1580804100000|2020-02-04 08:15:00|25051.75|25051.75|25081.3|25081.3|25081.3|25081.3|25035.26|25035.26|0
1580804400000|2020-02-04 08:20:00|25084.83|25084.83|25100.8|25100.8|25136.57|25136.57|25083.81|25083.81|0
1580804700000|2020-02-04 08:25:00|25093.75|25093.75|25094.96|25094.96|25116.72|25116.72|25085.5|25085.5|0
1580805000000|2020-02-04 08:30:00|25094.15|25094.15|25086.07|25086.07|25125.8|25125.8|25084.91|25084.91|0
1580805300000|2020-02-04 08:35:00|25086.67|25086.67|25110.21|25110.21|25119.41|25119.41|25086.67|25086.67|0
1580805600000|2020-02-04 08:40:00|25113.74|25113.74|25111.4|25111.4|25113.74|25113.74|25073.15|25073.15|0
1580805900000|2020-02-04 08:45:00|25108.46|25108.46|25111.44|25111.44|25120.64|25120.64|25101.41|25101.41|0
1580806200000|2020-02-04 08:50:00|25114.96|25114.96|25110.17|25110.17|25136.53|25136.53|25095.71|25095.71|0
1580806500000|2020-02-04 08:55:00|25106.65|25106.65|25083.34|25083.34|25110.41|25110.41|25083.34|25083.34|0
1580806800000|2020-02-04 09:00:00|25076.29|25076.29|25079.89|25079.89|25093.93|25093.93|25064.71|25064.71|0
1580807100000|2020-02-04 09:05:00|25080.36|25080.36|25033.78|25033.78|25093.88|25093.88|25023.2|25023.2|0
1580807400000|2020-02-04 09:10:00|25037.31|25037.31|25039.3|25039.3|25046.36|25046.36|25024.01|25024.01|0
1580807700000|2020-02-04 09:15:00|25035.78|25035.78|25045.83|25045.83|25064.07|25064.07|25032.13|25032.13|0
1580808000000|2020-02-04 09:20:00|25045.24|25045.24|25078.73|25078.73|25089.91|25089.91|25044.65|25044.65|0
1580808300000|2020-02-04 09:25:00|25082.26|25082.26|25058.84|25058.84|25085.78|25085.78|25048.26|25048.26|0
1580808600000|2020-02-04 09:30:00|25062.37|25062.37|25094.85|25094.85|25094.85|25094.85|25053.48|25053.48|0
1580808900000|2020-02-04 09:35:00|25101.91|25101.91|25092.64|25092.64|25101.91|25101.91|25075|25075|0
1580809200000|2020-02-04 09:40:00|25089.11|25089.11|25071.47|25071.47|25089.11|25089.11|25060.3|25060.3|0
1580809500000|2020-02-04 09:45:00|25075|25075|25081.06|25081.06|25088.52|25088.52|25071.47|25071.47|0
1580809800000|2020-02-04 09:50:00|25080.65|25080.65|25084.39|25084.39|25092.04|25092.04|25069.88|25069.88|0
1580810100000|2020-02-04 09:55:00|25080.87|25080.87|25090.76|25090.76|25097.62|25097.62|25080.87|25080.87|0
1580810400000|2020-02-04 10:00:00|25087.23|25087.23|25132.56|25132.56|25136.08|25136.08|25087.23|25087.23|0
1580810700000|2020-02-04 10:05:00|25129.03|25129.03|25105.24|25105.24|25129.03|25129.03|25083.73|25083.73|0
1580811000000|2020-02-04 10:10:00|25101.71|25101.71|25109.24|25109.24|25123.35|25123.35|25098.18|25098.18|0
1580811300000|2020-02-04 10:15:00|25105.71|25105.71|25097.9|25097.9|25105.71|25105.71|25084.92|25084.92|0
1580811600000|2020-02-04 10:20:00|25094.37|25094.37|25110.74|25110.74|25128.38|25128.38|25094.37|25094.37|0
1580811900000|2020-02-04 10:25:00|25114.27|25114.27|25116.27|25116.27|25132.31|25132.31|25114.27|25114.27|0
1580812200000|2020-02-04 10:30:00|25109.21|25109.21|25099.89|25099.89|25112.74|25112.74|25091.77|25091.77|0
1580812500000|2020-02-04 10:35:00|25096.36|25096.36|25100.08|25100.08|25103.61|25103.61|25095.96|25095.96|0
1580812800000|2020-02-04 10:40:00|25096.55|25096.55|25096.86|25096.86|25102.17|25102.17|25092.22|25092.22|0
1580813100000|2020-02-04 10:45:00|25100.39|25100.39|25102.13|25102.13|25112.56|25112.56|25094.45|25094.45|0
1580813400000|2020-02-04 10:50:00|25098.6|25098.6|25115.08|25115.08|25121.73|25121.73|25098.19|25098.19|0
1580813700000|2020-02-04 10:55:00|25118.61|25118.61|25106.96|25106.96|25118.61|25118.61|25100.98|25100.98|0
1580814000000|2020-02-04 11:00:00|25110.49|25110.49|25109.89|25109.89|25111.08|25111.08|25092.26|25092.26|0
1580814300000|2020-02-04 11:05:00|25106.37|25106.37|25139.49|25139.49|25150.48|25150.48|25095.78|25095.78|0
1580814600000|2020-02-04 11:10:00|25143.02|25143.02|25151.93|25151.93|25184.55|25184.55|25143.02|25143.02|0
1580814900000|2020-02-04 11:15:00|25148.4|25148.4|25133.55|25133.55|25156.05|25156.05|25126.9|25126.9|0
1580815200000|2020-02-04 11:20:00|25132.34|25132.34|25138.35|25138.35|25149.33|25149.33|25124.81|25124.81|0
1580815500000|2020-02-04 11:25:00|25134.82|25134.82|25147.74|25147.74|25154.79|25154.79|25130.1|25130.1|0
1580815800000|2020-02-04 11:30:00|25151.27|25151.27|25175.58|25175.58|25176.18|25176.18|25150.67|25150.67|0
1580816100000|2020-02-04 11:35:00|25172.06|25172.06|25185.76|25185.76|25185.76|25185.76|25167.53|25167.53|0
1580816400000|2020-02-04 11:40:00|25175.18|25175.18|25170.44|25170.44|25186.36|25186.36|25165.07|25165.07|0
1580816700000|2020-02-04 11:45:00|25170.84|25170.84|25173.1|25173.1|25176.63|25176.63|25163.79|25163.79|0
1580817000000|2020-02-04 11:50:00|25176.63|25176.63|25171.7|25171.7|25187.21|25187.21|25168.17|25168.17|0
1580817300000|2020-02-04 11:55:00|25168.17|25168.17|25173.94|25173.94|25173.94|25173.94|25166.89|25166.89|0
1580817600000|2020-02-04 12:00:00|25173.54|25173.54|25171.49|25171.49|25198.63|25198.63|25164.44|25164.44|0
1580817900000|2020-02-04 12:05:00|25167.96|25167.96|25168.28|25168.28|25169.09|25169.09|25158.91|25158.91|0
1580818200000|2020-02-04 12:10:00|25164.75|25164.75|25183.39|25183.39|25183.39|25183.39|25164.35|25164.35|0
1580818500000|2020-02-04 12:15:00|25179.86|25179.86|25208.26|25208.26|25208.26|25208.26|25172.81|25172.81|0
1580818800000|2020-02-04 12:20:00|25211.79|25211.79|25219.84|25219.84|25241.2|25241.2|25208.86|25208.86|0
1580819100000|2020-02-04 12:25:00|25223.37|25223.37|25233.28|25233.28|25233.28|25233.28|25202.68|25202.68|0
1580819400000|2020-02-04 12:30:00|25229.75|25229.75|25220.99|25220.99|25229.75|25229.75|25214.86|25214.86|0
1580819700000|2020-02-04 12:35:00|25217.46|25217.46|25232.55|25232.55|25233.35|25233.35|25217.46|25217.46|0
1580820000000|2020-02-04 12:40:00|25229.02|25229.02|25228.3|25228.3|25236.55|25236.55|25224.18|25224.18|0
1580820300000|2020-02-04 12:45:00|25224.78|25224.78|25211.29|25211.29|25224.78|25224.78|25200.71|25200.71|0
1580820600000|2020-02-04 12:50:00|25211.89|25211.89|25199.17|25199.17|25214.46|25214.46|25199.17|25199.17|0
1580820900000|2020-02-04 12:55:00|25195.64|25195.64|25162.49|25162.49|25206.22|25206.22|25151.91|25151.91|0
1580821200000|2020-02-04 13:00:00|25158.96|25158.96|25164.02|25164.02|25173.07|25173.07|25157.56|25157.56|0
1580821500000|2020-02-04 13:05:00|25160.49|25160.49|25173.39|25173.39|25173.39|25173.39|25158.68|25158.68|0
1580821800000|2020-02-04 13:10:00|25176.91|25176.91|25156.21|25156.21|25178.13|25178.13|25156.21|25156.21|0
1580822100000|2020-02-04 13:15:00|25152.69|25152.69|25113.89|25113.89|25152.69|25152.69|25098.18|25098.18|0
1580822400000|2020-02-04 13:20:00|25110.36|25110.36|25113.05|25113.05|25113.05|25113.05|25106|25106|0
1580822700000|2020-02-04 13:25:00|25109.53|25109.53|25110.38|25110.38|25121.3|25121.3|25107.26|25107.26|0
1580823000000|2020-02-04 13:30:00|25099.8|25099.8|25095.89|25095.89|25122.39|25122.39|25092.15|25092.15|0
1580823300000|2020-02-04 13:35:00|25085.31|25085.31|25108.42|25108.42|25115.95|25115.95|25085.31|25085.31|0
1580823600000|2020-02-04 13:40:00|25094.31|25094.31|25094.78|25094.78|25105.37|25105.37|25080.2|25080.2|0
1580823900000|2020-02-04 13:45:00|25091.26|25091.26|25068.11|25068.11|25092.68|25092.68|25049.88|25049.88|0
1580824200000|2020-02-04 13:50:00|25057.53|25057.53|25046.39|25046.39|25075.45|25075.45|25046.39|25046.39|0
1580824500000|2020-02-04 13:55:00|25049.92|25049.92|25083.38|25083.38|25096.37|25096.37|25049.92|25049.92|0
1580824800000|2020-02-04 14:00:00|25081.95|25081.95|25070.92|25070.92|25096.65|25096.65|25059.93|25059.93|0
1580825100000|2020-02-04 14:05:00|25063.87|25063.87|25087.27|25087.27|25099.14|25099.14|25063.87|25063.87|0
1580825400000|2020-02-04 14:10:00|25090.8|25090.8|25087.73|25087.73|25095.17|25095.17|25084.39|25084.39|0
1580825700000|2020-02-04 14:15:00|25088.21|25088.21|25094.11|25094.11|25097.52|25097.52|25087.73|25087.73|0
1580826000000|2020-02-04 14:20:00|25097.64|25097.64|25106.79|25106.79|25108.22|25108.22|25097.64|25097.64|0
1580826300000|2020-02-04 14:25:00|25110.32|25110.32|25067.97|25067.97|25110.92|25110.92|25067.97|25067.97|0
1580826600000|2020-02-04 14:30:00|25064.44|25064.44|25074.33|25074.33|25074.33|25074.33|25038.75|25038.75|0
1580826900000|2020-02-04 14:35:00|25077.86|25077.86|25025.48|25025.48|25078.27|25078.27|25009.06|25009.06|0
1580827200000|2020-02-04 14:40:00|25029.01|25029.01|25016.49|25016.49|25043.31|25043.31|25012.97|25012.97|0
1580827500000|2020-02-04 14:45:00|25020.02|25020.02|25035.31|25035.31|25042.36|25042.36|24998.86|24998.86|0
1580827800000|2020-02-04 14:50:00|25038.84|25038.84|25062.07|25062.07|25062.07|25062.07|25033.44|25033.44|0
1580828100000|2020-02-04 14:55:00|25065.59|25065.59|25043.56|25043.56|25089.69|25089.69|25043.56|25043.56|0
1580828400000|2020-02-04 15:00:00|25040.04|25040.04|25021.02|25021.02|25050.62|25050.62|25006.91|25006.91|0
1580828700000|2020-02-04 15:05:00|25028.07|25028.07|24991.4|24991.4|25032.2|25032.2|24991.4|24991.4|0
1580829000000|2020-02-04 15:10:00|24994.92|24994.92|25013.85|25013.85|25013.85|25013.85|24991.4|24991.4|0
1580829300000|2020-02-04 15:15:00|25013.26|25013.26|24990.28|24990.28|25015.97|25015.97|24986.76|24986.76|0
1580829600000|2020-02-04 15:20:00|24986.76|24986.76|24997.96|24997.96|25009.42|25009.42|24979.7|24979.7|0
1580829900000|2020-02-04 15:25:00|25005.01|25005.01|25020.19|25020.19|25027.25|25027.25|25005.01|25005.01|0
1580830200000|2020-02-04 15:30:00|25016.66|25016.66|25022.6|25022.6|25025.53|25025.53|25015.07|25015.07|0
1580830500000|2020-02-04 15:35:00|25019.07|25019.07|25022.08|25022.08|25033.18|25033.18|25012.02|25012.02|0
1580830800000|2020-02-04 15:40:00|25025.6|25025.6|25022.2|25022.2|25040.24|25040.24|25021.48|25021.48|0
1580831100000|2020-02-04 15:45:00|25018.67|25018.67|25020.77|25020.77|25026.63|25026.63|25013.4|25013.4|0
1580831400000|2020-02-04 15:50:00|25021.36|25021.36|25026.92|25026.92|25030.25|25030.25|25016.14|25016.14|0
1580831700000|2020-02-04 15:55:00|25023.39|25023.39|25022.39|25022.39|25027.46|25027.46|25014.93|25014.93|0
1580832000000|2020-02-04 16:00:00|25018.86|25018.86|24994.96|24994.96|25021.98|25021.98|24991.43|24991.43|0
1580832300000|2020-02-04 16:05:00|24994.36|24994.36|24997.89|24997.89|25001.82|25001.82|24983.78|24983.78|0
1580832600000|2020-02-04 16:10:00|24998.29|24998.29|24988.19|24988.19|24998.7|24998.7|24980.06|24980.06|0
1580832900000|2020-02-04 16:15:00|24984.66|24984.66|24998.87|24998.87|24998.87|24998.87|24982.78|24982.78|0
1580833200000|2020-02-04 16:20:00|24997.92|24997.92|24992.89|24992.89|25005.57|25005.57|24989.36|24989.36|0
1580833500000|2020-02-04 16:25:00|24996.42|24996.42|24987.85|24987.85|24999.54|24999.54|24984.35|24984.35|0
1580890500000|2020-02-05 08:15:00|25028.19|25028.19|25044.52|25044.52|25044.52|25044.52|25015.12|25015.12|0
1580890800000|2020-02-05 08:20:00|25037.47|25037.47|25049.05|25049.05|25059.66|25059.66|25035.32|25035.32|0
1580891100000|2020-02-05 08:25:00|25045.52|25045.52|25093.39|25093.39|25093.39|25093.39|25045.27|25045.27|0
1580891400000|2020-02-05 08:30:00|25096.91|25096.91|25068.5|25068.5|25102.22|25102.22|25066.91|25066.91|0
1580891700000|2020-02-05 08:35:00|25072.03|25072.03|25124.09|25124.09|25134.63|25134.63|25068.5|25068.5|0
1580892000000|2020-02-05 08:40:00|25120.57|25120.57|25116.11|25116.11|25133.75|25133.75|25090.82|25090.82|0
1580892300000|2020-02-05 08:45:00|25119.64|25119.64|25176.49|25176.49|25176.49|25176.49|25119.64|25119.64|0
1580892600000|2020-02-05 08:50:00|25172.97|25172.97|25206.71|25206.71|25206.71|25206.71|25169.03|25169.03|0
1580892900000|2020-02-05 08:55:00|25203.18|25203.18|25211.83|25211.83|25230.28|25230.28|25196.13|25196.13|0
1580893200000|2020-02-05 09:00:00|25204.78|25204.78|25246.26|25246.26|25246.26|25246.26|25204.78|25204.78|0
1580893500000|2020-02-05 09:05:00|25245.85|25245.85|25248.38|25248.38|25271.92|25271.92|25238.39|25238.39|0
1580893800000|2020-02-05 09:10:00|25244.85|25244.85|25222.52|25222.52|25244.85|25244.85|25208.01|25208.01|0
1580894100000|2020-02-05 09:15:00|25219|25219|25254|25254|25257.86|25257.86|25219|25219|0
1580894400000|2020-02-05 09:20:00|25254.4|25254.4|25255.35|25255.35|25276.04|25276.04|25251.82|25251.82|0
1580894700000|2020-02-05 09:25:00|25255.94|25255.94|25262.62|25262.62|25270.65|25270.65|25253.01|25253.01|0
1580895000000|2020-02-05 09:30:00|25259.09|25259.09|25234.4|25234.4|25263.21|25263.21|25226.16|25226.16|0
1580895300000|2020-02-05 09:35:00|25230.87|25230.87|25263.4|25263.4|25273.98|25273.98|25230.87|25230.87|0
1580895600000|2020-02-05 09:40:00|25266.93|25266.93|25283.38|25283.38|25298.68|25298.68|25266.34|25266.34|0
1580895900000|2020-02-05 09:45:00|25272.8|25272.8|25291.43|25291.43|25291.43|25291.43|25262.81|25262.81|0
1580896200000|2020-02-05 09:50:00|25294.96|25294.96|25278.15|25278.15|25302.96|25302.96|25267.57|25267.57|0
1580896500000|2020-02-05 09:55:00|25274.63|25274.63|25284.64|25284.64|25288.76|25288.76|25258.73|25258.73|0
1580896800000|2020-02-05 10:00:00|25288.17|25288.17|25302.88|25302.88|25302.88|25302.88|25283.46|25283.46|0
1580897100000|2020-02-05 10:05:00|25295.82|25295.82|25244.78|25244.78|25295.82|25295.82|25244.78|25244.78|0
1580897400000|2020-02-05 10:10:00|25241.25|25241.25|25263.6|25263.6|25263.6|25263.6|25240.66|25240.66|0
1580897700000|2020-02-05 10:15:00|25264.08|25264.08|25288.64|25288.64|25288.64|25288.64|25260.96|25260.96|0
1580898000000|2020-02-05 10:20:00|25288.24|25288.24|25275.3|25275.3|25288.24|25288.24|25261.79|25261.79|0
1580898300000|2020-02-05 10:25:00|25278.83|25278.83|25316.84|25316.84|25320.37|25320.37|25278.83|25278.83|0
1580898600000|2020-02-05 10:30:00|25313.32|25313.32|25276.05|25276.05|25313.32|25313.32|25276.05|25276.05|0
1580898900000|2020-02-05 10:35:00|25275.64|25275.64|25270.11|25270.11|25290.46|25290.46|25265.77|25265.77|0
1580899200000|2020-02-05 10:40:00|25266.58|25266.58|25272.1|25272.1|25281.19|25281.19|25266.49|25266.49|0
1580899500000|2020-02-05 10:45:00|25268.58|25268.58|25251.2|25251.2|25272.1|25272.1|25247.41|25247.41|0
1580899800000|2020-02-05 10:50:00|25250.72|25250.72|25253.66|25253.66|25264.83|25264.83|25250.72|25250.72|0
1580900100000|2020-02-05 10:55:00|25257.18|25257.18|25246.26|25246.26|25258.37|25258.37|25243.67|25243.67|0
1580900400000|2020-02-05 11:00:00|25246.01|25246.01|25245.35|25245.35|25256.34|25256.34|25245.35|25245.35|0
1580900700000|2020-02-05 11:05:00|25248.88|25248.88|25254.68|25254.68|25257.34|25257.34|25248.69|25248.69|0
1580901000000|2020-02-05 11:10:00|25255.27|25255.27|25290.54|25290.54|25290.54|25290.54|25255.27|25255.27|0
1580901300000|2020-02-05 11:15:00|25287.02|25287.02|25314.16|25314.16|25318.88|25318.88|25282.89|25282.89|0
1580901600000|2020-02-05 11:20:00|25317.69|25317.69|25323.53|25323.53|25337.11|25337.11|25316.47|25316.47|0
1580901900000|2020-02-05 11:25:00|25320|25320|25336.3|25336.3|25336.3|25336.3|25317.66|25317.66|0
1580902200000|2020-02-05 11:30:00|25329.24|25329.24|25296.75|25296.75|25329.24|25329.24|25296.75|25296.75|0
1580902500000|2020-02-05 11:35:00|25293.22|25293.22|25245.52|25245.52|25293.22|25293.22|25241.99|25241.99|0
1580902800000|2020-02-05 11:40:00|25249.04|25249.04|25242.51|25242.51|25252.57|25252.57|25222|25222|0
1580903100000|2020-02-05 11:45:00|25246.04|25246.04|25229.31|25229.31|25246.04|25246.04|25225.79|25225.79|0
1580903400000|2020-02-05 11:50:00|25225.79|25225.79|25232.46|25232.46|25232.46|25232.46|25221.66|25221.66|0
1580903700000|2020-02-05 11:55:00|25235.99|25235.99|25201.96|25201.96|25235.99|25235.99|25198.43|25198.43|0
1580904000000|2020-02-05 12:00:00|25201.15|25201.15|25195.84|25195.84|25209.95|25209.95|25174.24|25174.24|0
1580904300000|2020-02-05 12:05:00|25199.37|25199.37|25186.02|25186.02|25209.95|25209.95|25174.49|25174.49|0
1580904600000|2020-02-05 12:10:00|25186.27|25186.27|25207.91|25207.91|25207.91|25207.91|25171.45|25171.45|0
1580904900000|2020-02-05 12:15:00|25211.44|25211.44|25187.34|25187.34|25211.44|25211.44|25186.75|25186.75|0
1580905200000|2020-02-05 12:20:00|25186.53|25186.53|25194.18|25194.18|25197.11|25197.11|25182.41|25182.41|0
1580905500000|2020-02-05 12:25:00|25197.71|25197.71|25190.06|25190.06|25202.42|25202.42|25190.06|25190.06|0
1580905800000|2020-02-05 12:30:00|25193.59|25193.59|25204.17|25204.17|25204.17|25204.17|25189.46|25189.46|0
1580906100000|2020-02-05 12:35:00|25193.59|25193.59|25160.84|25160.84|25193.59|25193.59|25157.31|25157.31|0
1580906400000|2020-02-05 12:40:00|25164.37|25164.37|25183.19|25183.19|25186.72|25186.72|25164.37|25164.37|0
1580906700000|2020-02-05 12:45:00|25183.79|25183.79|25187.72|25187.72|25195.37|25195.37|25180.26|25180.26|0
1580907000000|2020-02-05 12:50:00|25184.19|25184.19|25174.92|25174.92|25185.5|25185.5|25174.92|25174.92|0
1580907300000|2020-02-05 12:55:00|25175.33|25175.33|25137.33|25137.33|25175.33|25175.33|25136.93|25136.93|0
1580907600000|2020-02-05 13:00:00|25136.74|25136.74|25170.85|25170.85|25174.38|25174.38|25136.74|25136.74|0
1580907900000|2020-02-05 13:05:00|25170.25|25170.25|25170.66|25170.66|25181.43|25181.43|25163.6|25163.6|0
1580908200000|2020-02-05 13:10:00|25174.19|25174.19|25163.2|25163.2|25192.01|25192.01|25160.27|25160.27|0
1580908500000|2020-02-05 13:15:00|25166.73|25166.73|25166.07|25166.07|25180.09|25180.09|25163.73|25163.73|0
1580908800000|2020-02-05 13:20:00|25162.54|25162.54|25155.7|25155.7|25163.35|25163.35|25152.18|25152.18|0
1580909100000|2020-02-05 13:25:00|25155.11|25155.11|25119.37|25119.37|25162.16|25162.16|25119.37|25119.37|0
1580909400000|2020-02-05 13:30:00|25122.9|25122.9|25122.8|25122.8|25133.48|25133.48|25116.34|25116.34|0
1580909700000|2020-02-05 13:35:00|25119.28|25119.28|25121.47|25121.47|25121.47|25121.47|25102.24|25102.24|0
1580910000000|2020-02-05 13:40:00|25117.34|25117.34|25108.19|25108.19|25121.47|25121.47|25104.66|25104.66|0
1580910300000|2020-02-05 13:45:00|25111.71|25111.71|25180.42|25180.42|25180.61|25180.61|25108.19|25108.19|0
1580910600000|2020-02-05 13:50:00|25169.83|25169.83|25130.74|25130.74|25171.98|25171.98|25130.74|25130.74|0
1580910900000|2020-02-05 13:55:00|25127.22|25127.22|25141.14|25141.14|25141.14|25141.14|25123.69|25123.69|0
1580911200000|2020-02-05 14:00:00|25141.73|25141.73|25123.16|25123.16|25156.84|25156.84|25123.16|25123.16|0
1580911500000|2020-02-05 14:05:00|25126.69|25126.69|25111.98|25111.98|25126.69|25126.69|25108.46|25108.46|0
1580911800000|2020-02-05 14:10:00|25115.51|25115.51|25131.02|25131.02|25137.27|25137.27|25115.51|25115.51|0
1580912100000|2020-02-05 14:15:00|25134.55|25134.55|25132.43|25132.43|25150.06|25150.06|25131.02|25131.02|0
1580912400000|2020-02-05 14:20:00|25139.48|25139.48|25143.79|25143.79|25146.54|25146.54|25113.98|25113.98|0
1580912700000|2020-02-05 14:25:00|25147.32|25147.32|25166.23|25166.23|25169.76|25169.76|25139.44|25139.44|0
1580913000000|2020-02-05 14:30:00|25162.7|25162.7|25143.09|25143.09|25183.68|25183.68|25143.09|25143.09|0
1580913300000|2020-02-05 14:35:00|25150.15|25150.15|25150.93|25150.93|25155.05|25155.05|25140.35|25140.35|0
1580913600000|2020-02-05 14:40:00|25147.41|25147.41|25184.34|25184.34|25187.87|25187.87|25147.41|25147.41|0
1580913900000|2020-02-05 14:45:00|25180.82|25180.82|25154.94|25154.94|25187.28|25187.28|25151.41|25151.41|0
1580914200000|2020-02-05 14:50:00|25151.41|25151.41|25121.37|25121.37|25155.34|25155.34|25117.84|25117.84|0
1580914500000|2020-02-05 14:55:00|25117.84|25117.84|25107.45|25107.45|25140.2|25140.2|25106.86|25106.86|0
1580914800000|2020-02-05 15:00:00|25100.4|25100.4|25097|25097|25122.88|25122.88|25097|25097|0
1580915100000|2020-02-05 15:05:00|25100.53|25100.53|25058.54|25058.54|25104.06|25104.06|25055.02|25055.02|0
1580915400000|2020-02-05 15:10:00|25062.07|25062.07|25096.94|25096.94|25096.94|25096.94|25055.61|25055.61|0
1580915700000|2020-02-05 15:15:00|25096.46|25096.46|25141.03|25141.03|25141.03|25141.03|25089.41|25089.41|0
1580916000000|2020-02-05 15:20:00|25131.04|25131.04|25164.51|25164.51|25182.15|25182.15|25127.51|25127.51|0
1580916300000|2020-02-05 15:25:00|25168.04|25168.04|25171.78|25171.78|25182.36|25182.36|25148.43|25148.43|0
1580916600000|2020-02-05 15:30:00|25175.31|25175.31|25189.89|25189.89|25201.66|25201.66|25175.31|25175.31|0
1580916900000|2020-02-05 15:35:00|25186.37|25186.37|25176.38|25176.38|25202.85|25202.85|25174.04|25174.04|0
1580917200000|2020-02-05 15:40:00|25175.97|25175.97|25200.85|25200.85|25200.85|25200.85|25168.51|25168.51|0
1580917500000|2020-02-05 15:45:00|25197.33|25197.33|25207.6|25207.6|25214.65|25214.65|25197.33|25197.33|0
1580917800000|2020-02-05 15:50:00|25211.13|25211.13|25211.53|25211.53|25224.09|25224.09|25200.54|25200.54|0
1580918100000|2020-02-05 15:55:00|25211.93|25211.93|25215.46|25215.46|25223.11|25223.11|25211.68|25211.68|0
1580918400000|2020-02-05 16:00:00|25211.93|25211.93|25183.41|25183.41|25215.46|25215.46|25183.41|25183.41|0
1580918700000|2020-02-05 16:05:00|25186.93|25186.93|25190.12|25190.12|25200.45|25200.45|25179.88|25179.88|0
1580919000000|2020-02-05 16:10:00|25193.64|25193.64|25201.7|25201.7|25208.75|25208.75|25190.62|25190.62|0
1580919300000|2020-02-05 16:15:00|25201.1|25201.1|25194.77|25194.77|25204.11|25204.11|25194.77|25194.77|0
1580919600000|2020-02-05 16:20:00|25194.52|25194.52|25185.82|25185.82|25194.52|25194.52|25181|25181|0
1580919900000|2020-02-05 16:25:00|25189.34|25189.34|25179.51|25179.51|25189.34|25189.34|25164.81|25164.81|0
1580976900000|2020-02-06 08:15:00|25228.99|25228.99|25283.35|25283.35|25283.35|25283.35|25224.87|25224.87|0
1580977200000|2020-02-06 08:20:00|25272.77|25272.77|25259.81|25259.81|25314.5|25314.5|25259.81|25259.81|0
1580977500000|2020-02-06 08:25:00|25258.03|25258.03|25274.83|25274.83|25324.21|25324.21|25258.03|25258.03|0
1580977800000|2020-02-06 08:30:00|25275.23|25275.23|25242.83|25242.83|25280.91|25280.91|25239.02|25239.02|0
1580978100000|2020-02-06 08:35:00|25241.88|25241.88|25240.78|25240.78|25266.57|25266.57|25238.35|25238.35|0
1580978400000|2020-02-06 08:40:00|25251.36|25251.36|25238.54|25238.54|25252.06|25252.06|25231.58|25231.58|0
1580978700000|2020-02-06 08:45:00|25235.02|25235.02|25284.4|25284.4|25284.4|25284.4|25235.02|25235.02|0
1580979000000|2020-02-06 08:50:00|25287.93|25287.93|25260.11|25260.11|25294.43|25294.43|25256.59|25256.59|0
1580979300000|2020-02-06 08:55:00|25267.17|25267.17|25264.66|25264.66|25289.85|25289.85|25264.66|25264.66|0
1580979600000|2020-02-06 09:00:00|25254.08|25254.08|25285.21|25285.21|25285.21|25285.21|25243.5|25243.5|0
1580979900000|2020-02-06 09:05:00|25281.68|25281.68|25315.21|25315.21|25315.21|25315.21|25281.68|25281.68|0
1580980200000|2020-02-06 09:10:00|25318.74|25318.74|25294.2|25294.2|25329.32|25329.32|25291.67|25291.67|0
1580980500000|2020-02-06 09:15:00|25290.67|25290.67|25287.67|25287.67|25312.43|25312.43|25283.61|25283.61|0
1580980800000|2020-02-06 09:20:00|25284.14|25284.14|25267.21|25267.21|25296.06|25296.06|25266|25266|0
1580981100000|2020-02-06 09:25:00|25266.62|25266.62|25274.27|25274.27|25277.39|25277.39|25241.12|25241.12|0
1580981400000|2020-02-06 09:30:00|25273.86|25273.86|25278.46|25278.46|25281.99|25281.99|25263.28|25263.28|0
1580981700000|2020-02-06 09:35:00|25271.4|25271.4|25284.82|25284.82|25302.46|25302.46|25267.88|25267.88|0
1580982000000|2020-02-06 09:40:00|25281.3|25281.3|25309.51|25309.51|25309.51|25309.51|25274.24|25274.24|0
1580982300000|2020-02-06 09:45:00|25309.99|25309.99|25290.09|25290.09|25315.85|25315.85|25290.09|25290.09|0
1580982600000|2020-02-06 09:50:00|25293.62|25293.62|25307.52|25307.52|25312.45|25312.45|25293.62|25293.62|0
1580982900000|2020-02-06 09:55:00|25307.92|25307.92|25282.23|25282.23|25307.92|25307.92|25282.23|25282.23|0
1580983200000|2020-02-06 10:00:00|25275.18|25275.18|25300.34|25300.34|25300.34|25300.34|25268.12|25268.12|0
1580983500000|2020-02-06 10:05:00|25296.81|25296.81|25280.7|25280.7|25304.18|25304.18|25279.89|25279.89|0
1580983800000|2020-02-06 10:10:00|25284.23|25284.23|25300.93|25300.93|25300.93|25300.93|25280.7|25280.7|0
1580984100000|2020-02-06 10:15:00|25297.4|25297.4|25315.23|25315.23|25315.23|25315.23|25290.35|25290.35|0
1580984400000|2020-02-06 10:20:00|25322.28|25322.28|25355.22|25355.22|25365.8|25365.8|25322.28|25322.28|0
1580984700000|2020-02-06 10:25:00|25348.16|25348.16|25351.6|25351.6|25351.6|25351.6|25330.43|25330.43|0
1580985000000|2020-02-06 10:30:00|25355.12|25355.12|25394.52|25394.52|25394.52|25394.52|25343.35|25343.35|0
1580985300000|2020-02-06 10:35:00|25390.99|25390.99|25415.32|25415.32|25428.05|25428.05|25387.46|25387.46|0
1580985600000|2020-02-06 10:40:00|25414.72|25414.72|25401.88|25401.88|25421.78|25421.78|25401.88|25401.88|0
1580985900000|2020-02-06 10:45:00|25398.36|25398.36|25375.19|25375.19|25398.36|25398.36|25375.19|25375.19|0
1580986200000|2020-02-06 10:50:00|25375.79|25375.79|25412.13|25412.13|25415.06|25415.06|25375.79|25375.79|0
1580986500000|2020-02-06 10:55:00|25408.6|25408.6|25412.54|25412.54|25420.78|25420.78|25401.95|25401.95|0
1580986800000|2020-02-06 11:00:00|25409.01|25409.01|25417.4|25417.4|25427.17|25427.17|25406.81|25406.81|0
1580987100000|2020-02-06 11:05:00|25417.87|25417.87|25440.06|25440.06|25447.3|25447.3|25417.87|25417.87|0
1580987400000|2020-02-06 11:10:00|25443.59|25443.59|25476.08|25476.08|25501.62|25501.62|25443.59|25443.59|0
1580987700000|2020-02-06 11:15:00|25472.55|25472.55|25446.49|25446.49|25472.55|25472.55|25445.74|25445.74|0
1580988000000|2020-02-06 11:20:00|25450.02|25450.02|25440.32|25440.32|25457.48|25457.48|25429.74|25429.74|0
1580988300000|2020-02-06 11:25:00|25436.79|25436.79|25442.78|25442.78|25443.85|25443.85|25433.26|25433.26|0
1580988600000|2020-02-06 11:30:00|25439.25|25439.25|25444.15|25444.15|25444.74|25444.74|25435.72|25435.72|0
1580988900000|2020-02-06 11:35:00|25444.74|25444.74|25476.18|25476.18|25486.76|25486.76|25444.15|25444.15|0
1580989200000|2020-02-06 11:40:00|25472.65|25472.65|25470|25470|25490.76|25490.76|25470|25470|0
1580989500000|2020-02-06 11:45:00|25468.81|25468.81|25469.55|25469.55|25479.33|25479.33|25462.16|25462.16|0
1580989800000|2020-02-06 11:50:00|25469.15|25469.15|25414.12|25414.12|25469.62|25469.62|25403.54|25403.54|0
1580990100000|2020-02-06 11:55:00|25417.65|25417.65|25430.11|25430.11|25436.76|25436.76|25406.95|25406.95|0
1580990400000|2020-02-06 12:00:00|25428.33|25428.33|25447.3|25447.3|25450.83|25450.83|25421.42|25421.42|0
1580990700000|2020-02-06 12:05:00|25445.4|25445.4|25402.12|25402.12|25452.45|25452.45|25401.17|25401.17|0
1580991000000|2020-02-06 12:10:00|25409.17|25409.17|25422.74|25422.74|25433.32|25433.32|25409.17|25409.17|0
1580991300000|2020-02-06 12:15:00|25426.26|25426.26|25439.07|25439.07|25439.07|25439.07|25407.03|25407.03|0
1580991600000|2020-02-06 12:20:00|25438.12|25438.12|25432.11|25432.11|25443.19|25443.19|25425.06|25425.06|0
1580991900000|2020-02-06 12:25:00|25428.59|25428.59|25412.53|25412.53|25428.59|25428.59|25412.53|25412.53|0
1580992200000|2020-02-06 12:30:00|25413.48|25413.48|25435.83|25435.83|25436.31|25436.31|25406.42|25406.42|0
1580992500000|2020-02-06 12:35:00|25436.31|25436.31|25440.9|25440.9|25440.9|25440.9|25433.37|25433.37|0
1580992800000|2020-02-06 12:40:00|25440.43|25440.43|25423.57|25423.57|25441.62|25441.62|25423.57|25423.57|0
1580993100000|2020-02-06 12:45:00|25427.1|25427.1|25426.91|25426.91|25427.51|25427.51|25420.05|25420.05|0
1580993400000|2020-02-06 12:50:00|25423.39|25423.39|25397.73|25397.73|25423.39|25423.39|25397.73|25397.73|0
1580993700000|2020-02-06 12:55:00|25394.2|25394.2|25426.06|25426.06|25428.99|25428.99|25394.2|25394.2|0
1580994000000|2020-02-06 13:00:00|25422.53|25422.53|25417.6|25417.6|25422.53|25422.53|25411.36|25411.36|0
1580994300000|2020-02-06 13:05:00|25418.01|25418.01|25435.93|25435.93|25439.45|25439.45|25417.06|25417.06|0
1580994600000|2020-02-06 13:10:00|25436.4|25436.4|25421.7|25421.7|25437|25437|25421.7|25421.7|0
1580994900000|2020-02-06 13:15:00|25422.17|25422.17|25426.41|25426.41|25429.94|25429.94|25420.7|25420.7|0
1580995200000|2020-02-06 13:20:00|25429.94|25429.94|25475.86|25475.86|25475.86|25475.86|25426.41|25426.41|0
1580995500000|2020-02-06 13:25:00|25472.33|25472.33|25457.04|25457.04|25472.33|25472.33|25457.04|25457.04|0
1580995800000|2020-02-06 13:30:00|25464.09|25464.09|25487.25|25487.25|25487.25|25487.25|25461.56|25461.56|0
1580996100000|2020-02-06 13:35:00|25483.73|25483.73|25495.18|25495.18|25501.98|25501.98|25475.48|25475.48|0
1580996400000|2020-02-06 13:40:00|25502.23|25502.23|25487.93|25487.93|25513.81|25513.81|25487.93|25487.93|0
1580996700000|2020-02-06 13:45:00|25484.41|25484.41|25480.07|25480.07|25484.41|25484.41|25458.1|25458.1|0
1580997000000|2020-02-06 13:50:00|25483.6|25483.6|25495.13|25495.13|25495.72|25495.72|25483.6|25483.6|0
1580997300000|2020-02-06 13:55:00|25498.66|25498.66|25502.67|25502.67|25513.95|25513.95|25498.66|25498.66|0
1580997600000|2020-02-06 14:00:00|25499.14|25499.14|25497.36|25497.36|25509.13|25509.13|25494.43|25494.43|0
1580997900000|2020-02-06 14:05:00|25486.78|25486.78|25494.93|25494.93|25494.93|25494.93|25483.75|25483.75|0
1580998200000|2020-02-06 14:10:00|25498.45|25498.45|25483.1|25483.1|25498.86|25498.86|25482.69|25482.69|0
1580998500000|2020-02-06 14:15:00|25476.04|25476.04|25451.41|25451.41|25476.04|25476.04|25436.8|25436.8|0
1580998800000|2020-02-06 14:20:00|25447.88|25447.88|25468.61|25468.61|25468.61|25468.61|25440.83|25440.83|0
1580999100000|2020-02-06 14:25:00|25472.14|25472.14|25463.64|25463.64|25479.53|25479.53|25463.64|25463.64|0
1580999400000|2020-02-06 14:30:00|25467.17|25467.17|25458.14|25458.14|25470.7|25470.7|25424.13|25424.13|0
1580999700000|2020-02-06 14:35:00|25461.67|25461.67|25467|25467|25480.3|25480.3|25455.21|25455.21|0
1581000000000|2020-02-06 14:40:00|25463.48|25463.48|25475.65|25475.65|25482.78|25482.78|25454.08|25454.08|0
1581000300000|2020-02-06 14:45:00|25472.13|25472.13|25481.32|25481.32|25484.85|25484.85|25465.55|25465.55|0
1581000600000|2020-02-06 14:50:00|25488.37|25488.37|25491.64|25491.64|25507.82|25507.82|25480.25|25480.25|0
1581000900000|2020-02-06 14:55:00|25492.59|25492.59|25483.06|25483.06|25499.65|25499.65|25476.01|25476.01|0
1581001200000|2020-02-06 15:00:00|25486.59|25486.59|25478.16|25478.16|25490.12|25490.12|25471.1|25471.1|0
1581001500000|2020-02-06 15:05:00|25481.68|25481.68|25519.62|25519.62|25519.62|25519.62|25474.63|25474.63|0
1581001800000|2020-02-06 15:10:00|25516.09|25516.09|25509.94|25509.94|25517.21|25517.21|25499.57|25499.57|0
1581002100000|2020-02-06 15:15:00|25513.47|25513.47|25506.26|25506.26|25513.97|25513.97|25498.21|25498.21|0
1581002400000|2020-02-06 15:20:00|25509.79|25509.79|25503.64|25503.64|25516.56|25516.56|25498.92|25498.92|0
1581002700000|2020-02-06 15:25:00|25510.69|25510.69|25516.31|25516.31|25523.36|25523.36|25503.39|25503.39|0
1581003000000|2020-02-06 15:30:00|25515.81|25515.81|25495.7|25495.7|25523.45|25523.45|25495.7|25495.7|0
1581003300000|2020-02-06 15:35:00|25499.22|25499.22|25507.68|25507.68|25510.8|25510.8|25486.11|25486.11|0
1581003600000|2020-02-06 15:40:00|25514.74|25514.74|25540.02|25540.02|25540.02|25540.02|25507.68|25507.68|0
1581003900000|2020-02-06 15:45:00|25543.55|25543.55|25556.47|25556.47|25556.47|25556.47|25532.37|25532.37|0
1581004200000|2020-02-06 15:50:00|25560|25560|25572.54|25572.54|25572.54|25572.54|25549.41|25549.41|0
1581004500000|2020-02-06 15:55:00|25576.06|25576.06|25569.53|25569.53|25585.12|25585.12|25559.43|25559.43|0
1581004800000|2020-02-06 16:00:00|25566.01|25566.01|25568.06|25568.06|25575.71|25575.71|25561.12|25561.12|0
1581005100000|2020-02-06 16:05:00|25567.46|25567.46|25585.58|25585.58|25585.58|25585.58|25563.94|25563.94|0
1581005400000|2020-02-06 16:10:00|25585.1|25585.1|25594.22|25594.22|25599.69|25599.69|25578.05|25578.05|0
1581005700000|2020-02-06 16:15:00|25597.75|25597.75|25586.24|25586.24|25597.75|25597.75|25584.89|25584.89|0
1581006000000|2020-02-06 16:20:00|25589.77|25589.77|25567.54|25567.54|25593.3|25593.3|25567.06|25567.06|0
1581006300000|2020-02-06 16:25:00|25567.13|25567.13|25577.39|25577.39|25590.24|25590.24|25563.41|25563.41|0
1581063300000|2020-02-07 08:15:00|25548.23|25548.23|25549.09|25549.09|25571.53|25571.53|25548.23|25548.23|0
1581063600000|2020-02-07 08:20:00|25552.62|25552.62|25507.6|25507.6|25559.67|25559.67|25498.95|25498.95|0
1581063900000|2020-02-07 08:25:00|25504.08|25504.08|25531.29|25531.29|25539.54|25539.54|25504.08|25504.08|0
1581064200000|2020-02-07 08:30:00|25541.88|25541.88|25565.92|25565.92|25590.92|25590.92|25537.75|25537.75|0
1581064500000|2020-02-07 08:35:00|25569.44|25569.44|25551.4|25551.4|25576.5|25576.5|25548.28|25548.28|0
1581064800000|2020-02-07 08:40:00|25540.82|25540.82|25526.12|25526.12|25540.82|25540.82|25526.12|25526.12|0
1581065100000|2020-02-07 08:45:00|25525.52|25525.52|25519.31|25519.31|25530.98|25530.98|25517.9|25517.9|0
1581065400000|2020-02-07 08:50:00|25518.12|25518.12|25513.64|25513.64|25525.17|25525.17|25510.47|25510.47|0
1581065700000|2020-02-07 08:55:00|25514.24|25514.24|25504.84|25504.84|25525.6|25525.6|25504.84|25504.84|0
1581066000000|2020-02-07 09:00:00|25497.79|25497.79|25479.01|25479.01|25497.79|25497.79|25479.01|25479.01|0
1581066300000|2020-02-07 09:05:00|25471.96|25471.96|25457.44|25457.44|25479.01|25479.01|25457.44|25457.44|0
1581066600000|2020-02-07 09:10:00|25456.97|25456.97|25426.81|25426.81|25460.5|25460.5|25426.81|25426.81|0
1581066900000|2020-02-07 09:15:00|25430.34|25430.34|25426.33|25426.33|25430.34|25430.34|25419.28|25419.28|0
1581067200000|2020-02-07 09:20:00|25429.86|25429.86|25433.91|25433.91|25437.2|25437.2|25426.22|25426.22|0
1581067500000|2020-02-07 09:25:00|25432.49|25432.49|25442.16|25442.16|25446.19|25446.19|25432.08|25432.08|0
1581067800000|2020-02-07 09:30:00|25438.64|25438.64|25455.6|25455.6|25462.65|25462.65|25435.11|25435.11|0
1581068100000|2020-02-07 09:35:00|25452.07|25452.07|25453.81|25453.81|25457.94|25457.94|25451.95|25451.95|0
1581068400000|2020-02-07 09:40:00|25450.29|25450.29|25444.38|25444.38|25450.29|25450.29|25433.58|25433.58|0
1581068700000|2020-02-07 09:45:00|25437.33|25437.33|25419.1|25419.1|25437.33|25437.33|25401.46|25401.46|0
1581069000000|2020-02-07 09:50:00|25418.5|25418.5|25426.56|25426.56|25426.56|25426.56|25392.62|25392.62|0
1581069300000|2020-02-07 09:55:00|25423.03|25423.03|25460.99|25460.99|25460.99|25460.99|25423.03|25423.03|0
1581069600000|2020-02-07 10:00:00|25464.52|25464.52|25460.89|25460.89|25475.69|25475.69|25446.66|25446.66|0
1581069900000|2020-02-07 10:05:00|25461.49|25461.49|25456.18|25456.18|25464.18|25464.18|25453.6|25453.6|0
1581070200000|2020-02-07 10:10:00|25457.13|25457.13|25435.57|25435.57|25457.13|25457.13|25429.11|25429.11|0
1581070500000|2020-02-07 10:15:00|25432.04|25432.04|25413.6|25413.6|25432.04|25432.04|25410.07|25410.07|0
1581070800000|2020-02-07 10:20:00|25414.07|25414.07|25439.76|25439.76|25439.76|25439.76|25414.07|25414.07|0
1581071100000|2020-02-07 10:25:00|25436.24|25436.24|25435.27|25435.27|25446.32|25446.32|25428.59|25428.59|0
1581071400000|2020-02-07 10:30:00|25424.69|25424.69|25419.76|25419.76|25427.41|25427.41|25412.7|25412.7|0
1581071700000|2020-02-07 10:35:00|25409.18|25409.18|25429.19|25429.19|25436.24|25436.24|25405.05|25405.05|0
1581072000000|2020-02-07 10:40:00|25425.66|25425.66|25413.27|25413.27|25429.19|25429.19|25406.81|25406.81|0
1581072300000|2020-02-07 10:45:00|25414.08|25414.08|25403.31|25403.31|25414.48|25414.48|25403.31|25403.31|0
1581072600000|2020-02-07 10:50:00|25406.83|25406.83|25421.54|25421.54|25421.54|25421.54|25406.83|25406.83|0
1581072900000|2020-02-07 10:55:00|25418.01|25418.01|25413.29|25413.29|25418.01|25418.01|25409.77|25409.77|0
1581073200000|2020-02-07 11:00:00|25416.82|25416.82|25411.65|25411.65|25416.82|25416.82|25404.24|25404.24|0
1581073500000|2020-02-07 11:05:00|25412.25|25412.25|25439.58|25439.58|25439.58|25439.58|25412.25|25412.25|0
1581073800000|2020-02-07 11:10:00|25436.05|25436.05|25432.18|25432.18|25443.11|25443.11|25432.18|25432.18|0
1581074100000|2020-02-07 11:15:00|25435.71|25435.71|25421.41|25421.41|25439.64|25439.64|25421.41|25421.41|0
1581074400000|2020-02-07 11:20:00|25414.35|25414.35|25445|25445|25445|25445|25412.73|25412.73|0
1581074700000|2020-02-07 11:25:00|25441.47|25441.47|25424.43|25424.43|25445.84|25445.84|25424.43|25424.43|0
1581075000000|2020-02-07 11:30:00|25413.84|25413.84|25426.51|25426.51|25430.29|25430.29|25412.4|25412.4|0
1581075300000|2020-02-07 11:35:00|25422.99|25422.99|25447.68|25447.68|25447.68|25447.68|25418.55|25418.55|0
1581075600000|2020-02-07 11:40:00|25444.15|25444.15|25459.45|25459.45|25459.45|25459.45|25440.62|25440.62|0
1581075900000|2020-02-07 11:45:00|25462.98|25462.98|25456.45|25456.45|25467.1|25467.1|25456.45|25456.45|0
1581076200000|2020-02-07 11:50:00|25452.92|25452.92|25452.54|25452.54|25457.25|25457.25|25445.86|25445.86|0
1581076500000|2020-02-07 11:55:00|25451.94|25451.94|25443.62|25443.62|25455.79|25455.79|25443.62|25443.62|0
1581076800000|2020-02-07 12:00:00|25440.09|25440.09|25423.88|25423.88|25440.09|25440.09|25408.58|25408.58|0
1581077100000|2020-02-07 12:05:00|25424.47|25424.47|25432.47|25432.47|25432.47|25432.47|25414.24|25414.24|0
1581077400000|2020-02-07 12:10:00|25428.95|25428.95|25415.17|25415.17|25429.76|25429.76|25415.17|25415.17|0
1581077700000|2020-02-07 12:15:00|25422.23|25422.23|25443.8|25443.8|25448.51|25448.51|25422.23|25422.23|0
1581078000000|2020-02-07 12:20:00|25440.27|25440.27|25421.23|25421.23|25440.27|25440.27|25421.23|25421.23|0
1581078300000|2020-02-07 12:25:00|25420.63|25420.63|25427.98|25427.98|25438.86|25438.86|25410.05|25410.05|0
1581078600000|2020-02-07 12:30:00|25424.46|25424.46|25424.16|25424.16|25424.46|25424.46|25420.93|25420.93|0
1581078900000|2020-02-07 12:35:00|25420.63|25420.63|25388.29|25388.29|25420.63|25420.63|25387.1|25387.1|0
1581079200000|2020-02-07 12:40:00|25384.77|25384.77|25418.85|25418.85|25418.85|25418.85|25372.99|25372.99|0
1581079500000|2020-02-07 12:45:00|25411.79|25411.79|25412.39|25412.39|25412.39|25412.39|25397.69|25397.69|0
1581079800000|2020-02-07 12:50:00|25419.44|25419.44|25408.27|25408.27|25422.38|25422.38|25408.27|25408.27|0
1581080100000|2020-02-07 12:55:00|25404.74|25404.74|25399.18|25399.18|25419.75|25419.75|25399.18|25399.18|0
1581080400000|2020-02-07 13:00:00|25392.13|25392.13|25408.58|25408.58|25413.29|25413.29|25392.13|25392.13|0
1581080700000|2020-02-07 13:05:00|25407.98|25407.98|25407.98|25407.98|25410.92|25410.92|25400.93|25400.93|0
1581081000000|2020-02-07 13:10:00|25407.17|25407.17|25411.76|25411.76|25411.76|25411.76|25404.11|25404.11|0
1581081300000|2020-02-07 13:15:00|25408.23|25408.23|25412.26|25412.26|25412.26|25412.26|25408.23|25408.23|0
1581081600000|2020-02-07 13:20:00|25405.21|25405.21|25393.78|25393.78|25405.21|25405.21|25390.85|25390.85|0
1581081900000|2020-02-07 13:25:00|25397.31|25397.31|25408.7|25408.7|25420.47|25420.47|25397.31|25397.31|0
1581082200000|2020-02-07 13:30:00|25409.29|25409.29|25410.6|25410.6|25447.16|25447.16|25407.08|25407.08|0
1581082500000|2020-02-07 13:35:00|25410.01|25410.01|25428.68|25428.68|25428.68|25428.68|25399.62|25399.62|0
1581082800000|2020-02-07 13:40:00|25432.21|25432.21|25417.5|25417.5|25432.21|25432.21|25413.98|25413.98|0
1581083100000|2020-02-07 13:45:00|25421.03|25421.03|25416.31|25416.31|25428.08|25428.08|25416.31|25416.31|0
1581083400000|2020-02-07 13:50:00|25416.91|25416.91|25409.26|25409.26|25417.1|25417.1|25408.45|25408.45|0
1581083700000|2020-02-07 13:55:00|25405.73|25405.73|25417.38|25417.38|25418.33|25418.33|25405.73|25405.73|0
1581084000000|2020-02-07 14:00:00|25420.91|25420.91|25424.44|25424.44|25432.09|25432.09|25417.38|25417.38|0
1581084300000|2020-02-07 14:05:00|25420.91|25420.91|25410.73|25410.73|25420.91|25420.91|25410.33|25410.33|0
1581084600000|2020-02-07 14:10:00|25410.33|25410.33|25408.02|25408.02|25415.07|25415.07|25397.43|25397.43|0
1581084900000|2020-02-07 14:15:00|25407.61|25407.61|25388.98|25388.98|25407.61|25407.61|25374.87|25374.87|0
1581085200000|2020-02-07 14:20:00|25385.45|25385.45|25366.93|25366.93|25385.45|25385.45|25366.93|25366.93|0
1581085500000|2020-02-07 14:25:00|25370.46|25370.46|25384.7|25384.7|25387.85|25387.85|25370.21|25370.21|0
1581085800000|2020-02-07 14:30:00|25387.63|25387.63|25338.86|25338.86|25406.48|25406.48|25338.27|25338.27|0
1581086100000|2020-02-07 14:35:00|25345.92|25345.92|25324.16|25324.16|25356.5|25356.5|25320.63|25320.63|0
1581086400000|2020-02-07 14:40:00|25320.63|25320.63|25330.62|25330.62|25338.27|25338.27|25308.86|25308.86|0
1581086700000|2020-02-07 14:45:00|25337.67|25337.67|25344.73|25344.73|25345.32|25345.32|25318.85|25318.85|0
1581087000000|2020-02-07 14:50:00|25341.2|25341.2|25318.85|25318.85|25351.78|25351.78|25312.39|25312.39|0
1581087300000|2020-02-07 14:55:00|25311.79|25311.79|25286.53|25286.53|25311.79|25311.79|25283.01|25283.01|0
1581087600000|2020-02-07 15:00:00|25285.94|25285.94|25301.18|25301.18|25304.86|25304.86|25278.79|25278.79|0
1581087900000|2020-02-07 15:05:00|25297.65|25297.65|25302.95|25302.95|25315.79|25315.79|25295.97|25295.97|0
1581088200000|2020-02-07 15:10:00|25303.54|25303.54|25304.02|25304.02|25304.97|25304.97|25292.96|25292.96|0
1581088500000|2020-02-07 15:15:00|25307.55|25307.55|25284.88|25284.88|25307.55|25307.55|25281.36|25281.36|0
1581088800000|2020-02-07 15:20:00|25281.36|25281.36|25292.37|25292.37|25292.96|25292.96|25271.58|25271.58|0
1581089100000|2020-02-07 15:25:00|25288.84|25288.84|25328.93|25328.93|25328.93|25328.93|25288.84|25288.84|0
1581089400000|2020-02-07 15:30:00|25329.52|25329.52|25297.36|25297.36|25332.64|25332.64|25293.84|25293.84|0
1581089700000|2020-02-07 15:35:00|25293.84|25293.84|25298.3|25298.3|25302.08|25302.08|25286.78|25286.78|0
1581090000000|2020-02-07 15:40:00|25297.9|25297.9|25287.13|25287.13|25301.43|25301.43|25279.48|25279.48|0
1581090300000|2020-02-07 15:45:00|25283.6|25283.6|25305.89|25305.89|25305.89|25305.89|25283.6|25283.6|0
1581090600000|2020-02-07 15:50:00|25302.37|25302.37|25301.99|25301.99|25302.96|25302.96|25295.91|25295.91|0
1581090900000|2020-02-07 15:55:00|25301.39|25301.39|25291.4|25291.4|25301.39|25301.39|25287.88|25287.88|0
1581091200000|2020-02-07 16:00:00|25291|25291|25297.05|25297.05|25302.17|25302.17|25291|25291|0
1581091500000|2020-02-07 16:05:00|25297.3|25297.3|25306|25306|25308.48|25308.48|25295.42|25295.42|0
1581091800000|2020-02-07 16:10:00|25306.6|25306.6|25320.44|25320.44|25320.44|25320.44|25306|25306|0
1581092100000|2020-02-07 16:15:00|25316.91|25316.91|25335.92|25335.92|25335.92|25335.92|25316.31|25316.31|0
1581092400000|2020-02-07 16:20:00|25339.45|25339.45|25322.77|25322.77|25340.05|25340.05|25318.76|25318.76|0
1581092700000|2020-02-07 16:25:00|25323.36|25323.36|25315.06|25315.06|25342.25|25342.25|25306.85|25306.85|0
1581322500000|2020-02-10 08:15:00|25160.18|25160.18|25145.45|25145.45|25181.94|25181.94|25138.4|25138.4|0
1581322800000|2020-02-10 08:20:00|25138.4|25138.4|25171.69|25171.69|25172.2|25172.2|25138.4|25138.4|0
1581323100000|2020-02-10 08:25:00|25168.16|25168.16|25185.2|25185.2|25192.85|25192.85|25168.16|25168.16|0
1581323400000|2020-02-10 08:30:00|25184.8|25184.8|25202.07|25202.07|25206.15|25206.15|25177.74|25177.74|0
1581323700000|2020-02-10 08:35:00|25198.54|25198.54|25130.27|25130.27|25198.54|25198.54|25126.74|25126.74|0
1581324000000|2020-02-10 08:40:00|25123.21|25123.21|25132.8|25132.8|25145.38|25145.38|25120.69|25120.69|0
1581324300000|2020-02-10 08:45:00|25136.32|25136.32|25132.52|25132.52|25139.85|25139.85|25110.76|25110.76|0
1581324600000|2020-02-10 08:50:00|25133.11|25133.11|25106.9|25106.9|25140.17|25140.17|25099.84|25099.84|0
1581324900000|2020-02-10 08:55:00|25110.42|25110.42|25138.64|25138.64|25140.19|25140.19|25105.71|25105.71|0
1581325200000|2020-02-10 09:00:00|25142.17|25142.17|25133.69|25133.69|25142.17|25142.17|25119.6|25119.6|0
1581325500000|2020-02-10 09:05:00|25126.63|25126.63|25139|25139|25139|25139|25119.58|25119.58|0
1581325800000|2020-02-10 09:10:00|25138.4|25138.4|25118.46|25118.46|25138.4|25138.4|25111.9|25111.9|0
1581326100000|2020-02-10 09:15:00|25111.4|25111.4|25084.06|25084.06|25121.24|25121.24|25084.06|25084.06|0
1581326400000|2020-02-10 09:20:00|25083.46|25083.46|25060.61|25060.61|25086.99|25086.99|25057.08|25057.08|0
1581326700000|2020-02-10 09:25:00|25060.02|25060.02|25055.71|25055.71|25063.35|25063.35|25041.19|25041.19|0
1581327000000|2020-02-10 09:30:00|25041.6|25041.6|25048.77|25048.77|25051.89|25051.89|25041.6|25041.6|0
1581327300000|2020-02-10 09:35:00|25048.18|25048.18|25061.33|25061.33|25061.33|25061.33|25048.18|25048.18|0
1581327600000|2020-02-10 09:40:00|25057.81|25057.81|25069.79|25069.79|25069.79|25069.79|25057.81|25057.81|0
1581327900000|2020-02-10 09:45:00|25062.14|25062.14|25086.24|25086.24|25086.24|25086.24|25058.02|25058.02|0
1581328200000|2020-02-10 09:50:00|25079.19|25079.19|25057.86|25057.86|25080.81|25080.81|25057.86|25057.86|0
1581328500000|2020-02-10 09:55:00|25057.26|25057.26|25023.71|25023.71|25057.26|25057.26|25019.59|25019.59|0
1581328800000|2020-02-10 10:00:00|25020.18|25020.18|25032.87|25032.87|25032.87|25032.87|25012.53|25012.53|0
1581329100000|2020-02-10 10:05:00|25036.39|25036.39|25039.92|25039.92|25043.45|25043.45|25022.28|25022.28|0
1581329400000|2020-02-10 10:10:00|25040.52|25040.52|25061.36|25061.36|25061.36|25061.36|25036.99|25036.99|0
1581329700000|2020-02-10 10:15:00|25068.41|25068.41|25067.94|25067.94|25068.44|25068.44|25067.94|25067.94|0
1581330000000|2020-02-10 10:20:00|25068.44|25068.44|25048.77|25048.77|25068.44|25068.44|25041.31|25041.31|0
1581330300000|2020-02-10 10:25:00|25049.18|25049.18|25069.77|25069.77|25070.27|25070.27|25049.18|25049.18|0
1581330600000|2020-02-10 10:30:00|25076.83|25076.83|25062.56|25062.56|25077.42|25077.42|25062.56|25062.56|0
1581330900000|2020-02-10 10:35:00|25066.09|25066.09|25062.56|25062.56|25066.09|25066.09|25059.04|25059.04|0
1581331200000|2020-02-10 10:40:00|25061.97|25061.97|25075.55|25075.55|25075.55|25075.55|25044.33|25044.33|0
1581331500000|2020-02-10 10:45:00|25076.02|25076.02|25073.9|25073.9|25076.02|25076.02|25058.39|25058.39|0
1581331800000|2020-02-10 10:50:00|25074.49|25074.49|25072.38|25072.38|25090.92|25090.92|25072.38|25072.38|0
1581332100000|2020-02-10 10:55:00|25075.9|25075.9|25075.87|25075.87|25076.35|25076.35|25065.54|25065.54|0
1581332400000|2020-02-10 11:00:00|25082.93|25082.93|25085.13|25085.13|25085.13|25085.13|25065.77|25065.77|0
1581332700000|2020-02-10 11:05:00|25081.6|25081.6|25111.6|25111.6|25115.13|25115.13|25078.07|25078.07|0
1581333000000|2020-02-10 11:10:00|25115.13|25115.13|25082.29|25082.29|25115.13|25115.13|25078.57|25078.57|0
1581333300000|2020-02-10 11:15:00|25082.54|25082.54|25085.59|25085.59|25086.06|25086.06|25075.01|25075.01|0
1581333600000|2020-02-10 11:20:00|25085.99|25085.99|25080.68|25080.68|25085.99|25085.99|25073.63|25073.63|0
1581333900000|2020-02-10 11:25:00|25077.16|25077.16|25073.32|25073.32|25084.21|25084.21|25073.32|25073.32|0
1581334200000|2020-02-10 11:30:00|25074.27|25074.27|25080.23|25080.23|25080.23|25080.23|25063.69|25063.69|0
1581334500000|2020-02-10 11:35:00|25076.7|25076.7|25080.82|25080.82|25084.35|25084.35|25076.7|25076.7|0
1581334800000|2020-02-10 11:40:00|25080.23|25080.23|25093.46|25093.46|25096.99|25096.99|25076.23|25076.23|0
1581335100000|2020-02-10 11:45:00|25093.86|25093.86|25082.82|25082.82|25108.16|25108.16|25082.82|25082.82|0
1581335400000|2020-02-10 11:50:00|25083.41|25083.41|25077.7|25077.7|25086.53|25086.53|25067.11|25067.11|0
1581335700000|2020-02-10 11:55:00|25081.22|25081.22|25116.19|25116.19|25116.19|25116.19|25081.22|25081.22|0
1581336000000|2020-02-10 12:00:00|25115.78|25115.78|25087.01|25087.01|25131.27|25131.27|25087.01|25087.01|0
1581336300000|2020-02-10 12:05:00|25083.48|25083.48|25097.59|25097.59|25097.59|25097.59|25076.43|25076.43|0
1581336600000|2020-02-10 12:10:00|25097|25097|25085.23|25085.23|25097|25097|25085.23|25085.23|0
1581336900000|2020-02-10 12:15:00|25085.82|25085.82|25099.68|25099.68|25103.21|25103.21|25085.57|25085.57|0
1581337200000|2020-02-10 12:20:00|25096.15|25096.15|25081.45|25081.45|25096.15|25096.15|25073.8|25073.8|0
1581337500000|2020-02-10 12:25:00|25081.04|25081.04|25084.1|25084.1|25084.1|25084.1|25073.99|25073.99|0
1581337800000|2020-02-10 12:30:00|25080.57|25080.57|25092.82|25092.82|25092.82|25092.82|25080.57|25080.57|0
1581338100000|2020-02-10 12:35:00|25093.41|25093.41|25111.99|25111.99|25119.04|25119.04|25093.41|25093.41|0
1581338400000|2020-02-10 12:40:00|25108.46|25108.46|25129.62|25129.62|25129.62|25129.62|25108.46|25108.46|0
1581338700000|2020-02-10 12:45:00|25133.15|25133.15|25123.72|25123.72|25140.2|25140.2|25116.66|25116.66|0
1581339000000|2020-02-10 12:50:00|25120.19|25120.19|25116.07|25116.07|25120.19|25120.19|25112.54|25112.54|0
1581339300000|2020-02-10 12:55:00|25115.47|25115.47|25102.65|25102.65|25120.19|25120.19|25102.65|25102.65|0
1581339600000|2020-02-10 13:00:00|25106.18|25106.18|25104.46|25104.46|25115.04|25115.04|25104.46|25104.46|0
1581339900000|2020-02-10 13:05:00|25097.41|25097.41|25080.97|25080.97|25097.41|25097.41|25072.53|25072.53|0
1581340200000|2020-02-10 13:10:00|25077.44|25077.44|25085.57|25085.57|25089.69|25089.69|25077.44|25077.44|0
1581340500000|2020-02-10 13:15:00|25082.04|25082.04|25094.4|25094.4|25100.86|25100.86|25082.04|25082.04|0
1581340800000|2020-02-10 13:20:00|25097.93|25097.93|25090.28|25090.28|25102.05|25102.05|25090.28|25090.28|0
1581341100000|2020-02-10 13:25:00|25086.75|25086.75|25090.28|25090.28|25090.28|25090.28|25083.23|25083.23|0
1581341400000|2020-02-10 13:30:00|25090.53|25090.53|25087.12|25087.12|25094.18|25094.18|25087|25087|0
1581341700000|2020-02-10 13:35:00|25083.6|25083.6|25090.06|25090.06|25094.18|25094.18|25083.6|25083.6|0
1581342000000|2020-02-10 13:40:00|25079.48|25079.48|25080.66|25080.66|25080.66|25080.66|25068.89|25068.89|0
1581342300000|2020-02-10 13:45:00|25081.26|25081.26|25065.27|25065.27|25081.26|25081.26|25061.74|25061.74|0
1581342600000|2020-02-10 13:50:00|25064.87|25064.87|25076.45|25076.45|25083.98|25083.98|25057.41|25057.41|0
1581342900000|2020-02-10 13:55:00|25076.85|25076.85|25073.68|25073.68|25079.78|25079.78|25062.15|25062.15|0
1581343200000|2020-02-10 14:00:00|25074.27|25074.27|25078.88|25078.88|25083|25083|25074.27|25074.27|0
1581343500000|2020-02-10 14:05:00|25082.41|25082.41|25085.53|25085.53|25090.06|25090.06|25082.41|25082.41|0
1581343800000|2020-02-10 14:10:00|25078.48|25078.48|25080.81|25080.81|25085.53|25085.53|25078.48|25078.48|0
1581344100000|2020-02-10 14:15:00|25073.76|25073.76|25075.3|25075.3|25082.6|25082.6|25071.42|25071.42|0
1581344400000|2020-02-10 14:20:00|25068.25|25068.25|25067.37|25067.37|25068.25|25068.25|25056.67|25056.67|0
1581344700000|2020-02-10 14:25:00|25063.84|25063.84|25053.26|25053.26|25064.44|25064.44|25053.26|25053.26|0
1581345000000|2020-02-10 14:30:00|25049.73|25049.73|25075.21|25075.21|25091.08|25091.08|25049.73|25049.73|0
1581345300000|2020-02-10 14:35:00|25071.68|25071.68|25032.29|25032.29|25071.68|25071.68|25032.29|25032.29|0
1581345600000|2020-02-10 14:40:00|25028.76|25028.76|25037.48|25037.48|25044.06|25044.06|25028.76|25028.76|0
1581345900000|2020-02-10 14:45:00|25033.95|25033.95|25006.36|25006.36|25033.95|25033.95|25006.36|25006.36|0
1581346200000|2020-02-10 14:50:00|25005.95|25005.95|25013.31|25013.31|25021.66|25021.66|25002.43|25002.43|0
1581346500000|2020-02-10 14:55:00|25006.25|25006.25|25014.98|25014.98|25016.77|25016.77|24998.13|24998.13|0
1581346800000|2020-02-10 15:00:00|25011.45|25011.45|25020.12|25020.12|25024.06|25024.06|25000.87|25000.87|0
1581347100000|2020-02-10 15:05:00|25020.93|25020.93|25001.37|25001.37|25024.68|25024.68|24997.85|24997.85|0
1581347400000|2020-02-10 15:10:00|25001.85|25001.85|24994.25|24994.25|25016.36|25016.36|24991.67|24991.67|0
1581347700000|2020-02-10 15:15:00|24990.72|24990.72|25003.24|25003.24|25017.75|25017.75|24985.41|24985.41|0
1581348000000|2020-02-10 15:20:00|24999.71|24999.71|25029.01|25029.01|25032.54|25032.54|24999.71|24999.71|0
1581348300000|2020-02-10 15:25:00|25025.48|25025.48|25029.01|25029.01|25036.66|25036.66|25022.55|25022.55|0
1581348600000|2020-02-10 15:30:00|25032.54|25032.54|25037.02|25037.02|25039.59|25039.59|25032.54|25032.54|0
1581348900000|2020-02-10 15:35:00|25037.49|25037.49|25040.73|25040.73|25055.44|25055.44|25029.56|25029.56|0
1581349200000|2020-02-10 15:40:00|25040.14|25040.14|25036.02|25036.02|25043.07|25043.07|25036.02|25036.02|0
1581349500000|2020-02-10 15:45:00|25036.42|25036.42|25013.66|25013.66|25036.42|25036.42|25008.95|25008.95|0
1581349800000|2020-02-10 15:50:00|25012.86|25012.86|25026.75|25026.75|25030.28|25030.28|25012.26|25012.26|0
1581350100000|2020-02-10 15:55:00|25023.22|25023.22|25019.04|25019.04|25029.62|25029.62|25011.99|25011.99|0
1581350400000|2020-02-10 16:00:00|25015.51|25015.51|25013.49|25013.49|25017.85|25017.85|25001.4|25001.4|0
1581350700000|2020-02-10 16:05:00|25009.97|25009.97|25028.5|25028.5|25032.03|25032.03|24999.38|24999.38|0
1581351000000|2020-02-10 16:10:00|25027.55|25027.55|25025.95|25025.95|25027.55|25027.55|25010.85|25010.85|0
1581351300000|2020-02-10 16:15:00|25029.48|25029.48|25043.65|25043.65|25050.71|25050.71|25025.95|25025.95|0
1581351600000|2020-02-10 16:20:00|25044.25|25044.25|25056.4|25056.4|25063.57|25063.57|25044.25|25044.25|0
1581351900000|2020-02-10 16:25:00|25056.99|25056.99|25052.53|25052.53|25073.4|25073.4|25049.13|25049.13|0
1581408900000|2020-02-11 08:15:00|25116.62|25116.62|25133.56|25133.56|25158.6|25158.6|25109.57|25109.57|0
1581409200000|2020-02-11 08:20:00|25137.08|25137.08|25174.68|25174.68|25182.21|25182.21|25137.08|25137.08|0
1581409500000|2020-02-11 08:25:00|25171.15|25171.15|25174.92|25174.92|25196.68|25196.68|25160.81|25160.81|0
1581409800000|2020-02-11 08:30:00|25171.39|25171.39|25202.68|25202.68|25202.68|25202.68|25167.87|25167.87|0
1581410100000|2020-02-11 08:35:00|25203.87|25203.87|25201.97|25201.97|25228.08|25228.08|25194.1|25194.1|0
1581410400000|2020-02-11 08:40:00|25202.44|25202.44|25234.31|25234.31|25234.31|25234.31|25194.32|25194.32|0
1581410700000|2020-02-11 08:45:00|25237.83|25237.83|25236.14|25236.14|25251.44|25251.44|25232.62|25232.62|0
1581411000000|2020-02-11 08:50:00|25239.67|25239.67|25223.11|25223.11|25239.67|25239.67|25207.33|25207.33|0
1581411300000|2020-02-11 08:55:00|25222.64|25222.64|25214.22|25214.22|25224.21|25224.21|25207.17|25207.17|0
1581411600000|2020-02-11 09:00:00|25210.69|25210.69|25214.22|25214.22|25228.97|25228.97|25200.35|25200.35|0
1581411900000|2020-02-11 09:05:00|25214.82|25214.82|25224.83|25224.83|25232.96|25232.96|25214.82|25214.82|0
1581412200000|2020-02-11 09:10:00|25228.36|25228.36|25245.13|25245.13|25245.13|25245.13|25203.48|25203.48|0
1581412500000|2020-02-11 09:15:00|25238.08|25238.08|25185.45|25185.45|25241.6|25241.6|25185.45|25185.45|0
1581412800000|2020-02-11 09:20:00|25181.92|25181.92|25146.37|25146.37|25182.51|25182.51|25146.37|25146.37|0
1581413100000|2020-02-11 09:25:00|25142.84|25142.84|25200.83|25200.83|25200.83|25200.83|25137.53|25137.53|0
1581413400000|2020-02-11 09:30:00|25197.31|25197.31|25200.62|25200.62|25209.27|25209.27|25178.67|25178.67|0
1581413700000|2020-02-11 09:35:00|25204.15|25204.15|25185|25185|25215.92|25215.92|25180.88|25180.88|0
1581414000000|2020-02-11 09:40:00|25192.06|25192.06|25176.81|25176.81|25195.58|25195.58|25176.81|25176.81|0
1581414300000|2020-02-11 09:45:00|25169.75|25169.75|25134.23|25134.23|25169.75|25169.75|25134.23|25134.23|0
1581414600000|2020-02-11 09:50:00|25133.63|25133.63|25146|25146|25160.11|25160.11|25130.1|25130.1|0
1581414900000|2020-02-11 09:55:00|25138.94|25138.94|25130.82|25130.82|25142.47|25142.47|25127.89|25127.89|0
1581415200000|2020-02-11 10:00:00|25134.35|25134.35|25130.89|25130.89|25144.93|25144.93|25130.89|25130.89|0
1581415500000|2020-02-11 10:05:00|25130.29|25130.29|25116.28|25116.28|25137.94|25137.94|25116.28|25116.28|0
1581415800000|2020-02-11 10:10:00|25119.81|25119.81|25125.71|25125.71|25131.58|25131.58|25119.81|25119.81|0
1581416100000|2020-02-11 10:15:00|25125.12|25125.12|25118.66|25118.66|25125.12|25125.12|25111.01|25111.01|0
1581416400000|2020-02-11 10:20:00|25119.25|25119.25|25078.55|25078.55|25121.03|25121.03|25075.61|25075.61|0
1581416700000|2020-02-11 10:25:00|25075.02|25075.02|25083.26|25083.26|25086.79|25086.79|25071.49|25071.49|0
1581417000000|2020-02-11 10:30:00|25083.86|25083.86|25080.93|25080.93|25088.45|25088.45|25077.4|25077.4|0
1581417300000|2020-02-11 10:35:00|25077.4|25077.4|25090.98|25090.98|25090.98|25090.98|25071.68|25071.68|0
1581417600000|2020-02-11 10:40:00|25091.57|25091.57|25125.32|25125.32|25125.32|25125.32|25091.57|25091.57|0
1581417900000|2020-02-11 10:45:00|25125.91|25125.91|25133.81|25133.81|25147.92|25147.92|25125.91|25125.91|0
1581418200000|2020-02-11 10:50:00|25133.21|25133.21|25130.28|25130.28|25133.21|25133.21|25122.04|25122.04|0
1581418500000|2020-02-11 10:55:00|25133.81|25133.81|25137.29|25137.29|25140.81|25140.81|25126.16|25126.16|0
1581418800000|2020-02-11 11:00:00|25130.23|25130.23|25142.03|25142.03|25147.87|25147.87|25129.16|25129.16|0
1581419100000|2020-02-11 11:05:00|25142.43|25142.43|25162.76|25162.76|25162.76|25162.76|25141.22|25141.22|0
1581419400000|2020-02-11 11:10:00|25163.17|25163.17|25156.52|25156.52|25173.75|25173.75|25152.58|25152.58|0
1581419700000|2020-02-11 11:15:00|25160.04|25160.04|25149.13|25149.13|25162.18|25162.18|25148.07|25148.07|0
1581420000000|2020-02-11 11:20:00|25149.73|25149.73|25138.83|25138.83|25157.53|25157.53|25138.83|25138.83|0
1581420300000|2020-02-11 11:25:00|25135.3|25135.3|25129.81|25129.81|25138.83|25138.83|25125.1|25125.1|0
1581420600000|2020-02-11 11:30:00|25122.76|25122.76|25099.81|25099.81|25122.76|25122.76|25098.62|25098.62|0
1581420900000|2020-02-11 11:35:00|25092.76|25092.76|25086.85|25086.85|25092.76|25092.76|25083.92|25083.92|0
1581421200000|2020-02-11 11:40:00|25083.32|25083.32|25070|25070|25083.32|25083.32|25070|25070|0
1581421500000|2020-02-11 11:45:00|25073.53|25073.53|25072.22|25072.22|25080.67|25080.67|25070.09|25070.09|0
1581421800000|2020-02-11 11:50:00|25071.62|25071.62|25060.7|25060.7|25071.62|25071.62|25060.45|25060.45|0
1581422100000|2020-02-11 11:55:00|25057.17|25057.17|25043.96|25043.96|25060.11|25060.11|25043.46|25043.46|0
1581422400000|2020-02-11 12:00:00|25043.37|25043.37|25054.46|25054.46|25057.98|25057.98|25042.5|25042.5|0
1581422700000|2020-02-11 12:05:00|25055.05|25055.05|25047.25|25047.25|25055.05|25055.05|25044.31|25044.31|0
1581423000000|2020-02-11 12:10:00|25043.72|25043.72|25043.79|25043.79|25048.43|25048.43|25040.19|25040.19|0
1581423300000|2020-02-11 12:15:00|25043.19|25043.19|25058.61|25058.61|25058.61|25058.61|25040.26|25040.26|0
1581423600000|2020-02-11 12:20:00|25059.8|25059.8|25055.08|25055.08|25066.26|25066.26|25051.56|25051.56|0
1581423900000|2020-02-11 12:25:00|25058.61|25058.61|25059.49|25059.49|25066.26|25066.26|25058.61|25058.61|0
1581424200000|2020-02-11 12:30:00|25060.09|25060.09|25074.72|25074.72|25078.25|25078.25|25059.61|25059.61|0
1581424500000|2020-02-11 12:35:00|25075.19|25075.19|25063.42|25063.42|25075.79|25075.79|25063.42|25063.42|0
1581424800000|2020-02-11 12:40:00|25066.95|25066.95|25061.21|25061.21|25066.95|25066.95|25059.42|25059.42|0
1581425100000|2020-02-11 12:45:00|25057.68|25057.68|25052.4|25052.4|25057.68|25057.68|25048.4|25048.4|0
1581425400000|2020-02-11 12:50:00|25052.88|25052.88|25034.05|25034.05|25052.88|25052.88|25034.05|25034.05|0
1581425700000|2020-02-11 12:55:00|25033.46|25033.46|25056.72|25056.72|25060.25|25060.25|25031.44|25031.44|0
1581426000000|2020-02-11 13:00:00|25057.94|25057.94|25071.19|25071.19|25071.19|25071.19|25057.53|25057.53|0
1581426300000|2020-02-11 13:05:00|25067.66|25067.66|25074.14|25074.14|25074.14|25074.14|25067.66|25067.66|0
1581426600000|2020-02-11 13:10:00|25073.89|25073.89|25084.07|25084.07|25084.07|25084.07|25069.48|25069.48|0
1581426900000|2020-02-11 13:15:00|25080.54|25080.54|25081.49|25081.49|25085.02|25085.02|25077.01|25077.01|0
1581427200000|2020-02-11 13:20:00|25077.96|25077.96|25085.27|25085.27|25086.33|25086.33|25076.89|25076.89|0
1581427500000|2020-02-11 13:25:00|25086.22|25086.22|25084.67|25084.67|25089.74|25089.74|25082.69|25082.69|0
1581427800000|2020-02-11 13:30:00|25081.14|25081.14|25094.57|25094.57|25098.19|25098.19|25081.14|25081.14|0
1581428100000|2020-02-11 13:35:00|25095.16|25095.16|25097.8|25097.8|25098.35|25098.35|25090.34|25090.34|0
1581428400000|2020-02-11 13:40:00|25098.28|25098.28|25091.34|25091.34|25099.47|25099.47|25087.81|25087.81|0
1581428700000|2020-02-11 13:45:00|25087.81|25087.81|25092.53|25092.53|25096.06|25096.06|25087.22|25087.22|0
1581429000000|2020-02-11 13:50:00|25099.59|25099.59|25098.1|25098.1|25104.78|25104.78|25096.06|25096.06|0
1581429300000|2020-02-11 13:55:00|25094.58|25094.58|25088.71|25088.71|25095.51|25095.51|25087.86|25087.86|0
1581429600000|2020-02-11 14:00:00|25085.18|25085.18|25103.72|25103.72|25107.25|25107.25|25085.18|25085.18|0
1581429900000|2020-02-11 14:05:00|25100.2|25100.2|25089.02|25089.02|25100.2|25100.2|25077.84|25077.84|0
1581430200000|2020-02-11 14:10:00|25088.42|25088.42|25068.88|25068.88|25089.02|25089.02|25068.88|25068.88|0
1581430500000|2020-02-11 14:15:00|25068.29|25068.29|25045.06|25045.06|25068.88|25068.88|25041.53|25041.53|0
1581430800000|2020-02-11 14:20:00|25041.53|25041.53|25018.7|25018.7|25041.53|25041.53|25015.18|25015.18|0
1581431100000|2020-02-11 14:25:00|25015.18|25015.18|25035.01|25035.01|25035.01|25035.01|25010.1|25010.1|0
1581431400000|2020-02-11 14:30:00|25042.07|25042.07|25044.65|25044.65|25056.58|25056.58|25041.05|25041.05|0
1581431700000|2020-02-11 14:35:00|25051.7|25051.7|25046.98|25046.98|25058.76|25058.76|25044.05|25044.05|0
1581432000000|2020-02-11 14:40:00|25050.51|25050.51|25063.48|25063.48|25063.48|25063.48|25050.51|25050.51|0
1581432300000|2020-02-11 14:45:00|25067.01|25067.01|25052.3|25052.3|25070.53|25070.53|25052.3|25052.3|0
1581432600000|2020-02-11 14:50:00|25055.83|25055.83|25040.13|25040.13|25055.83|25055.83|25037.01|25037.01|0
1581432900000|2020-02-11 14:55:00|25040.72|25040.72|25034.67|25034.67|25041.72|25041.72|25024.44|25024.44|0
1581433200000|2020-02-11 15:00:00|25035.26|25035.26|25040.61|25040.61|25043.66|25043.66|25025.43|25025.43|0
1581433500000|2020-02-11 15:05:00|25030.03|25030.03|25025.21|25025.21|25040.61|25040.61|25017.57|25017.57|0
1581433800000|2020-02-11 15:10:00|25028.74|25028.74|25026.05|25026.05|25029.58|25029.58|25002.86|25002.86|0
1581434100000|2020-02-11 15:15:00|25029.58|25029.58|25026.05|25026.05|25030.17|25030.17|25018.99|25018.99|0
1581434400000|2020-02-11 15:20:00|25029.58|25029.58|25025.81|25025.81|25034.65|25034.65|25022.28|25022.28|0
1581434700000|2020-02-11 15:25:00|25029.34|25029.34|25026.91|25026.91|25036.51|25036.51|25021.4|25021.4|0
1581435000000|2020-02-11 15:30:00|25023.39|25023.39|25038.68|25038.68|25039.16|25039.16|25023.39|25023.39|0
1581435300000|2020-02-11 15:35:00|25042.21|25042.21|25023.15|25023.15|25043.57|25043.57|25023.15|25023.15|0
1581435600000|2020-02-11 15:40:00|25019.62|25019.62|25015.76|25015.76|25022.74|25022.74|25014.21|25014.21|0
1581435900000|2020-02-11 15:45:00|25016.23|25016.23|24993.97|24993.97|25016.23|25016.23|24993.5|24993.5|0
1581436200000|2020-02-11 15:50:00|24990.45|24990.45|24999.96|24999.96|25000.15|25000.15|24986.44|24986.44|0
1581436500000|2020-02-11 15:55:00|25000.21|25000.21|25003.14|25003.14|25010.67|25010.67|24999.61|24999.61|0
1581436800000|2020-02-11 16:00:00|24999.61|24999.61|24981.26|24981.26|24999.61|24999.61|24981.26|24981.26|0
1581437100000|2020-02-11 16:05:00|24980.79|24980.79|24970.33|24970.33|24981.38|24981.38|24969.92|24969.92|0
1581437400000|2020-02-11 16:10:00|24966.8|24966.8|24969.73|24969.73|24974.33|24974.33|24966.2|24966.2|0
1581437700000|2020-02-11 16:15:00|24966.2|24966.2|24976.31|24976.31|24976.79|24976.79|24966.2|24966.2|0
1581438000000|2020-02-11 16:20:00|24972.78|24972.78|24963.23|24963.23|24973.73|24973.73|24950.79|24950.79|0
1581438300000|2020-02-11 16:25:00|24962.64|24962.64|24963.17|24963.17|24970.66|24970.66|24956.52|24956.52|0
1581495300000|2020-02-12 08:15:00|24983.03|24983.03|24975.34|24975.34|25006.57|25006.57|24968.92|24968.92|0
1581495600000|2020-02-12 08:20:00|24971.81|24971.81|24996.26|24996.26|25005.1|25005.1|24961.23|24961.23|0
1581495900000|2020-02-12 08:25:00|24996.86|24996.86|25009.55|25009.55|25023.33|25023.33|24996.86|24996.86|0
1581496200000|2020-02-12 08:30:00|25020.14|25020.14|25016.37|25016.37|25042.25|25042.25|25012.49|25012.49|0
1581496500000|2020-02-12 08:35:00|25019.9|25019.9|25017.69|25017.69|25043.34|25043.34|25016.37|25016.37|0
1581496800000|2020-02-12 08:40:00|25014.16|25014.16|25037.3|25037.3|25037.3|25037.3|25007.11|25007.11|0
1581497100000|2020-02-12 08:45:00|25037.77|25037.77|25042.64|25042.64|25053.67|25053.67|25020.14|25020.14|0
1581497400000|2020-02-12 08:50:00|25035.59|25035.59|25007.11|25007.11|25035.59|25035.59|25000.05|25000.05|0
1581497700000|2020-02-12 08:55:00|25006.86|25006.86|24994.53|24994.53|25011.57|25011.57|24991|24991|0
1581498000000|2020-02-12 09:00:00|24993.94|24993.94|25000.06|25000.06|25002.06|25002.06|24986.88|24986.88|0
1581498300000|2020-02-12 09:05:00|24999.47|24999.47|24992.79|24992.79|24999.47|24999.47|24974.37|24974.37|0
1581498600000|2020-02-12 09:10:00|24991.6|24991.6|24952.24|24952.24|24991.6|24991.6|24952.24|24952.24|0
1581498900000|2020-02-12 09:15:00|24955.77|24955.77|24968.94|24968.94|24968.94|24968.94|24944.25|24944.25|0
1581499200000|2020-02-12 09:20:00|24961.89|24961.89|24945.15|24945.15|24967.75|24967.75|24941.62|24941.62|0
1581499500000|2020-02-12 09:25:00|24944.55|24944.55|24912.85|24912.85|24944.55|24944.55|24904.61|24904.61|0
1581499800000|2020-02-12 09:30:00|24916.38|24916.38|24915.19|24915.19|24923.44|24923.44|24904.61|24904.61|0
1581500100000|2020-02-12 09:35:00|24914.6|24914.6|24926.18|24926.18|24929.71|24929.71|24911.07|24911.07|0
1581500400000|2020-02-12 09:40:00|24933.23|24933.23|24897.24|24897.24|24933.23|24933.23|24897.24|24897.24|0
1581500700000|2020-02-12 09:45:00|24904.29|24904.29|24868.02|24868.02|24904.29|24904.29|24864.49|24864.49|0
1581501000000|2020-02-12 09:50:00|24871.54|24871.54|24883.16|24883.16|24894.34|24894.34|24868.02|24868.02|0
1581501300000|2020-02-12 09:55:00|24882.57|24882.57|24859.21|24859.21|24882.57|24882.57|24859.21|24859.21|0
1581501600000|2020-02-12 10:00:00|24858.62|24858.62|24826.74|24826.74|24865.48|24865.48|24823.22|24823.22|0
1581501900000|2020-02-12 10:05:00|24823.22|24823.22|24816.54|24816.54|24826.27|24826.27|24812.54|24812.54|0
1581502200000|2020-02-12 10:10:00|24817.14|24817.14|24818.33|24818.33|24818.33|24818.33|24804.77|24804.77|0
1581502500000|2020-02-12 10:15:00|24818.93|24818.93|24817.78|24817.78|24823.65|24823.65|24813.06|24813.06|0
1581502800000|2020-02-12 10:20:00|24821.31|24821.31|24818.09|24818.09|24821.62|24821.62|24804.38|24804.38|0
1581503100000|2020-02-12 10:25:00|24818.49|24818.49|24818.3|24818.3|24822.43|24822.43|24810.65|24810.65|0
1581503400000|2020-02-12 10:30:00|24811.25|24811.25|24823.57|24823.57|24827.1|24827.1|24808.87|24808.87|0
1581503700000|2020-02-12 10:35:00|24827.1|24827.1|24809.47|24809.47|24827.1|24827.1|24809.47|24809.47|0
1581504000000|2020-02-12 10:40:00|24810.06|24810.06|24821.98|24821.98|24821.98|24821.98|24802.6|24802.6|0
1581504300000|2020-02-12 10:45:00|24821.73|24821.73|24873.02|24873.02|24873.02|24873.02|24821.73|24821.73|0
1581504600000|2020-02-12 10:50:00|24872.42|24872.42|24875.36|24875.36|24882.41|24882.41|24871.83|24871.83|0
1581504900000|2020-02-12 10:55:00|24871.83|24871.83|24857.31|24857.31|24871.83|24871.83|24856.13|24856.13|0
1581505200000|2020-02-12 11:00:00|24857.91|24857.91|24845.79|24845.79|24864.96|24864.96|24845.79|24845.79|0
1581505500000|2020-02-12 11:05:00|24849.32|24849.32|24878.73|24878.73|24878.73|24878.73|24849.32|24849.32|0
1581505800000|2020-02-12 11:10:00|24878.13|24878.13|24853.7|24853.7|24878.13|24878.13|24850.17|24850.17|0
1581506100000|2020-02-12 11:15:00|24854.3|24854.3|24879.77|24879.77|24879.77|24879.77|24851.72|24851.72|0
1581506400000|2020-02-12 11:20:00|24883.3|24883.3|24870.93|24870.93|24883.3|24883.3|24867.41|24867.41|0
1581506700000|2020-02-12 11:25:00|24875.06|24875.06|24871.53|24871.53|24879.18|24879.18|24868|24868|0
1581507000000|2020-02-12 11:30:00|24872.12|24872.12|24874.34|24874.34|24877.31|24877.31|24864.95|24864.95|0
1581507300000|2020-02-12 11:35:00|24875.53|24875.53|24880.93|24880.93|24888.36|24888.36|24868.48|24868.48|0
1581507600000|2020-02-12 11:40:00|24884.45|24884.45|24912.74|24912.74|24912.74|24912.74|24884.45|24884.45|0
1581507900000|2020-02-12 11:45:00|24911.55|24911.55|24908.02|24908.02|24911.55|24911.55|24900.37|24900.37|0
1581508200000|2020-02-12 11:50:00|24904.49|24904.49|24924.26|24924.26|24931.72|24931.72|24904.49|24904.49|0
1581508500000|2020-02-12 11:55:00|24920.73|24920.73|24878.93|24878.93|24920.73|24920.73|24867.76|24867.76|0
1581508800000|2020-02-12 12:00:00|24879.43|24879.43|24885.76|24885.76|24885.76|24885.76|24875.97|24875.97|0
1581509100000|2020-02-12 12:05:00|24882.24|24882.24|24870.07|24870.07|24888.14|24888.14|24860.73|24860.73|0
1581509400000|2020-02-12 12:10:00|24873.6|24873.6|24905.63|24905.63|24905.63|24905.63|24873.6|24873.6|0
1581509700000|2020-02-12 12:15:00|24909.16|24909.16|24908.45|24908.45|24913.16|24913.16|24908.45|24908.45|0
1581510000000|2020-02-12 12:20:00|24904.92|24904.92|24887.16|24887.16|24904.92|24904.92|24887.16|24887.16|0
1581510300000|2020-02-12 12:25:00|24894.22|24894.22|24882.98|24882.98|24897.49|24897.49|24882.39|24882.39|0
1581510600000|2020-02-12 12:30:00|24879.45|24879.45|24871.61|24871.61|24885.72|24885.72|24868.09|24868.09|0
1581510900000|2020-02-12 12:35:00|24875.14|24875.14|24871.61|24871.61|24882.79|24882.79|24864.56|24864.56|0
1581511200000|2020-02-12 12:40:00|24871.21|24871.21|24872.4|24872.4|24872.4|24872.4|24861.82|24861.82|0
1581511500000|2020-02-12 12:45:00|24865.34|24865.34|24839.12|24839.12|24869.12|24869.12|24839.12|24839.12|0
1581511800000|2020-02-12 12:50:00|24838.71|24838.71|24854.61|24854.61|24861.07|24861.07|24838.71|24838.71|0
1581512100000|2020-02-12 12:55:00|24858.13|24858.13|24856.95|24856.95|24861.66|24861.66|24853.42|24853.42|0
1581512400000|2020-02-12 13:00:00|24853.42|24853.42|24867.53|24867.53|24871.65|24871.65|24853.42|24853.42|0
1581512700000|2020-02-12 13:05:00|24866.93|24866.93|24866.34|24866.34|24873.39|24873.39|24866.34|24866.34|0
1581513000000|2020-02-12 13:10:00|24862.81|24862.81|24880.04|24880.04|24880.04|24880.04|24858.88|24858.88|0
1581513300000|2020-02-12 13:15:00|24881.23|24881.23|24885.35|24885.35|24885.35|24885.35|24874.18|24874.18|0
1581513600000|2020-02-12 13:20:00|24881.83|24881.83|24895.13|24895.13|24895.53|24895.53|24881.83|24881.83|0
1581513900000|2020-02-12 13:25:00|24891.6|24891.6|24879.74|24879.74|24898.65|24898.65|24879.74|24879.74|0
1581514200000|2020-02-12 13:30:00|24883.26|24883.26|24897.36|24897.36|24900.77|24900.77|24882.27|24882.27|0
1581514500000|2020-02-12 13:35:00|24897.77|24897.77|24899.08|24899.08|24907.54|24907.54|24896.96|24896.96|0
1581514800000|2020-02-12 13:40:00|24902.61|24902.61|24899.64|24899.64|24910.22|24910.22|24896.11|24896.11|0
1581515100000|2020-02-12 13:45:00|24903.17|24903.17|24884.53|24884.53|24903.17|24903.17|24884.53|24884.53|0
1581515400000|2020-02-12 13:50:00|24883.94|24883.94|24923.31|24923.31|24923.31|24923.31|24883.94|24883.94|0
1581515700000|2020-02-12 13:55:00|24923.71|24923.71|24912.01|24912.01|24930.77|24930.77|24908.61|24908.61|0
1581516000000|2020-02-12 14:00:00|24908.49|24908.49|24912.54|24912.54|24926.62|24926.62|24907.2|24907.2|0
1581516300000|2020-02-12 14:05:00|24913.13|24913.13|24892.62|24892.62|24917.13|24917.13|24892.62|24892.62|0
1581516600000|2020-02-12 14:10:00|24889.09|24889.09|24903.2|24903.2|24903.2|24903.2|24889.09|24889.09|0
1581516900000|2020-02-12 14:15:00|24903.67|24903.67|24884.04|24884.04|24904.15|24904.15|24880.51|24880.51|0
1581517200000|2020-02-12 14:20:00|24884.63|24884.63|24893.69|24893.69|24893.69|24893.69|24884.04|24884.04|0
1581517500000|2020-02-12 14:25:00|24894.29|24894.29|24897.49|24897.49|24898.41|24898.41|24883.45|24883.45|0
1581517800000|2020-02-12 14:30:00|24893.97|24893.97|24890.44|24890.44|24908.67|24908.67|24876.33|24876.33|0
1581518100000|2020-02-12 14:35:00|24886.91|24886.91|24872.68|24872.68|24886.91|24886.91|24862.97|24862.97|0
1581518400000|2020-02-12 14:40:00|24873.63|24873.63|24856.63|24856.63|24874.51|24874.51|24852.69|24852.69|0
1581518700000|2020-02-12 14:45:00|24860.15|24860.15|24851.51|24851.51|24870.74|24870.74|24843.87|24843.87|0
1581519000000|2020-02-12 14:50:00|24847.99|24847.99|24794.98|24794.98|24847.99|24847.99|24794.98|24794.98|0
1581519300000|2020-02-12 14:55:00|24794.23|24794.23|24771.06|24771.06|24800.47|24800.47|24768.13|24768.13|0
1581519600000|2020-02-12 15:00:00|24756.95|24756.95|24773.65|24773.65|24775.4|24775.4|24742.8|24742.8|0
1581519900000|2020-02-12 15:05:00|24774.06|24774.06|24764.82|24764.82|24774.06|24774.06|24750.71|24750.71|0
1581520200000|2020-02-12 15:10:00|24764.41|24764.41|24773.61|24773.61|24794.22|24794.22|24764.41|24764.41|0
1581520500000|2020-02-12 15:15:00|24770.09|24770.09|24776.51|24776.51|24780.67|24780.67|24763.03|24763.03|0
1581520800000|2020-02-12 15:20:00|24772.98|24772.98|24762.75|24762.75|24779.84|24779.84|24762.16|24762.16|0
1581521100000|2020-02-12 15:25:00|24762.16|24762.16|24791.24|24791.24|24791.24|24791.24|24757.68|24757.68|0
1581521400000|2020-02-12 15:30:00|24790.64|24790.64|24776.53|24776.53|24794.17|24794.17|24770.67|24770.67|0
1581521700000|2020-02-12 15:35:00|24773.01|24773.01|24784.06|24784.06|24784.06|24784.06|24765.36|24765.36|0
1581522000000|2020-02-12 15:40:00|24780.54|24780.54|24774.04|24774.04|24784.06|24784.06|24757.59|24757.59|0
1581522300000|2020-02-12 15:45:00|24777.56|24777.56|24774.93|24774.93|24787.55|24787.55|24772|24772|0
1581522600000|2020-02-12 15:50:00|24771.41|24771.41|24776.9|24776.9|24792.23|24792.23|24771.41|24771.41|0
1581522900000|2020-02-12 15:55:00|24773.37|24773.37|24763.69|24763.69|24778.8|24778.8|24760.17|24760.17|0
1581523200000|2020-02-12 16:00:00|24760.17|24760.17|24765.5|24765.5|24776.29|24776.29|24745.83|24745.83|0
1581523500000|2020-02-12 16:05:00|24766.09|24766.09|24776.06|24776.06|24781.98|24781.98|24766.09|24766.09|0
1581523800000|2020-02-12 16:10:00|24779.59|24779.59|24782.34|24782.34|24790.8|24790.8|24776.06|24776.06|0
1581524100000|2020-02-12 16:15:00|24782.82|24782.82|24782.12|24782.12|24786.35|24786.35|24772.73|24772.73|0
1581524400000|2020-02-12 16:20:00|24782.72|24782.72|24786.99|24786.99|24788.65|24788.65|24776.4|24776.4|0
1581524700000|2020-02-12 16:25:00|24786.39|24786.39|24803.19|24803.19|24803.19|24803.19|24776.14|24776.14|0
1581581700000|2020-02-13 08:15:00|24557.01|24557.01|24616.26|24616.26|24625.1|24625.1|24549.95|24549.95|0
1581582000000|2020-02-13 08:20:00|24615.66|24615.66|24768.82|24768.82|24779.43|24779.43|24602.77|24602.77|0
1581582300000|2020-02-13 08:25:00|24769.23|24769.23|24723.05|24723.05|24798.18|24798.18|24723.05|24723.05|0
1581582600000|2020-02-13 08:30:00|24733.63|24733.63|24758.14|24758.14|24760.86|24760.86|24713.56|24713.56|0
1581582900000|2020-02-13 08:35:00|24758.54|24758.54|24776.26|24776.26|24780.34|24780.34|24748.52|24748.52|0
1581583200000|2020-02-13 08:40:00|24772.73|24772.73|24828.65|24828.65|24835.71|24835.71|24772.73|24772.73|0
1581583500000|2020-02-13 08:45:00|24832.18|24832.18|24826.34|24826.34|24856.94|24856.94|24819.88|24819.88|0
1581583800000|2020-02-13 08:50:00|24825.75|24825.75|24819.21|24819.21|24842.75|24842.75|24819.21|24819.21|0
1581584100000|2020-02-13 08:55:00|24818.61|24818.61|24788.76|24788.76|24826.86|24826.86|24781.71|24781.71|0
1581584400000|2020-02-13 09:00:00|24788.17|24788.17|24820.49|24820.49|24821.09|24821.09|24774.84|24774.84|0
1581584700000|2020-02-13 09:05:00|24824.02|24824.02|24820.02|24820.02|24828.77|24828.77|24816.41|24816.41|0
1581585000000|2020-02-13 09:10:00|24816.49|24816.49|24823.58|24823.58|24836.5|24836.5|24805.91|24805.91|0
1581585300000|2020-02-13 09:15:00|24822.99|24822.99|24820.65|24820.65|24832.42|24832.42|24815.38|24815.38|0
1581585600000|2020-02-13 09:20:00|24821.84|24821.84|24813.64|24813.64|24842.26|24842.26|24813.64|24813.64|0
1581585900000|2020-02-13 09:25:00|24814.24|24814.24|24787.95|24787.95|24814.24|24814.24|24787.95|24787.95|0
1581586200000|2020-02-13 09:30:00|24787.36|24787.36|24822.67|24822.67|24830.68|24830.68|24779.11|24779.11|0
1581586500000|2020-02-13 09:35:00|24823.26|24823.26|24848.54|24848.54|24848.54|24848.54|24818.67|24818.67|0
1581586800000|2020-02-13 09:40:00|24849.73|24849.73|24880.32|24880.32|24880.32|24880.32|24844.01|24844.01|0
1581587100000|2020-02-13 09:45:00|24876.79|24876.79|24830.97|24830.97|24876.79|24876.79|24822.72|24822.72|0
1581587400000|2020-02-13 09:50:00|24831.56|24831.56|24788.51|24788.51|24831.56|24831.56|24770.46|24770.46|0
1581587700000|2020-02-13 09:55:00|24787.32|24787.32|24768.83|24768.83|24790.25|24790.25|24765.3|24765.3|0
1581588000000|2020-02-13 10:00:00|24770.02|24770.02|24722.79|24722.79|24781.79|24781.79|24722.19|24722.19|0
1581588300000|2020-02-13 10:05:00|24722.38|24722.38|24670.18|24670.18|24725.31|24725.31|24666.25|24666.25|0
1581588600000|2020-02-13 10:10:00|24673.7|24673.7|24641.92|24641.92|24673.7|24673.7|24633.68|24633.68|0
1581588900000|2020-02-13 10:15:00|24638.39|24638.39|24636.53|24636.53|24638.39|24638.39|24608.35|24608.35|0
1581589200000|2020-02-13 10:20:00|24637.12|24637.12|24644.7|24644.7|24644.7|24644.7|24622.54|24622.54|0
1581589500000|2020-02-13 10:25:00|24648.23|24648.23|24671.8|24671.8|24675.92|24675.92|24648.23|24648.23|0
1581589800000|2020-02-13 10:30:00|24664.74|24664.74|24670.59|24670.59|24670.59|24670.59|24657.27|24657.27|0
1581590100000|2020-02-13 10:35:00|24669.4|24669.4|24678.12|24678.12|24678.72|24678.72|24648.24|24648.24|0
1581590400000|2020-02-13 10:40:00|24671.07|24671.07|24651.62|24651.62|24676.91|24676.91|24651.62|24651.62|0
1581590700000|2020-02-13 10:45:00|24655.15|24655.15|24655.3|24655.3|24658.83|24658.83|24645.27|24645.27|0
1581591000000|2020-02-13 10:50:00|24654.82|24654.82|24654.57|24654.57|24683.6|24683.6|24651.3|24651.3|0
1581591300000|2020-02-13 10:55:00|24658.1|24658.1|24636.46|24636.46|24658.5|24658.5|24636.46|24636.46|0
1581591600000|2020-02-13 11:00:00|24637.05|24637.05|24624.73|24624.73|24639.43|24639.43|24608.84|24608.84|0
1581591900000|2020-02-13 11:05:00|24624.13|24624.13|24603.24|24603.24|24631.78|24631.78|24588.82|24588.82|0
1581592200000|2020-02-13 11:10:00|24604.43|24604.43|24589.01|24589.01|24608.28|24608.28|24578.99|24578.99|0
1581592500000|2020-02-13 11:15:00|24592.54|24592.54|24591.91|24591.91|24610.18|24610.18|24591.91|24591.91|0
1581592800000|2020-02-13 11:20:00|24593.1|24593.1|24592.91|24592.91|24596.62|24596.62|24575.42|24575.42|0
1581593100000|2020-02-13 11:25:00|24593.51|24593.51|24574.4|24574.4|24596.63|24596.63|24569.68|24569.68|0
1581593400000|2020-02-13 11:30:00|24573.59|24573.59|24575.95|24575.95|24581.85|24581.85|24557.5|24557.5|0
1581593700000|2020-02-13 11:35:00|24575.36|24575.36|24580.04|24580.04|24580.67|24580.67|24561.25|24561.25|0
1581594000000|2020-02-13 11:40:00|24579.79|24579.79|24607.51|24607.51|24612.23|24612.23|24578.13|24578.13|0
1581594300000|2020-02-13 11:45:00|24603.98|24603.98|24620.09|24620.09|24627.14|24627.14|24603.2|24603.2|0
1581594600000|2020-02-13 11:50:00|24616.56|24616.56|24650.7|24650.7|24654.22|24654.22|24616.56|24616.56|0
1581594900000|2020-02-13 11:55:00|24651.29|24651.29|24625.93|24625.93|24651.29|24651.29|24612.86|24612.86|0
1581595200000|2020-02-13 12:00:00|24625.53|24625.53|24629.02|24629.02|24654.15|24654.15|24618.88|24618.88|0
1581595500000|2020-02-13 12:05:00|24621.96|24621.96|24622.04|24622.04|24643.83|24643.83|24621.23|24621.23|0
1581595800000|2020-02-13 12:10:00|24623.22|24623.22|24573.55|24573.55|24623.22|24623.22|24573.55|24573.55|0
1581596100000|2020-02-13 12:15:00|24570.02|24570.02|24564.75|24564.75|24579.45|24579.45|24557.69|24557.69|0
1581596400000|2020-02-13 12:20:00|24568.28|24568.28|24547.45|24547.45|24570.8|24570.8|24547.05|24547.05|0
1581596700000|2020-02-13 12:25:00|24543.93|24543.93|24510.63|24510.63|24544.33|24544.33|24510.63|24510.63|0
1581597000000|2020-02-13 12:30:00|24509.44|24509.44|24531.24|24531.24|24534.17|24534.17|24508.85|24508.85|0
1581597300000|2020-02-13 12:35:00|24531.83|24531.83|24517.76|24517.76|24537.74|24537.74|24510.11|24510.11|0
1581597600000|2020-02-13 12:40:00|24514.24|24514.24|24506.21|24506.21|24523.07|24523.07|24499.75|24499.75|0
1581597900000|2020-02-13 12:45:00|24513.26|24513.26|24517.94|24517.94|24517.94|24517.94|24505.17|24505.17|0
1581598200000|2020-02-13 12:50:00|24517.46|24517.46|24514.97|24514.97|24520.25|24520.25|24507.48|24507.48|0
1581598500000|2020-02-13 12:55:00|24511.45|24511.45|24542.98|24542.98|24542.98|24542.98|24507.92|24507.92|0
1581598800000|2020-02-13 13:00:00|24550.04|24550.04|24558.88|24558.88|24560.5|24560.5|24545.51|24545.51|0
1581599100000|2020-02-13 13:05:00|24555.35|24555.35|24538.46|24538.46|24555.35|24555.35|24528.43|24528.43|0
1581599400000|2020-02-13 13:10:00|24541.98|24541.98|24563.74|24563.74|24563.74|24563.74|24541.98|24541.98|0
1581599700000|2020-02-13 13:15:00|24562.55|24562.55|24533.11|24533.11|24562.55|24562.55|24532.3|24532.3|0
1581600000000|2020-02-13 13:20:00|24533.51|24533.51|24556.89|24556.89|24558.08|24558.08|24533.51|24533.51|0
1581600300000|2020-02-13 13:25:00|24560.42|24560.42|24573.9|24573.9|24573.9|24573.9|24552.77|24552.77|0
1581600600000|2020-02-13 13:30:00|24575.68|24575.68|24574.84|24574.84|24577.46|24577.46|24564.29|24564.29|0
1581600900000|2020-02-13 13:35:00|24576.62|24576.62|24533.3|24533.3|24579.55|24579.55|24530.45|24530.45|0
1581601200000|2020-02-13 13:40:00|24532.71|24532.71|24544.41|24544.41|24544.41|24544.41|24531.64|24531.64|0
1581601500000|2020-02-13 13:45:00|24545|24545|24555.83|24555.83|24557.61|24557.61|24540.88|24540.88|0
1581601800000|2020-02-13 13:50:00|24554.64|24554.64|24571.13|24571.13|24572.32|24572.32|24550.92|24550.92|0
1581602100000|2020-02-13 13:55:00|24570.53|24570.53|24555.02|24555.02|24578.78|24578.78|24555.02|24555.02|0
1581602400000|2020-02-13 14:00:00|24555.62|24555.62|24557.72|24557.72|24563.82|24563.82|24547.52|24547.52|0
1581602700000|2020-02-13 14:05:00|24558.32|24558.32|24578.64|24578.64|24583.35|24583.35|24555.98|24555.98|0
1581603000000|2020-02-13 14:10:00|24579.23|24579.23|24562.06|24562.06|24591.91|24591.91|24561.65|24561.65|0
1581603300000|2020-02-13 14:15:00|24558.53|24558.53|24550.1|24550.1|24559.34|24559.34|24545.76|24545.76|0
1581603600000|2020-02-13 14:20:00|24546.57|24546.57|24541.45|24541.45|24548.95|24548.95|24537.33|24537.33|0
1581603900000|2020-02-13 14:25:00|24544.97|24544.97|24548.94|24548.94|24558.08|24558.08|24538.11|24538.11|0
1581604200000|2020-02-13 14:30:00|24545.41|24545.41|24525.17|24525.17|24556|24556|24525.17|24525.17|0
1581604500000|2020-02-13 14:35:00|24528.7|24528.7|24502.53|24502.53|24536.54|24536.54|24502.53|24502.53|0
1581604800000|2020-02-13 14:40:00|24502.13|24502.13|24505.28|24505.28|24519.38|24519.38|24501.94|24501.94|0
1581605100000|2020-02-13 14:45:00|24508.8|24508.8|24518.64|24518.64|24518.64|24518.64|24505.28|24505.28|0
1581605400000|2020-02-13 14:50:00|24522.17|24522.17|24520.64|24520.64|24537.47|24537.47|24510.61|24510.61|0
1581605700000|2020-02-13 14:55:00|24521.23|24521.23|24503.79|24503.79|24525.35|24525.35|24500.26|24500.26|0
1581606000000|2020-02-13 15:00:00|24507.31|24507.31|24487.12|24487.12|24507.31|24507.31|24473.45|24473.45|0
1581606300000|2020-02-13 15:05:00|24487.72|24487.72|24500.49|24500.49|24507.54|24507.54|24473.01|24473.01|0
1581606600000|2020-02-13 15:10:00|24496.96|24496.96|24504.11|24504.11|24507.64|24507.64|24495.28|24495.28|0
1581606900000|2020-02-13 15:15:00|24505.3|24505.3|24510.42|24510.42|24510.42|24510.42|24497.46|24497.46|0
1581607200000|2020-02-13 15:20:00|24506.9|24506.9|24527.03|24527.03|24532.81|24532.81|24505.71|24505.71|0
1581607500000|2020-02-13 15:25:00|24516.45|24516.45|24533.62|24533.62|24548.52|24548.52|24509.39|24509.39|0
1581607800000|2020-02-13 15:30:00|24534.22|24534.22|24525.4|24525.4|24538.42|24538.42|24525.4|24525.4|0
1581608100000|2020-02-13 15:35:00|24528.93|24528.93|24537.77|24537.77|24547.76|24547.76|24525.4|24525.4|0
1581608400000|2020-02-13 15:40:00|24541.3|24541.3|24550.09|24550.09|24561.87|24561.87|24540.7|24540.7|0
1581608700000|2020-02-13 15:45:00|24553.62|24553.62|24547.67|24547.67|24557.34|24557.34|24544.95|24544.95|0
1581609000000|2020-02-13 15:50:00|24551.19|24551.19|24571.02|24571.02|24571.02|24571.02|24551.19|24551.19|0
1581609300000|2020-02-13 15:55:00|24574.55|24574.55|24603.33|24603.33|24606.86|24606.86|24574.55|24574.55|0
1581609600000|2020-02-13 16:00:00|24602.73|24602.73|24621.09|24621.09|24628.15|24628.15|24601.55|24601.55|0
1581609900000|2020-02-13 16:05:00|24624.62|24624.62|24616.43|24616.43|24639.38|24639.38|24609.38|24609.38|0
1581610200000|2020-02-13 16:10:00|24619.96|24619.96|24584.72|24584.72|24619.96|24619.96|24581.2|24581.2|0
1581610500000|2020-02-13 16:15:00|24581.2|24581.2|24606.41|24606.41|24606.41|24606.41|24580.6|24580.6|0
1581610800000|2020-02-13 16:20:00|24607.01|24607.01|24637.76|24637.76|24641.28|24641.28|24607.01|24607.01|0
1581611100000|2020-02-13 16:25:00|24638.16|24638.16|24625.5|24625.5|24638.16|24638.16|24618.66|24618.66|0
1581668100000|2020-02-14 08:15:00|24571.68|24571.68|24602.32|24602.32|24623.48|24623.48|24571.68|24571.68|0
1581668400000|2020-02-14 08:20:00|24598.79|24598.79|24607.42|24607.42|24627.01|24627.01|24581.72|24581.72|0
1581668700000|2020-02-14 08:25:00|24618|24618|24639.35|24639.35|24654.06|24654.06|24607.42|24607.42|0
1581669000000|2020-02-14 08:30:00|24632.3|24632.3|24639.91|24639.91|24645.03|24645.03|24626.99|24626.99|0
1581669300000|2020-02-14 08:35:00|24636.38|24636.38|24628.54|24628.54|24637.38|24637.38|24613.43|24613.43|0
1581669600000|2020-02-14 08:40:00|24625.02|24625.02|24613.84|24613.84|24630.88|24630.88|24612.65|24612.65|0
1581669900000|2020-02-14 08:45:00|24615.74|24615.74|24608.21|24608.21|24637.02|24637.02|24604.68|24604.68|0
1581670200000|2020-02-14 08:50:00|24615.26|24615.26|24599.33|24599.33|24615.26|24615.26|24598.18|24598.18|0
1581670500000|2020-02-14 08:55:00|24592.28|24592.28|24582.62|24582.62|24602.86|24602.86|24574.57|24574.57|0
1581670800000|2020-02-14 09:00:00|24582.03|24582.03|24593.95|24593.95|24595.73|24595.73|24579.65|24579.65|0
1581671100000|2020-02-14 09:05:00|24583.36|24583.36|24602.78|24602.78|24602.78|24602.78|24573.97|24573.97|0
1581671400000|2020-02-14 09:10:00|24606.31|24606.31|24618.73|24618.73|24620.52|24620.52|24602.88|24602.88|0
1581671700000|2020-02-14 09:15:00|24615.21|24615.21|24659.34|24659.34|24659.34|24659.34|24615.21|24615.21|0
1581672000000|2020-02-14 09:20:00|24662.87|24662.87|24643.91|24643.91|24673.2|24673.2|24643.91|24643.91|0
1581672300000|2020-02-14 09:25:00|24644.32|24644.32|24667.18|24667.18|24675.42|24675.42|24643.53|24643.53|0
1581672600000|2020-02-14 09:30:00|24663.65|24663.65|24628.69|24628.69|24663.65|24663.65|24621.63|24621.63|0
1581672900000|2020-02-14 09:35:00|24632.21|24632.21|24626.74|24626.74|24653.02|24653.02|24620.87|24620.87|0
1581673200000|2020-02-14 09:40:00|24619.68|24619.68|24632.6|24632.6|24636.72|24636.72|24612.03|24612.03|0
1581673500000|2020-02-14 09:45:00|24629.07|24629.07|24612.31|24612.31|24629.67|24629.67|24592.93|24592.93|0
1581673800000|2020-02-14 09:50:00|24611.71|24611.71|24619.96|24619.96|24619.96|24619.96|24604.66|24604.66|0
1581674100000|2020-02-14 09:55:00|24623.48|24623.48|24615.39|24615.39|24628.7|24628.7|24614.79|24614.79|0
1581674400000|2020-02-14 10:00:00|24614.58|24614.58|24601.77|24601.77|24614.58|24614.58|24591.18|24591.18|0
1581674700000|2020-02-14 10:05:00|24602.58|24602.58|24604.91|24604.91|24605.51|24605.51|24588.47|24588.47|0
1581675000000|2020-02-14 10:10:00|24604.44|24604.44|24617.96|24617.96|24621.49|24621.49|24603.96|24603.96|0
1581675300000|2020-02-14 10:15:00|24614.44|24614.44|24625.02|24625.02|24628.54|24628.54|24612.06|24612.06|0
1581675600000|2020-02-14 10:20:00|24621.49|24621.49|24626.3|24626.3|24626.3|24626.3|24614.44|24614.44|0
1581675900000|2020-02-14 10:25:00|24626.05|24626.05|24663.36|24663.36|24663.95|24663.95|24625.8|24625.8|0
1581676200000|2020-02-14 10:30:00|24663.95|24663.95|24668.63|24668.63|24671.01|24671.01|24649|24649|0
1581676500000|2020-02-14 10:35:00|24669.23|24669.23|24682.14|24682.14|24682.14|24682.14|24661.17|24661.17|0
1581676800000|2020-02-14 10:40:00|24682.73|24682.73|24710.42|24710.42|24710.42|24710.42|24682.73|24682.73|0
1581677100000|2020-02-14 10:45:00|24711.02|24711.02|24718.07|24718.07|24729.84|24729.84|24711.02|24711.02|0
1581677400000|2020-02-14 10:50:00|24714.54|24714.54|24696.91|24696.91|24714.54|24714.54|24696.91|24696.91|0
1581677700000|2020-02-14 10:55:00|24686.33|24686.33|24670.43|24670.43|24686.33|24686.33|24670.43|24670.43|0
1581678000000|2020-02-14 11:00:00|24684.54|24684.54|24654.58|24654.58|24686.33|24686.33|24654.58|24654.58|0
1581678300000|2020-02-14 11:05:00|24661.63|24661.63|24671.17|24671.17|24671.17|24671.17|24655.53|24655.53|0
1581678600000|2020-02-14 11:10:00|24670.58|24670.58|24700.58|24700.58|24700.58|24700.58|24670.58|24670.58|0
1581678900000|2020-02-14 11:15:00|24699.63|24699.63|24717.53|24717.53|24717.53|24717.53|24699.49|24699.49|0
1581679200000|2020-02-14 11:20:00|24721.05|24721.05|24729.87|24729.87|24736.16|24736.16|24713.59|24713.59|0
1581679500000|2020-02-14 11:25:00|24726.34|24726.34|24746.38|24746.38|24750.44|24750.44|24722.81|24722.81|0
1581679800000|2020-02-14 11:30:00|24760.49|24760.49|24732.96|24732.96|24760.49|24760.49|24725.31|24725.31|0
1581680100000|2020-02-14 11:35:00|24736.49|24736.49|24720.78|24720.78|24743.54|24743.54|24720.78|24720.78|0
1581680400000|2020-02-14 11:40:00|24719|24719|24723.72|24723.72|24730.77|24730.77|24719|24719|0
1581680700000|2020-02-14 11:45:00|24727.24|24727.24|24717.14|24717.14|24737.83|24737.83|24716.66|24716.66|0
1581681000000|2020-02-14 11:50:00|24716.66|24716.66|24708.42|24708.42|24723.12|24723.12|24701.36|24701.36|0
1581681300000|2020-02-14 11:55:00|24719|24719|24720.81|24720.81|24723.12|24723.12|24719|24719|0
1581681600000|2020-02-14 12:00:00|24724.34|24724.34|24728.52|24728.52|24732.04|24732.04|24709.69|24709.69|0
1581681900000|2020-02-14 12:05:00|24731.37|24731.37|24706.05|24706.05|24731.37|24731.37|24706.05|24706.05|0
1581682200000|2020-02-14 12:10:00|24709.57|24709.57|24680.64|24680.64|24720.15|24720.15|24680.64|24680.64|0
1581682500000|2020-02-14 12:15:00|24677.11|24677.11|24668.78|24668.78|24677.11|24677.11|24661.72|24661.72|0
1581682800000|2020-02-14 12:20:00|24669.37|24669.37|24662.32|24662.32|24679.96|24679.96|24658.79|24658.79|0
1581683100000|2020-02-14 12:25:00|24658.79|24658.79|24653.48|24653.48|24662.32|24662.32|24653.48|24653.48|0
1581683400000|2020-02-14 12:30:00|24653.96|24653.96|24643.18|24643.18|24653.96|24653.96|24636.13|24636.13|0
1581683700000|2020-02-14 12:35:00|24642.59|24642.59|24664.25|24664.25|24664.25|24664.25|24642|24642|0
1581684000000|2020-02-14 12:40:00|24667.78|24667.78|24700.12|24700.12|24707.77|24707.77|24667.78|24667.78|0
1581684300000|2020-02-14 12:45:00|24703.65|24703.65|24692.28|24692.28|24709.92|24709.92|24692.28|24692.28|0
1581684600000|2020-02-14 12:50:00|24691.69|24691.69|24669.34|24669.34|24691.69|24691.69|24669.34|24669.34|0
1581684900000|2020-02-14 12:55:00|24668.93|24668.93|24665.21|24665.21|24680.7|24680.7|24664.62|24664.62|0
1581685200000|2020-02-14 13:00:00|24661.69|24661.69|24658.16|24658.16|24675.8|24675.8|24650.7|24650.7|0
1581685500000|2020-02-14 13:05:00|24654.63|24654.63|24662.69|24662.69|24662.69|24662.69|24651.1|24651.1|0
1581685800000|2020-02-14 13:10:00|24655.63|24655.63|24651.91|24651.91|24655.63|24655.63|24640.33|24640.33|0
1581686100000|2020-02-14 13:15:00|24651.51|24651.51|24636.21|24636.21|24651.51|24651.51|24632.09|24632.09|0
1581686400000|2020-02-14 13:20:00|24640.33|24640.33|24635.37|24635.37|24645.3|24645.3|24620.86|24620.86|0
1581686700000|2020-02-14 13:25:00|24635.97|24635.97|24637.92|24637.92|24646.36|24646.36|24624.2|24624.2|0
1581687000000|2020-02-14 13:30:00|24634.4|24634.4|24621.87|24621.87|24640.45|24640.45|24621.87|24621.87|0
1581687300000|2020-02-14 13:35:00|24625.39|24625.39|24607.18|24607.18|24625.39|24625.39|24605.16|24605.16|0
1581687600000|2020-02-14 13:40:00|24603.66|24603.66|24590.08|24590.08|24603.66|24603.66|24586.55|24586.55|0
1581687900000|2020-02-14 13:45:00|24586.55|24586.55|24579.95|24579.95|24593.6|24593.6|24579.54|24579.54|0
1581688200000|2020-02-14 13:50:00|24576.42|24576.42|24579.35|24579.35|24579.95|24579.95|24564.65|24564.65|0
1581688500000|2020-02-14 13:55:00|24582.88|24582.88|24597.59|24597.59|24605.23|24605.23|24582.88|24582.88|0
1581688800000|2020-02-14 14:00:00|24604.64|24604.64|24634.05|24634.05|24637.57|24637.57|24604.64|24604.64|0
1581689100000|2020-02-14 14:05:00|24637.57|24637.57|24634.41|24634.41|24659.28|24659.28|24634.41|24634.41|0
1581689400000|2020-02-14 14:10:00|24627.36|24627.36|24631.29|24631.29|24631.29|24631.29|24624.24|24624.24|0
1581689700000|2020-02-14 14:15:00|24631.89|24631.89|24627.76|24627.76|24642.47|24642.47|24620.71|24620.71|0
1581690000000|2020-02-14 14:20:00|24628.71|24628.71|24655|24655|24665.58|24665.58|24628.71|24628.71|0
1581690300000|2020-02-14 14:25:00|24654.05|24654.05|24637.75|24637.75|24654.64|24654.64|24630.7|24630.7|0
1581690600000|2020-02-14 14:30:00|24641.28|24641.28|24646.63|24646.63|24650.16|24650.16|24612.87|24612.87|0
1581690900000|2020-02-14 14:35:00|24650.16|24650.16|24647.18|24647.18|24650.16|24650.16|24628.95|24628.95|0
1581691200000|2020-02-14 14:40:00|24654.23|24654.23|24630.93|24630.93|24659.75|24659.75|24630.93|24630.93|0
1581691500000|2020-02-14 14:45:00|24631.34|24631.34|24633.86|24633.86|24638.39|24638.39|24624.28|24624.28|0
1581691800000|2020-02-14 14:50:00|24640.92|24640.92|24591.16|24591.16|24640.92|24640.92|24590.35|24590.35|0
1581692100000|2020-02-14 14:55:00|24587.63|24587.63|24625.68|24625.68|24625.68|24625.68|24584.1|24584.1|0
1581692400000|2020-02-14 15:00:00|24626.28|24626.28|24629.4|24629.4|24629.4|24629.4|24614.69|24614.69|0
1581692700000|2020-02-14 15:05:00|24628.45|24628.45|24625.33|24625.33|24640.03|24640.03|24625.33|24625.33|0
1581693000000|2020-02-14 15:10:00|24621.8|24621.8|24597.11|24597.11|24621.8|24621.8|24590.05|24590.05|0
1581693300000|2020-02-14 15:15:00|24600.63|24600.63|24595.6|24595.6|24604.76|24604.76|24594.17|24594.17|0
1581693600000|2020-02-14 15:20:00|24592.07|24592.07|24600.23|24600.23|24603.76|24603.76|24582.59|24582.59|0
1581693900000|2020-02-14 15:25:00|24599.98|24599.98|24565.77|24565.77|24599.98|24599.98|24565.77|24565.77|0
1581694200000|2020-02-14 15:30:00|24564.82|24564.82|24566.77|24566.77|24581.29|24581.29|24563.24|24563.24|0
1581694500000|2020-02-14 15:35:00|24570.3|24570.3|24580.28|24580.28|24590.86|24590.86|24566.17|24566.17|0
1581694800000|2020-02-14 15:40:00|24579.68|24579.68|24596.25|24596.25|24600.37|24600.37|24579.68|24579.68|0
1581695100000|2020-02-14 15:45:00|24596.84|24596.84|24610.95|24610.95|24614.48|24614.48|24593.31|24593.31|0
1581695400000|2020-02-14 15:50:00|24614.48|24614.48|24606.71|24606.71|24619.43|24619.43|24603.18|24603.18|0
1581695700000|2020-02-14 15:55:00|24610.24|24610.24|24614.43|24614.43|24618.43|24618.43|24607.85|24607.85|0
1581696000000|2020-02-14 16:00:00|24614.9|24614.9|24610.59|24610.59|24621.96|24621.96|24610.59|24610.59|0
1581696300000|2020-02-14 16:05:00|24610.12|24610.12|24607.4|24607.4|24619.65|24619.65|24607.4|24607.4|0
1581696600000|2020-02-14 16:10:00|24606.92|24606.92|24631.23|24631.23|24631.23|24631.23|24606.52|24606.52|0
1581696900000|2020-02-14 16:15:00|24634.75|24634.75|24621.14|24621.14|24638.4|24638.4|24621.14|24621.14|0
1581697200000|2020-02-14 16:20:00|24621.55|24621.55|24643.72|24643.72|24647.84|24647.84|24620.95|24620.95|0
1581697500000|2020-02-14 16:25:00|24644.12|24644.12|24678.86|24678.86|24683.77|24683.77|24644.12|24644.12|0
1581927300000|2020-02-17 08:15:00|24712.81|24712.81|24753.38|24753.38|24765.15|24765.15|24712.81|24712.81|0
1581927600000|2020-02-17 08:20:00|24753.13|24753.13|24764.15|24764.15|24779.33|24779.33|24749.93|24749.93|0
1581927900000|2020-02-17 08:25:00|24763.56|24763.56|24754.04|24754.04|24775.68|24775.68|24735.69|24735.69|0
1581928200000|2020-02-17 08:30:00|24761.1|24761.1|24774.14|24774.14|24782.6|24782.6|24758.5|24758.5|0
1581928500000|2020-02-17 08:35:00|24773.89|24773.89|24765.28|24765.28|24773.89|24773.89|24758.97|24758.97|0
1581928800000|2020-02-17 08:40:00|24768.81|24768.81|24697.6|24697.6|24772.34|24772.34|24694.08|24694.08|0
1581929100000|2020-02-17 08:45:00|24690.55|24690.55|24699.82|24699.82|24717.64|24717.64|24689.95|24689.95|0
1581929400000|2020-02-17 08:50:00|24698.63|24698.63|24703.46|24703.46|24708.06|24708.06|24698.63|24698.63|0
1581929700000|2020-02-17 08:55:00|24702.87|24702.87|24704.18|24704.18|24705.8|24705.8|24683.42|24683.42|0
1581930000000|2020-02-17 09:00:00|24697.13|24697.13|24688.69|24688.69|24697.53|24697.53|24685.76|24685.76|0
1581930300000|2020-02-17 09:05:00|24695.75|24695.75|24686.95|24686.95|24696.94|24696.94|24686.95|24686.95|0
1581930600000|2020-02-17 09:10:00|24690.48|24690.48|24690.26|24690.26|24694|24694|24686.74|24686.74|0
1581930900000|2020-02-17 09:15:00|24693.79|24693.79|24724.59|24724.59|24724.59|24724.59|24692.6|24692.6|0
1581931200000|2020-02-17 09:20:00|24731.64|24731.64|24736.26|24736.26|24743.31|24743.31|24731.64|24731.64|0
1581931500000|2020-02-17 09:25:00|24736.85|24736.85|24705.58|24705.58|24736.85|24736.85|24705.58|24705.58|0
1581931800000|2020-02-17 09:30:00|24704.98|24704.98|24732.24|24732.24|24732.24|24732.24|24704.98|24704.98|0
1581932100000|2020-02-17 09:35:00|24728.71|24728.71|24727.55|24727.55|24730.48|24730.48|24718.71|24718.71|0
1581932400000|2020-02-17 09:40:00|24731.07|24731.07|24718.59|24718.59|24731.07|24731.07|24718.59|24718.59|0
1581932700000|2020-02-17 09:45:00|24718.09|24718.09|24701.6|24701.6|24728.67|24728.67|24701.6|24701.6|0
1581933000000|2020-02-17 09:50:00|24702.2|24702.2|24697.93|24697.93|24702.2|24702.2|24679.7|24679.7|0
1581933300000|2020-02-17 09:55:00|24698.52|24698.52|24712.56|24712.56|24712.56|24712.56|24693.33|24693.33|0
1581933600000|2020-02-17 10:00:00|24705.51|24705.51|24712.04|24712.04|24724.33|24724.33|24697.93|24697.93|0
1581933900000|2020-02-17 10:05:00|24708.51|24708.51|24709.51|24709.51|24709.51|24709.51|24693.21|24693.21|0
1581934200000|2020-02-17 10:10:00|24713.04|24713.04|24702.46|24702.46|24716.57|24716.57|24694.81|24694.81|0
1581934500000|2020-02-17 10:15:00|24695.4|24695.4|24678.36|24678.36|24695.4|24695.4|24678.36|24678.36|0
1581934800000|2020-02-17 10:20:00|24677.95|24677.95|24687.85|24687.85|24688.66|24688.66|24673.36|24673.36|0
1581935100000|2020-02-17 10:25:00|24691.37|24691.37|24689.63|24689.63|24695.5|24695.5|24681.39|24681.39|0
1581935400000|2020-02-17 10:30:00|24690.22|24690.22|24677.49|24677.49|24691.01|24691.01|24666.91|24666.91|0
1581935700000|2020-02-17 10:35:00|24678.08|24678.08|24679.34|24679.34|24682.28|24682.28|24677.49|24677.49|0
1581936000000|2020-02-17 10:40:00|24678.94|24678.94|24690.71|24690.71|24694.24|24694.24|24678.94|24678.94|0
1581936300000|2020-02-17 10:45:00|24687.18|24687.18|24689.75|24689.75|24696.8|24696.8|24687.18|24687.18|0
1581936600000|2020-02-17 10:50:00|24690.15|24690.15|24684.29|24684.29|24690.75|24690.75|24680.17|24680.17|0
1581936900000|2020-02-17 10:55:00|24680.76|24680.76|24673.71|24673.71|24680.76|24680.76|24672.52|24672.52|0
1581937200000|2020-02-17 11:00:00|24680.76|24680.76|24670.18|24670.18|24682.54|24682.54|24670.18|24670.18|0
1581937500000|2020-02-17 11:05:00|24666.65|24666.65|24691.94|24691.94|24691.94|24691.94|24666.65|24666.65|0
1581937800000|2020-02-17 11:10:00|24692.53|24692.53|24707.62|24707.62|24714.67|24714.67|24691.72|24691.72|0
1581938100000|2020-02-17 11:15:00|24708.21|24708.21|24697.03|24697.03|24711.74|24711.74|24697.03|24697.03|0
1581938400000|2020-02-17 11:20:00|24700.56|24700.56|24721.29|24721.29|24721.76|24721.76|24697.03|24697.03|0
1581938700000|2020-02-17 11:25:00|24717.76|24717.76|24707.39|24707.39|24725.63|24725.63|24707.39|24707.39|0
1581939000000|2020-02-17 11:30:00|24710.92|24710.92|24696.1|24696.1|24710.92|24710.92|24694.91|24694.91|0
1581939300000|2020-02-17 11:35:00|24699.63|24699.63|24707.3|24707.3|24710.21|24710.21|24699.63|24699.63|0
1581939600000|2020-02-17 11:40:00|24703.77|24703.77|24718.48|24718.48|24721.01|24721.01|24703.77|24703.77|0
1581939900000|2020-02-17 11:45:00|24722|24722|24710.23|24710.23|24724.34|24724.34|24710.23|24710.23|0
1581940200000|2020-02-17 11:50:00|24706.71|24706.71|24723.26|24723.26|24725.72|24725.72|24703.18|24703.18|0
1581940500000|2020-02-17 11:55:00|24726.79|24726.79|24733.25|24733.25|24733.25|24733.25|24722.67|24722.67|0
1581940800000|2020-02-17 12:00:00|24734.2|24734.2|24701.69|24701.69|24734.2|24734.2|24698.16|24698.16|0
1581941100000|2020-02-17 12:05:00|24701.29|24701.29|24698.5|24698.5|24704.81|24704.81|24693.04|24693.04|0
1581941400000|2020-02-17 12:10:00|24702.03|24702.03|24718|24718|24718|24718|24700.84|24700.84|0
1581941700000|2020-02-17 12:15:00|24710.95|24710.95|24700.84|24700.84|24711.42|24711.42|24697.31|24697.31|0
1581942000000|2020-02-17 12:20:00|24704.37|24704.37|24719.55|24719.55|24719.67|24719.67|24704.37|24704.37|0
1581942300000|2020-02-17 12:25:00|24723.07|24723.07|24718.6|24718.6|24723.07|24723.07|24718|24718|0
1581942600000|2020-02-17 12:30:00|24722.12|24722.12|24736.19|24736.19|24740.32|24740.32|24722.12|24722.12|0
1581942900000|2020-02-17 12:35:00|24736.79|24736.79|24729.14|24729.14|24736.79|24736.79|24722.08|24722.08|0
1581943200000|2020-02-17 12:40:00|24728.73|24728.73|24722.21|24722.21|24728.73|24728.73|24715.16|24715.16|0
1581943500000|2020-02-17 12:45:00|24725.74|24725.74|24722.28|24722.28|24732.86|24732.86|24722.28|24722.28|0
1581943800000|2020-02-17 12:50:00|24718.75|24718.75|24699.45|24699.45|24721.09|24721.09|24699.45|24699.45|0
1581944100000|2020-02-17 12:55:00|24695.92|24695.92|24698.24|24698.24|24698.24|24698.24|24691.18|24691.18|0
1581944400000|2020-02-17 13:00:00|24696.45|24696.45|24703.79|24703.79|24703.79|24703.79|24692.93|24692.93|0
1581944700000|2020-02-17 13:05:00|24707.32|24707.32|24698.6|24698.6|24707.32|24707.32|24698.6|24698.6|0
1581945000000|2020-02-17 13:10:00|24695.08|24695.08|24680.78|24680.78|24699.01|24699.01|24680.78|24680.78|0
1581945300000|2020-02-17 13:15:00|24684.3|24684.3|24686.9|24686.9|24691.24|24691.24|24684.3|24684.3|0
1581945600000|2020-02-17 13:20:00|24687.31|24687.31|24685.21|24685.21|24692.26|24692.26|24685.21|24685.21|0
1581945900000|2020-02-17 13:25:00|24684.61|24684.61|24690.17|24690.17|24690.76|24690.76|24676.65|24676.65|0
1581946200000|2020-02-17 13:30:00|24689.57|24689.57|24679.39|24679.39|24689.57|24689.57|24671.43|24671.43|0
1581946500000|2020-02-17 13:35:00|24678.89|24678.89|24695|24695|24695.47|24695.47|24671.18|24671.18|0
1581946800000|2020-02-17 13:40:00|24693.81|24693.81|24674.84|24674.84|24693.81|24693.81|24674.84|24674.84|0
1581947100000|2020-02-17 13:45:00|24674.43|24674.43|24657.05|24657.05|24674.68|24674.68|24653.52|24653.52|0
1581947400000|2020-02-17 13:50:00|24653.52|24653.52|24648.92|24648.92|24653.64|24653.64|24648.33|24648.33|0
1581947700000|2020-02-17 13:55:00|24645.39|24645.39|24646.9|24646.9|24646.9|24646.9|24628.35|24628.35|0
1581948000000|2020-02-17 14:00:00|24647.49|24647.49|24653.99|24653.99|24663.39|24663.39|24647.49|24647.49|0
1581948300000|2020-02-17 14:05:00|24654.4|24654.4|24647.94|24647.94|24658.87|24658.87|24647.34|24647.34|0
1581948600000|2020-02-17 14:10:00|24648.53|24648.53|24661.16|24661.16|24667.14|24667.14|24648.53|24648.53|0
1581948900000|2020-02-17 14:15:00|24660.56|24660.56|24639.6|24639.6|24663.73|24663.73|24639.6|24639.6|0
1581949200000|2020-02-17 14:20:00|24640.19|24640.19|24664.59|24664.59|24664.59|24664.59|24640.19|24640.19|0
1581949500000|2020-02-17 14:25:00|24665|24665|24656.01|24656.01|24668.57|24668.57|24654.23|24654.23|0
1581949800000|2020-02-17 14:30:00|24656.61|24656.61|24637.25|24637.25|24665.47|24665.47|24637.25|24637.25|0
1581950100000|2020-02-17 14:35:00|24640.78|24640.78|24654.3|24654.3|24654.3|24654.3|24640.78|24640.78|0
1581950400000|2020-02-17 14:40:00|24661.35|24661.35|24680.15|24680.15|24683.08|24683.08|24661.35|24661.35|0
1581950700000|2020-02-17 14:45:00|24683.67|24683.67|24716.7|24716.7|24716.7|24716.7|24683.67|24683.67|0
1581951000000|2020-02-17 14:50:00|24717.3|24717.3|24740.31|24740.31|24742.64|24742.64|24717.3|24717.3|0
1581951300000|2020-02-17 14:55:00|24743.83|24743.83|24722.79|24722.79|24743.83|24743.83|24711.02|24711.02|0
1581951600000|2020-02-17 15:00:00|24722.19|24722.19|24708.52|24708.52|24722.19|24722.19|24707.92|24707.92|0
1581951900000|2020-02-17 15:05:00|24704.99|24704.99|24711.83|24711.83|24712.42|24712.42|24697.12|24697.12|0
1581952200000|2020-02-17 15:10:00|24710.88|24710.88|24721.3|24721.3|24722.05|24722.05|24703.82|24703.82|0
1581952500000|2020-02-17 15:15:00|24720.83|24720.83|24717.57|24717.57|24720.83|24720.83|24713.98|24713.98|0
1581952800000|2020-02-17 15:20:00|24717.17|24717.17|24731.73|24731.73|24735.26|24735.26|24717.17|24717.17|0
1581953100000|2020-02-17 15:25:00|24732.14|24732.14|24739.03|24739.03|24739.03|24739.03|24725.68|24725.68|0
1581953400000|2020-02-17 15:30:00|24739.62|24739.62|24725.83|24725.83|24744.81|24744.81|24725.83|24725.83|0
1581953700000|2020-02-17 15:35:00|24726.42|24726.42|24728.68|24728.68|24728.68|24728.68|24724.09|24724.09|0
1581954000000|2020-02-17 15:40:00|24732.21|24732.21|24730.28|24730.28|24737.14|24737.14|24730.28|24730.28|0
1581954300000|2020-02-17 15:45:00|24733.8|24733.8|24747.95|24747.95|24748.42|24748.42|24733.8|24733.8|0
1581954600000|2020-02-17 15:50:00|24747.47|24747.47|24743.81|24743.81|24750.58|24750.58|24743.81|24743.81|0
1581954900000|2020-02-17 15:55:00|24740.28|24740.28|24743.76|24743.76|24744.36|24744.36|24733.23|24733.23|0
1581955200000|2020-02-17 16:00:00|24744.17|24744.17|24758.28|24758.28|24758.87|24758.87|24744.17|24744.17|0
1581955500000|2020-02-17 16:05:00|24754.75|24754.75|24762.4|24762.4|24766.88|24766.88|24750.22|24750.22|0
1581955800000|2020-02-17 16:10:00|24761.8|24761.8|24752.83|24752.83|24761.8|24761.8|24744.77|24744.77|0
1581956100000|2020-02-17 16:15:00|24752.42|24752.42|24739.86|24739.86|24752.42|24752.42|24737.12|24737.12|0
1581956400000|2020-02-17 16:20:00|24739.26|24739.26|24745.98|24745.98|24748.53|24748.53|24735.73|24735.73|0
1581956700000|2020-02-17 16:25:00|24749.51|24749.51|24747.1|24747.1|24750.92|24750.92|24742.2|24742.2|0
1582013700000|2020-02-18 08:15:00|24731.29|24731.29|24765.22|24765.22|24772.28|24772.28|24731.29|24731.29|0
1582014000000|2020-02-18 08:20:00|24763.47|24763.47|24687.72|24687.72|24763.47|24763.47|24681.85|24681.85|0
1582014300000|2020-02-18 08:25:00|24686.91|24686.91|24703.36|24703.36|24711.79|24711.79|24686.91|24686.91|0
1582014600000|2020-02-18 08:30:00|24689.25|24689.25|24750.85|24750.85|24750.85|24750.85|24662.34|24662.34|0
1582014900000|2020-02-18 08:35:00|24750.44|24750.44|24738.18|24738.18|24762.87|24762.87|24737.58|24737.58|0
1582015200000|2020-02-18 08:40:00|24745.23|24745.23|24734.3|24734.3|24758.44|24758.44|24734.3|24734.3|0
1582015500000|2020-02-18 08:45:00|24742.57|24742.57|24814.21|24814.21|24814.21|24814.21|24742.57|24742.57|0
1582015800000|2020-02-18 08:50:00|24807.16|24807.16|24855.73|24855.73|24867.5|24867.5|24807.16|24807.16|0
1582016100000|2020-02-18 08:55:00|24855.13|24855.13|24887.69|24887.69|24897.9|24897.9|24851.61|24851.61|0
1582016400000|2020-02-18 09:00:00|24880.63|24880.63|24867.05|24867.05|24921.03|24921.03|24858.6|24858.6|0
1582016700000|2020-02-18 09:05:00|24863.53|24863.53|24830.38|24830.38|24863.53|24863.53|24807.43|24807.43|0
1582017000000|2020-02-18 09:10:00|24826.85|24826.85|24809.96|24809.96|24837.43|24837.43|24809.96|24809.96|0
1582017300000|2020-02-18 09:15:00|24810.55|24810.55|24804.28|24804.28|24821.92|24821.92|24804.28|24804.28|0
1582017600000|2020-02-18 09:20:00|24803.88|24803.88|24842.68|24842.68|24844.87|24844.87|24803.88|24803.88|0
1582017900000|2020-02-18 09:25:00|24839.16|24839.16|24850.74|24850.74|24854.86|24854.86|24836.63|24836.63|0
1582018200000|2020-02-18 09:30:00|24857.79|24857.79|24865.25|24865.25|24879.95|24879.95|24855.26|24855.26|0
1582018500000|2020-02-18 09:35:00|24868.78|24868.78|24866.59|24866.59|24872.31|24872.31|24845.24|24845.24|0
1582018800000|2020-02-18 09:40:00|24867.06|24867.06|24893.93|24893.93|24900.98|24900.98|24862.13|24862.13|0
1582019100000|2020-02-18 09:45:00|24886.87|24886.87|24897.46|24897.46|24908.04|24908.04|24886.87|24886.87|0
1582019400000|2020-02-18 09:50:00|24900.98|24900.98|24902.17|24902.17|24916.28|24916.28|24893.93|24893.93|0
1582019700000|2020-02-18 09:55:00|24898.65|24898.65|24886.13|24886.13|24903.17|24903.17|24886.13|24886.13|0
1582020000000|2020-02-18 10:00:00|24882.6|24882.6|24866.71|24866.71|24882.6|24882.6|24861.59|24861.59|0
1582020300000|2020-02-18 10:05:00|24863.18|24863.18|24892.25|24892.25|24899.3|24899.3|24855.53|24855.53|0
1582020600000|2020-02-18 10:10:00|24888.72|24888.72|24897.18|24897.18|24911.29|24911.29|24888.72|24888.72|0
1582020900000|2020-02-18 10:15:00|24900.7|24900.7|24871.89|24871.89|24904.23|24904.23|24868.36|24868.36|0
1582021200000|2020-02-18 10:20:00|24875.42|24875.42|24846.94|24846.94|24875.42|24875.42|24828.71|24828.71|0
1582021500000|2020-02-18 10:25:00|24848.13|24848.13|24818.13|24818.13|24851.66|24851.66|24811.08|24811.08|0
1582021800000|2020-02-18 10:30:00|24816.94|24816.94|24821.18|24821.18|24838.42|24838.42|24804.08|24804.08|0
1582022100000|2020-02-18 10:35:00|24820.78|24820.78|24808.6|24808.6|24821.18|24821.18|24798.43|24798.43|0
1582022400000|2020-02-18 10:40:00|24819.19|24819.19|24845.07|24845.07|24845.07|24845.07|24815.66|24815.66|0
1582022700000|2020-02-18 10:45:00|24845.66|24845.66|24852.72|24852.72|24852.72|24852.72|24842.13|24842.13|0
1582023000000|2020-02-18 10:50:00|24852.31|24852.31|24851.41|24851.41|24860.36|24860.36|24838.2|24838.2|0
1582023300000|2020-02-18 10:55:00|24851|24851|24847.88|24847.88|24851.81|24851.81|24840.82|24840.82|0
1582023600000|2020-02-18 11:00:00|24847.47|24847.47|24824.53|24824.53|24851.41|24851.41|24824.53|24824.53|0
1582023900000|2020-02-18 11:05:00|24825.12|24825.12|24749.74|24749.74|24825.12|24825.12|24749.74|24749.74|0
1582024200000|2020-02-18 11:10:00|24760.32|24760.32|24789.5|24789.5|24789.5|24789.5|24744.43|24744.43|0
1582024500000|2020-02-18 11:15:00|24789.9|24789.9|24793.21|24793.21|24793.21|24793.21|24774.58|24774.58|0
1582024800000|2020-02-18 11:20:00|24803.8|24803.8|24823.81|24823.81|24823.81|24823.81|24800.27|24800.27|0
1582025100000|2020-02-18 11:25:00|24824.41|24824.41|24842.92|24842.92|24842.92|24842.92|24812.63|24812.63|0
1582025400000|2020-02-18 11:30:00|24844.11|24844.11|24830.88|24830.88|24844.11|24844.11|24830|24830|0
1582025700000|2020-02-18 11:35:00|24837.94|24837.94|24836.05|24836.05|24838.19|24838.19|24822.34|24822.34|0
1582026000000|2020-02-18 11:40:00|24834.86|24834.86|24820.15|24820.15|24837.79|24837.79|24809.57|24809.57|0
1582026300000|2020-02-18 11:45:00|24823.68|24823.68|24827.68|24827.68|24834.67|24834.67|24820.15|24820.15|0
1582026600000|2020-02-18 11:50:00|24831.21|24831.21|24819.82|24819.82|24834.74|24834.74|24809.05|24809.05|0
1582026900000|2020-02-18 11:55:00|24816.29|24816.29|24833.96|24833.96|24833.96|24833.96|24798.06|24798.06|0
1582027200000|2020-02-18 12:00:00|24837.49|24837.49|24824.87|24824.87|24868.98|24868.98|24818.41|24818.41|0
1582027500000|2020-02-18 12:05:00|24824.27|24824.27|24827.8|24827.8|24834.85|24834.85|24824.27|24824.27|0
1582027800000|2020-02-18 12:10:00|24831.33|24831.33|24835.61|24835.61|24850.91|24850.91|24821.5|24821.5|0
1582028100000|2020-02-18 12:15:00|24832.09|24832.09|24832.34|24832.34|24835.61|24835.61|24821.75|24821.75|0
1582028400000|2020-02-18 12:20:00|24835.86|24835.86|24844.44|24844.44|24845.04|24845.04|24833.26|24833.26|0
1582028700000|2020-02-18 12:25:00|24840.91|24840.91|24846.63|24846.63|24846.63|24846.63|24833.86|24833.86|0
1582029000000|2020-02-18 12:30:00|24846.03|24846.03|24843.76|24843.76|24846.88|24846.88|24836.7|24836.7|0
1582029300000|2020-02-18 12:35:00|24840.23|24840.23|24844.35|24844.35|24844.35|24844.35|24836.7|24836.7|0
1582029600000|2020-02-18 12:40:00|24844.95|24844.95|24852.59|24852.59|24852.59|24852.59|24844.35|24844.35|0
1582029900000|2020-02-18 12:45:00|24851.41|24851.41|24864.67|24864.67|24868.2|24868.2|24847.28|24847.28|0
1582030200000|2020-02-18 12:50:00|24868.2|24868.2|24877.05|24877.05|24886.08|24886.08|24868.2|24868.2|0
1582030500000|2020-02-18 12:55:00|24877.64|24877.64|24885.35|24885.35|24897.24|24897.24|24877.64|24877.64|0
1582030800000|2020-02-18 13:00:00|24888.88|24888.88|24883.39|24883.39|24893.72|24893.72|24879.61|24879.61|0
1582031100000|2020-02-18 13:05:00|24882.8|24882.8|24901.97|24901.97|24905.49|24905.49|24882.8|24882.8|0
1582031400000|2020-02-18 13:10:00|24898.44|24898.44|24883.3|24883.3|24902.37|24902.37|24883.3|24883.3|0
1582031700000|2020-02-18 13:15:00|24879.77|24879.77|24859.51|24859.51|24879.77|24879.77|24859.51|24859.51|0
1582032000000|2020-02-18 13:20:00|24863.04|24863.04|24863.45|24863.45|24864.04|24864.04|24859.32|24859.32|0
1582032300000|2020-02-18 13:25:00|24862.26|24862.26|24863.6|24863.6|24871.65|24871.65|24862.26|24862.26|0
1582032600000|2020-02-18 13:30:00|24867.12|24867.12|24870.25|24870.25|24874.65|24874.65|24866.12|24866.12|0
1582032900000|2020-02-18 13:35:00|24869.84|24869.84|24895.88|24895.88|24895.88|24895.88|24869.84|24869.84|0
1582033200000|2020-02-18 13:40:00|24896.47|24896.47|24898.99|24898.99|24919.25|24919.25|24896.47|24896.47|0
1582033500000|2020-02-18 13:45:00|24902.52|24902.52|24891.27|24891.27|24902.52|24902.52|24881.76|24881.76|0
1582033800000|2020-02-18 13:50:00|24887.74|24887.74|24862.74|24862.74|24887.74|24887.74|24862.74|24862.74|0
1582034100000|2020-02-18 13:55:00|24859.22|24859.22|24866.08|24866.08|24866.08|24866.08|24855.09|24855.09|0
1582034400000|2020-02-18 14:00:00|24866.49|24866.49|24881.73|24881.73|24881.73|24881.73|24863.84|24863.84|0
1582034700000|2020-02-18 14:05:00|24885.26|24885.26|24887.04|24887.04|24887.04|24887.04|24874.67|24874.67|0
1582035000000|2020-02-18 14:10:00|24890.57|24890.57|24870|24870|24891.16|24891.16|24867.62|24867.62|0
1582035300000|2020-02-18 14:15:00|24877.05|24877.05|24902.81|24902.81|24903.29|24903.29|24877.05|24877.05|0
1582035600000|2020-02-18 14:20:00|24906.34|24906.34|24909.73|24909.73|24918.33|24918.33|24902.81|24902.81|0
1582035900000|2020-02-18 14:25:00|24906.2|24906.2|24870.93|24870.93|24906.2|24906.2|24870.93|24870.93|0
1582036200000|2020-02-18 14:30:00|24874.45|24874.45|24867.69|24867.69|24874.45|24874.45|24850.71|24850.71|0
1582036500000|2020-02-18 14:35:00|24871.22|24871.22|24850|24850|24871.22|24871.22|24838.47|24838.47|0
1582036800000|2020-02-18 14:40:00|24853.53|24853.53|24854.67|24854.67|24865.25|24865.25|24853.53|24853.53|0
1582037100000|2020-02-18 14:45:00|24855.27|24855.27|24870.93|24870.93|24877.99|24877.99|24855.27|24855.27|0
1582037400000|2020-02-18 14:50:00|24871.34|24871.34|24898.17|24898.17|24901.7|24901.7|24871.34|24871.34|0
1582037700000|2020-02-18 14:55:00|24905.23|24905.23|24902.7|24902.7|24926.99|24926.99|24894.65|24894.65|0
1582038000000|2020-02-18 15:00:00|24902.1|24902.1|24906.82|24906.82|24914.47|24914.47|24902.1|24902.1|0
1582038300000|2020-02-18 15:05:00|24903.29|24903.29|24896.59|24896.59|24903.89|24903.89|24889.74|24889.74|0
1582038600000|2020-02-18 15:10:00|24903.65|24903.65|24928.79|24928.79|24928.79|24928.79|24900.12|24900.12|0
1582038900000|2020-02-18 15:15:00|24925.27|24925.27|24892.52|24892.52|24928.2|24928.2|24888.99|24888.99|0
1582039200000|2020-02-18 15:20:00|24896.05|24896.05|24922.09|24922.09|24925.62|24925.62|24882.34|24882.34|0
1582039500000|2020-02-18 15:25:00|24918.57|24918.57|24898.08|24898.08|24925.62|24925.62|24898.08|24898.08|0
1582039800000|2020-02-18 15:30:00|24901.6|24901.6|24890.52|24890.52|24904.13|24904.13|24886.28|24886.28|0
1582040100000|2020-02-18 15:35:00|24888.16|24888.16|24919.59|24919.59|24919.59|24919.59|24880.19|24880.19|0
1582040400000|2020-02-18 15:40:00|24923.11|24923.11|24920.18|24920.18|24927.23|24927.23|24913.6|24913.6|0
1582040700000|2020-02-18 15:45:00|24916.65|24916.65|24921.83|24921.83|24930.48|24930.48|24912.65|24912.65|0
1582041000000|2020-02-18 15:50:00|24918.3|24918.3|24905.22|24905.22|24923.02|24923.02|24901.69|24901.69|0
1582041300000|2020-02-18 15:55:00|24901.69|24901.69|24873.83|24873.83|24901.69|24901.69|24872.29|24872.29|0
1582041600000|2020-02-18 16:00:00|24870.3|24870.3|24870.11|24870.11|24876.76|24876.76|24854.65|24854.65|0
1582041900000|2020-02-18 16:05:00|24873.64|24873.64|24884.53|24884.53|24887.87|24887.87|24870.23|24870.23|0
1582042200000|2020-02-18 16:10:00|24881|24881|24906.1|24906.1|24906.1|24906.1|24877.48|24877.48|0
1582042500000|2020-02-18 16:15:00|24909.63|24909.63|24882.71|24882.71|24910.22|24910.22|24882.71|24882.71|0
1582042800000|2020-02-18 16:20:00|24886.24|24886.24|24859.96|24859.96|24889.77|24889.77|24856.43|24856.43|0
1582043100000|2020-02-18 16:25:00|24860.55|24860.55|24830.28|24830.28|24868.2|24868.2|24830.28|24830.28|0
1582100100000|2020-02-19 08:15:00|24886.35|24886.35|24895.89|24895.89|24906.88|24906.88|24879.3|24879.3|0
1582100400000|2020-02-19 08:20:00|24899.42|24899.42|24903.37|24903.37|24910.62|24910.62|24865.36|24865.36|0
1582100700000|2020-02-19 08:25:00|24899.85|24899.85|24897.44|24897.44|24930.78|24930.78|24894.72|24894.72|0
1582101000000|2020-02-19 08:30:00|24898.04|24898.04|24947.8|24947.8|24953.92|24953.92|24898.04|24898.04|0
1582101300000|2020-02-19 08:35:00|24941.34|24941.34|24963.7|24963.7|24974.28|24974.28|24941.34|24941.34|0
1582101600000|2020-02-19 08:40:00|24967.22|24967.22|25004.08|25004.08|25004.08|25004.08|24966.07|24966.07|0
1582101900000|2020-02-19 08:45:00|24997.03|24997.03|24972.56|24972.56|24997.03|24997.03|24958.45|24958.45|0
1582102200000|2020-02-19 08:50:00|24973.15|24973.15|24965.54|24965.54|24997.88|24997.88|24965.54|24965.54|0
1582102500000|2020-02-19 08:55:00|24964.95|24964.95|25010.84|25010.84|25010.84|25010.84|24961.42|24961.42|0
1582102800000|2020-02-19 09:00:00|25017.9|25017.9|24998.54|24998.54|25017.9|25017.9|24983.44|24983.44|0
1582103100000|2020-02-19 09:05:00|24994.42|24994.42|25012.63|25012.63|25018|25018|24985.66|24985.66|0
1582103400000|2020-02-19 09:10:00|25019.69|25019.69|25053.22|25053.22|25067.33|25067.33|25019.69|25019.69|0
1582103700000|2020-02-19 09:15:00|25060.27|25060.27|25082.19|25082.19|25092.3|25092.3|25060.27|25060.27|0
1582104000000|2020-02-19 09:20:00|25092.77|25092.77|25067.02|25067.02|25111.6|25111.6|25067.02|25067.02|0
1582104300000|2020-02-19 09:25:00|25063.49|25063.49|25061.94|25061.94|25066.65|25066.65|25047.98|25047.98|0
1582104600000|2020-02-19 09:30:00|25054.29|25054.29|25052|25052|25067.8|25067.8|25050.17|25050.17|0
1582104900000|2020-02-19 09:35:00|25055.53|25055.53|25058.2|25058.2|25058.2|25058.2|25031.73|25031.73|0
1582105200000|2020-02-19 09:40:00|25065.25|25065.25|25058.08|25058.08|25069.19|25069.19|25039.07|25039.07|0
1582105500000|2020-02-19 09:45:00|25061.61|25061.61|25034.29|25034.29|25069.26|25069.26|25029.58|25029.58|0
1582105800000|2020-02-19 09:50:00|25037.82|25037.82|25062.95|25062.95|25062.95|25062.95|25037.82|25037.82|0
1582106100000|2020-02-19 09:55:00|25066.48|25066.48|25046.7|25046.7|25066.48|25066.48|25046.7|25046.7|0
1582106400000|2020-02-19 10:00:00|25050.23|25050.23|25063.87|25063.87|25063.87|25063.87|25049.35|25049.35|0
1582106700000|2020-02-19 10:05:00|25063.46|25063.46|25031.22|25031.22|25063.46|25063.46|25031.22|25031.22|0
1582107000000|2020-02-19 10:10:00|25041.8|25041.8|25069.88|25069.88|25069.88|25069.88|25041.8|25041.8|0
1582107300000|2020-02-19 10:15:00|25073.4|25073.4|25067.61|25067.61|25076.93|25076.93|25061.63|25061.63|0
1582107600000|2020-02-19 10:20:00|25067.02|25067.02|25081.74|25081.74|25087.89|25087.89|25065.95|25065.95|0
1582107900000|2020-02-19 10:25:00|25081.14|25081.14|25103.9|25103.9|25106.43|25106.43|25081.14|25081.14|0
1582108200000|2020-02-19 10:30:00|25103.5|25103.5|25132.94|25132.94|25132.94|25132.94|25103.5|25103.5|0
1582108500000|2020-02-19 10:35:00|25133.75|25133.75|25112.33|25112.33|25143.55|25143.55|25112.33|25112.33|0
1582108800000|2020-02-19 10:40:00|25113.52|25113.52|25121.36|25121.36|25142.15|25142.15|25113.52|25113.52|0
1582109100000|2020-02-19 10:45:00|25122.31|25122.31|25125.62|25125.62|25125.62|25125.62|25114.08|25114.08|0
1582109400000|2020-02-19 10:50:00|25125.87|25125.87|25119.05|25119.05|25130.11|25130.11|25111.99|25111.99|0
1582109700000|2020-02-19 10:55:00|25111.99|25111.99|25112.55|25112.55|25116.08|25116.08|25098.44|25098.44|0
1582110000000|2020-02-19 11:00:00|25119.6|25119.6|25125.47|25125.47|25130.19|25130.19|25118.42|25118.42|0
1582110300000|2020-02-19 11:05:00|25129|25129|25136.05|25136.05|25147.23|25147.23|25121.94|25121.94|0
1582110600000|2020-02-19 11:10:00|25139.58|25139.58|25140.77|25140.77|25144.3|25144.3|25139.58|25139.58|0
1582110900000|2020-02-19 11:15:00|25140.36|25140.36|25130.72|25130.72|25155.42|25155.42|25125.61|25125.61|0
1582111200000|2020-02-19 11:20:00|25131.12|25131.12|25109.46|25109.46|25134.65|25134.65|25092.73|25092.73|0
1582111500000|2020-02-19 11:25:00|25105.93|25105.93|25121.04|25121.04|25121.04|25121.04|25105.93|25105.93|0
1582111800000|2020-02-19 11:30:00|25117.51|25117.51|25110.27|25110.27|25131.03|25131.03|25109.86|25109.86|0
1582112100000|2020-02-19 11:35:00|25106.74|25106.74|25093.44|25093.44|25106.74|25106.74|25089.92|25089.92|0
1582112400000|2020-02-19 11:40:00|25093.85|25093.85|25097.97|25097.97|25097.97|25097.97|25090.32|25090.32|0
1582112700000|2020-02-19 11:45:00|25098.45|25098.45|25105.5|25105.5|25105.98|25105.98|25094.92|25094.92|0
1582113000000|2020-02-19 11:50:00|25105.91|25105.91|25099.19|25099.19|25116.82|25116.82|25099.19|25099.19|0
1582113300000|2020-02-19 11:55:00|25102.71|25102.71|25106.04|25106.04|25108.66|25108.66|25099.78|25099.78|0
1582113600000|2020-02-19 12:00:00|25106.85|25106.85|25103.36|25103.36|25118.28|25118.28|25095.35|25095.35|0
1582113900000|2020-02-19 12:05:00|25102.17|25102.17|25121.61|25121.61|25135.72|25135.72|25101.69|25101.69|0
1582114200000|2020-02-19 12:10:00|25125.14|25125.14|25124.02|25124.02|25126.09|25126.09|25124.02|25124.02|0
1582114500000|2020-02-19 12:15:00|25120.49|25120.49|25102.74|25102.74|25123.9|25123.9|25102.74|25102.74|0
1582114800000|2020-02-19 12:20:00|25099.21|25099.21|25109.2|25109.2|25112.73|25112.73|25098.81|25098.81|0
1582115100000|2020-02-19 12:25:00|25112.73|25112.73|25109.67|25109.67|25113.68|25113.68|25109.67|25109.67|0
1582115400000|2020-02-19 12:30:00|25109.08|25109.08|25120.37|25120.37|25120.85|25120.85|25109.08|25109.08|0
1582115700000|2020-02-19 12:35:00|25113.32|25113.32|25119.73|25119.73|25120.97|25120.97|25109.39|25109.39|0
1582116000000|2020-02-19 12:40:00|25116.2|25116.2|25113.86|25113.86|25123.37|25123.37|25113.86|25113.86|0
1582116300000|2020-02-19 12:45:00|25110.33|25110.33|25119.44|25119.44|25119.44|25119.44|25106.81|25106.81|0
1582116600000|2020-02-19 12:50:00|25115.91|25115.91|25135.33|25135.33|25135.33|25135.33|25111.79|25111.79|0
1582116900000|2020-02-19 12:55:00|25128.28|25128.28|25118.29|25118.29|25131.81|25131.81|25118.29|25118.29|0
1582117200000|2020-02-19 13:00:00|25114.76|25114.76|25116.17|25116.17|25125.35|25125.35|25103.99|25103.99|0
1582117500000|2020-02-19 13:05:00|25119.69|25119.69|25130.53|25130.53|25137.58|25137.58|25119.69|25119.69|0
1582117800000|2020-02-19 13:10:00|25131.12|25131.12|25115.42|25115.42|25131.12|25131.12|25114.82|25114.82|0
1582118100000|2020-02-19 13:15:00|25115.89|25115.89|25115.19|25115.19|25116.14|25116.14|25115.19|25115.19|0
1582118400000|2020-02-19 13:20:00|25115.79|25115.79|25125.37|25125.37|25126.37|25126.37|25115.79|25115.79|0
1582118700000|2020-02-19 13:25:00|25125.96|25125.96|25112.57|25112.57|25125.96|25125.96|25111.38|25111.38|0
1582119000000|2020-02-19 13:30:00|25116.1|25116.1|25116.26|25116.26|25123.91|25123.91|25111.98|25111.98|0
1582119300000|2020-02-19 13:35:00|25123.32|25123.32|25115.6|25115.6|25124.44|25124.44|25115.6|25115.6|0
1582119600000|2020-02-19 13:40:00|25115.19|25115.19|25124.82|25124.82|25124.82|25124.82|25114.79|25114.79|0
1582119900000|2020-02-19 13:45:00|25125.22|25125.22|25129.38|25129.38|25129.98|25129.98|25125.22|25125.22|0
1582120200000|2020-02-19 13:50:00|25125.85|25125.85|25118.45|25118.45|25125.85|25125.85|25116.11|25116.11|0
1582120500000|2020-02-19 13:55:00|25117.86|25117.86|25118.05|25118.05|25118.05|25118.05|25114.33|25114.33|0
1582120800000|2020-02-19 14:00:00|25114.52|25114.52|25122.91|25122.91|25122.91|25122.91|25113.33|25113.33|0
1582121100000|2020-02-19 14:05:00|25126.44|25126.44|25127.32|25127.32|25130.85|25130.85|25115.86|25115.86|0
1582121400000|2020-02-19 14:10:00|25126.37|25126.37|25152.01|25152.01|25152.01|25152.01|25126.37|25126.37|0
1582121700000|2020-02-19 14:15:00|25155.54|25155.54|25163.02|25163.02|25163.02|25163.02|25151.19|25151.19|0
1582122000000|2020-02-19 14:20:00|25163.62|25163.62|25166.49|25166.49|25166.49|25166.49|25148.85|25148.85|0
1582122300000|2020-02-19 14:25:00|25170.02|25170.02|25178.26|25178.26|25181.67|25181.67|25170.02|25170.02|0
1582122600000|2020-02-19 14:30:00|25181.79|25181.79|25142.27|25142.27|25181.79|25181.79|25138.27|25138.27|0
1582122900000|2020-02-19 14:35:00|25145.8|25145.8|25152.97|25152.97|25153.92|25153.92|25141.8|25141.8|0
1582123200000|2020-02-19 14:40:00|25156.5|25156.5|25131.81|25131.81|25163.56|25163.56|25131.81|25131.81|0
1582123500000|2020-02-19 14:45:00|25138.86|25138.86|25130.62|25130.62|25149.45|25149.45|25127.09|25127.09|0
1582123800000|2020-02-19 14:50:00|25129.43|25129.43|25133.31|25133.31|25136.84|25136.84|25122.38|25122.38|0
1582124100000|2020-02-19 14:55:00|25136.84|25136.84|25114.61|25114.61|25140.37|25140.37|25111.08|25111.08|0
1582124400000|2020-02-19 15:00:00|25111.08|25111.08|25130.39|25130.39|25130.99|25130.99|25100.31|25100.31|0
1582124700000|2020-02-19 15:05:00|25126.86|25126.86|25132.92|25132.92|25147.43|25147.43|25122.74|25122.74|0
1582125000000|2020-02-19 15:10:00|25132.33|25132.33|25130.08|25130.08|25136.66|25136.66|25104.8|25104.8|0
1582125300000|2020-02-19 15:15:00|25130.49|25130.49|25134.54|25134.54|25162.35|25162.35|25130.49|25130.49|0
1582125600000|2020-02-19 15:20:00|25134.94|25134.94|25142.59|25142.59|25146.59|25146.59|25134.94|25134.94|0
1582125900000|2020-02-19 15:25:00|25146.12|25146.12|25151.79|25151.79|25157.65|25157.65|25143.54|25143.54|0
1582126200000|2020-02-19 15:30:00|25162.77|25162.77|25170.82|25170.82|25179.21|25179.21|25160.58|25160.58|0
1582126500000|2020-02-19 15:35:00|25170.23|25170.23|25165.77|25165.77|25176.88|25176.88|25165.77|25165.77|0
1582126800000|2020-02-19 15:40:00|25162.24|25162.24|25169.3|25169.3|25176.35|25176.35|25161.77|25161.77|0
1582127100000|2020-02-19 15:45:00|25165.77|25165.77|25153.83|25153.83|25168.64|25168.64|25153.83|25153.83|0
1582127400000|2020-02-19 15:50:00|25150.31|25150.31|25140.72|25140.72|25150.31|25150.31|25132.15|25132.15|0
1582127700000|2020-02-19 15:55:00|25137.2|25137.2|25114.44|25114.44|25137.2|25137.2|25114.44|25114.44|0
1582128000000|2020-02-19 16:00:00|25117.97|25117.97|25115.19|25115.19|25125.77|25125.77|25110.91|25110.91|0
1582128300000|2020-02-19 16:05:00|25111.66|25111.66|25120.83|25120.83|25121.42|25121.42|25108.13|25108.13|0
1582128600000|2020-02-19 16:10:00|25124.36|25124.36|25127.95|25127.95|25135.01|25135.01|25124.36|25124.36|0
1582128900000|2020-02-19 16:15:00|25131.48|25131.48|25121.84|25121.84|25135.6|25135.6|25121.84|25121.84|0
1582129200000|2020-02-19 16:20:00|25122.24|25122.24|25112.22|25112.22|25129.7|25129.7|25112.22|25112.22|0
1582129500000|2020-02-19 16:25:00|25111.63|25111.63|25107.94|25107.94|25123.9|25123.9|25103.92|25103.92|0
1582186500000|2020-02-20 08:15:00|25136.5|25136.5|25095.73|25095.73|25136.53|25136.53|25080.24|25080.24|0
1582186800000|2020-02-20 08:20:00|25088.67|25088.67|25053.15|25053.15|25088.67|25088.67|25049.62|25049.62|0
1582187100000|2020-02-20 08:25:00|25049.62|25049.62|25086.55|25086.55|25088.67|25088.67|25046.14|25046.14|0
1582187400000|2020-02-20 08:30:00|25086.8|25086.8|25146.36|25146.36|25146.76|25146.76|25075.97|25075.97|0
1582187700000|2020-02-20 08:35:00|25146.95|25146.95|25147.24|25147.24|25150.89|25150.89|25122.67|25122.67|0
1582188000000|2020-02-20 08:40:00|25150.77|25150.77|25120.77|25120.77|25157.23|25157.23|25120.77|25120.77|0
1582188300000|2020-02-20 08:45:00|25117.24|25117.24|25113.33|25113.33|25127.82|25127.82|25105.47|25105.47|0
1582188600000|2020-02-20 08:50:00|25112.93|25112.93|25095.24|25095.24|25113.33|25113.33|25091.12|25091.12|0
1582188900000|2020-02-20 08:55:00|25094.84|25094.84|25131.29|25131.29|25131.29|25131.29|25094.84|25094.84|0
1582189200000|2020-02-20 09:00:00|25130.69|25130.69|25095.78|25095.78|25142.98|25142.98|25095.53|25095.53|0
1582189500000|2020-02-20 09:05:00|25095.18|25095.18|25083.4|25083.4|25095.18|25095.18|25080.82|25080.82|0
1582189800000|2020-02-20 09:10:00|25083.81|25083.81|25119.67|25119.67|25119.67|25119.67|25083.81|25083.81|0
1582190100000|2020-02-20 09:15:00|25119.08|25119.08|25113.08|25113.08|25119.08|25119.08|25105.64|25105.64|0
1582190400000|2020-02-20 09:20:00|25114.86|25114.86|25074.57|25074.57|25121.92|25121.92|25074.23|25074.23|0
1582190700000|2020-02-20 09:25:00|25073.98|25073.98|25066.63|25066.63|25079|25079|25063.05|25063.05|0
1582191000000|2020-02-20 09:30:00|25056.05|25056.05|25027.43|25027.43|25056.05|25056.05|25027.43|25027.43|0
1582191300000|2020-02-20 09:35:00|25026.83|25026.83|25041.56|25041.56|25042.37|25042.37|25019.18|25019.18|0
1582191600000|2020-02-20 09:40:00|25042.37|25042.37|25016.93|25016.93|25042.37|25042.37|25016.93|25016.93|0
1582191900000|2020-02-20 09:45:00|25013.4|25013.4|25012.02|25012.02|25027.51|25027.51|25005.16|25005.16|0
1582192200000|2020-02-20 09:50:00|25012.43|25012.43|25015.08|25015.08|25022.72|25022.72|25004.59|25004.59|0
1582192500000|2020-02-20 09:55:00|25004.49|25004.49|25021.39|25021.39|25021.39|25021.39|24993.91|24993.91|0
1582192800000|2020-02-20 10:00:00|25031.97|25031.97|25001.97|25001.97|25031.97|25031.97|25001.97|25001.97|0
1582193100000|2020-02-20 10:05:00|25001.37|25001.37|24989.59|24989.59|25001.37|25001.37|24982.61|24982.61|0
1582193400000|2020-02-20 10:10:00|24990|24990|24963.8|24963.8|24990|24990|24963.8|24963.8|0
1582193700000|2020-02-20 10:15:00|24964.75|24964.75|24961.21|24961.21|24974.13|24974.13|24953.69|24953.69|0
1582194000000|2020-02-20 10:20:00|24964.74|24964.74|24939.64|24939.64|24964.74|24964.74|24939.64|24939.64|0
1582194300000|2020-02-20 10:25:00|24939.89|24939.89|24947.64|24947.64|24963.54|24963.54|24939.89|24939.89|0
1582194600000|2020-02-20 10:30:00|24954.7|24954.7|24956.1|24956.1|24977.67|24977.67|24952.57|24952.57|0
1582194900000|2020-02-20 10:35:00|24963.16|24963.16|24962.54|24962.54|24975.52|24975.52|24959.63|24959.63|0
1582195200000|2020-02-20 10:40:00|24955.48|24955.48|24946.33|24946.33|24955.48|24955.48|24943.4|24943.4|0
1582195500000|2020-02-20 10:45:00|24949.86|24949.86|24935.27|24935.27|24949.86|24949.86|24928.56|24928.56|0
1582195800000|2020-02-20 10:50:00|24935.68|24935.68|24946.1|24946.1|24954.94|24954.94|24926.84|24926.84|0
1582196100000|2020-02-20 10:55:00|24946.69|24946.69|24946.6|24946.6|24947.29|24947.29|24938.57|24938.57|0
1582196400000|2020-02-20 11:00:00|24943.07|24943.07|24945.51|24945.51|24950.34|24950.34|24930.51|24930.51|0
1582196700000|2020-02-20 11:05:00|24944.32|24944.32|24961.96|24961.96|24962.36|24962.36|24940.8|24940.8|0
1582197000000|2020-02-20 11:10:00|24958.43|24958.43|24970.08|24970.08|24970.08|24970.08|24958.31|24958.31|0
1582197300000|2020-02-20 11:15:00|24973.61|24973.61|25041.76|25041.76|25045.29|25045.29|24973.61|24973.61|0
1582197600000|2020-02-20 11:20:00|25041.17|25041.17|25035.4|25035.4|25041.17|25041.17|25026.54|25026.54|0
1582197900000|2020-02-20 11:25:00|25035.8|25035.8|25022.94|25022.94|25035.8|25035.8|25022.94|25022.94|0
1582198200000|2020-02-20 11:30:00|25022.53|25022.53|25036.4|25036.4|25039.93|25039.93|25022.53|25022.53|0
1582198500000|2020-02-20 11:35:00|25032.87|25032.87|25029.94|25029.94|25038.18|25038.18|25029.94|25029.94|0
1582198800000|2020-02-20 11:40:00|25029.53|25029.53|25015.52|25015.52|25029.53|25029.53|25008.37|25008.37|0
1582199100000|2020-02-20 11:45:00|25014.33|25014.33|24980.99|24980.99|25014.33|25014.33|24980.99|24980.99|0
1582199400000|2020-02-20 11:50:00|24984.52|24984.52|24948.49|24948.49|24984.52|24984.52|24945.37|24945.37|0
1582199700000|2020-02-20 11:55:00|24944.96|24944.96|24932.17|24932.17|24954.02|24954.02|24925.11|24925.11|0
1582200000000|2020-02-20 12:00:00|24931.69|24931.69|24978.55|24978.55|24978.55|24978.55|24931.69|24931.69|0
1582200300000|2020-02-20 12:05:00|24974.43|24974.43|24982.22|24982.22|24982.22|24982.22|24965.38|24965.38|0
1582200600000|2020-02-20 12:10:00|24982.81|24982.81|24960.44|24960.44|24982.81|24982.81|24960.44|24960.44|0
1582200900000|2020-02-20 12:15:00|24961.03|24961.03|24927.15|24927.15|24982.43|24982.43|24927.15|24927.15|0
1582201200000|2020-02-20 12:20:00|24920.09|24920.09|24915.54|24915.54|24928.34|24928.34|24915.54|24915.54|0
1582201500000|2020-02-20 12:25:00|24912.01|24912.01|24902.39|24902.39|24912.01|24912.01|24900.84|24900.84|0
1582201800000|2020-02-20 12:30:00|24901.99|24901.99|24895.12|24895.12|24906.01|24906.01|24886.88|24886.88|0
1582202100000|2020-02-20 12:35:00|24891.59|24891.59|24890.81|24890.81|24898.65|24898.65|24884.94|24884.94|0
1582202400000|2020-02-20 12:40:00|24897.86|24897.86|24901.39|24901.39|24904.92|24904.92|24897.46|24897.46|0
1582202700000|2020-02-20 12:45:00|24894.34|24894.34|24903.58|24903.58|24906.51|24906.51|24887.28|24887.28|0
1582203000000|2020-02-20 12:50:00|24902.98|24902.98|24894.25|24894.25|24902.98|24902.98|24891.47|24891.47|0
1582203300000|2020-02-20 12:55:00|24894.73|24894.73|24911.2|24911.2|24912.39|24912.39|24893.85|24893.85|0
1582203600000|2020-02-20 13:00:00|24910.79|24910.79|24907.27|24907.27|24914.32|24914.32|24903.74|24903.74|0
1582203900000|2020-02-20 13:05:00|24906.86|24906.86|24920.72|24920.72|24920.72|24920.72|24905.42|24905.42|0
1582204200000|2020-02-20 13:10:00|24927.78|24927.78|24946.6|24946.6|24950.13|24950.13|24927.78|24927.78|0
1582204500000|2020-02-20 13:15:00|24947.2|24947.2|24969.01|24969.01|24969.01|24969.01|24947.2|24947.2|0
1582204800000|2020-02-20 13:20:00|24969.42|24969.42|24964.83|24964.83|24971.89|24971.89|24957.78|24957.78|0
1582205100000|2020-02-20 13:25:00|24965.24|24965.24|24961.19|24961.19|24972.29|24972.29|24960.71|24960.71|0
1582205400000|2020-02-20 13:30:00|24961.59|24961.59|24974.7|24974.7|24993.34|24993.34|24961.59|24961.59|0
1582205700000|2020-02-20 13:35:00|24974.3|24974.3|24947.13|24947.13|24974.89|24974.89|24947.13|24947.13|0
1582206000000|2020-02-20 13:40:00|24943.6|24943.6|24953.97|24953.97|24953.97|24953.97|24943.6|24943.6|0
1582206300000|2020-02-20 13:45:00|24946.92|24946.92|24962.81|24962.81|24966.34|24966.34|24946.92|24946.92|0
1582206600000|2020-02-20 13:50:00|24962.4|24962.4|24965.34|24965.34|24965.34|24965.34|24946.7|24946.7|0
1582206900000|2020-02-20 13:55:00|24968.86|24968.86|24981.04|24981.04|24994.15|24994.15|24967.67|24967.67|0
1582207200000|2020-02-20 14:00:00|24980.45|24980.45|24956.28|24956.28|24980.45|24980.45|24952.76|24952.76|0
1582207500000|2020-02-20 14:05:00|24956.69|24956.69|24964.34|24964.34|24965.53|24965.53|24952.76|24952.76|0
1582207800000|2020-02-20 14:10:00|24964.93|24964.93|24967.44|24967.44|24970.77|24970.77|24961.59|24961.59|0
1582208100000|2020-02-20 14:15:00|24967.84|24967.84|24970.56|24970.56|24974.49|24974.49|24966.84|24966.84|0
1582208400000|2020-02-20 14:20:00|24967.03|24967.03|24979.36|24979.36|24979.36|24979.36|24967.03|24967.03|0
1582208700000|2020-02-20 14:25:00|24979.76|24979.76|24990.86|24990.86|24990.86|24990.86|24972.01|24972.01|0
1582209000000|2020-02-20 14:30:00|24987.33|24987.33|24984.43|24984.43|25000.85|25000.85|24979.69|24979.69|0
1582209300000|2020-02-20 14:35:00|24985.62|24985.62|24996.01|24996.01|24996.01|24996.01|24976.78|24976.78|0
1582209600000|2020-02-20 14:40:00|24992.48|24992.48|25003.66|25003.66|25007.18|25007.18|24981.9|24981.9|0
1582209900000|2020-02-20 14:45:00|25000.13|25000.13|25000.82|25000.82|25007.18|25007.18|24989.55|24989.55|0
1582210200000|2020-02-20 14:50:00|25004.35|25004.35|25028.66|25028.66|25029.06|25029.06|25001.22|25001.22|0
1582210500000|2020-02-20 14:55:00|25029.25|25029.25|25033.52|25033.52|25038.77|25038.77|25024.66|25024.66|0
1582210800000|2020-02-20 15:00:00|25037.05|25037.05|25047.88|25047.88|25057.28|25057.28|25033.52|25033.52|0
1582211100000|2020-02-20 15:05:00|25051.41|25051.41|25063.85|25063.85|25063.85|25063.85|25041.61|25041.61|0
1582211400000|2020-02-20 15:10:00|25067.37|25067.37|25088.89|25088.89|25088.89|25088.89|25063.85|25063.85|0
1582211700000|2020-02-20 15:15:00|25088.29|25088.29|25083.08|25083.08|25103.09|25103.09|25083.08|25083.08|0
1582212000000|2020-02-20 15:20:00|25083.67|25083.67|25050.48|25050.48|25084.27|25084.27|25046.55|25046.55|0
1582212300000|2020-02-20 15:25:00|25054.01|25054.01|25040.97|25040.97|25058.73|25058.73|25040.09|25040.09|0
1582212600000|2020-02-20 15:30:00|25041.22|25041.22|25052.78|25052.78|25058.38|25058.38|25041.22|25041.22|0
1582212900000|2020-02-20 15:35:00|25053.19|25053.19|25078.29|25078.29|25078.29|25078.29|25053.19|25053.19|0
1582213200000|2020-02-20 15:40:00|25077.69|25077.69|25056.31|25056.31|25077.69|25077.69|25056.31|25056.31|0
1582213500000|2020-02-20 15:45:00|25059.84|25059.84|25068.52|25068.52|25068.52|25068.52|25056.16|25056.16|0
1582213800000|2020-02-20 15:50:00|25065|25065|25043.17|25043.17|25070.46|25070.46|25043.17|25043.17|0
1582214100000|2020-02-20 15:55:00|25042.77|25042.77|25040.21|25040.21|25045.49|25045.49|25031.38|25031.38|0
1582214400000|2020-02-20 16:00:00|25033.16|25033.16|25031.7|25031.7|25039.35|25039.35|25025.05|25025.05|0
1582214700000|2020-02-20 16:05:00|25028.17|25028.17|25008.25|25008.25|25028.17|25028.17|25008.25|25008.25|0
1582215000000|2020-02-20 16:10:00|25004.72|25004.72|24992.09|24992.09|25015.18|25015.18|24987.61|24987.61|0
1582215300000|2020-02-20 16:15:00|24991.5|24991.5|25007.59|25007.59|25014.64|25014.64|24991.5|24991.5|0
1582215600000|2020-02-20 16:20:00|25004.06|25004.06|25026.33|25026.33|25030.38|25030.38|25000.32|25000.32|0
1582215900000|2020-02-20 16:25:00|25022.8|25022.8|24993.5|24993.5|25029.86|25029.86|24985.49|24985.49|0
1582272900000|2020-02-21 08:15:00|24860.25|24860.25|24859.72|24859.72|24861.78|24861.78|24800.08|24800.08|0
1582273200000|2020-02-21 08:20:00|24859.47|24859.47|24861.44|24861.44|24872.03|24872.03|24847.74|24847.74|0
1582273500000|2020-02-21 08:25:00|24864.97|24864.97|24851.01|24851.01|24875.55|24875.55|24837.09|24837.09|0
1582273800000|2020-02-21 08:30:00|24852.2|24852.2|24852.91|24852.91|24878.64|24878.64|24852.2|24852.2|0
1582274100000|2020-02-21 08:35:00|24856.43|24856.43|24894.92|24894.92|24899.73|24899.73|24856.43|24856.43|0
1582274400000|2020-02-21 08:40:00|24901.98|24901.98|24852.79|24852.79|24901.98|24901.98|24848.47|24848.47|0
1582274700000|2020-02-21 08:45:00|24856.31|24856.31|24848.18|24848.18|24868.26|24868.26|24848.18|24848.18|0
1582275000000|2020-02-21 08:50:00|24839.94|24839.94|24813.52|24813.52|24839.94|24839.94|24812.87|24812.87|0
1582275300000|2020-02-21 08:55:00|24806.47|24806.47|24833.22|24833.22|24833.22|24833.22|24802.94|24802.94|0
1582275600000|2020-02-21 09:00:00|24836.74|24836.74|24830.9|24830.9|24855.59|24855.59|24820.32|24820.32|0
1582275900000|2020-02-21 09:05:00|24827.38|24827.38|24846.54|24846.54|24846.54|24846.54|24825.78|24825.78|0
1582276200000|2020-02-21 09:10:00|24847.14|24847.14|24846.76|24846.76|24849.88|24849.88|24839.7|24839.7|0
1582276500000|2020-02-21 09:15:00|24843.23|24843.23|24837.51|24837.51|24843.23|24843.23|24824.21|24824.21|0
1582276800000|2020-02-21 09:20:00|24833.99|24833.99|24816.35|24816.35|24833.99|24833.99|24812.42|24812.42|0
1582277100000|2020-02-21 09:25:00|24815.76|24815.76|24817.75|24817.75|24821.88|24821.88|24810.7|24810.7|0
1582277400000|2020-02-21 09:30:00|24814.23|24814.23|24800|24800|24821.28|24821.28|24790.01|24790.01|0
1582277700000|2020-02-21 09:35:00|24799.52|24799.52|24808.17|24808.17|24808.17|24808.17|24796|24796|0
1582278000000|2020-02-21 09:40:00|24797.59|24797.59|24813.29|24813.29|24813.29|24813.29|24797.59|24797.59|0
1582278300000|2020-02-21 09:45:00|24814.1|24814.1|24807.05|24807.05|24816.76|24816.76|24795.13|24795.13|0
1582278600000|2020-02-21 09:50:00|24806.45|24806.45|24793.68|24793.68|24806.45|24806.45|24783.69|24783.69|0
1582278900000|2020-02-21 09:55:00|24793.09|24793.09|24794.87|24794.87|24797.21|24797.21|24790.15|24790.15|0
1582279200000|2020-02-21 10:00:00|24795.12|24795.12|24835.99|24835.99|24836.58|24836.58|24795.12|24795.12|0
1582279500000|2020-02-21 10:05:00|24828.94|24828.94|24852.19|24852.19|24857.38|24857.38|24828.34|24828.34|0
1582279800000|2020-02-21 10:10:00|24852.6|24852.6|24852.6|24852.6|24852.6|24852.6|24852.6|24852.6|0
1582280100000|2020-02-21 10:15:00|24887.87|24887.87|24866.36|24866.36|24887.87|24887.87|24824.38|24824.38|0
1582280400000|2020-02-21 10:20:00|24865.55|24865.55|24886.39|24886.39|24886.39|24886.39|24865.36|24865.36|0
1582280700000|2020-02-21 10:25:00|24886.98|24886.98|24884.18|24884.18|24897.57|24897.57|24884.18|24884.18|0
1582281000000|2020-02-21 10:30:00|24883.71|24883.71|24861.35|24861.35|24883.71|24883.71|24861.35|24861.35|0
1582281300000|2020-02-21 10:35:00|24862.3|24862.3|24875.5|24875.5|24875.5|24875.5|24856.99|24856.99|0
1582281600000|2020-02-21 10:40:00|24871.97|24871.97|24861.2|24861.2|24880.62|24880.62|24857.67|24857.67|0
1582281900000|2020-02-21 10:45:00|24857.67|24857.67|24865.44|24865.44|24869.45|24869.45|24857.67|24857.67|0
1582282200000|2020-02-21 10:50:00|24866.04|24866.04|24875.9|24875.9|24886.48|24886.48|24857.79|24857.79|0
1582282500000|2020-02-21 10:55:00|24875.09|24875.09|24875.75|24875.75|24879.27|24879.27|24874.5|24874.5|0
1582282800000|2020-02-21 11:00:00|24876.34|24876.34|24877.24|24877.24|24895.48|24895.48|24867.26|24867.26|0
1582283100000|2020-02-21 11:05:00|24880.77|24880.77|24888.42|24888.42|24899.6|24899.6|24880.77|24880.77|0
1582283400000|2020-02-21 11:10:00|24884.89|24884.89|24888.7|24888.7|24896.32|24896.32|24884.89|24884.89|0
1582283700000|2020-02-21 11:15:00|24889.11|24889.11|24905.4|24905.4|24905.4|24905.4|24870.87|24870.87|0
1582284000000|2020-02-21 11:20:00|24901.88|24901.88|24896.75|24896.75|24901.88|24901.88|24890.1|24890.1|0
1582284300000|2020-02-21 11:25:00|24897.16|24897.16|24887.08|24887.08|24911.52|24911.52|24886.83|24886.83|0
1582284600000|2020-02-21 11:30:00|24890.6|24890.6|24886.15|24886.15|24894.13|24894.13|24868.85|24868.85|0
1582284900000|2020-02-21 11:35:00|24886.4|24886.4|24920.29|24920.29|24920.29|24920.29|24881.87|24881.87|0
1582285200000|2020-02-21 11:40:00|24909.71|24909.71|24910.71|24910.71|24910.71|24910.71|24903.06|24903.06|0
1582285500000|2020-02-21 11:45:00|24917.76|24917.76|24921.89|24921.89|24935.4|24935.4|24917.76|24917.76|0
1582285800000|2020-02-21 11:50:00|24921.29|24921.29|24935.17|24935.17|24946.71|24946.71|24921.29|24921.29|0
1582286100000|2020-02-21 11:55:00|24934.58|24934.58|24921.94|24921.94|24935.17|24935.17|24906.09|24906.09|0
1582286400000|2020-02-21 12:00:00|24921.19|24921.19|24918.02|24918.02|24932.13|24932.13|24903.91|24903.91|0
1582286700000|2020-02-21 12:05:00|24914.49|24914.49|24900.94|24900.94|24918.02|24918.02|24894.48|24894.48|0
1582287000000|2020-02-21 12:10:00|24904.47|24904.47|24900.53|24900.53|24915.05|24915.05|24883.3|24883.3|0
1582287300000|2020-02-21 12:15:00|24901.72|24901.72|24907.59|24907.59|24918.17|24918.17|24900.53|24900.53|0
1582287600000|2020-02-21 12:20:00|24907|24907|24899.75|24899.75|24907|24907|24885.24|24885.24|0
1582287900000|2020-02-21 12:25:00|24892.7|24892.7|24899.16|24899.16|24899.16|24899.16|24892.1|24892.1|0
1582288200000|2020-02-21 12:30:00|24898.56|24898.56|24906.73|24906.73|24906.73|24906.73|24895.03|24895.03|0
1582288500000|2020-02-21 12:35:00|24907.33|24907.33|24904.25|24904.25|24911.81|24911.81|24904.25|24904.25|0
1582288800000|2020-02-21 12:40:00|24904.85|24904.85|24917.55|24917.55|24917.55|24917.55|24904.85|24904.85|0
1582289100000|2020-02-21 12:45:00|24916.95|24916.95|24924.01|24924.01|24927.53|24927.53|24913.43|24913.43|0
1582289400000|2020-02-21 12:50:00|24927.53|24927.53|24928.72|24928.72|24935.78|24935.78|24927.53|24927.53|0
1582289700000|2020-02-21 12:55:00|24925.2|24925.2|24914.86|24914.86|24925.45|24925.45|24914.86|24914.86|0
1582290000000|2020-02-21 13:00:00|24911.34|24911.34|24950.33|24950.33|24950.33|24950.33|24911.34|24911.34|0
1582290300000|2020-02-21 13:05:00|24943.27|24943.27|24935.62|24935.62|24943.27|24943.27|24932.1|24932.1|0
1582290600000|2020-02-21 13:10:00|24935.22|24935.22|24938.75|24938.75|24938.75|24938.75|24934.62|24934.62|0
1582290900000|2020-02-21 13:15:00|24935.22|24935.22|24928.76|24928.76|24946.4|24946.4|24928.76|24928.76|0
1582291200000|2020-02-21 13:20:00|24932.29|24932.29|24928.76|24928.76|24932.29|24932.29|24925.23|24925.23|0
1582291500000|2020-02-21 13:25:00|24932.29|24932.29|24932.88|24932.88|24935.81|24935.81|24925.23|24925.23|0
1582291800000|2020-02-21 13:30:00|24936.41|24936.41|24922.3|24922.3|24936.41|24936.41|24918.77|24918.77|0
1582292100000|2020-02-21 13:35:00|24929.35|24929.35|24940.44|24940.44|24940.44|24940.44|24922.8|24922.8|0
1582292400000|2020-02-21 13:40:00|24940.84|24940.84|24937.72|24937.72|24941.24|24941.24|24937.72|24937.72|0
1582292700000|2020-02-21 13:45:00|24941.24|24941.24|24944.77|24944.77|24944.77|24944.77|24929.47|24929.47|0
1582293000000|2020-02-21 13:50:00|24944.18|24944.18|24946.52|24946.52|24957.1|24957.1|24942.99|24942.99|0
1582293300000|2020-02-21 13:55:00|24942.99|24942.99|24931.1|24931.1|24942.99|24942.99|24931.1|24931.1|0
1582293600000|2020-02-21 14:00:00|24931.69|24931.69|24930.28|24930.28|24931.69|24931.69|24923.7|24923.7|0
1582293900000|2020-02-21 14:05:00|24929.87|24929.87|24924.01|24924.01|24934.59|24934.59|24923.41|24923.41|0
1582294200000|2020-02-21 14:10:00|24927.54|24927.54|24963.46|24963.46|24999.33|24999.33|24917.2|24917.2|0
1582294500000|2020-02-21 14:15:00|24959.94|24959.94|24954.32|24954.32|24964.9|24964.9|24954.32|24954.32|0
1582294800000|2020-02-21 14:20:00|24950.79|24950.79|24950.79|24950.79|24954.32|24954.32|24947.27|24947.27|0
1582295100000|2020-02-21 14:25:00|24950.2|24950.2|24930.28|24930.28|24950.2|24950.2|24926.75|24926.75|0
1582295400000|2020-02-21 14:30:00|24919.7|24919.7|24936.1|24936.1|24939.63|24939.63|24916.17|24916.17|0
1582295700000|2020-02-21 14:35:00|24932.57|24932.57|24905.39|24905.39|24936.1|24936.1|24901.86|24901.86|0
1582296000000|2020-02-21 14:40:00|24905.14|24905.14|24901.09|24901.09|24911.6|24911.6|24894.03|24894.03|0
1582296300000|2020-02-21 14:45:00|24900.49|24900.49|24855.39|24855.39|24903.66|24903.66|24852.46|24852.46|0
1582296600000|2020-02-21 14:50:00|24851.86|24851.86|24867.16|24867.16|24893.04|24893.04|24851.27|24851.27|0
1582296900000|2020-02-21 14:55:00|24863.64|24863.64|24853.55|24853.55|24871.28|24871.28|24853.55|24853.55|0
1582297200000|2020-02-21 15:00:00|24850.03|24850.03|24833.15|24833.15|24858.44|24858.44|24829.62|24829.62|0
1582297500000|2020-02-21 15:05:00|24840.2|24840.2|24858.91|24858.91|24865.97|24865.97|24829.03|24829.03|0
1582297800000|2020-02-21 15:10:00|24855.38|24855.38|24818.91|24818.91|24855.38|24855.38|24818.91|24818.91|0
1582298100000|2020-02-21 15:15:00|24811.86|24811.86|24799.16|24799.16|24826.37|24826.37|24799.16|24799.16|0
1582298400000|2020-02-21 15:20:00|24792.1|24792.1|24817.09|24817.09|24817.5|24817.5|24784.69|24784.69|0
1582298700000|2020-02-21 15:25:00|24817.69|24817.69|24790.62|24790.62|24818.28|24818.28|24787.09|24787.09|0
1582299000000|2020-02-21 15:30:00|24779.44|24779.44|24770.86|24770.86|24794.14|24794.14|24759.69|24759.69|0
1582299300000|2020-02-21 15:35:00|24767.33|24767.33|24759.81|24759.81|24770.86|24770.86|24759.69|24759.69|0
1582299600000|2020-02-21 15:40:00|24752.75|24752.75|24760.54|24760.54|24764.31|24764.31|24748.63|24748.63|0
1582299900000|2020-02-21 15:45:00|24757.01|24757.01|24748.13|24748.13|24757.01|24757.01|24736.95|24736.95|0
1582300200000|2020-02-21 15:50:00|24749.08|24749.08|24758.25|24758.25|24758.25|24758.25|24744.35|24744.35|0
1582300500000|2020-02-21 15:55:00|24761.78|24761.78|24775.09|24775.09|24775.09|24775.09|24758.25|24758.25|0
1582300800000|2020-02-21 16:00:00|24771.57|24771.57|24792.27|24792.27|24792.27|24792.27|24765.11|24765.11|0
1582301100000|2020-02-21 16:05:00|24792.87|24792.87|24777.81|24777.81|24795.2|24795.2|24777.21|24777.21|0
1582301400000|2020-02-21 16:10:00|24777.33|24777.33|24763.09|24763.09|24780.86|24780.86|24754.38|24754.38|0
1582301700000|2020-02-21 16:15:00|24763.69|24763.69|24782.27|24782.27|24782.27|24782.27|24763.69|24763.69|0
1582302000000|2020-02-21 16:20:00|24782.87|24782.87|24792.41|24792.41|24802.6|24802.6|24779.34|24779.34|0
1582302300000|2020-02-21 16:25:00|24791.82|24791.82|24834.93|24834.93|24834.93|24834.93|24788.29|24788.29|0
1582532100000|2020-02-24 08:15:00|24380.91|24380.91|24453.79|24453.79|24453.79|24453.79|24366.2|24366.2|0
1582532400000|2020-02-24 08:20:00|24457.73|24457.73|24422.53|24422.53|24464.78|24464.78|24422.53|24422.53|0
1582532700000|2020-02-24 08:25:00|24419|24419|24366.83|24366.83|24432.74|24432.74|24366.43|24366.43|0
1582533000000|2020-02-24 08:30:00|24368.02|24368.02|24273.66|24273.66|24368.02|24368.02|24263.07|24263.07|0
1582533300000|2020-02-24 08:35:00|24271.87|24271.87|24288|24288|24295.65|24295.65|24238.94|24238.94|0
1582533600000|2020-02-24 08:40:00|24288.41|24288.41|24229.39|24229.39|24292.53|24292.53|24210.15|24210.15|0
1582533900000|2020-02-24 08:45:00|24228.8|24228.8|24227.89|24227.89|24254.08|24254.08|24195.05|24195.05|0
1582534200000|2020-02-24 08:50:00|24229.67|24229.67|24265.5|24265.5|24265.5|24265.5|24229.67|24229.67|0
1582534500000|2020-02-24 08:55:00|24258.44|24258.44|24266.28|24266.28|24287.97|24287.97|24233.28|24233.28|0
1582534800000|2020-02-24 09:00:00|24262.75|24262.75|24184.62|24184.62|24277.15|24277.15|24184.62|24184.62|0
1582535100000|2020-02-24 09:05:00|24181.1|24181.1|24145.38|24145.38|24189.34|24189.34|24145.38|24145.38|0
1582535400000|2020-02-24 09:10:00|24144.98|24144.98|24060.58|24060.58|24145.38|24145.38|24053.52|24053.52|0
1582535700000|2020-02-24 09:15:00|24061.17|24061.17|24040.28|24040.28|24078.94|24078.94|24037.85|24037.85|0
1582536000000|2020-02-24 09:20:00|24043.81|24043.81|24070.64|24070.64|24080.63|24080.63|24043.81|24043.81|0
1582536300000|2020-02-24 09:25:00|24070.04|24070.04|24082.32|24082.32|24082.32|24082.32|24058.27|24058.27|0
1582536600000|2020-02-24 09:30:00|24078.79|24078.79|24067.63|24067.63|24083.72|24083.72|24057.03|24057.03|0
1582536900000|2020-02-24 09:35:00|24071.16|24071.16|24084.05|24084.05|24091.11|24091.11|24058.79|24058.79|0
1582537200000|2020-02-24 09:40:00|24077|24077|24053.43|24053.43|24077|24077|24027.96|24027.96|0
1582537500000|2020-02-24 09:45:00|24054.02|24054.02|24062.03|24062.03|24062.03|24062.03|24034.42|24034.42|0
1582537800000|2020-02-24 09:50:00|24054.97|24054.97|24080.12|24080.12|24083.65|24083.65|24049.35|24049.35|0
1582538100000|2020-02-24 09:55:00|24076.59|24076.59|24101.83|24101.83|24105.36|24105.36|24076.59|24076.59|0
1582538400000|2020-02-24 10:00:00|24094.77|24094.77|24087.16|24087.16|24105.36|24105.36|24085.72|24085.72|0
1582538700000|2020-02-24 10:05:00|24086.56|24086.56|24085.02|24085.02|24097.74|24097.74|24074.25|24074.25|0
1582539000000|2020-02-24 10:10:00|24084.21|24084.21|24069.13|24069.13|24084.21|24084.21|24069.13|24069.13|0
1582539300000|2020-02-24 10:15:00|24069.72|24069.72|24089.71|24089.71|24093.83|24093.83|24069.13|24069.13|0
1582539600000|2020-02-24 10:20:00|24090.12|24090.12|24080.52|24080.52|24090.93|24090.93|24071.08|24071.08|0
1582539900000|2020-02-24 10:25:00|24084.05|24084.05|24057.91|24057.91|24084.05|24084.05|24046.14|24046.14|0
1582540200000|2020-02-24 10:30:00|24061.44|24061.44|24030.97|24030.97|24061.84|24061.84|24030.97|24030.97|0
1582540500000|2020-02-24 10:35:00|24030.38|24030.38|24046.76|24046.76|24046.76|24046.76|24030.38|24030.38|0
1582540800000|2020-02-24 10:40:00|24050.29|24050.29|24069.38|24069.38|24073.5|24073.5|24050.29|24050.29|0
1582541100000|2020-02-24 10:45:00|24065.85|24065.85|24068.04|24068.04|24078.02|24078.02|24059.2|24059.2|0
1582541400000|2020-02-24 10:50:00|24071.56|24071.56|24064.11|24064.11|24089.61|24089.61|24052.93|24052.93|0
1582541700000|2020-02-24 10:55:00|24067.63|24067.63|24073.82|24073.82|24077.35|24077.35|24057.05|24057.05|0
1582542000000|2020-02-24 11:00:00|24074.3|24074.3|24081.66|24081.66|24088.72|24088.72|24062.84|24062.84|0
1582542300000|2020-02-24 11:05:00|24082.07|24082.07|24064.92|24064.92|24082.07|24082.07|24054.34|24054.34|0
1582542600000|2020-02-24 11:10:00|24068.45|24068.45|24123.55|24123.55|24128.08|24128.08|24068.45|24068.45|0
1582542900000|2020-02-24 11:15:00|24116.5|24116.5|24102.39|24102.39|24116.5|24116.5|24094.93|24094.93|0
1582543200000|2020-02-24 11:20:00|24098.86|24098.86|24094.93|24094.93|24109.04|24109.04|24091.4|24091.4|0
1582543500000|2020-02-24 11:25:00|24094.33|24094.33|24101.36|24101.36|24108.42|24108.42|24079.82|24079.82|0
1582543800000|2020-02-24 11:30:00|24100.77|24100.77|24102.15|24102.15|24106.67|24106.67|24086.66|24086.66|0
1582544100000|2020-02-24 11:35:00|24109.2|24109.2|24112.39|24112.39|24113.92|24113.92|24102.15|24102.15|0
1582544400000|2020-02-24 11:40:00|24105.33|24105.33|24104.33|24104.33|24105.33|24105.33|24100.81|24100.81|0
1582544700000|2020-02-24 11:45:00|24107.86|24107.86|24107.62|24107.62|24119.82|24119.82|24100.57|24100.57|0
1582545000000|2020-02-24 11:50:00|24111.15|24111.15|24109.33|24109.33|24120.92|24120.92|24105.69|24105.69|0
1582545300000|2020-02-24 11:55:00|24112.86|24112.86|24121.35|24121.35|24121.76|24121.76|24105.81|24105.81|0
1582545600000|2020-02-24 12:00:00|24142.52|24142.52|24186.53|24186.53|24186.53|24186.53|24121.35|24121.35|0
1582545900000|2020-02-24 12:05:00|24190.06|24190.06|24226.89|24226.89|24226.89|24226.89|24190.06|24190.06|0
1582546200000|2020-02-24 12:10:00|24230.42|24230.42|24204.78|24204.78|24244.53|24244.53|24204.18|24204.18|0
1582546500000|2020-02-24 12:15:00|24204.18|24204.18|24165.38|24165.38|24204.78|24204.78|24165.38|24165.38|0
1582546800000|2020-02-24 12:20:00|24165.98|24165.98|24158.13|24158.13|24179.29|24179.29|24157.18|24157.18|0
1582547100000|2020-02-24 12:25:00|24157.18|24157.18|24158.13|24158.13|24164.83|24164.83|24148.14|24148.14|0
1582547400000|2020-02-24 12:30:00|24158.72|24158.72|24169.49|24169.49|24170.09|24170.09|24139.21|24139.21|0
1582547700000|2020-02-24 12:35:00|24162.44|24162.44|24141.09|24141.09|24162.44|24162.44|24138.15|24138.15|0
1582548000000|2020-02-24 12:40:00|24144.61|24144.61|24143.66|24143.66|24155.79|24155.79|24140.49|24140.49|0
1582548300000|2020-02-24 12:45:00|24140.14|24140.14|24127.96|24127.96|24140.14|24140.14|24127.56|24127.56|0
1582548600000|2020-02-24 12:50:00|24128.36|24128.36|24110.42|24110.42|24128.36|24128.36|24103.96|24103.96|0
1582548900000|2020-02-24 12:55:00|24109.23|24109.23|24091|24091|24109.82|24109.82|24086.88|24086.88|0
1582549200000|2020-02-24 13:00:00|24094.53|24094.53|24102.77|24102.77|24113.95|24113.95|24094.53|24094.53|0
1582549500000|2020-02-24 13:05:00|24106.3|24106.3|24125.44|24125.44|24125.44|24125.44|24106.3|24106.3|0
1582549800000|2020-02-24 13:10:00|24126.03|24126.03|24144.31|24144.31|24151.36|24151.36|24122.95|24122.95|0
1582550100000|2020-02-24 13:15:00|24147.84|24147.84|24131.43|24131.43|24156.43|24156.43|24127.1|24127.1|0
1582550400000|2020-02-24 13:20:00|24124.38|24124.38|24115.2|24115.2|24138.49|24138.49|24110.14|24110.14|0
1582550700000|2020-02-24 13:25:00|24115.6|24115.6|24122.66|24122.66|24122.66|24122.66|24110.29|24110.29|0
1582551000000|2020-02-24 13:30:00|24119.13|24119.13|24087.74|24087.74|24119.13|24119.13|24085.43|24085.43|0
1582551300000|2020-02-24 13:35:00|24084.22|24084.22|24089.65|24089.65|24095.04|24095.04|24071.62|24071.62|0
1582551600000|2020-02-24 13:40:00|24093.17|24093.17|24108.84|24108.84|24110.53|24110.53|24086.12|24086.12|0
1582551900000|2020-02-24 13:45:00|24105.31|24105.31|24102.57|24102.57|24106.69|24106.69|24091.39|24091.39|0
1582552200000|2020-02-24 13:50:00|24103.38|24103.38|24094.47|24094.47|24103.78|24103.78|24083.89|24083.89|0
1582552500000|2020-02-24 13:55:00|24097.99|24097.99|24109.6|24109.6|24121.97|24121.97|24097.99|24097.99|0
1582552800000|2020-02-24 14:00:00|24109.01|24109.01|24097.87|24097.87|24114.32|24114.32|24090.81|24090.81|0
1582553100000|2020-02-24 14:05:00|24090.81|24090.81|24073.33|24073.33|24090.81|24090.81|24066.27|24066.27|0
1582553400000|2020-02-24 14:10:00|24069.8|24069.8|24025.75|24025.75|24070.4|24070.4|24018.69|24018.69|0
1582553700000|2020-02-24 14:15:00|24029.27|24029.27|24017.31|24017.31|24029.27|24029.27|24017.31|24017.31|0
1582554000000|2020-02-24 14:20:00|24013.79|24013.79|23971.39|23971.39|24013.79|24013.79|23971.39|23971.39|0
1582554300000|2020-02-24 14:25:00|23974.92|23974.92|23967.27|23967.27|23989.03|23989.03|23967.27|23967.27|0
1582554600000|2020-02-24 14:30:00|23966.87|23966.87|24070.22|24070.22|24089.05|24089.05|23963.34|23963.34|0
1582554900000|2020-02-24 14:35:00|24066.69|24066.69|24110.87|24110.87|24110.87|24110.87|24060.23|24060.23|0
1582555200000|2020-02-24 14:40:00|24103.82|24103.82|24150.28|24150.28|24150.28|24150.28|24076.75|24076.75|0
1582555500000|2020-02-24 14:45:00|24146.75|24146.75|24121.25|24121.25|24166.65|24166.65|24117.73|24117.73|0
1582555800000|2020-02-24 14:50:00|24124.78|24124.78|24134.64|24134.64|24155.4|24155.4|24109.48|24109.48|0
1582556100000|2020-02-24 14:55:00|24138.17|24138.17|24146.67|24146.67|24150.51|24150.51|24110.77|24110.77|0
1582556400000|2020-02-24 15:00:00|24139.61|24139.61|24127.01|24127.01|24145.57|24145.57|24110.32|24110.32|0
1582556700000|2020-02-24 15:05:00|24123.48|24123.48|24145.56|24145.56|24147.27|24147.27|24123.39|24123.39|0
1582557000000|2020-02-24 15:10:00|24142.03|24142.03|24137.12|24137.12|24142.03|24142.03|24126.14|24126.14|0
1582557300000|2020-02-24 15:15:00|24140.65|24140.65|24093.35|24093.35|24140.65|24140.65|24093.35|24093.35|0
1582557600000|2020-02-24 15:20:00|24089.82|24089.82|24059.2|24059.2|24093.35|24093.35|24059.2|24059.2|0
1582557900000|2020-02-24 15:25:00|24062.73|24062.73|24054.64|24054.64|24081.36|24081.36|24045.84|24045.84|0
1582558200000|2020-02-24 15:30:00|24044.05|24044.05|24038.1|24038.1|24058.76|24058.76|24036|24036|0
1582558500000|2020-02-24 15:35:00|24041.63|24041.63|24034.46|24034.46|24055.52|24055.52|24013.7|24013.7|0
1582558800000|2020-02-24 15:40:00|24037.98|24037.98|24034.05|24034.05|24041.7|24041.7|24023.87|24023.87|0
1582559100000|2020-02-24 15:45:00|24030.52|24030.52|24040.46|24040.46|24052.47|24052.47|24030.52|24030.52|0
1582559400000|2020-02-24 15:50:00|24043.98|24043.98|24034.81|24034.81|24063.02|24063.02|24034.81|24034.81|0
1582559700000|2020-02-24 15:55:00|24041.86|24041.86|24062.11|24062.11|24073.89|24073.89|24032.71|24032.71|0
1582560000000|2020-02-24 16:00:00|24062.71|24062.71|24040.17|24040.17|24077.22|24077.22|24036.64|24036.64|0
1582560300000|2020-02-24 16:05:00|24033.11|24033.11|24049.88|24049.88|24052.53|24052.53|24029.27|24029.27|0
1582560600000|2020-02-24 16:10:00|24050.48|24050.48|24081.93|24081.93|24085.46|24085.46|24050.48|24050.48|0
1582560900000|2020-02-24 16:15:00|24078.4|24078.4|24119.63|24119.63|24119.63|24119.63|24078.4|24078.4|0
1582561200000|2020-02-24 16:20:00|24123.16|24123.16|24124.88|24124.88|24131.94|24131.94|24102.59|24102.59|0
1582561500000|2020-02-24 16:25:00|24128.41|24128.41|24098.3|24098.3|24128.41|24128.41|24097.79|24097.79|0
1582618500000|2020-02-25 08:15:00|24209.93|24209.93|24129.71|24129.71|24209.93|24209.93|24119.12|24119.12|0
1582618800000|2020-02-25 08:20:00|24129.11|24129.11|24114.19|24114.19|24133.83|24133.83|24114.19|24114.19|0
1582619100000|2020-02-25 08:25:00|24113.6|24113.6|24104.3|24104.3|24125.38|24125.38|24097.83|24097.83|0
1582619400000|2020-02-25 08:30:00|24107.83|24107.83|24147.91|24147.91|24163.21|24163.21|24099.72|24099.72|0
1582619700000|2020-02-25 08:35:00|24151.44|24151.44|24127.28|24127.28|24158.87|24158.87|24105.52|24105.52|0
1582620000000|2020-02-25 08:40:00|24126.87|24126.87|24113.34|24113.34|24140.98|24140.98|24107.67|24107.67|0
1582620300000|2020-02-25 08:45:00|24116.87|24116.87|24126.75|24126.75|24141.74|24141.74|24101.41|24101.41|0
1582620600000|2020-02-25 08:50:00|24130.28|24130.28|24112.45|24112.45|24134.21|24134.21|24097.75|24097.75|0
1582620900000|2020-02-25 08:55:00|24115.98|24115.98|24099.03|24099.03|24127.96|24127.96|24099.03|24099.03|0
1582621200000|2020-02-25 09:00:00|24098.22|24098.22|24089.66|24089.66|24114.52|24114.52|24089.66|24089.66|0
1582621500000|2020-02-25 09:05:00|24082.6|24082.6|24044.36|24044.36|24093.88|24093.88|24044.36|24044.36|0
1582621800000|2020-02-25 09:10:00|24033.78|24033.78|24033.2|24033.2|24044.19|24044.19|24023.79|24023.79|0
1582622100000|2020-02-25 09:15:00|24036.73|24036.73|24068.33|24068.33|24080.25|24080.25|24030.29|24030.29|0
1582622400000|2020-02-25 09:20:00|24071.85|24071.85|24044.81|24044.81|24071.85|24071.85|24022.86|24022.86|0
1582622700000|2020-02-25 09:25:00|24030.7|24030.7|24005.78|24005.78|24041.11|24041.11|24002.44|24002.44|0
1582623000000|2020-02-25 09:30:00|23998.72|23998.72|24013.81|24013.81|24013.81|24013.81|23997.51|23997.51|0
1582623300000|2020-02-25 09:35:00|24013.4|24013.4|24010.49|24010.49|24018.39|24018.39|23991.24|23991.24|0
1582623600000|2020-02-25 09:40:00|24003.43|24003.43|24037.37|24037.37|24037.37|24037.37|23978.03|23978.03|0
1582623900000|2020-02-25 09:45:00|24038.18|24038.18|24018.35|24018.35|24045.71|24045.71|24018.35|24018.35|0
1582624200000|2020-02-25 09:50:00|24018.1|24018.1|23986.51|23986.51|24018.1|24018.1|23986.1|23986.1|0
1582624500000|2020-02-25 09:55:00|23986.03|23986.03|23981.92|23981.92|23993.68|23993.68|23980.54|23980.54|0
1582624800000|2020-02-25 10:00:00|23980.73|23980.73|24007.08|24007.08|24012.67|24012.67|23980.73|23980.73|0
1582625100000|2020-02-25 10:05:00|24006.48|24006.48|24003.14|24003.14|24010.79|24010.79|23991.16|23991.16|0
1582625400000|2020-02-25 10:10:00|23999.62|23999.62|24008.01|24008.01|24010.39|24010.39|23978.01|23978.01|0
1582625700000|2020-02-25 10:15:00|24008.41|24008.41|23989.74|23989.74|24008.41|24008.41|23989.15|23989.15|0
1582626000000|2020-02-25 10:20:00|23993.27|23993.27|23965.14|23965.14|24005.34|24005.34|23965.14|23965.14|0
1582626300000|2020-02-25 10:25:00|23964.66|23964.66|23958.27|23958.27|23972.19|23972.19|23938.26|23938.26|0
1582626600000|2020-02-25 10:30:00|23954.75|23954.75|23951.56|23951.56|23958.27|23958.27|23924.93|23924.93|0
1582626900000|2020-02-25 10:35:00|23953.94|23953.94|23970.79|23970.79|23997.86|23997.86|23953.34|23953.34|0
1582627200000|2020-02-25 10:40:00|23970.38|23970.38|23957.8|23957.8|23971.91|23971.91|23950.16|23950.16|0
1582627500000|2020-02-25 10:45:00|23961.33|23961.33|23976.04|23976.04|23979.56|23979.56|23943.48|23943.48|0
1582627800000|2020-02-25 10:50:00|23976.44|23976.44|23996.67|23996.67|23999.39|23999.39|23976.44|23976.44|0
1582628100000|2020-02-25 10:55:00|23997.26|23997.26|23980.25|23980.25|24000.2|24000.2|23979.44|23979.44|0
1582628400000|2020-02-25 11:00:00|23983.77|23983.77|23980.59|23980.59|23983.77|23983.77|23970.01|23970.01|0
1582628700000|2020-02-25 11:05:00|23984.11|23984.11|23993.36|23993.36|23993.36|23993.36|23966.48|23966.48|0
1582629000000|2020-02-25 11:10:00|23986.3|23986.3|23991.42|23991.42|24002.01|24002.01|23969.07|23969.07|0
1582629300000|2020-02-25 11:15:00|23987.9|23987.9|23976.34|23976.34|23987.9|23987.9|23968.48|23968.48|0
1582629600000|2020-02-25 11:20:00|23972.81|23972.81|23969.69|23969.69|23983.99|23983.99|23969.69|23969.69|0
1582629900000|2020-02-25 11:25:00|23969.29|23969.29|23966.76|23966.76|23969.48|23969.48|23950.46|23950.46|0
1582630200000|2020-02-25 11:30:00|23966.16|23966.16|23966.76|23966.76|23973.81|23973.81|23962.23|23962.23|0
1582630500000|2020-02-25 11:35:00|23970.28|23970.28|23969.23|23969.23|23982.86|23982.86|23968.16|23968.16|0
1582630800000|2020-02-25 11:40:00|23972.76|23972.76|23984.08|23984.08|23984.81|23984.81|23969.71|23969.71|0
1582631100000|2020-02-25 11:45:00|23984.67|23984.67|23956.12|23956.12|23988.2|23988.2|23956.12|23956.12|0
1582631400000|2020-02-25 11:50:00|23956.52|23956.52|23974.78|23974.78|23979.3|23979.3|23956.52|23956.52|0
1582631700000|2020-02-25 11:55:00|23967.72|23967.72|23945.32|23945.32|23978.59|23978.59|23938.27|23938.27|0
1582632000000|2020-02-25 12:00:00|23917.1|23917.1|23933.24|23933.24|23946.17|23946.17|23916.6|23916.6|0
1582632300000|2020-02-25 12:05:00|23929.71|23929.71|23909.36|23909.36|23952.87|23952.87|23909.36|23909.36|0
1582632600000|2020-02-25 12:10:00|23905.83|23905.83|23866.23|23866.23|23905.83|23905.83|23859.17|23859.17|0
1582632900000|2020-02-25 12:15:00|23862.7|23862.7|23848.61|23848.61|23875.56|23875.56|23845.09|23845.09|0
1582633200000|2020-02-25 12:20:00|23848.21|23848.21|23831.69|23831.69|23852.86|23852.86|23828.16|23828.16|0
1582633500000|2020-02-25 12:25:00|23835.22|23835.22|23872.83|23872.83|23889.87|23889.87|23835.22|23835.22|0
1582633800000|2020-02-25 12:30:00|23869.3|23869.3|23877.55|23877.55|23888.94|23888.94|23869.3|23869.3|0
1582634100000|2020-02-25 12:35:00|23881.07|23881.07|23890.56|23890.56|23897.49|23897.49|23881.07|23881.07|0
1582634400000|2020-02-25 12:40:00|23883.5|23883.5|23850.57|23850.57|23883.5|23883.5|23850.57|23850.57|0
1582634700000|2020-02-25 12:45:00|23854.09|23854.09|23901.33|23901.33|23905.26|23905.26|23850.57|23850.57|0
1582635000000|2020-02-25 12:50:00|23900.92|23900.92|23925.27|23925.27|23930.33|23930.33|23900.92|23900.92|0
1582635300000|2020-02-25 12:55:00|23924.68|23924.68|23887.41|23887.41|23924.68|23924.68|23872.7|23872.7|0
1582635600000|2020-02-25 13:00:00|23883.29|23883.29|23854.85|23854.85|23886.6|23886.6|23854.85|23854.85|0
1582635900000|2020-02-25 13:05:00|23858.38|23858.38|23868.96|23868.96|23873.08|23873.08|23855.45|23855.45|0
1582636200000|2020-02-25 13:10:00|23868.56|23868.56|23854.45|23854.45|23868.56|23868.56|23847.39|23847.39|0
1582636500000|2020-02-25 13:15:00|23846.8|23846.8|23827.45|23827.45|23847.3|23847.3|23820.39|23820.39|0
1582636800000|2020-02-25 13:20:00|23831.57|23831.57|23825.95|23825.95|23840.22|23840.22|23822.42|23822.42|0
1582637100000|2020-02-25 13:25:00|23829.48|23829.48|23820.95|23820.95|23845.5|23845.5|23820.95|23820.95|0
1582637400000|2020-02-25 13:30:00|23820.05|23820.05|23856.14|23856.14|23859.26|23859.26|23817.74|23817.74|0
1582637700000|2020-02-25 13:35:00|23856.54|23856.54|23847.3|23847.3|23856.95|23856.95|23843.96|23843.96|0
1582638000000|2020-02-25 13:40:00|23847.89|23847.89|23839.65|23839.65|23862|23862|23839.65|23839.65|0
1582638300000|2020-02-25 13:45:00|23832.59|23832.59|23848.11|23848.11|23857.88|23857.88|23832.59|23832.59|0
1582638600000|2020-02-25 13:50:00|23847.7|23847.7|23844.12|23844.12|23850.98|23850.98|23839.4|23839.4|0
1582638900000|2020-02-25 13:55:00|23843.87|23843.87|23832.69|23832.69|23848.58|23848.58|23822.11|23822.11|0
1582639200000|2020-02-25 14:00:00|23836.22|23836.22|23843.63|23843.63|23850.73|23850.73|23833.04|23833.04|0
1582639500000|2020-02-25 14:05:00|23843.38|23843.38|23823.79|23823.79|23851.03|23851.03|23817.69|23817.69|0
1582639800000|2020-02-25 14:10:00|23827.32|23827.32|23823.13|23823.13|23827.32|23827.32|23820.26|23820.26|0
1582640100000|2020-02-25 14:15:00|23826.66|23826.66|23825.54|23825.54|23840.22|23840.22|23825.04|23825.04|0
1582640400000|2020-02-25 14:20:00|23829.07|23829.07|23817.36|23817.36|23829.07|23829.07|23811.43|23811.43|0
1582640700000|2020-02-25 14:25:00|23810.31|23810.31|23807.78|23807.78|23810.31|23810.31|23794.45|23794.45|0
1582641000000|2020-02-25 14:30:00|23811.3|23811.3|23797.16|23797.16|23814.83|23814.83|23775.47|23775.47|0
1582641300000|2020-02-25 14:35:00|23804.21|23804.21|23813.95|23813.95|23850.42|23850.42|23801.78|23801.78|0
1582641600000|2020-02-25 14:40:00|23813.36|23813.36|23803.26|23803.26|23835.65|23835.65|23794.53|23794.53|0
1582641900000|2020-02-25 14:45:00|23802.85|23802.85|23824.23|23824.23|23831.29|23831.29|23786.33|23786.33|0
1582642200000|2020-02-25 14:50:00|23820.7|23820.7|23905.99|23905.99|23905.99|23905.99|23820.7|23820.7|0
1582642500000|2020-02-25 14:55:00|23895.41|23895.41|23920.17|23920.17|23930.75|23930.75|23878.18|23878.18|0
1582642800000|2020-02-25 15:00:00|23913.11|23913.11|23892.88|23892.88|23923.29|23923.29|23877.99|23877.99|0
1582643100000|2020-02-25 15:05:00|23885.83|23885.83|23897.01|23897.01|23915.24|23915.24|23885.83|23885.83|0
1582643400000|2020-02-25 15:10:00|23889.95|23889.95|23857.35|23857.35|23889.95|23889.95|23846.36|23846.36|0
1582643700000|2020-02-25 15:15:00|23856.76|23856.76|23814.76|23814.76|23859.69|23859.69|23814.76|23814.76|0
1582644000000|2020-02-25 15:20:00|23811.23|23811.23|23812.82|23812.82|23825.93|23825.93|23809.77|23809.77|0
1582644300000|2020-02-25 15:25:00|23809.29|23809.29|23780.1|23780.1|23809.29|23809.29|23776.57|23776.57|0
1582644600000|2020-02-25 15:30:00|23778.91|23778.91|23764.31|23764.31|23789.89|23789.89|23745.53|23745.53|0
1582644900000|2020-02-25 15:35:00|23760.19|23760.19|23768.3|23768.3|23771.58|23771.58|23748.61|23748.61|0
1582645200000|2020-02-25 15:40:00|23764.77|23764.77|23780.1|23780.1|23780.1|23780.1|23743.42|23743.42|0
1582645500000|2020-02-25 15:45:00|23776.57|23776.57|23742.28|23742.28|23794.21|23794.21|23734.75|23734.75|0
1582645800000|2020-02-25 15:50:00|23731.7|23731.7|23731.83|23731.83|23731.83|23731.83|23691.03|23691.03|0
1582646100000|2020-02-25 15:55:00|23728.3|23728.3|23729.82|23729.82|23737.09|23737.09|23699.48|23699.48|0
1582646400000|2020-02-25 16:00:00|23733.35|23733.35|23740.3|23740.3|23763.28|23763.28|23731.38|23731.38|0
1582646700000|2020-02-25 16:05:00|23739.89|23739.89|23736.82|23736.82|23766.77|23766.77|23729.31|23729.31|0
1582647000000|2020-02-25 16:10:00|23736.41|23736.41|23748.24|23748.24|23766|23766|23728.95|23728.95|0
1582647300000|2020-02-25 16:15:00|23744.72|23744.72|23722.32|23722.32|23744.72|23744.72|23714.67|23714.67|0
1582647600000|2020-02-25 16:20:00|23721.91|23721.91|23718.62|23718.62|23726.86|23726.86|23702.84|23702.84|0
1582647900000|2020-02-25 16:25:00|23718.03|23718.03|23743.46|23743.46|23754.92|23754.92|23703.13|23703.13|0
1582704900000|2020-02-26 08:15:00|23469.75|23469.75|23394.97|23394.97|23497.72|23497.72|23387.51|23387.51|0
1582705200000|2020-02-26 08:20:00|23398.5|23398.5|23411.92|23411.92|23422.5|23422.5|23345.67|23345.67|0
1582705500000|2020-02-26 08:25:00|23415.45|23415.45|23322.57|23322.57|23420.19|23420.19|23322.57|23322.57|0
1582705800000|2020-02-26 08:30:00|23326.09|23326.09|23283.67|23283.67|23334.09|23334.09|23283.67|23283.67|0
1582706100000|2020-02-26 08:35:00|23290.73|23290.73|23275.37|23275.37|23317.41|23317.41|23270.42|23270.42|0
1582706400000|2020-02-26 08:40:00|23271.85|23271.85|23159.87|23159.87|23271.85|23271.85|23156.34|23156.34|0
1582706700000|2020-02-26 08:45:00|23156.34|23156.34|23171.79|23171.79|23213|23213|23152.82|23152.82|0
1582707000000|2020-02-26 08:50:00|23164.74|23164.74|23102.95|23102.95|23175.32|23175.32|23081.14|23081.14|0
1582707300000|2020-02-26 08:55:00|23110.01|23110.01|23135.31|23135.31|23135.31|23135.31|23048.43|23048.43|0
1582707600000|2020-02-26 09:00:00|23137.69|23137.69|23081|23081|23137.69|23137.69|23066.41|23066.41|0
1582707900000|2020-02-26 09:05:00|23073.95|23073.95|22997.11|22997.11|23077.45|23077.45|22985.93|22985.93|0
1582708200000|2020-02-26 09:10:00|22999.01|22999.01|22982.12|22982.12|23008.94|23008.94|22953.98|22953.98|0
1582708500000|2020-02-26 09:15:00|22982.72|22982.72|23116.55|23116.55|23116.55|23116.55|22975.66|22975.66|0
1582708800000|2020-02-26 09:20:00|23109.49|23109.49|23063.3|23063.3|23113.46|23113.46|23040.33|23040.33|0
1582709100000|2020-02-26 09:25:00|23059.77|23059.77|23057.53|23057.53|23066.89|23066.89|23020.57|23020.57|0
1582709400000|2020-02-26 09:30:00|23061.06|23061.06|23153.03|23153.03|23153.62|23153.62|23061.06|23061.06|0
1582709700000|2020-02-26 09:35:00|23151.84|23151.84|23206.44|23206.44|23213.49|23213.49|23118.28|23118.28|0
1582710000000|2020-02-26 09:40:00|23202.91|23202.91|23221.2|23221.2|23276.49|23276.49|23202.91|23202.91|0
1582710300000|2020-02-26 09:45:00|23224.73|23224.73|23152.91|23152.91|23224.73|23224.73|23145.85|23145.85|0
1582710600000|2020-02-26 09:50:00|23156.43|23156.43|23120.59|23120.59|23178|23178|23109.6|23109.6|0
1582710900000|2020-02-26 09:55:00|23120|23120|23120.09|23120.09|23144.78|23144.78|23096.05|23096.05|0
1582711200000|2020-02-26 10:00:00|23127.74|23127.74|23194.39|23194.39|23197.92|23197.92|23127.74|23127.74|0
1582711500000|2020-02-26 10:05:00|23195.58|23195.58|23237.7|23237.7|23237.7|23237.7|23173.89|23173.89|0
1582711800000|2020-02-26 10:10:00|23237.29|23237.29|23255|23255|23277.87|23277.87|23232.95|23232.95|0
1582712100000|2020-02-26 10:15:00|23254.4|23254.4|23257.89|23257.89|23280.09|23280.09|23252.62|23252.62|0
1582712400000|2020-02-26 10:20:00|23253.77|23253.77|23270.12|23270.12|23290.64|23290.64|23250.24|23250.24|0
1582712700000|2020-02-26 10:25:00|23269.53|23269.53|23325.22|23325.22|23325.41|23325.41|23266.6|23266.6|0
1582713000000|2020-02-26 10:30:00|23318.17|23318.17|23331.04|23331.04|23341.12|23341.12|23307.07|23307.07|0
1582713300000|2020-02-26 10:35:00|23329.26|23329.26|23331.63|23331.63|23350.45|23350.45|23322.95|23322.95|0
1582713600000|2020-02-26 10:40:00|23335.15|23335.15|23375|23375|23375|23375|23335.15|23335.15|0
1582713900000|2020-02-26 10:45:00|23367.94|23367.94|23340.51|23340.51|23367.94|23367.94|23334.05|23334.05|0
1582714200000|2020-02-26 10:50:00|23336.98|23336.98|23310.43|23310.43|23341.31|23341.31|23310.31|23310.31|0
1582714500000|2020-02-26 10:55:00|23313.96|23313.96|23281.69|23281.69|23313.96|23313.96|23274.63|23274.63|0
1582714800000|2020-02-26 11:00:00|23288.74|23288.74|23282.47|23282.47|23296.39|23296.39|23278.16|23278.16|0
1582715100000|2020-02-26 11:05:00|23286|23286|23314.84|23314.84|23335.11|23335.11|23282.47|23282.47|0
1582715400000|2020-02-26 11:10:00|23311.32|23311.32|23324.18|23324.18|23338.17|23338.17|23282.82|23282.82|0
1582715700000|2020-02-26 11:15:00|23327.7|23327.7|23337.06|23337.06|23348.27|23348.27|23315.89|23315.89|0
1582716000000|2020-02-26 11:20:00|23337.31|23337.31|23342.97|23342.97|23360.6|23360.6|23330.25|23330.25|0
1582716300000|2020-02-26 11:25:00|23346.49|23346.49|23333.19|23333.19|23369.85|23369.85|23333.19|23333.19|0
1582716600000|2020-02-26 11:30:00|23340.25|23340.25|23341.28|23341.28|23344.97|23344.97|23323.21|23323.21|0
1582716900000|2020-02-26 11:35:00|23344.81|23344.81|23352.77|23352.77|23363.95|23363.95|23334.23|23334.23|0
1582717200000|2020-02-26 11:40:00|23353.36|23353.36|23338.89|23338.89|23358.18|23358.18|23331.83|23331.83|0
1582717500000|2020-02-26 11:45:00|23328.31|23328.31|23287.84|23287.84|23328.31|23328.31|23287.84|23287.84|0
1582717800000|2020-02-26 11:50:00|23291.36|23291.36|23265.48|23265.48|23294.89|23294.89|23261.96|23261.96|0
1582718100000|2020-02-26 11:55:00|23261.96|23261.96|23263.1|23263.1|23268.73|23268.73|23245.04|23245.04|0
1582718400000|2020-02-26 12:00:00|23261.32|23261.32|23223.45|23223.45|23273.71|23273.71|23223.45|23223.45|0
1582718700000|2020-02-26 12:05:00|23222.85|23222.85|23239.15|23239.15|23246.2|23246.2|23190.32|23190.32|0
1582719000000|2020-02-26 12:10:00|23246.2|23246.2|23258.58|23258.58|23276.15|23276.15|23223.75|23223.75|0
1582719300000|2020-02-26 12:15:00|23269.16|23269.16|23260.73|23260.73|23287.21|23287.21|23256.99|23256.99|0
1582719600000|2020-02-26 12:20:00|23257.2|23257.2|23226.64|23226.64|23258.63|23258.63|23226.64|23226.64|0
1582719900000|2020-02-26 12:25:00|23230.17|23230.17|23218.8|23218.8|23234.29|23234.29|23193.3|23193.3|0
1582720200000|2020-02-26 12:30:00|23217.99|23217.99|23223.17|23223.17|23231.63|23231.63|23210.46|23210.46|0
1582720500000|2020-02-26 12:35:00|23216.11|23216.11|23178.25|23178.25|23216.11|23216.11|23170.38|23170.38|0
1582720800000|2020-02-26 12:40:00|23178.65|23178.65|23207.32|23207.32|23207.32|23207.32|23178.65|23178.65|0
1582721100000|2020-02-26 12:45:00|23203.79|23203.79|23235.98|23235.98|23235.98|23235.98|23197.11|23197.11|0
1582721400000|2020-02-26 12:50:00|23237.17|23237.17|23250.15|23250.15|23260.73|23260.73|23237.17|23237.17|0
1582721700000|2020-02-26 12:55:00|23249.56|23249.56|23249.17|23249.17|23260.76|23260.76|23226.99|23226.99|0
1582722000000|2020-02-26 13:00:00|23252.7|23252.7|23224.15|23224.15|23262.16|23262.16|23214.17|23214.17|0
1582722300000|2020-02-26 13:05:00|23227.68|23227.68|23208.26|23208.26|23231.8|23231.8|23190.62|23190.62|0
1582722600000|2020-02-26 13:10:00|23207.86|23207.86|23181.98|23181.98|23211.38|23211.38|23181.98|23181.98|0
1582722900000|2020-02-26 13:15:00|23167.87|23167.87|23207.43|23207.43|23207.43|23207.43|23159.75|23159.75|0
1582723200000|2020-02-26 13:20:00|23208.02|23208.02|23250.07|23250.07|23250.07|23250.07|23208.02|23208.02|0
1582723500000|2020-02-26 13:25:00|23246.54|23246.54|23262.94|23262.94|23282.85|23282.85|23246.54|23246.54|0
1582723800000|2020-02-26 13:30:00|23258.82|23258.82|23263.84|23263.84|23283.51|23283.51|23251.17|23251.17|0
1582724100000|2020-02-26 13:35:00|23267.37|23267.37|23257.45|23257.45|23272.49|23272.49|23244.87|23244.87|0
1582724400000|2020-02-26 13:40:00|23250.39|23250.39|23204.81|23204.81|23250.39|23250.39|23194.23|23194.23|0
1582724700000|2020-02-26 13:45:00|23197.76|23197.76|23225.98|23225.98|23233.03|23233.03|23190.11|23190.11|0
1582725000000|2020-02-26 13:50:00|23225.57|23225.57|23179.5|23179.5|23225.57|23225.57|23175.97|23175.97|0
1582725300000|2020-02-26 13:55:00|23183.02|23183.02|23183.64|23183.64|23193.23|23193.23|23164.6|23164.6|0
1582725600000|2020-02-26 14:00:00|23180.12|23180.12|23178.93|23178.93|23208.93|23208.93|23178.93|23178.93|0
1582725900000|2020-02-26 14:05:00|23182.45|23182.45|23181.43|23181.43|23182.45|23182.45|23160.29|23160.29|0
1582726200000|2020-02-26 14:10:00|23177.9|23177.9|23175.58|23175.58|23203.48|23203.48|23168.53|23168.53|0
1582726500000|2020-02-26 14:15:00|23179.11|23179.11|23179.11|23179.11|23189.69|23189.69|23168.53|23168.53|0
1582726800000|2020-02-26 14:20:00|23179.51|23179.51|23195.62|23195.62|23209.73|23209.73|23179.51|23179.51|0
1582727100000|2020-02-26 14:25:00|23192.09|23192.09|23213.79|23213.79|23213.79|23213.79|23187.31|23187.31|0
1582727400000|2020-02-26 14:30:00|23217.31|23217.31|23275.79|23275.79|23275.79|23275.79|23199.08|23199.08|0
1582727700000|2020-02-26 14:35:00|23268.73|23268.73|23334.29|23334.29|23337.82|23337.82|23261.08|23261.08|0
1582728000000|2020-02-26 14:40:00|23334.69|23334.69|23358.39|23358.39|23368.15|23368.15|23306.07|23306.07|0
1582728300000|2020-02-26 14:45:00|23361.92|23361.92|23319.35|23319.35|23361.92|23361.92|23311.7|23311.7|0
1582728600000|2020-02-26 14:50:00|23322.88|23322.88|23302.83|23302.83|23330.71|23330.71|23297.52|23297.52|0
1582728900000|2020-02-26 14:55:00|23306.35|23306.35|23320.59|23320.59|23328.24|23328.24|23290.44|23290.44|0
1582729200000|2020-02-26 15:00:00|23316.66|23316.66|23282.39|23282.39|23331.96|23331.96|23270.43|23270.43|0
1582729500000|2020-02-26 15:05:00|23281.79|23281.79|23312.44|23312.44|23316.78|23316.78|23270.26|23270.26|0
1582729800000|2020-02-26 15:10:00|23319.49|23319.49|23280.27|23280.27|23319.49|23319.49|23261.23|23261.23|0
1582730100000|2020-02-26 15:15:00|23287.32|23287.32|23340.45|23340.45|23343.17|23343.17|23277.93|23277.93|0
1582730400000|2020-02-26 15:20:00|23344.58|23344.58|23366.19|23366.19|23368.67|23368.67|23342.44|23342.44|0
1582730700000|2020-02-26 15:25:00|23366.6|23366.6|23331.67|23331.67|23377.18|23377.18|23328.14|23328.14|0
1582731000000|2020-02-26 15:30:00|23335.19|23335.19|23346.71|23346.71|23354.77|23354.77|23319.89|23319.89|0
1582731300000|2020-02-26 15:35:00|23343.19|23343.19|23377.06|23377.06|23383.05|23383.05|23343.19|23343.19|0
1582731600000|2020-02-26 15:40:00|23370|23370|23435.15|23435.15|23435.15|23435.15|23369.41|23369.41|0
1582731900000|2020-02-26 15:45:00|23428.1|23428.1|23444.08|23444.08|23462.91|23462.91|23417.92|23417.92|0
1582732200000|2020-02-26 15:50:00|23444.68|23444.68|23428.04|23428.04|23470.56|23470.56|23424.51|23424.51|0
1582732500000|2020-02-26 15:55:00|23431.57|23431.57|23439.39|23439.39|23443.51|23443.51|23409.19|23409.19|0
1582732800000|2020-02-26 16:00:00|23435.87|23435.87|23446|23446|23452.5|23452.5|23419.38|23419.38|0
1582733100000|2020-02-26 16:05:00|23442.47|23442.47|23424.51|23424.51|23442.47|23442.47|23421.98|23421.98|0
1582733400000|2020-02-26 16:10:00|23428.04|23428.04|23389.96|23389.96|23431.75|23431.75|23389.96|23389.96|0
1582733700000|2020-02-26 16:15:00|23386.43|23386.43|23437.9|23437.9|23437.9|23437.9|23382.9|23382.9|0
1582734000000|2020-02-26 16:20:00|23439.33|23439.33|23446.2|23446.2|23449.66|23449.66|23435.85|23435.85|0
1582734300000|2020-02-26 16:25:00|23446.6|23446.6|23467.19|23467.19|23497.83|23497.83|23446.2|23446.2|0
1582791300000|2020-02-27 08:15:00|22794.39|22794.39|22854.98|22854.98|22854.98|22854.98|22741.48|22741.48|0
1582791600000|2020-02-27 08:20:00|22851.45|22851.45|22818.97|22818.97|22901.81|22901.81|22818.97|22818.97|0
1582791900000|2020-02-27 08:25:00|22815.44|22815.44|22822.21|22822.21|22841.28|22841.28|22787.55|22787.55|0
1582792200000|2020-02-27 08:30:00|22818.68|22818.68|22749.05|22749.05|22829.26|22829.26|22732.75|22732.75|0
1582792500000|2020-02-27 08:35:00|22748.45|22748.45|22768.84|22768.84|22768.84|22768.84|22720.23|22720.23|0
1582792800000|2020-02-27 08:40:00|22761.79|22761.79|22833.4|22833.4|22855.56|22855.56|22755.33|22755.33|0
1582793100000|2020-02-27 08:45:00|22836.93|22836.93|22853.82|22853.82|22871.27|22871.27|22818.7|22818.7|0
1582793400000|2020-02-27 08:50:00|22857.35|22857.35|22849.61|22849.61|22896.21|22896.21|22819.61|22819.61|0
1582793700000|2020-02-27 08:55:00|22853.14|22853.14|23093.2|23093.2|23093.2|23093.2|22846.68|22846.68|0
1582794000000|2020-02-27 09:00:00|23091.42|23091.42|23107.23|23107.23|23124.77|23124.77|23068.48|23068.48|0
1582794300000|2020-02-27 09:05:00|23107.73|23107.73|23123.18|23123.18|23141.1|23141.1|23091.44|23091.44|0
1582794600000|2020-02-27 09:10:00|23116.13|23116.13|23137.68|23137.68|23138.08|23138.08|23080.88|23080.88|0
1582794900000|2020-02-27 09:15:00|23130.62|23130.62|23099.02|23099.02|23134.08|23134.08|23085.91|23085.91|0
1582795200000|2020-02-27 09:20:00|23095.49|23095.49|23150.99|23150.99|23150.99|23150.99|23073.74|23073.74|0
1582795500000|2020-02-27 09:25:00|23140.4|23140.4|23183.01|23183.01|23190.07|23190.07|23125.7|23125.7|0
1582795800000|2020-02-27 09:30:00|23183.42|23183.42|23231.75|23231.75|23231.75|23231.75|23178.11|23178.11|0
1582796100000|2020-02-27 09:35:00|23232.94|23232.94|23185.91|23185.91|23232.94|23232.94|23158.58|23158.58|0
1582796400000|2020-02-27 09:40:00|23186.72|23186.72|23234.76|23234.76|23234.95|23234.95|23186.5|23186.5|0
1582796700000|2020-02-27 09:45:00|23231.23|23231.23|23254.11|23254.11|23254.78|23254.78|23213.6|23213.6|0
1582797000000|2020-02-27 09:50:00|23254.71|23254.71|23187.65|23187.65|23258.23|23258.23|23187.65|23187.65|0
1582797300000|2020-02-27 09:55:00|23184.12|23184.12|23139.1|23139.1|23184.12|23184.12|23139.1|23139.1|0
1582797600000|2020-02-27 10:00:00|23142.63|23142.63|23223.28|23223.28|23223.28|23223.28|23139.1|23139.1|0
1582797900000|2020-02-27 10:05:00|23223.68|23223.68|23258.76|23258.76|23265.22|23265.22|23183.58|23183.58|0
1582798200000|2020-02-27 10:10:00|23265.81|23265.81|23229.42|23229.42|23265.81|23265.81|23197.54|23197.54|0
1582798500000|2020-02-27 10:15:00|23222.36|23222.36|23212.04|23212.04|23222.36|23222.36|23180.42|23180.42|0
1582798800000|2020-02-27 10:20:00|23210.26|23210.26|23210.7|23210.7|23210.7|23210.7|23181.89|23181.89|0
1582799100000|2020-02-27 10:25:00|23207.17|23207.17|23181.23|23181.23|23223.4|23223.4|23167.12|23167.12|0
1582799400000|2020-02-27 10:30:00|23181.82|23181.82|23197.12|23197.12|23207.7|23207.7|23181.23|23181.23|0
1582799700000|2020-02-27 10:35:00|23196.71|23196.71|23209.49|23209.49|23223.59|23223.59|23196.71|23196.71|0
1582800000000|2020-02-27 10:40:00|23202.43|23202.43|23194.07|23194.07|23206.74|23206.74|23183.48|23183.48|0
1582800300000|2020-02-27 10:45:00|23190.54|23190.54|23118.08|23118.08|23190.54|23190.54|23111.03|23111.03|0
1582800600000|2020-02-27 10:50:00|23111.03|23111.03|23065.53|23065.53|23119.27|23119.27|23065.53|23065.53|0
1582800900000|2020-02-27 10:55:00|23066.13|23066.13|23066.27|23066.27|23073.18|23073.18|23042.37|23042.37|0
1582801200000|2020-02-27 11:00:00|23059.21|23059.21|23070.67|23070.67|23070.67|23070.67|23028.41|23028.41|0
1582801500000|2020-02-27 11:05:00|23063.62|23063.62|23025.66|23025.66|23063.62|23063.62|23021.76|23021.76|0
1582801800000|2020-02-27 11:10:00|23029.19|23029.19|23055.88|23055.88|23062.93|23062.93|23029.19|23029.19|0
1582802100000|2020-02-27 11:15:00|23059.4|23059.4|23066.93|23066.93|23093.22|23093.22|23055.47|23055.47|0
1582802400000|2020-02-27 11:20:00|23066.34|23066.34|23097.34|23097.34|23100.87|23100.87|23057.88|23057.88|0
1582802700000|2020-02-27 11:25:00|23093.81|23093.81|23101.06|23101.06|23108.11|23108.11|23082.23|23082.23|0
1582803000000|2020-02-27 11:30:00|23108.11|23108.11|23070.58|23070.58|23108.11|23108.11|23063.53|23063.53|0
1582803300000|2020-02-27 11:35:00|23074.7|23074.7|23089.81|23089.81|23092.34|23092.34|23069.99|23069.99|0
1582803600000|2020-02-27 11:40:00|23093.93|23093.93|23099.62|23099.62|23099.62|23099.62|23086.88|23086.88|0
1582803900000|2020-02-27 11:45:00|23092.57|23092.57|23120.38|23120.38|23120.79|23120.79|23084.92|23084.92|0
1582804200000|2020-02-27 11:50:00|23123.91|23123.91|23159.59|23159.59|23159.59|23159.59|23122.72|23122.72|0
1582804500000|2020-02-27 11:55:00|23152.53|23152.53|23134.52|23134.52|23156.06|23156.06|23108.05|23108.05|0
1582804800000|2020-02-27 12:00:00|23135.33|23135.33|23152.13|23152.13|23156.26|23156.26|23105.59|23105.59|0
1582805100000|2020-02-27 12:05:00|23148.61|23148.61|23143.28|23143.28|23148.61|23148.61|23132.62|23132.62|0
1582805400000|2020-02-27 12:10:00|23142.88|23142.88|23134.89|23134.89|23152.52|23152.52|23122.71|23122.71|0
1582805700000|2020-02-27 12:15:00|23134.48|23134.48|23117.21|23117.21|23134.48|23134.48|23104.61|23104.61|0
1582806000000|2020-02-27 12:20:00|23120.74|23120.74|23077.42|23077.42|23120.74|23120.74|23076.83|23076.83|0
1582806300000|2020-02-27 12:25:00|23078.01|23078.01|23030.5|23030.5|23086.47|23086.47|23030.5|23030.5|0
1582806600000|2020-02-27 12:30:00|23029.31|23029.31|23069.36|23069.36|23069.95|23069.95|23007.3|23007.3|0
1582806900000|2020-02-27 12:35:00|23058.77|23058.77|23046.6|23046.6|23062.49|23062.49|23043.07|23043.07|0
1582807200000|2020-02-27 12:40:00|23036.02|23036.02|22988.23|22988.23|23036.02|23036.02|22984.7|22984.7|0
1582807500000|2020-02-27 12:45:00|22987.63|22987.63|23010.75|23010.75|23010.75|23010.75|22984.11|22984.11|0
1582807800000|2020-02-27 12:50:00|23007.23|23007.23|23013.09|23013.09|23025.05|23025.05|23005.63|23005.63|0
1582808100000|2020-02-27 12:55:00|23016.62|23016.62|22996.05|22996.05|23017.81|23017.81|22987.81|22987.81|0
1582808400000|2020-02-27 13:00:00|22999.58|22999.58|23028.2|23028.2|23031.73|23031.73|22998.98|22998.98|0
1582808700000|2020-02-27 13:05:00|23027.61|23027.61|22938.55|22938.55|23027.61|23027.61|22938.55|22938.55|0
1582809000000|2020-02-27 13:10:00|22942.08|22942.08|22898.19|22898.19|22952.66|22952.66|22898.19|22898.19|0
1582809300000|2020-02-27 13:15:00|22901.71|22901.71|22858.94|22858.94|22921.25|22921.25|22858.94|22858.94|0
1582809600000|2020-02-27 13:20:00|22855.41|22855.41|22879.65|22879.65|22879.65|22879.65|22834.99|22834.99|0
1582809900000|2020-02-27 13:25:00|22883.18|22883.18|22900.4|22900.4|22907.46|22907.46|22862.25|22862.25|0
1582810200000|2020-02-27 13:30:00|22901|22901|22889.76|22889.76|22924.08|22924.08|22886.24|22886.24|0
1582810500000|2020-02-27 13:35:00|22888.57|22888.57|22874.15|22874.15|22902.92|22902.92|22866.22|22866.22|0
1582810800000|2020-02-27 13:40:00|22873.55|22873.55|22930.84|22930.84|22930.84|22930.84|22866.5|22866.5|0
1582811100000|2020-02-27 13:45:00|22919.85|22919.85|22891.3|22891.3|22934.56|22934.56|22891.3|22891.3|0
1582811400000|2020-02-27 13:50:00|22887.77|22887.77|22870.54|22870.54|22895.23|22895.23|22866.02|22866.02|0
1582811700000|2020-02-27 13:55:00|22874.07|22874.07|22856.43|22856.43|22895.83|22895.83|22847.6|22847.6|0
1582812000000|2020-02-27 14:00:00|22863.49|22863.49|22845.74|22845.74|22867.02|22867.02|22838.68|22838.68|0
1582812300000|2020-02-27 14:05:00|22849.26|22849.26|22862.22|22862.22|22865.75|22865.75|22842.21|22842.21|0
1582812600000|2020-02-27 14:10:00|22869.28|22869.28|22864.41|22864.41|22881.64|22881.64|22842.99|22842.99|0
1582812900000|2020-02-27 14:15:00|22864.01|22864.01|22880.57|22880.57|22881.05|22881.05|22858.34|22858.34|0
1582813200000|2020-02-27 14:20:00|22887.62|22887.62|22857.03|22857.03|22901.33|22901.33|22845.86|22845.86|0
1582813500000|2020-02-27 14:25:00|22853.5|22853.5|22839.24|22839.24|22865.87|22865.87|22820.01|22820.01|0
1582813800000|2020-02-27 14:30:00|22835.71|22835.71|22799.45|22799.45|22850.42|22850.42|22799.45|22799.45|0
1582814100000|2020-02-27 14:35:00|22795.92|22795.92|22832.97|22832.97|22853.73|22853.73|22787.68|22787.68|0
1582814400000|2020-02-27 14:40:00|22829.44|22829.44|22807.21|22807.21|22832.37|22832.37|22775.47|22775.47|0
1582814700000|2020-02-27 14:45:00|22810.74|22810.74|22774.28|22774.28|22817.2|22817.2|22763.7|22763.7|0
1582815000000|2020-02-27 14:50:00|22770.75|22770.75|22730.61|22730.61|22797.23|22797.23|22730.02|22730.02|0
1582815300000|2020-02-27 14:55:00|22730.14|22730.14|22712.96|22712.96|22744.03|22744.03|22698.85|22698.85|0
1582815600000|2020-02-27 15:00:00|22720.01|22720.01|22718.81|22718.81|22732.78|22732.78|22695.75|22695.75|0
1582815900000|2020-02-27 15:05:00|22719.4|22719.4|22734.41|22734.41|22764.49|22764.49|22712.85|22712.85|0
1582816200000|2020-02-27 15:10:00|22734.82|22734.82|22743.54|22743.54|22771.74|22771.74|22730.7|22730.7|0
1582816500000|2020-02-27 15:15:00|22740.02|22740.02|22719.43|22719.43|22744.91|22744.91|22708.92|22708.92|0
1582816800000|2020-02-27 15:20:00|22712.38|22712.38|22684.62|22684.62|22732.08|22732.08|22673.44|22673.44|0
1582817100000|2020-02-27 15:25:00|22684.14|22684.14|22738.09|22738.09|22738.09|22738.09|22669.44|22669.44|0
1582817400000|2020-02-27 15:30:00|22734.56|22734.56|22691.41|22691.41|22741.86|22741.86|22691.41|22691.41|0
1582817700000|2020-02-27 15:35:00|22684.36|22684.36|22729.04|22729.04|22732.16|22732.16|22671.59|22671.59|0
1582818000000|2020-02-27 15:40:00|22725.51|22725.51|22729.81|22729.81|22747.37|22747.37|22717.86|22717.86|0
1582818300000|2020-02-27 15:45:00|22733.34|22733.34|22785.25|22785.25|22792.43|22792.43|22733.34|22733.34|0
1582818600000|2020-02-27 15:50:00|22781.72|22781.72|22781.65|22781.65|22802.82|22802.82|22772.93|22772.93|0
1582818900000|2020-02-27 15:55:00|22785.18|22785.18|22808.12|22808.12|22821.75|22821.75|22776.43|22776.43|0
1582819200000|2020-02-27 16:00:00|22811.64|22811.64|22862.33|22862.33|22872.91|22872.91|22804.18|22804.18|0
1582819500000|2020-02-27 16:05:00|22862.92|22862.92|22802.08|22802.08|22866.45|22866.45|22795.03|22795.03|0
1582819800000|2020-02-27 16:10:00|22798.55|22798.55|22701.16|22701.16|22798.55|22798.55|22691.51|22691.51|0
1582820100000|2020-02-27 16:15:00|22704.69|22704.69|22720.98|22720.98|22720.98|22720.98|22687.64|22687.64|0
1582820400000|2020-02-27 16:20:00|22721.39|22721.39|22698.28|22698.28|22746.48|22746.48|22694.75|22694.75|0
1582820700000|2020-02-27 16:25:00|22697.33|22697.33|22659.45|22659.45|22697.81|22697.81|22645.98|22645.98|0
1582877700000|2020-02-28 08:15:00|21994.15|21994.15|22109.99|22109.99|22113.52|22113.52|21975.83|21975.83|0
1582878000000|2020-02-28 08:20:00|22117.05|22117.05|22160.49|22160.49|22171.07|22171.07|22091.6|22091.6|0
1582878300000|2020-02-28 08:25:00|22164.02|22164.02|22034.86|22034.86|22164.61|22164.61|22008.24|22008.24|0
1582878600000|2020-02-28 08:30:00|22031.34|22031.34|21928.22|21928.22|22035.46|22035.46|21910.58|21910.58|0
1582878900000|2020-02-28 08:35:00|21931.75|21931.75|21910.21|21910.21|21951.96|21951.96|21892.57|21892.57|0
1582879200000|2020-02-28 08:40:00|21906.68|21906.68|21937.13|21937.13|21988.79|21988.79|21906.68|21906.68|0
1582879500000|2020-02-28 08:45:00|21936.53|21936.53|21828.3|21828.3|21963.41|21963.41|21824.77|21824.77|0
1582879800000|2020-02-28 08:50:00|21835.35|21835.35|21795.02|21795.02|21847.12|21847.12|21777.98|21777.98|0
1582880100000|2020-02-28 08:55:00|21794.43|21794.43|21823.12|21823.12|21823.12|21823.12|21775.2|21775.2|0
1582880400000|2020-02-28 09:00:00|21826.66|21826.66|21780.95|21780.95|21827.07|21827.07|21776.24|21776.24|0
1582880700000|2020-02-28 09:05:00|21788.01|21788.01|21759.03|21759.03|21827.87|21827.87|21759.03|21759.03|0
1582881000000|2020-02-28 09:10:00|21766.08|21766.08|21710.3|21710.3|21783.17|21783.17|21699.72|21699.72|0
1582881300000|2020-02-28 09:15:00|21689.14|21689.14|21739.2|21739.2|21739.2|21739.2|21667.92|21667.92|0
1582881600000|2020-02-28 09:20:00|21742.73|21742.73|21739.93|21739.93|21763.17|21763.17|21716.13|21716.13|0
1582881900000|2020-02-28 09:25:00|21736.41|21736.41|21668.64|21668.64|21744.56|21744.56|21665.71|21665.71|0
1582882200000|2020-02-28 09:30:00|21668.05|21668.05|21773.44|21773.44|21780.49|21780.49|21656.25|21656.25|0
1582882500000|2020-02-28 09:35:00|21765.98|21765.98|21857.85|21857.85|21857.85|21857.85|21729.64|21729.64|0
1582882800000|2020-02-28 09:40:00|21861.37|21861.37|21968.21|21968.21|21968.21|21968.21|21854.91|21854.91|0
1582883100000|2020-02-28 09:45:00|21957.63|21957.63|21950.87|21950.87|22020.71|22020.71|21942.02|21942.02|0
1582883400000|2020-02-28 09:50:00|21957.92|21957.92|21926.59|21926.59|21971.44|21971.44|21921.28|21921.28|0
1582883700000|2020-02-28 09:55:00|21933.64|21933.64|21990.81|21990.81|21990.81|21990.81|21923.3|21923.3|0
1582884000000|2020-02-28 10:00:00|21973.17|21973.17|21954.54|21954.54|21989.03|21989.03|21934.12|21934.12|0
1582884300000|2020-02-28 10:05:00|21951.01|21951.01|21926.17|21926.17|21952.41|21952.41|21891.41|21891.41|0
1582884600000|2020-02-28 10:10:00|21922.65|21922.65|21972.23|21972.23|21975.76|21975.76|21897.36|21897.36|0
1582884900000|2020-02-28 10:15:00|21971.63|21971.63|22038.16|22038.16|22038.16|22038.16|21966.92|21966.92|0
1582885200000|2020-02-28 10:20:00|22027.58|22027.58|22073.91|22073.91|22073.91|22073.91|22024.65|22024.65|0
1582885500000|2020-02-28 10:25:00|22080.97|22080.97|22079.42|22079.42|22122.34|22122.34|22079.42|22079.42|0
1582885800000|2020-02-28 10:30:00|22086.47|22086.47|22006.32|22006.32|22086.47|22086.47|21998.07|21998.07|0
1582886100000|2020-02-28 10:35:00|22009.85|22009.85|22012.99|22012.99|22035.32|22035.32|22006.32|22006.32|0
1582886400000|2020-02-28 10:40:00|22009.46|22009.46|22045.93|22045.93|22045.93|22045.93|21994.16|21994.16|0
1582886700000|2020-02-28 10:45:00|22042.4|22042.4|21994.48|21994.48|22050.05|22050.05|21994.48|21994.48|0
1582887000000|2020-02-28 10:50:00|21998.01|21998.01|22028.12|22028.12|22046.35|22046.35|21994.07|21994.07|0
1582887300000|2020-02-28 10:55:00|22017.54|22017.54|22020.42|22020.42|22034.77|22034.77|22005.55|22005.55|0
1582887600000|2020-02-28 11:00:00|22016.89|22016.89|22018.68|22018.68|22018.68|22018.68|21974.57|21974.57|0
1582887900000|2020-02-28 11:05:00|22015.15|22015.15|22032.3|22032.3|22058.33|22058.33|22015.15|22015.15|0
1582888200000|2020-02-28 11:10:00|22028.77|22028.77|21995.39|21995.39|22047.96|22047.96|21991.86|21991.86|0
1582888500000|2020-02-28 11:15:00|21998.92|21998.92|21984.74|21984.74|21998.92|21998.92|21965.51|21965.51|0
1582888800000|2020-02-28 11:20:00|21985.69|21985.69|21991.84|21991.84|21994.29|21994.29|21968.81|21968.81|0
1582889100000|2020-02-28 11:25:00|21992.43|21992.43|22046.61|22046.61|22061.32|22061.32|21992.43|21992.43|0
1582889400000|2020-02-28 11:30:00|22043.09|22043.09|22071.15|22071.15|22076.52|22076.52|22034.47|22034.47|0
1582889700000|2020-02-28 11:35:00|22074.68|22074.68|22027.99|22027.99|22075.08|22075.08|22024.46|22024.46|0
1582890000000|2020-02-28 11:40:00|22019.75|22019.75|21968.35|21968.35|22021.92|22021.92|21960.7|21960.7|0
1582890300000|2020-02-28 11:45:00|21967.76|21967.76|21922.23|21922.23|21976|21976|21922.23|21922.23|0
1582890600000|2020-02-28 11:50:00|21922.63|21922.63|21999.54|21999.54|22006.21|22006.21|21919.11|21919.11|0
1582890900000|2020-02-28 11:55:00|21999.14|21999.14|21962.85|21962.85|22006.19|22006.19|21951.67|21951.67|0
1582891200000|2020-02-28 12:00:00|21963.25|21963.25|21951.45|21951.45|21979.71|21979.71|21947.27|21947.27|0
1582891500000|2020-02-28 12:05:00|21954.98|21954.98|21916.28|21916.28|21954.98|21954.98|21893.29|21893.29|0
1582891800000|2020-02-28 12:10:00|21917.09|21917.09|21944.19|21944.19|21969.02|21969.02|21911.04|21911.04|0
1582892100000|2020-02-28 12:15:00|21943.78|21943.78|21985.18|21985.18|21985.18|21985.18|21933.8|21933.8|0
1582892400000|2020-02-28 12:20:00|21995.76|21995.76|22031.72|22031.72|22031.72|22031.72|21992.64|21992.64|0
1582892700000|2020-02-28 12:25:00|22038.78|22038.78|21979.9|21979.9|22044.09|22044.09|21976.37|21976.37|0
1582893000000|2020-02-28 12:30:00|21986.95|21986.95|21907.31|21907.31|21994.41|21994.41|21899.66|21899.66|0
1582893300000|2020-02-28 12:35:00|21907.91|21907.91|21920.95|21920.95|21928.01|21928.01|21874.5|21874.5|0
1582893600000|2020-02-28 12:40:00|21917.42|21917.42|21982.48|21982.48|21982.48|21982.48|21910.37|21910.37|0
1582893900000|2020-02-28 12:45:00|21989.53|21989.53|22025.57|22025.57|22036.15|22036.15|21977.8|21977.8|0
1582894200000|2020-02-28 12:50:00|22025.97|22025.97|21989.63|21989.63|22025.97|22025.97|21967.87|21967.87|0
1582894500000|2020-02-28 12:55:00|21990.04|21990.04|21968.43|21968.43|22000.62|22000.62|21968.43|21968.43|0
1582894800000|2020-02-28 13:00:00|21964.9|21964.9|22022.92|22022.92|22031.97|22031.97|21964.9|21964.9|0
1582895100000|2020-02-28 13:05:00|22022.32|22022.32|22052.94|22052.94|22056.07|22056.07|22004.09|22004.09|0
1582895400000|2020-02-28 13:10:00|22053.42|22053.42|22105.92|22105.92|22105.92|22105.92|22053.42|22053.42|0
1582895700000|2020-02-28 13:15:00|22098.86|22098.86|22077.28|22077.28|22106.36|22106.36|22068.12|22068.12|0
1582896000000|2020-02-28 13:20:00|22084.33|22084.33|22093.71|22093.71|22097.82|22097.82|22076.66|22076.66|0
1582896300000|2020-02-28 13:25:00|22094.31|22094.31|22144.34|22144.34|22144.34|22144.34|22075.29|22075.29|0
1582896600000|2020-02-28 13:30:00|22147.87|22147.87|22076.16|22076.16|22147.87|22147.87|22053.02|22053.02|0
1582896900000|2020-02-28 13:35:00|22083.21|22083.21|22045.49|22045.49|22090.27|22090.27|22045.49|22045.49|0
1582897200000|2020-02-28 13:40:00|22049.02|22049.02|21992.4|21992.4|22049.02|22049.02|21978.43|21978.43|0
1582897500000|2020-02-28 13:45:00|21985.34|21985.34|21970.69|21970.69|21992.99|21992.99|21951.41|21951.41|0
1582897800000|2020-02-28 13:50:00|21967.17|21967.17|21971.15|21971.15|22002.56|22002.56|21958.92|21958.92|0
1582898100000|2020-02-28 13:55:00|21974.68|21974.68|21987.23|21987.23|22004.41|22004.41|21951.52|21951.52|0
1582898400000|2020-02-28 14:00:00|21990.76|21990.76|21991.35|21991.35|22007.65|22007.65|21968.5|21968.5|0
1582898700000|2020-02-28 14:05:00|21990.76|21990.76|21954.07|21954.07|21992.35|21992.35|21946.46|21946.46|0
1582899000000|2020-02-28 14:10:00|21957.6|21957.6|21946.89|21946.89|21961.87|21961.87|21933.97|21933.97|0
1582899300000|2020-02-28 14:15:00|21950.41|21950.41|21910.25|21910.25|21959.14|21959.14|21910.25|21910.25|0
1582899600000|2020-02-28 14:20:00|21903.2|21903.2|21991.12|21991.12|22001.7|22001.7|21903.2|21903.2|0
1582899900000|2020-02-28 14:25:00|21990.52|21990.52|21930.64|21930.64|21990.52|21990.52|21922.4|21922.4|0
1582900200000|2020-02-28 14:30:00|21934.17|21934.17|21965.74|21965.74|21986.49|21986.49|21893.58|21893.58|0
1582900500000|2020-02-28 14:35:00|21969.27|21969.27|21956.82|21956.82|22003.63|22003.63|21931.19|21931.19|0
1582900800000|2020-02-28 14:40:00|21953.29|21953.29|21840.87|21840.87|21971.46|21971.46|21840.87|21840.87|0
1582901100000|2020-02-28 14:45:00|21844.4|21844.4|21799.29|21799.29|21877.19|21877.19|21798.88|21798.88|0
1582901400000|2020-02-28 14:50:00|21809.87|21809.87|21820.91|21820.91|21859.63|21859.63|21786.11|21786.11|0
1582901700000|2020-02-28 14:55:00|21809.73|21809.73|21768.51|21768.51|21813.26|21813.26|21720.01|21720.01|0
1582902000000|2020-02-28 15:00:00|21764.98|21764.98|21711.43|21711.43|21776.16|21776.16|21688.67|21688.67|0
1582902300000|2020-02-28 15:05:00|21716.55|21716.55|21758.9|21758.9|21772.41|21772.41|21690.03|21690.03|0
1582902600000|2020-02-28 15:10:00|21755.37|21755.37|21775.28|21775.28|21775.87|21775.87|21708.53|21708.53|0
1582902900000|2020-02-28 15:15:00|21771.75|21771.75|21807.65|21807.65|21840.99|21840.99|21740.41|21740.41|0
1582903200000|2020-02-28 15:20:00|21808.05|21808.05|21731.47|21731.47|21847.85|21847.85|21719.89|21719.89|0
1582903500000|2020-02-28 15:25:00|21732.07|21732.07|21729.02|21729.02|21788.84|21788.84|21722.77|21722.77|0
1582903800000|2020-02-28 15:30:00|21721.96|21721.96|21743.84|21743.84|21751.49|21751.49|21693.15|21693.15|0
1582904100000|2020-02-28 15:35:00|21755.61|21755.61|21789.95|21789.95|21793.48|21793.48|21749.22|21749.22|0
1582904400000|2020-02-28 15:40:00|21797.01|21797.01|21796.63|21796.63|21821.95|21821.95|21761.69|21761.69|0
1582904700000|2020-02-28 15:45:00|21803.68|21803.68|21775.88|21775.88|21811.93|21811.93|21761.83|21761.83|0
1582905000000|2020-02-28 15:50:00|21779.41|21779.41|21903.9|21903.9|21924.47|21924.47|21779.41|21779.41|0
1582905300000|2020-02-28 15:55:00|21914.48|21914.48|21921.87|21921.87|21933.64|21933.64|21846.43|21846.43|0
1582905600000|2020-02-28 16:00:00|21918.34|21918.34|21909.76|21909.76|21942.29|21942.29|21875.01|21875.01|0
1582905900000|2020-02-28 16:05:00|21906.23|21906.23|21912.04|21912.04|21915.37|21915.37|21889.59|21889.59|0
1582906200000|2020-02-28 16:10:00|21908.51|21908.51|21944.39|21944.39|21964.5|21964.5|21908.51|21908.51|0
1582906500000|2020-02-28 16:15:00|21940.86|21940.86|21998.32|21998.32|21998.92|21998.92|21940.86|21940.86|0
1582906800000|2020-02-28 16:20:00|21998.92|21998.92|21962.92|21962.92|22016.96|22016.96|21931.36|21931.36|0
1582907100000|2020-02-28 16:25:00|21962.32|21962.32|22002.89|22002.89|22016.99|22016.99|21905.7|21905.7|0
1583136900000|2020-03-02 08:15:00|22786.88|22786.88|22705.04|22705.04|22795.75|22795.75|22654.37|22654.37|0
1583137200000|2020-03-02 08:20:00|22704.23|22704.23|22710.75|22710.75|22760.64|22760.64|22693.47|22693.47|0
1583137500000|2020-03-02 08:25:00|22721.33|22721.33|22649.47|22649.47|22729.58|22729.58|22632.36|22632.36|0
1583137800000|2020-03-02 08:30:00|22650.06|22650.06|22727.41|22727.41|22730.94|22730.94|22624.21|22624.21|0
1583138100000|2020-03-02 08:35:00|22723.88|22723.88|22746.74|22746.74|22794.82|22794.82|22720.97|22720.97|0
1583138400000|2020-03-02 08:40:00|22747.33|22747.33|22831.84|22831.84|22866.26|22866.26|22741.8|22741.8|0
1583138700000|2020-03-02 08:45:00|22842.42|22842.42|22805.98|22805.98|22842.42|22842.42|22784.82|22784.82|0
1583139000000|2020-03-02 08:50:00|22802.45|22802.45|22773.11|22773.11|22833.99|22833.99|22773.11|22773.11|0
1583139300000|2020-03-02 08:55:00|22766.05|22766.05|22782.06|22782.06|22828.17|22828.17|22754.59|22754.59|0
1583139600000|2020-03-02 09:00:00|22785.59|22785.59|22905.21|22905.21|22905.21|22905.21|22775.26|22775.26|0
1583139900000|2020-03-02 09:05:00|22905.61|22905.61|22848.17|22848.17|22919.32|22919.32|22819.95|22819.95|0
1583140200000|2020-03-02 09:10:00|22855.22|22855.22|22858.71|22858.71|22882.01|22882.01|22830.97|22830.97|0
1583140500000|2020-03-02 09:15:00|22859.9|22859.9|22866.32|22866.32|22876.49|22876.49|22832.43|22832.43|0
1583140800000|2020-03-02 09:20:00|22862.79|22862.79|22886.23|22886.23|22900.89|22900.89|22849.68|22849.68|0
1583141100000|2020-03-02 09:25:00|22885.83|22885.83|22902.01|22902.01|22902.01|22902.01|22848.51|22848.51|0
1583141400000|2020-03-02 09:30:00|22894.96|22894.96|22801.33|22801.33|22913.85|22913.85|22801.33|22801.33|0
1583141700000|2020-03-02 09:35:00|22797.8|22797.8|22743.49|22743.49|22810.92|22810.92|22743.49|22743.49|0
1583142000000|2020-03-02 09:40:00|22757.6|22757.6|22676.63|22676.63|22761.12|22761.12|22655.06|22655.06|0
1583142300000|2020-03-02 09:45:00|22666.05|22666.05|22645.9|22645.9|22682.69|22682.69|22631.79|22631.79|0
1583142600000|2020-03-02 09:50:00|22638.85|22638.85|22589.6|22589.6|22654.55|22654.55|22587.26|22587.26|0
1583142900000|2020-03-02 09:55:00|22586.07|22586.07|22684.39|22684.39|22684.39|22684.39|22582.14|22582.14|0
1583143200000|2020-03-02 10:00:00|22683.2|22683.2|22633.16|22633.16|22689.45|22689.45|22629.64|22629.64|0
1583143500000|2020-03-02 10:05:00|22636.69|22636.69|22562.77|22562.77|22652.8|22652.8|22562.77|22562.77|0
1583143800000|2020-03-02 10:10:00|22569.82|22569.82|22526.53|22526.53|22572.35|22572.35|22512.04|22512.04|0
1583144100000|2020-03-02 10:15:00|22525.93|22525.93|22556.62|22556.62|22592.89|22592.89|22511.42|22511.42|0
1583144400000|2020-03-02 10:20:00|22555.81|22555.81|22508.23|22508.23|22555.81|22555.81|22508.23|22508.23|0
1583144700000|2020-03-02 10:25:00|22506.44|22506.44|22584.73|22584.73|22595.32|22595.32|22495.86|22495.86|0
1583145000000|2020-03-02 10:30:00|22577.68|22577.68|22541.81|22541.81|22583.54|22583.54|22535.09|22535.09|0
1583145300000|2020-03-02 10:35:00|22534.76|22534.76|22558.64|22558.64|22558.64|22558.64|22518.27|22518.27|0
1583145600000|2020-03-02 10:40:00|22562.17|22562.17|22486.88|22486.88|22562.17|22562.17|22485.7|22485.7|0
1583145900000|2020-03-02 10:45:00|22490.41|22490.41|22445.22|22445.22|22498.28|22498.28|22441.69|22441.69|0
1583146200000|2020-03-02 10:50:00|22448.75|22448.75|22467.05|22467.05|22483.9|22483.9|22448.22|22448.22|0
1583146500000|2020-03-02 10:55:00|22460|22460|22414.83|22414.83|22460|22460|22414.83|22414.83|0
1583146800000|2020-03-02 11:00:00|22418.35|22418.35|22404.64|22404.64|22437.37|22437.37|22402.3|22402.3|0
1583147100000|2020-03-02 11:05:00|22401.12|22401.12|22380.48|22380.48|22406.39|22406.39|22374.05|22374.05|0
1583147400000|2020-03-02 11:10:00|22369.9|22369.9|22349.32|22349.32|22381.67|22381.67|22338.87|22338.87|0
1583147700000|2020-03-02 11:15:00|22345.8|22345.8|22392.48|22392.48|22392.48|22392.48|22345.8|22345.8|0
1583148000000|2020-03-02 11:20:00|22393.08|22393.08|22372.71|22372.71|22400.13|22400.13|22350.95|22350.95|0
1583148300000|2020-03-02 11:25:00|22369.18|22369.18|22331.53|22331.53|22371.52|22371.52|22331.53|22331.53|0
1583148600000|2020-03-02 11:30:00|22335.06|22335.06|22286.7|22286.7|22346.64|22346.64|22286.7|22286.7|0
1583148900000|2020-03-02 11:35:00|22276.12|22276.12|22302.9|22302.9|22314.49|22314.49|22272.12|22272.12|0
1583149200000|2020-03-02 11:40:00|22291.13|22291.13|22199.81|22199.81|22291.13|22291.13|22184.51|22184.51|0
1583149500000|2020-03-02 11:45:00|22206.87|22206.87|22213.99|22213.99|22250.23|22250.23|22203.34|22203.34|0
1583149800000|2020-03-02 11:50:00|22217.51|22217.51|22153.68|22153.68|22217.51|22217.51|22153.68|22153.68|0
1583150100000|2020-03-02 11:55:00|22152.49|22152.49|22030.85|22030.85|22159.54|22159.54|22009.65|22009.65|0
1583150400000|2020-03-02 12:00:00|22030.38|22030.38|22092.52|22092.52|22127.89|22127.89|22030.38|22030.38|0
1583150700000|2020-03-02 12:05:00|22098.98|22098.98|22153.52|22153.52|22163.48|22163.48|22072.98|22072.98|0
1583151000000|2020-03-02 12:10:00|22160.58|22160.58|22078.51|22078.51|22179.53|22179.53|22062.62|22062.62|0
1583151300000|2020-03-02 12:15:00|22082.04|22082.04|22092.33|22092.33|22136.85|22136.85|22082.04|22082.04|0
1583151600000|2020-03-02 12:20:00|22099.39|22099.39|22112.31|22112.31|22134.07|22134.07|22066.17|22066.17|0
1583151900000|2020-03-02 12:25:00|22111.71|22111.71|22152.43|22152.43|22170.59|22170.59|22111.71|22111.71|0
1583152200000|2020-03-02 12:30:00|22163.01|22163.01|22122.46|22122.46|22163.01|22163.01|22104.82|22104.82|0
1583152500000|2020-03-02 12:35:00|22129.51|22129.51|22125.39|22125.39|22160.51|22160.51|22108.56|22108.56|0
1583152800000|2020-03-02 12:40:00|22128.92|22128.92|22119.12|22119.12|22146.34|22146.34|22109.88|22109.88|0
1583153100000|2020-03-02 12:45:00|22122.65|22122.65|22150.06|22150.06|22177.66|22177.66|22122.65|22122.65|0
1583153400000|2020-03-02 12:50:00|22153.59|22153.59|22207.84|22207.84|22207.84|22207.84|22142.42|22142.42|0
1583153700000|2020-03-02 12:55:00|22211.96|22211.96|22274.78|22274.78|22293.81|22293.81|22211.96|22211.96|0
1583154000000|2020-03-02 13:00:00|22275.38|22275.38|22252.08|22252.08|22282.43|22282.43|22228.34|22228.34|0
1583154300000|2020-03-02 13:05:00|22248.55|22248.55|22294.21|22294.21|22294.21|22294.21|22245.02|22245.02|0
1583154600000|2020-03-02 13:10:00|22297.74|22297.74|22326.83|22326.83|22343.47|22343.47|22283.04|22283.04|0
1583154900000|2020-03-02 13:15:00|22323.31|22323.31|22310.73|22310.73|22343.07|22343.07|22301.57|22301.57|0
1583155200000|2020-03-02 13:20:00|22314.25|22314.25|22289.66|22289.66|22314.25|22314.25|22272.17|22272.17|0
1583155500000|2020-03-02 13:25:00|22286.13|22286.13|22255.74|22255.74|22286.13|22286.13|22248.28|22248.28|0
1583155800000|2020-03-02 13:30:00|22252.21|22252.21|22236.3|22236.3|22252.21|22252.21|22213.75|22213.75|0
1583156100000|2020-03-02 13:35:00|22239.82|22239.82|22237.85|22237.85|22250.81|22250.81|22204.17|22204.17|0
1583156400000|2020-03-02 13:40:00|22230.79|22230.79|22204.22|22204.22|22253.52|22253.52|22200.7|22200.7|0
1583156700000|2020-03-02 13:45:00|22211.28|22211.28|22234.92|22234.92|22234.92|22234.92|22203.17|22203.17|0
1583157000000|2020-03-02 13:50:00|22236.11|22236.11|22284.72|22284.72|22284.72|22284.72|22236.11|22236.11|0
1583157300000|2020-03-02 13:55:00|22285.31|22285.31|22354.4|22354.4|22362.64|22362.64|22285.31|22285.31|0
1583157600000|2020-03-02 14:00:00|22353.8|22353.8|22341.4|22341.4|22374.49|22374.49|22337.62|22337.62|0
1583157900000|2020-03-02 14:05:00|22340.81|22340.81|22328.75|22328.75|22359.04|22359.04|22306.99|22306.99|0
1583158200000|2020-03-02 14:10:00|22329.35|22329.35|22333.42|22333.42|22340.14|22340.14|22296.24|22296.24|0
1583158500000|2020-03-02 14:15:00|22329.89|22329.89|22301.17|22301.17|22348.12|22348.12|22285.87|22285.87|0
1583158800000|2020-03-02 14:20:00|22301.77|22301.77|22332.6|22332.6|22337.65|22337.65|22284.27|22284.27|0
1583159100000|2020-03-02 14:25:00|22336.12|22336.12|22329.07|22329.07|22363.88|22363.88|22304.07|22304.07|0
1583159400000|2020-03-02 14:30:00|22329.47|22329.47|22329.84|22329.84|22423.19|22423.19|22314.77|22314.77|0
1583159700000|2020-03-02 14:35:00|22333.37|22333.37|22298.03|22298.03|22346.65|22346.65|22298.03|22298.03|0
1583160000000|2020-03-02 14:40:00|22297.44|22297.44|22285.12|22285.12|22326.72|22326.72|22268.48|22268.48|0
1583160300000|2020-03-02 14:45:00|22292.17|22292.17|22343.45|22343.45|22372.27|22372.27|22285.52|22285.52|0
1583160600000|2020-03-02 14:50:00|22339.33|22339.33|22388.66|22388.66|22392.78|22392.78|22304.13|22304.13|0
1583160900000|2020-03-02 14:55:00|22385.13|22385.13|22347.03|22347.03|22410.07|22410.07|22339.97|22339.97|0
1583161200000|2020-03-02 15:00:00|22345.84|22345.84|22328.5|22328.5|22358.2|22358.2|22302.11|22302.11|0
1583161500000|2020-03-02 15:05:00|22330.28|22330.28|22325.16|22325.16|22336.93|22336.93|22297.09|22297.09|0
1583161800000|2020-03-02 15:10:00|22318.1|22318.1|22371.04|22371.04|22371.04|22371.04|22318.1|22318.1|0
1583162100000|2020-03-02 15:15:00|22374.57|22374.57|22311.09|22311.09|22374.57|22374.57|22292.93|22292.93|0
1583162400000|2020-03-02 15:20:00|22307.56|22307.56|22282.74|22282.74|22308.16|22308.16|22251.87|22251.87|0
1583162700000|2020-03-02 15:25:00|22286.27|22286.27|22312.93|22312.93|22331.09|22331.09|22275.37|22275.37|0
1583163000000|2020-03-02 15:30:00|22316.46|22316.46|22307.74|22307.74|22328.23|22328.23|22273|22273|0
1583163300000|2020-03-02 15:35:00|22300.68|22300.68|22342.67|22342.67|22349.32|22349.32|22297.56|22297.56|0
1583163600000|2020-03-02 15:40:00|22346.2|22346.2|22356.59|22356.59|22362.4|22362.4|22336.71|22336.71|0
1583163900000|2020-03-02 15:45:00|22360.11|22360.11|22392.66|22392.66|22402.84|22402.84|22359.71|22359.71|0
1583164200000|2020-03-02 15:50:00|22404.43|22404.43|22438.62|22438.62|22453.73|22453.73|22396.78|22396.78|0
1583164500000|2020-03-02 15:55:00|22442.15|22442.15|22418.78|22418.78|22460.79|22460.79|22418.78|22418.78|0
1583164800000|2020-03-02 16:00:00|22419.37|22419.37|22447.06|22447.06|22459.12|22459.12|22415.25|22415.25|0
1583165100000|2020-03-02 16:05:00|22440|22440|22381.31|22381.31|22440|22440|22374.25|22374.25|0
1583165400000|2020-03-02 16:10:00|22384.84|22384.84|22495.35|22495.35|22495.35|22495.35|22377.78|22377.78|0
1583165700000|2020-03-02 16:15:00|22488.3|22488.3|22486.76|22486.76|22525.76|22525.76|22476.18|22476.18|0
1583166000000|2020-03-02 16:20:00|22487.36|22487.36|22469.11|22469.11|22501.12|22501.12|22468.16|22468.16|0
1583166300000|2020-03-02 16:25:00|22476.17|22476.17|22466.58|22466.58|22499.54|22499.54|22452.99|22452.99|0
1583223300000|2020-03-03 08:15:00|22839.38|22839.38|22870.1|22870.1|22888.77|22888.77|22835.85|22835.85|0
1583223600000|2020-03-03 08:20:00|22873.63|22873.63|22922.03|22922.03|22922.03|22922.03|22858.92|22858.92|0
1583223900000|2020-03-03 08:25:00|22918.51|22918.51|22892.61|22892.61|22921.88|22921.88|22874.19|22874.19|0
1583224200000|2020-03-03 08:30:00|22896.13|22896.13|22919.96|22919.96|22935.08|22935.08|22886.55|22886.55|0
1583224500000|2020-03-03 08:35:00|22920.36|22920.36|22952.55|22952.55|22971.37|22971.37|22909.78|22909.78|0
1583224800000|2020-03-03 08:40:00|22949.02|22949.02|22910.13|22910.13|22954.43|22954.43|22903.08|22903.08|0
1583225100000|2020-03-03 08:45:00|22903.08|22903.08|22901.34|22901.34|22946.58|22946.58|22876.59|22876.59|0
1583225400000|2020-03-03 08:50:00|22901.75|22901.75|22880.41|22880.41|22901.75|22901.75|22864.31|22864.31|0
1583225700000|2020-03-03 08:55:00|22883.94|22883.94|22864.56|22864.56|22896.5|22896.5|22848.26|22848.26|0
1583226000000|2020-03-03 09:00:00|22861.03|22861.03|22795.99|22795.99|22861.44|22861.44|22781.28|22781.28|0
1583226300000|2020-03-03 09:05:00|22792.46|22792.46|22831.54|22831.54|22846.55|22846.55|22792.46|22792.46|0
1583226600000|2020-03-03 09:10:00|22832.13|22832.13|22849.53|22849.53|22853.65|22853.65|22820.55|22820.55|0
1583226900000|2020-03-03 09:15:00|22848.34|22848.34|22835.04|22835.04|22848.34|22848.34|22806.56|22806.56|0
1583227200000|2020-03-03 09:20:00|22835.63|22835.63|22816.59|22816.59|22843.68|22843.68|22816|22816|0
1583227500000|2020-03-03 09:25:00|22816|22816|22804.95|22804.95|22826.88|22826.88|22780.43|22780.43|0
1583227800000|2020-03-03 09:30:00|22804.36|22804.36|22831.85|22831.85|22836.44|22836.44|22793.51|22793.51|0
1583228100000|2020-03-03 09:35:00|22832.25|22832.25|22821.05|22821.05|22850.82|22850.82|22811.62|22811.62|0
1583228400000|2020-03-03 09:40:00|22817.52|22817.52|22818.53|22818.53|22854.98|22854.98|22810.13|22810.13|0
1583228700000|2020-03-03 09:45:00|22818.12|22818.12|22777.67|22777.67|22818.12|22818.12|22775.23|22775.23|0
1583229000000|2020-03-03 09:50:00|22784.73|22784.73|22729.4|22729.4|22784.73|22784.73|22729.4|22729.4|0
1583229300000|2020-03-03 09:55:00|22730|22730|22786|22786|22786.6|22786.6|22727.06|22727.06|0
1583229600000|2020-03-03 10:00:00|22793.06|22793.06|22810.91|22810.91|22843.4|22843.4|22782.47|22782.47|0
1583229900000|2020-03-03 10:05:00|22807.38|22807.38|22739.5|22739.5|22807.38|22807.38|22733.04|22733.04|0
1583230200000|2020-03-03 10:10:00|22746.55|22746.55|22679.62|22679.62|22751.27|22751.27|22668.64|22668.64|0
1583230500000|2020-03-03 10:15:00|22683.15|22683.15|22688.96|22688.96|22704.02|22704.02|22674.02|22674.02|0
1583230800000|2020-03-03 10:20:00|22685.43|22685.43|22701.53|22701.53|22701.53|22701.53|22663.88|22663.88|0
1583231100000|2020-03-03 10:25:00|22701.93|22701.93|22718.21|22718.21|22727.7|22727.7|22692.74|22692.74|0
1583231400000|2020-03-03 10:30:00|22714.68|22714.68|22693.06|22693.06|22714.68|22714.68|22685.53|22685.53|0
1583231700000|2020-03-03 10:35:00|22692.66|22692.66|22683.21|22683.21|22692.66|22692.66|22665.38|22665.38|0
1583232000000|2020-03-03 10:40:00|22679.68|22679.68|22698.36|22698.36|22702.48|22702.48|22665.21|22665.21|0
1583232300000|2020-03-03 10:45:00|22698.95|22698.95|22731.17|22731.17|22749.81|22749.81|22695.43|22695.43|0
1583232600000|2020-03-03 10:50:00|22734.7|22734.7|22733.1|22733.1|22734.7|22734.7|22704.1|22704.1|0
1583232900000|2020-03-03 10:55:00|22736.63|22736.63|22767.01|22767.01|22767.01|22767.01|22724.24|22724.24|0
1583233200000|2020-03-03 11:00:00|22759.96|22759.96|22694.4|22694.4|22759.96|22759.96|22686.75|22686.75|0
1583233500000|2020-03-03 11:05:00|22705.58|22705.58|22677.78|22677.78|22705.58|22705.58|22659.55|22659.55|0
1583233800000|2020-03-03 11:10:00|22670.73|22670.73|22671.35|22671.35|22681.31|22681.31|22652.8|22652.8|0
1583234100000|2020-03-03 11:15:00|22667.82|22667.82|22664.51|22664.51|22681.55|22681.55|22646.27|22646.27|0
1583234400000|2020-03-03 11:20:00|22663.91|22663.91|22602.1|22602.1|22663.91|22663.91|22598.57|22598.57|0
1583234700000|2020-03-03 11:25:00|22598.57|22598.57|22596.19|22596.19|22610.3|22610.3|22570.31|22570.31|0
1583235000000|2020-03-03 11:30:00|22603.25|22603.25|22630.8|22630.8|22631.4|22631.4|22598.65|22598.65|0
1583235300000|2020-03-03 11:35:00|22634.33|22634.33|22624.34|22624.34|22642.07|22642.07|22624.34|22624.34|0
1583235600000|2020-03-03 11:40:00|22625.15|22625.15|22596.4|22596.4|22626.21|22626.21|22585.03|22585.03|0
1583235900000|2020-03-03 11:45:00|22597.21|22597.21|22585.41|22585.41|22603.64|22603.64|22577.95|22577.95|0
1583236200000|2020-03-03 11:50:00|22581.29|22581.29|22607.82|22607.82|22614.88|22614.88|22577.76|22577.76|0
1583236500000|2020-03-03 11:55:00|22611.35|22611.35|22567.75|22567.75|22630.58|22630.58|22567.75|22567.75|0
1583236800000|2020-03-03 12:00:00|22557.17|22557.17|22619.4|22619.4|22619.4|22619.4|22557.17|22557.17|0
1583237100000|2020-03-03 12:05:00|22626.46|22626.46|22652.59|22652.59|22652.59|22652.59|22587.06|22587.06|0
1583237400000|2020-03-03 12:10:00|22645.54|22645.54|22637.86|22637.86|22661.84|22661.84|22637.86|22637.86|0
1583237700000|2020-03-03 12:15:00|22638.45|22638.45|22633.93|22633.93|22640.98|22640.98|22622.75|22622.75|0
1583238000000|2020-03-03 12:20:00|22634.33|22634.33|22630.8|22630.8|22641.39|22641.39|22619.03|22619.03|0
1583238300000|2020-03-03 12:25:00|22634.33|22634.33|22645.48|22645.48|22647.82|22647.82|22613.48|22613.48|0
1583238600000|2020-03-03 12:30:00|22652.54|22652.54|22659.71|22659.71|22660.9|22660.9|22642.76|22642.76|0
1583238900000|2020-03-03 12:35:00|22652.66|22652.66|22575.15|22575.15|22652.66|22652.66|22566.31|22566.31|0
1583239200000|2020-03-03 12:40:00|22574.55|22574.55|22569.43|22569.43|22602.03|22602.03|22552.39|22552.39|0
1583239500000|2020-03-03 12:45:00|22562.38|22562.38|22563.14|22563.14|22563.14|22563.14|22526.68|22526.68|0
1583239800000|2020-03-03 12:50:00|22571.01|22571.01|22539.98|22539.98|22578.25|22578.25|22532.93|22532.93|0
1583240100000|2020-03-03 12:55:00|22543.51|22543.51|22588.28|22588.28|22607.7|22607.7|22527.81|22527.81|0
1583240400000|2020-03-03 13:00:00|22587.69|22587.69|22545.51|22545.51|22587.69|22587.69|22539.64|22539.64|0
1583240700000|2020-03-03 13:05:00|22546.1|22546.1|22541.1|22541.1|22556.69|22556.69|22524.99|22524.99|0
1583241000000|2020-03-03 13:10:00|22540.51|22540.51|22528.18|22528.18|22563.46|22563.46|22523.06|22523.06|0
1583241300000|2020-03-03 13:15:00|22524.65|22524.65|22530.09|22530.09|22540.67|22540.67|22508.74|22508.74|0
1583241600000|2020-03-03 13:20:00|22529.5|22529.5|22541.74|22541.74|22545.27|22545.27|22525.37|22525.37|0
1583241900000|2020-03-03 13:25:00|22541.15|22541.15|22539.65|22539.65|22558.44|22558.44|22539.65|22539.65|0
1583242200000|2020-03-03 13:30:00|22543.18|22543.18|22540.46|22540.46|22550.83|22550.83|22519.83|22519.83|0
1583242500000|2020-03-03 13:35:00|22540.06|22540.06|22538.99|22538.99|22551.76|22551.76|22535.46|22535.46|0
1583242800000|2020-03-03 13:40:00|22538.39|22538.39|22544.96|22544.96|22549.76|22549.76|22523.29|22523.29|0
1583243100000|2020-03-03 13:45:00|22545.37|22545.37|22533.28|22533.28|22545.37|22545.37|22519.17|22519.17|0
1583243400000|2020-03-03 13:50:00|22536.81|22536.81|22556.23|22556.23|22576.46|22576.46|22536.81|22536.81|0
1583243700000|2020-03-03 13:55:00|22555.42|22555.42|22555.04|22555.04|22568.15|22568.15|22545.64|22545.64|0
1583244000000|2020-03-03 14:00:00|22551.52|22551.52|22569.66|22569.66|22569.66|22569.66|22545.24|22545.24|0
1583244300000|2020-03-03 14:05:00|22569.26|22569.26|22579.26|22579.26|22590.56|22590.56|22565.13|22565.13|0
1583244600000|2020-03-03 14:10:00|22579.85|22579.85|22605.48|22605.48|22608.07|22608.07|22579.85|22579.85|0
1583244900000|2020-03-03 14:15:00|22601.95|22601.95|22650.59|22650.59|22651.18|22651.18|22598.61|22598.61|0
1583245200000|2020-03-03 14:20:00|22647.06|22647.06|22675.11|22675.11|22689.98|22689.98|22642.6|22642.6|0
1583245500000|2020-03-03 14:25:00|22673.34|22673.34|22673.44|22673.44|22690.21|22690.21|22669.62|22669.62|0
1583245800000|2020-03-03 14:30:00|22666.38|22666.38|22593.11|22593.11|22669.91|22669.91|22573.13|22573.13|0
1583246100000|2020-03-03 14:35:00|22589.58|22589.58|22585.87|22585.87|22593.49|22593.49|22564.56|22564.56|0
1583246400000|2020-03-03 14:40:00|22587.06|22587.06|22584.31|22584.31|22606.73|22606.73|22581.19|22581.19|0
1583246700000|2020-03-03 14:45:00|22580.78|22580.78|22595.8|22595.8|22600.14|22600.14|22572.32|22572.32|0
1583247000000|2020-03-03 14:50:00|22592.27|22592.27|22556.68|22556.68|22602.26|22602.26|22530.8|22530.8|0
1583247300000|2020-03-03 14:55:00|22560.21|22560.21|22556.75|22556.75|22573.19|22573.19|22540.79|22540.79|0
1583247600000|2020-03-03 15:00:00|22556.15|22556.15|22812.8|22812.8|22835.28|22835.28|22549.1|22549.1|0
1583247900000|2020-03-03 15:05:00|22813.2|22813.2|22780.54|22780.54|22843.61|22843.61|22731.2|22731.2|0
1583248200000|2020-03-03 15:10:00|22784.07|22784.07|22772.86|22772.86|22806.1|22806.1|22766.8|22766.8|0
1583248500000|2020-03-03 15:15:00|22765.8|22765.8|22758.59|22758.59|22824.82|22824.82|22715.13|22715.13|0
1583248800000|2020-03-03 15:20:00|22748.01|22748.01|22785.01|22785.01|22792.66|22792.66|22725.79|22725.79|0
1583249100000|2020-03-03 15:25:00|22781.48|22781.48|22710.8|22710.8|22781.48|22781.48|22702.56|22702.56|0
1583249400000|2020-03-03 15:30:00|22703.75|22703.75|22725.38|22725.38|22768.9|22768.9|22698.69|22698.69|0
1583249700000|2020-03-03 15:35:00|22728.91|22728.91|22748.99|22748.99|22778.46|22778.46|22728.91|22728.91|0
1583250000000|2020-03-03 15:40:00|22745.46|22745.46|22816.31|22816.31|22828.08|22828.08|22733.88|22733.88|0
1583250300000|2020-03-03 15:45:00|22819.84|22819.84|22756.85|22756.85|22832.61|22832.61|22756.28|22756.28|0
1583250600000|2020-03-03 15:50:00|22755.43|22755.43|22790.55|22790.55|22790.55|22790.55|22740.32|22740.32|0
1583250900000|2020-03-03 15:55:00|22789.96|22789.96|22808.63|22808.63|22846.65|22846.65|22789.55|22789.55|0
1583251200000|2020-03-03 16:00:00|22801.58|22801.58|22839.58|22839.58|22858|22858|22801.58|22801.58|0
1583251500000|2020-03-03 16:05:00|22838.99|22838.99|22767.67|22767.67|22838.99|22838.99|22764.14|22764.14|0
1583251800000|2020-03-03 16:10:00|22767.07|22767.07|22644.55|22644.55|22767.07|22767.07|22644.55|22644.55|0
1583252100000|2020-03-03 16:15:00|22655.13|22655.13|22641.45|22641.45|22693.78|22693.78|22631.21|22631.21|0
1583252400000|2020-03-03 16:20:00|22641.7|22641.7|22601.34|22601.34|22658.68|22658.68|22592.74|22592.74|0
1583252700000|2020-03-03 16:25:00|22597.81|22597.81|22551.49|22551.49|22608.64|22608.64|22531.47|22531.47|0
1583309700000|2020-03-04 08:15:00|22593.52|22593.52|22637.33|22637.33|22674.96|22674.96|22592.71|22592.71|0
1583310000000|2020-03-04 08:20:00|22637.73|22637.73|22598.97|22598.97|22664.33|22664.33|22594.57|22594.57|0
1583310300000|2020-03-04 08:25:00|22595.45|22595.45|22590.19|22590.19|22595.45|22595.45|22563.72|22563.72|0
1583310600000|2020-03-04 08:30:00|22586.66|22586.66|22637.14|22637.14|22637.14|22637.14|22570.65|22570.65|0
1583310900000|2020-03-04 08:35:00|22637.73|22637.73|22708.22|22708.22|22708.22|22708.22|22637.73|22637.73|0
1583311200000|2020-03-04 08:40:00|22704.69|22704.69|22723.17|22723.17|22723.17|22723.17|22676.82|22676.82|0
1583311500000|2020-03-04 08:45:00|22726.7|22726.7|22735.94|22735.94|22735.94|22735.94|22687.3|22687.3|0
1583311800000|2020-03-04 08:50:00|22736.34|22736.34|22769.3|22769.3|22779.89|22779.89|22736.34|22736.34|0
1583312100000|2020-03-04 08:55:00|22758.13|22758.13|22767.57|22767.57|22771.1|22771.1|22741.28|22741.28|0
1583312400000|2020-03-04 09:00:00|22774.62|22774.62|22788.02|22788.02|22798.86|22798.86|22756.27|22756.27|0
1583312700000|2020-03-04 09:05:00|22788.62|22788.62|22768.32|22768.32|22791.67|22791.67|22741.44|22741.44|0
1583313000000|2020-03-04 09:10:00|22775.37|22775.37|22748.62|22748.62|22790.08|22790.08|22736.85|22736.85|0
1583313300000|2020-03-04 09:15:00|22741.56|22741.56|22772.59|22772.59|22774.37|22774.37|22741.56|22741.56|0
1583313600000|2020-03-04 09:20:00|22769.06|22769.06|22759.27|22759.27|22777.31|22777.31|22753.21|22753.21|0
1583313900000|2020-03-04 09:25:00|22758.67|22758.67|22757.15|22757.15|22777.71|22777.71|22751.62|22751.62|0
1583314200000|2020-03-04 09:30:00|22753.62|22753.62|22779.86|22779.86|22779.86|22779.86|22752.03|22752.03|0
1583314500000|2020-03-04 09:35:00|22779.05|22779.05|22793.51|22793.51|22825.85|22825.85|22775.52|22775.52|0
1583314800000|2020-03-04 09:40:00|22800.56|22800.56|22814.71|22814.71|22836.09|22836.09|22797.63|22797.63|0
1583315100000|2020-03-04 09:45:00|22811.19|22811.19|22797.97|22797.97|22820.39|22820.39|22789.51|22789.51|0
1583315400000|2020-03-04 09:50:00|22801.49|22801.49|22779.38|22779.38|22815.05|22815.05|22775.26|22775.26|0
1583315700000|2020-03-04 09:55:00|22786.43|22786.43|22807.57|22807.57|22807.57|22807.57|22777.76|22777.76|0
1583316000000|2020-03-04 10:00:00|22804.05|22804.05|22768.06|22768.06|22804.05|22804.05|22758.94|22758.94|0
1583316300000|2020-03-04 10:05:00|22764.53|22764.53|22745.11|22745.11|22771.59|22771.59|22733.94|22733.94|0
1583316600000|2020-03-04 10:10:00|22741.58|22741.58|22766.92|22766.92|22785.74|22785.74|22734.53|22734.53|0
1583316900000|2020-03-04 10:15:00|22770.44|22770.44|22739.88|22739.88|22781.62|22781.62|22739.88|22739.88|0
1583317200000|2020-03-04 10:20:00|22743.41|22743.41|22756.8|22756.8|22756.8|22756.8|22731.92|22731.92|0
1583317500000|2020-03-04 10:25:00|22760.33|22760.33|22799.08|22799.08|22806.14|22806.14|22760.33|22760.33|0
1583317800000|2020-03-04 10:30:00|22802.61|22802.61|22833.91|22833.91|22834.5|22834.5|22801.16|22801.16|0
1583318100000|2020-03-04 10:35:00|22837.43|22837.43|22814.39|22814.39|22840.96|22840.96|22794.3|22794.3|0
1583318400000|2020-03-04 10:40:00|22815.2|22815.2|22796.75|22796.75|22818.73|22818.73|22796.75|22796.75|0
1583318700000|2020-03-04 10:45:00|22800.28|22800.28|22807.74|22807.74|22807.74|22807.74|22793.63|22793.63|0
1583319000000|2020-03-04 10:50:00|22811.27|22811.27|22796.75|22796.75|22818.11|22818.11|22796.75|22796.75|0
1583319300000|2020-03-04 10:55:00|22800.28|22800.28|22813.61|22813.61|22820.66|22820.66|22787.32|22787.32|0
1583319600000|2020-03-04 11:00:00|22814.01|22814.01|22804.17|22804.17|22824.59|22824.59|22797.12|22797.12|0
1583319900000|2020-03-04 11:05:00|22803.58|22803.58|22790.14|22790.14|22822.4|22822.4|22779.56|22779.56|0
1583320200000|2020-03-04 11:10:00|22786.62|22786.62|22817.31|22817.31|22829.08|22829.08|22786.02|22786.02|0
1583320500000|2020-03-04 11:15:00|22813.78|22813.78|22798.73|22798.73|22817.31|22817.31|22798.73|22798.73|0
1583320800000|2020-03-04 11:20:00|22799.13|22799.13|22820.29|22820.29|22827.35|22827.35|22797.35|22797.35|0
1583321100000|2020-03-04 11:25:00|22816.77|22816.77|22828.55|22828.55|22828.55|22828.55|22810.31|22810.31|0
1583321400000|2020-03-04 11:30:00|22821.5|22821.5|22815.71|22815.71|22821.5|22821.5|22781.9|22781.9|0
1583321700000|2020-03-04 11:35:00|22808.66|22808.66|22809.59|22809.59|22817.24|22817.24|22792.55|22792.55|0
1583322000000|2020-03-04 11:40:00|22806.07|22806.07|22838.49|22838.49|22844.12|22844.12|22806.07|22806.07|0
1583322300000|2020-03-04 11:45:00|22842.02|22842.02|22841.02|22841.02|22845.55|22845.55|22821.84|22821.84|0
1583322600000|2020-03-04 11:50:00|22841.61|22841.61|22877.66|22877.66|22877.66|22877.66|22838.09|22838.09|0
1583322900000|2020-03-04 11:55:00|22870.61|22870.61|22901.84|22901.84|22901.84|22901.84|22870.61|22870.61|0
1583323200000|2020-03-04 12:00:00|22902.65|22902.65|22872.72|22872.72|22904.69|22904.69|22860.95|22860.95|0
1583323500000|2020-03-04 12:05:00|22876.24|22876.24|22924.58|22924.58|22933.73|22933.73|22875.77|22875.77|0
1583323800000|2020-03-04 12:10:00|22928.11|22928.11|22952.49|22952.49|22952.49|22952.49|22928.11|22928.11|0
1583324100000|2020-03-04 12:15:00|22956.02|22956.02|22969.95|22969.95|22969.95|22969.95|22935.75|22935.75|0
1583324400000|2020-03-04 12:20:00|22970.76|22970.76|22968.59|22968.59|22987.27|22987.27|22968.59|22968.59|0
1583324700000|2020-03-04 12:25:00|22968.18|22968.18|22988.4|22988.4|22991.14|22991.14|22955.75|22955.75|0
1583325000000|2020-03-04 12:30:00|22987.8|22987.8|23006.65|23006.65|23020.36|23020.36|22983.21|22983.21|0
1583325300000|2020-03-04 12:35:00|22999.6|22999.6|23005.72|23005.72|23012.77|23012.77|22992.55|22992.55|0
1583325600000|2020-03-04 12:40:00|23002.19|23002.19|22971.98|22971.98|23002.19|23002.19|22966.85|22966.85|0
1583325900000|2020-03-04 12:45:00|22975.5|22975.5|23004.07|23004.07|23004.67|23004.67|22975.5|22975.5|0
1583326200000|2020-03-04 12:50:00|23003.48|23003.48|22951.91|22951.91|23011.13|23011.13|22945.45|22945.45|0
1583326500000|2020-03-04 12:55:00|22952.5|22952.5|22926.09|22926.09|22952.5|22952.5|22917.84|22917.84|0
1583326800000|2020-03-04 13:00:00|22922.56|22922.56|22860.53|22860.53|22922.56|22922.56|22857.81|22857.81|0
1583327100000|2020-03-04 13:05:00|22864.06|22864.06|22782.53|22782.53|22864.06|22864.06|22782.53|22782.53|0
1583327400000|2020-03-04 13:10:00|22779|22779|22752.19|22752.19|22795.18|22795.18|22748.66|22748.66|0
1583327700000|2020-03-04 13:15:00|22748.66|22748.66|22716.45|22716.45|22753.93|22753.93|22705.87|22705.87|0
1583328000000|2020-03-04 13:20:00|22723.5|22723.5|22724.5|22724.5|22760.51|22760.51|22717.04|22717.04|0
1583328300000|2020-03-04 13:25:00|22725.1|22725.1|22723.16|22723.16|22766.09|22766.09|22719.64|22719.64|0
1583328600000|2020-03-04 13:30:00|22726.69|22726.69|22758.88|22758.88|22770.27|22770.27|22726.69|22726.69|0
1583328900000|2020-03-04 13:35:00|22751.83|22751.83|22745.08|22745.08|22752.61|22752.61|22737.53|22737.53|0
1583329200000|2020-03-04 13:40:00|22745.68|22745.68|22740.79|22740.79|22749.8|22749.8|22725.45|22725.45|0
1583329500000|2020-03-04 13:45:00|22751.37|22751.37|22754.71|22754.71|22754.71|22754.71|22725.5|22725.5|0
1583329800000|2020-03-04 13:50:00|22758.24|22758.24|22751.03|22751.03|22770.61|22770.61|22740.45|22740.45|0
1583330100000|2020-03-04 13:55:00|22754.55|22754.55|22762.7|22762.7|22776.91|22776.91|22754.55|22754.55|0
1583330400000|2020-03-04 14:00:00|22761.51|22761.51|22718.12|22718.12|22761.51|22761.51|22716.91|22716.91|0
1583330700000|2020-03-04 14:05:00|22719.74|22719.74|22748.27|22748.27|22748.27|22748.27|22715.62|22715.62|0
1583331000000|2020-03-04 14:10:00|22747.87|22747.87|22792.63|22792.63|22796.75|22796.75|22747.87|22747.87|0
1583331300000|2020-03-04 14:15:00|22793.44|22793.44|22768.15|22768.15|22801.68|22801.68|22768.15|22768.15|0
1583331600000|2020-03-04 14:20:00|22768.75|22768.75|22767.75|22767.75|22775.8|22775.8|22746.99|22746.99|0
1583331900000|2020-03-04 14:25:00|22771.28|22771.28|22769.45|22769.45|22798.75|22798.75|22762.4|22762.4|0
1583332200000|2020-03-04 14:30:00|22765.93|22765.93|22820.21|22820.21|22844.97|22844.97|22718.67|22718.67|0
1583332500000|2020-03-04 14:35:00|22823.74|22823.74|22718.28|22718.28|22827.27|22827.27|22695.2|22695.2|0
1583332800000|2020-03-04 14:40:00|22721.81|22721.81|22739.38|22739.38|22778.5|22778.5|22721.81|22721.81|0
1583333100000|2020-03-04 14:45:00|22728.79|22728.79|22667.98|22667.98|22739.73|22739.73|22666.05|22666.05|0
1583333400000|2020-03-04 14:50:00|22671.51|22671.51|22594.4|22594.4|22688.96|22688.96|22592.06|22592.06|0
1583333700000|2020-03-04 14:55:00|22595.59|22595.59|22595.71|22595.71|22621.4|22621.4|22577.72|22577.72|0
1583334000000|2020-03-04 15:00:00|22599.24|22599.24|22579.79|22579.79|22611.6|22611.6|22560.25|22560.25|0
1583334300000|2020-03-04 15:05:00|22583.32|22583.32|22635.53|22635.53|22642.58|22642.58|22549.39|22549.39|0
1583334600000|2020-03-04 15:10:00|22628.47|22628.47|22664.27|22664.27|22681.9|22681.9|22627.88|22627.88|0
1583334900000|2020-03-04 15:15:00|22660.74|22660.74|22725.43|22725.43|22726.02|22726.02|22651.9|22651.9|0
1583335200000|2020-03-04 15:20:00|22729.55|22729.55|22746.78|22746.78|22762.68|22762.68|22709.61|22709.61|0
1583335500000|2020-03-04 15:25:00|22746.38|22746.38|22744.94|22744.94|22765.2|22765.2|22742.45|22742.45|0
1583335800000|2020-03-04 15:30:00|22741.41|22741.41|22693.05|22693.05|22741.41|22741.41|22678.76|22678.76|0
1583336100000|2020-03-04 15:35:00|22693.65|22693.65|22685.12|22685.12|22716.29|22716.29|22673.04|22673.04|0
1583336400000|2020-03-04 15:40:00|22685.53|22685.53|22683.64|22683.64|22686.95|22686.95|22634.79|22634.79|0
1583336700000|2020-03-04 15:45:00|22687.17|22687.17|22704.01|22704.01|22707.77|22707.77|22684.23|22684.23|0
1583337000000|2020-03-04 15:50:00|22707.54|22707.54|22699.32|22699.32|22728.2|22728.2|22695.2|22695.2|0
1583337300000|2020-03-04 15:55:00|22706.38|22706.38|22704.31|22704.31|22711.96|22711.96|22685.67|22685.67|0
1583337600000|2020-03-04 16:00:00|22690.2|22690.2|22677.57|22677.57|22716.36|22716.36|22677.57|22677.57|0
1583337900000|2020-03-04 16:05:00|22670.51|22670.51|22665.2|22665.2|22716.03|22716.03|22653.62|22653.62|0
1583338200000|2020-03-04 16:10:00|22661.68|22661.68|22713.06|22713.06|22713.06|22713.06|22661.68|22661.68|0
1583338500000|2020-03-04 16:15:00|22713.66|22713.66|22686.99|22686.99|22718.37|22718.37|22675.41|22675.41|0
1583338800000|2020-03-04 16:20:00|22690.52|22690.52|22672.85|22672.85|22694.64|22694.64|22640.81|22640.81|0
1583339100000|2020-03-04 16:25:00|22673.25|22673.25|22700.2|22700.2|22700.2|22700.2|22648.16|22648.16|0
1583396100000|2020-03-05 08:15:00|22768.94|22768.94|22721.57|22721.57|22785.83|22785.83|22704.34|22704.34|0
1583396400000|2020-03-05 08:20:00|22718.05|22718.05|22660.02|22660.02|22719.91|22719.91|22660.02|22660.02|0
1583396700000|2020-03-05 08:25:00|22644.73|22644.73|22637.92|22637.92|22674.31|22674.31|22637.52|22637.52|0
1583397000000|2020-03-05 08:30:00|22641.45|22641.45|22637.11|22637.11|22655.37|22655.37|22602.48|22602.48|0
1583397300000|2020-03-05 08:35:00|22633.58|22633.58|22582.48|22582.48|22633.58|22633.58|22578.14|22578.14|0
1583397600000|2020-03-05 08:40:00|22582.88|22582.88|22570.74|22570.74|22586.02|22586.02|22556.77|22556.77|0
1583397900000|2020-03-05 08:45:00|22570.14|22570.14|22559.3|22559.3|22587.25|22587.25|22552.25|22552.25|0
1583398200000|2020-03-05 08:50:00|22558.71|22558.71|22562.14|22562.14|22573.5|22573.5|22543.79|22543.79|0
1583398500000|2020-03-05 08:55:00|22561.74|22561.74|22519.35|22519.35|22568.79|22568.79|22519.35|22519.35|0
1583398800000|2020-03-05 09:00:00|22519.94|22519.94|22516|22516|22522.47|22522.47|22484.06|22484.06|0
1583399100000|2020-03-05 09:05:00|22505.42|22505.42|22402.08|22402.08|22505.42|22505.42|22402.08|22402.08|0
1583399400000|2020-03-05 09:10:00|22409.14|22409.14|22440.24|22440.24|22443.77|22443.77|22374.8|22374.8|0
1583399700000|2020-03-05 09:15:00|22443.77|22443.77|22475.52|22475.52|22475.52|22475.52|22436.94|22436.94|0
1583400000000|2020-03-05 09:20:00|22468.46|22468.46|22428.53|22428.53|22469.06|22469.06|22421.48|22421.48|0
1583400300000|2020-03-05 09:25:00|22428.13|22428.13|22356.84|22356.84|22428.13|22428.13|22353.31|22353.31|0
1583400600000|2020-03-05 09:30:00|22363.89|22363.89|22336.33|22336.33|22381.65|22381.65|22336.33|22336.33|0
1583400900000|2020-03-05 09:35:00|22336.73|22336.73|22306.92|22306.92|22370.88|22370.88|22306.92|22306.92|0
1583401200000|2020-03-05 09:40:00|22303.4|22303.4|22250.42|22250.42|22303.4|22303.4|22247.3|22247.3|0
1583401500000|2020-03-05 09:45:00|22253.95|22253.95|22294.22|22294.22|22315.38|22315.38|22250.42|22250.42|0
1583401800000|2020-03-05 09:50:00|22297.74|22297.74|22295.78|22295.78|22315.2|22315.2|22289.1|22289.1|0
1583402100000|2020-03-05 09:55:00|22288.73|22288.73|22306.54|22306.54|22324.77|22324.77|22270.28|22270.28|0
1583402400000|2020-03-05 10:00:00|22303.01|22303.01|22321.43|22321.43|22332.01|22332.01|22287.5|22287.5|0
1583402700000|2020-03-05 10:05:00|22324.96|22324.96|22316.32|22316.32|22328.49|22328.49|22277.92|22277.92|0
1583403000000|2020-03-05 10:10:00|22309.26|22309.26|22263.84|22263.84|22321.72|22321.72|22263.84|22263.84|0
1583403300000|2020-03-05 10:15:00|22267.37|22267.37|22275.42|22275.42|22283.48|22283.48|22256.79|22256.79|0
1583403600000|2020-03-05 10:20:00|22278.95|22278.95|22237.07|22237.07|22282.48|22282.48|22236.88|22236.88|0
1583403900000|2020-03-05 10:25:00|22240.59|22240.59|22260.16|22260.16|22279.4|22279.4|22240.59|22240.59|0
1583404200000|2020-03-05 10:30:00|22260.97|22260.97|22283.29|22283.29|22283.29|22283.29|22258.6|22258.6|0
1583404500000|2020-03-05 10:35:00|22279.76|22279.76|22303.47|22303.47|22303.47|22303.47|22272.71|22272.71|0
1583404800000|2020-03-05 10:40:00|22310.52|22310.52|22307.08|22307.08|22311.21|22311.21|22291.79|22291.79|0
1583405100000|2020-03-05 10:45:00|22307.49|22307.49|22337.33|22337.33|22371.89|22371.89|22303.37|22303.37|0
1583405400000|2020-03-05 10:50:00|22333.8|22333.8|22324.61|22324.61|22338.54|22338.54|22312.85|22312.85|0
1583405700000|2020-03-05 10:55:00|22324.02|22324.02|22330.33|22330.33|22338.72|22338.72|22311.65|22311.65|0
1583406000000|2020-03-05 11:00:00|22331.28|22331.28|22330.94|22330.94|22345.65|22345.65|22324.48|22324.48|0
1583406300000|2020-03-05 11:05:00|22326.23|22326.23|22379.26|22379.26|22400.42|22400.42|22313.84|22313.84|0
1583406600000|2020-03-05 11:10:00|22386.31|22386.31|22390.59|22390.59|22412.16|22412.16|22367.49|22367.49|0
1583406900000|2020-03-05 11:15:00|22391|22391|22352.8|22352.8|22391|22391|22352.8|22352.8|0
1583407200000|2020-03-05 11:20:00|22353.4|22353.4|22354.48|22354.48|22374.59|22374.59|22337.32|22337.32|0
1583407500000|2020-03-05 11:25:00|22355.08|22355.08|22356.1|22356.1|22360.41|22360.41|22348.64|22348.64|0
1583407800000|2020-03-05 11:30:00|22356.7|22356.7|22354.32|22354.32|22374.14|22374.14|22343.74|22343.74|0
1583408100000|2020-03-05 11:35:00|22357.85|22357.85|22356.49|22356.49|22366.58|22366.58|22346.01|22346.01|0
1583408400000|2020-03-05 11:40:00|22363.54|22363.54|22368.47|22368.47|22380.25|22380.25|22356.49|22356.49|0
1583408700000|2020-03-05 11:45:00|22368.07|22368.07|22347.9|22347.9|22368.07|22368.07|22336.47|22336.47|0
1583409000000|2020-03-05 11:50:00|22351.43|22351.43|22337.44|22337.44|22374.6|22374.6|22330.38|22330.38|0
1583409300000|2020-03-05 11:55:00|22340.96|22340.96|22363.79|22363.79|22368.89|22368.89|22340.01|22340.01|0
1583409600000|2020-03-05 12:00:00|22353.21|22353.21|22311.94|22311.94|22360.36|22360.36|22299.98|22299.98|0
1583409900000|2020-03-05 12:05:00|22318.99|22318.99|22329.91|22329.91|22334.44|22334.44|22315.47|22315.47|0
1583410200000|2020-03-05 12:10:00|22333.44|22333.44|22326.12|22326.12|22343.77|22343.77|22311.96|22311.96|0
1583410500000|2020-03-05 12:15:00|22333.17|22333.17|22339.77|22339.77|22366.24|22366.24|22333.17|22333.17|0
1583410800000|2020-03-05 12:20:00|22339.36|22339.36|22329.78|22329.78|22350.54|22350.54|22315.08|22315.08|0
1583411100000|2020-03-05 12:25:00|22326.25|22326.25|22317.01|22317.01|22332.12|22332.12|22303.49|22303.49|0
1583411400000|2020-03-05 12:30:00|22320.54|22320.54|22332.52|22332.52|22339.58|22339.58|22320.16|22320.16|0
1583411700000|2020-03-05 12:35:00|22336.05|22336.05|22339.43|22339.43|22342.95|22342.95|22326.06|22326.06|0
1583412000000|2020-03-05 12:40:00|22335.9|22335.9|22334.7|22334.7|22341.76|22341.76|22326.74|22326.74|0
1583412300000|2020-03-05 12:45:00|22338.23|22338.23|22311.4|22311.4|22342.35|22342.35|22310.8|22310.8|0
1583412600000|2020-03-05 12:50:00|22304.34|22304.34|22328.23|22328.23|22328.23|22328.23|22301.01|22301.01|0
1583412900000|2020-03-05 12:55:00|22338.81|22338.81|22301.73|22301.73|22340|22340|22301.73|22301.73|0
1583413200000|2020-03-05 13:00:00|22305.26|22305.26|22315.65|22315.65|22319.18|22319.18|22294.08|22294.08|0
1583413500000|2020-03-05 13:05:00|22319.18|22319.18|22304.59|22304.59|22326.35|22326.35|22298.73|22298.73|0
1583413800000|2020-03-05 13:10:00|22305.19|22305.19|22333.81|22333.81|22337.93|22337.93|22305.19|22305.19|0
1583414100000|2020-03-05 13:15:00|22330.28|22330.28|22300.47|22300.47|22337.34|22337.34|22300.47|22300.47|0
1583414400000|2020-03-05 13:20:00|22296.94|22296.94|22258.2|22258.2|22296.94|22296.94|22251.96|22251.96|0
1583414700000|2020-03-05 13:25:00|22259.01|22259.01|22257.36|22257.36|22270.78|22270.78|22249.03|22249.03|0
1583415000000|2020-03-05 13:30:00|22260.89|22260.89|22264.01|22264.01|22286.37|22286.37|22260.89|22260.89|0
1583415300000|2020-03-05 13:35:00|22256.96|22256.96|22256.15|22256.15|22267.14|22267.14|22246.38|22246.38|0
1583415600000|2020-03-05 13:40:00|22252.62|22252.62|22268.52|22268.52|22271.57|22271.57|22242.16|22242.16|0
1583415900000|2020-03-05 13:45:00|22275.57|22275.57|22298.14|22298.14|22313.32|22313.32|22275.57|22275.57|0
1583416200000|2020-03-05 13:50:00|22298.54|22298.54|22305.6|22305.6|22332.48|22332.48|22298.54|22298.54|0
1583416500000|2020-03-05 13:55:00|22309.12|22309.12|22303.14|22303.14|22315.58|22315.58|22294.42|22294.42|0
1583416800000|2020-03-05 14:00:00|22302.66|22302.66|22281.26|22281.26|22318.13|22318.13|22281.26|22281.26|0
1583417100000|2020-03-05 14:05:00|22284.79|22284.79|22246.91|22246.91|22284.79|22284.79|22233.99|22233.99|0
1583417400000|2020-03-05 14:10:00|22247.5|22247.5|22226.3|22226.3|22265.73|22265.73|22226.3|22226.3|0
1583417700000|2020-03-05 14:15:00|22233.35|22233.35|22187.91|22187.91|22234.57|22234.57|22186.29|22186.29|0
1583418000000|2020-03-05 14:20:00|22194.96|22194.96|22210.41|22210.41|22220.46|22220.46|22194.96|22194.96|0
1583418300000|2020-03-05 14:25:00|22206.88|22206.88|22286.43|22286.43|22286.43|22286.43|22196.04|22196.04|0
1583418600000|2020-03-05 14:30:00|22282.91|22282.91|22301.77|22301.77|22301.77|22301.77|22269.99|22269.99|0
1583418900000|2020-03-05 14:35:00|22302.18|22302.18|22307.64|22307.64|22330.99|22330.99|22290.24|22290.24|0
1583419200000|2020-03-05 14:40:00|22308.23|22308.23|22303.48|22303.48|22329.83|22329.83|22288.78|22288.78|0
1583419500000|2020-03-05 14:45:00|22304.07|22304.07|22311.26|22311.26|22354.27|22354.27|22292.9|22292.9|0
1583419800000|2020-03-05 14:50:00|22307.73|22307.73|22354.24|22354.24|22356.48|22356.48|22307.73|22307.73|0
1583420100000|2020-03-05 14:55:00|22357.76|22357.76|22322.39|22322.39|22357.76|22357.76|22295.4|22295.4|0
1583420400000|2020-03-05 15:00:00|22321.8|22321.8|22290.17|22290.17|22335.97|22335.97|22290.17|22290.17|0
1583420700000|2020-03-05 15:05:00|22283.12|22283.12|22283.65|22283.65|22291.12|22291.12|22271.08|22271.08|0
1583421000000|2020-03-05 15:10:00|22280.12|22280.12|22273.27|22273.27|22287.98|22287.98|22263.67|22263.67|0
1583421300000|2020-03-05 15:15:00|22272.08|22272.08|22284.07|22284.07|22287|22287|22251.12|22251.12|0
1583421600000|2020-03-05 15:20:00|22277.01|22277.01|22307.23|22307.23|22314.88|22314.88|22269.6|22269.6|0
1583421900000|2020-03-05 15:25:00|22303.7|22303.7|22279.13|22279.13|22303.7|22303.7|22270.17|22270.17|0
1583422200000|2020-03-05 15:30:00|22278.73|22278.73|22303.48|22303.48|22323.49|22323.49|22278.73|22278.73|0
1583422500000|2020-03-05 15:35:00|22307.01|22307.01|22314.73|22314.73|22321.53|22321.53|22301.31|22301.31|0
1583422800000|2020-03-05 15:40:00|22315.13|22315.13|22315.05|22315.05|22331.43|22331.43|22304.8|22304.8|0
1583423100000|2020-03-05 15:45:00|22314.46|22314.46|22318.47|22318.47|22329.64|22329.64|22292.89|22292.89|0
1583423400000|2020-03-05 15:50:00|22321.99|22321.99|22353.16|22353.16|22356.68|22356.68|22317.87|22317.87|0
1583423700000|2020-03-05 15:55:00|22353.75|22353.75|22366.6|22366.6|22374.25|22374.25|22339.64|22339.64|0
1583424000000|2020-03-05 16:00:00|22370.13|22370.13|22448.37|22448.37|22448.37|22448.37|22370.13|22370.13|0
1583424300000|2020-03-05 16:05:00|22451.9|22451.9|22443.55|22443.55|22459.55|22459.55|22431.97|22431.97|0
1583424600000|2020-03-05 16:10:00|22444.14|22444.14|22458.18|22458.18|22472.88|22472.88|22427.37|22427.37|0
1583424900000|2020-03-05 16:15:00|22459.13|22459.13|22458.66|22458.66|22484.36|22484.36|22442.76|22442.76|0
1583425200000|2020-03-05 16:20:00|22462.19|22462.19|22461.16|22461.16|22470.75|22470.75|22441.03|22441.03|0
1583425500000|2020-03-05 16:25:00|22460.91|22460.91|22488.92|22488.92|22496.64|22496.64|22452.54|22452.54|0
1583396100000|2020-03-05 08:15:00|22768.94|22768.94|22721.57|22721.57|22785.83|22785.83|22704.34|22704.34|0
1583396400000|2020-03-05 08:20:00|22718.05|22718.05|22660.02|22660.02|22719.91|22719.91|22660.02|22660.02|0
1583396700000|2020-03-05 08:25:00|22644.73|22644.73|22637.92|22637.92|22674.31|22674.31|22637.52|22637.52|0
1583397000000|2020-03-05 08:30:00|22641.45|22641.45|22637.11|22637.11|22655.37|22655.37|22602.48|22602.48|0
1583397300000|2020-03-05 08:35:00|22633.58|22633.58|22582.48|22582.48|22633.58|22633.58|22578.14|22578.14|0
1583397600000|2020-03-05 08:40:00|22582.88|22582.88|22570.74|22570.74|22586.02|22586.02|22556.77|22556.77|0
1583397900000|2020-03-05 08:45:00|22570.14|22570.14|22559.3|22559.3|22587.25|22587.25|22552.25|22552.25|0
1583398200000|2020-03-05 08:50:00|22558.71|22558.71|22562.14|22562.14|22573.5|22573.5|22543.79|22543.79|0
1583398500000|2020-03-05 08:55:00|22561.74|22561.74|22519.35|22519.35|22568.79|22568.79|22519.35|22519.35|0
1583398800000|2020-03-05 09:00:00|22519.94|22519.94|22516|22516|22522.47|22522.47|22484.06|22484.06|0
1583399100000|2020-03-05 09:05:00|22505.42|22505.42|22402.08|22402.08|22505.42|22505.42|22402.08|22402.08|0
1583399400000|2020-03-05 09:10:00|22409.14|22409.14|22440.24|22440.24|22443.77|22443.77|22374.8|22374.8|0
1583399700000|2020-03-05 09:15:00|22443.77|22443.77|22475.52|22475.52|22475.52|22475.52|22436.94|22436.94|0
1583400000000|2020-03-05 09:20:00|22468.46|22468.46|22428.53|22428.53|22469.06|22469.06|22421.48|22421.48|0
1583400300000|2020-03-05 09:25:00|22428.13|22428.13|22356.84|22356.84|22428.13|22428.13|22353.31|22353.31|0
1583400600000|2020-03-05 09:30:00|22363.89|22363.89|22336.33|22336.33|22381.65|22381.65|22336.33|22336.33|0
1583400900000|2020-03-05 09:35:00|22336.73|22336.73|22306.92|22306.92|22370.88|22370.88|22306.92|22306.92|0
1583401200000|2020-03-05 09:40:00|22303.4|22303.4|22250.42|22250.42|22303.4|22303.4|22247.3|22247.3|0
1583401500000|2020-03-05 09:45:00|22253.95|22253.95|22294.22|22294.22|22315.38|22315.38|22250.42|22250.42|0
1583401800000|2020-03-05 09:50:00|22297.74|22297.74|22295.78|22295.78|22315.2|22315.2|22289.1|22289.1|0
1583402100000|2020-03-05 09:55:00|22288.73|22288.73|22306.54|22306.54|22324.77|22324.77|22270.28|22270.28|0
1583402400000|2020-03-05 10:00:00|22303.01|22303.01|22321.43|22321.43|22332.01|22332.01|22287.5|22287.5|0
1583402700000|2020-03-05 10:05:00|22324.96|22324.96|22316.32|22316.32|22328.49|22328.49|22277.92|22277.92|0
1583403000000|2020-03-05 10:10:00|22309.26|22309.26|22263.84|22263.84|22321.72|22321.72|22263.84|22263.84|0
1583403300000|2020-03-05 10:15:00|22267.37|22267.37|22275.42|22275.42|22283.48|22283.48|22256.79|22256.79|0
1583403600000|2020-03-05 10:20:00|22278.95|22278.95|22237.07|22237.07|22282.48|22282.48|22236.88|22236.88|0
1583403900000|2020-03-05 10:25:00|22240.59|22240.59|22260.16|22260.16|22279.4|22279.4|22240.59|22240.59|0
1583404200000|2020-03-05 10:30:00|22260.97|22260.97|22283.29|22283.29|22283.29|22283.29|22258.6|22258.6|0
1583404500000|2020-03-05 10:35:00|22279.76|22279.76|22303.47|22303.47|22303.47|22303.47|22272.71|22272.71|0
1583404800000|2020-03-05 10:40:00|22310.52|22310.52|22307.08|22307.08|22311.21|22311.21|22291.79|22291.79|0
1583405100000|2020-03-05 10:45:00|22307.49|22307.49|22337.33|22337.33|22371.89|22371.89|22303.37|22303.37|0
1583405400000|2020-03-05 10:50:00|22333.8|22333.8|22324.61|22324.61|22338.54|22338.54|22312.85|22312.85|0
1583405700000|2020-03-05 10:55:00|22324.02|22324.02|22330.33|22330.33|22338.72|22338.72|22311.65|22311.65|0
1583406000000|2020-03-05 11:00:00|22331.28|22331.28|22330.94|22330.94|22345.65|22345.65|22324.48|22324.48|0
1583406300000|2020-03-05 11:05:00|22326.23|22326.23|22379.26|22379.26|22400.42|22400.42|22313.84|22313.84|0
1583406600000|2020-03-05 11:10:00|22386.31|22386.31|22390.59|22390.59|22412.16|22412.16|22367.49|22367.49|0
1583406900000|2020-03-05 11:15:00|22391|22391|22352.8|22352.8|22391|22391|22352.8|22352.8|0
1583407200000|2020-03-05 11:20:00|22353.4|22353.4|22354.48|22354.48|22374.59|22374.59|22337.32|22337.32|0
1583407500000|2020-03-05 11:25:00|22355.08|22355.08|22356.1|22356.1|22360.41|22360.41|22348.64|22348.64|0
1583407800000|2020-03-05 11:30:00|22356.7|22356.7|22354.32|22354.32|22374.14|22374.14|22343.74|22343.74|0
1583408100000|2020-03-05 11:35:00|22357.85|22357.85|22356.49|22356.49|22366.58|22366.58|22346.01|22346.01|0
1583408400000|2020-03-05 11:40:00|22363.54|22363.54|22368.47|22368.47|22380.25|22380.25|22356.49|22356.49|0
1583408700000|2020-03-05 11:45:00|22368.07|22368.07|22347.9|22347.9|22368.07|22368.07|22336.47|22336.47|0
1583409000000|2020-03-05 11:50:00|22351.43|22351.43|22337.44|22337.44|22374.6|22374.6|22330.38|22330.38|0
1583409300000|2020-03-05 11:55:00|22340.96|22340.96|22363.79|22363.79|22368.89|22368.89|22340.01|22340.01|0
1583409600000|2020-03-05 12:00:00|22353.21|22353.21|22311.94|22311.94|22360.36|22360.36|22299.98|22299.98|0
1583409900000|2020-03-05 12:05:00|22318.99|22318.99|22329.91|22329.91|22334.44|22334.44|22315.47|22315.47|0
1583410200000|2020-03-05 12:10:00|22333.44|22333.44|22326.12|22326.12|22343.77|22343.77|22311.96|22311.96|0
1583410500000|2020-03-05 12:15:00|22333.17|22333.17|22339.77|22339.77|22366.24|22366.24|22333.17|22333.17|0
1583410800000|2020-03-05 12:20:00|22339.36|22339.36|22329.78|22329.78|22350.54|22350.54|22315.08|22315.08|0
1583411100000|2020-03-05 12:25:00|22326.25|22326.25|22317.01|22317.01|22332.12|22332.12|22303.49|22303.49|0
1583411400000|2020-03-05 12:30:00|22320.54|22320.54|22332.52|22332.52|22339.58|22339.58|22320.16|22320.16|0
1583411700000|2020-03-05 12:35:00|22336.05|22336.05|22339.43|22339.43|22342.95|22342.95|22326.06|22326.06|0
1583412000000|2020-03-05 12:40:00|22335.9|22335.9|22334.7|22334.7|22341.76|22341.76|22326.74|22326.74|0
1583412300000|2020-03-05 12:45:00|22338.23|22338.23|22311.4|22311.4|22342.35|22342.35|22310.8|22310.8|0
1583412600000|2020-03-05 12:50:00|22304.34|22304.34|22328.23|22328.23|22328.23|22328.23|22301.01|22301.01|0
1583412900000|2020-03-05 12:55:00|22338.81|22338.81|22301.73|22301.73|22340|22340|22301.73|22301.73|0
1583413200000|2020-03-05 13:00:00|22305.26|22305.26|22315.65|22315.65|22319.18|22319.18|22294.08|22294.08|0
1583413500000|2020-03-05 13:05:00|22319.18|22319.18|22304.59|22304.59|22326.35|22326.35|22298.73|22298.73|0
1583413800000|2020-03-05 13:10:00|22305.19|22305.19|22333.81|22333.81|22337.93|22337.93|22305.19|22305.19|0
1583414100000|2020-03-05 13:15:00|22330.28|22330.28|22300.47|22300.47|22337.34|22337.34|22300.47|22300.47|0
1583414400000|2020-03-05 13:20:00|22296.94|22296.94|22258.2|22258.2|22296.94|22296.94|22251.96|22251.96|0
1583414700000|2020-03-05 13:25:00|22259.01|22259.01|22257.36|22257.36|22270.78|22270.78|22249.03|22249.03|0
1583415000000|2020-03-05 13:30:00|22260.89|22260.89|22264.01|22264.01|22286.37|22286.37|22260.89|22260.89|0
1583415300000|2020-03-05 13:35:00|22256.96|22256.96|22256.15|22256.15|22267.14|22267.14|22246.38|22246.38|0
1583415600000|2020-03-05 13:40:00|22252.62|22252.62|22268.52|22268.52|22271.57|22271.57|22242.16|22242.16|0
1583415900000|2020-03-05 13:45:00|22275.57|22275.57|22298.14|22298.14|22313.32|22313.32|22275.57|22275.57|0
1583416200000|2020-03-05 13:50:00|22298.54|22298.54|22305.6|22305.6|22332.48|22332.48|22298.54|22298.54|0
1583416500000|2020-03-05 13:55:00|22309.12|22309.12|22303.14|22303.14|22315.58|22315.58|22294.42|22294.42|0
1583416800000|2020-03-05 14:00:00|22302.66|22302.66|22281.26|22281.26|22318.13|22318.13|22281.26|22281.26|0
1583417100000|2020-03-05 14:05:00|22284.79|22284.79|22246.91|22246.91|22284.79|22284.79|22233.99|22233.99|0
1583417400000|2020-03-05 14:10:00|22247.5|22247.5|22226.3|22226.3|22265.73|22265.73|22226.3|22226.3|0
1583417700000|2020-03-05 14:15:00|22233.35|22233.35|22187.91|22187.91|22234.57|22234.57|22186.29|22186.29|0
1583418000000|2020-03-05 14:20:00|22194.96|22194.96|22210.41|22210.41|22220.46|22220.46|22194.96|22194.96|0
1583418300000|2020-03-05 14:25:00|22206.88|22206.88|22286.43|22286.43|22286.43|22286.43|22196.04|22196.04|0
1583418600000|2020-03-05 14:30:00|22282.91|22282.91|22301.77|22301.77|22301.77|22301.77|22269.99|22269.99|0
1583418900000|2020-03-05 14:35:00|22302.18|22302.18|22307.64|22307.64|22330.99|22330.99|22290.24|22290.24|0
1583419200000|2020-03-05 14:40:00|22308.23|22308.23|22303.48|22303.48|22329.83|22329.83|22288.78|22288.78|0
1583419500000|2020-03-05 14:45:00|22304.07|22304.07|22311.26|22311.26|22354.27|22354.27|22292.9|22292.9|0
1583419800000|2020-03-05 14:50:00|22307.73|22307.73|22354.24|22354.24|22356.48|22356.48|22307.73|22307.73|0
1583420100000|2020-03-05 14:55:00|22357.76|22357.76|22322.39|22322.39|22357.76|22357.76|22295.4|22295.4|0
1583420400000|2020-03-05 15:00:00|22321.8|22321.8|22290.17|22290.17|22335.97|22335.97|22290.17|22290.17|0
1583420700000|2020-03-05 15:05:00|22283.12|22283.12|22283.65|22283.65|22291.12|22291.12|22271.08|22271.08|0
1583421000000|2020-03-05 15:10:00|22280.12|22280.12|22273.27|22273.27|22287.98|22287.98|22263.67|22263.67|0
1583421300000|2020-03-05 15:15:00|22272.08|22272.08|22284.07|22284.07|22287|22287|22251.12|22251.12|0
1583421600000|2020-03-05 15:20:00|22277.01|22277.01|22307.23|22307.23|22314.88|22314.88|22269.6|22269.6|0
1583421900000|2020-03-05 15:25:00|22303.7|22303.7|22279.13|22279.13|22303.7|22303.7|22270.17|22270.17|0
1583422200000|2020-03-05 15:30:00|22278.73|22278.73|22303.48|22303.48|22323.49|22323.49|22278.73|22278.73|0
1583422500000|2020-03-05 15:35:00|22307.01|22307.01|22314.73|22314.73|22321.53|22321.53|22301.31|22301.31|0
1583422800000|2020-03-05 15:40:00|22315.13|22315.13|22315.05|22315.05|22331.43|22331.43|22304.8|22304.8|0
1583423100000|2020-03-05 15:45:00|22314.46|22314.46|22318.47|22318.47|22329.64|22329.64|22292.89|22292.89|0
1583423400000|2020-03-05 15:50:00|22321.99|22321.99|22353.16|22353.16|22356.68|22356.68|22317.87|22317.87|0
1583423700000|2020-03-05 15:55:00|22353.75|22353.75|22366.6|22366.6|22374.25|22374.25|22339.64|22339.64|0
1583424000000|2020-03-05 16:00:00|22370.13|22370.13|22448.37|22448.37|22448.37|22448.37|22370.13|22370.13|0
1583424300000|2020-03-05 16:05:00|22451.9|22451.9|22443.55|22443.55|22459.55|22459.55|22431.97|22431.97|0
1583424600000|2020-03-05 16:10:00|22444.14|22444.14|22458.18|22458.18|22472.88|22472.88|22427.37|22427.37|0
1583424900000|2020-03-05 16:15:00|22459.13|22459.13|22458.66|22458.66|22484.36|22484.36|22442.76|22442.76|0
1583425200000|2020-03-05 16:20:00|22462.19|22462.19|22461.16|22461.16|22470.75|22470.75|22441.03|22441.03|0
1583425500000|2020-03-05 16:25:00|22460.91|22460.91|22488.92|22488.92|22496.64|22496.64|22452.54|22452.54|0
1583482500000|2020-03-06 08:15:00|22170.51|22170.51|22235.76|22235.76|22246.34|22246.34|22170.51|22170.51|0
1583482800000|2020-03-06 08:20:00|22239.28|22239.28|22118.13|22118.13|22239.28|22239.28|22118.13|22118.13|0
1583483100000|2020-03-06 08:25:00|22125.19|22125.19|22087.83|22087.83|22125.19|22125.19|22085.59|22085.59|0
1583483400000|2020-03-06 08:30:00|22086.05|22086.05|22065.61|22065.61|22118.33|22118.33|22065.02|22065.02|0
1583483700000|2020-03-06 08:35:00|22065.21|22065.21|21994|21994|22067.95|22067.95|21986.6|21986.6|0
1583484000000|2020-03-06 08:40:00|21990.47|21990.47|21999.61|21999.61|22014.32|22014.32|21990.47|21990.47|0
1583484300000|2020-03-06 08:45:00|21999.21|21999.21|21982.58|21982.58|22014.79|22014.79|21958.82|21958.82|0
1583484600000|2020-03-06 08:50:00|21982.98|21982.98|21992.75|21992.75|21992.75|21992.75|21942.18|21942.18|0
1583484900000|2020-03-06 08:55:00|21998.06|21998.06|21978.03|21978.03|22014.39|22014.39|21971.83|21971.83|0
1583485200000|2020-03-06 09:00:00|21978.44|21978.44|21988.6|21988.6|22001.9|22001.9|21970|21970|0
1583485500000|2020-03-06 09:05:00|21995.65|21995.65|21991.6|21991.6|22013.05|22013.05|21981.02|21981.02|0
1583485800000|2020-03-06 09:10:00|21984.55|21984.55|21934.27|21934.27|21991.6|21991.6|21934.27|21934.27|0
1583486100000|2020-03-06 09:15:00|21927.21|21927.21|21935.56|21935.56|21943.09|21943.09|21911.29|21911.29|0
1583486400000|2020-03-06 09:20:00|21939.09|21939.09|21896.29|21896.29|21944.28|21944.28|21883.96|21883.96|0
1583486700000|2020-03-06 09:25:00|21899.81|21899.81|21930.56|21930.56|21930.56|21930.56|21872.3|21872.3|0
1583487000000|2020-03-06 09:30:00|21934.09|21934.09|21935.35|21935.35|21966.12|21966.12|21914.26|21914.26|0
1583487300000|2020-03-06 09:35:00|21938.88|21938.88|21903.9|21903.9|21942.41|21942.41|21892.13|21892.13|0
1583487600000|2020-03-06 09:40:00|21900.38|21900.38|21924.73|21924.73|21931.78|21931.78|21900.38|21900.38|0
1583487900000|2020-03-06 09:45:00|21928.25|21928.25|21907.5|21907.5|21932.38|21932.38|21893.8|21893.8|0
1583488200000|2020-03-06 09:50:00|21896.92|21896.92|21876.25|21876.25|21921.99|21921.99|21872.73|21872.73|0
1583488500000|2020-03-06 09:55:00|21869.2|21869.2|21854.36|21854.36|21890.36|21890.36|21853.09|21853.09|0
1583488800000|2020-03-06 10:00:00|21850.83|21850.83|21792.95|21792.95|21873.19|21873.19|21792.95|21792.95|0
1583489100000|2020-03-06 10:05:00|21794.14|21794.14|21801.98|21801.98|21807.1|21807.1|21780.91|21780.91|0
1583489400000|2020-03-06 10:10:00|21802.38|21802.38|21816.68|21816.68|21827.85|21827.85|21791.4|21791.4|0
1583489700000|2020-03-06 10:15:00|21813.15|21813.15|21804.94|21804.94|21826.1|21826.1|21776.32|21776.32|0
1583490000000|2020-03-06 10:20:00|21801.41|21801.41|21751.16|21751.16|21802.6|21802.6|21751.16|21751.16|0
1583490300000|2020-03-06 10:25:00|21749.37|21749.37|21732.52|21732.52|21754.87|21754.87|21718.97|21718.97|0
1583490600000|2020-03-06 10:30:00|21739.57|21739.57|21723.34|21723.34|21742.16|21742.16|21699.87|21699.87|0
1583490900000|2020-03-06 10:35:00|21719.81|21719.81|21736.24|21736.24|21756.93|21756.93|21705.78|21705.78|0
1583491200000|2020-03-06 10:40:00|21736.64|21736.64|21743.78|21743.78|21757.11|21757.11|21729.08|21729.08|0
1583491500000|2020-03-06 10:45:00|21747.31|21747.31|21733.98|21733.98|21760.27|21760.27|21722.81|21722.81|0
1583491800000|2020-03-06 10:50:00|21719.87|21719.87|21784.02|21784.02|21784.02|21784.02|21712.01|21712.01|0
1583492100000|2020-03-06 10:55:00|21784.43|21784.43|21829.48|21829.48|21838.32|21838.32|21776.56|21776.56|0
1583492400000|2020-03-06 11:00:00|21825.95|21825.95|21891.31|21891.31|21891.31|21891.31|21814.97|21814.97|0
1583492700000|2020-03-06 11:05:00|21894.84|21894.84|21867.93|21867.93|21902.86|21902.86|21856.54|21856.54|0
1583493000000|2020-03-06 11:10:00|21864.4|21864.4|21839.09|21839.09|21867.93|21867.93|21839.09|21839.09|0
1583493300000|2020-03-06 11:15:00|21846.15|21846.15|21875.4|21875.4|21887.65|21887.65|21843.21|21843.21|0
1583493600000|2020-03-06 11:20:00|21882.45|21882.45|21888.17|21888.17|21898.56|21898.56|21876.4|21876.4|0
1583493900000|2020-03-06 11:25:00|21891.7|21891.7|21868.2|21868.2|21891.7|21891.7|21868.2|21868.2|0
1583494200000|2020-03-06 11:30:00|21864.67|21864.67|21875.97|21875.97|21909.31|21909.31|21863.49|21863.49|0
1583494500000|2020-03-06 11:35:00|21879.5|21879.5|21890.27|21890.27|21890.27|21890.27|21871.44|21871.44|0
1583494800000|2020-03-06 11:40:00|21886.74|21886.74|21883.69|21883.69|21890.74|21890.74|21875.57|21875.57|0
1583495100000|2020-03-06 11:45:00|21884.09|21884.09|21921.39|21921.39|21938.41|21938.41|21884.09|21884.09|0
1583495400000|2020-03-06 11:50:00|21931.97|21931.97|21956.39|21956.39|21963.92|21963.92|21931.97|21931.97|0
1583495700000|2020-03-06 11:55:00|21959.92|21959.92|21923.03|21923.03|21959.92|21959.92|21917.57|21917.57|0
1583496000000|2020-03-06 12:00:00|21923.84|21923.84|21923.18|21923.18|21953.65|21953.65|21922.96|21922.96|0
1583496300000|2020-03-06 12:05:00|21912.59|21912.59|21917.33|21917.33|21923.58|21923.58|21896.89|21896.89|0
1583496600000|2020-03-06 12:10:00|21916.15|21916.15|21949.36|21949.36|21952.39|21952.39|21905.16|21905.16|0
1583496900000|2020-03-06 12:15:00|21952.89|21952.89|21957.8|21957.8|21965.85|21965.85|21931.32|21931.32|0
1583497200000|2020-03-06 12:20:00|21954.27|21954.27|21906.42|21906.42|21961.33|21961.33|21906.42|21906.42|0
1583497500000|2020-03-06 12:25:00|21906.01|21906.01|21903.65|21903.65|21906.01|21906.01|21889.16|21889.16|0
1583497800000|2020-03-06 12:30:00|21907.18|21907.18|21916.16|21916.16|21927.22|21927.22|21900.12|21900.12|0
1583498100000|2020-03-06 12:35:00|21912.63|21912.63|21895.09|21895.09|21912.63|21912.63|21887.73|21887.73|0
1583498400000|2020-03-06 12:40:00|21894.69|21894.69|21900.74|21900.74|21900.74|21900.74|21886.63|21886.63|0
1583498700000|2020-03-06 12:45:00|21893.69|21893.69|21869.65|21869.65|21900.72|21900.72|21869.65|21869.65|0
1583499000000|2020-03-06 12:50:00|21862.6|21862.6|21889.94|21889.94|21894.07|21894.07|21843.58|21843.58|0
1583499300000|2020-03-06 12:55:00|21886.42|21886.42|21890.42|21890.42|21890.42|21890.42|21854.27|21854.27|0
1583499600000|2020-03-06 13:00:00|21889.94|21889.94|21852.7|21852.7|21903.52|21903.52|21842.12|21842.12|0
1583499900000|2020-03-06 13:05:00|21852.29|21852.29|21813.44|21813.44|21855.82|21855.82|21813.44|21813.44|0
1583500200000|2020-03-06 13:10:00|21816.97|21816.97|21814.94|21814.94|21831.08|21831.08|21809.07|21809.07|0
1583500500000|2020-03-06 13:15:00|21819.06|21819.06|21815.85|21815.85|21842.13|21842.13|21815.85|21815.85|0
1583500800000|2020-03-06 13:20:00|21822.9|21822.9|21814.76|21814.76|21825.6|21825.6|21795.19|21795.19|0
1583501100000|2020-03-06 13:25:00|21815.36|21815.36|21839.62|21839.62|21844.33|21844.33|21814.57|21814.57|0
1583501400000|2020-03-06 13:30:00|21846.67|21846.67|21843.03|21843.03|21892.87|21892.87|21819.46|21819.46|0
1583501700000|2020-03-06 13:35:00|21843.44|21843.44|21854.78|21854.78|21875.25|21875.25|21828.09|21828.09|0
1583502000000|2020-03-06 13:40:00|21856|21856|21844.54|21844.54|21856|21856|21823.38|21823.38|0
1583502300000|2020-03-06 13:45:00|21844.94|21844.94|21896.77|21896.77|21906.17|21906.17|21841.01|21841.01|0
1583502600000|2020-03-06 13:50:00|21900.3|21900.3|21930.92|21930.92|21937.98|21937.98|21887.32|21887.32|0
1583502900000|2020-03-06 13:55:00|21934.45|21934.45|21902.77|21902.77|21952.24|21952.24|21898.65|21898.65|0
1583503200000|2020-03-06 14:00:00|21895.72|21895.72|21845.67|21845.67|21895.72|21895.72|21845.67|21845.67|0
1583503500000|2020-03-06 14:05:00|21849.2|21849.2|21798.28|21798.28|21853.32|21853.32|21798.28|21798.28|0
1583503800000|2020-03-06 14:10:00|21801.81|21801.81|21806.33|21806.33|21813.39|21813.39|21797.69|21797.69|0
1583504100000|2020-03-06 14:15:00|21799.28|21799.28|21738.87|21738.87|21799.28|21799.28|21721.23|21721.23|0
1583504400000|2020-03-06 14:20:00|21735.34|21735.34|21723.71|21723.71|21741.4|21741.4|21712.97|21712.97|0
1583504700000|2020-03-06 14:25:00|21730.77|21730.77|21734.82|21734.82|21757.39|21757.39|21713.94|21713.94|0
1583505000000|2020-03-06 14:30:00|21731.29|21731.29|21718.37|21718.37|21794.89|21794.89|21713.66|21713.66|0
1583505300000|2020-03-06 14:35:00|21721.9|21721.9|21648.17|21648.17|21736.41|21736.41|21644.64|21644.64|0
1583505600000|2020-03-06 14:40:00|21648.57|21648.57|21648.07|21648.07|21681.48|21681.48|21638.58|21638.58|0
1583505900000|2020-03-06 14:45:00|21647.48|21647.48|21646.29|21646.29|21686.29|21686.29|21638.64|21638.64|0
1583506200000|2020-03-06 14:50:00|21642.77|21642.77|21718.27|21718.27|21718.27|21718.27|21632.18|21632.18|0
1583506500000|2020-03-06 14:55:00|21719.86|21719.86|21795.66|21795.66|21810.77|21810.77|21719.86|21719.86|0
1583506800000|2020-03-06 15:00:00|21796.47|21796.47|21795.15|21795.15|21806.86|21806.86|21775.92|21775.92|0
1583507100000|2020-03-06 15:05:00|21798.68|21798.68|21743.35|21743.35|21813.98|21813.98|21740.23|21740.23|0
1583507400000|2020-03-06 15:10:00|21746.88|21746.88|21743.69|21743.69|21771.73|21771.73|21703.45|21703.45|0
1583507700000|2020-03-06 15:15:00|21740.17|21740.17|21735.85|21735.85|21749.75|21749.75|21708.57|21708.57|0
1583508000000|2020-03-06 15:20:00|21725.27|21725.27|21754|21754|21754|21754|21702.55|21702.55|0
1583508300000|2020-03-06 15:25:00|21743.41|21743.41|21878.65|21878.65|21878.65|21878.65|21743.41|21743.41|0
1583508600000|2020-03-06 15:30:00|21877.46|21877.46|21885.5|21885.5|21923.38|21923.38|21870.74|21870.74|0
1583508900000|2020-03-06 15:35:00|21874.92|21874.92|21923.03|21923.03|21940.26|21940.26|21867.86|21867.86|0
1583509200000|2020-03-06 15:40:00|21919.5|21919.5|21955.15|21955.15|21975.19|21975.19|21912.04|21912.04|0
1583509500000|2020-03-06 15:45:00|21958.68|21958.68|21952.05|21952.05|21981.63|21981.63|21929.49|21929.49|0
1583509800000|2020-03-06 15:50:00|21952.86|21952.86|21918.99|21918.99|21970.18|21970.18|21914.87|21914.87|0
1583510100000|2020-03-06 15:55:00|21922.52|21922.52|21922.09|21922.09|21928.7|21928.7|21887.9|21887.9|0
1583510400000|2020-03-06 16:00:00|21922.57|21922.57|21893.88|21893.88|21956.31|21956.31|21882.11|21882.11|0
1583510700000|2020-03-06 16:05:00|21894.48|21894.48|21936.54|21936.54|21944.19|21944.19|21889.29|21889.29|0
1583511000000|2020-03-06 16:10:00|21935.95|21935.95|21921.65|21921.65|21935.95|21935.95|21880.45|21880.45|0
1583511300000|2020-03-06 16:15:00|21925.18|21925.18|21925.7|21925.7|21960.66|21960.66|21918.12|21918.12|0
1583511600000|2020-03-06 16:20:00|21929.23|21929.23|21925.26|21925.26|21942.61|21942.61|21893.57|21893.57|0
1583511900000|2020-03-06 16:25:00|21921.74|21921.74|21947.84|21947.84|21956.77|21956.77|21908.47|21908.47|0
1583741700000|2020-03-09 08:15:00|20967.19|20967.19|20957.84|20957.84|20981.78|20981.78|20869.6|20869.6|0
1583742000000|2020-03-09 08:20:00|20954.31|20954.31|20838.1|20838.1|20994.78|20994.78|20834.57|20834.57|0
1583742300000|2020-03-09 08:25:00|20831.04|20831.04|20810.36|20810.36|20865.19|20865.19|20760.78|20760.78|0
1583742600000|2020-03-09 08:30:00|20809.55|20809.55|20717.23|20717.23|20837.12|20837.12|20711.32|20711.32|0
1583742900000|2020-03-09 08:35:00|20724.28|20724.28|20816.02|20816.02|20827.88|20827.88|20699.93|20699.93|0
1583743200000|2020-03-09 08:40:00|20808.96|20808.96|20876.62|20876.62|20887.21|20887.21|20769.62|20769.62|0
1583743500000|2020-03-09 08:45:00|20869.57|20869.57|20886.75|20886.75|20934.45|20934.45|20842.56|20842.56|0
1583743800000|2020-03-09 08:50:00|20887.15|20887.15|20875.4|20875.4|20930.48|20930.48|20852.24|20852.24|0
1583744100000|2020-03-09 08:55:00|20896.57|20896.57|20912.39|20912.39|20958.93|20958.93|20863.15|20863.15|0
1583744400000|2020-03-09 09:00:00|20911.8|20911.8|20958.71|20958.71|20985.34|20985.34|20867.34|20867.34|0
1583744700000|2020-03-09 09:05:00|20962.23|20962.23|21022.74|21022.74|21022.74|21022.74|20921.82|20921.82|0
1583745000000|2020-03-09 09:10:00|21023.14|21023.14|21128.06|21128.06|21138.64|21138.64|20978.87|20978.87|0
1583745300000|2020-03-09 09:15:00|21121.01|21121.01|21162.71|21162.71|21180.01|21180.01|21113.67|21113.67|0
1583745600000|2020-03-09 09:20:00|21163.12|21163.12|21243.88|21243.88|21250.93|21250.93|21139.46|21139.46|0
1583745900000|2020-03-09 09:25:00|21236.82|21236.82|21185.7|21185.7|21313.18|21313.18|21181.62|21181.62|0
1583746200000|2020-03-09 09:30:00|21186.29|21186.29|21033.08|21033.08|21196.87|21196.87|21023.69|21023.69|0
1583746500000|2020-03-09 09:35:00|21031.06|21031.06|21074.14|21074.14|21104.17|21104.17|21024|21024|0
1583746800000|2020-03-09 09:40:00|21077.67|21077.67|21049.22|21049.22|21082.98|21082.98|20983.76|20983.76|0
1583747100000|2020-03-09 09:45:00|21048.62|21048.62|20988.14|20988.14|21091.59|21091.59|20988.14|20988.14|0
1583747400000|2020-03-09 09:50:00|21012.83|21012.83|20934.66|20934.66|21044.98|21044.98|20934.66|20934.66|0
1583747700000|2020-03-09 09:55:00|20931.14|20931.14|20933.28|20933.28|20960.57|20960.57|20920.55|20920.55|0
1583748000000|2020-03-09 10:00:00|20932.69|20932.69|20882.63|20882.63|20941.49|20941.49|20875.55|20875.55|0
1583748300000|2020-03-09 10:05:00|20889.69|20889.69|20854.44|20854.44|20906.73|20906.73|20854.44|20854.44|0
1583748600000|2020-03-09 10:10:00|20857.97|20857.97|20884.43|20884.43|20912.69|20912.69|20854.44|20854.44|0
1583748900000|2020-03-09 10:15:00|20883.83|20883.83|20927.12|20927.12|20942.82|20942.82|20872.85|20872.85|0
1583749200000|2020-03-09 10:20:00|20930.65|20930.65|20956.17|20956.17|20956.17|20956.17|20905.66|20905.66|0
1583749500000|2020-03-09 10:25:00|20959.7|20959.7|21041.82|21041.82|21041.82|21041.82|20940.26|20940.26|0
1583749800000|2020-03-09 10:30:00|21043.01|21043.01|21048.17|21048.17|21060.45|21060.45|21009.67|21009.67|0
1583750100000|2020-03-09 10:35:00|21044.64|21044.64|21005.73|21005.73|21069.33|21069.33|20985.24|20985.24|0
1583750400000|2020-03-09 10:40:00|20995.14|20995.14|21000.46|21000.46|21016.71|21016.71|20968.67|20968.67|0
1583750700000|2020-03-09 10:45:00|21003.99|21003.99|20986.05|20986.05|21021.79|21021.79|20978.99|20978.99|0
1583751000000|2020-03-09 10:50:00|20978.99|20978.99|20979.97|20979.97|20994.07|20994.07|20946.84|20946.84|0
1583751300000|2020-03-09 10:55:00|20976.44|20976.44|21047.15|21047.15|21068.64|21068.64|20968.23|20968.23|0
1583751600000|2020-03-09 11:00:00|21054.2|21054.2|21013.14|21013.14|21054.2|21054.2|21012.66|21012.66|0
1583751900000|2020-03-09 11:05:00|21009.61|21009.61|21017.77|21017.77|21030.71|21030.71|21007.35|21007.35|0
1583752200000|2020-03-09 11:10:00|21007.18|21007.18|21028.38|21028.38|21048.02|21048.02|21007.18|21007.18|0
1583752500000|2020-03-09 11:15:00|21027.79|21027.79|21046.9|21046.9|21082.33|21082.33|21010.84|21010.84|0
1583752800000|2020-03-09 11:20:00|21032.19|21032.19|21016.22|21016.22|21035.24|21035.24|21000.97|21000.97|0
1583753100000|2020-03-09 11:25:00|21012.69|21012.69|20971.41|20971.41|21019.75|21019.75|20967.89|20967.89|0
1583753400000|2020-03-09 11:30:00|20982|20982|20920.21|20920.21|21003.73|21003.73|20914.88|20914.88|0
1583753700000|2020-03-09 11:35:00|20930.8|20930.8|20928.23|20928.23|20945.19|20945.19|20916.57|20916.57|0
1583754000000|2020-03-09 11:40:00|20924.7|20924.7|20965.38|20965.38|20965.38|20965.38|20909.88|20909.88|0
1583754300000|2020-03-09 11:45:00|20965.79|20965.79|20995.28|20995.28|20995.28|20995.28|20935.57|20935.57|0
1583754600000|2020-03-09 11:50:00|20984.7|20984.7|20997.75|20997.75|21001.75|21001.75|20972.6|20972.6|0
1583754900000|2020-03-09 11:55:00|20994.22|20994.22|20966.81|20966.81|20997.75|20997.75|20928.35|20928.35|0
1583755200000|2020-03-09 12:00:00|20966.56|20966.56|20988.8|20988.8|21016.11|21016.11|20962.92|20962.92|0
1583755500000|2020-03-09 12:05:00|20981.75|20981.75|20914.78|20914.78|20981.75|20981.75|20899.48|20899.48|0
1583755800000|2020-03-09 12:10:00|20911.26|20911.26|20890.97|20890.97|20911.26|20911.26|20858.04|20858.04|0
1583756100000|2020-03-09 12:15:00|20908.61|20908.61|20842.97|20842.97|20908.61|20908.61|20839.45|20839.45|0
1583756400000|2020-03-09 12:20:00|20843.57|20843.57|20844.84|20844.84|20877.31|20877.31|20841.31|20841.31|0
1583756700000|2020-03-09 12:25:00|20848.36|20848.36|20856.54|20856.54|20856.54|20856.54|20828.94|20828.94|0
1583757000000|2020-03-09 12:30:00|20867.13|20867.13|20866.36|20866.36|20886.36|20886.36|20849.49|20849.49|0
1583757300000|2020-03-09 12:35:00|20862.84|20862.84|20837.89|20837.89|20865.46|20865.46|20827.31|20827.31|0
1583757600000|2020-03-09 12:40:00|20841.42|20841.42|20835.38|20835.38|20850.08|20850.08|20811.67|20811.67|0
1583757900000|2020-03-09 12:45:00|20831.85|20831.85|20833.44|20833.44|20844.03|20844.03|20821.46|20821.46|0
1583758200000|2020-03-09 12:50:00|20836.97|20836.97|20866.61|20866.61|20866.61|20866.61|20828.17|20828.17|0
1583758500000|2020-03-09 12:55:00|20863.08|20863.08|20832.45|20832.45|20863.08|20863.08|20832.45|20832.45|0
1583758800000|2020-03-09 13:00:00|20828.93|20828.93|20692.01|20692.01|20832.45|20832.45|20680.83|20680.83|0
1583759100000|2020-03-09 13:05:00|20677.9|20677.9|20737.39|20737.39|20765.18|20765.18|20665.13|20665.13|0
1583759400000|2020-03-09 13:10:00|20740.92|20740.92|20710.16|20710.16|20740.92|20740.92|20687.42|20687.42|0
1583759700000|2020-03-09 13:15:00|20708.94|20708.94|20706.14|20706.14|20752.66|20752.66|20701.89|20701.89|0
1583760000000|2020-03-09 13:20:00|20716.72|20716.72|20697.95|20697.95|20737.33|20737.33|20697.95|20697.95|0
1583760300000|2020-03-09 13:25:00|20705|20705|20675.63|20675.63|20713.34|20713.34|20661.52|20661.52|0
1583760600000|2020-03-09 13:30:00|20674.82|20674.82|20660.71|20660.71|20718.4|20718.4|20655.99|20655.99|0
1583760900000|2020-03-09 13:35:00|20664.24|20664.24|20557.74|20557.74|20671.29|20671.29|20540.11|20540.11|0
1583761200000|2020-03-09 13:40:00|20564.8|20564.8|20604.9|20604.9|20610.93|20610.93|20542.83|20542.83|0
1583761500000|2020-03-09 13:45:00|20605.49|20605.49|20581.12|20581.12|20647.65|20647.65|20581.12|20581.12|0
1583761800000|2020-03-09 13:50:00|20570.54|20570.54|20645.45|20645.45|20695.15|20695.15|20569.73|20569.73|0
1583762100000|2020-03-09 13:55:00|20641.92|20641.92|20790.04|20790.04|20811.61|20811.61|20629.79|20629.79|0
1583762400000|2020-03-09 14:00:00|20788.85|20788.85|20858.65|20858.65|20895.05|20895.05|20778.63|20778.63|0
1583762700000|2020-03-09 14:05:00|20862.18|20862.18|21093.38|21093.38|21093.38|21093.38|20843.47|20843.47|0
1583763000000|2020-03-09 14:10:00|21096.91|21096.91|21090.13|21090.13|21102.77|21102.77|21012.37|21012.37|0
1583763300000|2020-03-09 14:15:00|21090.38|21090.38|21120.12|21120.12|21189.86|21189.86|21079.27|21079.27|0
1583763600000|2020-03-09 14:20:00|21113.07|21113.07|21001.05|21001.05|21130.11|21130.11|20974.24|20974.24|0
1583763900000|2020-03-09 14:25:00|21001.65|21001.65|21037.78|21037.78|21124|21124|20979.25|20979.25|0
1583764200000|2020-03-09 14:30:00|21063.66|21063.66|21057.31|21057.31|21091.84|21091.84|21020.08|21020.08|0
1583764500000|2020-03-09 14:35:00|21050.26|21050.26|21121.46|21121.46|21121.46|21121.46|20998.28|20998.28|0
1583764800000|2020-03-09 14:40:00|21103.83|21103.83|21027.15|21027.15|21114.91|21114.91|21027.15|21027.15|0
1583765100000|2020-03-09 14:45:00|21034.2|21034.2|20990.86|20990.86|21056.96|21056.96|20975.17|20975.17|0
1583765400000|2020-03-09 14:50:00|20986.74|20986.74|20934.69|20934.69|20996.37|20996.37|20922.92|20922.92|0
1583765700000|2020-03-09 14:55:00|20934.1|20934.1|20868.47|20868.47|20934.1|20934.1|20859.31|20859.31|0
1583766000000|2020-03-09 15:00:00|20869.28|20869.28|20862.93|20862.93|20902.63|20902.63|20821.02|20821.02|0
1583766300000|2020-03-09 15:05:00|20859.41|20859.41|20836.92|20836.92|20859.41|20859.41|20796.62|20796.62|0
1583766600000|2020-03-09 15:10:00|20837.32|20837.32|20939|20939|20942.53|20942.53|20826.74|20826.74|0
1583766900000|2020-03-09 15:15:00|20931.17|20931.17|20979.15|20979.15|20986.61|20986.61|20926.54|20926.54|0
1583767200000|2020-03-09 15:20:00|20978.55|20978.55|21045.04|21045.04|21056.81|21056.81|20961.85|20961.85|0
1583767500000|2020-03-09 15:25:00|21055.62|21055.62|20987.49|20987.49|21056.81|21056.81|20971.02|20971.02|0
1583767800000|2020-03-09 15:30:00|20991.01|20991.01|20981.6|20981.6|20994.54|20994.54|20936.02|20936.02|0
1583768100000|2020-03-09 15:35:00|20978.07|20978.07|21043.53|21043.53|21052.81|21052.81|20977.6|20977.6|0
1583768400000|2020-03-09 15:40:00|21054.12|21054.12|21041.01|21041.01|21054.12|21054.12|21001.96|21001.96|0
1583768700000|2020-03-09 15:45:00|21040.6|21040.6|21089.12|21089.12|21096.46|21096.46|21031.57|21031.57|0
1583769000000|2020-03-09 15:50:00|21085|21085|21061.37|21061.37|21101.48|21101.48|21035.68|21035.68|0
1583769300000|2020-03-09 15:55:00|21061.97|21061.97|21032.54|21032.54|21063.27|21063.27|21029.61|21029.61|0
1583769600000|2020-03-09 16:00:00|21032.29|21032.29|20997.01|20997.01|21032.29|21032.29|20968.79|20968.79|0
1583769900000|2020-03-09 16:05:00|20996.42|20996.42|21077.29|21077.29|21077.29|21077.29|20996.42|20996.42|0
1583770200000|2020-03-09 16:10:00|21066.71|21066.71|21053.61|21053.61|21089.2|21089.2|21035.97|21035.97|0
1583770500000|2020-03-09 16:15:00|21057.13|21057.13|20989.53|20989.53|21076.96|21076.96|20982.47|20982.47|0
1583770800000|2020-03-09 16:20:00|20982.47|20982.47|20975.3|20975.3|21009.97|21009.97|20964.71|20964.71|0
1583771100000|2020-03-09 16:25:00|20971.77|20971.77|20938.79|20938.79|20971.77|20971.77|20931.74|20931.74|0
1583828100000|2020-03-10 08:15:00|20983.4|20983.4|21059.94|21059.94|21070.52|21070.52|20944.94|20944.94|0
1583828400000|2020-03-10 08:20:00|21063.47|21063.47|21092.22|21092.22|21092.22|21092.22|20978.33|20978.33|0
1583828700000|2020-03-10 08:25:00|21081.64|21081.64|21003.03|21003.03|21084.57|21084.57|20996.67|20996.67|0
1583829000000|2020-03-10 08:30:00|21002.43|21002.43|20966.78|20966.78|21009.3|21009.3|20948.55|20948.55|0
1583829300000|2020-03-10 08:35:00|20952.67|20952.67|21032.87|21032.87|21032.87|21032.87|20949.14|20949.14|0
1583829600000|2020-03-10 08:40:00|21046.98|21046.98|21099.75|21099.75|21109.14|21109.14|21037.96|21037.96|0
1583829900000|2020-03-10 08:45:00|21096.22|21096.22|21051.23|21051.23|21102.9|21102.9|21030.75|21030.75|0
1583830200000|2020-03-10 08:50:00|21044.18|21044.18|21046.42|21046.42|21132.18|21132.18|21028.66|21028.66|0
1583830500000|2020-03-10 08:55:00|21057|21057|21127.37|21127.37|21127.37|21127.37|21037.96|21037.96|0
1583830800000|2020-03-10 09:00:00|21127.78|21127.78|21150.22|21150.22|21177.57|21177.57|21090.46|21090.46|0
1583831100000|2020-03-10 09:05:00|21149.03|21149.03|21160.11|21160.11|21175.4|21175.4|21097.27|21097.27|0
1583831400000|2020-03-10 09:10:00|21163.63|21163.63|21108.98|21108.98|21163.63|21163.63|21063.49|21063.49|0
1583831700000|2020-03-10 09:15:00|21105.45|21105.45|21134.85|21134.85|21153.68|21153.68|21091.9|21091.9|0
1583832000000|2020-03-10 09:20:00|21138.38|21138.38|21086.15|21086.15|21138.38|21138.38|21082.62|21082.62|0
1583832300000|2020-03-10 09:25:00|21089.68|21089.68|21091.01|21091.01|21104.57|21104.57|21076.16|21076.16|0
1583832600000|2020-03-10 09:30:00|21094.54|21094.54|21099.5|21099.5|21113.46|21113.46|21077.71|21077.71|0
1583832900000|2020-03-10 09:35:00|21100.69|21100.69|21162.26|21162.26|21180|21180|21100.69|21100.69|0
1583833200000|2020-03-10 09:40:00|21161.85|21161.85|21248.95|21248.95|21256.88|21256.88|21158.32|21158.32|0
1583833500000|2020-03-10 09:45:00|21241.89|21241.89|21265.19|21265.19|21285.35|21285.35|21211.65|21211.65|0
1583833800000|2020-03-10 09:50:00|21264|21264|21244.89|21244.89|21265.59|21265.59|21217.63|21217.63|0
1583834100000|2020-03-10 09:55:00|21241.36|21241.36|21236.98|21236.98|21270.21|21270.21|21236.98|21236.98|0
1583834400000|2020-03-10 10:00:00|21236.39|21236.39|21237.64|21237.64|21244.97|21244.97|21213.87|21213.87|0
1583834700000|2020-03-10 10:05:00|21241.16|21241.16|21283.46|21283.46|21289.92|21289.92|21241.16|21241.16|0
1583835000000|2020-03-10 10:10:00|21286.99|21286.99|21283.52|21283.52|21298.22|21298.22|21269.35|21269.35|0
1583835300000|2020-03-10 10:15:00|21287.05|21287.05|21238.35|21238.35|21287.64|21287.64|21222.24|21222.24|0
1583835600000|2020-03-10 10:20:00|21231.29|21231.29|21163.21|21163.21|21231.7|21231.7|21160.51|21160.51|0
1583835900000|2020-03-10 10:25:00|21166.74|21166.74|21137.8|21137.8|21193.64|21193.64|21121.7|21121.7|0
1583836200000|2020-03-10 10:30:00|21130.75|21130.75|21106.08|21106.08|21158.84|21158.84|21106.08|21106.08|0
1583836500000|2020-03-10 10:35:00|21109.61|21109.61|21123.69|21123.69|21139.2|21139.2|21105.46|21105.46|0
1583836800000|2020-03-10 10:40:00|21120.16|21120.16|21140.99|21140.99|21140.99|21140.99|21115.72|21115.72|0
1583837100000|2020-03-10 10:45:00|21140.04|21140.04|21187.75|21187.75|21200.12|21200.12|21127.36|21127.36|0
1583837400000|2020-03-10 10:50:00|21188.34|21188.34|21181|21181|21207.05|21207.05|21179.82|21179.82|0
1583837700000|2020-03-10 10:55:00|21184.53|21184.53|21156.46|21156.46|21194.52|21194.52|21143.35|21143.35|0
1583838000000|2020-03-10 11:00:00|21163.52|21163.52|21131.95|21131.95|21165.26|21165.26|21127|21127|0
1583838300000|2020-03-10 11:05:00|21130.53|21130.53|21116.3|21116.3|21140.3|21140.3|21112.99|21112.99|0
1583838600000|2020-03-10 11:10:00|21123.36|21123.36|21169.68|21169.68|21173.21|21173.21|21120.43|21120.43|0
1583838900000|2020-03-10 11:15:00|21166.16|21166.16|21140|21140|21166.16|21166.16|21123.17|21123.17|0
1583839200000|2020-03-10 11:20:00|21132.94|21132.94|21161.35|21161.35|21175.46|21175.46|21129.41|21129.41|0
1583839500000|2020-03-10 11:25:00|21154.3|21154.3|21149.81|21149.81|21174.08|21174.08|21143.94|21143.94|0
1583839800000|2020-03-10 11:30:00|21148.62|21148.62|21159.53|21159.53|21190.08|21190.08|21148.62|21148.62|0
1583840100000|2020-03-10 11:35:00|21158.34|21158.34|21181.1|21181.1|21181.69|21181.69|21134.89|21134.89|0
1583840400000|2020-03-10 11:40:00|21181.69|21181.69|21151.72|21151.72|21199.92|21199.92|21151.72|21151.72|0
1583840700000|2020-03-10 11:45:00|21141.14|21141.14|21113.19|21113.19|21144.07|21144.07|21110.13|21110.13|0
1583841000000|2020-03-10 11:50:00|21113.78|21113.78|21112.47|21112.47|21119.93|21119.93|21099.95|21099.95|0
1583841300000|2020-03-10 11:55:00|21115.99|21115.99|21083.23|21083.23|21134.22|21134.22|21079.59|21079.59|0
1583841600000|2020-03-10 12:00:00|21084.66|21084.66|21113.45|21113.45|21121.29|21121.29|21082.28|21082.28|0
1583841900000|2020-03-10 12:05:00|21120.5|21120.5|21104.19|21104.19|21138.52|21138.52|21078.9|21078.9|0
1583842200000|2020-03-10 12:10:00|21103.59|21103.59|21137.83|21137.83|21137.83|21137.83|21073.9|21073.9|0
1583842500000|2020-03-10 12:15:00|21141.35|21141.35|21109.95|21109.95|21156.06|21156.06|21083.66|21083.66|0
1583842800000|2020-03-10 12:20:00|21106.42|21106.42|21108.91|21108.91|21115.96|21115.96|21080.69|21080.69|0
1583843100000|2020-03-10 12:25:00|21109.5|21109.5|21045.83|21045.83|21109.5|21109.5|21039.37|21039.37|0
1583843400000|2020-03-10 12:30:00|21042.3|21042.3|21031.98|21031.98|21074.3|21074.3|21031.98|21031.98|0
1583843700000|2020-03-10 12:35:00|21032.57|21032.57|21042.59|21042.59|21050.92|21050.92|21020.92|21020.92|0
1583844000000|2020-03-10 12:40:00|21035.53|21035.53|20987.13|20987.13|21040.32|21040.32|20960.66|20960.66|0
1583844300000|2020-03-10 12:45:00|20987.73|20987.73|21032.05|21032.05|21035.58|21035.58|20979.89|20979.89|0
1583844600000|2020-03-10 12:50:00|21039.11|21039.11|21103.13|21103.13|21193.39|21193.39|21006.83|21006.83|0
1583844900000|2020-03-10 12:55:00|21113.71|21113.71|21076.58|21076.58|21141.59|21141.59|21046.39|21046.39|0
1583845200000|2020-03-10 13:00:00|21073.05|21073.05|21084.7|21084.7|21108.24|21108.24|21073.05|21073.05|0
1583845500000|2020-03-10 13:05:00|21088.23|21088.23|21034.27|21034.27|21106.27|21106.27|21030.15|21030.15|0
1583845800000|2020-03-10 13:10:00|21030.74|21030.74|21045.59|21045.59|21062.08|21062.08|21023.69|21023.69|0
1583846100000|2020-03-10 13:15:00|21045.19|21045.19|21077.31|21077.31|21077.31|21077.31|21040.85|21040.85|0
1583846400000|2020-03-10 13:20:00|21085.58|21085.58|21041.66|21041.66|21094.42|21094.42|21041.66|21041.66|0
1583846700000|2020-03-10 13:25:00|21034.6|21034.6|21027.57|21027.57|21063.76|21063.76|21020.52|21020.52|0
1583847000000|2020-03-10 13:30:00|21031.1|21031.1|21107.22|21107.22|21118.21|21118.21|20979.73|20979.73|0
1583847300000|2020-03-10 13:35:00|21110.75|21110.75|21102.72|21102.72|21110.75|21110.75|21039.33|21039.33|0
1583847600000|2020-03-10 13:40:00|21099.19|21099.19|21084.45|21084.45|21124.48|21124.48|21075.56|21075.56|0
1583847900000|2020-03-10 13:45:00|21087.98|21087.98|21076.96|21076.96|21114.27|21114.27|21051.47|21051.47|0
1583848200000|2020-03-10 13:50:00|21073.44|21073.44|20948.98|20948.98|21085.21|21085.21|20948.98|20948.98|0
1583848500000|2020-03-10 13:55:00|20952.51|20952.51|20856.54|20856.54|20973.71|20973.71|20854.76|20854.76|0
1583848800000|2020-03-10 14:00:00|20857.13|20857.13|20993|20993|20996.52|20996.52|20844.15|20844.15|0
1583849100000|2020-03-10 14:05:00|20993.59|20993.59|21003.43|21003.43|21017.54|21017.54|20969.52|20969.52|0
1583849400000|2020-03-10 14:10:00|21002.83|21002.83|21054.63|21054.63|21061.69|21061.69|20999.31|20999.31|0
1583849700000|2020-03-10 14:15:00|21061.69|21061.69|21076.19|21076.19|21104.22|21104.22|21029.49|21029.49|0
1583850000000|2020-03-10 14:20:00|21100.88|21100.88|21059.79|21059.79|21129.17|21129.17|21038.78|21038.78|0
1583850300000|2020-03-10 14:25:00|21063.32|21063.32|21028.04|21028.04|21063.32|21063.32|21005.1|21005.1|0
1583850600000|2020-03-10 14:30:00|21038.62|21038.62|20912.74|20912.74|21038.62|21038.62|20905.68|20905.68|0
1583850900000|2020-03-10 14:35:00|20916.26|20916.26|20879.71|20879.71|20927.44|20927.44|20873.81|20873.81|0
1583851200000|2020-03-10 14:40:00|20883.24|20883.24|20835.53|20835.53|20886.77|20886.77|20804.12|20804.12|0
1583851500000|2020-03-10 14:45:00|20834.93|20834.93|20814.69|20814.69|20870.82|20870.82|20808.23|20808.23|0
1583851800000|2020-03-10 14:50:00|20821.74|20821.74|20724.06|20724.06|20832.32|20832.32|20720.53|20720.53|0
1583852100000|2020-03-10 14:55:00|20723.46|20723.46|20754.58|20754.58|20833.88|20833.88|20717|20717|0
1583852400000|2020-03-10 15:00:00|20744|20744|20754.88|20754.88|20787.97|20787.97|20721.62|20721.62|0
1583852700000|2020-03-10 15:05:00|20758.41|20758.41|20834.27|20834.27|20837.8|20837.8|20749.95|20749.95|0
1583853000000|2020-03-10 15:10:00|20833.87|20833.87|20819.69|20819.69|20840.92|20840.92|20775.77|20775.77|0
1583853300000|2020-03-10 15:15:00|20816.17|20816.17|20719.13|20719.13|20817.1|20817.1|20718.41|20718.41|0
1583853600000|2020-03-10 15:20:00|20718.65|20718.65|20639.67|20639.67|20729.83|20729.83|20636.14|20636.14|0
1583853900000|2020-03-10 15:25:00|20639.26|20639.26|20572.71|20572.71|20642.19|20642.19|20565.06|20565.06|0
1583854200000|2020-03-10 15:30:00|20583.88|20583.88|20551.16|20551.16|20614.17|20614.17|20549.97|20549.97|0
1583854500000|2020-03-10 15:35:00|20547.23|20547.23|20567.77|20567.77|20593.08|20593.08|20540.76|20540.76|0
1583854800000|2020-03-10 15:40:00|20568.36|20568.36|20702.05|20702.05|20702.05|20702.05|20557.74|20557.74|0
1583855100000|2020-03-10 15:45:00|20702.65|20702.65|20768.85|20768.85|20796.11|20796.11|20683.42|20683.42|0
1583855400000|2020-03-10 15:50:00|20768.26|20768.26|20711.69|20711.69|20787.08|20787.08|20666.39|20666.39|0
1583855700000|2020-03-10 15:55:00|20713.48|20713.48|20742.94|20742.94|20794.61|20794.61|20634.89|20634.89|0
1583856000000|2020-03-10 16:00:00|20750|20750|20800.52|20800.52|20872.94|20872.94|20750|20750|0
1583856300000|2020-03-10 16:05:00|20804.05|20804.05|20843.72|20843.72|20873.55|20873.55|20792.4|20792.4|0
1583856600000|2020-03-10 16:10:00|20840.19|20840.19|20922.36|20922.36|20929.41|20929.41|20816.1|20816.1|0
1583856900000|2020-03-10 16:15:00|20923.55|20923.55|20910.97|20910.97|20956.89|20956.89|20879.38|20879.38|0
1583857200000|2020-03-10 16:20:00|20918.03|20918.03|20823.65|20823.65|20921.55|20921.55|20788.72|20788.72|0
1583857500000|2020-03-10 16:25:00|20816.6|20816.6|20723.3|20723.3|20824.06|20824.06|20723.3|20723.3|0
1583914500000|2020-03-11 08:15:00|20967.35|20967.35|20914.27|20914.27|20989.73|20989.73|20885.67|20885.67|0
1583914800000|2020-03-11 08:20:00|20921.32|20921.32|20830.74|20830.74|20933.26|20933.26|20830.74|20830.74|0
1583915100000|2020-03-11 08:25:00|20827.22|20827.22|20800.21|20800.21|20838.89|20838.89|20777.88|20777.88|0
1583915400000|2020-03-11 08:30:00|20799.81|20799.81|20845.89|20845.89|20923.81|20923.81|20755.04|20755.04|0
1583915700000|2020-03-11 08:35:00|20849.42|20849.42|20869.36|20869.36|20880.35|20880.35|20774.81|20774.81|0
1583916000000|2020-03-11 08:40:00|20870.17|20870.17|20872.79|20872.79|20872.79|20872.79|20828.06|20828.06|0
1583916300000|2020-03-11 08:45:00|20873.98|20873.98|20936.85|20936.85|20963.73|20963.73|20872.2|20872.2|0
1583916600000|2020-03-11 08:50:00|20937.66|20937.66|20953.02|20953.02|20965.25|20965.25|20921.14|20921.14|0
1583916900000|2020-03-11 08:55:00|20952.43|20952.43|20979.95|20979.95|21029.46|21029.46|20944.9|20944.9|0
1583917200000|2020-03-11 09:00:00|20979.35|20979.35|20972.89|20972.89|20989.19|20989.19|20933.24|20933.24|0
1583917500000|2020-03-11 09:05:00|20965.83|20965.83|20980.47|20980.47|20983.41|20983.41|20950.32|20950.32|0
1583917800000|2020-03-11 09:10:00|20987.53|20987.53|20994.03|20994.03|21031.18|21031.18|20963.63|20963.63|0
1583918100000|2020-03-11 09:15:00|20993.63|20993.63|20930.01|20930.01|20993.63|20993.63|20903|20903|0
1583918400000|2020-03-11 09:20:00|20929.41|20929.41|20896.48|20896.48|20945.71|20945.71|20881.77|20881.77|0
1583918700000|2020-03-11 09:25:00|20889.42|20889.42|20897.41|20897.41|20900.72|20900.72|20861.11|20861.11|0
1583919000000|2020-03-11 09:30:00|20897.01|20897.01|20832.96|20832.96|20901.56|20901.56|20807.67|20807.67|0
1583919300000|2020-03-11 09:35:00|20832.55|20832.55|20730.59|20730.59|20832.55|20832.55|20727.06|20727.06|0
1583919600000|2020-03-11 09:40:00|20731.78|20731.78|20803.64|20803.64|20811.1|20811.1|20716.23|20716.23|0
1583919900000|2020-03-11 09:45:00|20800.12|20800.12|20824.49|20824.49|20858.02|20858.02|20785.82|20785.82|0
1583920200000|2020-03-11 09:50:00|20820.97|20820.97|20904.66|20904.66|20911.71|20911.71|20820.97|20820.97|0
1583920500000|2020-03-11 09:55:00|20915.24|20915.24|20970.27|20970.27|20970.27|20970.27|20896.06|20896.06|0
1583920800000|2020-03-11 10:00:00|20966.74|20966.74|20981.74|20981.74|20991.98|20991.98|20937.52|20937.52|0
1583921100000|2020-03-11 10:05:00|20978.22|20978.22|20954.39|20954.39|20981.9|20981.9|20951.52|20951.52|0
1583921400000|2020-03-11 10:10:00|20953.8|20953.8|20972.28|20972.28|20984.05|20984.05|20937.69|20937.69|0
1583921700000|2020-03-11 10:15:00|20979.33|20979.33|20984.28|20984.28|21001.76|21001.76|20968.75|20968.75|0
1583922000000|2020-03-11 10:20:00|20983.68|20983.68|20959.92|20959.92|20989.74|20989.74|20959.92|20959.92|0
1583922300000|2020-03-11 10:25:00|20948.75|20948.75|20847.59|20847.59|20951.47|20951.47|20826.42|20826.42|0
1583922600000|2020-03-11 10:30:00|20848.18|20848.18|20920.69|20920.69|20949.31|20949.31|20847.59|20847.59|0
1583922900000|2020-03-11 10:35:00|20917.16|20917.16|20884.72|20884.72|20917.76|20917.76|20866.49|20866.49|0
1583923200000|2020-03-11 10:40:00|20891.37|20891.37|20892.83|20892.83|20909.41|20909.41|20870.85|20870.85|0
1583923500000|2020-03-11 10:45:00|20893.42|20893.42|20956.7|20956.7|20978.87|20978.87|20892.83|20892.83|0
1583923800000|2020-03-11 10:50:00|20957.3|20957.3|20960.42|20960.42|20979.25|20979.25|20942.59|20942.59|0
1583924100000|2020-03-11 10:55:00|20963.95|20963.95|20935.19|20935.19|20971|20971|20935.19|20935.19|0
1583924400000|2020-03-11 11:00:00|20934.79|20934.79|20906.98|20906.98|20947.08|20947.08|20896.32|20896.32|0
1583924700000|2020-03-11 11:05:00|20914.03|20914.03|20861.66|20861.66|20914.03|20914.03|20854.85|20854.85|0
1583925000000|2020-03-11 11:10:00|20861.41|20861.41|20839.66|20839.66|20868.94|20868.94|20839.13|20839.13|0
1583925300000|2020-03-11 11:15:00|20840.85|20840.85|20872.97|20872.97|20895.73|20895.73|20840.85|20840.85|0
1583925600000|2020-03-11 11:20:00|20872.5|20872.5|20888.5|20888.5|20907.92|20907.92|20871.9|20871.9|0
1583925900000|2020-03-11 11:25:00|20887.32|20887.32|20888.62|20888.62|20892.55|20892.55|20863.74|20863.74|0
1583926200000|2020-03-11 11:30:00|20888.02|20888.02|20919.01|20919.01|20919.01|20919.01|20877.23|20877.23|0
1583926500000|2020-03-11 11:35:00|20915.48|20915.48|20927.46|20927.46|20938.75|20938.75|20905.6|20905.6|0
1583926800000|2020-03-11 11:40:00|20923.94|20923.94|20837.54|20837.54|20923.94|20923.94|20821.57|20821.57|0
1583927100000|2020-03-11 11:45:00|20830.48|20830.48|20815.3|20815.3|20837.13|20837.13|20791.36|20791.36|0
1583927400000|2020-03-11 11:50:00|20818.83|20818.83|20859.29|20859.29|20859.29|20859.29|20803.97|20803.97|0
1583927700000|2020-03-11 11:55:00|20862.81|20862.81|20882.59|20882.59|20892.19|20892.19|20854.67|20854.67|0
1583928000000|2020-03-11 12:00:00|20886.75|20886.75|20864.05|20864.05|20902|20902|20851.66|20851.66|0
1583928300000|2020-03-11 12:05:00|20860.52|20860.52|20832.73|20832.73|20866.32|20866.32|20816.09|20816.09|0
1583928600000|2020-03-11 12:10:00|20832.13|20832.13|20835.71|20835.71|20839|20839|20820.36|20820.36|0
1583928900000|2020-03-11 12:15:00|20839.23|20839.23|20814.04|20814.04|20861.52|20861.52|20799.05|20799.05|0
1583929200000|2020-03-11 12:20:00|20814.99|20814.99|20799.55|20799.55|20886.1|20886.1|20795.07|20795.07|0
1583929500000|2020-03-11 12:25:00|20810.13|20810.13|20782.44|20782.44|20812.31|20812.31|20782.44|20782.44|0
1583929800000|2020-03-11 12:30:00|20778.91|20778.91|20733.56|20733.56|20783.37|20783.37|20721.79|20721.79|0
1583930100000|2020-03-11 12:35:00|20733.15|20733.15|20724.68|20724.68|20743.74|20743.74|20710.35|20710.35|0
1583930400000|2020-03-11 12:40:00|20723.49|20723.49|20730.53|20730.53|20741.11|20741.11|20697.54|20697.54|0
1583930700000|2020-03-11 12:45:00|20734.06|20734.06|20775.2|20775.2|20778.89|20778.89|20734.06|20734.06|0
1583931000000|2020-03-11 12:50:00|20771.67|20771.67|20714.61|20714.61|20771.67|20771.67|20704.33|20704.33|0
1583931300000|2020-03-11 12:55:00|20714.01|20714.01|20697.57|20697.57|20735.77|20735.77|20686.51|20686.51|0
1583931600000|2020-03-11 13:00:00|20686.99|20686.99|20776.35|20776.35|20776.35|20776.35|20686.99|20686.99|0
1583931900000|2020-03-11 13:05:00|20769.29|20769.29|20781.21|20781.21|20792.39|20792.39|20747.54|20747.54|0
1583932200000|2020-03-11 13:10:00|20781.81|20781.81|20742.35|20742.35|20782.4|20782.4|20742.35|20742.35|0
1583932500000|2020-03-11 13:15:00|20749.4|20749.4|20716.84|20716.84|20756.65|20756.65|20710.38|20710.38|0
1583932800000|2020-03-11 13:20:00|20720.37|20720.37|20718.01|20718.01|20721.56|20721.56|20699.8|20699.8|0
1583933100000|2020-03-11 13:25:00|20718.41|20718.41|20754.71|20754.71|20774.72|20774.72|20718.41|20718.41|0
1583933400000|2020-03-11 13:30:00|20747.65|20747.65|20736.1|20736.1|20767.98|20767.98|20721.31|20721.31|0
1583933700000|2020-03-11 13:35:00|20739.63|20739.63|20660.14|20660.14|20743.16|20743.16|20653.49|20653.49|0
1583934000000|2020-03-11 13:40:00|20663.66|20663.66|20646.05|20646.05|20672.79|20672.79|20627.01|20627.01|0
1583934300000|2020-03-11 13:45:00|20639|20639|20670.53|20670.53|20689.57|20689.57|20607|20607|0
1583934600000|2020-03-11 13:50:00|20652.89|20652.89|20726.73|20726.73|20758.35|20758.35|20642.7|20642.7|0
1583934900000|2020-03-11 13:55:00|20715.34|20715.34|20774.4|20774.4|20786.54|20786.54|20699.04|20699.04|0
1583935200000|2020-03-11 14:00:00|20775.59|20775.59|20760.97|20760.97|20797.3|20797.3|20721.09|20721.09|0
1583935500000|2020-03-11 14:05:00|20760.38|20760.38|20776.2|20776.2|20800.75|20800.75|20709.72|20709.72|0
1583935800000|2020-03-11 14:10:00|20797.36|20797.36|20793.99|20793.99|20800.89|20800.89|20746.16|20746.16|0
1583936100000|2020-03-11 14:15:00|20792.39|20792.39|20752.53|20752.53|20803.97|20803.97|20751.51|20751.51|0
1583936400000|2020-03-11 14:20:00|20763.11|20763.11|20715.69|20715.69|20770.76|20770.76|20710.97|20710.97|0
1583936700000|2020-03-11 14:25:00|20715.94|20715.94|20678.74|20678.74|20747.53|20747.53|20678.74|20678.74|0
1583937000000|2020-03-11 14:30:00|20671.69|20671.69|20748.72|20748.72|20755.18|20755.18|20649.12|20649.12|0
1583937300000|2020-03-11 14:35:00|20748.13|20748.13|20661.03|20661.03|20748.13|20748.13|20649.26|20649.26|0
1583937600000|2020-03-11 14:40:00|20661.63|20661.63|20600.9|20600.9|20666.34|20666.34|20590.98|20590.98|0
1583937900000|2020-03-11 14:45:00|20607.96|20607.96|20581.9|20581.9|20665.86|20665.86|20581.9|20581.9|0
1583938200000|2020-03-11 14:50:00|20588.95|20588.95|20573.52|20573.52|20602.66|20602.66|20573.52|20573.52|0
1583938500000|2020-03-11 14:55:00|20580.57|20580.57|20578.42|20578.42|20607.64|20607.64|20550.35|20550.35|0
1583938800000|2020-03-11 15:00:00|20578.83|20578.83|20562.28|20562.28|20627.68|20627.68|20559.75|20559.75|0
1583939100000|2020-03-11 15:05:00|20565.8|20565.8|20583.27|20583.27|20587.84|20587.84|20544.12|20544.12|0
1583939400000|2020-03-11 15:10:00|20590.32|20590.32|20582.8|20582.8|20606.75|20606.75|20549.36|20549.36|0
1583939700000|2020-03-11 15:15:00|20579.28|20579.28|20525.48|20525.48|20579.75|20579.75|20525.48|20525.48|0
1583940000000|2020-03-11 15:20:00|20532.53|20532.53|20475.3|20475.3|20539.99|20539.99|20469.99|20469.99|0
1583940300000|2020-03-11 15:25:00|20475.9|20475.9|20431.21|20431.21|20486.48|20486.48|20427.69|20427.69|0
1583940600000|2020-03-11 15:30:00|20434.74|20434.74|20430.3|20430.3|20454.4|20454.4|20413.82|20413.82|0
1583940900000|2020-03-11 15:35:00|20425.59|20425.59|20488.71|20488.71|20493.43|20493.43|20406.76|20406.76|0
1583941200000|2020-03-11 15:40:00|20492.24|20492.24|20440.99|20440.99|20510.47|20510.47|20440.99|20440.99|0
1583941500000|2020-03-11 15:45:00|20440.4|20440.4|20440.75|20440.75|20463.15|20463.15|20392.88|20392.88|0
1583941800000|2020-03-11 15:50:00|20441.15|20441.15|20379.28|20379.28|20460.6|20460.6|20375.35|20375.35|0
1583942100000|2020-03-11 15:55:00|20372.23|20372.23|20378.5|20378.5|20382.33|20382.33|20344.42|20344.42|0
1583942400000|2020-03-11 16:00:00|20377.61|20377.61|20373.04|20373.04|20380.99|20380.99|20335.46|20335.46|0
1583942700000|2020-03-11 16:05:00|20372.75|20372.75|20386.47|20386.47|20387.75|20387.75|20340.91|20340.91|0
1583943000000|2020-03-11 16:10:00|20390|20390|20411.89|20411.89|20429.42|20429.42|20375.98|20375.98|0
1583943300000|2020-03-11 16:15:00|20408.36|20408.36|20377.73|20377.73|20417|20417|20371.56|20371.56|0
1583943600000|2020-03-11 16:20:00|20377.43|20377.43|20316.91|20316.91|20401.43|20401.43|20316.91|20316.91|0
1583943900000|2020-03-11 16:25:00|20317.51|20317.51|20191.76|20191.76|20317.8|20317.8|20175.87|20175.87|0
1584000900000|2020-03-12 08:15:00|19121.28|19121.28|19127.51|19127.51|19221.81|19221.81|19079.86|19079.86|0
1584001200000|2020-03-12 08:20:00|19138.09|19138.09|19199.55|19199.55|19217.28|19217.28|19135.31|19135.31|0
1584001500000|2020-03-12 08:25:00|19201.03|19201.03|19096.12|19096.12|19204.97|19204.97|19071.43|19071.43|0
1584001800000|2020-03-12 08:30:00|19099.65|19099.65|19058.01|19058.01|19128.93|19128.93|19058.01|19058.01|0
1584002100000|2020-03-12 08:35:00|19057.6|19057.6|18901.26|18901.26|19057.6|19057.6|18883.62|18883.62|0
1584002400000|2020-03-12 08:40:00|18901.85|18901.85|18851.34|18851.34|18946.27|18946.27|18851.34|18851.34|0
1584002700000|2020-03-12 08:45:00|18850.93|18850.93|18886.64|18886.64|18886.64|18886.64|18806.84|18806.84|0
1584003000000|2020-03-12 08:50:00|18879.58|18879.58|18955.99|18955.99|18958.77|18958.77|18833.3|18833.3|0
1584003300000|2020-03-12 08:55:00|18959.85|18959.85|19013.94|19013.94|19039.44|19039.44|18959.85|18959.85|0
1584003600000|2020-03-12 09:00:00|19013.47|19013.47|19030.73|19030.73|19058.95|19058.95|19003.23|19003.23|0
1584003900000|2020-03-12 09:05:00|19034.26|19034.26|18983.85|18983.85|19057.57|19057.57|18983.85|18983.85|0
1584004200000|2020-03-12 09:10:00|18980.33|18980.33|18899.94|18899.94|18980.33|18980.33|18896.66|18896.66|0
1584004500000|2020-03-12 09:15:00|18910.52|18910.52|18928.85|18928.85|18950.42|18950.42|18869.13|18869.13|0
1584004800000|2020-03-12 09:20:00|18932.38|18932.38|19011.95|19011.95|19015.68|19015.68|18932.38|18932.38|0
1584005100000|2020-03-12 09:25:00|19013.73|19013.73|19016.25|19016.25|19044.94|19044.94|19004.94|19004.94|0
1584005400000|2020-03-12 09:30:00|19016.66|19016.66|19032.01|19032.01|19046.12|19046.12|19007.63|19007.63|0
1584005700000|2020-03-12 09:35:00|19017.9|19017.9|19002.79|19002.79|19030.51|19030.51|18992.2|18992.2|0
1584006000000|2020-03-12 09:40:00|19006.31|19006.31|19033.69|19033.69|19040.34|19040.34|18977.31|18977.31|0
1584006300000|2020-03-12 09:45:00|19034.09|19034.09|19084.04|19084.04|19086.38|19086.38|19015.12|19015.12|0
1584006600000|2020-03-12 09:50:00|19087.57|19087.57|19052.46|19052.46|19088.27|19088.27|19021.44|19021.44|0
1584006900000|2020-03-12 09:55:00|19052.76|19052.76|19081.21|19081.21|19084.44|19084.44|19023.76|19023.76|0
1584007200000|2020-03-12 10:00:00|19070.63|19070.63|19054.72|19054.72|19086.29|19086.29|19043.54|19043.54|0
1584007500000|2020-03-12 10:05:00|19054.32|19054.32|19085.88|19085.88|19086.17|19086.17|19039.8|19039.8|0
1584007800000|2020-03-12 10:10:00|19087.06|19087.06|19054.7|19054.7|19113.86|19113.86|19043.93|19043.93|0
1584008100000|2020-03-12 10:15:00|19047.64|19047.64|19083.3|19083.3|19086.82|19086.82|19044.01|19044.01|0
1584008400000|2020-03-12 10:20:00|19086.82|19086.82|19019.37|19019.37|19087.54|19087.54|19019.37|19019.37|0
1584008700000|2020-03-12 10:25:00|19020.56|19020.56|19110.86|19110.86|19110.86|19110.86|19011.96|19011.96|0
1584009000000|2020-03-12 10:30:00|19111.27|19111.27|19133.97|19133.97|19149.85|19149.85|19101.39|19101.39|0
1584009300000|2020-03-12 10:35:00|19134.45|19134.45|19148.76|19148.76|19155.82|19155.82|19117.71|19117.71|0
1584009600000|2020-03-12 10:40:00|19141.71|19141.71|19139.57|19139.57|19172.1|19172.1|19123.67|19123.67|0
1584009900000|2020-03-12 10:45:00|19141.47|19141.47|19138.55|19138.55|19163.21|19163.21|19127.95|19127.95|0
1584010200000|2020-03-12 10:50:00|19138.15|19138.15|19143.93|19143.93|19144.05|19144.05|19126.49|19126.49|0
1584010500000|2020-03-12 10:55:00|19142.63|19142.63|19236.26|19236.26|19236.26|19236.26|19142.63|19142.63|0
1584010800000|2020-03-12 11:00:00|19232.73|19232.73|19227.31|19227.31|19256.94|19256.94|19216.73|19216.73|0
1584011100000|2020-03-12 11:05:00|19225.42|19225.42|19189.2|19189.2|19225.42|19225.42|19177.55|19177.55|0
1584011400000|2020-03-12 11:10:00|19188.95|19188.95|19178.3|19178.3|19205.24|19205.24|19155.42|19155.42|0
1584011700000|2020-03-12 11:15:00|19179.72|19179.72|19173.71|19173.71|19202.29|19202.29|19159.6|19159.6|0
1584012000000|2020-03-12 11:20:00|19177.24|19177.24|19170.95|19170.95|19178.3|19178.3|19144.17|19144.17|0
1584012300000|2020-03-12 11:25:00|19174.47|19174.47|19147.25|19147.25|19174.47|19174.47|19115.1|19115.1|0
1584012600000|2020-03-12 11:30:00|19154.3|19154.3|19168.13|19168.13|19171.66|19171.66|19147.84|19147.84|0
1584012900000|2020-03-12 11:35:00|19164.61|19164.61|19139.2|19139.2|19193.71|19193.71|19132.15|19132.15|0
1584013200000|2020-03-12 11:40:00|19135.68|19135.68|19096.96|19096.96|19135.68|19135.68|19096.84|19096.84|0
1584013500000|2020-03-12 11:45:00|19096.56|19096.56|19112.45|19112.45|19141.14|19141.14|19095.96|19095.96|0
1584013800000|2020-03-12 11:50:00|19108.92|19108.92|19109.05|19109.05|19116.1|19116.1|19089.82|19089.82|0
1584014100000|2020-03-12 11:55:00|19116.1|19116.1|19133.55|19133.55|19135.03|19135.03|19095.83|19095.83|0
1584014400000|2020-03-12 12:00:00|19133.67|19133.67|19150.71|19150.71|19152.73|19152.73|19124.49|19124.49|0
1584014700000|2020-03-12 12:05:00|19154.23|19154.23|19156.21|19156.21|19165.92|19165.92|19123.63|19123.63|0
1584015000000|2020-03-12 12:10:00|19159.73|19159.73|19175.14|19175.14|19186.72|19186.72|19150.64|19150.64|0
1584015300000|2020-03-12 12:15:00|19164.56|19164.56|19182.7|19182.7|19205.65|19205.65|19157.2|19157.2|0
1584015600000|2020-03-12 12:20:00|19165.07|19165.07|19162.79|19162.79|19179.82|19179.82|19146.29|19146.29|0
1584015900000|2020-03-12 12:25:00|19166.32|19166.32|19153.91|19153.91|19237.04|19237.04|19129.46|19129.46|0
1584016200000|2020-03-12 12:30:00|19139.8|19139.8|19114.19|19114.19|19176.87|19176.87|19099.68|19099.68|0
1584016500000|2020-03-12 12:35:00|19114.49|19114.49|19089.28|19089.28|19121.95|19121.95|19060.36|19060.36|0
1584016800000|2020-03-12 12:40:00|19089.58|19089.58|19096.12|19096.12|19154.3|19154.3|19069.76|19069.76|0
1584017100000|2020-03-12 12:45:00|19095.83|19095.83|18943.88|18943.88|19205.45|19205.45|18943.88|18943.88|0
1584017400000|2020-03-12 12:50:00|18929.77|18929.77|18869.28|18869.28|18958.67|18958.67|18803.38|18803.38|0
1584017700000|2020-03-12 12:55:00|18870.47|18870.47|18931.58|18931.58|18964|18964|18870.47|18870.47|0
1584018000000|2020-03-12 13:00:00|18928.05|18928.05|18868.77|18868.77|18931.21|18931.21|18795.99|18795.99|0
1584018300000|2020-03-12 13:05:00|18867.96|18867.96|18921.47|18921.47|18941.44|18941.44|18808.26|18808.26|0
1584018600000|2020-03-12 13:10:00|18900.31|18900.31|18915.22|18915.22|18929.73|18929.73|18876.18|18876.18|0
1584018900000|2020-03-12 13:15:00|18916.41|18916.41|18922.69|18922.69|18959.64|18959.64|18894.18|18894.18|0
1584019200000|2020-03-12 13:20:00|18912.11|18912.11|18892.17|18892.17|18915.64|18915.64|18886.13|18886.13|0
1584019500000|2020-03-12 13:25:00|18887.75|18887.75|18902.12|18902.12|18938.86|18938.86|18874.54|18874.54|0
1584019800000|2020-03-12 13:30:00|18884.48|18884.48|18799.12|18799.12|18887.31|18887.31|18770.4|18770.4|0
1584020100000|2020-03-12 13:35:00|18795.59|18795.59|18609.01|18609.01|18795.59|18795.59|18567.22|18567.22|0
1584020400000|2020-03-12 13:40:00|18612.54|18612.54|18393.46|18393.46|18612.54|18612.54|18384.36|18384.36|0
1584020700000|2020-03-12 13:45:00|18382.87|18382.87|18546.94|18546.94|18557.53|18557.53|18371.41|18371.41|0
1584021000000|2020-03-12 13:50:00|18536.36|18536.36|18579.42|18579.42|18666.21|18666.21|18457.2|18457.2|0
1584021300000|2020-03-12 13:55:00|18590.01|18590.01|18833.65|18833.65|18833.65|18833.65|18564.37|18564.37|0
1584021600000|2020-03-12 14:00:00|18837.18|18837.18|18671.37|18671.37|18837.18|18837.18|18652.89|18652.89|0
1584021900000|2020-03-12 14:05:00|18650.21|18650.21|18663.98|18663.98|18727.79|18727.79|18576.03|18576.03|0
1584022200000|2020-03-12 14:10:00|18674.56|18674.56|18746.03|18746.03|18804.18|18804.18|18660.45|18660.45|0
1584022500000|2020-03-12 14:15:00|18746.33|18746.33|18700.78|18700.78|18815.03|18815.03|18653.04|18653.04|0
1584022800000|2020-03-12 14:20:00|18704.31|18704.31|18679.67|18679.67|18743.56|18743.56|18639.91|18639.91|0
1584023100000|2020-03-12 14:25:00|18683.2|18683.2|18699.26|18699.26|18754.06|18754.06|18674.06|18674.06|0
1584023400000|2020-03-12 14:30:00|18706.31|18706.31|18716.9|18716.9|18767.26|18767.26|18690.02|18690.02|0
1584023700000|2020-03-12 14:35:00|18706.31|18706.31|18692.24|18692.24|18775.6|18775.6|18690.88|18690.88|0
1584024000000|2020-03-12 14:40:00|18692.64|18692.64|18684.3|18684.3|18730.32|18730.32|18684.21|18684.21|0
1584024300000|2020-03-12 14:45:00|18687.83|18687.83|18700.07|18700.07|18717.41|18717.41|18667.6|18667.6|0
1584024600000|2020-03-12 14:50:00|18696.14|18696.14|18707.13|18707.13|18713.17|18713.17|18664.98|18664.98|0
1584024900000|2020-03-12 14:55:00|18717.72|18717.72|18727.54|18727.54|18777.66|18777.66|18702.9|18702.9|0
1584025200000|2020-03-12 15:00:00|18726.64|18726.64|18681.78|18681.78|18726.64|18726.64|18646.06|18646.06|0
1584025500000|2020-03-12 15:05:00|18678.25|18678.25|18657.02|18657.02|18695.89|18695.89|18620.8|18620.8|0
1584025800000|2020-03-12 15:10:00|18649.96|18649.96|18668.58|18668.58|18687.17|18687.17|18629.43|18629.43|0
1584026100000|2020-03-12 15:15:00|18665.05|18665.05|18732.44|18732.44|18756.28|18756.28|18660.63|18660.63|0
1584026400000|2020-03-12 15:20:00|18728.91|18728.91|18767.1|18767.1|18794.05|18794.05|18721.14|18721.14|0
1584026700000|2020-03-12 15:25:00|18760.04|18760.04|18792.04|18792.04|18843.21|18843.21|18752.94|18752.94|0
1584027000000|2020-03-12 15:30:00|18799.1|18799.1|18738.67|18738.67|18800.58|18800.58|18717.04|18717.04|0
1584027300000|2020-03-12 15:35:00|18735.15|18735.15|18644.37|18644.37|18760.14|18760.14|18615.64|18615.64|0
1584027600000|2020-03-12 15:40:00|18644.08|18644.08|18651.61|18651.61|18652.8|18652.8|18592.56|18592.56|0
1584027900000|2020-03-12 15:45:00|18655.13|18655.13|18613.98|18613.98|18661.7|18661.7|18613.98|18613.98|0
1584028200000|2020-03-12 15:50:00|18606.92|18606.92|18623.32|18623.32|18623.32|18623.32|18513.17|18513.17|0
1584028500000|2020-03-12 15:55:00|18623.79|18623.79|18706.97|18706.97|18720.59|18720.59|18623.79|18623.79|0
1584028800000|2020-03-12 16:00:00|18703.44|18703.44|18740.86|18740.86|18761.48|18761.48|18643.09|18643.09|0
1584029100000|2020-03-12 16:05:00|18741.16|18741.16|18749.24|18749.24|18795.97|18795.97|18723.71|18723.71|0
1584029400000|2020-03-12 16:10:00|18760.22|18760.22|18750.53|18750.53|18794.75|18794.75|18712.22|18712.22|0
1584029700000|2020-03-12 16:15:00|18747|18747|18802|18802|18863.97|18863.97|18747|18747|0
1584030000000|2020-03-12 16:20:00|18791.02|18791.02|18815.02|18815.02|18815.61|18815.61|18763.14|18763.14|0
1584030300000|2020-03-12 16:25:00|18811.49|18811.49|18910.68|18910.68|18910.68|18910.68|18789.73|18789.73|0
1584087300000|2020-03-13 08:15:00|19742.8|19742.8|19277.05|19277.05|19742.8|19742.8|19251.14|19251.14|0
1584087600000|2020-03-13 08:20:00|19294.68|19294.68|19139.7|19139.7|19417.97|19417.97|19101.37|19101.37|0
1584087900000|2020-03-13 08:25:00|19129.11|19129.11|19235.37|19235.37|19278.55|19278.55|19128.22|19128.22|0
1584088200000|2020-03-13 08:30:00|19227.5|19227.5|18954.15|18954.15|19227.5|19227.5|18904.33|18904.33|0
1584088500000|2020-03-13 08:35:00|18947.1|18947.1|18891.72|18891.72|19086.93|19086.93|18881.14|18881.14|0
1584088800000|2020-03-13 08:40:00|18888.2|18888.2|19015.89|19015.89|19053.94|19053.94|18888.2|18888.2|0
1584089100000|2020-03-13 08:45:00|19012.36|19012.36|18925.01|18925.01|19113.91|19113.91|18925.01|18925.01|0
1584089400000|2020-03-13 08:50:00|18953.23|18953.23|19039.31|19039.31|19075.09|19075.09|18952.83|18952.83|0
1584089700000|2020-03-13 08:55:00|19053.42|19053.42|19082.94|19082.94|19118.28|19118.28|18996.48|18996.48|0
1584090000000|2020-03-13 09:00:00|19086.47|19086.47|19046.51|19046.51|19094.23|19094.23|18983.03|18983.03|0
1584090300000|2020-03-13 09:05:00|19039.45|19039.45|19110.4|19110.4|19114.47|19114.47|18994.89|18994.89|0
1584090600000|2020-03-13 09:10:00|19113.93|19113.93|19194.43|19194.43|19241.24|19241.24|19101.71|19101.71|0
1584090900000|2020-03-13 09:15:00|19208.54|19208.54|19214.08|19214.08|19282.61|19282.61|19184.28|19184.28|0
1584091200000|2020-03-13 09:20:00|19210.55|19210.55|19266.36|19266.36|19286.88|19286.88|19189.33|19189.33|0
1584091500000|2020-03-13 09:25:00|19280.46|19280.46|19213.44|19213.44|19290.87|19290.87|19191.09|19191.09|0
1584091800000|2020-03-13 09:30:00|19216.97|19216.97|19145.89|19145.89|19216.97|19216.97|19137.95|19137.95|0
1584092100000|2020-03-13 09:35:00|19145.42|19145.42|19143.96|19143.96|19182.91|19182.91|19117.78|19117.78|0
1584092400000|2020-03-13 09:40:00|19133.37|19133.37|19155.15|19155.15|19158.68|19158.68|19102.27|19102.27|0
1584092700000|2020-03-13 09:45:00|19158.68|19158.68|19199.31|19199.31|19199.31|19199.31|19125.85|19125.85|0
1584093000000|2020-03-13 09:50:00|19202.83|19202.83|19168|19168|19213.42|19213.42|19152.74|19152.74|0
1584093300000|2020-03-13 09:55:00|19171.52|19171.52|19158.95|19158.95|19228.22|19228.22|19141.31|19141.31|0
1584093600000|2020-03-13 10:00:00|19162.47|19162.47|19198.49|19198.49|19221.91|19221.91|19114.07|19114.07|0
1584093900000|2020-03-13 10:05:00|19194.96|19194.96|19184.42|19184.42|19194.96|19194.96|19092.92|19092.92|0
1584094200000|2020-03-13 10:10:00|19173.84|19173.84|19204.66|19204.66|19225.83|19225.83|19128.72|19128.72|0
1584094500000|2020-03-13 10:15:00|19211.72|19211.72|19298.84|19298.84|19309.43|19309.43|19197.02|19197.02|0
1584094800000|2020-03-13 10:20:00|19312.95|19312.95|19315.38|19315.38|19336.5|19336.5|19270.38|19270.38|0
1584095100000|2020-03-13 10:25:00|19297.75|19297.75|19272.59|19272.59|19346.79|19346.79|19265.54|19265.54|0
1584095400000|2020-03-13 10:30:00|19286.7|19286.7|19331.54|19331.54|19331.67|19331.67|19255.43|19255.43|0
1584095700000|2020-03-13 10:35:00|19317.43|19317.43|19276.69|19276.69|19340.02|19340.02|19260.91|19260.91|0
1584096000000|2020-03-13 10:40:00|19287.27|19287.27|19379.85|19379.85|19408.06|19408.06|19284.34|19284.34|0
1584096300000|2020-03-13 10:45:00|19379.25|19379.25|19454.6|19454.6|19458.13|19458.13|19367.11|19367.11|0
1584096600000|2020-03-13 10:50:00|19444.02|19444.02|19428.63|19428.63|19451.37|19451.37|19383.31|19383.31|0
1584096900000|2020-03-13 10:55:00|19428.33|19428.33|19461.54|19461.54|19494.74|19494.74|19412.85|19412.85|0
1584097200000|2020-03-13 11:00:00|19461.24|19461.24|19553.44|19553.44|19564.21|19564.21|19439.78|19439.78|0
1584097500000|2020-03-13 11:05:00|19556.97|19556.97|19584.9|19584.9|19603.43|19603.43|19512.34|19512.34|0
1584097800000|2020-03-13 11:10:00|19581.38|19581.38|19711.77|19711.77|19718.82|19718.82|19556.39|19556.39|0
1584098100000|2020-03-13 11:15:00|19710.87|19710.87|19773.27|19773.27|19837.6|19837.6|19700.29|19700.29|0
1584098400000|2020-03-13 11:20:00|19762.69|19762.69|19679.86|19679.86|19775.35|19775.35|19627.72|19627.72|0
1584098700000|2020-03-13 11:25:00|19690.44|19690.44|19695.33|19695.33|19718.11|19718.11|19646.33|19646.33|0
1584099000000|2020-03-13 11:30:00|19720.92|19720.92|19815.3|19815.3|19862.45|19862.45|19703.28|19703.28|0
1584099300000|2020-03-13 11:35:00|19811.78|19811.78|19769.62|19769.62|19812.18|19812.18|19711.48|19711.48|0
1584099600000|2020-03-13 11:40:00|19776.67|19776.67|19867.18|19867.18|19898.13|19898.13|19766.79|19766.79|0
1584099900000|2020-03-13 11:45:00|19877.76|19877.76|19826.63|19826.63|19937.37|19937.37|19813.29|19813.29|0
1584100200000|2020-03-13 11:50:00|19826.33|19826.33|19827.72|19827.72|19885.17|19885.17|19808.29|19808.29|0
1584100500000|2020-03-13 11:55:00|19827.24|19827.24|19789.27|19789.27|19849.88|19849.88|19765.4|19765.4|0
1584100800000|2020-03-13 12:00:00|19799.85|19799.85|19824.78|19824.78|19831.94|19831.94|19743.33|19743.33|0
1584101100000|2020-03-13 12:05:00|19823.6|19823.6|19892.63|19892.63|19893.52|19893.52|19812.09|19812.09|0
1584101400000|2020-03-13 12:10:00|19885.58|19885.58|19915.12|19915.12|19943.33|19943.33|19857.06|19857.06|0
1584101700000|2020-03-13 12:15:00|19929.23|19929.23|19935.84|19935.84|19959.97|19959.97|19910.37|19910.37|0
1584102000000|2020-03-13 12:20:00|19939.37|19939.37|19995.16|19995.16|19997.92|19997.92|19878.09|19878.09|0
1584102300000|2020-03-13 12:25:00|19998.69|19998.69|20129.42|20129.42|20133.25|20133.25|19988.11|19988.11|0
1584102600000|2020-03-13 12:30:00|20132.95|20132.95|20040.57|20040.57|20140|20140|20040.57|20040.57|0
1584102900000|2020-03-13 12:35:00|20044.09|20044.09|19942.8|19942.8|20044.09|20044.09|19935.76|19935.76|0
1584103200000|2020-03-13 12:40:00|19942.32|19942.32|19945.34|19945.34|19978.64|19978.64|19875.43|19875.43|0
1584103500000|2020-03-13 12:45:00|19952.39|19952.39|19776.85|19776.85|19952.39|19952.39|19776.85|19776.85|0
1584103800000|2020-03-13 12:50:00|19780.38|19780.38|19771.29|19771.29|19839.01|19839.01|19749.09|19749.09|0
1584104100000|2020-03-13 12:55:00|19767.76|19767.76|19771.97|19771.97|19821.05|19821.05|19761.39|19761.39|0
1584104400000|2020-03-13 13:00:00|19779.02|19779.02|19751.71|19751.71|19816.32|19816.32|19712.21|19712.21|0
1584104700000|2020-03-13 13:05:00|19748.18|19748.18|19722.51|19722.51|19753.05|19753.05|19584.74|19584.74|0
1584105000000|2020-03-13 13:10:00|19708.4|19708.4|19770.83|19770.83|19821.52|19821.52|19701.34|19701.34|0
1584105300000|2020-03-13 13:15:00|19763.77|19763.77|19714.08|19714.08|19771.04|19771.04|19670.62|19670.62|0
1584105600000|2020-03-13 13:20:00|19717.61|19717.61|19722.63|19722.63|19748.72|19748.72|19698.23|19698.23|0
1584105900000|2020-03-13 13:25:00|19712.05|19712.05|19828.25|19828.25|19835.3|19835.3|19685.61|19685.61|0
1584106200000|2020-03-13 13:30:00|19821.19|19821.19|19702.5|19702.5|19870.48|19870.48|19677.8|19677.8|0
1584106500000|2020-03-13 13:35:00|19688.39|19688.39|19559.02|19559.02|19698.04|19698.04|19543.91|19543.91|0
1584106800000|2020-03-13 13:40:00|19544.91|19544.91|19502.46|19502.46|19570.9|19570.9|19412.18|19412.18|0
1584107100000|2020-03-13 13:45:00|19504.84|19504.84|19571.48|19571.48|19603.23|19603.23|19483.23|19483.23|0
1584107400000|2020-03-13 13:50:00|19564.42|19564.42|19425.4|19425.4|19564.42|19564.42|19385|19385|0
1584107700000|2020-03-13 13:55:00|19423.91|19423.91|19327.41|19327.41|19478.6|19478.6|19301.53|19301.53|0
1584108000000|2020-03-13 14:00:00|19330.94|19330.94|19416.33|19416.33|19436.69|19436.69|19250.94|19250.94|0
1584108300000|2020-03-13 14:05:00|19415.74|19415.74|19360.58|19360.58|19436.77|19436.77|19343.95|19343.95|0
1584108600000|2020-03-13 14:10:00|19359.77|19359.77|19443.42|19443.42|19484.69|19484.69|19340.02|19340.02|0
1584108900000|2020-03-13 14:15:00|19450.47|19450.47|19537.53|19537.53|19583.36|19583.36|19409.16|19409.16|0
1584109200000|2020-03-13 14:20:00|19555.76|19555.76|19533.86|19533.86|19597.9|19597.9|19503.77|19503.77|0
1584109500000|2020-03-13 14:25:00|19532.86|19532.86|19403.79|19403.79|19558.32|19558.32|19367.21|19367.21|0
1584109800000|2020-03-13 14:30:00|19400.27|19400.27|19350.11|19350.11|19407.32|19407.32|19314.84|19314.84|0
1584110100000|2020-03-13 14:35:00|19343.06|19343.06|19386.11|19386.11|19436.53|19436.53|19325.02|19325.02|0
1584110400000|2020-03-13 14:40:00|19379.06|19379.06|19423.52|19423.52|19447.27|19447.27|19359.32|19359.32|0
1584110700000|2020-03-13 14:45:00|19427.04|19427.04|19512.48|19512.48|19526.89|19526.89|19411.75|19411.75|0
1584111000000|2020-03-13 14:50:00|19523.07|19523.07|19508.53|19508.53|19549.62|19549.62|19477.24|19477.24|0
1584111300000|2020-03-13 14:55:00|19501.47|19501.47|19340.78|19340.78|19530.92|19530.92|19325.86|19325.86|0
1584111600000|2020-03-13 15:00:00|19344.3|19344.3|19326.52|19326.52|19395.74|19395.74|19323.4|19323.4|0
1584111900000|2020-03-13 15:05:00|19325.63|19325.63|19330.22|19330.22|19406.42|19406.42|19289.97|19289.97|0
1584112200000|2020-03-13 15:10:00|19312.58|19312.58|19403.88|19403.88|19418.75|19418.75|19283.07|19283.07|0
1584112500000|2020-03-13 15:15:00|19405.07|19405.07|19377.42|19377.42|19428.15|19428.15|19321.83|19321.83|0
1584112800000|2020-03-13 15:20:00|19391.52|19391.52|19363.08|19363.08|19437.57|19437.57|19342.95|19342.95|0
1584113100000|2020-03-13 15:25:00|19364.98|19364.98|19305.61|19305.61|19418.78|19418.78|19295.43|19295.43|0
1584113400000|2020-03-13 15:30:00|19306.2|19306.2|19150.26|19150.26|19373.69|19373.69|19137.26|19137.26|0
1584113700000|2020-03-13 15:35:00|19143.21|19143.21|19190.16|19190.16|19260.8|19260.8|19142|19142|0
1584114000000|2020-03-13 15:40:00|19197.22|19197.22|19192.26|19192.26|19218.95|19218.95|19171.12|19171.12|0
1584114300000|2020-03-13 15:45:00|19203.24|19203.24|19111.22|19111.22|19222.88|19222.88|19100.63|19100.63|0
1584114600000|2020-03-13 15:50:00|19107.69|19107.69|19110.24|19110.24|19157.18|19157.18|19070.63|19070.63|0
1584114900000|2020-03-13 15:55:00|19114.36|19114.36|19277.31|19277.31|19342.91|19342.91|19113.95|19113.95|0
1584115200000|2020-03-13 16:00:00|19276.9|19276.9|19199.47|19199.47|19315.2|19315.2|19170.56|19170.56|0
1584115500000|2020-03-13 16:05:00|19206.53|19206.53|19321.57|19321.57|19357.92|19357.92|19192.74|19192.74|0
1584115800000|2020-03-13 16:10:00|19310.99|19310.99|19242.18|19242.18|19376.57|19376.57|19211.77|19211.77|0
1584116100000|2020-03-13 16:15:00|19241.88|19241.88|19215.88|19215.88|19270.4|19270.4|19173.5|19173.5|0
1584116400000|2020-03-13 16:20:00|19216.77|19216.77|19166.36|19166.36|19238.33|19238.33|19148.39|19148.39|0
1584116700000|2020-03-13 16:25:00|19162.84|19162.84|19136.26|19136.26|19204.53|19204.53|19106.67|19106.67|0
1584346500000|2020-03-16 08:15:00|18201.08|18201.08|18301.25|18301.25|18339.25|18339.25|18197.15|18197.15|0
1584346800000|2020-03-16 08:20:00|18315.36|18315.36|18407.36|18407.36|18468.14|18468.14|18308.3|18308.3|0
1584347100000|2020-03-16 08:25:00|18403.83|18403.83|18127.68|18127.68|18403.83|18403.83|18127.68|18127.68|0
1584347400000|2020-03-16 08:30:00|18113.57|18113.57|17980.81|17980.81|18197.78|18197.78|17970.63|17970.63|0
1584347700000|2020-03-16 08:35:00|18001.97|18001.97|18023.47|18023.47|18023.47|18023.47|17828.28|17828.28|0
1584348000000|2020-03-16 08:40:00|18012.89|18012.89|18114.33|18114.33|18116.61|18116.61|17994.73|17994.73|0
1584348300000|2020-03-16 08:45:00|18124.91|18124.91|18047.63|18047.63|18175.67|18175.67|18031.08|18031.08|0
1584348600000|2020-03-16 08:50:00|18047|18047|18164.8|18164.8|18182.78|18182.78|18010.37|18010.37|0
1584348900000|2020-03-16 08:55:00|18193.02|18193.02|18259.41|18259.41|18326.94|18326.94|18172.56|18172.56|0
1584349200000|2020-03-16 09:00:00|18259.11|18259.11|18128.42|18128.42|18288.19|18288.19|18128.42|18128.42|0
1584349500000|2020-03-16 09:05:00|18135.48|18135.48|18060.24|18060.24|18178.03|18178.03|17963.79|17963.79|0
1584349800000|2020-03-16 09:10:00|18067.3|18067.3|18043.8|18043.8|18122.94|18122.94|18018.61|18018.61|0
1584350100000|2020-03-16 09:15:00|18044.21|18044.21|18151.51|18151.51|18168.63|18168.63|18032.69|18032.69|0
1584350400000|2020-03-16 09:20:00|18158.56|18158.56|18167.83|18167.83|18189.9|18189.9|18143.84|18143.84|0
1584350700000|2020-03-16 09:25:00|18166.94|18166.94|18255.05|18255.05|18268.91|18268.91|18156.42|18156.42|0
1584351000000|2020-03-16 09:30:00|18258.57|18258.57|18201.32|18201.32|18258.57|18258.57|18158.22|18158.22|0
1584351300000|2020-03-16 09:35:00|18208.38|18208.38|18151.93|18151.93|18229.31|18229.31|18151.93|18151.93|0
1584351600000|2020-03-16 09:40:00|18144.88|18144.88|18127|18127|18161.45|18161.45|18089.03|18089.03|0
1584351900000|2020-03-16 09:45:00|18134.06|18134.06|18093.32|18093.32|18212.22|18212.22|18093.32|18093.32|0
1584352200000|2020-03-16 09:50:00|18100.38|18100.38|18163.85|18163.85|18168.81|18168.81|18082.56|18082.56|0
1584352500000|2020-03-16 09:55:00|18160.32|18160.32|18188.67|18188.67|18215.41|18215.41|18157.72|18157.72|0
1584352800000|2020-03-16 10:00:00|18181.61|18181.61|18190.12|18190.12|18227.36|18227.36|18175.78|18175.78|0
1584353100000|2020-03-16 10:05:00|18189.93|18189.93|18140.16|18140.16|18200.05|18200.05|18061.33|18061.33|0
1584353400000|2020-03-16 10:10:00|18162.94|18162.94|18167.07|18167.07|18198.53|18198.53|18149.03|18149.03|0
1584353700000|2020-03-16 10:15:00|18170.6|18170.6|18176.33|18176.33|18197.72|18197.72|18154.8|18154.8|0
1584354000000|2020-03-16 10:20:00|18186.91|18186.91|18187.43|18187.43|18208.05|18208.05|18145.61|18145.61|0
1584354300000|2020-03-16 10:25:00|18180.38|18180.38|18162.67|18162.67|18188.58|18188.58|18126.1|18126.1|0
1584354600000|2020-03-16 10:30:00|18159.15|18159.15|18175.81|18175.81|18208|18208|18148.86|18148.86|0
1584354900000|2020-03-16 10:35:00|18177.59|18177.59|18185.6|18185.6|18211.7|18211.7|18154.69|18154.69|0
1584355200000|2020-03-16 10:40:00|18171.09|18171.09|18140.4|18140.4|18171.09|18171.09|18123.61|18123.61|0
1584355500000|2020-03-16 10:45:00|18143.92|18143.92|18195.9|18195.9|18219.4|18219.4|18143.92|18143.92|0
1584355800000|2020-03-16 10:50:00|18195.5|18195.5|18219.09|18219.09|18234.35|18234.35|18169.28|18169.28|0
1584356100000|2020-03-16 10:55:00|18201.46|18201.46|18211.62|18211.62|18215.55|18215.55|18167.24|18167.24|0
1584356400000|2020-03-16 11:00:00|18201.04|18201.04|18190.02|18190.02|18255.62|18255.62|18183.27|18183.27|0
1584356700000|2020-03-16 11:05:00|18189.62|18189.62|18185.71|18185.71|18205.17|18205.17|18153.51|18153.51|0
1584357000000|2020-03-16 11:10:00|18171.6|18171.6|18147.18|18147.18|18189.34|18189.34|18136.77|18136.77|0
1584357300000|2020-03-16 11:15:00|18150.71|18150.71|18077.77|18077.77|18162.51|18162.51|18077.77|18077.77|0
1584357600000|2020-03-16 11:20:00|18076.88|18076.88|18044.71|18044.71|18083.93|18083.93|18011.14|18011.14|0
1584357900000|2020-03-16 11:25:00|18037.65|18037.65|18012.84|18012.84|18062.15|18062.15|18004.6|18004.6|0
1584358200000|2020-03-16 11:30:00|18012.44|18012.44|18019.4|18019.4|18019.4|18019.4|17983.7|17983.7|0
1584358500000|2020-03-16 11:35:00|18020.16|18020.16|17999.46|17999.46|18050.22|18050.22|17988.92|17988.92|0
1584358800000|2020-03-16 11:40:00|18006.52|18006.52|18045.28|18045.28|18045.28|18045.28|17976.72|17976.72|0
1584359100000|2020-03-16 11:45:00|18052.33|18052.33|17984.59|17984.59|18055.52|18055.52|17979.87|17979.87|0
1584359400000|2020-03-16 11:50:00|17974|17974|17926.37|17926.37|17995.11|17995.11|17926.37|17926.37|0
1584359700000|2020-03-16 11:55:00|17922.84|17922.84|17919.23|17919.23|17957.03|17957.03|17901.29|17901.29|0
1584360000000|2020-03-16 12:00:00|17919.35|17919.35|18050.52|18050.52|18103.88|18103.88|17919.1|17919.1|0
1584360300000|2020-03-16 12:05:00|18046.99|18046.99|18032.61|18032.61|18046.99|18046.99|17969.05|17969.05|0
1584360600000|2020-03-16 12:10:00|18043.19|18043.19|17983.34|17983.34|18050.65|18050.65|17947.73|17947.73|0
1584360900000|2020-03-16 12:15:00|17979.81|17979.81|18028.34|18028.34|18029.82|18029.82|17976.28|17976.28|0
1584361200000|2020-03-16 12:20:00|18017.75|18017.75|17962.01|17962.01|18021.28|18021.28|17943.82|17943.82|0
1584361500000|2020-03-16 12:25:00|17958.48|17958.48|17960.08|17960.08|17963.61|17963.61|17909.88|17909.88|0
1584361800000|2020-03-16 12:30:00|17953.03|17953.03|17936.32|17936.32|17953.63|17953.63|17917.38|17917.38|0
1584362100000|2020-03-16 12:35:00|17939.85|17939.85|17919.14|17919.14|17954.53|17954.53|17893.15|17893.15|0
1584362400000|2020-03-16 12:40:00|17920.63|17920.63|17891.97|17891.97|17920.63|17920.63|17881.39|17881.39|0
1584362700000|2020-03-16 12:45:00|17884.92|17884.92|17929.6|17929.6|17929.6|17929.6|17805.06|17805.06|0
1584363000000|2020-03-16 12:50:00|17936.66|17936.66|17925.68|17925.68|17991.02|17991.02|17918.62|17918.62|0
1584363300000|2020-03-16 12:55:00|17918.62|17918.62|17951.98|17951.98|17988.36|17988.36|17904.51|17904.51|0
1584363600000|2020-03-16 13:00:00|17948.45|17948.45|17804.07|17804.07|17948.45|17948.45|17803.48|17803.48|0
1584363900000|2020-03-16 13:05:00|17800.54|17800.54|17829.31|17829.31|17845.69|17845.69|17765.54|17765.54|0
1584364200000|2020-03-16 13:10:00|17832.84|17832.84|17872.65|17872.65|17880.71|17880.71|17807.22|17807.22|0
1584364500000|2020-03-16 13:15:00|17876.18|17876.18|17846.15|17846.15|17887.85|17887.85|17827.92|17827.92|0
1584364800000|2020-03-16 13:20:00|17849.68|17849.68|17960.42|17960.42|17971.01|17971.01|17849.68|17849.68|0
1584365100000|2020-03-16 13:25:00|17963.95|17963.95|17888.55|17888.55|17976.94|17976.94|17882.39|17882.39|0
1584365400000|2020-03-16 13:30:00|17888.25|17888.25|17834.36|17834.36|17888.25|17888.25|17776.84|17776.84|0
1584365700000|2020-03-16 13:35:00|17830.83|17830.83|17664.63|17664.63|17830.83|17830.83|17654.05|17654.05|0
1584366000000|2020-03-16 13:40:00|17663.82|17663.82|17625.17|17625.17|17684.73|17684.73|17587.6|17587.6|0
1584366300000|2020-03-16 13:45:00|17623.98|17623.98|17708.17|17708.17|17719.24|17719.24|17553.49|17553.49|0
1584366600000|2020-03-16 13:50:00|17718.75|17718.75|17809.84|17809.84|17830.6|17830.6|17711.35|17711.35|0
1584366900000|2020-03-16 13:55:00|17809.03|17809.03|17991.61|17991.61|18059.09|18059.09|17809.03|17809.03|0
1584367200000|2020-03-16 14:00:00|17991.32|17991.32|17903.11|17903.11|17991.66|17991.66|17874.89|17874.89|0
1584367500000|2020-03-16 14:05:00|17906.64|17906.64|18047.14|18047.14|18061.36|18061.36|17874.21|17874.21|0
1584367800000|2020-03-16 14:10:00|18064.77|18064.77|18012.31|18012.31|18089.45|18089.45|18003.34|18003.34|0
1584368100000|2020-03-16 14:15:00|18011.12|18011.12|18003.42|18003.42|18028|18028|17972.43|17972.43|0
1584368400000|2020-03-16 14:20:00|17989.31|17989.31|18045.99|18045.99|18064.33|18064.33|17982.41|17982.41|0
1584368700000|2020-03-16 14:25:00|18038.93|18038.93|18034.98|18034.98|18084.03|18084.03|17977.64|17977.64|0
1584369000000|2020-03-16 14:30:00|18038.5|18038.5|18170.8|18170.8|18184.24|18184.24|18034.22|18034.22|0
1584369300000|2020-03-16 14:35:00|18184.91|18184.91|18255.55|18255.55|18262.2|18262.2|18158.55|18158.55|0
1584369600000|2020-03-16 14:40:00|18255.96|18255.96|18208.75|18208.75|18297.75|18297.75|18193.31|18193.31|0
1584369900000|2020-03-16 14:45:00|18215.8|18215.8|18352.05|18352.05|18395.89|18395.89|18208.61|18208.61|0
1584370200000|2020-03-16 14:50:00|18352.86|18352.86|18278.77|18278.77|18370.5|18370.5|18153.63|18153.63|0
1584370500000|2020-03-16 14:55:00|18292.87|18292.87|18248.34|18248.34|18292.87|18292.87|18152.53|18152.53|0
1584370800000|2020-03-16 15:00:00|18255.39|18255.39|18245.02|18245.02|18311.96|18311.96|18229.21|18229.21|0
1584371100000|2020-03-16 15:05:00|18237.97|18237.97|18345.19|18345.19|18345.59|18345.59|18226.95|18226.95|0
1584371400000|2020-03-16 15:10:00|18344.38|18344.38|18349.16|18349.16|18376.15|18376.15|18299.9|18299.9|0
1584371700000|2020-03-16 15:15:00|18349.56|18349.56|18287.95|18287.95|18380.08|18380.08|18287.95|18287.95|0
1584372000000|2020-03-16 15:20:00|18295|18295|18416.79|18416.79|18420.02|18420.02|18292.48|18292.48|0
1584372300000|2020-03-16 15:25:00|18409.73|18409.73|18603.41|18603.41|18603.41|18603.41|18399.04|18399.04|0
1584372600000|2020-03-16 15:30:00|18603.01|18603.01|18486.47|18486.47|18652.75|18652.75|18471.88|18471.88|0
1584372900000|2020-03-16 15:35:00|18485.28|18485.28|18548.34|18548.34|18614.69|18614.69|18468.13|18468.13|0
1584373200000|2020-03-16 15:40:00|18544.82|18544.82|18502.08|18502.08|18551.87|18551.87|18456.05|18456.05|0
1584373500000|2020-03-16 15:45:00|18502.38|18502.38|18519.99|18519.99|18531.77|18531.77|18403.44|18403.44|0
1584373800000|2020-03-16 15:50:00|18541.45|18541.45|18491.74|18491.74|18561.53|18561.53|18491.74|18491.74|0
1584374100000|2020-03-16 15:55:00|18502.33|18502.33|18574.18|18574.18|18580.53|18580.53|18401.37|18401.37|0
1584374400000|2020-03-16 16:00:00|18574.47|18574.47|18665.46|18665.46|18671.42|18671.42|18524.93|18524.93|0
1584374700000|2020-03-16 16:05:00|18666.35|18666.35|18656.93|18656.93|18669.59|18669.59|18609.63|18609.63|0
1584375000000|2020-03-16 16:10:00|18649.87|18649.87|18640.33|18640.33|18688.3|18688.3|18624.93|18624.93|0
1584375300000|2020-03-16 16:15:00|18622.7|18622.7|18595.28|18595.28|18622.7|18622.7|18551.73|18551.73|0
1584375600000|2020-03-16 16:20:00|18584.7|18584.7|18436.61|18436.61|18584.7|18584.7|18432.89|18432.89|0
1584375900000|2020-03-16 16:25:00|18435.66|18435.66|18369.77|18369.77|18545.25|18545.25|18369.77|18369.77|0
1584432900000|2020-03-17 08:15:00|18722.26|18722.26|18655.06|18655.06|18729.32|18729.32|18615.86|18615.86|0
1584433200000|2020-03-17 08:20:00|18640.95|18640.95|18413.17|18413.17|18645.84|18645.84|18409.57|18409.57|0
1584433500000|2020-03-17 08:25:00|18409.65|18409.65|18473.85|18473.85|18489.84|18489.84|18289|18289|0
1584433800000|2020-03-17 08:30:00|18477.38|18477.38|18421.98|18421.98|18537.12|18537.12|18361.17|18361.17|0
1584434100000|2020-03-17 08:35:00|18436.09|18436.09|18254.22|18254.22|18438.42|18438.42|18254.22|18254.22|0
1584434400000|2020-03-17 08:40:00|18251.79|18251.79|18320.51|18320.51|18320.51|18320.51|18124.19|18124.19|0
1584434700000|2020-03-17 08:45:00|18322.88|18322.88|18308.47|18308.47|18376.28|18376.28|18292.63|18292.63|0
1584435000000|2020-03-17 08:50:00|18312|18312|18113.24|18113.24|18315.53|18315.53|18093.39|18093.39|0
1584435300000|2020-03-17 08:55:00|18116.77|18116.77|18154.9|18154.9|18154.9|18154.9|18076.57|18076.57|0
1584435600000|2020-03-17 09:00:00|18165.48|18165.48|18262.75|18262.75|18262.75|18262.75|18116.91|18116.91|0
1584435900000|2020-03-17 09:05:00|18255.69|18255.69|17952.93|17952.93|18270.21|18270.21|17948.21|17948.21|0
1584436200000|2020-03-17 09:10:00|17952.74|17952.74|17929.49|17929.49|18018.7|18018.7|17892.43|17892.43|0
1584436500000|2020-03-17 09:15:00|17918.91|17918.91|17753.24|17753.24|17938.63|17938.63|17753.24|17753.24|0
1584436800000|2020-03-17 09:20:00|17746.19|17746.19|17865.14|17865.14|17886.3|17886.3|17721.49|17721.49|0
1584437100000|2020-03-17 09:25:00|17857.19|17857.19|17819.49|17819.49|17884.81|17884.81|17781.66|17781.66|0
1584437400000|2020-03-17 09:30:00|17826.54|17826.54|17579.69|17579.69|17826.54|17826.54|17553.5|17553.5|0
1584437700000|2020-03-17 09:35:00|17593.8|17593.8|17698.49|17698.49|17721.41|17721.41|17590.27|17590.27|0
1584438000000|2020-03-17 09:40:00|17694.97|17694.97|17751.85|17751.85|17788.14|17788.14|17664.34|17664.34|0
1584438300000|2020-03-17 09:45:00|17744.8|17744.8|17768.28|17768.28|17806.49|17806.49|17664.99|17664.99|0
1584438600000|2020-03-17 09:50:00|17757.7|17757.7|17666.12|17666.12|17784.47|17784.47|17585.3|17585.3|0
1584438900000|2020-03-17 09:55:00|17669.64|17669.64|17510.48|17510.48|17688.81|17688.81|17502.54|17502.54|0
1584439200000|2020-03-17 10:00:00|17514.01|17514.01|17646.25|17646.25|17677.14|17677.14|17511.99|17511.99|0
1584439500000|2020-03-17 10:05:00|17635.67|17635.67|17488.37|17488.37|17635.67|17635.67|17461.96|17461.96|0
1584439800000|2020-03-17 10:10:00|17488.78|17488.78|17521.63|17521.63|17560.41|17560.41|17465.09|17465.09|0
1584440100000|2020-03-17 10:15:00|17528.68|17528.68|17412.88|17412.88|17558.11|17558.11|17409.88|17409.88|0
1584440400000|2020-03-17 10:20:00|17413.77|17413.77|17499.34|17499.34|17541.71|17541.71|17413.27|17413.27|0
1584440700000|2020-03-17 10:25:00|17509.92|17509.92|17546.75|17546.75|17586.83|17586.83|17488.54|17488.54|0
1584441000000|2020-03-17 10:30:00|17539.7|17539.7|17458.58|17458.58|17557.33|17557.33|17389.63|17389.63|0
1584441300000|2020-03-17 10:35:00|17469.16|17469.16|17492.97|17492.97|17566.88|17566.88|17426.02|17426.02|0
1584441600000|2020-03-17 10:40:00|17485.92|17485.92|17470.97|17470.97|17497.03|17497.03|17434.4|17434.4|0
1584441900000|2020-03-17 10:45:00|17467.44|17467.44|17611.65|17611.65|17615.18|17615.18|17467.44|17467.44|0
1584442200000|2020-03-17 10:50:00|17615.18|17615.18|17782.82|17782.82|17827.79|17827.79|17596.36|17596.36|0
1584442500000|2020-03-17 10:55:00|17787.83|17787.83|17972.5|17972.5|17972.5|17972.5|17787.83|17787.83|0
1584442800000|2020-03-17 11:00:00|17979.55|17979.55|17859.14|17859.14|17979.55|17979.55|17837.94|17837.94|0
1584443100000|2020-03-17 11:05:00|17866.2|17866.2|17920.09|17920.09|17959.9|17959.9|17848.96|17848.96|0
1584443400000|2020-03-17 11:10:00|17920.98|17920.98|17912.15|17912.15|17926.25|17926.25|17788.34|17788.34|0
1584443700000|2020-03-17 11:15:00|17929.79|17929.79|17870.5|17870.5|17940.37|17940.37|17824.07|17824.07|0
1584444000000|2020-03-17 11:20:00|17881.09|17881.09|17793.65|17793.65|17893.15|17893.15|17743.42|17743.42|0
1584444300000|2020-03-17 11:25:00|17790.98|17790.98|17772.93|17772.93|17844.34|17844.34|17732.72|17732.72|0
1584444600000|2020-03-17 11:30:00|17801.55|17801.55|17630.49|17630.49|17808.61|17808.61|17598.15|17598.15|0
1584444900000|2020-03-17 11:35:00|17605.8|17605.8|17664.33|17664.33|17686.58|17686.58|17602.67|17602.67|0
1584445200000|2020-03-17 11:40:00|17667.85|17667.85|17584.03|17584.03|17700.51|17700.51|17584.03|17584.03|0
1584445500000|2020-03-17 11:45:00|17587.55|17587.55|17589.59|17589.59|17620.49|17620.49|17554.4|17554.4|0
1584445800000|2020-03-17 11:50:00|17590.49|17590.49|17635.68|17635.68|17656.77|17656.77|17575.97|17575.97|0
1584446100000|2020-03-17 11:55:00|17635.27|17635.27|17558.25|17558.25|17635.57|17635.57|17552.24|17552.24|0
1584446400000|2020-03-17 12:00:00|17555.21|17555.21|17594.57|17594.57|17611.42|17611.42|17518.75|17518.75|0
1584446700000|2020-03-17 12:05:00|17591.04|17591.04|17561.91|17561.91|17621.8|17621.8|17537.22|17537.22|0
1584447000000|2020-03-17 12:10:00|17568.96|17568.96|17608.44|17608.44|17649.56|17649.56|17564.25|17564.25|0
1584447300000|2020-03-17 12:15:00|17604.91|17604.91|17548.12|17548.12|17612.78|17612.78|17541.34|17541.34|0
1584447600000|2020-03-17 12:20:00|17549.31|17549.31|17494.96|17494.96|17549.31|17549.31|17467.59|17467.59|0
1584447900000|2020-03-17 12:25:00|17505.54|17505.54|17427.21|17427.21|17512.59|17512.59|17427.21|17427.21|0
1584448200000|2020-03-17 12:30:00|17444.85|17444.85|17491.59|17491.59|17512.27|17512.27|17404.37|17404.37|0
1584448500000|2020-03-17 12:35:00|17498.65|17498.65|17444.14|17444.14|17524.23|17524.23|17426.51|17426.51|0
1584448800000|2020-03-17 12:40:00|17440.62|17440.62|17436.3|17436.3|17455.43|17455.43|17367.38|17367.38|0
1584449100000|2020-03-17 12:45:00|17432.77|17432.77|17476.45|17476.45|17493.19|17493.19|17419.62|17419.62|0
1584449400000|2020-03-17 12:50:00|17479.97|17479.97|17490.73|17490.73|17502.8|17502.8|17426.67|17426.67|0
1584449700000|2020-03-17 12:55:00|17508.36|17508.36|17586.19|17586.19|17598.92|17598.92|17488.32|17488.32|0
1584450000000|2020-03-17 13:00:00|17589.72|17589.72|17526.23|17526.23|17597.17|17597.17|17491.75|17491.75|0
1584450300000|2020-03-17 13:05:00|17533.29|17533.29|17560.86|17560.86|17583.02|17583.02|17508.11|17508.11|0
1584450600000|2020-03-17 13:10:00|17567.92|17567.92|17586.22|17586.22|17596.1|17596.1|17542.63|17542.63|0
1584450900000|2020-03-17 13:15:00|17589.75|17589.75|17616.83|17616.83|17653.02|17653.02|17586.22|17586.22|0
1584451200000|2020-03-17 13:20:00|17613.3|17613.3|17627.63|17627.63|17637.15|17637.15|17591.33|17591.33|0
1584451500000|2020-03-17 13:25:00|17628.01|17628.01|17719.02|17719.02|17741.32|17741.32|17628.01|17628.01|0
1584451800000|2020-03-17 13:30:00|17719.32|17719.32|17778.68|17778.68|17879.07|17879.07|17685.24|17685.24|0
1584452100000|2020-03-17 13:35:00|17777.47|17777.47|17678.77|17678.77|17802.09|17802.09|17660.84|17660.84|0
1584452400000|2020-03-17 13:40:00|17668.19|17668.19|17627.95|17627.95|17707.14|17707.14|17617.36|17617.36|0
1584452700000|2020-03-17 13:45:00|17635|17635|17591.5|17591.5|17674.56|17674.56|17579.43|17579.43|0
1584453000000|2020-03-17 13:50:00|17570.34|17570.34|17488.97|17488.97|17610.37|17610.37|17488.97|17488.97|0
1584453300000|2020-03-17 13:55:00|17496.03|17496.03|17430|17430|17507.71|17507.71|17421.75|17421.75|0
1584453600000|2020-03-17 14:00:00|17419.42|17419.42|17512.36|17512.36|17512.36|17512.36|17355.16|17355.16|0
1584453900000|2020-03-17 14:05:00|17512.76|17512.76|17494.85|17494.85|17534.66|17534.66|17443.91|17443.91|0
1584454200000|2020-03-17 14:10:00|17491.32|17491.32|17306.1|17306.1|17498.19|17498.19|17306.1|17306.1|0
1584454500000|2020-03-17 14:15:00|17316.68|17316.68|17407.85|17407.85|17438.04|17438.04|17242.84|17242.84|0
1584454800000|2020-03-17 14:20:00|17386.68|17386.68|17420.3|17420.3|17488.85|17488.85|17274.18|17274.18|0
1584455100000|2020-03-17 14:25:00|17437.94|17437.94|17618.76|17618.76|17679.61|17679.61|17437.94|17437.94|0
1584455400000|2020-03-17 14:30:00|17619.14|17619.14|17606.81|17606.81|17663.69|17663.69|17576.9|17576.9|0
1584455700000|2020-03-17 14:35:00|17605.33|17605.33|17664.61|17664.61|17664.61|17664.61|17540.42|17540.42|0
1584456000000|2020-03-17 14:40:00|17657.56|17657.56|17888.69|17888.69|17888.69|17888.69|17644.6|17644.6|0
1584456300000|2020-03-17 14:45:00|17895.74|17895.74|18057.73|18057.73|18114.68|18114.68|17881.74|17881.74|0
1584456600000|2020-03-17 14:50:00|18054.21|18054.21|18038.78|18038.78|18056.74|18056.74|17987.78|17987.78|0
1584456900000|2020-03-17 14:55:00|18039.59|18039.59|18090.55|18090.55|18116.13|18116.13|17975.29|17975.29|0
1584457200000|2020-03-17 15:00:00|18104.66|18104.66|18062.8|18062.8|18121.19|18121.19|18022.57|18022.57|0
1584457500000|2020-03-17 15:05:00|18063.55|18063.55|18129|18129|18148.81|18148.81|18036.94|18036.94|0
1584457800000|2020-03-17 15:10:00|18133.67|18133.67|18138.27|18138.27|18150.6|18150.6|18054.55|18054.55|0
1584458100000|2020-03-17 15:15:00|18137.68|18137.68|18222.89|18222.89|18223.65|18223.65|18058.52|18058.52|0
1584458400000|2020-03-17 15:20:00|18215.83|18215.83|18069.59|18069.59|18219.77|18219.77|18053.7|18053.7|0
1584458700000|2020-03-17 15:25:00|18073.12|18073.12|18097.07|18097.07|18176.25|18176.25|18067.47|18067.47|0
1584459000000|2020-03-17 15:30:00|18096.67|18096.67|18173.12|18173.12|18224.71|18224.71|18078.8|18078.8|0
1584459300000|2020-03-17 15:35:00|18172.72|18172.72|18053.66|18053.66|18192.26|18192.26|18047.45|18047.45|0
1584459600000|2020-03-17 15:40:00|18057.18|18057.18|18067.59|18067.59|18101.65|18101.65|18016.76|18016.76|0
1584459900000|2020-03-17 15:45:00|18071.12|18071.12|18122.95|18122.95|18144.37|18144.37|18064.07|18064.07|0
1584460200000|2020-03-17 15:50:00|18119.02|18119.02|18051.17|18051.17|18122.6|18122.6|18010.48|18010.48|0
1584460500000|2020-03-17 15:55:00|18047.94|18047.94|18040.41|18040.41|18073.76|18073.76|17971.34|17971.34|0
1584460800000|2020-03-17 16:00:00|18043.94|18043.94|18067.6|18067.6|18117.25|18117.25|18014.65|18014.65|0
1584461100000|2020-03-17 16:05:00|18067.19|18067.19|18080.67|18080.67|18137.48|18137.48|18024.84|18024.84|0
1584461400000|2020-03-17 16:10:00|18077.15|18077.15|18114.49|18114.49|18163.62|18163.62|18052.69|18052.69|0
1584461700000|2020-03-17 16:15:00|18118.02|18118.02|18112.7|18112.7|18137.39|18137.39|18029.36|18029.36|0
1584462000000|2020-03-17 16:20:00|18113.29|18113.29|18224.27|18224.27|18231.32|18231.32|18089.12|18089.12|0
1584462300000|2020-03-17 16:25:00|18231.32|18231.32|18119.1|18119.1|18246.13|18246.13|18096.12|18096.12|0
1584519300000|2020-03-18 08:15:00|17451.35|17451.35|17576.16|17576.16|17600.59|17600.59|17442.62|17442.62|0
1584519600000|2020-03-18 08:20:00|17558.52|17558.52|17530.82|17530.82|17631.36|17631.36|17524.33|17524.33|0
1584519900000|2020-03-18 08:25:00|17527.29|17527.29|17492.74|17492.74|17550.46|17550.46|17444.36|17444.36|0
1584520200000|2020-03-18 08:30:00|17499.8|17499.8|17441.67|17441.67|17562.19|17562.19|17441.67|17441.67|0
1584520500000|2020-03-18 08:35:00|17448.72|17448.72|17515.41|17515.41|17547.75|17547.75|17448.72|17448.72|0
1584520800000|2020-03-18 08:40:00|17504.83|17504.83|17514|17514|17549.27|17549.27|17463.36|17463.36|0
1584521100000|2020-03-18 08:45:00|17531.63|17531.63|17568.54|17568.54|17586.18|17586.18|17499.72|17499.72|0
1584521400000|2020-03-18 08:50:00|17561.48|17561.48|17549.09|17549.09|17599.94|17599.94|17533.53|17533.53|0
1584521700000|2020-03-18 08:55:00|17540.84|17540.84|17471.86|17471.86|17561.52|17561.52|17471.86|17471.86|0
1584522000000|2020-03-18 09:00:00|17470.65|17470.65|17284.28|17284.28|17494.54|17494.54|17267.02|17267.02|0
1584522300000|2020-03-18 09:05:00|17284.41|17284.41|17104.22|17104.22|17284.81|17284.81|17080.08|17080.08|0
1584522600000|2020-03-18 09:10:00|17114.8|17114.8|17099.67|17099.67|17120.37|17120.37|17040.05|17040.05|0
1584522900000|2020-03-18 09:15:00|17100.26|17100.26|17009.83|17009.83|17101.48|17101.48|16992.19|16992.19|0
1584523200000|2020-03-18 09:20:00|16995.72|16995.72|16852.86|16852.86|17013.36|17013.36|16849.33|16849.33|0
1584523500000|2020-03-18 09:25:00|16853.11|16853.11|16812.94|16812.94|16924.9|16924.9|16812.94|16812.94|0
1584523800000|2020-03-18 09:30:00|16810.86|16810.86|16763.21|16763.21|16830.28|16830.28|16755.52|16755.52|0
1584524100000|2020-03-18 09:35:00|16756.16|16756.16|16821|16821|16876.31|16876.31|16745.58|16745.58|0
1584524400000|2020-03-18 09:40:00|16835.11|16835.11|16760.92|16760.92|16835.52|16835.52|16733.29|16733.29|0
1584524700000|2020-03-18 09:45:00|16761.29|16761.29|16762.28|16762.28|16795.85|16795.85|16721.32|16721.32|0
1584525000000|2020-03-18 09:50:00|16773.16|16773.16|16731.09|16731.09|16773.46|16773.46|16693.49|16693.49|0
1584525300000|2020-03-18 09:55:00|16729.31|16729.31|16806.03|16806.03|16809.6|16809.6|16683.14|16683.14|0
1584525600000|2020-03-18 10:00:00|16798.97|16798.97|16818.69|16818.69|16837.46|16837.46|16767.34|16767.34|0
1584525900000|2020-03-18 10:05:00|16822.22|16822.22|16779.66|16779.66|16822.22|16822.22|16742.37|16742.37|0
1584526200000|2020-03-18 10:10:00|16783.19|16783.19|16806.72|16806.72|16810.62|16810.62|16767.17|16767.17|0
1584526500000|2020-03-18 10:15:00|16810.62|16810.62|16803.47|16803.47|16865.06|16865.06|16796.41|16796.41|0
1584526800000|2020-03-18 10:20:00|16796.41|16796.41|16797.47|16797.47|16850.4|16850.4|16790.25|16790.25|0
1584527100000|2020-03-18 10:25:00|16801|16801|16837.91|16837.91|16839.43|16839.43|16781.07|16781.07|0
1584527400000|2020-03-18 10:30:00|16834.38|16834.38|16883.96|16883.96|16884.26|16884.26|16824.17|16824.17|0
1584527700000|2020-03-18 10:35:00|16876.91|16876.91|16867.14|16867.14|16876.91|16876.91|16824|16824|0
1584528000000|2020-03-18 10:40:00|16870.66|16870.66|16853.29|16853.29|16873.38|16873.38|16845.09|16845.09|0
1584528300000|2020-03-18 10:45:00|16846.24|16846.24|16795.39|16795.39|16856.01|16856.01|16780.12|16780.12|0
1584528600000|2020-03-18 10:50:00|16797.18|16797.18|16894.67|16894.67|16894.67|16894.67|16783.32|16783.32|0
1584528900000|2020-03-18 10:55:00|16887.62|16887.62|16905.36|16905.36|16933.81|16933.81|16873.51|16873.51|0
1584529200000|2020-03-18 11:00:00|16901.83|16901.83|16859.53|16859.53|16903.86|16903.86|16849.34|16849.34|0
1584529500000|2020-03-18 11:05:00|16860.34|16860.34|16887.36|16887.36|16887.36|16887.36|16844.58|16844.58|0
1584529800000|2020-03-18 11:10:00|16886.15|16886.15|16862.3|16862.3|16890.49|16890.49|16820.88|16820.88|0
1584530100000|2020-03-18 11:15:00|16851.72|16851.72|16883.32|16883.32|16886.47|16886.47|16842.29|16842.29|0
1584530400000|2020-03-18 11:20:00|16879.8|16879.8|16906.53|16906.53|16913.59|16913.59|16862.16|16862.16|0
1584530700000|2020-03-18 11:25:00|16903|16903|16967.41|16967.41|16975.27|16975.27|16903|16903|0
1584531000000|2020-03-18 11:30:00|16956.82|16956.82|16965.93|16965.93|17028|17028|16931.92|16931.92|0
1584531300000|2020-03-18 11:35:00|16962.4|16962.4|17026.84|17026.84|17033|17033|16949.52|16949.52|0
1584531600000|2020-03-18 11:40:00|17030.37|17030.37|17038.63|17038.63|17049.77|17049.77|17003.49|17003.49|0
1584531900000|2020-03-18 11:45:00|17028.05|17028.05|17074.17|17074.17|17074.17|17074.17|17006.44|17006.44|0
1584532200000|2020-03-18 11:50:00|17075.06|17075.06|17079.78|17079.78|17143.93|17143.93|17074.17|17074.17|0
1584532500000|2020-03-18 11:55:00|17076.25|17076.25|17091.39|17091.39|17121.37|17121.37|17063.11|17063.11|0
1584532800000|2020-03-18 12:00:00|17092.72|17092.72|17089.62|17089.62|17128.02|17128.02|17081.95|17081.95|0
1584533100000|2020-03-18 12:05:00|17092.86|17092.86|17102.34|17102.34|17102.34|17102.34|17038.85|17038.85|0
1584533400000|2020-03-18 12:10:00|17095.29|17095.29|17162.7|17162.7|17189.03|17189.03|17095.29|17095.29|0
1584533700000|2020-03-18 12:15:00|17166.23|17166.23|17182.87|17182.87|17183.57|17183.57|17141.1|17141.1|0
1584534000000|2020-03-18 12:20:00|17184.36|17184.36|17264.44|17264.44|17295.03|17295.03|17174.48|17174.48|0
1584534300000|2020-03-18 12:25:00|17271.49|17271.49|17259.68|17259.68|17338.36|17338.36|17250.67|17250.67|0
1584534600000|2020-03-18 12:30:00|17256.15|17256.15|17297.89|17297.89|17314.87|17314.87|17240.78|17240.78|0
1584534900000|2020-03-18 12:35:00|17294.37|17294.37|17314.22|17314.22|17342.85|17342.85|17289.69|17289.69|0
1584535200000|2020-03-18 12:40:00|17313.82|17313.82|17333.06|17333.06|17354.48|17354.48|17295.37|17295.37|0
1584535500000|2020-03-18 12:45:00|17336.59|17336.59|17329.06|17329.06|17408|17408|17302.69|17302.69|0
1584535800000|2020-03-18 12:50:00|17329.46|17329.46|17368.29|17368.29|17393.43|17393.43|17322.41|17322.41|0
1584536100000|2020-03-18 12:55:00|17364.76|17364.76|17281.47|17281.47|17365.07|17365.07|17279.69|17279.69|0
1584536400000|2020-03-18 13:00:00|17281.77|17281.77|17335.44|17335.44|17349.55|17349.55|17242.46|17242.46|0
1584536700000|2020-03-18 13:05:00|17336.03|17336.03|17319.34|17319.34|17354.71|17354.71|17297.82|17297.82|0
1584537000000|2020-03-18 13:10:00|17315.81|17315.81|17254.38|17254.38|17326.18|17326.18|17221.15|17221.15|0
1584537300000|2020-03-18 13:15:00|17255.19|17255.19|17180.4|17180.4|17282.42|17282.42|17173.35|17173.35|0
1584537600000|2020-03-18 13:20:00|17179.59|17179.59|17147.12|17147.12|17193.7|17193.7|17135.05|17135.05|0
1584537900000|2020-03-18 13:25:00|17147.72|17147.72|17128.38|17128.38|17201.11|17201.11|17118.88|17118.88|0
1584538200000|2020-03-18 13:30:00|17093.11|17093.11|17244.06|17244.06|17403.28|17403.28|17086.05|17086.05|0
1584538500000|2020-03-18 13:35:00|17233.48|17233.48|17118.7|17118.7|17246.37|17246.37|17062.18|17062.18|0
1584538800000|2020-03-18 13:40:00|17108.12|17108.12|17245.07|17245.07|17278.32|17278.32|17061.54|17061.54|0
1584539100000|2020-03-18 13:45:00|17234.49|17234.49|17215.31|17215.31|17234.49|17234.49|17092.41|17092.41|0
1584539400000|2020-03-18 13:50:00|17208.25|17208.25|17273.77|17273.77|17289.51|17289.51|17198.56|17198.56|0
1584539700000|2020-03-18 13:55:00|17289.07|17289.07|17190.85|17190.85|17299.65|17299.65|17104.5|17104.5|0
1584540000000|2020-03-18 14:00:00|17189.96|17189.96|17310.54|17310.54|17353.59|17353.59|17172.32|17172.32|0
1584540300000|2020-03-18 14:05:00|17303.49|17303.49|17209.59|17209.59|17339.27|17339.27|17194.27|17194.27|0
1584540600000|2020-03-18 14:10:00|17213.12|17213.12|17186.28|17186.28|17241.65|17241.65|17163.86|17163.86|0
1584540900000|2020-03-18 14:15:00|17187.09|17187.09|17196.4|17196.4|17214.04|17214.04|17137.37|17137.37|0
1584541200000|2020-03-18 14:20:00|17196.59|17196.59|17153.99|17153.99|17230.27|17230.27|17144.45|17144.45|0
1584541500000|2020-03-18 14:25:00|17157.51|17157.51|17300.48|17300.48|17300.82|17300.82|17157.51|17157.51|0
1584541800000|2020-03-18 14:30:00|17279.32|17279.32|17340.56|17340.56|17359.19|17359.19|17226.6|17226.6|0
1584542100000|2020-03-18 14:35:00|17333.5|17333.5|17416.09|17416.09|17416.09|17416.09|17318.44|17318.44|0
1584542400000|2020-03-18 14:40:00|17412.56|17412.56|17470.58|17470.58|17523.59|17523.59|17405.5|17405.5|0
1584542700000|2020-03-18 14:45:00|17470.98|17470.98|17350.63|17350.63|17478.04|17478.04|17337.34|17337.34|0
1584543000000|2020-03-18 14:50:00|17347.1|17347.1|17298.92|17298.92|17358.53|17358.53|17266.24|17266.24|0
1584543300000|2020-03-18 14:55:00|17299.73|17299.73|17198.96|17198.96|17300.54|17300.54|17198.96|17198.96|0
1584543600000|2020-03-18 15:00:00|17195.43|17195.43|17233.12|17233.12|17266.6|17266.6|17180.94|17180.94|0
1584543900000|2020-03-18 15:05:00|17229.59|17229.59|17175.12|17175.12|17229.59|17229.59|17151.21|17151.21|0
1584544200000|2020-03-18 15:10:00|17176.31|17176.31|17134.82|17134.82|17188.21|17188.21|17115.05|17115.05|0
1584544500000|2020-03-18 15:15:00|17131.29|17131.29|17252.11|17252.11|17252.11|17252.11|17109.4|17109.4|0
1584544800000|2020-03-18 15:20:00|17248.59|17248.59|17366.49|17366.49|17384.86|17384.86|17248.59|17248.59|0
1584545100000|2020-03-18 15:25:00|17362.96|17362.96|17296.47|17296.47|17393.42|17393.42|17285.89|17285.89|0
1584545400000|2020-03-18 15:30:00|17282.36|17282.36|17225.46|17225.46|17342.73|17342.73|17183.45|17183.45|0
1584545700000|2020-03-18 15:35:00|17228.98|17228.98|17138.64|17138.64|17234.29|17234.29|17138.64|17138.64|0
1584546000000|2020-03-18 15:40:00|17133.89|17133.89|17177.92|17177.92|17216.87|17216.87|17109.18|17109.18|0
1584546300000|2020-03-18 15:45:00|17170.86|17170.86|17215.82|17215.82|17243.84|17243.84|17142.24|17142.24|0
1584546600000|2020-03-18 15:50:00|17219.35|17219.35|17181.61|17181.61|17251.4|17251.4|17153.22|17153.22|0
1584546900000|2020-03-18 15:55:00|17188.67|17188.67|17195.64|17195.64|17206.22|17206.22|17145.98|17145.98|0
1584547200000|2020-03-18 16:00:00|17194.45|17194.45|17104.03|17104.03|17203.3|17203.3|17093.44|17093.44|0
1584547500000|2020-03-18 16:05:00|17107.55|17107.55|17124.49|17124.49|17185.68|17185.68|17084.64|17084.64|0
1584547800000|2020-03-18 16:10:00|17128.02|17128.02|17139.77|17139.77|17181.23|17181.23|17113.91|17113.91|0
1584548100000|2020-03-18 16:15:00|17136.24|17136.24|17034.35|17034.35|17141.66|17141.66|16989.65|16989.65|0
1584548400000|2020-03-18 16:20:00|17030.83|17030.83|17056.98|17056.98|17066.71|17066.71|17019.65|17019.65|0
1584548700000|2020-03-18 16:25:00|17056.69|17056.69|17197.65|17197.65|17197.65|17197.65|17046.11|17046.11|0
1584605700000|2020-03-19 08:15:00|17448.53|17448.53|17628.55|17628.55|17654.38|17654.38|17448.53|17448.53|0
1584606000000|2020-03-19 08:20:00|17681.46|17681.46|17851.36|17851.36|17943.07|17943.07|17681.46|17681.46|0
1584606300000|2020-03-19 08:25:00|17832.11|17832.11|17703.81|17703.81|17832.11|17832.11|17487.38|17487.38|0
1584606600000|2020-03-19 08:30:00|17693.23|17693.23|17500.18|17500.18|17693.23|17693.23|17471.15|17471.15|0
1584606900000|2020-03-19 08:35:00|17489.6|17489.6|17466.37|17466.37|17632.24|17632.24|17461.87|17461.87|0
1584607200000|2020-03-19 08:40:00|17471.09|17471.09|17538.97|17538.97|17567.19|17567.19|17436.64|17436.64|0
1584607500000|2020-03-19 08:45:00|17556.6|17556.6|17423.78|17423.78|17567.19|17567.19|17393.09|17393.09|0
1584607800000|2020-03-19 08:50:00|17473.17|17473.17|17360.87|17360.87|17487.76|17487.76|17358.55|17358.55|0
1584608100000|2020-03-19 08:55:00|17353.82|17353.82|17353.99|17353.99|17384.55|17384.55|17291.67|17291.67|0
1584608400000|2020-03-19 09:00:00|17376.05|17376.05|17402.19|17402.19|17486.69|17486.69|17357.95|17357.95|0
1584608700000|2020-03-19 09:05:00|17419.82|17419.82|17521.51|17521.51|17536.59|17536.59|17419.82|17419.82|0
1584609000000|2020-03-19 09:10:00|17514.45|17514.45|17551|17551|17586.93|17586.93|17488.13|17488.13|0
1584609300000|2020-03-19 09:15:00|17549.78|17549.78|17536.35|17536.35|17598.85|17598.85|17490.14|17490.14|0
1584609600000|2020-03-19 09:20:00|17532.82|17532.82|17459.98|17459.98|17571.36|17571.36|17452.93|17452.93|0
1584609900000|2020-03-19 09:25:00|17459.18|17459.18|17454.01|17454.01|17518.53|17518.53|17427.43|17427.43|0
1584610200000|2020-03-19 09:30:00|17443.43|17443.43|17471.03|17471.03|17502.81|17502.81|17425.8|17425.8|0
1584610500000|2020-03-19 09:35:00|17478.08|17478.08|17573.91|17573.91|17573.91|17573.91|17453.36|17453.36|0
1584610800000|2020-03-19 09:40:00|17584.49|17584.49|17702.83|17702.83|17706.57|17706.57|17546.65|17546.65|0
1584611100000|2020-03-19 09:45:00|17705.25|17705.25|17681.64|17681.64|17717.72|17717.72|17643.82|17643.82|0
1584611400000|2020-03-19 09:50:00|17683.66|17683.66|17652.18|17652.18|17735.44|17735.44|17605.76|17605.76|0
1584611700000|2020-03-19 09:55:00|17655.71|17655.71|17680.22|17680.22|17804.04|17804.04|17655.71|17655.71|0
1584612000000|2020-03-19 10:00:00|17662.59|17662.59|17628.88|17628.88|17697.75|17697.75|17602.58|17602.58|0
1584612300000|2020-03-19 10:05:00|17627.74|17627.74|17647.39|17647.39|17690.15|17690.15|17557.26|17557.26|0
1584612600000|2020-03-19 10:10:00|17646.58|17646.58|17579.49|17579.49|17692.41|17692.41|17577.46|17577.46|0
1584612900000|2020-03-19 10:15:00|17586.54|17586.54|17645.35|17645.35|17691.2|17691.2|17578.68|17578.68|0
1584613200000|2020-03-19 10:20:00|17641.82|17641.82|17725.04|17725.04|17789.77|17789.77|17641.01|17641.01|0
1584613500000|2020-03-19 10:25:00|17767.37|17767.37|17755.16|17755.16|17799.11|17799.11|17736.13|17736.13|0
1584613800000|2020-03-19 10:30:00|17779.85|17779.85|17840.05|17840.05|17928.64|17928.64|17779.85|17779.85|0
1584614100000|2020-03-19 10:35:00|17803.89|17803.89|17781.57|17781.57|17852.46|17852.46|17758.33|17758.33|0
1584614400000|2020-03-19 10:40:00|17756.88|17756.88|17823.35|17823.35|17898.19|17898.19|17718.42|17718.42|0
1584614700000|2020-03-19 10:45:00|17822.95|17822.95|17757.33|17757.33|17823.35|17823.35|17649.52|17649.52|0
1584615000000|2020-03-19 10:50:00|17755.72|17755.72|17741.74|17741.74|17787.96|17787.96|17718.82|17718.82|0
1584615300000|2020-03-19 10:55:00|17741.55|17741.55|17814.2|17814.2|17826.55|17826.55|17717.67|17717.67|0
1584615600000|2020-03-19 11:00:00|17813.8|17813.8|17854.07|17854.07|17919.85|17919.85|17778.29|17778.29|0
1584615900000|2020-03-19 11:05:00|17853.67|17853.67|17718.97|17718.97|17854.07|17854.07|17718.16|17718.16|0
1584616200000|2020-03-19 11:10:00|17719.38|17719.38|17707.62|17707.62|17730.34|17730.34|17631.67|17631.67|0
1584616500000|2020-03-19 11:15:00|17689.99|17689.99|17633.75|17633.75|17768.64|17768.64|17633.75|17633.75|0
1584616800000|2020-03-19 11:20:00|17634.94|17634.94|17665.41|17665.41|17682.35|17682.35|17611.8|17611.8|0
1584617100000|2020-03-19 11:25:00|17665.82|17665.82|17596.9|17596.9|17705.93|17705.93|17586.72|17586.72|0
1584617400000|2020-03-19 11:30:00|17579.26|17579.26|17489.34|17489.34|17579.26|17579.26|17489.09|17489.09|0
1584617700000|2020-03-19 11:35:00|17468.17|17468.17|17426.22|17426.22|17492.88|17492.88|17387.67|17387.67|0
1584618000000|2020-03-19 11:40:00|17405.31|17405.31|17355.57|17355.57|17409.6|17409.6|17352.81|17352.81|0
1584618300000|2020-03-19 11:45:00|17348.52|17348.52|17475.63|17475.63|17476.44|17476.44|17297.76|17297.76|0
1584618600000|2020-03-19 11:50:00|17493.26|17493.26|17439.54|17439.54|17503.98|17503.98|17406.05|17406.05|0
1584618900000|2020-03-19 11:55:00|17436.01|17436.01|17313.47|17313.47|17451.37|17451.37|17271.1|17271.1|0
1584619200000|2020-03-19 12:00:00|17311.09|17311.09|17425.54|17425.54|17434.5|17434.5|17309.14|17309.14|0
1584619500000|2020-03-19 12:05:00|17425.42|17425.42|17511.87|17511.87|17521.18|17521.18|17425.42|17425.42|0
1584619800000|2020-03-19 12:10:00|17512.27|17512.27|17467.22|17467.22|17538.06|17538.06|17453.12|17453.12|0
1584620100000|2020-03-19 12:15:00|17466.82|17466.82|17467.2|17467.2|17480.12|17480.12|17411.43|17411.43|0
1584620400000|2020-03-19 12:20:00|17449.56|17449.56|17402.62|17402.62|17472.63|17472.63|17375.55|17375.55|0
1584620700000|2020-03-19 12:25:00|17381.46|17381.46|17425.86|17425.86|17426.24|17426.24|17320.03|17320.03|0
1584621000000|2020-03-19 12:30:00|17415.28|17415.28|17547.04|17547.04|17547.45|17547.45|17411.75|17411.75|0
1584621300000|2020-03-19 12:35:00|17561.15|17561.15|17510.23|17510.23|17611.88|17611.88|17509.82|17509.82|0
1584621600000|2020-03-19 12:40:00|17511.42|17511.42|17573.17|17573.17|17574.95|17574.95|17485.13|17485.13|0
1584621900000|2020-03-19 12:45:00|17574.35|17574.35|17530.16|17530.16|17574.35|17574.35|17508.36|17508.36|0
1584622200000|2020-03-19 12:50:00|17526.63|17526.63|17510.22|17510.22|17548.81|17548.81|17498.41|17498.41|0
1584622500000|2020-03-19 12:55:00|17510.52|17510.52|17450.55|17450.55|17519.6|17519.6|17406.04|17406.04|0
1584622800000|2020-03-19 13:00:00|17471.71|17471.71|17333.44|17333.44|17508.47|17508.47|17298.32|17298.32|0
1584623100000|2020-03-19 13:05:00|17335.52|17335.52|17344.21|17344.21|17424.08|17424.08|17328.47|17328.47|0
1584623400000|2020-03-19 13:10:00|17351.26|17351.26|17431.14|17431.14|17455.98|17455.98|17351.26|17351.26|0
1584623700000|2020-03-19 13:15:00|17429.35|17429.35|17438.9|17438.9|17465.78|17465.78|17395.19|17395.19|0
1584624000000|2020-03-19 13:20:00|17453.01|17453.01|17300.67|17300.67|17460.65|17460.65|17300.67|17300.67|0
1584624300000|2020-03-19 13:25:00|17286.56|17286.56|17252.43|17252.43|17364.88|17364.88|17234.79|17234.79|0
1584624600000|2020-03-19 13:30:00|17263.01|17263.01|17250.13|17250.13|17410.76|17410.76|17241.67|17241.67|0
1584624900000|2020-03-19 13:35:00|17264.23|17264.23|17242.34|17242.34|17378.38|17378.38|17229.38|17229.38|0
1584625200000|2020-03-19 13:40:00|17238.81|17238.81|17181.61|17181.61|17256.45|17256.45|17125.84|17125.84|0
1584625500000|2020-03-19 13:45:00|17192.19|17192.19|17214.6|17214.6|17225.18|17225.18|17101.76|17101.76|0
1584625800000|2020-03-19 13:50:00|17200.49|17200.49|17153.9|17153.9|17207.95|17207.95|17093.31|17093.31|0
1584626100000|2020-03-19 13:55:00|17157.42|17157.42|17230.16|17230.16|17232.49|17232.49|17118.96|17118.96|0
1584626400000|2020-03-19 14:00:00|17233.68|17233.68|17245.66|17245.66|17245.66|17245.66|17115.14|17115.14|0
1584626700000|2020-03-19 14:05:00|17245.26|17245.26|17360.18|17360.18|17423.67|17423.67|17245.26|17245.26|0
1584627000000|2020-03-19 14:10:00|17358.99|17358.99|17359.08|17359.08|17391.23|17391.23|17289.89|17289.89|0
1584627300000|2020-03-19 14:15:00|17376.72|17376.72|17631.5|17631.5|17675.82|17675.82|17358.95|17358.95|0
1584627600000|2020-03-19 14:20:00|17642.08|17642.08|17599.34|17599.34|17727.44|17727.44|17494.66|17494.66|0
1584627900000|2020-03-19 14:25:00|17609.92|17609.92|17670.41|17670.41|17711.72|17711.72|17567|17567|0
1584628200000|2020-03-19 14:30:00|17673.94|17673.94|17776.84|17776.84|17813.23|17813.23|17639.57|17639.57|0
1584628500000|2020-03-19 14:35:00|17790.95|17790.95|17842.41|17842.41|17842.41|17842.41|17711.3|17711.3|0
1584628800000|2020-03-19 14:40:00|17842.82|17842.82|17866.81|17866.81|17870.34|17870.34|17802.12|17802.12|0
1584629100000|2020-03-19 14:45:00|17852.7|17852.7|17853.29|17853.29|17878.92|17878.92|17788.36|17788.36|0
1584629400000|2020-03-19 14:50:00|17856.82|17856.82|18048.15|18048.15|18055.86|18055.86|17839.59|17839.59|0
1584629700000|2020-03-19 14:55:00|18005.82|18005.82|18119.03|18119.03|18213.56|18213.56|18005.82|18005.82|0
1584630000000|2020-03-19 15:00:00|18104.92|18104.92|18130.78|18130.78|18254.89|18254.89|18101.39|18101.39|0
1584630300000|2020-03-19 15:05:00|18131.37|18131.37|18043.77|18043.77|18133.92|18133.92|17943.18|17943.18|0
1584630600000|2020-03-19 15:10:00|18044.06|18044.06|18053.68|18053.68|18069.79|18069.79|17976.81|17976.81|0
1584630900000|2020-03-19 15:15:00|18055.17|18055.17|18015.42|18015.42|18075.95|18075.95|17900.86|17900.86|0
1584631200000|2020-03-19 15:20:00|18029.53|18029.53|18129.35|18129.35|18144.27|18144.27|18029.53|18029.53|0
1584631500000|2020-03-19 15:25:00|18115.24|18115.24|18142.28|18142.28|18181.84|18181.84|18100.78|18100.78|0
1584631800000|2020-03-19 15:30:00|18131.7|18131.7|18204.38|18204.38|18214.96|18214.96|18125.57|18125.57|0
1584632100000|2020-03-19 15:35:00|18197.33|18197.33|18249.77|18249.77|18290.92|18290.92|18197.33|18197.33|0
1584632400000|2020-03-19 15:40:00|18263.88|18263.88|18335.4|18335.4|18357.38|18357.38|18228.46|18228.46|0
1584632700000|2020-03-19 15:45:00|18338.93|18338.93|18326.76|18326.76|18383.69|18383.69|18278.18|18278.18|0
1584633000000|2020-03-19 15:50:00|18330.28|18330.28|18509.64|18509.64|18530.8|18530.8|18329.5|18329.5|0
1584633300000|2020-03-19 15:55:00|18506.11|18506.11|18524.39|18524.39|18607.5|18607.5|18482.88|18482.88|0
1584633600000|2020-03-19 16:00:00|18528.85|18528.85|18408.79|18408.79|18625.84|18625.84|18406.12|18406.12|0
1584633900000|2020-03-19 16:05:00|18387.63|18387.63|18403.16|18403.16|18473.26|18473.26|18357.3|18357.3|0
1584634200000|2020-03-19 16:10:00|18392.58|18392.58|18565.28|18565.28|18575.86|18575.86|18384.42|18384.42|0
1584634500000|2020-03-19 16:15:00|18565.87|18565.87|18493.76|18493.76|18590.57|18590.57|18446.43|18446.43|0
1584634800000|2020-03-19 16:20:00|18492.87|18492.87|18402.65|18402.65|18549.33|18549.33|18401.13|18401.13|0
1584635100000|2020-03-19 16:25:00|18399.13|18399.13|18679.86|18679.86|18694.12|18694.12|18313.71|18313.71|0
1584692100000|2020-03-20 08:15:00|19533.8|19533.8|19453.65|19453.65|19565.14|19565.14|19381.94|19381.94|0
1584692400000|2020-03-20 08:20:00|19432.48|19432.48|19563.2|19563.2|19760.87|19760.87|19425.05|19425.05|0
1584692700000|2020-03-20 08:25:00|19562.01|19562.01|19496.97|19496.97|19720.86|19720.86|19489.87|19489.87|0
1584693000000|2020-03-20 08:30:00|19475.81|19475.81|19223.6|19223.6|19489.91|19489.91|19038.1|19038.1|0
1584693300000|2020-03-20 08:35:00|19234.19|19234.19|19191.36|19191.36|19312.51|19312.51|19091.67|19091.67|0
1584693600000|2020-03-20 08:40:00|19190.55|19190.55|19201.58|19201.58|19295.66|19295.66|19190.55|19190.55|0
1584693900000|2020-03-20 08:45:00|19190.99|19190.99|19314.59|19314.59|19314.71|19314.71|19171.57|19171.57|0
1584694200000|2020-03-20 08:50:00|19321.64|19321.64|19291.93|19291.93|19350.22|19350.22|19274.63|19274.63|0
1584694500000|2020-03-20 08:55:00|19306.04|19306.04|19395.86|19395.86|19497.51|19497.51|19298.99|19298.99|0
1584694800000|2020-03-20 09:00:00|19396.67|19396.67|19370.11|19370.11|19508.62|19508.62|19366.43|19366.43|0
1584695100000|2020-03-20 09:05:00|19391.28|19391.28|19428.77|19428.77|19495.93|19495.93|19391.28|19391.28|0
1584695400000|2020-03-20 09:10:00|19429.18|19429.18|19379.63|19379.63|19455.28|19455.28|19337.83|19337.83|0
1584695700000|2020-03-20 09:15:00|19397.26|19397.26|19539.3|19539.3|19552.43|19552.43|19377.24|19377.24|0
1584696000000|2020-03-20 09:20:00|19571.04|19571.04|19502.79|19502.79|19626.59|19626.59|19502.79|19502.79|0
1584696300000|2020-03-20 09:25:00|19520.43|19520.43|19473.94|19473.94|19522.34|19522.34|19452.78|19452.78|0
1584696600000|2020-03-20 09:30:00|19473.53|19473.53|19503.33|19503.33|19524.49|19524.49|19439.41|19439.41|0
1584696900000|2020-03-20 09:35:00|19502.83|19502.83|19461.47|19461.47|19555.2|19555.2|19452.56|19452.56|0
1584697200000|2020-03-20 09:40:00|19461.35|19461.35|19498.28|19498.28|19548.85|19548.85|19442.75|19442.75|0
1584697500000|2020-03-20 09:45:00|19494.75|19494.75|19501.43|19501.43|19537|19537|19451.62|19451.62|0
1584697800000|2020-03-20 09:50:00|19501.62|19501.62|19591.07|19591.07|19591.07|19591.07|19500.86|19500.86|0
1584698100000|2020-03-20 09:55:00|19591.64|19591.64|19591.66|19591.66|19638.08|19638.08|19545.2|19545.2|0
1584698400000|2020-03-20 10:00:00|19595.18|19595.18|19594.23|19594.23|19635.37|19635.37|19535|19535|0
1584698700000|2020-03-20 10:05:00|19591.85|19591.85|19672.06|19672.06|19684.41|19684.41|19573.73|19573.73|0
1584699000000|2020-03-20 10:10:00|19667.72|19667.72|19667.72|19667.72|19667.72|19667.72|19667.72|19667.72|0
1584699300000|2020-03-20 10:15:00|19576.01|19576.01|19528.66|19528.66|19611.18|19611.18|19511.83|19511.83|0
1584699600000|2020-03-20 10:20:00|19542.76|19542.76|19572.2|19572.2|19589.47|19589.47|19532.18|19532.18|0
1584699900000|2020-03-20 10:25:00|19572.18|19572.18|19439.85|19439.85|19572.18|19572.18|19439.85|19439.85|0
1584700200000|2020-03-20 10:30:00|19439.55|19439.55|19313.55|19313.55|19470.75|19470.75|19313.55|19313.55|0
1584700500000|2020-03-20 10:35:00|19313.15|19313.15|19330.11|19330.11|19339.8|19339.8|19262.58|19262.58|0
1584700800000|2020-03-20 10:40:00|19372.44|19372.44|19392.11|19392.11|19465.73|19465.73|19340.69|19340.69|0
1584701100000|2020-03-20 10:45:00|19378|19378|19263.73|19263.73|19378|19378|19243.38|19243.38|0
1584701400000|2020-03-20 10:50:00|19269.47|19269.47|19159.24|19159.24|19364.88|19364.88|19146.87|19146.87|0
1584701700000|2020-03-20 10:55:00|19171.41|19171.41|19210.13|19210.13|19210.39|19210.39|19095.09|19095.09|0
1584702000000|2020-03-20 11:00:00|19213.66|19213.66|19255.3|19255.3|19262.36|19262.36|19182.72|19182.72|0
1584702300000|2020-03-20 11:05:00|19244.72|19244.72|19253.57|19253.57|19253.57|19253.57|19194.92|19194.92|0
1584702600000|2020-03-20 11:10:00|19278.26|19278.26|19226.99|19226.99|19295.9|19295.9|19187.4|19187.4|0
1584702900000|2020-03-20 11:15:00|19209.36|19209.36|19086.97|19086.97|19209.36|19209.36|19086.97|19086.97|0
1584703200000|2020-03-20 11:20:00|19085.18|19085.18|18851.25|18851.25|19085.18|19085.18|18851.25|18851.25|0
1584703500000|2020-03-20 11:25:00|18868.88|18868.88|18851.65|18851.65|18885.02|18885.02|18760.8|18760.8|0
1584703800000|2020-03-20 11:30:00|18848.13|18848.13|18722.28|18722.28|18858.59|18858.59|18708.14|18708.14|0
1584704100000|2020-03-20 11:35:00|18725.84|18725.84|18677.69|18677.69|18757.59|18757.59|18625.08|18625.08|0
1584704400000|2020-03-20 11:40:00|18678.31|18678.31|18655.64|18655.64|18743.48|18743.48|18649.05|18649.05|0
1584704700000|2020-03-20 11:45:00|18676.81|18676.81|18647.93|18647.93|18701.76|18701.76|18643.7|18643.7|0
1584705000000|2020-03-20 11:50:00|18650.61|18650.61|18668.32|18668.32|18696.54|18696.54|18625.63|18625.63|0
1584705300000|2020-03-20 11:55:00|18654.21|18654.21|18657.27|18657.27|18665.52|18665.52|18589.87|18589.87|0
1584705600000|2020-03-20 12:00:00|18692.55|18692.55|18636.71|18636.71|18692.55|18692.55|18625.93|18625.93|0
1584705900000|2020-03-20 12:05:00|18629.65|18629.65|18625.31|18625.31|18646.47|18646.47|18567.38|18567.38|0
1584706200000|2020-03-20 12:10:00|18625.9|18625.9|18583.46|18583.46|18665.51|18665.51|18555.24|18555.24|0
1584706500000|2020-03-20 12:15:00|18565.83|18565.83|18604.3|18604.3|18636.67|18636.67|18565.83|18565.83|0
1584706800000|2020-03-20 12:20:00|18597.24|18597.24|18591.23|18591.23|18635.9|18635.9|18575.94|18575.94|0
1584707100000|2020-03-20 12:25:00|18605.34|18605.34|18498.01|18498.01|18605.59|18605.59|18498.01|18498.01|0
1584707400000|2020-03-20 12:30:00|18496.53|18496.53|18528.12|18528.12|18536.1|18536.1|18453.91|18453.91|0
1584707700000|2020-03-20 12:35:00|18527.74|18527.74|18542.46|18542.46|18590.55|18590.55|18505.68|18505.68|0
1584708000000|2020-03-20 12:40:00|18542.21|18542.21|18581.65|18581.65|18631.47|18631.47|18509.04|18509.04|0
1584708300000|2020-03-20 12:45:00|18588.7|18588.7|18624.93|18624.93|18627.5|18627.5|18560.46|18560.46|0
1584708600000|2020-03-20 12:50:00|18625.22|18625.22|18703.24|18703.24|18703.24|18703.24|18600.53|18600.53|0
1584708900000|2020-03-20 12:55:00|18706.76|18706.76|18632.53|18632.53|18712.82|18712.82|18617.32|18617.32|0
1584709200000|2020-03-20 13:00:00|18632.12|18632.12|18725.76|18725.76|18734.22|18734.22|18603.26|18603.26|0
1584709500000|2020-03-20 13:05:00|18725.57|18725.57|18761.01|18761.01|18775.12|18775.12|18671.24|18671.24|0
1584709800000|2020-03-20 13:10:00|18764.54|18764.54|18719.6|18719.6|18773.97|18773.97|18694.66|18694.66|0
1584710100000|2020-03-20 13:15:00|18701.97|18701.97|18662.69|18662.69|18752.63|18752.63|18661.48|18661.48|0
1584710400000|2020-03-20 13:20:00|18666.22|18666.22|18590.11|18590.11|18692.12|18692.12|18590.11|18590.11|0
1584710700000|2020-03-20 13:25:00|18597.17|18597.17|18610.61|18610.61|18663.52|18663.52|18541.22|18541.22|0
1584711000000|2020-03-20 13:30:00|18621.19|18621.19|18862.74|18862.74|18893.67|18893.67|18614.13|18614.13|0
1584711300000|2020-03-20 13:35:00|18863.33|18863.33|18824.95|18824.95|18909.88|18909.88|18784.96|18784.96|0
1584711600000|2020-03-20 13:40:00|18846.12|18846.12|18862.02|18862.02|18940.42|18940.42|18796.73|18796.73|0
1584711900000|2020-03-20 13:45:00|18862.83|18862.83|18628.4|18628.4|18865.06|18865.06|18628.4|18628.4|0
1584712200000|2020-03-20 13:50:00|18638.98|18638.98|18632.43|18632.43|18660.75|18660.75|18554.8|18554.8|0
1584712500000|2020-03-20 13:55:00|18632.02|18632.02|18761.86|18761.86|18761.86|18761.86|18586.95|18586.95|0
1584712800000|2020-03-20 14:00:00|18772.45|18772.45|18682.27|18682.27|18779.53|18779.53|18664.04|18664.04|0
1584713100000|2020-03-20 14:05:00|18657.58|18657.58|18696.38|18696.38|18712.8|18712.8|18563.31|18563.31|0
1584713400000|2020-03-20 14:10:00|18692.85|18692.85|18797.47|18797.47|18819.04|18819.04|18692.85|18692.85|0
1584713700000|2020-03-20 14:15:00|18776.31|18776.31|18797.67|18797.67|18841.24|18841.24|18756.31|18756.31|0
1584714000000|2020-03-20 14:20:00|18804.72|18804.72|18711.8|18711.8|18804.72|18804.72|18693.35|18693.35|0
1584714300000|2020-03-20 14:25:00|18722.38|18722.38|18715.59|18715.59|18783.37|18783.37|18701.23|18701.23|0
1584714600000|2020-03-20 14:30:00|18717.37|18717.37|18780.04|18780.04|18796.87|18796.87|18709.96|18709.96|0
1584714900000|2020-03-20 14:35:00|18787.09|18787.09|18797.82|18797.82|18801.09|18801.09|18737.07|18737.07|0
1584715200000|2020-03-20 14:40:00|18804.88|18804.88|18881.27|18881.27|18905.9|18905.9|18804.88|18804.88|0
1584715500000|2020-03-20 14:45:00|18874.22|18874.22|18824.69|18824.69|18878.55|18878.55|18802.1|18802.1|0
1584715800000|2020-03-20 14:50:00|18823.5|18823.5|18896.7|18896.7|18940.07|18940.07|18813.15|18813.15|0
1584716100000|2020-03-20 14:55:00|18889.64|18889.64|18902.93|18902.93|18902.93|18902.93|18750.72|18750.72|0
1584716400000|2020-03-20 15:00:00|18902.52|18902.52|18803.94|18803.94|18902.52|18902.52|18782.31|18782.31|0
1584716700000|2020-03-20 15:05:00|18779.25|18779.25|18760.87|18760.87|18804.73|18804.73|18676.17|18676.17|0
1584717000000|2020-03-20 15:10:00|18767.92|18767.92|18738.44|18738.44|18804.6|18804.6|18726.04|18726.04|0
1584717300000|2020-03-20 15:15:00|18739.01|18739.01|18748.06|18748.06|18792.07|18792.07|18723.13|18723.13|0
1584717600000|2020-03-20 15:20:00|18744.53|18744.53|18624.54|18624.54|18758.64|18758.64|18624.54|18624.54|0
1584717900000|2020-03-20 15:25:00|18625.35|18625.35|18568.42|18568.42|18681.54|18681.54|18568.42|18568.42|0
1584718200000|2020-03-20 15:30:00|18554.31|18554.31|18781.53|18781.53|18802.68|18802.68|18554.31|18554.31|0
1584718500000|2020-03-20 15:35:00|18766.53|18766.53|18878.51|18878.51|18909.44|18909.44|18763.72|18763.72|0
1584718800000|2020-03-20 15:40:00|18867.93|18867.93|18983.27|18983.27|18993.85|18993.85|18843.24|18843.24|0
1584719100000|2020-03-20 15:45:00|18972.68|18972.68|19078.36|19078.36|19110.11|19110.11|18941.98|18941.98|0
1584719400000|2020-03-20 15:50:00|19071.31|19071.31|19030.39|19030.39|19092.94|19092.94|19001.77|19001.77|0
1584719700000|2020-03-20 15:55:00|19030.69|19030.69|18955.4|18955.4|19072.55|19072.55|18938.81|18938.81|0
1584720000000|2020-03-20 16:00:00|18969.51|18969.51|18883.37|18883.37|18982.2|18982.2|18811.5|18811.5|0
1584720300000|2020-03-20 16:05:00|18883.77|18883.77|18851.85|18851.85|18920.14|18920.14|18840.02|18840.02|0
1584720600000|2020-03-20 16:10:00|18873.01|18873.01|18916.69|18916.69|18998.17|18998.17|18865.96|18865.96|0
1584720900000|2020-03-20 16:15:00|18927.27|18927.27|18845.6|18845.6|18940.74|18940.74|18832.3|18832.3|0
1584721200000|2020-03-20 16:20:00|18852.66|18852.66|18960.19|18960.19|19055.65|19055.65|18843.52|18843.52|0
1584721500000|2020-03-20 16:25:00|18953.13|18953.13|18790.25|18790.25|18977.01|18977.01|18789.24|18789.24|0
1584951300000|2020-03-23 08:15:00|17780.48|17780.48|18059.7|18059.7|18060.1|18060.1|17753.91|17753.91|0
1584951600000|2020-03-23 08:20:00|18056.17|18056.17|17862.02|17862.02|18076.15|18076.15|17615.24|17615.24|0
1584951900000|2020-03-23 08:25:00|17862.91|17862.91|17993.42|17993.42|17993.42|17993.42|17862.91|17862.91|0
1584952200000|2020-03-23 08:30:00|17993.55|17993.55|17814.23|17814.23|18013.96|18013.96|17745.96|17745.96|0
1584952500000|2020-03-23 08:35:00|17815.12|17815.12|17683.76|17683.76|17836.58|17836.58|17659.66|17659.66|0
1584952800000|2020-03-23 08:40:00|17690.81|17690.81|17645.99|17645.99|17752.83|17752.83|17645.85|17645.85|0
1584953100000|2020-03-23 08:45:00|17635.41|17635.41|17524.11|17524.11|17693.98|17693.98|17521.73|17521.73|0
1584953400000|2020-03-23 08:50:00|17523.3|17523.3|17495.07|17495.07|17571.11|17571.11|17448.62|17448.62|0
1584953700000|2020-03-23 08:55:00|17496.61|17496.61|17490.18|17490.18|17552.63|17552.63|17461.37|17461.37|0
1584954000000|2020-03-23 09:00:00|17497.24|17497.24|17657.22|17657.22|17685.56|17685.56|17496.43|17496.43|0
1584954300000|2020-03-23 09:05:00|17660.74|17660.74|17730.57|17730.57|17730.57|17730.57|17637.57|17637.57|0
1584954600000|2020-03-23 09:10:00|17709.41|17709.41|17684.74|17684.74|17730.71|17730.71|17647.29|17647.29|0
1584954900000|2020-03-23 09:15:00|17681.22|17681.22|17670.1|17670.1|17745.39|17745.39|17642.43|17642.43|0
1584955200000|2020-03-23 09:20:00|17677.15|17677.15|17724.89|17724.89|17753.48|17753.48|17669.72|17669.72|0
1584955500000|2020-03-23 09:25:00|17731.94|17731.94|17703.82|17703.82|17759.42|17759.42|17680.96|17680.96|0
1584955800000|2020-03-23 09:30:00|17713.55|17713.55|17772.87|17772.87|17783.46|17783.46|17695.06|17695.06|0
1584956100000|2020-03-23 09:35:00|17765.82|17765.82|17830.64|17830.64|17834.17|17834.17|17758.76|17758.76|0
1584956400000|2020-03-23 09:40:00|17831.83|17831.83|17816.26|17816.26|17874.48|17874.48|17813.01|17813.01|0
1584956700000|2020-03-23 09:45:00|17817.16|17817.16|17817.42|17817.42|17903.25|17903.25|17806.84|17806.84|0
1584957000000|2020-03-23 09:50:00|17810.36|17810.36|17837.67|17837.67|17853.68|17853.68|17796.84|17796.84|0
1584957300000|2020-03-23 09:55:00|17844.73|17844.73|17737.27|17737.27|17844.73|17844.73|17712.68|17712.68|0
1584957600000|2020-03-23 10:00:00|17744.32|17744.32|17774.2|17774.2|17785.78|17785.78|17722.47|17722.47|0
1584957900000|2020-03-23 10:05:00|17778.32|17778.32|17861.1|17861.1|17868.64|17868.64|17778.32|17778.32|0
1584958200000|2020-03-23 10:10:00|17862.32|17862.32|17947.74|17947.74|17951.27|17951.27|17862.32|17862.32|0
1584958500000|2020-03-23 10:15:00|17951.27|17951.27|17912.72|17912.72|17958.32|17958.32|17912.72|17912.72|0
1584958800000|2020-03-23 10:20:00|17902.14|17902.14|17897.44|17897.44|17932.91|17932.91|17886.51|17886.51|0
1584959100000|2020-03-23 10:25:00|17898.04|17898.04|17929.54|17929.54|17929.54|17929.54|17866.17|17866.17|0
1584959400000|2020-03-23 10:30:00|17947.17|17947.17|17923.32|17923.32|17954.23|17954.23|17878.14|17878.14|0
1584959700000|2020-03-23 10:35:00|17926.85|17926.85|17994.27|17994.27|18001.36|18001.36|17890.69|17890.69|0
1584960000000|2020-03-23 10:40:00|18008.38|18008.38|17912.88|17912.88|18013.04|18013.04|17912.88|17912.88|0
1584960300000|2020-03-23 10:45:00|17916.41|17916.41|17991.54|17991.54|17991.54|17991.54|17911.67|17911.67|0
1584960600000|2020-03-23 10:50:00|17980.95|17980.95|17911.62|17911.62|17984.48|17984.48|17911.62|17911.62|0
1584960900000|2020-03-23 10:55:00|17904.56|17904.56|17911.79|17911.79|17911.79|17911.79|17872.25|17872.25|0
1584961200000|2020-03-23 11:00:00|17908.26|17908.26|17870|17870|17937.48|17937.48|17858.61|17858.61|0
1584961500000|2020-03-23 11:05:00|17870.12|17870.12|17874.24|17874.24|17888.2|17888.2|17859.05|17859.05|0
1584961800000|2020-03-23 11:10:00|17866.59|17866.59|17901.35|17901.35|17912.93|17912.93|17843.42|17843.42|0
1584962100000|2020-03-23 11:15:00|17894.29|17894.29|17895.06|17895.06|17904.62|17904.62|17848.01|17848.01|0
1584962400000|2020-03-23 11:20:00|17891.53|17891.53|17926.3|17926.3|17928.41|17928.41|17876.73|17876.73|0
1584962700000|2020-03-23 11:25:00|17933.36|17933.36|17880.59|17880.59|17949.64|17949.64|17864.73|17864.73|0
1584963000000|2020-03-23 11:30:00|17879.99|17879.99|17858.68|17858.68|17887.75|17887.75|17819.19|17819.19|0
1584963300000|2020-03-23 11:35:00|17855.15|17855.15|17776.18|17776.18|17856.05|17856.05|17749.47|17749.47|0
1584963600000|2020-03-23 11:40:00|17790.28|17790.28|17789.01|17789.01|17836.05|17836.05|17782.64|17782.64|0
1584963900000|2020-03-23 11:45:00|17803.12|17803.12|17777.69|17777.69|17806.65|17806.65|17751.62|17751.62|0
1584964200000|2020-03-23 11:50:00|17778.88|17778.88|17806.59|17806.59|17806.59|17806.59|17718.14|17718.14|0
1584964500000|2020-03-23 11:55:00|17796|17796|17848.26|17848.26|17870.31|17870.31|17778.58|17778.58|0
1584964800000|2020-03-23 12:00:00|17856.28|17856.28|17860.75|17860.75|17865.57|17865.57|17856.28|17856.28|0
1584965100000|2020-03-23 12:05:00|17861.16|17861.16|17859.74|17859.74|17865.86|17865.86|17857.95|17857.95|0
1584965400000|2020-03-23 12:10:00|17863.31|17863.31|18426.14|18426.14|18461.41|18461.41|17862.82|17862.82|0
1584965700000|2020-03-23 12:15:00|18453.57|18453.57|18367.48|18367.48|18584.25|18584.25|18342.93|18342.93|0
1584966000000|2020-03-23 12:20:00|18413.33|18413.33|18517.03|18517.03|18756.05|18756.05|18407.47|18407.47|0
1584966300000|2020-03-23 12:25:00|18520.56|18520.56|18297.08|18297.08|18531.14|18531.14|18256.2|18256.2|0
1584966600000|2020-03-23 12:30:00|18265.33|18265.33|18228.05|18228.05|18316.54|18316.54|18154.34|18154.34|0
1584966900000|2020-03-23 12:35:00|18196.3|18196.3|18137.55|18137.55|18196.3|18196.3|18078.36|18078.36|0
1584967200000|2020-03-23 12:40:00|18141.08|18141.08|18134.15|18134.15|18173.34|18173.34|18078.27|18078.27|0
1584967500000|2020-03-23 12:45:00|18130.62|18130.62|18122.61|18122.61|18146.81|18146.81|18078.51|18078.51|0
1584967800000|2020-03-23 12:50:00|18129.66|18129.66|18132.4|18132.4|18149.01|18149.01|18082.56|18082.56|0
1584968100000|2020-03-23 12:55:00|18128.87|18128.87|18086.64|18086.64|18155.43|18155.43|18065.07|18065.07|0
1584968400000|2020-03-23 13:00:00|18079.59|18079.59|18124.02|18124.02|18141.21|18141.21|18067.51|18067.51|0
1584968700000|2020-03-23 13:05:00|18127.54|18127.54|18100.54|18100.54|18175.65|18175.65|18100.54|18100.54|0
1584969000000|2020-03-23 13:10:00|18114.65|18114.65|18129.02|18129.02|18130.81|18130.81|18043.41|18043.41|0
1584969300000|2020-03-23 13:15:00|18114.91|18114.91|18119.39|18119.39|18134.95|18134.95|18007.55|18007.55|0
1584969600000|2020-03-23 13:20:00|18122.92|18122.92|18072.65|18072.65|18134.65|18134.65|18025.2|18025.2|0
1584969900000|2020-03-23 13:25:00|18058.54|18058.54|17958.39|17958.39|18102.55|18102.55|17926.65|17926.65|0
1584970200000|2020-03-23 13:30:00|17930.17|17930.17|17958.56|17958.56|18046.14|18046.14|17776|17776|0
1584970500000|2020-03-23 13:35:00|17976.2|17976.2|17738.43|17738.43|18025|18025|17700.5|17700.5|0
1584970800000|2020-03-23 13:40:00|17739.32|17739.32|17689.65|17689.65|17762.1|17762.1|17645.89|17645.89|0
1584971100000|2020-03-23 13:45:00|17688.84|17688.84|17819.34|17819.34|17822.31|17822.31|17642.85|17642.85|0
1584971400000|2020-03-23 13:50:00|17808.76|17808.76|17859.51|17859.51|17916.62|17916.62|17722.12|17722.12|0
1584971700000|2020-03-23 13:55:00|17870.09|17870.09|17869.14|17869.14|17933.36|17933.36|17852.46|17852.46|0
1584972000000|2020-03-23 14:00:00|17847.98|17847.98|17822.67|17822.67|17852.7|17852.7|17753.32|17753.32|0
1584972300000|2020-03-23 14:05:00|17823.48|17823.48|17874.82|17874.82|17874.82|17874.82|17799.9|17799.9|0
1584972600000|2020-03-23 14:10:00|17871.29|17871.29|17908|17908|17936.98|17936.98|17866.34|17866.34|0
1584972900000|2020-03-23 14:15:00|17915.05|17915.05|17834.95|17834.95|17940.08|17940.08|17798.19|17798.19|0
1584973200000|2020-03-23 14:20:00|17834.06|17834.06|17827.25|17827.25|17845.83|17845.83|17737.83|17737.83|0
1584973500000|2020-03-23 14:25:00|17827.65|17827.65|17777.81|17777.81|17864.72|17864.72|17739.05|17739.05|0
1584973800000|2020-03-23 14:30:00|17763.7|17763.7|17697.53|17697.53|17763.7|17763.7|17649.42|17649.42|0
1584974100000|2020-03-23 14:35:00|17694|17694|17659.2|17659.2|17704.29|17704.29|17626.35|17626.35|0
1584974400000|2020-03-23 14:40:00|17660.39|17660.39|17681.59|17681.59|17702.75|17702.75|17591.97|17591.97|0
1584974700000|2020-03-23 14:45:00|17681.18|17681.18|17573.01|17573.01|17681.18|17681.18|17527.19|17527.19|0
1584975000000|2020-03-23 14:50:00|17576.53|17576.53|17499.7|17499.7|17595.26|17595.26|17478.16|17478.16|0
1584975300000|2020-03-23 14:55:00|17503.23|17503.23|17407.61|17407.61|17503.23|17503.23|17384.69|17384.69|0
1584975600000|2020-03-23 15:00:00|17404.09|17404.09|17356.73|17356.73|17449.01|17449.01|17338.6|17338.6|0
1584975900000|2020-03-23 15:05:00|17357.13|17357.13|17406.91|17406.91|17432.06|17432.06|17331.85|17331.85|0
1584976200000|2020-03-23 15:10:00|17408.1|17408.1|17320.05|17320.05|17426.77|17426.77|17293.09|17293.09|0
1584976500000|2020-03-23 15:15:00|17323.58|17323.58|17288.78|17288.78|17359.12|17359.12|17263.19|17263.19|0
1584976800000|2020-03-23 15:20:00|17281.72|17281.72|17234.43|17234.43|17306.14|17306.14|17232.1|17232.1|0
1584977100000|2020-03-23 15:25:00|17233.25|17233.25|17185.91|17185.91|17276.23|17276.23|17185.91|17185.91|0
1584977400000|2020-03-23 15:30:00|17178.85|17178.85|17144.36|17144.36|17208.29|17208.29|17096.88|17096.88|0
1584977700000|2020-03-23 15:35:00|17137.3|17137.3|17120.24|17120.24|17198|17198|17103.23|17103.23|0
1584978000000|2020-03-23 15:40:00|17116.71|17116.71|17048.34|17048.34|17159.08|17159.08|17045.63|17045.63|0
1584978300000|2020-03-23 15:45:00|17052.46|17052.46|17124.2|17124.2|17124.2|17124.2|17009.64|17009.64|0
1584978600000|2020-03-23 15:50:00|17117.15|17117.15|17165.13|17165.13|17197.66|17197.66|17101.44|17101.44|0
1584978900000|2020-03-23 15:55:00|17168.65|17168.65|17247.54|17247.54|17266.52|17266.52|17159.44|17159.44|0
1584979200000|2020-03-23 16:00:00|17245.76|17245.76|17360.18|17360.18|17386.38|17386.38|17238.22|17238.22|0
1584979500000|2020-03-23 16:05:00|17356.65|17356.65|17256.96|17256.96|17360.18|17360.18|17249.91|17249.91|0
1584979800000|2020-03-23 16:10:00|17260.49|17260.49|17287.39|17287.39|17294.45|17294.45|17206.56|17206.56|0
1584980100000|2020-03-23 16:15:00|17283.87|17283.87|17488.39|17488.39|17516.67|17516.67|17279.96|17279.96|0
1584980400000|2020-03-23 16:20:00|17491.92|17491.92|17525.77|17525.77|17582.64|17582.64|17458.7|17458.7|0
1584980700000|2020-03-23 16:25:00|17532.82|17532.82|17312.77|17312.77|17532.82|17532.82|17312.77|17312.77|0
1585037700000|2020-03-24 08:15:00|17839.76|17839.76|17933.66|17933.66|17954.25|17954.25|17836.17|17836.17|0
1585038000000|2020-03-24 08:20:00|17926.61|17926.61|17911.86|17911.86|18100.04|18100.04|17911.86|17911.86|0
1585038300000|2020-03-24 08:25:00|17901.28|17901.28|17849.37|17849.37|17907.93|17907.93|17820.75|17820.75|0
1585038600000|2020-03-24 08:30:00|17831.74|17831.74|17660.08|17660.08|17843.55|17843.55|17638.53|17638.53|0
1585038900000|2020-03-24 08:35:00|17667.13|17667.13|17725.15|17725.15|17818.14|17818.14|17645.12|17645.12|0
1585039200000|2020-03-24 08:40:00|17725.96|17725.96|17713.55|17713.55|17735.99|17735.99|17614.89|17614.89|0
1585039500000|2020-03-24 08:45:00|17706.5|17706.5|17905.86|17905.86|17905.86|17905.86|17662.42|17662.42|0
1585039800000|2020-03-24 08:50:00|17934.07|17934.07|17832.42|17832.42|17934.07|17934.07|17779.69|17779.69|0
1585040100000|2020-03-24 08:55:00|17811.26|17811.26|17704.13|17704.13|17811.26|17811.26|17703.32|17703.32|0
1585040400000|2020-03-24 09:00:00|17682.97|17682.97|17613.49|17613.49|17736.86|17736.86|17586.16|17586.16|0
1585040700000|2020-03-24 09:05:00|17599.38|17599.38|17607.65|17607.65|17668.58|17668.58|17576.86|17576.86|0
1585041000000|2020-03-24 09:10:00|17590.01|17590.01|17558.27|17558.27|17607.51|17607.51|17546.5|17546.5|0
1585041300000|2020-03-24 09:15:00|17554.74|17554.74|17513.42|17513.42|17594.57|17594.57|17513.42|17513.42|0
1585041600000|2020-03-24 09:20:00|17499.31|17499.31|17493.39|17493.39|17559.2|17559.2|17493.39|17493.39|0
1585041900000|2020-03-24 09:25:00|17486.34|17486.34|17477.28|17477.28|17533.4|17533.4|17477.28|17477.28|0
1585042200000|2020-03-24 09:30:00|17478.5|17478.5|17387.25|17387.25|17489.16|17489.16|17387.25|17387.25|0
1585042500000|2020-03-24 09:35:00|17369.61|17369.61|17387.92|17387.92|17427.48|17427.48|17346.27|17346.27|0
1585042800000|2020-03-24 09:40:00|17387.62|17387.62|17512.25|17512.25|17515.67|17515.67|17333.67|17333.67|0
1585043100000|2020-03-24 09:45:00|17522.83|17522.83|17594.55|17594.55|17594.58|17594.58|17512.3|17512.3|0
1585043400000|2020-03-24 09:50:00|17595.36|17595.36|17686.57|17686.57|17696.47|17696.47|17595.36|17595.36|0
1585043700000|2020-03-24 09:55:00|17690.14|17690.14|17646.17|17646.17|17791.99|17791.99|17646.17|17646.17|0
1585044000000|2020-03-24 10:00:00|17660.28|17660.28|17580.05|17580.05|17663.81|17663.81|17560.96|17560.96|0
1585044300000|2020-03-24 10:05:00|17580.64|17580.64|17614.41|17614.41|17629.2|17629.2|17580.64|17580.64|0
1585044600000|2020-03-24 10:10:00|17593.25|17593.25|17624.9|17624.9|17671.8|17671.8|17593.25|17593.25|0
1585044900000|2020-03-24 10:15:00|17625.65|17625.65|17604.17|17604.17|17629.18|17629.18|17581.5|17581.5|0
1585045200000|2020-03-24 10:20:00|17618.28|17618.28|17576.03|17576.03|17621.81|17621.81|17575.69|17575.69|0
1585045500000|2020-03-24 10:25:00|17568.97|17568.97|17593.5|17593.5|17593.5|17593.5|17491.18|17491.18|0
1585045800000|2020-03-24 10:30:00|17595.28|17595.28|17608.01|17608.01|17665.76|17665.76|17573.56|17573.56|0
1585046100000|2020-03-24 10:35:00|17611.54|17611.54|17655.76|17655.76|17686.05|17686.05|17611.54|17611.54|0
1585046400000|2020-03-24 10:40:00|17645.17|17645.17|17633.45|17633.45|17648.7|17648.7|17596.13|17596.13|0
1585046700000|2020-03-24 10:45:00|17626.39|17626.39|17621.33|17621.33|17642.85|17642.85|17619.12|17619.12|0
1585047000000|2020-03-24 10:50:00|17620.14|17620.14|17635.71|17635.71|17637.01|17637.01|17613.76|17613.76|0
1585047300000|2020-03-24 10:55:00|17639.24|17639.24|17705.82|17705.82|17711.98|17711.98|17610.83|17610.83|0
1585047600000|2020-03-24 11:00:00|17706.11|17706.11|17738.59|17738.59|17784.23|17784.23|17695.2|17695.2|0
1585047900000|2020-03-24 11:05:00|17737.38|17737.38|17744.77|17744.77|17764.7|17764.7|17723.9|17723.9|0
1585048200000|2020-03-24 11:10:00|17751.82|17751.82|17695.55|17695.55|17756.11|17756.11|17695.55|17695.55|0
1585048500000|2020-03-24 11:15:00|17688.49|17688.49|17638.82|17638.82|17695.95|17695.95|17621.69|17621.69|0
1585048800000|2020-03-24 11:20:00|17635.7|17635.7|17624.12|17624.12|17639.85|17639.85|17616.75|17616.75|0
1585049100000|2020-03-24 11:25:00|17621.15|17621.15|17614.42|17614.42|17648.74|17648.74|17609.94|17609.94|0
1585049400000|2020-03-24 11:30:00|17616.18|17616.18|17619.63|17619.63|17625.24|17625.24|17596.61|17596.61|0
1585049700000|2020-03-24 11:35:00|17616.1|17616.1|17616.42|17616.42|17622.88|17622.88|17595.28|17595.28|0
1585050000000|2020-03-24 11:40:00|17612.9|17612.9|17647.02|17647.02|17650.55|17650.55|17602.1|17602.1|0
1585050300000|2020-03-24 11:45:00|17643.5|17643.5|17670.25|17670.25|17704.9|17704.9|17643.5|17643.5|0
1585050600000|2020-03-24 11:50:00|17673.77|17673.77|17747.06|17747.06|17747.65|17747.65|17673.58|17673.58|0
1585050900000|2020-03-24 11:55:00|17743.53|17743.53|17624.81|17624.81|17746.65|17746.65|17624.81|17624.81|0
1585051200000|2020-03-24 12:00:00|17603.64|17603.64|17594.2|17594.2|17623.3|17623.3|17584.28|17584.28|0
1585051500000|2020-03-24 12:05:00|17597.73|17597.73|17630.37|17630.37|17676.63|17676.63|17583.27|17583.27|0
1585051800000|2020-03-24 12:10:00|17623.31|17623.31|17746.74|17746.74|17761.1|17761.1|17623.31|17623.31|0
1585052100000|2020-03-24 12:15:00|17743.21|17743.21|17711.16|17711.16|17759.88|17759.88|17690|17690|0
1585052400000|2020-03-24 12:20:00|17711.46|17711.46|17765.12|17765.12|17812.78|17812.78|17711.46|17711.46|0
1585052700000|2020-03-24 12:25:00|17764.23|17764.23|17795.76|17795.76|17796.16|17796.16|17754.09|17754.09|0
1585053000000|2020-03-24 12:30:00|17803.7|17803.7|17751.33|17751.33|17804.51|17804.51|17744.03|17744.03|0
1585053300000|2020-03-24 12:35:00|17733.7|17733.7|17742.86|17742.86|17764.95|17764.95|17732.61|17732.61|0
1585053600000|2020-03-24 12:40:00|17739.33|17739.33|17683.11|17683.11|17745.79|17745.79|17681.79|17681.79|0
1585053900000|2020-03-24 12:45:00|17686.63|17686.63|17722.66|17722.66|17729.72|17729.72|17679.58|17679.58|0
1585054200000|2020-03-24 12:50:00|17733.25|17733.25|17732.14|17732.14|17751.88|17751.88|17717.65|17717.65|0
1585054500000|2020-03-24 12:55:00|17732.44|17732.44|17785.38|17785.38|17786.86|17786.86|17707.41|17707.41|0
1585054800000|2020-03-24 13:00:00|17792.43|17792.43|17798.79|17798.79|17798.79|17798.79|17753.06|17753.06|0
1585055100000|2020-03-24 13:05:00|17797|17797|17941.91|17941.91|17945.44|17945.44|17782.89|17782.89|0
1585055400000|2020-03-24 13:10:00|17945.44|17945.44|17990.14|17990.14|18015.2|18015.2|17933.78|17933.78|0
1585055700000|2020-03-24 13:15:00|17983.09|17983.09|18047.29|18047.29|18050.82|18050.82|17983.09|17983.09|0
1585056000000|2020-03-24 13:20:00|18047.89|18047.89|18171.6|18171.6|18171.6|18171.6|18044.76|18044.76|0
1585056300000|2020-03-24 13:25:00|18161.02|18161.02|18070.33|18070.33|18161.02|18161.02|18036.28|18036.28|0
1585056600000|2020-03-24 13:30:00|18052.69|18052.69|18189.85|18189.85|18203.95|18203.95|17998.02|17998.02|0
1585056900000|2020-03-24 13:35:00|18190.66|18190.66|18190.34|18190.34|18289.97|18289.97|18145.2|18145.2|0
1585057200000|2020-03-24 13:40:00|18186.81|18186.81|18212.5|18212.5|18337.41|18337.41|18100.55|18100.55|0
1585057500000|2020-03-24 13:45:00|18216.03|18216.03|18225.96|18225.96|18252.13|18252.13|18133.31|18133.31|0
1585057800000|2020-03-24 13:50:00|18236.84|18236.84|18215.54|18215.54|18250.82|18250.82|18190.98|18190.98|0
1585058100000|2020-03-24 13:55:00|18212.02|18212.02|18089.12|18089.12|18239.91|18239.91|18085.6|18085.6|0
1585058400000|2020-03-24 14:00:00|18096.18|18096.18|18120.99|18120.99|18173.84|18173.84|18096.18|18096.18|0
1585058700000|2020-03-24 14:05:00|18128.05|18128.05|18231.93|18231.93|18242.51|18242.51|18122.61|18122.61|0
1585059000000|2020-03-24 14:10:00|18217.82|18217.82|18207.55|18207.55|18220.73|18220.73|18132.37|18132.37|0
1585059300000|2020-03-24 14:15:00|18207.96|18207.96|18276.84|18276.84|18311.55|18311.55|18207.96|18207.96|0
1585059600000|2020-03-24 14:20:00|18266.25|18266.25|18242.75|18242.75|18308.39|18308.39|18210.67|18210.67|0
1585059900000|2020-03-24 14:25:00|18241.86|18241.86|18310.88|18310.88|18311.18|18311.18|18212.17|18212.17|0
1585060200000|2020-03-24 14:30:00|18272.08|18272.08|18252.9|18252.9|18300.83|18300.83|18224.91|18224.91|0
1585060500000|2020-03-24 14:35:00|18249.37|18249.37|18219.07|18219.07|18276.45|18276.45|18201.43|18201.43|0
1585060800000|2020-03-24 14:40:00|18215.54|18215.54|18333.71|18333.71|18348.12|18348.12|18208.89|18208.89|0
1585061100000|2020-03-24 14:45:00|18334.28|18334.28|18260.15|18260.15|18334.28|18334.28|18231.55|18231.55|0
1585061400000|2020-03-24 14:50:00|18256.62|18256.62|18344.7|18344.7|18355.36|18355.36|18251.02|18251.02|0
1585061700000|2020-03-24 14:55:00|18341.17|18341.17|18454.14|18454.14|18454.14|18454.14|18319.01|18319.01|0
1585062000000|2020-03-24 15:00:00|18461.19|18461.19|18446.78|18446.78|18504.41|18504.41|18433.1|18433.1|0
1585062300000|2020-03-24 15:05:00|18447.18|18447.18|18467.15|18467.15|18496.04|18496.04|18439.12|18439.12|0
1585062600000|2020-03-24 15:10:00|18466.85|18466.85|18532.46|18532.46|18532.46|18532.46|18445.58|18445.58|0
1585062900000|2020-03-24 15:15:00|18525.4|18525.4|18524.97|18524.97|18576.59|18576.59|18518.71|18518.71|0
1585063200000|2020-03-24 15:20:00|18532.02|18532.02|18535.9|18535.9|18567.78|18567.78|18524.97|18524.97|0
1585063500000|2020-03-24 15:25:00|18539.43|18539.43|18598|18598|18640.64|18640.64|18535.3|18535.3|0
1585063800000|2020-03-24 15:30:00|18597.4|18597.4|18536.55|18536.55|18622.69|18622.69|18536.55|18536.55|0
1585064100000|2020-03-24 15:35:00|18540.08|18540.08|18591.73|18591.73|18591.73|18591.73|18538.38|18538.38|0
1585064400000|2020-03-24 15:40:00|18592.92|18592.92|18539.7|18539.7|18639.83|18639.83|18539.7|18539.7|0
1585064700000|2020-03-24 15:45:00|18538.8|18538.8|18461.31|18461.31|18557.03|18557.03|18455.25|18455.25|0
1585065000000|2020-03-24 15:50:00|18464.83|18464.83|18456.3|18456.3|18509.4|18509.4|18412.31|18412.31|0
1585065300000|2020-03-24 15:55:00|18455.73|18455.73|18544.95|18544.95|18544.95|18544.95|18455.73|18455.73|0
1585065600000|2020-03-24 16:00:00|18548.07|18548.07|18420.07|18420.07|18548.07|18548.07|18416.54|18416.54|0
1585065900000|2020-03-24 16:05:00|18423.59|18423.59|18475.98|18475.98|18475.98|18475.98|18406.11|18406.11|0
1585066200000|2020-03-24 16:10:00|18479.51|18479.51|18474.34|18474.34|18496.14|18496.14|18447.36|18447.36|0
1585066500000|2020-03-24 16:15:00|18470.81|18470.81|18493.54|18493.54|18497.47|18497.47|18463.16|18463.16|0
1585066800000|2020-03-24 16:20:00|18504.12|18504.12|18511.62|18511.62|18525|18525|18494.84|18494.84|0
1585067100000|2020-03-24 16:25:00|18515.15|18515.15|18617.97|18617.97|18629.31|18629.31|18511.62|18511.62|0
1585124100000|2020-03-25 08:15:00|18812.83|18812.83|18765.5|18765.5|18918.65|18918.65|18685.84|18685.84|0
1585124400000|2020-03-25 08:20:00|18751.39|18751.39|18921.95|18921.95|18924.78|18924.78|18747.75|18747.75|0
1585124700000|2020-03-25 08:25:00|18920.74|18920.74|19193.53|19193.53|19220.98|19220.98|18920.74|18920.74|0
1585125000000|2020-03-25 08:30:00|19197.05|19197.05|19233.18|19233.18|19316.67|19316.67|19197.05|19197.05|0
1585125300000|2020-03-25 08:35:00|19233.37|19233.37|19310.86|19310.86|19332.24|19332.24|19229.2|19229.2|0
1585125600000|2020-03-25 08:40:00|19311.26|19311.26|19438.11|19438.11|19477.85|19477.85|19293.62|19293.62|0
1585125900000|2020-03-25 08:45:00|19439.32|19439.32|19585.75|19585.75|19653.58|19653.58|19431.62|19431.62|0
1585126200000|2020-03-25 08:50:00|19586.16|19586.16|19571.91|19571.91|19640.48|19640.48|19536.81|19536.81|0
1585126500000|2020-03-25 08:55:00|19573.4|19573.4|19578.17|19578.17|19693.87|19693.87|19540.72|19540.72|0
1585126800000|2020-03-25 09:00:00|19577.67|19577.67|19534.61|19534.61|19614.14|19614.14|19444.84|19444.84|0
1585127100000|2020-03-25 09:05:00|19531.63|19531.63|19666.59|19666.59|19684.23|19684.23|19530.82|19530.82|0
1585127400000|2020-03-25 09:10:00|19666.84|19666.84|19473.64|19473.64|19720.56|19720.56|19468.07|19468.07|0
1585127700000|2020-03-25 09:15:00|19471.85|19471.85|19508.39|19508.39|19572.62|19572.62|19463.65|19463.65|0
1585128000000|2020-03-25 09:20:00|19469.59|19469.59|19442.71|19442.71|19505.76|19505.76|19327.88|19327.88|0
1585128300000|2020-03-25 09:25:00|19443.12|19443.12|19315.01|19315.01|19443.12|19443.12|19315.01|19315.01|0
1585128600000|2020-03-25 09:30:00|19311.48|19311.48|19248.58|19248.58|19330.8|19330.8|19242.34|19242.34|0
1585128900000|2020-03-25 09:35:00|19247.09|19247.09|19215.15|19215.15|19313.53|19313.53|19200|19200|0
1585129200000|2020-03-25 09:40:00|19214.34|19214.34|19170.39|19170.39|19214.34|19214.34|19065.78|19065.78|0
1585129500000|2020-03-25 09:45:00|19142.17|19142.17|19174.55|19174.55|19182.33|19182.33|19071.37|19071.37|0
1585129800000|2020-03-25 09:50:00|19163.57|19163.57|18981.68|18981.68|19163.57|19163.57|18981.68|18981.68|0
1585130100000|2020-03-25 09:55:00|18995.79|18995.79|19098.84|19098.84|19125.61|19125.61|18960.37|18960.37|0
1585130400000|2020-03-25 10:00:00|19088.26|19088.26|19058.83|19058.83|19112.87|19112.87|19019.4|19019.4|0
1585130700000|2020-03-25 10:05:00|19055.3|19055.3|18990.04|18990.04|19089.13|19089.13|18990.04|18990.04|0
1585131000000|2020-03-25 10:10:00|18986.51|18986.51|18923.53|18923.53|19002.63|19002.63|18897.07|18897.07|0
1585131300000|2020-03-25 10:15:00|18927.05|18927.05|18929.51|18929.51|18969.49|18969.49|18881.94|18881.94|0
1585131600000|2020-03-25 10:20:00|18930.72|18930.72|18974.32|18974.32|18980.08|18980.08|18863.8|18863.8|0
1585131900000|2020-03-25 10:25:00|18977.84|18977.84|18875.75|18875.75|18981.37|18981.37|18850.17|18850.17|0
1585132200000|2020-03-25 10:30:00|18872.22|18872.22|18800.76|18800.76|18952.33|18952.33|18800.76|18800.76|0
1585132500000|2020-03-25 10:35:00|18793.71|18793.71|18768.58|18768.58|18804.51|18804.51|18710.13|18710.13|0
1585132800000|2020-03-25 10:40:00|18768.18|18768.18|18658.08|18658.08|18768.18|18768.18|18592.26|18592.26|0
1585133100000|2020-03-25 10:45:00|18657.27|18657.27|18575.84|18575.84|18657.27|18657.27|18469.02|18469.02|0
1585133400000|2020-03-25 10:50:00|18575.03|18575.03|18474.28|18474.28|18633.5|18633.5|18462.81|18462.81|0
1585133700000|2020-03-25 10:55:00|18470.75|18470.75|18449.59|18449.59|18502.9|18502.9|18393.86|18393.86|0
1585134000000|2020-03-25 11:00:00|18449.78|18449.78|18624.8|18624.8|18629.14|18629.14|18449.78|18449.78|0
1585134300000|2020-03-25 11:05:00|18635.38|18635.38|18750.2|18750.2|18829.73|18829.73|18635.38|18635.38|0
1585134600000|2020-03-25 11:10:00|18748.58|18748.58|18702.5|18702.5|18748.58|18748.58|18663.7|18663.7|0
1585134900000|2020-03-25 11:15:00|18720.14|18720.14|18718.42|18718.42|18761.76|18761.76|18656.69|18656.69|0
1585135200000|2020-03-25 11:20:00|18717.61|18717.61|18699.71|18699.71|18717.61|18717.61|18615.5|18615.5|0
1585135500000|2020-03-25 11:25:00|18700.11|18700.11|18730.07|18730.07|18743.84|18743.84|18678.82|18678.82|0
1585135800000|2020-03-25 11:30:00|18730.47|18730.47|18548.52|18548.52|18752.07|18752.07|18545|18545|0
1585136100000|2020-03-25 11:35:00|18545.85|18545.85|18547.27|18547.27|18566.72|18566.72|18510.72|18510.72|0
1585136400000|2020-03-25 11:40:00|18532.76|18532.76|18647.17|18647.17|18647.17|18647.17|18532.76|18532.76|0
1585136700000|2020-03-25 11:45:00|18664.8|18664.8|18601.92|18601.92|18664.8|18664.8|18580.12|18580.12|0
1585137000000|2020-03-25 11:50:00|18616.03|18616.03|18553.19|18553.19|18616.03|18616.03|18544.45|18544.45|0
1585137300000|2020-03-25 11:55:00|18556.72|18556.72|18743.34|18743.34|18743.53|18743.53|18525.67|18525.67|0
1585137600000|2020-03-25 12:00:00|18669.26|18669.26|18752.27|18752.27|18778.61|18778.61|18669.26|18669.26|0
1585137900000|2020-03-25 12:05:00|18753.22|18753.22|18663.58|18663.58|18755.6|18755.6|18633.75|18633.75|0
1585138200000|2020-03-25 12:10:00|18663.99|18663.99|18644.08|18644.08|18688.02|18688.02|18640.88|18640.88|0
1585138500000|2020-03-25 12:15:00|18647.61|18647.61|18590.1|18590.1|18664.36|18664.36|18572.46|18572.46|0
1585138800000|2020-03-25 12:20:00|18593.62|18593.62|18505.9|18505.9|18622.65|18622.65|18502.78|18502.78|0
1585139100000|2020-03-25 12:25:00|18534.12|18534.12|18534.97|18534.97|18545.21|18545.21|18466.1|18466.1|0
1585139400000|2020-03-25 12:30:00|18552.61|18552.61|18482.75|18482.75|18564|18564|18441.23|18441.23|0
1585139700000|2020-03-25 12:35:00|18483.32|18483.32|18417.08|18417.08|18545.36|18545.36|18399.44|18399.44|0
1585140000000|2020-03-25 12:40:00|18420.61|18420.61|18371.42|18371.42|18480.76|18480.76|18367.89|18367.89|0
1585140300000|2020-03-25 12:45:00|18410.22|18410.22|18414.08|18414.08|18438.92|18438.92|18320.76|18320.76|0
1585140600000|2020-03-25 12:50:00|18424.66|18424.66|18514.5|18514.5|18530.39|18530.39|18424.66|18424.66|0
1585140900000|2020-03-25 12:55:00|18528.61|18528.61|18559.88|18559.88|18570.61|18570.61|18500.63|18500.63|0
1585141200000|2020-03-25 13:00:00|18573.98|18573.98|18539.2|18539.2|18574.17|18574.17|18498.66|18498.66|0
1585141500000|2020-03-25 13:05:00|18528.62|18528.62|18539.8|18539.8|18540.69|18540.69|18486.89|18486.89|0
1585141800000|2020-03-25 13:10:00|18537.13|18537.13|18547.57|18547.57|18584.9|18584.9|18505.68|18505.68|0
1585142100000|2020-03-25 13:15:00|18544.04|18544.04|18575.1|18575.1|18586|18586|18502.02|18502.02|0
1585142400000|2020-03-25 13:20:00|18592.73|18592.73|18524.15|18524.15|18603.32|18603.32|18516.99|18516.99|0
1585142700000|2020-03-25 13:25:00|18524.91|18524.91|18526.45|18526.45|18572.23|18572.23|18518.58|18518.58|0
1585143000000|2020-03-25 13:30:00|18533.5|18533.5|18682|18682|18699.17|18699.17|18489.09|18489.09|0
1585143300000|2020-03-25 13:35:00|18678.48|18678.48|18847.04|18847.04|18867.99|18867.99|18657.31|18657.31|0
1585143600000|2020-03-25 13:40:00|18847.45|18847.45|18775.42|18775.42|18860.45|18860.45|18772.49|18772.49|0
1585143900000|2020-03-25 13:45:00|18789.53|18789.53|18676.67|18676.67|18804.29|18804.29|18655.51|18655.51|0
1585144200000|2020-03-25 13:50:00|18687.25|18687.25|18626.83|18626.83|18734.11|18734.11|18609.19|18609.19|0
1585144500000|2020-03-25 13:55:00|18584.5|18584.5|18558.24|18558.24|18663.87|18663.87|18558.24|18558.24|0
1585144800000|2020-03-25 14:00:00|18547.66|18547.66|18626.35|18626.35|18635.83|18635.83|18547.66|18547.66|0
1585145100000|2020-03-25 14:05:00|18636.93|18636.93|18627.55|18627.55|18665.3|18665.3|18565.23|18565.23|0
1585145400000|2020-03-25 14:10:00|18634.6|18634.6|18635.06|18635.06|18638.13|18638.13|18561.17|18561.17|0
1585145700000|2020-03-25 14:15:00|18635.35|18635.35|18693.18|18693.18|18721.21|18721.21|18635.16|18635.16|0
1585146000000|2020-03-25 14:20:00|18696.71|18696.71|18769.01|18769.01|18812.57|18812.57|18692.88|18692.88|0
1585146300000|2020-03-25 14:25:00|18761.07|18761.07|18775|18775|18787.73|18787.73|18701.1|18701.1|0
1585146600000|2020-03-25 14:30:00|18778.53|18778.53|18845.34|18845.34|18845.34|18845.34|18768.88|18768.88|0
1585146900000|2020-03-25 14:35:00|18841.81|18841.81|18815.56|18815.56|18847.08|18847.08|18795.69|18795.69|0
1585147200000|2020-03-25 14:40:00|18816.75|18816.75|18814.75|18814.75|18854.35|18854.35|18775.95|18775.95|0
1585147500000|2020-03-25 14:45:00|18813.86|18813.86|18797.75|18797.75|18820.69|18820.69|18750.66|18750.66|0
1585147800000|2020-03-25 14:50:00|18790.69|18790.69|18835.96|18835.96|18854.97|18854.97|18787.17|18787.17|0
1585148100000|2020-03-25 14:55:00|18843.01|18843.01|19113.9|19113.9|19204.09|19204.09|18843.01|18843.01|0
1585148400000|2020-03-25 15:00:00|19128.01|19128.01|19042.06|19042.06|19161.42|19161.42|18998.93|18998.93|0
1585148700000|2020-03-25 15:05:00|19020.9|19020.9|19088.35|19088.35|19129.26|19129.26|19014.95|19014.95|0
1585149000000|2020-03-25 15:10:00|19102.46|19102.46|19076.15|19076.15|19103.06|19103.06|19045.51|19045.51|0
1585149300000|2020-03-25 15:15:00|19079.68|19079.68|19102.34|19102.34|19106.25|19106.25|19018.4|19018.4|0
1585149600000|2020-03-25 15:20:00|19109.39|19109.39|19023.91|19023.91|19116.45|19116.45|19005.38|19005.38|0
1585149900000|2020-03-25 15:25:00|19020.38|19020.38|19036.68|19036.68|19100.71|19100.71|19016.26|19016.26|0
1585150200000|2020-03-25 15:30:00|19036.08|19036.08|19028.9|19028.9|19066.17|19066.17|19009.69|19009.69|0
1585150500000|2020-03-25 15:35:00|19025.37|19025.37|19003.92|19003.92|19030.65|19030.65|19003.92|19003.92|0
1585150800000|2020-03-25 15:40:00|19003.11|19003.11|19022.22|19022.22|19025.57|19025.57|18969.98|18969.98|0
1585151100000|2020-03-25 15:45:00|19023.11|19023.11|18977.04|18977.04|19030.32|19030.32|18972.91|18972.91|0
1585151400000|2020-03-25 15:50:00|18976.15|18976.15|19004.23|19004.23|19012.47|19012.47|18948.89|18948.89|0
1585151700000|2020-03-25 15:55:00|19015.21|19015.21|19046.64|19046.64|19071.1|19071.1|18988.7|18988.7|0
1585152000000|2020-03-25 16:00:00|19046.94|19046.94|19214.53|19214.53|19214.53|19214.53|19029.19|19029.19|0
1585152300000|2020-03-25 16:05:00|19211|19211|19345.73|19345.73|19359.84|19359.84|19200.42|19200.42|0
1585152600000|2020-03-25 16:10:00|19352.79|19352.79|19502.53|19502.53|19502.53|19502.53|19348.99|19348.99|0
1585152900000|2020-03-25 16:15:00|19503.12|19503.12|19408.82|19408.82|19558.39|19558.39|19408.82|19408.82|0
1585153200000|2020-03-25 16:20:00|19401.76|19401.76|19469.93|19469.93|19513.28|19513.28|19401.76|19401.76|0
1585153500000|2020-03-25 16:25:00|19469.68|19469.68|19478.16|19478.16|19549.8|19549.8|19426.75|19426.75|0
1585210500000|2020-03-26 08:15:00|19278.08|19278.08|19240.62|19240.62|19311.01|19311.01|19147.9|19147.9|0
1585210800000|2020-03-26 08:20:00|19222.98|19222.98|19252.98|19252.98|19264.69|19264.69|19154.35|19154.35|0
1585211100000|2020-03-26 08:25:00|19263.56|19263.56|19281.9|19281.9|19364.97|19364.97|19228.15|19228.15|0
1585211400000|2020-03-26 08:30:00|19285.42|19285.42|19407.79|19407.79|19407.79|19407.79|19285.42|19285.42|0
1585211700000|2020-03-26 08:35:00|19408.29|19408.29|19388.84|19388.84|19432.98|19432.98|19347.49|19347.49|0
1585212000000|2020-03-26 08:40:00|19381.79|19381.79|19398.44|19398.44|19398.44|19398.44|19322.57|19322.57|0
1585212300000|2020-03-26 08:45:00|19387.86|19387.86|19431.99|19431.99|19431.99|19431.99|19342.45|19342.45|0
1585212600000|2020-03-26 08:50:00|19435.51|19435.51|19386.77|19386.77|19439.04|19439.04|19337.45|19337.45|0
1585212900000|2020-03-26 08:55:00|19387.18|19387.18|19428.08|19428.08|19449.24|19449.24|19317.16|19317.16|0
1585213200000|2020-03-26 09:00:00|19410.44|19410.44|19312.17|19312.17|19411.25|19411.25|19295.44|19295.44|0
1585213500000|2020-03-26 09:05:00|19308.64|19308.64|19214.1|19214.1|19338.64|19338.64|19214.1|19214.1|0
1585213800000|2020-03-26 09:10:00|19217.63|19217.63|19175.17|19175.17|19246.44|19246.44|19151.97|19151.97|0
1585214100000|2020-03-26 09:15:00|19182.23|19182.23|19229.86|19229.86|19248.69|19248.69|19175.17|19175.17|0
1585214400000|2020-03-26 09:20:00|19240.44|19240.44|19239.15|19239.15|19263.58|19263.58|19207.14|19207.14|0
1585214700000|2020-03-26 09:25:00|19238.34|19238.34|19255.94|19255.94|19285.39|19285.39|19218.05|19218.05|0
1585215000000|2020-03-26 09:30:00|19257.08|19257.08|19258.9|19258.9|19290.16|19290.16|19238.21|19238.21|0
1585215300000|2020-03-26 09:35:00|19251.85|19251.85|19301.04|19301.04|19304.57|19304.57|19238.89|19238.89|0
1585215600000|2020-03-26 09:40:00|19308.09|19308.09|19266.49|19266.49|19319.49|19319.49|19245.56|19245.56|0
1585215900000|2020-03-26 09:45:00|19267.82|19267.82|19319.91|19319.91|19319.91|19319.91|19245.32|19245.32|0
1585216200000|2020-03-26 09:50:00|19323.44|19323.44|19259.62|19259.62|19338.73|19338.73|19259.62|19259.62|0
1585216500000|2020-03-26 09:55:00|19263.15|19263.15|19375.95|19375.95|19376.71|19376.71|19263.15|19263.15|0
1585216800000|2020-03-26 10:00:00|19368.89|19368.89|19367.3|19367.3|19390.35|19390.35|19357.31|19357.31|0
1585217100000|2020-03-26 10:05:00|19374.35|19374.35|19467.23|19467.23|19474.29|19474.29|19374.35|19374.35|0
1585217400000|2020-03-26 10:10:00|19471.17|19471.17|19392.09|19392.09|19481.75|19481.75|19353.48|19353.48|0
1585217700000|2020-03-26 10:15:00|19399.14|19399.14|19311.32|19311.32|19402.67|19402.67|19286.59|19286.59|0
1585218000000|2020-03-26 10:20:00|19314.84|19314.84|19422.01|19422.01|19422.01|19422.01|19314.84|19314.84|0
1585218300000|2020-03-26 10:25:00|19411.43|19411.43|19479.24|19479.24|19486.29|19486.29|19387.03|19387.03|0
1585218600000|2020-03-26 10:30:00|19481.32|19481.32|19418.19|19418.19|19520.11|19520.11|19418.19|19418.19|0
1585218900000|2020-03-26 10:35:00|19435.83|19435.83|19510.67|19510.67|19517.32|19517.32|19421.72|19421.72|0
1585219200000|2020-03-26 10:40:00|19503.62|19503.62|19479.54|19479.54|19522.57|19522.57|19479.54|19479.54|0
1585219500000|2020-03-26 10:45:00|19472.48|19472.48|19603.3|19603.3|19613.88|19613.88|19471.61|19471.61|0
1585219800000|2020-03-26 10:50:00|19606.82|19606.82|19619|19619|19639.93|19639.93|19591.04|19591.04|0
1585220100000|2020-03-26 10:55:00|19629.58|19629.58|19614.95|19614.95|19667.49|19667.49|19558.92|19558.92|0
1585220400000|2020-03-26 11:00:00|19622|19622|19588.57|19588.57|19637.66|19637.66|19582.81|19582.81|0
1585220700000|2020-03-26 11:05:00|19581.52|19581.52|19525.03|19525.03|19581.52|19581.52|19492.19|19492.19|0
1585221000000|2020-03-26 11:10:00|19521.5|19521.5|19524.5|19524.5|19557.24|19557.24|19520.61|19520.61|0
1585221300000|2020-03-26 11:15:00|19523.91|19523.91|19478.29|19478.29|19526.25|19526.25|19478.29|19478.29|0
1585221600000|2020-03-26 11:20:00|19488.87|19488.87|19502.89|19502.89|19513.87|19513.87|19469.45|19469.45|0
1585221900000|2020-03-26 11:25:00|19503.18|19503.18|19469.65|19469.65|19509.59|19509.59|19468.66|19468.66|0
1585222200000|2020-03-26 11:30:00|19466.12|19466.12|19452.4|19452.4|19483.4|19483.4|19426.79|19426.79|0
1585222500000|2020-03-26 11:35:00|19451.21|19451.21|19479.46|19479.46|19508.79|19508.79|19451.21|19451.21|0
1585222800000|2020-03-26 11:40:00|19480.95|19480.95|19428.42|19428.42|19480.95|19480.95|19428.42|19428.42|0
1585223100000|2020-03-26 11:45:00|19427.83|19427.83|19357.05|19357.05|19427.83|19427.83|19357.05|19357.05|0
1585223400000|2020-03-26 11:50:00|19360.57|19360.57|19404.13|19404.13|19404.13|19404.13|19333.02|19333.02|0
1585223700000|2020-03-26 11:55:00|19407.66|19407.66|19500.3|19500.3|19500.3|19500.3|19397.47|19397.47|0
1585224000000|2020-03-26 12:00:00|19500.6|19500.6|19434.72|19434.72|19514.15|19514.15|19399.97|19399.97|0
1585224300000|2020-03-26 12:05:00|19448.83|19448.83|19538.61|19538.61|19538.61|19538.61|19447.64|19447.64|0
1585224600000|2020-03-26 12:10:00|19520.97|19520.97|19453.25|19453.25|19524.18|19524.18|19453.25|19453.25|0
1585224900000|2020-03-26 12:15:00|19452.44|19452.44|19453.49|19453.49|19472.57|19472.57|19390.76|19390.76|0
1585225200000|2020-03-26 12:20:00|19439.38|19439.38|19385.78|19385.78|19450.46|19450.46|19378.72|19378.72|0
1585225500000|2020-03-26 12:25:00|19399.89|19399.89|19334.34|19334.34|19399.89|19399.89|19332.87|19332.87|0
1585225800000|2020-03-26 12:30:00|19344.92|19344.92|19401.64|19401.64|19451.32|19451.32|19312.77|19312.77|0
1585226100000|2020-03-26 12:35:00|19402.21|19402.21|19451.36|19451.36|19468.6|19468.6|19402.21|19402.21|0
1585226400000|2020-03-26 12:40:00|19461.95|19461.95|19504.38|19504.38|19516.15|19516.15|19461.95|19461.95|0
1585226700000|2020-03-26 12:45:00|19503.98|19503.98|19500.22|19500.22|19521.76|19521.76|19455.34|19455.34|0
1585227000000|2020-03-26 12:50:00|19489.64|19489.64|19482.69|19482.69|19539.98|19539.98|19482.69|19482.69|0
1585227300000|2020-03-26 12:55:00|19484.18|19484.18|19482.03|19482.03|19521.48|19521.48|19454.26|19454.26|0
1585227600000|2020-03-26 13:00:00|19474.98|19474.98|19461.09|19461.09|19488.49|19488.49|19452.92|19452.92|0
1585227900000|2020-03-26 13:05:00|19454.04|19454.04|19469.47|19469.47|19490.64|19490.64|19443.72|19443.72|0
1585228200000|2020-03-26 13:10:00|19465.95|19465.95|19473.4|19473.4|19482.39|19482.39|19448.31|19448.31|0
1585228500000|2020-03-26 13:15:00|19469.87|19469.87|19476.64|19476.64|19483.69|19483.69|19411.25|19411.25|0
1585228800000|2020-03-26 13:20:00|19481.87|19481.87|19512.88|19512.88|19522.11|19522.11|19450.01|19450.01|0
1585229100000|2020-03-26 13:25:00|19516.41|19516.41|19557.52|19557.52|19586.91|19586.91|19516.41|19516.41|0
1585229400000|2020-03-26 13:30:00|19546.94|19546.94|19685.09|19685.09|19699.2|19699.2|19546.94|19546.94|0
1585229700000|2020-03-26 13:35:00|19678.04|19678.04|19707.92|19707.92|19724.02|19724.02|19666.77|19666.77|0
1585230000000|2020-03-26 13:40:00|19697.34|19697.34|19780.63|19780.63|19793.59|19793.59|19680.87|19680.87|0
1585230300000|2020-03-26 13:45:00|19787.68|19787.68|19758|19758|19794.14|19794.14|19693.32|19693.32|0
1585230600000|2020-03-26 13:50:00|19750.94|19750.94|19762.63|19762.63|19762.63|19762.63|19688.31|19688.31|0
1585230900000|2020-03-26 13:55:00|19769.69|19769.69|19856.9|19856.9|19874.54|19874.54|19759.11|19759.11|0
1585231200000|2020-03-26 14:00:00|19867.48|19867.48|19809.92|19809.92|19871.01|19871.01|19787.16|19787.16|0
1585231500000|2020-03-26 14:05:00|19816.97|19816.97|19902.12|19902.12|19902.93|19902.93|19816.97|19816.97|0
1585231800000|2020-03-26 14:10:00|19902.42|19902.42|19934.67|19934.67|19951.29|19951.29|19886.42|19886.42|0
1585232100000|2020-03-26 14:15:00|19927.61|19927.61|20093|20093|20093|20093|19927.61|19927.61|0
1585232400000|2020-03-26 14:20:00|20096.52|20096.52|20140.21|20140.21|20164.95|20164.95|20045.27|20045.27|0
1585232700000|2020-03-26 14:25:00|20139.81|20139.81|20116.19|20116.19|20141.18|20141.18|20049.36|20049.36|0
1585233000000|2020-03-26 14:30:00|20117.38|20117.38|20187.32|20187.32|20230.79|20230.79|20089.16|20089.16|0
1585233300000|2020-03-26 14:35:00|20183.79|20183.79|20075.84|20075.84|20190.84|20190.84|20072.16|20072.16|0
1585233600000|2020-03-26 14:40:00|20076.44|20076.44|20133.85|20133.85|20140.61|20140.61|20049.37|20049.37|0
1585233900000|2020-03-26 14:45:00|20140.9|20140.9|20055.51|20055.51|20155.18|20155.18|20019.16|20019.16|0
1585234200000|2020-03-26 14:50:00|20051.99|20051.99|20057.57|20057.57|20081.8|20081.8|20015.35|20015.35|0
1585234500000|2020-03-26 14:55:00|20046.99|20046.99|20067.12|20067.12|20085.49|20085.49|20028.1|20028.1|0
1585234800000|2020-03-26 15:00:00|20074.17|20074.17|20125.57|20125.57|20127.06|20127.06|20029.4|20029.4|0
1585235100000|2020-03-26 15:05:00|20126.46|20126.46|20100.9|20100.9|20151.09|20151.09|20100.9|20100.9|0
1585235400000|2020-03-26 15:10:00|20107.96|20107.96|20115.44|20115.44|20165.84|20165.84|20076.21|20076.21|0
1585235700000|2020-03-26 15:15:00|20116.12|20116.12|20145.04|20145.04|20153.1|20153.1|20101.23|20101.23|0
1585236000000|2020-03-26 15:20:00|20145.34|20145.34|20257.19|20257.19|20259.61|20259.61|20111.89|20111.89|0
1585236300000|2020-03-26 15:25:00|20253.66|20253.66|20203.62|20203.62|20286.62|20286.62|20195.33|20195.33|0
1585236600000|2020-03-26 15:30:00|20200.1|20200.1|20235.93|20235.93|20275.52|20275.52|20193.04|20193.04|0
1585236900000|2020-03-26 15:35:00|20235.53|20235.53|20256.34|20256.34|20261.28|20261.28|20181.06|20181.06|0
1585237200000|2020-03-26 15:40:00|20259.87|20259.87|20228.21|20228.21|20276.37|20276.37|20228.21|20228.21|0
1585237500000|2020-03-26 15:45:00|20221.15|20221.15|20188.78|20188.78|20221.15|20221.15|20152.88|20152.88|0
1585237800000|2020-03-26 15:50:00|20196.43|20196.43|20185.49|20185.49|20207.78|20207.78|20168.59|20168.59|0
1585238100000|2020-03-26 15:55:00|20181.96|20181.96|20149.64|20149.64|20181.96|20181.96|20091.31|20091.31|0
1585238400000|2020-03-26 16:00:00|20150.04|20150.04|20194.03|20194.03|20206.83|20206.83|20144.66|20144.66|0
1585238700000|2020-03-26 16:05:00|20197.56|20197.56|20166.82|20166.82|20204.91|20204.91|20145.38|20145.38|0
1585239000000|2020-03-26 16:10:00|20159.76|20159.76|20200.8|20200.8|20200.8|20200.8|20142.28|20142.28|0
1585239300000|2020-03-26 16:15:00|20197.57|20197.57|20242.3|20242.3|20242.3|20242.3|20197.57|20197.57|0
1585239600000|2020-03-26 16:20:00|20243.2|20243.2|20339.14|20339.14|20339.14|20339.14|20233.67|20233.67|0
1585239900000|2020-03-26 16:25:00|20346.2|20346.2|20395.09|20395.09|20458.76|20458.76|20346.2|20346.2|0
1585296900000|2020-03-27 08:15:00|20201.94|20201.94|20116.98|20116.98|20228.51|20228.51|20088.41|20088.41|0
1585297200000|2020-03-27 08:20:00|20081.71|20081.71|20013.08|20013.08|20081.71|20081.71|19953.11|19953.11|0
1585297500000|2020-03-27 08:25:00|20016.64|20016.64|20091.84|20091.84|20091.84|20091.84|20016.64|20016.64|0
1585297800000|2020-03-27 08:30:00|20081.26|20081.26|20056.25|20056.25|20214.71|20214.71|20035.09|20035.09|0
1585298100000|2020-03-27 08:35:00|20060.41|20060.41|20028.87|20028.87|20081.77|20081.77|20004.74|20004.74|0
1585298400000|2020-03-27 08:40:00|20042.97|20042.97|20027.55|20027.55|20053.56|20053.56|19962.04|19962.04|0
1585298700000|2020-03-27 08:45:00|20041.66|20041.66|20003.79|20003.79|20041.66|20041.66|19933.22|19933.22|0
1585299000000|2020-03-27 08:50:00|20007.32|20007.32|19953.53|19953.53|20010.55|20010.55|19902.7|19902.7|0
1585299300000|2020-03-27 08:55:00|19953.93|19953.93|19878.4|19878.4|19984.42|19984.42|19874.87|19874.87|0
1585299600000|2020-03-27 09:00:00|19877.9|19877.9|19967.44|19967.44|20039.1|20039.1|19877.9|19877.9|0
1585299900000|2020-03-27 09:05:00|19967.84|19967.84|19950.86|19950.86|19993.75|19993.75|19890.33|19890.33|0
1585300200000|2020-03-27 09:10:00|19972.03|19972.03|19953.88|19953.88|20021.82|20021.82|19942.6|19942.6|0
1585300500000|2020-03-27 09:15:00|19936.25|19936.25|19958.94|19958.94|20044.33|20044.33|19936.25|19936.25|0
1585300800000|2020-03-27 09:20:00|19965.99|19965.99|19957.82|19957.82|19988.71|19988.71|19939.99|19939.99|0
1585301100000|2020-03-27 09:25:00|19961.39|19961.39|19932.53|19932.53|19995.42|19995.42|19932.53|19932.53|0
1585301400000|2020-03-27 09:30:00|19930.15|19930.15|19916.19|19916.19|19946.31|19946.31|19881.81|19881.81|0
1585301700000|2020-03-27 09:35:00|19919.72|19919.72|19935.26|19935.26|19949.36|19949.36|19892.81|19892.81|0
1585302000000|2020-03-27 09:40:00|19928.2|19928.2|19958.53|19958.53|19993.2|19993.2|19928.2|19928.2|0
1585302300000|2020-03-27 09:45:00|19955|19955|19983.63|19983.63|20001.27|20001.27|19951.47|19951.47|0
1585302600000|2020-03-27 09:50:00|19983.33|19983.33|19912.11|19912.11|19993.06|19993.06|19912.11|19912.11|0
1585302900000|2020-03-27 09:55:00|19911.71|19911.71|19872.34|19872.34|19935.19|19935.19|19872.34|19872.34|0
1585303200000|2020-03-27 10:00:00|19875.87|19875.87|19858.26|19858.26|19876.44|19876.44|19836.77|19836.77|0
1585303500000|2020-03-27 10:05:00|19854.73|19854.73|19842.41|19842.41|19875.2|19875.2|19824.78|19824.78|0
1585303800000|2020-03-27 10:10:00|19852.99|19852.99|19842.5|19842.5|19877.35|19877.35|19835.15|19835.15|0
1585304100000|2020-03-27 10:15:00|19838.97|19838.97|19866.25|19866.25|19866.25|19866.25|19826.9|19826.9|0
1585304400000|2020-03-27 10:20:00|19865.44|19865.44|19910.11|19910.11|19917.16|19917.16|19865.04|19865.04|0
1585304700000|2020-03-27 10:25:00|19917.16|19917.16|19914.22|19914.22|19951.62|19951.62|19909.92|19909.92|0
1585305000000|2020-03-27 10:30:00|19907.17|19907.17|19938.21|19938.21|19945.08|19945.08|19863.06|19863.06|0
1585305300000|2020-03-27 10:35:00|19927.63|19927.63|19932.58|19932.58|19997.88|19997.88|19920.57|19920.57|0
1585305600000|2020-03-27 10:40:00|19925.52|19925.52|19934.03|19934.03|19957.54|19957.54|19918.22|19918.22|0
1585305900000|2020-03-27 10:45:00|19930.51|19930.51|19916.97|19916.97|19955.2|19955.2|19911.51|19911.51|0
1585306200000|2020-03-27 10:50:00|19909.91|19909.91|19858.92|19858.92|19921.09|19921.09|19855.52|19855.52|0
1585306500000|2020-03-27 10:55:00|19855.39|19855.39|19820.15|19820.15|19876.56|19876.56|19819.86|19819.86|0
1585306800000|2020-03-27 11:00:00|19816.63|19816.63|19912.81|19912.81|19929|19929|19798.58|19798.58|0
1585307100000|2020-03-27 11:05:00|19913.4|19913.4|19949.22|19949.22|19961.19|19961.19|19878.1|19878.1|0
1585307400000|2020-03-27 11:10:00|19942.16|19942.16|19948.34|19948.34|19964.26|19964.26|19911.57|19911.57|0
1585307700000|2020-03-27 11:15:00|19944.82|19944.82|19903.72|19903.72|19964.24|19964.24|19872.07|19872.07|0
1585308000000|2020-03-27 11:20:00|19893.14|19893.14|19855.04|19855.04|19900.19|19900.19|19844.46|19844.46|0
1585308300000|2020-03-27 11:25:00|19862.09|19862.09|19843.38|19843.38|19883.58|19883.58|19834.8|19834.8|0
1585308600000|2020-03-27 11:30:00|19850.44|19850.44|19809.83|19809.83|19850.84|19850.84|19802.77|19802.77|0
1585308900000|2020-03-27 11:35:00|19809.42|19809.42|19837.9|19837.9|19846.73|19846.73|19773.34|19773.34|0
1585309200000|2020-03-27 11:40:00|19834.37|19834.37|19811.97|19811.97|19840.49|19840.49|19776.1|19776.1|0
1585309500000|2020-03-27 11:45:00|19811.38|19811.38|19801.36|19801.36|19836.88|19836.88|19798.95|19798.95|0
1585309800000|2020-03-27 11:50:00|19804.89|19804.89|19686.1|19686.1|19815.03|19815.03|19686.1|19686.1|0
1585310100000|2020-03-27 11:55:00|19693.16|19693.16|19653.07|19653.07|19693.16|19693.16|19620.03|19620.03|0
1585310400000|2020-03-27 12:00:00|19652.94|19652.94|19661.69|19661.69|19679.32|19679.32|19590.77|19590.77|0
1585310700000|2020-03-27 12:05:00|19668.74|19668.74|19623.7|19623.7|19668.74|19668.74|19591.14|19591.14|0
1585311000000|2020-03-27 12:10:00|19620.17|19620.17|19523.97|19523.97|19625.78|19625.78|19518.47|19518.47|0
1585311300000|2020-03-27 12:15:00|19527.5|19527.5|19537.47|19537.47|19566.35|19566.35|19459.87|19459.87|0
1585311600000|2020-03-27 12:20:00|19548.05|19548.05|19546|19546|19571.15|19571.15|19537.22|19537.22|0
1585311900000|2020-03-27 12:25:00|19560.11|19560.11|19600.98|19600.98|19623.72|19623.72|19560.11|19560.11|0
1585312200000|2020-03-27 12:30:00|19608.04|19608.04|19598.31|19598.31|19640.62|19640.62|19587.73|19587.73|0
1585312500000|2020-03-27 12:35:00|19594.79|19594.79|19600.8|19600.8|19639.52|19639.52|19560.11|19560.11|0
1585312800000|2020-03-27 12:40:00|19593.75|19593.75|19613.59|19613.59|19643.83|19643.83|19541.94|19541.94|0
1585313100000|2020-03-27 12:45:00|19615.37|19615.37|19474.13|19474.13|19617.16|19617.16|19474.13|19474.13|0
1585313400000|2020-03-27 12:50:00|19467.07|19467.07|19453.95|19453.95|19489.72|19489.72|19422.66|19422.66|0
1585313700000|2020-03-27 12:55:00|19450.42|19450.42|19437.61|19437.61|19483.91|19483.91|19411.5|19411.5|0
1585314000000|2020-03-27 13:00:00|19448.19|19448.19|19425.14|19425.14|19480.15|19480.15|19425.14|19425.14|0
1585314300000|2020-03-27 13:05:00|19424.24|19424.24|19524.26|19524.26|19527.79|19527.79|19424.24|19424.24|0
1585314600000|2020-03-27 13:10:00|19517.21|19517.21|19410.93|19410.93|19537.79|19537.79|19410.93|19410.93|0
1585314900000|2020-03-27 13:15:00|19396.82|19396.82|19337.16|19337.16|19402.35|19402.35|19337.16|19337.16|0
1585315200000|2020-03-27 13:20:00|19330.11|19330.11|19290.34|19290.34|19350.82|19350.82|19275.34|19275.34|0
1585315500000|2020-03-27 13:25:00|19300.92|19300.92|19300.76|19300.76|19325.61|19325.61|19282.88|19282.88|0
1585315800000|2020-03-27 13:30:00|19286.65|19286.65|19363.44|19363.44|19426|19426|19236.87|19236.87|0
1585316100000|2020-03-27 13:35:00|19370.5|19370.5|19477.7|19477.7|19506.56|19506.56|19347.85|19347.85|0
1585316400000|2020-03-27 13:40:00|19470.65|19470.65|19513.47|19513.47|19513.47|19513.47|19427.98|19427.98|0
1585316700000|2020-03-27 13:45:00|19502.88|19502.88|19496.17|19496.17|19513.8|19513.8|19385.89|19385.89|0
1585317000000|2020-03-27 13:50:00|19499.69|19499.69|19522.09|19522.09|19579.24|19579.24|19499.69|19499.69|0
1585317300000|2020-03-27 13:55:00|19521.68|19521.68|19492.39|19492.39|19568.75|19568.75|19483.02|19483.02|0
1585317600000|2020-03-27 14:00:00|19499.45|19499.45|19464.94|19464.94|19575.26|19575.26|19453.08|19453.08|0
1585317900000|2020-03-27 14:05:00|19471.99|19471.99|19471.29|19471.29|19530.8|19530.8|19449.08|19449.08|0
1585318200000|2020-03-27 14:10:00|19467.76|19467.76|19434.59|19434.59|19508.81|19508.81|19433.93|19433.93|0
1585318500000|2020-03-27 14:15:00|19431.07|19431.07|19435.87|19435.87|19449.98|19449.98|19399.32|19399.32|0
1585318800000|2020-03-27 14:20:00|19432.34|19432.34|19425.11|19425.11|19442.17|19442.17|19409.19|19409.19|0
1585319100000|2020-03-27 14:25:00|19432.16|19432.16|19422.07|19422.07|19452.37|19452.37|19410|19410|0
1585319400000|2020-03-27 14:30:00|19425.59|19425.59|19364|19364|19429.88|19429.88|19361.24|19361.24|0
1585319700000|2020-03-27 14:35:00|19360.47|19360.47|19353.95|19353.95|19421.84|19421.84|19341.51|19341.51|0
1585320000000|2020-03-27 14:40:00|19361.01|19361.01|19348.35|19348.35|19369.07|19369.07|19319.05|19319.05|0
1585320300000|2020-03-27 14:45:00|19344.83|19344.83|19277.31|19277.31|19344.83|19344.83|19234.56|19234.56|0
1585320600000|2020-03-27 14:50:00|19280.84|19280.84|19373.19|19373.19|19401.8|19401.8|19275.53|19275.53|0
1585320900000|2020-03-27 14:55:00|19383.77|19383.77|19388.11|19388.11|19402.22|19402.22|19353.64|19353.64|0
1585321200000|2020-03-27 15:00:00|19391.64|19391.64|19434.03|19434.03|19449.74|19449.74|19383.8|19383.8|0
1585321500000|2020-03-27 15:05:00|19434.44|19434.44|19495.57|19495.57|19503.41|19503.41|19412.38|19412.38|0
1585321800000|2020-03-27 15:10:00|19477.53|19477.53|19548.93|19548.93|19595.68|19595.68|19477.53|19477.53|0
1585322100000|2020-03-27 15:15:00|19541.88|19541.88|19567.78|19567.78|19613.62|19613.62|19530.98|19530.98|0
1585322400000|2020-03-27 15:20:00|19553.67|19553.67|19583.18|19583.18|19586.71|19586.71|19501.23|19501.23|0
1585322700000|2020-03-27 15:25:00|19572.6|19572.6|19649.88|19649.88|19661.33|19661.33|19572.6|19572.6|0
1585323000000|2020-03-27 15:30:00|19650.01|19650.01|19675.03|19675.03|19675.03|19675.03|19577.64|19577.64|0
1585323300000|2020-03-27 15:35:00|19674.63|19674.63|19673.75|19673.75|19717.97|19717.97|19645.43|19645.43|0
1585323600000|2020-03-27 15:40:00|19677.28|19677.28|19677.63|19677.63|19729.61|19729.61|19660.96|19660.96|0
1585323900000|2020-03-27 15:45:00|19678.33|19678.33|19653.14|19653.14|19704.02|19704.02|19615.61|19615.61|0
1585324200000|2020-03-27 15:50:00|19655.82|19655.82|19695.5|19695.5|19711.78|19711.78|19655.22|19655.22|0
1585324500000|2020-03-27 15:55:00|19684.92|19684.92|19664.06|19664.06|19724.05|19724.05|19660.5|19660.5|0
1585324800000|2020-03-27 16:00:00|19653.48|19653.48|19592.51|19592.51|19653.48|19653.48|19592.51|19592.51|0
1585325100000|2020-03-27 16:05:00|19588.98|19588.98|19500.02|19500.02|19607.7|19607.7|19495.55|19495.55|0
1585325400000|2020-03-27 16:10:00|19502.1|19502.1|19486.33|19486.33|19558.8|19558.8|19472.22|19472.22|0
1585325700000|2020-03-27 16:15:00|19486.73|19486.73|19520.31|19520.31|19534.01|19534.01|19449.29|19449.29|0
1585326000000|2020-03-27 16:20:00|19520.71|19520.71|19485.73|19485.73|19525.19|19525.19|19476.21|19476.21|0
1585326300000|2020-03-27 16:25:00|19482.21|19482.21|19573.78|19573.78|19609.89|19609.89|19478.7|19478.7|0
1585552500000|2020-03-30 07:15:00|19167.42|19167.42|19070.28|19070.28|19168.23|19168.23|19035.93|19035.93|0
1585552800000|2020-03-30 07:20:00|19073.81|19073.81|19190.97|19190.97|19252.68|19252.68|19073.81|19073.81|0
1585553100000|2020-03-30 07:25:00|19191.38|19191.38|19155.31|19155.31|19207.94|19207.94|19128.47|19128.47|0
1585553400000|2020-03-30 07:30:00|19156.2|19156.2|19191.2|19191.2|19198.57|19198.57|19139.81|19139.81|0
1585553700000|2020-03-30 07:35:00|19190.31|19190.31|19119.61|19119.61|19190.31|19190.31|19074.9|19074.9|0
1585554000000|2020-03-30 07:40:00|19119.04|19119.04|19080.35|19080.35|19134.36|19134.36|19031.26|19031.26|0
1585554300000|2020-03-30 07:45:00|19094.46|19094.46|19056.87|19056.87|19104.64|19104.64|19008.66|19008.66|0
1585554600000|2020-03-30 07:50:00|19056.06|19056.06|18996.29|18996.29|19078.5|19078.5|18992.76|18992.76|0
1585554900000|2020-03-30 07:55:00|18992.76|18992.76|19001.65|19001.65|19030.53|19030.53|18948.52|18948.52|0
1585555200000|2020-03-30 08:00:00|19001.25|19001.25|19090.24|19090.24|19137.72|19137.72|18987.69|18987.69|0
1585555500000|2020-03-30 08:05:00|19093.77|19093.77|19141.28|19141.28|19162.44|19162.44|19072.2|19072.2|0
1585555800000|2020-03-30 08:10:00|19134.22|19134.22|19180.47|19180.47|19180.47|19180.47|19060.27|19060.27|0
1585556100000|2020-03-30 08:15:00|19191.05|19191.05|19094.5|19094.5|19216.86|19216.86|19094.5|19094.5|0
1585556400000|2020-03-30 08:20:00|19090.98|19090.98|18997.24|18997.24|19104.41|19104.41|18985.85|18985.85|0
1585556700000|2020-03-30 08:25:00|18990.19|18990.19|18974.66|18974.66|19011.31|19011.31|18974.66|18974.66|0
1585557000000|2020-03-30 08:30:00|18992.3|18992.3|19042.5|19042.5|19057.42|19057.42|18981.71|18981.71|0
1585557300000|2020-03-30 08:35:00|19046.03|19046.03|19053.42|19053.42|19053.42|19053.42|18967.6|18967.6|0
1585557600000|2020-03-30 08:40:00|19051.04|19051.04|19127.1|19127.1|19127.69|19127.69|19025.94|19025.94|0
1585557900000|2020-03-30 08:45:00|19127.91|19127.91|19185.09|19185.09|19210.89|19210.89|19114.86|19114.86|0
1585558200000|2020-03-30 08:50:00|19192.15|19192.15|19177.05|19177.05|19209.86|19209.86|19124.55|19124.55|0
1585558500000|2020-03-30 08:55:00|19166.47|19166.47|19206.61|19206.61|19220.59|19220.59|19145.71|19145.71|0
1585558800000|2020-03-30 09:00:00|19224.24|19224.24|19205.87|19205.87|19245.92|19245.92|19185.12|19185.12|0
1585559100000|2020-03-30 09:05:00|19206.27|19206.27|19314.36|19314.36|19326.16|19326.16|19206.27|19206.27|0
1585559400000|2020-03-30 09:10:00|19303.78|19303.78|19254.86|19254.86|19367.36|19367.36|19244.28|19244.28|0
1585559700000|2020-03-30 09:15:00|19244.28|19244.28|19173.55|19173.55|19279.53|19279.53|19166.89|19166.89|0
1585560000000|2020-03-30 09:20:00|19173.95|19173.95|19252.3|19252.3|19255.82|19255.82|19164.16|19164.16|0
1585560300000|2020-03-30 09:25:00|19241.71|19241.71|19309.25|19309.25|19312.77|19312.77|19241.71|19241.71|0
1585560600000|2020-03-30 09:30:00|19308.84|19308.84|19405.92|19405.92|19405.92|19405.92|19280.62|19280.62|0
1585560900000|2020-03-30 09:35:00|19406.11|19406.11|19538.12|19538.12|19559.29|19559.29|19405.3|19405.3|0
1585561200000|2020-03-30 09:40:00|19555.76|19555.76|19473.32|19473.32|19590.61|19590.61|19455.69|19455.69|0
1585561500000|2020-03-30 09:45:00|19472.92|19472.92|19341.77|19341.77|19509.04|19509.04|19341.37|19341.37|0
1585561800000|2020-03-30 09:50:00|19341.27|19341.27|19345.39|19345.39|19385.28|19385.28|19315.51|19315.51|0
1585562100000|2020-03-30 09:55:00|19345.8|19345.8|19284.24|19284.24|19398.26|19398.26|19284.24|19284.24|0
1585562400000|2020-03-30 10:00:00|19301.88|19301.88|19362.53|19362.53|19397.8|19397.8|19301.88|19301.88|0
1585562700000|2020-03-30 10:05:00|19369.59|19369.59|19421.44|19421.44|19444.34|19444.34|19369.59|19369.59|0
1585563000000|2020-03-30 10:10:00|19431.13|19431.13|19443.45|19443.45|19490.79|19490.79|19427.6|19427.6|0
1585563300000|2020-03-30 10:15:00|19443.05|19443.05|19390.66|19390.66|19459.05|19459.05|19377.14|19377.14|0
1585563600000|2020-03-30 10:20:00|19391.06|19391.06|19363.63|19363.63|19414.99|19414.99|19363.63|19363.63|0
1585563900000|2020-03-30 10:25:00|19364.22|19364.22|19372.29|19372.29|19372.29|19372.29|19324.1|19324.1|0
1585564200000|2020-03-30 10:30:00|19379.34|19379.34|19467.67|19467.67|19477.66|19477.66|19379.34|19379.34|0
1585564500000|2020-03-30 10:35:00|19471.2|19471.2|19487.31|19487.31|19501.41|19501.41|19429.31|19429.31|0
1585564800000|2020-03-30 10:40:00|19497.9|19497.9|19532.4|19532.4|19544.09|19544.09|19497.43|19497.43|0
1585565100000|2020-03-30 10:45:00|19533.59|19533.59|19539.12|19539.12|19556.05|19556.05|19515.95|19515.95|0
1585565400000|2020-03-30 10:50:00|19540.01|19540.01|19502.97|19502.97|19575.48|19575.48|19502.19|19502.19|0
1585565700000|2020-03-30 10:55:00|19502.22|19502.22|19428.64|19428.64|19502.22|19502.22|19426.15|19426.15|0
1585566000000|2020-03-30 11:00:00|19429.78|19429.78|19543.13|19543.13|19596.93|19596.93|19421.65|19421.65|0
1585566300000|2020-03-30 11:05:00|19542.23|19542.23|19568.37|19568.37|19568.37|19568.37|19534.46|19534.46|0
1585566600000|2020-03-30 11:10:00|19568.66|19568.66|19574.01|19574.01|19581.73|19581.73|19527.92|19527.92|0
1585566900000|2020-03-30 11:15:00|19559.9|19559.9|19634.69|19634.69|19634.69|19634.69|19554.51|19554.51|0
1585567200000|2020-03-30 11:20:00|19624.11|19624.11|19584.27|19584.27|19624.11|19624.11|19531.63|19531.63|0
1585567500000|2020-03-30 11:25:00|19582.19|19582.19|19515.06|19515.06|19582.19|19582.19|19498.4|19498.4|0
1585567800000|2020-03-30 11:30:00|19514.17|19514.17|19480.36|19480.36|19530.08|19530.08|19476.83|19476.83|0
1585568100000|2020-03-30 11:35:00|19466.25|19466.25|19451.73|19451.73|19498.4|19498.4|19451.73|19451.73|0
1585568400000|2020-03-30 11:40:00|19451.33|19451.33|19400.43|19400.43|19451.33|19451.33|19387.53|19387.53|0
1585568700000|2020-03-30 11:45:00|19393.38|19393.38|19451.71|19451.71|19453.49|19453.49|19375.74|19375.74|0
1585569000000|2020-03-30 11:50:00|19452.3|19452.3|19486.73|19486.73|19517.03|19517.03|19449.64|19449.64|0
1585569300000|2020-03-30 11:55:00|19493.78|19493.78|19570.14|19570.14|19570.14|19570.14|19493.78|19493.78|0
1585569600000|2020-03-30 12:00:00|19571.62|19571.62|19529.35|19529.35|19574.47|19574.47|19527.58|19527.58|0
1585569900000|2020-03-30 12:05:00|19536.4|19536.4|19534.61|19534.61|19544.76|19544.76|19479.77|19479.77|0
1585570200000|2020-03-30 12:10:00|19535.02|19535.02|19549.26|19549.26|19549.26|19549.26|19507.1|19507.1|0
1585570500000|2020-03-30 12:15:00|19538.67|19538.67|19636.69|19636.69|19636.69|19636.69|19530.69|19530.69|0
1585570800000|2020-03-30 12:20:00|19622.58|19622.58|19675.76|19675.76|19675.76|19675.76|19622.58|19622.58|0
1585571100000|2020-03-30 12:25:00|19676.16|19676.16|19734.47|19734.47|19734.47|19734.47|19672.23|19672.23|0
1585571400000|2020-03-30 12:30:00|19720.36|19720.36|19708.84|19708.84|19736.49|19736.49|19676.57|19676.57|0
1585571700000|2020-03-30 12:35:00|19705.31|19705.31|19822.13|19822.13|19822.13|19822.13|19705.31|19705.31|0
1585572000000|2020-03-30 12:40:00|19829.19|19829.19|19817.71|19817.71|19849.78|19849.78|19790.39|19790.39|0
1585572300000|2020-03-30 12:45:00|19819.49|19819.49|19770.86|19770.86|19855.25|19855.25|19770.86|19770.86|0
1585572600000|2020-03-30 12:50:00|19772.05|19772.05|19761.55|19761.55|19772.05|19772.05|19713.98|19713.98|0
1585572900000|2020-03-30 12:55:00|19750.97|19750.97|19788.38|19788.38|19788.38|19788.38|19731.63|19731.63|0
1585573200000|2020-03-30 13:00:00|19795.84|19795.84|19651.11|19651.11|19795.84|19795.84|19651.11|19651.11|0
1585573500000|2020-03-30 13:05:00|19644.06|19644.06|19657.95|19657.95|19682.64|19682.64|19644.06|19644.06|0
1585573800000|2020-03-30 13:10:00|19661.48|19661.48|19733.1|19733.1|19736.93|19736.93|19652.85|19652.85|0
1585574100000|2020-03-30 13:15:00|19722.52|19722.52|19721.79|19721.79|19748.11|19748.11|19697.13|19697.13|0
1585574400000|2020-03-30 13:20:00|19714.74|19714.74|19758.53|19758.53|19762.06|19762.06|19714.74|19714.74|0
1585574700000|2020-03-30 13:25:00|19757.64|19757.64|19751.84|19751.84|19786.6|19786.6|19738.29|19738.29|0
1585575000000|2020-03-30 13:30:00|19776.53|19776.53|19754.2|19754.2|19825.09|19825.09|19736.55|19736.55|0
1585575300000|2020-03-30 13:35:00|19764.78|19764.78|19659.58|19659.58|19767.16|19767.16|19649.51|19649.51|0
1585575600000|2020-03-30 13:40:00|19652.52|19652.52|19679.51|19679.51|19679.51|19679.51|19635.83|19635.83|0
1585575900000|2020-03-30 13:45:00|19672.45|19672.45|19726.04|19726.04|19750.64|19750.64|19613.97|19613.97|0
1585576200000|2020-03-30 13:50:00|19736.63|19736.63|19779.95|19779.95|19795.56|19795.56|19731.21|19731.21|0
1585576500000|2020-03-30 13:55:00|19790.53|19790.53|19809.31|19809.31|19818.41|19818.41|19762.87|19762.87|0
1585576800000|2020-03-30 14:00:00|19819.89|19819.89|19863.51|19863.51|19865|19865|19769.57|19769.57|0
1585577100000|2020-03-30 14:05:00|19869.67|19869.67|19940.38|19940.38|19954.49|19954.49|19859.09|19859.09|0
1585577400000|2020-03-30 14:10:00|19933.33|19933.33|19938.95|19938.95|19938.95|19938.95|19862.35|19862.35|0
1585577700000|2020-03-30 14:15:00|19936.28|19936.28|19948.23|19948.23|19965.46|19965.46|19893.01|19893.01|0
1585578000000|2020-03-30 14:20:00|19937.65|19937.65|20026.55|20026.55|20030.08|20030.08|19916.15|19916.15|0
1585578300000|2020-03-30 14:25:00|20030.08|20030.08|19965.55|19965.55|20045.49|20045.49|19965.55|19965.55|0
1585578600000|2020-03-30 14:30:00|19969.08|19969.08|19999.35|19999.35|19999.35|19999.35|19955.3|19955.3|0
1585578900000|2020-03-30 14:35:00|19995.82|19995.82|19951.34|19951.34|20023.25|20023.25|19951.34|19951.34|0
1585579200000|2020-03-30 14:40:00|19950.96|19950.96|19895.58|19895.58|19982.42|19982.42|19895.58|19895.58|0
1585579500000|2020-03-30 14:45:00|19892.05|19892.05|19878.13|19878.13|19899.11|19899.11|19838.25|19838.25|0
1585579800000|2020-03-30 14:50:00|19874.61|19874.61|19861.21|19861.21|19874.61|19874.61|19826.62|19826.62|0
1585580100000|2020-03-30 14:55:00|19864.74|19864.74|19867.1|19867.1|19881.44|19881.44|19848.32|19848.32|0
1585580400000|2020-03-30 15:00:00|19866.97|19866.97|19979.38|19979.38|19979.38|19979.38|19840.62|19840.62|0
1585580700000|2020-03-30 15:05:00|19979.63|19979.63|19954.97|19954.97|19995.76|19995.76|19930.91|19930.91|0
1585581000000|2020-03-30 15:10:00|19958.5|19958.5|19977.67|19977.67|19999.61|19999.61|19951.06|19951.06|0
1585581300000|2020-03-30 15:15:00|19978.26|19978.26|20034.39|20034.39|20046.66|20046.66|19978.26|19978.26|0
1585581600000|2020-03-30 15:20:00|20037.91|20037.91|20026.78|20026.78|20075.01|20075.01|20007.79|20007.79|0
1585581900000|2020-03-30 15:25:00|20023.26|20023.26|20025.74|20025.74|20055.72|20055.72|19971.63|19971.63|0
1585638900000|2020-03-31 07:15:00|20148.93|20148.93|20062.47|20062.47|20148.93|20148.93|20025.99|20025.99|0
1585639200000|2020-03-31 07:20:00|20076.58|20076.58|20154.68|20154.68|20167.06|20167.06|20076.58|20076.58|0
1585639500000|2020-03-31 07:25:00|20158.55|20158.55|20137.05|20137.05|20162.17|20162.17|20103.69|20103.69|0
1585639800000|2020-03-31 07:30:00|20147.63|20147.63|20183.87|20183.87|20217.18|20217.18|20134.63|20134.63|0
1585640100000|2020-03-31 07:35:00|20194.45|20194.45|20120.76|20120.76|20211.67|20211.67|20118.37|20118.37|0
1585640400000|2020-03-31 07:40:00|20124.28|20124.28|20114.11|20114.11|20134.31|20134.31|20069.4|20069.4|0
1585640700000|2020-03-31 07:45:00|20131.74|20131.74|20087.62|20087.62|20147.14|20147.14|20012.4|20012.4|0
1585641000000|2020-03-31 07:50:00|20105.25|20105.25|20099.16|20099.16|20159.02|20159.02|20086.47|20086.47|0
1585641300000|2020-03-31 07:55:00|20092.11|20092.11|20020.75|20020.75|20092.11|20092.11|20020.59|20020.59|0
1585641600000|2020-03-31 08:00:00|20019.94|20019.94|20009.99|20009.99|20064.33|20064.33|19984.82|19984.82|0
1585641900000|2020-03-31 08:05:00|20020.58|20020.58|20062.33|20062.33|20065.79|20065.79|20000.56|20000.56|0
1585642200000|2020-03-31 08:10:00|20061.95|20061.95|20023.8|20023.8|20062.45|20062.45|20003.25|20003.25|0
1585642500000|2020-03-31 08:15:00|20024.7|20024.7|19976.15|19976.15|20024.7|20024.7|19911.57|19911.57|0
1585642800000|2020-03-31 08:20:00|19974.96|19974.96|19929.84|19929.84|20010.78|20010.78|19891.61|19891.61|0
1585643100000|2020-03-31 08:25:00|19933.37|19933.37|19990.34|19990.34|20005.83|20005.83|19907.91|19907.91|0
1585643400000|2020-03-31 08:30:00|19976.23|19976.23|19996.72|19996.72|19997.91|19997.91|19958.94|19958.94|0
1585643700000|2020-03-31 08:35:00|20000.25|20000.25|20018|20018|20034.93|20034.93|19996.32|19996.32|0
1585644000000|2020-03-31 08:40:00|20028.58|20028.58|20053.79|20053.79|20099.05|20099.05|20028.58|20028.58|0
1585644300000|2020-03-31 08:45:00|20043.21|20043.21|19996.26|19996.26|20043.21|20043.21|19985.68|19985.68|0
1585644600000|2020-03-31 08:50:00|19989.2|19989.2|19976.51|19976.51|20015.38|20015.38|19976.21|19976.21|0
1585644900000|2020-03-31 08:55:00|19976.81|19976.81|19935.96|19935.96|19989.38|19989.38|19932.43|19932.43|0
1585645200000|2020-03-31 09:00:00|19939.49|19939.49|19945.69|19945.69|19964.33|19964.33|19933.67|19933.67|0
1585645500000|2020-03-31 09:05:00|19945.4|19945.4|19960.7|19960.7|19968.18|19968.18|19931.12|19931.12|0
1585645800000|2020-03-31 09:10:00|19960.3|19960.3|19946.9|19946.9|19968.35|19968.35|19940.41|19940.41|0
1585646100000|2020-03-31 09:15:00|19946.52|19946.52|19913.71|19913.71|19946.52|19946.52|19913.52|19913.52|0
1585646400000|2020-03-31 09:20:00|19913.9|19913.9|19928.63|19928.63|19938.32|19938.32|19913.9|19913.9|0
1585646700000|2020-03-31 09:25:00|19935.68|19935.68|19957.79|19957.79|19957.79|19957.79|19903.13|19903.13|0
1585647000000|2020-03-31 09:30:00|19961.32|19961.32|19937.96|19937.96|19966.06|19966.06|19914.87|19914.87|0
1585647300000|2020-03-31 09:35:00|19941.49|19941.49|19944.75|19944.75|19951.47|19951.47|19927.57|19927.57|0
1585647600000|2020-03-31 09:40:00|19945.05|19945.05|19942.05|19942.05|19964.47|19964.47|19934.8|19934.8|0
1585647900000|2020-03-31 09:45:00|19938.52|19938.52|19875.39|19875.39|19946.77|19946.77|19865.51|19865.51|0
1585648200000|2020-03-31 09:50:00|19874.99|19874.99|19904.21|19904.21|19914.79|19914.79|19864.41|19864.41|0
1585648500000|2020-03-31 09:55:00|19897.15|19897.15|19902.89|19902.89|19927.16|19927.16|19891.41|19891.41|0
1585648800000|2020-03-31 10:00:00|19906.41|19906.41|19905.92|19905.92|19931.79|19931.79|19905.92|19905.92|0
1585649100000|2020-03-31 10:05:00|19904.73|19904.73|19865.68|19865.68|19915.49|19915.49|19861.86|19861.86|0
1585649400000|2020-03-31 10:10:00|19872.74|19872.74|19852.98|19852.98|19876.27|19876.27|19852.68|19852.68|0
1585649700000|2020-03-31 10:15:00|19852.57|19852.57|19797.86|19797.86|19852.57|19852.57|19797.86|19797.86|0
1585650000000|2020-03-31 10:20:00|19793.73|19793.73|19697.57|19697.57|19826.67|19826.67|19697.57|19697.57|0
1585650300000|2020-03-31 10:25:00|19697.28|19697.28|19734.42|19734.42|19751.51|19751.51|19675.81|19675.81|0
1585650600000|2020-03-31 10:30:00|19727.37|19727.37|19719|19719|19727.37|19727.37|19671.05|19671.05|0
1585650900000|2020-03-31 10:35:00|19726.05|19726.05|19719.93|19719.93|19736.04|19736.04|19688.19|19688.19|0
1585651200000|2020-03-31 10:40:00|19720.53|19720.53|19762.22|19762.22|19773.1|19773.1|19714.51|19714.51|0
1585651500000|2020-03-31 10:45:00|19758.69|19758.69|19742.93|19742.93|19767.83|19767.83|19741.59|19741.59|0
1585651800000|2020-03-31 10:50:00|19742.55|19742.55|19784.37|19784.37|19785.18|19785.18|19741.47|19741.47|0
1585652100000|2020-03-31 10:55:00|19776.42|19776.42|19746.65|19746.65|19776.42|19776.42|19738.27|19738.27|0
1585652400000|2020-03-31 11:00:00|19749.02|19749.02|19708.74|19708.74|19749.02|19749.02|19698.71|19698.71|0
1585652700000|2020-03-31 11:05:00|19709.96|19709.96|19719.9|19719.9|19738.68|19738.68|19706.43|19706.43|0
1585653000000|2020-03-31 11:10:00|19721.39|19721.39|19692.2|19692.2|19728.44|19728.44|19685.14|19685.14|0
1585653300000|2020-03-31 11:15:00|19691.79|19691.79|19716.71|19716.71|19742.73|19742.73|19691.79|19691.79|0
1585653600000|2020-03-31 11:20:00|19715.82|19715.82|19695.27|19695.27|19740.75|19740.75|19667.61|19667.61|0
1585653900000|2020-03-31 11:25:00|19694.87|19694.87|19700.96|19700.96|19708.17|19708.17|19687|19687|0
1585654200000|2020-03-31 11:30:00|19701.77|19701.77|19763.1|19763.1|19763.1|19763.1|19701.77|19701.77|0
1585654500000|2020-03-31 11:35:00|19759.58|19759.58|19751.01|19751.01|19759.77|19759.77|19747.48|19747.48|0
1585654800000|2020-03-31 11:40:00|19747.48|19747.48|19751.71|19751.71|19762.97|19762.97|19742.87|19742.87|0
1585655100000|2020-03-31 11:45:00|19750.9|19750.9|19745.17|19745.17|19757.26|19757.26|19741.4|19741.4|0
1585655400000|2020-03-31 11:50:00|19741.64|19741.64|19690.04|19690.04|19741.64|19741.64|19686.51|19686.51|0
1585655700000|2020-03-31 11:55:00|19686.51|19686.51|19678.73|19678.73|19699.89|19699.89|19667.26|19667.26|0
1585656000000|2020-03-31 12:00:00|19677.24|19677.24|19644.14|19644.14|19704.25|19704.25|19632.45|19632.45|0
1585656300000|2020-03-31 12:05:00|19643.55|19643.55|19584.9|19584.9|19644.74|19644.74|19577.44|19577.44|0
1585656600000|2020-03-31 12:10:00|19581.37|19581.37|19568.58|19568.58|19607.11|19607.11|19565.72|19565.72|0
1585656900000|2020-03-31 12:15:00|19568.7|19568.7|19493.58|19493.58|19582.51|19582.51|19493.58|19493.58|0
1585657200000|2020-03-31 12:20:00|19500.64|19500.64|19466.6|19466.6|19517.21|19517.21|19456.02|19456.02|0
1585657500000|2020-03-31 12:25:00|19467|19467|19532.67|19532.67|19585.43|19585.43|19467|19467|0
1585657800000|2020-03-31 12:30:00|19539.72|19539.72|19561.3|19561.3|19616.46|19616.46|19536.38|19536.38|0
1585658100000|2020-03-31 12:35:00|19560.41|19560.41|19563.75|19563.75|19600.46|19600.46|19546.14|19546.14|0
1585658400000|2020-03-31 12:40:00|19562.56|19562.56|19591.26|19591.26|19603.7|19603.7|19559.41|19559.41|0
1585658700000|2020-03-31 12:45:00|19592.16|19592.16|19620.19|19620.19|19623.72|19623.72|19585.14|19585.14|0
1585659000000|2020-03-31 12:50:00|19620.49|19620.49|19643.11|19643.11|19650.57|19650.57|19602.66|19602.66|0
1585659300000|2020-03-31 12:55:00|19639.58|19639.58|19727.86|19727.86|19738.73|19738.73|19634.57|19634.57|0
1585659600000|2020-03-31 13:00:00|19724.33|19724.33|19745.17|19745.17|19756.39|19756.39|19713.15|19713.15|0
1585659900000|2020-03-31 13:05:00|19744.87|19744.87|19787.64|19787.64|19789.12|19789.12|19743.11|19743.11|0
1585660200000|2020-03-31 13:10:00|19788.85|19788.85|19787.57|19787.57|19807.06|19807.06|19774.8|19774.8|0
1585660500000|2020-03-31 13:15:00|19787.38|19787.38|19761.21|19761.21|19787.57|19787.57|19751.22|19751.22|0
1585660800000|2020-03-31 13:20:00|19764.73|19764.73|19707.97|19707.97|19764.73|19764.73|19707.97|19707.97|0
1585661100000|2020-03-31 13:25:00|19711.49|19711.49|19695.46|19695.46|19715.02|19715.02|19665.94|19665.94|0
1585661400000|2020-03-31 13:30:00|19698.98|19698.98|19764.55|19764.55|19808.97|19808.97|19698.98|19698.98|0
1585661700000|2020-03-31 13:35:00|19775.13|19775.13|19765.67|19765.67|19805.73|19805.73|19763.59|19763.59|0
1585662000000|2020-03-31 13:40:00|19765.97|19765.97|19769.95|19769.95|19799.45|19799.45|19765.97|19765.97|0
1585662300000|2020-03-31 13:45:00|19773.48|19773.48|19674.78|19674.78|19784.36|19784.36|19674.78|19674.78|0
1585662600000|2020-03-31 13:50:00|19670.36|19670.36|19659.74|19659.74|19682.36|19682.36|19650.29|19650.29|0
1585662900000|2020-03-31 13:55:00|19666.79|19666.79|19633.88|19633.88|19690|19690|19630.35|19630.35|0
1585663200000|2020-03-31 14:00:00|19640.93|19640.93|19659.27|19659.27|19694.95|19694.95|19640.93|19640.93|0
1585663500000|2020-03-31 14:05:00|19658.68|19658.68|19656.75|19656.75|19672.45|19672.45|19637.22|19637.22|0
1585663800000|2020-03-31 14:10:00|19660.28|19660.28|19755.02|19755.02|19755.02|19755.02|19660.28|19660.28|0
1585664100000|2020-03-31 14:15:00|19754.72|19754.72|19800.36|19800.36|19804.78|19804.78|19738.83|19738.83|0
1585664400000|2020-03-31 14:20:00|19800.06|19800.06|19802.99|19802.99|19831.13|19831.13|19783.62|19783.62|0
1585664700000|2020-03-31 14:25:00|19806.51|19806.51|19780.78|19780.78|19806.51|19806.51|19778.7|19778.7|0
1585665000000|2020-03-31 14:30:00|19784.3|19784.3|19796.79|19796.79|19814.4|19814.4|19784.3|19784.3|0
1585665300000|2020-03-31 14:35:00|19796.19|19796.19|19831.32|19831.32|19866.45|19866.45|19796.19|19796.19|0
1585665600000|2020-03-31 14:40:00|19830.13|19830.13|19833.44|19833.44|19847.55|19847.55|19822.56|19822.56|0
1585665900000|2020-03-31 14:45:00|19834.63|19834.63|19860.62|19860.62|19886.29|19886.29|19827.26|19827.26|0
1585666200000|2020-03-31 14:50:00|19857.09|19857.09|19827.84|19827.84|19873.86|19873.86|19819.89|19819.89|0
1585666500000|2020-03-31 14:55:00|19824.31|19824.31|19758.2|19758.2|19824.31|19824.31|19740.27|19740.27|0
1585666800000|2020-03-31 15:00:00|19747.62|19747.62|19732.13|19732.13|19761.43|19761.43|19716.21|19716.21|0
1585667100000|2020-03-31 15:05:00|19731.53|19731.53|19817.67|19817.67|19819.26|19819.26|19730.05|19730.05|0
1585667400000|2020-03-31 15:10:00|19821.2|19821.2|19816.16|19816.16|19844.68|19844.68|19816.16|19816.16|0
1585667700000|2020-03-31 15:15:00|19819.69|19819.69|19802.35|19802.35|19841.68|19841.68|19764.48|19764.48|0
1585668000000|2020-03-31 15:20:00|19805.87|19805.87|19808.08|19808.08|19854.74|19854.74|19777.62|19777.62|0
1585668300000|2020-03-31 15:25:00|19804.56|19804.56|20046.66|20046.66|20058.97|20058.97|19782.39|19782.39|0
1585725300000|2020-04-01 07:15:00|19411.1|19411.1|19447.07|19447.07|19458.52|19458.52|19371.59|19371.59|0
1585725600000|2020-04-01 07:20:00|19425.9|19425.9|19212.34|19212.34|19444.49|19444.49|19205.29|19205.29|0
1585725900000|2020-04-01 07:25:00|19219.39|19219.39|19248.07|19248.07|19279.28|19279.28|19205.79|19205.79|0
1585726200000|2020-04-01 07:30:00|19219.85|19219.85|19145.25|19145.25|19280.04|19280.04|19141.8|19141.8|0
1585726500000|2020-04-01 07:35:00|19144.65|19144.65|19226.33|19226.33|19261.39|19261.39|19116.44|19116.44|0
1585726800000|2020-04-01 07:40:00|19212.23|19212.23|19236.14|19236.14|19293.98|19293.98|19194.59|19194.59|0
1585727100000|2020-04-01 07:45:00|19236.95|19236.95|19162.86|19162.86|19238.17|19238.17|19145.22|19145.22|0
1585727400000|2020-04-01 07:50:00|19166.39|19166.39|19291.19|19291.19|19291.19|19291.19|19158.04|19158.04|0
1585727700000|2020-04-01 07:55:00|19287.67|19287.67|19272.99|19272.99|19291.19|19291.19|19190.77|19190.77|0
1585728000000|2020-04-01 08:00:00|19280.04|19280.04|19358.18|19358.18|19372.29|19372.29|19276.51|19276.51|0
1585728300000|2020-04-01 08:05:00|19351.13|19351.13|19402.32|19402.32|19412.26|19412.26|19321.91|19321.91|0
1585728600000|2020-04-01 08:10:00|19405.85|19405.85|19381.95|19381.95|19428.95|19428.95|19348.4|19348.4|0
1585728900000|2020-04-01 08:15:00|19381.55|19381.55|19364.73|19364.73|19388.2|19388.2|19329.38|19329.38|0
1585729200000|2020-04-01 08:20:00|19363.92|19363.92|19319.97|19319.97|19371.44|19371.44|19310.33|19310.33|0
1585729500000|2020-04-01 08:25:00|19321.11|19321.11|19316.51|19316.51|19338.75|19338.75|19288.86|19288.86|0
1585729800000|2020-04-01 08:30:00|19320.04|19320.04|19261.97|19261.97|19327.69|19327.69|19254.17|19254.17|0
1585730100000|2020-04-01 08:35:00|19262.86|19262.86|19219.8|19219.8|19307.59|19307.59|19219.23|19219.23|0
1585730400000|2020-04-01 08:40:00|19221.58|19221.58|19241.84|19241.84|19250.68|19250.68|19199.16|19199.16|0
1585730700000|2020-04-01 08:45:00|19248.89|19248.89|19281.44|19281.44|19285.17|19285.17|19248.89|19248.89|0
1585731000000|2020-04-01 08:50:00|19280.55|19280.55|19239.93|19239.93|19280.55|19280.55|19218.18|19218.18|0
1585731300000|2020-04-01 08:55:00|19236.4|19236.4|19283.81|19283.81|19297.54|19297.54|19232.87|19232.87|0
1585731600000|2020-04-01 09:00:00|19284.21|19284.21|19318.77|19318.77|19330.77|19330.77|19284.21|19284.21|0
1585731900000|2020-04-01 09:05:00|19329.35|19329.35|19345.84|19345.84|19349.81|19349.81|19327.61|19327.61|0
1585732200000|2020-04-01 09:10:00|19346.73|19346.73|19320.3|19320.3|19361.5|19361.5|19320.3|19320.3|0
1585732500000|2020-04-01 09:15:00|19323.82|19323.82|19271.36|19271.36|19323.82|19323.82|19271.36|19271.36|0
1585732800000|2020-04-01 09:20:00|19274.89|19274.89|19290.38|19290.38|19290.38|19290.38|19249.49|19249.49|0
1585733100000|2020-04-01 09:25:00|19290.98|19290.98|19313.24|19313.24|19313.24|19313.24|19276.48|19276.48|0
1585733400000|2020-04-01 09:30:00|19316.77|19316.77|19335.21|19335.21|19335.21|19335.21|19301.52|19301.52|0
1585733700000|2020-04-01 09:35:00|19342.27|19342.27|19307.02|19307.02|19343.75|19343.75|19292.18|19292.18|0
1585734000000|2020-04-01 09:40:00|19299.96|19299.96|19353.7|19353.7|19370.48|19370.48|19297.29|19297.29|0
1585734300000|2020-04-01 09:45:00|19357.23|19357.23|19375.21|19375.21|19382.27|19382.27|19350.17|19350.17|0
1585734600000|2020-04-01 09:50:00|19374.62|19374.62|19383.97|19383.97|19388.6|19388.6|19371.69|19371.69|0
1585734900000|2020-04-01 09:55:00|19380.44|19380.44|19364.84|19364.84|19391.02|19391.02|19356.34|19356.34|0
1585735200000|2020-04-01 10:00:00|19364.54|19364.54|19358.68|19358.68|19373.9|19373.9|19349.84|19349.84|0
1585735500000|2020-04-01 10:05:00|19362.21|19362.21|19346.21|19346.21|19387.12|19387.12|19346.21|19346.21|0
1585735800000|2020-04-01 10:10:00|19325.05|19325.05|19299.02|19299.02|19325.05|19325.05|19289.41|19289.41|0
1585736100000|2020-04-01 10:15:00|19284.91|19284.91|19276.96|19276.96|19295.19|19295.19|19266.98|19266.98|0
1585736400000|2020-04-01 10:20:00|19277.26|19277.26|19260.79|19260.79|19294.49|19294.49|19254.03|19254.03|0
1585736700000|2020-04-01 10:25:00|19253.74|19253.74|19263.09|19263.09|19277.53|19277.53|19253.03|19253.03|0
1585737000000|2020-04-01 10:30:00|19259.56|19259.56|19279.87|19279.87|19279.87|19279.87|19259.56|19259.56|0
1585737300000|2020-04-01 10:35:00|19283.4|19283.4|19339.62|19339.62|19343.15|19343.15|19283.4|19283.4|0
1585737600000|2020-04-01 10:40:00|19336.09|19336.09|19261.69|19261.69|19343.15|19343.15|19261.69|19261.69|0
1585737900000|2020-04-01 10:45:00|19260.74|19260.74|19255.92|19255.92|19265.91|19265.91|19244.45|19244.45|0
1585738200000|2020-04-01 10:50:00|19248.86|19248.86|19236.92|19236.92|19265.48|19265.48|19233.25|19233.25|0
1585738500000|2020-04-01 10:55:00|19236.62|19236.62|19267.7|19267.7|19267.7|19267.7|19212.21|19212.21|0
1585738800000|2020-04-01 11:00:00|19268.92|19268.92|19218.28|19218.28|19295.51|19295.51|19214.13|19214.13|0
1585739100000|2020-04-01 11:05:00|19214.75|19214.75|19220.35|19220.35|19242.51|19242.51|19207.7|19207.7|0
1585739400000|2020-04-01 11:10:00|19213.29|19213.29|19223.95|19223.95|19223.95|19223.95|19196.33|19196.33|0
1585739700000|2020-04-01 11:15:00|19222.76|19222.76|19217.23|19217.23|19241.7|19241.7|19217.23|19217.23|0
1585740000000|2020-04-01 11:20:00|19216.64|19216.64|19180.48|19180.48|19216.64|19216.64|19170.02|19170.02|0
1585740300000|2020-04-01 11:25:00|19187.53|19187.53|19191.62|19191.62|19191.62|19191.62|19172.13|19172.13|0
1585740600000|2020-04-01 11:30:00|19198.68|19198.68|19232.39|19232.39|19276.14|19276.14|19188.1|19188.1|0
1585740900000|2020-04-01 11:35:00|19239.45|19239.45|19292.79|19292.79|19292.79|19292.79|19239.45|19239.45|0
1585741200000|2020-04-01 11:40:00|19282.21|19282.21|19254.4|19254.4|19282.21|19282.21|19254.4|19254.4|0
1585741500000|2020-04-01 11:45:00|19255|19255|19232.11|19232.11|19261.67|19261.67|19229.18|19229.18|0
1585741800000|2020-04-01 11:50:00|19235.64|19235.64|19209.71|19209.71|19236.75|19236.75|19209.71|19209.71|0
1585742100000|2020-04-01 11:55:00|19206.18|19206.18|19199.81|19199.81|19214.81|19214.81|19199.81|19199.81|0
1585742400000|2020-04-01 12:00:00|19199.51|19199.51|19165.91|19165.91|19203.16|19203.16|19162.68|19162.68|0
1585742700000|2020-04-01 12:05:00|19166.51|19166.51|19172.56|19172.56|19180.91|19180.91|19155.63|19155.63|0
1585743000000|2020-04-01 12:10:00|19179.62|19179.62|19139.33|19139.33|19179.62|19179.62|19134.62|19134.62|0
1585743300000|2020-04-01 12:15:00|19142.86|19142.86|19171.6|19171.6|19189.96|19189.96|19142.86|19142.86|0
1585743600000|2020-04-01 12:20:00|19171.9|19171.9|19166.64|19166.64|19189.54|19189.54|19157.79|19157.79|0
1585743900000|2020-04-01 12:25:00|19173.69|19173.69|19197.12|19197.12|19197.88|19197.88|19168.51|19168.51|0
1585744200000|2020-04-01 12:30:00|19190.06|19190.06|19192.48|19192.48|19206.96|19206.96|19186.54|19186.54|0
1585744500000|2020-04-01 12:35:00|19196.01|19196.01|19193.59|19193.59|19207.59|19207.59|19170.83|19170.83|0
1585744800000|2020-04-01 12:40:00|19197.11|19197.11|19214.2|19214.2|19226.14|19226.14|19197.11|19197.11|0
1585745100000|2020-04-01 12:45:00|19214.8|19214.8|19209.9|19209.9|19239.02|19239.02|19200.17|19200.17|0
1585745400000|2020-04-01 12:50:00|19213.43|19213.43|19223.95|19223.95|19235.29|19235.29|19197.69|19197.69|0
1585745700000|2020-04-01 12:55:00|19227.48|19227.48|19177.78|19177.78|19232.2|19232.2|19173.44|19173.44|0
1585746000000|2020-04-01 13:00:00|19177.48|19177.48|19186.63|19186.63|19197.22|19197.22|19174.08|19174.08|0
1585746300000|2020-04-01 13:05:00|19186.25|19186.25|19213.43|19213.43|19220.68|19220.68|19176.71|19176.71|0
1585746600000|2020-04-01 13:10:00|19209.9|19209.9|19155.79|19155.79|19209.9|19209.9|19149.14|19149.14|0
1585746900000|2020-04-01 13:15:00|19152.27|19152.27|19131.27|19131.27|19160.54|19160.54|19123.79|19123.79|0
1585747200000|2020-04-01 13:20:00|19127.74|19127.74|19088.97|19088.97|19131.27|19131.27|19088|19088|0
1585747500000|2020-04-01 13:25:00|19088.67|19088.67|19142.89|19142.89|19148.76|19148.76|19088.67|19088.67|0
1585747800000|2020-04-01 13:30:00|19143.19|19143.19|19176.04|19176.04|19207.19|19207.19|19130.61|19130.61|0
1585748100000|2020-04-01 13:35:00|19183.09|19183.09|19294.03|19294.03|19303.03|19303.03|19167.39|19167.39|0
1585748400000|2020-04-01 13:40:00|19286.97|19286.97|19280.17|19280.17|19314.44|19314.44|19273.11|19273.11|0
1585748700000|2020-04-01 13:45:00|19276.64|19276.64|19260.73|19260.73|19283.69|19283.69|19215.81|19215.81|0
1585749000000|2020-04-01 13:50:00|19253.67|19253.67|19222.3|19222.3|19274.43|19274.43|19222.12|19222.12|0
1585749300000|2020-04-01 13:55:00|19211.72|19211.72|19175.25|19175.25|19225.83|19225.83|19173.65|19173.65|0
1585749600000|2020-04-01 14:00:00|19174.06|19174.06|19134.71|19134.71|19181.41|19181.41|19134.71|19134.71|0
1585749900000|2020-04-01 14:05:00|19134.11|19134.11|19179.12|19179.12|19207.52|19207.52|19122.23|19122.23|0
1585750200000|2020-04-01 14:10:00|19179.49|19179.49|19127.7|19127.7|19184.37|19184.37|19110.53|19110.53|0
1585750500000|2020-04-01 14:15:00|19120.65|19120.65|19145.89|19145.89|19195.58|19195.58|19120.65|19120.65|0
1585750800000|2020-04-01 14:20:00|19153.84|19153.84|19184.88|19184.88|19229.69|19229.69|19150.31|19150.31|0
1585751100000|2020-04-01 14:25:00|19191.93|19191.93|19182.63|19182.63|19191.93|19191.93|19153.23|19153.23|0
1585751400000|2020-04-01 14:30:00|19179.11|19179.11|19258.27|19258.27|19273.09|19273.09|19175.58|19175.58|0
1585751700000|2020-04-01 14:35:00|19265.32|19265.32|19243.63|19243.63|19287.74|19287.74|19243.63|19243.63|0
1585752000000|2020-04-01 14:40:00|19254.21|19254.21|19263.66|19263.66|19307.99|19307.99|19238.16|19238.16|0
1585752300000|2020-04-01 14:45:00|19256.61|19256.61|19264.66|19264.66|19285.91|19285.91|19256.61|19256.61|0
1585752600000|2020-04-01 14:50:00|19257.6|19257.6|19245.74|19245.74|19285.94|19285.94|19245.74|19245.74|0
1585752900000|2020-04-01 14:55:00|19249.26|19249.26|19228.88|19228.88|19262.03|19262.03|19221.83|19221.83|0
1585753200000|2020-04-01 15:00:00|19221.83|19221.83|19259.61|19259.61|19273.72|19273.72|19211.82|19211.82|0
1585753500000|2020-04-01 15:05:00|19263.13|19263.13|19331.79|19331.79|19331.79|19331.79|19262.16|19262.16|0
1585753800000|2020-04-01 15:10:00|19324.74|19324.74|19285.5|19285.5|19350.43|19350.43|19278.99|19278.99|0
1585754100000|2020-04-01 15:15:00|19281.97|19281.97|19251.74|19251.74|19282.27|19282.27|19226.83|19226.83|0
1585754400000|2020-04-01 15:20:00|19241.16|19241.16|19125.87|19125.87|19259.07|19259.07|19125.87|19125.87|0
1585754700000|2020-04-01 15:25:00|19125.27|19125.27|19033.5|19033.5|19139.15|19139.15|19006.11|19006.11|0
1585811700000|2020-04-02 07:15:00|19335.1|19335.1|19312.82|19312.82|19335.1|19335.1|19271.39|19271.39|0
1585812000000|2020-04-02 07:20:00|19309.3|19309.3|19324.22|19324.22|19349.61|19349.61|19293.47|19293.47|0
1585812300000|2020-04-02 07:25:00|19327.74|19327.74|19180.23|19180.23|19327.74|19327.74|19159.07|19159.07|0
1585812600000|2020-04-02 07:30:00|19181.42|19181.42|19052.19|19052.19|19203.18|19203.18|19052.19|19052.19|0
1585812900000|2020-04-02 07:35:00|19055.71|19055.71|19248.05|19248.05|19248.05|19248.05|19047.55|19047.55|0
1585813200000|2020-04-02 07:40:00|19248.86|19248.86|19271.16|19271.16|19298.2|19298.2|19235.86|19235.86|0
1585813500000|2020-04-02 07:45:00|19281.75|19281.75|19307.14|19307.14|19307.14|19307.14|19254.68|19254.68|0
1585813800000|2020-04-02 07:50:00|19300.08|19300.08|19371.2|19371.2|19374.73|19374.73|19258.01|19258.01|0
1585814100000|2020-04-02 07:55:00|19367.67|19367.67|19394.8|19394.8|19394.8|19394.8|19342.07|19342.07|0
1585814400000|2020-04-02 08:00:00|19398.32|19398.32|19418.7|19418.7|19419.59|19419.59|19360.42|19360.42|0
1585814700000|2020-04-02 08:05:00|19411.65|19411.65|19462.42|19462.42|19473|19473|19394.01|19394.01|0
1585815000000|2020-04-02 08:10:00|19463.9|19463.9|19465.27|19465.27|19472.63|19472.63|19447.85|19447.85|0
1585815300000|2020-04-02 08:15:00|19466.17|19466.17|19488.64|19488.64|19488.64|19488.64|19427.61|19427.61|0
1585815600000|2020-04-02 08:20:00|19491.31|19491.31|19462.04|19462.04|19510.46|19510.46|19446.18|19446.18|0
1585815900000|2020-04-02 08:25:00|19460.55|19460.55|19499.04|19499.04|19499.04|19499.04|19440.25|19440.25|0
1585816200000|2020-04-02 08:30:00|19491.39|19491.39|19440.16|19440.16|19491.39|19491.39|19424.25|19424.25|0
1585816500000|2020-04-02 08:35:00|19443.69|19443.69|19418.31|19418.31|19446.88|19446.88|19410.12|19410.12|0
1585816800000|2020-04-02 08:40:00|19414.79|19414.79|19376.24|19376.24|19419.11|19419.11|19348.45|19348.45|0
1585817100000|2020-04-02 08:45:00|19375.95|19375.95|19379.78|19379.78|19382.16|19382.16|19365.67|19365.67|0
1585817400000|2020-04-02 08:50:00|19380.99|19380.99|19404.64|19404.64|19419.21|19419.21|19380.99|19380.99|0
1585817700000|2020-04-02 08:55:00|19408.17|19408.17|19330.15|19330.15|19408.17|19408.17|19299.68|19299.68|0
1585818000000|2020-04-02 09:00:00|19333.68|19333.68|19356.58|19356.58|19363.15|19363.15|19333.63|19333.63|0
1585818300000|2020-04-02 09:05:00|19355.99|19355.99|19349.96|19349.96|19357.01|19357.01|19316.89|19316.89|0
1585818600000|2020-04-02 09:10:00|19353.49|19353.49|19384.17|19384.17|19391.22|19391.22|19347|19347|0
1585818900000|2020-04-02 09:15:00|19380.64|19380.64|19390.08|19390.08|19390.08|19390.08|19348.42|19348.42|0
1585819200000|2020-04-02 09:20:00|19383.02|19383.02|19332.8|19332.8|19383.02|19383.02|19329.27|19329.27|0
1585819500000|2020-04-02 09:25:00|19336.32|19336.32|19332.2|19332.2|19343.97|19343.97|19314.27|19314.27|0
1585819800000|2020-04-02 09:30:00|19328.67|19328.67|19280.49|19280.49|19339.38|19339.38|19280.49|19280.49|0
1585820100000|2020-04-02 09:35:00|19279.6|19279.6|19217.66|19217.66|19279.6|19279.6|19214.53|19214.53|0
1585820400000|2020-04-02 09:40:00|19221.18|19221.18|19254.17|19254.17|19254.74|19254.74|19215.46|19215.46|0
1585820700000|2020-04-02 09:45:00|19255.66|19255.66|19270.6|19270.6|19274.72|19274.72|19248.01|19248.01|0
1585821000000|2020-04-02 09:50:00|19274.13|19274.13|19288.2|19288.2|19288.2|19288.2|19251.97|19251.97|0
1585821300000|2020-04-02 09:55:00|19281.14|19281.14|19227.46|19227.46|19284.67|19284.67|19227.46|19227.46|0
1585821600000|2020-04-02 10:00:00|19228.27|19228.27|19184.77|19184.77|19228.27|19228.27|19183.77|19183.77|0
1585821900000|2020-04-02 10:05:00|19188.29|19188.29|19188.29|19188.29|19199.17|19199.17|19170.06|19170.06|0
1585822200000|2020-04-02 10:10:00|19191.82|19191.82|19203.21|19203.21|19216.43|19216.43|19191.82|19191.82|0
1585822500000|2020-04-02 10:15:00|19202.64|19202.64|19221.56|19221.56|19221.56|19221.56|19201.34|19201.34|0
1585822800000|2020-04-02 10:20:00|19210.98|19210.98|19201.48|19201.48|19214.51|19214.51|19182.66|19182.66|0
1585823100000|2020-04-02 10:25:00|19205.01|19205.01|19219.16|19219.16|19244.44|19244.44|19205.01|19205.01|0
1585823400000|2020-04-02 10:30:00|19222.68|19222.68|19225.62|19225.62|19232.97|19232.97|19205.26|19205.26|0
1585823700000|2020-04-02 10:35:00|19222.09|19222.09|19213.91|19213.91|19229.14|19229.14|19191.75|19191.75|0
1585824000000|2020-04-02 10:40:00|19217.44|19217.44|19224.37|19224.37|19228.02|19228.02|19192.45|19192.45|0
1585824300000|2020-04-02 10:45:00|19224.07|19224.07|19238.86|19238.86|19238.86|19238.86|19220.54|19220.54|0
1585824600000|2020-04-02 10:50:00|19238.56|19238.56|19206.22|19206.22|19238.56|19238.56|19198.79|19198.79|0
1585824900000|2020-04-02 10:55:00|19209.75|19209.75|19244.89|19244.89|19265.06|19265.06|19209.15|19209.15|0
1585825200000|2020-04-02 11:00:00|19237.84|19237.84|19220.88|19220.88|19254.07|19254.07|19220.88|19220.88|0
1585825500000|2020-04-02 11:05:00|19220.58|19220.58|19182.32|19182.32|19224.11|19224.11|19178.79|19178.79|0
1585825800000|2020-04-02 11:10:00|19185.85|19185.85|19140.01|19140.01|19189.37|19189.37|19127.12|19127.12|0
1585826100000|2020-04-02 11:15:00|19140.39|19140.39|19148.32|19148.32|19162.81|19162.81|19140.39|19140.39|0
1585826400000|2020-04-02 11:20:00|19155.37|19155.37|19169.27|19169.27|19176.32|19176.32|19144.2|19144.2|0
1585826700000|2020-04-02 11:25:00|19165.74|19165.74|19186.31|19186.31|19186.31|19186.31|19162.51|19162.51|0
1585827000000|2020-04-02 11:30:00|19175.73|19175.73|19173.11|19173.11|19175.92|19175.92|19131.59|19131.59|0
1585827300000|2020-04-02 11:35:00|19176.64|19176.64|19201.91|19201.91|19201.91|19201.91|19173.11|19173.11|0
1585827600000|2020-04-02 11:40:00|19194.85|19194.85|19120.93|19120.93|19198.38|19198.38|19120.93|19120.93|0
1585827900000|2020-04-02 11:45:00|19117.4|19117.4|19144.74|19144.74|19158.85|19158.85|19117.4|19117.4|0
1585828200000|2020-04-02 11:50:00|19148.27|19148.27|19153.02|19153.02|19155.43|19155.43|19127.14|19127.14|0
1585828500000|2020-04-02 11:55:00|19152.13|19152.13|19166.72|19166.72|19166.72|19166.72|19140.44|19140.44|0
1585828800000|2020-04-02 12:00:00|19165.83|19165.83|19182.53|19182.53|19190.18|19190.18|19144.86|19144.86|0
1585829100000|2020-04-02 12:05:00|19175.48|19175.48|19175.22|19175.22|19179.01|19179.01|19141.13|19141.13|0
1585829400000|2020-04-02 12:10:00|19171.69|19171.69|19161.15|19161.15|19184.06|19184.06|19150.19|19150.19|0
1585829700000|2020-04-02 12:15:00|19161.74|19161.74|19176.11|19176.11|19193.47|19193.47|19161.74|19161.74|0
1585830000000|2020-04-02 12:20:00|19179.64|19179.64|19137.9|19137.9|19179.64|19179.64|19137.9|19137.9|0
1585830300000|2020-04-02 12:25:00|19134.38|19134.38|19179.96|19179.96|19179.96|19179.96|19130.23|19130.23|0
1585830600000|2020-04-02 12:30:00|19179.39|19179.39|19130.12|19130.12|19194.74|19194.74|19126.89|19126.89|0
1585830900000|2020-04-02 12:35:00|19129.83|19129.83|19095.69|19095.69|19130.12|19130.12|19054.25|19054.25|0
1585831200000|2020-04-02 12:40:00|19099.21|19099.21|19129.41|19129.41|19129.41|19129.41|19064.43|19064.43|0
1585831500000|2020-04-02 12:45:00|19125.88|19125.88|19155.99|19155.99|19164.66|19164.66|19125.88|19125.88|0
1585831800000|2020-04-02 12:50:00|19163.05|19163.05|19181.85|19181.85|19202.95|19202.95|19163.05|19163.05|0
1585832100000|2020-04-02 12:55:00|19181.72|19181.72|19219.89|19219.89|19237.97|19237.97|19181.72|19181.72|0
1585832400000|2020-04-02 13:00:00|19220.7|19220.7|19206.3|19206.3|19234.56|19234.56|19199.82|19199.82|0
1585832700000|2020-04-02 13:05:00|19199.24|19199.24|19145.69|19145.69|19214.7|19214.7|19142.16|19142.16|0
1585833000000|2020-04-02 13:10:00|19142.16|19142.16|19074.79|19074.79|19166.84|19166.84|19049.7|19049.7|0
1585833300000|2020-04-02 13:15:00|19071.27|19071.27|19121.11|19121.11|19132.59|19132.59|19067.74|19067.74|0
1585833600000|2020-04-02 13:20:00|19117.59|19117.59|19182.87|19182.87|19182.87|19182.87|19114.06|19114.06|0
1585833900000|2020-04-02 13:25:00|19183.16|19183.16|19142.78|19142.78|19196.98|19196.98|19132.39|19132.39|0
1585834200000|2020-04-02 13:30:00|19139.25|19139.25|19159.91|19159.91|19185.99|19185.99|19090.79|19090.79|0
1585834500000|2020-04-02 13:35:00|19159.61|19159.61|19146.79|19146.79|19191.42|19191.42|19139.74|19139.74|0
1585834800000|2020-04-02 13:40:00|19146.67|19146.67|19099.23|19099.23|19168.25|19168.25|19091.29|19091.29|0
1585835100000|2020-04-02 13:45:00|19095.71|19095.71|19087.31|19087.31|19135.48|19135.48|19074.06|19074.06|0
1585835400000|2020-04-02 13:50:00|19086.41|19086.41|19092.12|19092.12|19125.67|19125.67|19076.37|19076.37|0
1585835700000|2020-04-02 13:55:00|19093.01|19093.01|19133.74|19133.74|19144.32|19144.32|19093.01|19093.01|0
1585836000000|2020-04-02 14:00:00|19144.32|19144.32|19114.42|19114.42|19157.84|19157.84|19114.42|19114.42|0
1585836300000|2020-04-02 14:05:00|19121.47|19121.47|19168.32|19168.32|19176.23|19176.23|19108.81|19108.81|0
1585836600000|2020-04-02 14:10:00|19171.85|19171.85|19199.65|19199.65|19207.56|19207.56|19171.85|19171.85|0
1585836900000|2020-04-02 14:15:00|19200.65|19200.65|19212.46|19212.46|19218.07|19218.07|19163.08|19163.08|0
1585837200000|2020-04-02 14:20:00|19215.99|19215.99|19152.09|19152.09|19221.64|19221.64|19137.16|19137.16|0
1585837500000|2020-04-02 14:25:00|19151.5|19151.5|19199.97|19199.97|19199.97|19199.97|19130.29|19130.29|0
1585837800000|2020-04-02 14:30:00|19196.45|19196.45|19249.4|19249.4|19316.74|19316.74|19192.62|19192.62|0
1585838100000|2020-04-02 14:35:00|19252.92|19252.92|19316.84|19316.84|19356.7|19356.7|19250.77|19250.77|0
1585838400000|2020-04-02 14:40:00|19320.36|19320.36|19229.95|19229.95|19323.89|19323.89|19222.9|19222.9|0
1585838700000|2020-04-02 14:45:00|19235.56|19235.56|19205.56|19205.56|19278.1|19278.1|19205.56|19205.56|0
1585839000000|2020-04-02 14:50:00|19209.08|19209.08|19207.56|19207.56|19279.52|19279.52|19186.1|19186.1|0
1585839300000|2020-04-02 14:55:00|19211.09|19211.09|19249.59|19249.59|19264.7|19264.7|19211.09|19211.09|0
1585839600000|2020-04-02 15:00:00|19246.06|19246.06|19208.4|19208.4|19257.01|19257.01|19200.16|19200.16|0
1585839900000|2020-04-02 15:05:00|19207.81|19207.81|19182.66|19182.66|19217.06|19217.06|19148.3|19148.3|0
1585840200000|2020-04-02 15:10:00|19182.28|19182.28|19175.53|19175.53|19197.29|19197.29|19148.94|19148.94|0
1585840500000|2020-04-02 15:15:00|19182.58|19182.58|19193.9|19193.9|19206.27|19206.27|19169.16|19169.16|0
1585840800000|2020-04-02 15:20:00|19198.32|19198.32|19188.87|19188.87|19219.51|19219.51|19180.18|19180.18|0
1585841100000|2020-04-02 15:25:00|19188.47|19188.47|19220.63|19220.63|19222.07|19222.07|19140.58|19140.58|0
1585898100000|2020-04-03 07:15:00|19081.76|19081.76|18945.03|18945.03|19088.82|19088.82|18925.61|18925.61|0
1585898400000|2020-04-03 07:20:00|18941.5|18941.5|18996.27|18996.27|19055.42|19055.42|18918.92|18918.92|0
1585898700000|2020-04-03 07:25:00|18999.79|18999.79|19019.77|19019.77|19061.47|19061.47|18999.54|18999.54|0
1585899000000|2020-04-03 07:30:00|19012.71|19012.71|19053.43|19053.43|19059.49|19059.49|18992.3|18992.3|0
1585899300000|2020-04-03 07:35:00|19056.95|19056.95|19086.56|19086.56|19109.32|19109.32|19056.95|19056.95|0
1585899600000|2020-04-03 07:40:00|19075.98|19075.98|19163.49|19163.49|19167.74|19167.74|19068.33|19068.33|0
1585899900000|2020-04-03 07:45:00|19161.87|19161.87|19103.07|19103.07|19171.26|19171.26|19087.77|19087.77|0
1585900200000|2020-04-03 07:50:00|19110.13|19110.13|19089.06|19089.06|19134.82|19134.82|19074.19|19074.19|0
1585900500000|2020-04-03 07:55:00|19085.54|19085.54|19068.12|19068.12|19094.67|19094.67|19060.84|19060.84|0
1585900800000|2020-04-03 08:00:00|19067.23|19067.23|19044.84|19044.84|19084.87|19084.87|19044.84|19044.84|0
1585901100000|2020-04-03 08:05:00|19055.42|19055.42|19117.96|19117.96|19121.49|19121.49|19055.42|19055.42|0
1585901400000|2020-04-03 08:10:00|19116.77|19116.77|19094.03|19094.03|19127.75|19127.75|19094.03|19094.03|0
1585901700000|2020-04-03 08:15:00|19093.91|19093.91|19118.83|19118.83|19152.32|19152.32|19082.54|19082.54|0
1585902000000|2020-04-03 08:20:00|19119.08|19119.08|19119.88|19119.88|19152.62|19152.62|19071.08|19071.08|0
1585902300000|2020-04-03 08:25:00|19112.82|19112.82|19093.03|19093.03|19133.99|19133.99|19093.03|19093.03|0
1585902600000|2020-04-03 08:30:00|19096.56|19096.56|19043.2|19043.2|19097.41|19097.41|19043.2|19043.2|0
1585902900000|2020-04-03 08:35:00|19043.5|19043.5|19036.44|19036.44|19043.5|19043.5|19011.71|19011.71|0
1585903200000|2020-04-03 08:40:00|19037.04|19037.04|19025.52|19025.52|19040.19|19040.19|19013.28|19013.28|0
1585903500000|2020-04-03 08:45:00|19029.05|19029.05|19028.56|19028.56|19042.25|19042.25|19021.81|19021.81|0
1585903800000|2020-04-03 08:50:00|19025.04|19025.04|19000.17|19000.17|19025.04|19025.04|18997.05|18997.05|0
1585904100000|2020-04-03 08:55:00|19003.7|19003.7|19018.24|19018.24|19023.25|19023.25|18999.92|18999.92|0
1585904400000|2020-04-03 09:00:00|19018.64|19018.64|19027.44|19027.44|19064.5|19064.5|19018.64|19018.64|0
1585904700000|2020-04-03 09:05:00|19026.55|19026.55|19032.43|19032.43|19039.48|19039.48|18992.18|18992.18|0
1585905000000|2020-04-03 09:10:00|19021.85|19021.85|19043.69|19043.69|19043.69|19043.69|19021.85|19021.85|0
1585905300000|2020-04-03 09:15:00|19050.74|19050.74|19014.38|19014.38|19053.71|19053.71|19009.37|19009.37|0
1585905600000|2020-04-03 09:20:00|19010.86|19010.86|18999.38|18999.38|19017.91|19017.91|18983.79|18983.79|0
1585905900000|2020-04-03 09:25:00|18998.19|18998.19|19031.61|19031.61|19031.61|19031.61|18982|18982|0
1585906200000|2020-04-03 09:30:00|19031.21|19031.21|19005.01|19005.01|19044.17|19044.17|19005.01|19005.01|0
1585906500000|2020-04-03 09:35:00|19001.49|19001.49|18990.31|18990.31|19012.07|19012.07|18981.89|18981.89|0
1585906800000|2020-04-03 09:40:00|18993.84|18993.84|18999.31|18999.31|19019.03|19019.03|18993.84|18993.84|0
1585907100000|2020-04-03 09:45:00|18995.79|18995.79|19019.5|19019.5|19020.1|19020.1|18983.93|18983.93|0
1585907400000|2020-04-03 09:50:00|19026.56|19026.56|19044.49|19044.49|19045.55|19045.55|19001.31|19001.31|0
1585907700000|2020-04-03 09:55:00|19040.96|19040.96|19019.06|19019.06|19040.96|19040.96|18996.6|18996.6|0
1585908000000|2020-04-03 10:00:00|19034.36|19034.36|19022.75|19022.75|19052.8|19052.8|19019.04|19019.04|0
1585908300000|2020-04-03 10:05:00|19022.46|19022.46|19037.7|19037.7|19052.4|19052.4|19016.19|19016.19|0
1585908600000|2020-04-03 10:10:00|19038.91|19038.91|19042.39|19042.39|19047.3|19047.3|19011.4|19011.4|0
1585908900000|2020-04-03 10:15:00|19038.86|19038.86|19045.74|19045.74|19045.74|19045.74|19024.97|19024.97|0
1585909200000|2020-04-03 10:20:00|19052.8|19052.8|19072.92|19072.92|19079.97|19079.97|19038.98|19038.98|0
1585909500000|2020-04-03 10:25:00|19076.45|19076.45|19075.62|19075.62|19093.91|19093.91|19075.62|19075.62|0
1585909800000|2020-04-03 10:30:00|19074.13|19074.13|19092.66|19092.66|19095.78|19095.78|19071.09|19071.09|0
1585910100000|2020-04-03 10:35:00|19103.24|19103.24|19047.12|19047.12|19105.32|19105.32|19039.94|19039.94|0
1585910400000|2020-04-03 10:40:00|19050.65|19050.65|19064.57|19064.57|19065.76|19065.76|19050.65|19050.65|0
1585910700000|2020-04-03 10:45:00|19068.09|19068.09|19120.56|19120.56|19120.56|19120.56|19068.09|19068.09|0
1585911000000|2020-04-03 10:50:00|19117.03|19117.03|19114.42|19114.42|19129.84|19129.84|19107.49|19107.49|0
1585911300000|2020-04-03 10:55:00|19114.54|19114.54|19120.33|19120.33|19146.43|19146.43|19103.7|19103.7|0
1585911600000|2020-04-03 11:00:00|19119.12|19119.12|19115.5|19115.5|19133.64|19133.64|19101.98|19101.98|0
1585911900000|2020-04-03 11:05:00|19111.97|19111.97|19066.48|19066.48|19116.98|19116.98|19064.48|19064.48|0
1585912200000|2020-04-03 11:10:00|19064.7|19064.7|19104.2|19104.2|19107.72|19107.72|19061.24|19061.24|0
1585912500000|2020-04-03 11:15:00|19100.67|19100.67|19071.77|19071.77|19114.18|19114.18|19068.25|19068.25|0
1585912800000|2020-04-03 11:20:00|19069.99|19069.99|19073.08|19073.08|19098.51|19098.51|19062.26|19062.26|0
1585913100000|2020-04-03 11:25:00|19063.35|19063.35|19079.82|19079.82|19079.82|19079.82|19051.13|19051.13|0
1585913400000|2020-04-03 11:30:00|19077.19|19077.19|19118.99|19118.99|19122.51|19122.51|19077.19|19077.19|0
1585913700000|2020-04-03 11:35:00|19115.46|19115.46|19097.25|19097.25|19118.42|19118.42|19093.72|19093.72|0
1585914000000|2020-04-03 11:40:00|19093.72|19093.72|19084.6|19084.6|19093.72|19093.72|19067.98|19067.98|0
1585914300000|2020-04-03 11:45:00|19091.65|19091.65|19129.27|19129.27|19131.89|19131.89|19086.64|19086.64|0
1585914600000|2020-04-03 11:50:00|19130.46|19130.46|19170.47|19170.47|19172.55|19172.55|19121.98|19121.98|0
1585914900000|2020-04-03 11:55:00|19166.95|19166.95|19211.88|19211.88|19227.88|19227.88|19137.54|19137.54|0
1585915200000|2020-04-03 12:00:00|19215.4|19215.4|19196.98|19196.98|19215.7|19215.7|19174.13|19174.13|0
1585915500000|2020-04-03 12:05:00|19175.82|19175.82|19145.45|19145.45|19180.23|19180.23|19138.39|19138.39|0
1585915800000|2020-04-03 12:10:00|19138.39|19138.39|19128.66|19128.66|19146.23|19146.23|19117.78|19117.78|0
1585916100000|2020-04-03 12:15:00|19132.19|19132.19|19103.83|19103.83|19136.95|19136.95|19090.91|19090.91|0
1585916400000|2020-04-03 12:20:00|19103.64|19103.64|19066.09|19066.09|19103.64|19103.64|19047.39|19047.39|0
1585916700000|2020-04-03 12:25:00|19062.56|19062.56|19051.99|19051.99|19079.54|19079.54|19036.03|19036.03|0
1585917000000|2020-04-03 12:30:00|19023.77|19023.77|19078.02|19078.02|19087.71|19087.71|19002.17|19002.17|0
1585917300000|2020-04-03 12:35:00|19077.62|19077.62|19070.98|19070.98|19077.62|19077.62|19032.08|19032.08|0
1585917600000|2020-04-03 12:40:00|19067.46|19067.46|19036.85|19036.85|19071.19|19071.19|19025.12|19025.12|0
1585917900000|2020-04-03 12:45:00|19037.45|19037.45|19050.21|19050.21|19074.01|19074.01|19025.68|19025.68|0
1585918200000|2020-04-03 12:50:00|19049.32|19049.32|19062.44|19062.44|19063.63|19063.63|19031.87|19031.87|0
1585918500000|2020-04-03 12:55:00|19058.92|19058.92|19076.26|19076.26|19079.78|19079.78|19036.56|19036.56|0
1585918800000|2020-04-03 13:00:00|19079.78|19079.78|19101.49|19101.49|19103.85|19103.85|19069.2|19069.2|0
1585919100000|2020-04-03 13:05:00|19101.19|19101.19|19095.76|19095.76|19105.58|19105.58|19074.05|19074.05|0
1585919400000|2020-04-03 13:10:00|19102.82|19102.82|19125|19125|19130.28|19130.28|19091.48|19091.48|0
1585919700000|2020-04-03 13:15:00|19132.06|19132.06|19086.49|19086.49|19147.7|19147.7|19086.49|19086.49|0
1585920000000|2020-04-03 13:20:00|19097.07|19097.07|19078.86|19078.86|19108.54|19108.54|19063.34|19063.34|0
1585920300000|2020-04-03 13:25:00|19078.57|19078.57|19072.51|19072.51|19084.43|19084.43|19023.21|19023.21|0
1585920600000|2020-04-03 13:30:00|19083.09|19083.09|19116.57|19116.57|19127.75|19127.75|19054.06|19054.06|0
1585920900000|2020-04-03 13:35:00|19120.1|19120.1|19153.88|19153.88|19153.88|19153.88|19087.54|19087.54|0
1585921200000|2020-04-03 13:40:00|19150.36|19150.36|19211.06|19211.06|19218.99|19218.99|19150.36|19150.36|0
1585921500000|2020-04-03 13:45:00|19204.01|19204.01|19172.09|19172.09|19223.25|19223.25|19164.14|19164.14|0
1585921800000|2020-04-03 13:50:00|19175.61|19175.61|19168.02|19168.02|19184.83|19184.83|19146.03|19146.03|0
1585922100000|2020-04-03 13:55:00|19164.5|19164.5|19175.7|19175.7|19261.22|19261.22|19164.5|19164.5|0
1585922400000|2020-04-03 14:00:00|19179.23|19179.23|19184.36|19184.36|19238.31|19238.31|19177.74|19177.74|0
1585922700000|2020-04-03 14:05:00|19184.17|19184.17|19257.17|19257.17|19259.06|19259.06|19174.44|19174.44|0
1585923000000|2020-04-03 14:10:00|19256.57|19256.57|19230.48|19230.48|19283.98|19283.98|19230.48|19230.48|0
1585923300000|2020-04-03 14:15:00|19230.07|19230.07|19173.88|19173.88|19250.94|19250.94|19152.42|19152.42|0
1585923600000|2020-04-03 14:20:00|19170.36|19170.36|19154.26|19154.26|19180.53|19180.53|19130.08|19130.08|0
1585923900000|2020-04-03 14:25:00|19155.02|19155.02|19145.14|19145.14|19158.49|19158.49|19121.77|19121.77|0
1585924200000|2020-04-03 14:30:00|19141.62|19141.62|19136.93|19136.93|19154.98|19154.98|19116.13|19116.13|0
1585924500000|2020-04-03 14:35:00|19136.63|19136.63|19139.39|19139.39|19148.48|19148.48|19108.2|19108.2|0
1585924800000|2020-04-03 14:40:00|19142.91|19142.91|19174.28|19174.28|19174.28|19174.28|19118.45|19118.45|0
1585925100000|2020-04-03 14:45:00|19170.75|19170.75|19207.81|19207.81|19207.81|19207.81|19154.54|19154.54|0
1585925400000|2020-04-03 14:50:00|19204.28|19204.28|19206.43|19206.43|19228.39|19228.39|19192.35|19192.35|0
1585925700000|2020-04-03 14:55:00|19209.96|19209.96|19193.95|19193.95|19228.73|19228.73|19191.82|19191.82|0
1585926000000|2020-04-03 15:00:00|19190.42|19190.42|19203.57|19203.57|19227.67|19227.67|19190.42|19190.42|0
1585926300000|2020-04-03 15:05:00|19203.32|19203.32|19187.93|19187.93|19214.2|19214.2|19186.32|19186.32|0
1585926600000|2020-04-03 15:10:00|19191.46|19191.46|19194.62|19194.62|19208.11|19208.11|19183.08|19183.08|0
1585926900000|2020-04-03 15:15:00|19191.09|19191.09|19173.32|19173.32|19199.02|19199.02|19165|19165|0
1585927200000|2020-04-03 15:20:00|19173.03|19173.03|19136.43|19136.43|19180.97|19180.97|19132.91|19132.91|0
1585927500000|2020-04-03 15:25:00|19132.91|19132.91|19109.69|19109.69|19135.87|19135.87|19101.74|19101.74|0
1586157300000|2020-04-06 07:15:00|19597.08|19597.08|19683.79|19683.79|19683.79|19683.79|19582.97|19582.97|0
1586157600000|2020-04-06 07:20:00|19683.91|19683.91|19656.43|19656.43|19684.86|19684.86|19627.68|19627.68|0
1586157900000|2020-04-06 07:25:00|19621.16|19621.16|19633.94|19633.94|19662.73|19662.73|19596.59|19596.59|0
1586158200000|2020-04-06 07:30:00|19637.6|19637.6|19613.32|19613.32|19661.14|19661.14|19612.3|19612.3|0
1586158500000|2020-04-06 07:35:00|19616.85|19616.85|19549.26|19549.26|19622.46|19622.46|19513.75|19513.75|0
1586158800000|2020-04-06 07:40:00|19531.62|19531.62|19463.34|19463.34|19570.16|19570.16|19462.15|19462.15|0
1586159100000|2020-04-06 07:45:00|19466.87|19466.87|19529.6|19529.6|19529.6|19529.6|19461.85|19461.85|0
1586159400000|2020-04-06 07:50:00|19531.38|19531.38|19602.28|19602.28|19602.28|19602.28|19506.39|19506.39|0
1586159700000|2020-04-06 07:55:00|19605.81|19605.81|19576.09|19576.09|19606.19|19606.19|19559.03|19559.03|0
1586160000000|2020-04-06 08:00:00|19579.62|19579.62|19500.29|19500.29|19604.16|19604.16|19496.77|19496.77|0
1586160300000|2020-04-06 08:05:00|19496.77|19496.77|19476.17|19476.17|19496.77|19496.77|19426.45|19426.45|0
1586160600000|2020-04-06 08:10:00|19477.65|19477.65|19453.22|19453.22|19499.11|19499.11|19432.06|19432.06|0
1586160900000|2020-04-06 08:15:00|19442.64|19442.64|19462.77|19462.77|19467.23|19467.23|19439.41|19439.41|0
1586161200000|2020-04-06 08:20:00|19462.52|19462.52|19478.07|19478.07|19478.07|19478.07|19451.41|19451.41|0
1586161500000|2020-04-06 08:25:00|19492.18|19492.18|19501.01|19501.01|19519.55|19519.55|19488.95|19488.95|0
1586161800000|2020-04-06 08:30:00|19501.31|19501.31|19496.67|19496.67|19526.32|19526.32|19486.94|19486.94|0
1586162100000|2020-04-06 08:35:00|19496.86|19496.86|19474.87|19474.87|19500.38|19500.38|19437.07|19437.07|0
1586162400000|2020-04-06 08:40:00|19467.82|19467.82|19561.87|19561.87|19561.87|19561.87|19467.82|19467.82|0
1586162700000|2020-04-06 08:45:00|19558.35|19558.35|19563.01|19563.01|19567.46|19567.46|19545.08|19545.08|0
1586163000000|2020-04-06 08:50:00|19561.23|19561.23|19562.42|19562.42|19577.82|19577.82|19557.51|19557.51|0
1586163300000|2020-04-06 08:55:00|19565.95|19565.95|19559.44|19559.44|19566.84|19566.84|19542.02|19542.02|0
1586163600000|2020-04-06 09:00:00|19555.91|19555.91|19516.47|19516.47|19555.91|19555.91|19511.46|19511.46|0
1586163900000|2020-04-06 09:05:00|19516.17|19516.17|19494.71|19494.71|19519.7|19519.7|19494.12|19494.12|0
1586164200000|2020-04-06 09:10:00|19493.09|19493.09|19473.56|19473.56|19493.09|19493.09|19462.69|19462.69|0
1586164500000|2020-04-06 09:15:00|19474.16|19474.16|19518.28|19518.28|19518.28|19518.28|19474.16|19474.16|0
1586164800000|2020-04-06 09:20:00|19521.8|19521.8|19530.05|19530.05|19550.91|19550.91|19518.28|19518.28|0
1586165100000|2020-04-06 09:25:00|19530.55|19530.55|19552.87|19552.87|19577.71|19577.71|19530.55|19530.55|0
1586165400000|2020-04-06 09:30:00|19549.34|19549.34|19567.77|19567.77|19582.26|19582.26|19549.04|19549.04|0
1586165700000|2020-04-06 09:35:00|19565.99|19565.99|19515.5|19515.5|19584.52|19584.52|19513.42|19513.42|0
1586166000000|2020-04-06 09:40:00|19529.61|19529.61|19549.43|19549.43|19549.43|19549.43|19527.53|19527.53|0
1586166300000|2020-04-06 09:45:00|19542.37|19542.37|19495.27|19495.27|19549.43|19549.43|19484.68|19484.68|0
1586166600000|2020-04-06 09:50:00|19496.48|19496.48|19515.93|19515.93|19523.65|19523.65|19490.29|19490.29|0
1586166900000|2020-04-06 09:55:00|19515.63|19515.63|19520.29|19520.29|19534.4|19534.4|19511.02|19511.02|0
1586167200000|2020-04-06 10:00:00|19541.45|19541.45|19584.27|19584.27|19584.27|19584.27|19537.93|19537.93|0
1586167500000|2020-04-06 10:05:00|19587.79|19587.79|19559.34|19559.34|19588.51|19588.51|19555.81|19555.81|0
1586167800000|2020-04-06 10:10:00|19556.66|19556.66|19526.3|19526.3|19558.15|19558.15|19506.08|19506.08|0
1586168100000|2020-04-06 10:15:00|19526|19526|19531.97|19531.97|19541.62|19541.62|19526|19526|0
1586168400000|2020-04-06 10:20:00|19531.67|19531.67|19540.55|19540.55|19549.65|19549.65|19522.84|19522.84|0
1586168700000|2020-04-06 10:25:00|19544.08|19544.08|19530.83|19530.83|19547.61|19547.61|19515.77|19515.77|0
1586169000000|2020-04-06 10:30:00|19527.3|19527.3|19554.78|19554.78|19569.29|19569.29|19523.48|19523.48|0
1586169300000|2020-04-06 10:35:00|19551.25|19551.25|19577.03|19577.03|19598.6|19598.6|19548.62|19548.62|0
1586169600000|2020-04-06 10:40:00|19576.13|19576.13|19578|19578|19592.11|19592.11|19570.57|19570.57|0
1586169900000|2020-04-06 10:45:00|19574.47|19574.47|19603.93|19603.93|19603.93|19603.93|19567|19567|0
1586170200000|2020-04-06 10:50:00|19604.53|19604.53|19586.48|19586.48|19607.65|19607.65|19586.48|19586.48|0
1586170500000|2020-04-06 10:55:00|19586.29|19586.29|19588.57|19588.57|19592.09|19592.09|19581.07|19581.07|0
1586170800000|2020-04-06 11:00:00|19588.32|19588.32|19538.28|19538.28|19589.94|19589.94|19538.28|19538.28|0
1586171100000|2020-04-06 11:05:00|19537.88|19537.88|19477.07|19477.07|19541.4|19541.4|19474.69|19474.69|0
1586171400000|2020-04-06 11:10:00|19476.48|19476.48|19468.53|19468.53|19490.58|19490.58|19464.41|19464.41|0
1586171700000|2020-04-06 11:15:00|19465|19465|19460.29|19460.29|19481.45|19481.45|19457.95|19457.95|0
1586172000000|2020-04-06 11:20:00|19463.81|19463.81|19468.53|19468.53|19476.48|19476.48|19461.47|19461.47|0
1586172300000|2020-04-06 11:25:00|19479.11|19479.11|19485.93|19485.93|19489.65|19489.65|19471.44|19471.44|0
1586172600000|2020-04-06 11:30:00|19489.46|19489.46|19514.22|19514.22|19518|19518|19489.46|19489.46|0
1586172900000|2020-04-06 11:35:00|19513.93|19513.93|19503.35|19503.35|19520.14|19520.14|19501.97|19501.97|0
1586173200000|2020-04-06 11:40:00|19506.88|19506.88|19529.34|19529.34|19532.57|19532.57|19506.88|19506.88|0
1586173500000|2020-04-06 11:45:00|19525.81|19525.81|19534.25|19534.25|19536.88|19536.88|19518.76|19518.76|0
1586173800000|2020-04-06 11:50:00|19537.77|19537.77|19520.55|19520.55|19537.77|19537.77|19519.96|19519.96|0
1586174100000|2020-04-06 11:55:00|19517.03|19517.03|19504.96|19504.96|19521.87|19521.87|19504.96|19504.96|0
1586174400000|2020-04-06 12:00:00|19506.45|19506.45|19498.24|19498.24|19512.65|19512.65|19493.53|19493.53|0
1586174700000|2020-04-06 12:05:00|19499.14|19499.14|19491|19491|19502.66|19502.66|19489.22|19489.22|0
1586175000000|2020-04-06 12:10:00|19483.95|19483.95|19493.8|19493.8|19497.33|19497.33|19477.5|19477.5|0
1586175300000|2020-04-06 12:15:00|19494.61|19494.61|19483.24|19483.24|19494.91|19494.91|19478.17|19478.17|0
1586175600000|2020-04-06 12:20:00|19486.77|19486.77|19499.35|19499.35|19509.93|19509.93|19467.27|19467.27|0
1586175900000|2020-04-06 12:25:00|19499.75|19499.75|19482.22|19482.22|19499.75|19499.75|19479.76|19479.76|0
1586176200000|2020-04-06 12:30:00|19478.7|19478.7|19502.12|19502.12|19509.17|19509.17|19467.12|19467.12|0
1586176500000|2020-04-06 12:35:00|19500.93|19500.93|19537.36|19537.36|19544.41|19544.41|19500.93|19500.93|0
1586176800000|2020-04-06 12:40:00|19538.84|19538.84|19530.25|19530.25|19544.64|19544.64|19523.79|19523.79|0
1586177100000|2020-04-06 12:45:00|19533.78|19533.78|19547.78|19547.78|19553.82|19553.82|19533.78|19533.78|0
1586177400000|2020-04-06 12:50:00|19547.9|19547.9|19562.99|19562.99|19567.71|19567.71|19547.31|19547.31|0
1586177700000|2020-04-06 12:55:00|19559.46|19559.46|19547.42|19547.42|19559.46|19559.46|19542.89|19542.89|0
1586178000000|2020-04-06 13:00:00|19547.71|19547.71|19569.94|19569.94|19570.23|19570.23|19536.7|19536.7|0
1586178300000|2020-04-06 13:05:00|19570.83|19570.83|19545.93|19545.93|19570.83|19570.83|19538.88|19538.88|0
1586178600000|2020-04-06 13:10:00|19546.53|19546.53|19541.22|19541.22|19549.46|19549.46|19532.91|19532.91|0
1586178900000|2020-04-06 13:15:00|19541.52|19541.52|19575.12|19575.12|19575.12|19575.12|19539.03|19539.03|0
1586179200000|2020-04-06 13:20:00|19578.65|19578.65|19576.49|19576.49|19591.57|19591.57|19571.26|19571.26|0
1586179500000|2020-04-06 13:25:00|19572.96|19572.96|19585.4|19585.4|19622.04|19622.04|19572.37|19572.37|0
1586179800000|2020-04-06 13:30:00|19595.98|19595.98|19593.04|19593.04|19670.65|19670.65|19588.92|19588.92|0
1586180100000|2020-04-06 13:35:00|19592.74|19592.74|19627.39|19627.39|19630.97|19630.97|19557.47|19557.47|0
1586180400000|2020-04-06 13:40:00|19627.69|19627.69|19647.2|19647.2|19653.96|19653.96|19614.18|19614.18|0
1586180700000|2020-04-06 13:45:00|19643.68|19643.68|19718.01|19718.01|19718.01|19718.01|19643.68|19643.68|0
1586181000000|2020-04-06 13:50:00|19725.06|19725.06|19764.08|19764.08|19776.14|19776.14|19720.64|19720.64|0
1586181300000|2020-04-06 13:55:00|19764.67|19764.67|19731.9|19731.9|19764.67|19764.67|19717.22|19717.22|0
1586181600000|2020-04-06 14:00:00|19738.95|19738.95|19721.39|19721.39|19766.38|19766.38|19721.39|19721.39|0
1586181900000|2020-04-06 14:05:00|19724.92|19724.92|19687.13|19687.13|19726.41|19726.41|19650.31|19650.31|0
1586182200000|2020-04-06 14:10:00|19680.08|19680.08|19676.8|19676.8|19704.35|19704.35|19668.48|19668.48|0
1586182500000|2020-04-06 14:15:00|19678.02|19678.02|19692.69|19692.69|19714.1|19714.1|19670.37|19670.37|0
1586182800000|2020-04-06 14:20:00|19692.28|19692.28|19719.29|19719.29|19719.29|19719.29|19692.26|19692.26|0
1586183100000|2020-04-06 14:25:00|19722.81|19722.81|19742.99|19742.99|19771.99|19771.99|19716.27|19716.27|0
1586183400000|2020-04-06 14:30:00|19746.52|19746.52|19752.46|19752.46|19760.11|19760.11|19716.25|19716.25|0
1586183700000|2020-04-06 14:35:00|19748.94|19748.94|19753.21|19753.21|19771.99|19771.99|19747.3|19747.3|0
1586184000000|2020-04-06 14:40:00|19753.02|19753.02|19761.44|19761.44|19768.49|19768.49|19730.75|19730.75|0
1586184300000|2020-04-06 14:45:00|19760.85|19760.85|19798.8|19798.8|19817.76|19817.76|19760.85|19760.85|0
1586184600000|2020-04-06 14:50:00|19802.32|19802.32|19845.73|19845.73|19861.55|19861.55|19802.32|19802.32|0
1586184900000|2020-04-06 14:55:00|19849.26|19849.26|19814.62|19814.62|19856.61|19856.61|19796.98|19796.98|0
1586185200000|2020-04-06 15:00:00|19814.92|19814.92|19818.41|19818.41|19825.46|19825.46|19788.41|19788.41|0
1586185500000|2020-04-06 15:05:00|19821.94|19821.94|19807.89|19807.89|19823.53|19823.53|19785.83|19785.83|0
1586185800000|2020-04-06 15:10:00|19806.7|19806.7|19833.5|19833.5|19841.04|19841.04|19795.5|19795.5|0
1586186100000|2020-04-06 15:15:00|19833.69|19833.69|19891.35|19891.35|19898.7|19898.7|19833.69|19833.69|0
1586186400000|2020-04-06 15:20:00|19892.16|19892.16|19898.49|19898.49|19935.25|19935.25|19885.51|19885.51|0
1586186700000|2020-04-06 15:25:00|19897.92|19897.92|19924.77|19924.77|19950.6|19950.6|19895.88|19895.88|0
1586243700000|2020-04-07 07:15:00|20498.38|20498.38|20412.4|20412.4|20498.38|20498.38|20295.68|20295.68|0
1586244000000|2020-04-07 07:20:00|20414.02|20414.02|20300.67|20300.67|20447.09|20447.09|20282.7|20282.7|0
1586244300000|2020-04-07 07:25:00|20283.04|20283.04|20265.41|20265.41|20356.81|20356.81|20251|20251|0
1586244600000|2020-04-07 07:30:00|20261.88|20261.88|20264.09|20264.09|20272.46|20272.46|20224.32|20224.32|0
1586244900000|2020-04-07 07:35:00|20271.15|20271.15|20283.65|20283.65|20357.87|20357.87|20253.51|20253.51|0
1586245200000|2020-04-07 07:40:00|20290.7|20290.7|20306.83|20306.83|20324.17|20324.17|20244.74|20244.74|0
1586245500000|2020-04-07 07:45:00|20303.3|20303.3|20371.24|20371.24|20377.7|20377.7|20302.51|20302.51|0
1586245800000|2020-04-07 07:50:00|20378.29|20378.29|20334.76|20334.76|20410.47|20410.47|20301.82|20301.82|0
1586246100000|2020-04-07 07:55:00|20341.81|20341.81|20364.86|20364.86|20370.39|20370.39|20331.38|20331.38|0
1586246400000|2020-04-07 08:00:00|20357.81|20357.81|20294.53|20294.53|20367.8|20367.8|20256.05|20256.05|0
1586246700000|2020-04-07 08:05:00|20287.48|20287.48|20393.51|20393.51|20411.44|20411.44|20284.54|20284.54|0
1586247000000|2020-04-07 08:10:00|20389.98|20389.98|20334.05|20334.05|20389.98|20389.98|20334.05|20334.05|0
1586247300000|2020-04-07 08:15:00|20327|20327|20342.91|20342.91|20346.66|20346.66|20296.4|20296.4|0
1586247600000|2020-04-07 08:20:00|20346.44|20346.44|20354.44|20354.44|20368.2|20368.2|20327.91|20327.91|0
1586247900000|2020-04-07 08:25:00|20347.39|20347.39|20351.42|20351.42|20364.39|20364.39|20328.7|20328.7|0
1586248200000|2020-04-07 08:30:00|20344.37|20344.37|20190.44|20190.44|20344.37|20344.37|20186.61|20186.61|0
1586248500000|2020-04-07 08:35:00|20183.38|20183.38|20162.73|20162.73|20190.63|20190.63|20150.81|20150.81|0
1586248800000|2020-04-07 08:40:00|20169.79|20169.79|20181.46|20181.46|20206.95|20206.95|20154.49|20154.49|0
1586249100000|2020-04-07 08:45:00|20182.05|20182.05|20105.33|20105.33|20190.89|20190.89|20097.57|20097.57|0
1586249400000|2020-04-07 08:50:00|20105.8|20105.8|20050.91|20050.91|20109.33|20109.33|20031.21|20031.21|0
1586249700000|2020-04-07 08:55:00|20050.02|20050.02|20010.52|20010.52|20079.94|20079.94|19992.89|19992.89|0
1586250000000|2020-04-07 09:00:00|20014.05|20014.05|19994.46|19994.46|20033.91|20033.91|19980.65|19980.65|0
1586250300000|2020-04-07 09:05:00|19994.87|19994.87|19973.23|19973.23|20008.36|20008.36|19973.23|19973.23|0
1586250600000|2020-04-07 09:10:00|19969.7|19969.7|19943.16|19943.16|19969.7|19969.7|19935.7|19935.7|0
1586250900000|2020-04-07 09:15:00|19936.1|19936.1|19886.44|19886.44|19953.74|19953.74|19857.74|19857.74|0
1586251200000|2020-04-07 09:20:00|19886.32|19886.32|19937.78|19937.78|19946.95|19946.95|19882.79|19882.79|0
1586251500000|2020-04-07 09:25:00|19941.31|19941.31|19992.45|19992.45|19994.53|19994.53|19929.53|19929.53|0
1586251800000|2020-04-07 09:30:00|19988.92|19988.92|19942.8|19942.8|19988.92|19988.92|19935.75|19935.75|0
1586252100000|2020-04-07 09:35:00|19944.59|19944.59|19861.27|19861.27|19950.15|19950.15|19843.63|19843.63|0
1586252400000|2020-04-07 09:40:00|19850.69|19850.69|19897.21|19897.21|19897.61|19897.61|19843.93|19843.93|0
1586252700000|2020-04-07 09:45:00|19904.26|19904.26|19922.41|19922.41|19926.79|19926.79|19897.21|19897.21|0
1586253000000|2020-04-07 09:50:00|19923|19923|19966.68|19966.68|19966.68|19966.68|19913.57|19913.57|0
1586253300000|2020-04-07 09:55:00|19966.93|19966.93|19966.95|19966.95|19989.2|19989.2|19952.82|19952.82|0
1586253600000|2020-04-07 10:00:00|19970.47|19970.47|20016.05|20016.05|20026.33|20026.33|19956.88|19956.88|0
1586253900000|2020-04-07 10:05:00|20017.54|20017.54|20033.75|20033.75|20033.75|20033.75|19988.33|19988.33|0
1586254200000|2020-04-07 10:10:00|20035.53|20035.53|20158.63|20158.63|20158.63|20158.63|20035.53|20035.53|0
1586254500000|2020-04-07 10:15:00|20151.58|20151.58|20206.9|20206.9|20213.36|20213.36|20136.11|20136.11|0
1586254800000|2020-04-07 10:20:00|20210.43|20210.43|20228.73|20228.73|20229.92|20229.92|20168.76|20168.76|0
1586255100000|2020-04-07 10:25:00|20221.68|20221.68|20210.12|20210.12|20239.25|20239.25|20176.35|20176.35|0
1586255400000|2020-04-07 10:30:00|20208.69|20208.69|20206.31|20206.31|20228.13|20228.13|20192.16|20192.16|0
1586255700000|2020-04-07 10:35:00|20202.79|20202.79|20206.83|20206.83|20232.17|20232.17|20180.79|20180.79|0
1586256000000|2020-04-07 10:40:00|20203.3|20203.3|20251.88|20251.88|20265.22|20265.22|20171.81|20171.81|0
1586256300000|2020-04-07 10:45:00|20253.07|20253.07|20194.14|20194.14|20253.07|20253.07|20193.74|20193.74|0
1586256600000|2020-04-07 10:50:00|20193.55|20193.55|20145.44|20145.44|20210.76|20210.76|20145.44|20145.44|0
1586256900000|2020-04-07 10:55:00|20152.49|20152.49|20175.74|20175.74|20178.86|20178.86|20148.96|20148.96|0
1586257200000|2020-04-07 11:00:00|20168.6|20168.6|20206.42|20206.42|20206.42|20206.42|20168.42|20168.42|0
1586257500000|2020-04-07 11:05:00|20202.89|20202.89|20234.63|20234.63|20246.1|20246.1|20192.85|20192.85|0
1586257800000|2020-04-07 11:10:00|20236.53|20236.53|20205.97|20205.97|20254.16|20254.16|20205.97|20205.97|0
1586258100000|2020-04-07 11:15:00|20205.67|20205.67|20201.65|20201.65|20223.8|20223.8|20178.15|20178.15|0
1586258400000|2020-04-07 11:20:00|20219.29|20219.29|20241.05|20241.05|20249.89|20249.89|20205.18|20205.18|0
1586258700000|2020-04-07 11:25:00|20240.75|20240.75|20258.81|20258.81|20276.37|20276.37|20236.97|20236.97|0
1586259000000|2020-04-07 11:30:00|20265.87|20265.87|20246.69|20246.69|20269.8|20269.8|20246.69|20246.69|0
1586259300000|2020-04-07 11:35:00|20243.16|20243.16|20249.85|20249.85|20256.91|20256.91|20220.04|20220.04|0
1586259600000|2020-04-07 11:40:00|20250.45|20250.45|20243.39|20243.39|20254.27|20254.27|20218.11|20218.11|0
1586259900000|2020-04-07 11:45:00|20242.8|20242.8|20269.38|20269.38|20281.61|20281.61|20241.51|20241.51|0
1586260200000|2020-04-07 11:50:00|20255.27|20255.27|20241.92|20241.92|20279.59|20279.59|20227.81|20227.81|0
1586260500000|2020-04-07 11:55:00|20245.45|20245.45|20222.07|20222.07|20245.74|20245.74|20218.76|20218.76|0
1586260800000|2020-04-07 12:00:00|20221.66|20221.66|20197.83|20197.83|20228.72|20228.72|20180.19|20180.19|0
1586261100000|2020-04-07 12:05:00|20194.3|20194.3|20181.42|20181.42|20199.35|20199.35|20167.61|20167.61|0
1586261400000|2020-04-07 12:10:00|20181.67|20181.67|20122.69|20122.69|20195.18|20195.18|20119.17|20119.17|0
1586261700000|2020-04-07 12:15:00|20122.29|20122.29|20073.25|20073.25|20132.57|20132.57|20073.25|20073.25|0
1586262000000|2020-04-07 12:20:00|20069.73|20069.73|20070.25|20070.25|20090.59|20090.59|20052.61|20052.61|0
1586262300000|2020-04-07 12:25:00|20066.72|20066.72|20042.14|20042.14|20072.88|20072.88|20042.14|20042.14|0
1586262600000|2020-04-07 12:30:00|20042.44|20042.44|20096.99|20096.99|20099.92|20099.92|20042.44|20042.44|0
1586262900000|2020-04-07 12:35:00|20089.93|20089.93|20162.39|20162.39|20162.39|20162.39|20082.58|20082.58|0
1586263200000|2020-04-07 12:40:00|20165.92|20165.92|20226.21|20226.21|20240.32|20240.32|20155.33|20155.33|0
1586263500000|2020-04-07 12:45:00|20228|20228|20202.72|20202.72|20230.4|20230.4|20198.17|20198.17|0
1586263800000|2020-04-07 12:50:00|20206.24|20206.24|20209.62|20209.62|20228.76|20228.76|20199.65|20199.65|0
1586264100000|2020-04-07 12:55:00|20206.1|20206.1|20240.26|20240.26|20250.84|20250.84|20206.1|20206.1|0
1586264400000|2020-04-07 13:00:00|20240.01|20240.01|20234.88|20234.88|20256.75|20256.75|20227.13|20227.13|0
1586264700000|2020-04-07 13:05:00|20234.48|20234.48|20252.55|20252.55|20254.04|20254.04|20225|20225|0
1586265000000|2020-04-07 13:10:00|20251.95|20251.95|20295.71|20295.71|20295.71|20295.71|20244.01|20244.01|0
1586265300000|2020-04-07 13:15:00|20296.52|20296.52|20291.57|20291.57|20318.36|20318.36|20291.57|20291.57|0
1586265600000|2020-04-07 13:20:00|20288.04|20288.04|20273.44|20273.44|20291.74|20291.74|20269.92|20269.92|0
1586265900000|2020-04-07 13:25:00|20272.49|20272.49|20293.52|20293.52|20294.9|20294.9|20272.49|20272.49|0
1586266200000|2020-04-07 13:30:00|20297.45|20297.45|20358.6|20358.6|20362.72|20362.72|20284.55|20284.55|0
1586266500000|2020-04-07 13:35:00|20358.3|20358.3|20362.72|20362.72|20394.61|20394.61|20323.18|20323.18|0
1586266800000|2020-04-07 13:40:00|20366.24|20366.24|20347.72|20347.72|20389.08|20389.08|20347.72|20347.72|0
1586267100000|2020-04-07 13:45:00|20347.31|20347.31|20333.54|20333.54|20347.31|20347.31|20309.56|20309.56|0
1586267400000|2020-04-07 13:50:00|20344.12|20344.12|20352.74|20352.74|20356.27|20356.27|20312.94|20312.94|0
1586267700000|2020-04-07 13:55:00|20370.38|20370.38|20367.23|20367.23|20371.12|20371.12|20325.86|20325.86|0
1586268000000|2020-04-07 14:00:00|20370.76|20370.76|20290.42|20290.42|20378.7|20378.7|20275.89|20275.89|0
1586268300000|2020-04-07 14:05:00|20297.47|20297.47|20213.81|20213.81|20323.16|20323.16|20213.81|20213.81|0
1586268600000|2020-04-07 14:10:00|20217.34|20217.34|20210.13|20210.13|20221.46|20221.46|20160.9|20160.9|0
1586268900000|2020-04-07 14:15:00|20210.43|20210.43|20246.12|20246.12|20249.64|20249.64|20164.23|20164.23|0
1586269200000|2020-04-07 14:20:00|20242.59|20242.59|20203.55|20203.55|20263.86|20263.86|20203.55|20203.55|0
1586269500000|2020-04-07 14:25:00|20201.77|20201.77|20220.82|20220.82|20259.16|20259.16|20198.24|20198.24|0
1586269800000|2020-04-07 14:30:00|20220.52|20220.52|20228.42|20228.42|20262.92|20262.92|20201.99|20201.99|0
1586270100000|2020-04-07 14:35:00|20221.36|20221.36|20223.09|20223.09|20223.09|20223.09|20189.32|20189.32|0
1586270400000|2020-04-07 14:40:00|20223.49|20223.49|20183.29|20183.29|20240.62|20240.62|20174.79|20174.79|0
1586270700000|2020-04-07 14:45:00|20179.77|20179.77|20127.3|20127.3|20203.42|20203.42|20123.12|20123.12|0
1586271000000|2020-04-07 14:50:00|20134.35|20134.35|20065.83|20065.83|20144.93|20144.93|20046.41|20046.41|0
1586271300000|2020-04-07 14:55:00|20066.02|20066.02|20147.78|20147.78|20173.64|20173.64|20057.76|20057.76|0
1586271600000|2020-04-07 15:00:00|20151.31|20151.31|20093.77|20093.77|20178.79|20178.79|20080.01|20080.01|0
1586271900000|2020-04-07 15:05:00|20107.88|20107.88|20194.42|20194.42|20201.02|20201.02|20107.88|20107.88|0
1586272200000|2020-04-07 15:10:00|20197.95|20197.95|20129.91|20129.91|20201.48|20201.48|20129.31|20129.31|0
1586272500000|2020-04-07 15:15:00|20130.21|20130.21|20063.75|20063.75|20147.81|20147.81|20042.96|20042.96|0
1586272800000|2020-04-07 15:20:00|20063.15|20063.15|20120.81|20120.81|20126.48|20126.48|20054.8|20054.8|0
1586273100000|2020-04-07 15:25:00|20124.33|20124.33|20136.74|20136.74|20152.45|20152.45|20088.56|20088.56|0
1586330100000|2020-04-08 07:15:00|20070.34|20070.34|20104.34|20104.34|20115.87|20115.87|20063.28|20063.28|0
1586330400000|2020-04-08 07:20:00|20105.71|20105.71|20180.83|20180.83|20201.99|20201.99|20105.71|20105.71|0
1586330700000|2020-04-08 07:25:00|20184.36|20184.36|20227.54|20227.54|20249.9|20249.9|20184.36|20184.36|0
1586331000000|2020-04-08 07:30:00|20220.49|20220.49|20095.58|20095.58|20220.49|20220.49|20080.73|20080.73|0
1586331300000|2020-04-08 07:35:00|20089.94|20089.94|20146.35|20146.35|20163.69|20163.69|20083.48|20083.48|0
1586331600000|2020-04-08 07:40:00|20148.78|20148.78|20097.7|20097.7|20177.26|20177.26|20087.12|20087.12|0
1586331900000|2020-04-08 07:45:00|20104.75|20104.75|20069.49|20069.49|20112.55|20112.55|20060.8|20060.8|0
1586332200000|2020-04-08 07:50:00|20073.02|20073.02|20077.7|20077.7|20121.55|20121.55|20073.02|20073.02|0
1586332500000|2020-04-08 07:55:00|20084.76|20084.76|20079.14|20079.14|20098.87|20098.87|20052.07|20052.07|0
1586332800000|2020-04-08 08:00:00|20082.66|20082.66|20082.71|20082.71|20086.28|20086.28|20058.32|20058.32|0
1586333100000|2020-04-08 08:05:00|20081.72|20081.72|20032.23|20032.23|20093.01|20093.01|20032.23|20032.23|0
1586333400000|2020-04-08 08:10:00|20028.7|20028.7|20071.36|20071.36|20080.49|20080.49|20005.75|20005.75|0
1586333700000|2020-04-08 08:15:00|20074.89|20074.89|20016.93|20016.93|20074.89|20074.89|20002.44|20002.44|0
1586334000000|2020-04-08 08:20:00|20020.46|20020.46|19972.85|19972.85|20028.75|20028.75|19937.58|19937.58|0
1586334300000|2020-04-08 08:25:00|19983.43|19983.43|19898.2|19898.2|19998.43|19998.43|19898.2|19898.2|0
1586334600000|2020-04-08 08:30:00|19897.31|19897.31|19862.67|19862.67|19916.47|19916.47|19837.98|19837.98|0
1586334900000|2020-04-08 08:35:00|19876.78|19876.78|19863.12|19863.12|19876.78|19876.78|19824.53|19824.53|0
1586335200000|2020-04-08 08:40:00|19898.4|19898.4|19808.93|19808.93|19911.06|19911.06|19801.28|19801.28|0
1586335500000|2020-04-08 08:45:00|19812.45|19812.45|19772.11|19772.11|19812.45|19812.45|19760.34|19760.34|0
1586335800000|2020-04-08 08:50:00|19768.58|19768.58|19797.34|19797.34|19801.98|19801.98|19765.65|19765.65|0
1586336100000|2020-04-08 08:55:00|19814.98|19814.98|19844.02|19844.02|19844.02|19844.02|19776.41|19776.41|0
1586336400000|2020-04-08 09:00:00|19843.89|19843.89|19907.95|19907.95|19915.13|19915.13|19834.73|19834.73|0
1586336700000|2020-04-08 09:05:00|19900.9|19900.9|19895.68|19895.68|19919.19|19919.19|19881.16|19881.16|0
1586337000000|2020-04-08 09:10:00|19899.21|19899.21|19904.7|19904.7|19921.17|19921.17|19888.62|19888.62|0
1586337300000|2020-04-08 09:15:00|19905.82|19905.82|19899.42|19899.42|19906.23|19906.23|19860.86|19860.86|0
1586337600000|2020-04-08 09:20:00|19902.95|19902.95|19878.58|19878.58|19906.48|19906.48|19871.52|19871.52|0
1586337900000|2020-04-08 09:25:00|19879.47|19879.47|19923.71|19923.71|19923.71|19923.71|19871.81|19871.81|0
1586338200000|2020-04-08 09:30:00|19920.18|19920.18|19908.52|19908.52|19960.28|19960.28|19908.52|19908.52|0
1586338500000|2020-04-08 09:35:00|19909.41|19909.41|19967.15|19967.15|19967.15|19967.15|19909.41|19909.41|0
1586338800000|2020-04-08 09:40:00|19967.96|19967.96|19954.63|19954.63|19968.38|19968.38|19942.5|19942.5|0
1586339100000|2020-04-08 09:45:00|19954.76|19954.76|19952.46|19952.46|19984.8|19984.8|19952.46|19952.46|0
1586339400000|2020-04-08 09:50:00|19945.41|19945.41|19913.77|19913.77|19945.41|19945.41|19913.77|19913.77|0
1586339700000|2020-04-08 09:55:00|19917.29|19917.29|19923.39|19923.39|19935.16|19935.16|19916.82|19916.82|0
1586340000000|2020-04-08 10:00:00|19922.49|19922.49|19904.2|19904.2|19936.99|19936.99|19897.14|19897.14|0
1586340300000|2020-04-08 10:05:00|19914.78|19914.78|19898.06|19898.06|19918.31|19918.31|19896.84|19896.84|0
1586340600000|2020-04-08 10:10:00|19899.27|19899.27|19894.76|19894.76|19910.26|19910.26|19884.18|19884.18|0
1586340900000|2020-04-08 10:15:00|19912.4|19912.4|19910.49|19910.49|19922.55|19922.55|19903.32|19903.32|0
1586341200000|2020-04-08 10:20:00|19906.96|19906.96|19895.42|19895.42|19918.24|19918.24|19895.42|19895.42|0
1586341500000|2020-04-08 10:25:00|19884.83|19884.83|19885.13|19885.13|19888.66|19888.66|19873.66|19873.66|0
1586341800000|2020-04-08 10:30:00|19888.66|19888.66|19904.25|19904.25|19909.82|19909.82|19881.6|19881.6|0
1586342100000|2020-04-08 10:35:00|19900.72|19900.72|19883.74|19883.74|19908.8|19908.8|19871.16|19871.16|0
1586342400000|2020-04-08 10:40:00|19883.15|19883.15|19899.74|19899.74|19900.93|19900.93|19877.05|19877.05|0
1586342700000|2020-04-08 10:45:00|19906.79|19906.79|19883.19|19883.19|19906.79|19906.79|19873.3|19873.3|0
1586343000000|2020-04-08 10:50:00|19879.66|19879.66|19884.75|19884.75|19891.5|19891.5|19875.43|19875.43|0
1586343300000|2020-04-08 10:55:00|19881.22|19881.22|19889.89|19889.89|19900.47|19900.47|19874.18|19874.18|0
1586343600000|2020-04-08 11:00:00|19893.46|19893.46|19886.44|19886.44|19902.44|19902.44|19875.86|19875.86|0
1586343900000|2020-04-08 11:05:00|19887.03|19887.03|19887.94|19887.94|19899.12|19899.12|19871.3|19871.3|0
1586344200000|2020-04-08 11:10:00|19880.89|19880.89|19887.67|19887.67|19905.23|19905.23|19877.09|19877.09|0
1586344500000|2020-04-08 11:15:00|19880.61|19880.61|19880.07|19880.07|19886.31|19886.31|19867.6|19867.6|0
1586344800000|2020-04-08 11:20:00|19880.67|19880.67|19861.18|19861.18|19880.67|19880.67|19861.18|19861.18|0
1586345100000|2020-04-08 11:25:00|19854.12|19854.12|19834.14|19834.14|19858.35|19858.35|19829.21|19829.21|0
1586345400000|2020-04-08 11:30:00|19833.85|19833.85|19837.33|19837.33|19837.33|19837.33|19819.7|19819.7|0
1586345700000|2020-04-08 11:35:00|19826.75|19826.75|19841.37|19841.37|19845.5|19845.5|19821.33|19821.33|0
1586346000000|2020-04-08 11:40:00|19848.73|19848.73|19808.44|19808.44|19853.95|19853.95|19805.32|19805.32|0
1586346300000|2020-04-08 11:45:00|19811.37|19811.37|19827.92|19827.92|19840.18|19840.18|19810.34|19810.34|0
1586346600000|2020-04-08 11:50:00|19817.34|19817.34|19837.62|19837.62|19858.79|19858.79|19817.34|19817.34|0
1586346900000|2020-04-08 11:55:00|19834.1|19834.1|19848.4|19848.4|19860.51|19860.51|19834.1|19834.1|0
1586347200000|2020-04-08 12:00:00|19855.45|19855.45|19868.7|19868.7|19872.23|19872.23|19830.02|19830.02|0
1586347500000|2020-04-08 12:05:00|19865.17|19865.17|19875.52|19875.52|19882.51|19882.51|19857.94|19857.94|0
1586347800000|2020-04-08 12:10:00|19872|19872|19881.63|19881.63|19901.76|19901.76|19868|19868|0
1586348100000|2020-04-08 12:15:00|19878.1|19878.1|19884.75|19884.75|19891.8|19891.8|19877.23|19877.23|0
1586348400000|2020-04-08 12:20:00|19891.8|19891.8|19873.33|19873.33|19906.78|19906.78|19873.33|19873.33|0
1586348700000|2020-04-08 12:25:00|19876.86|19876.86|19882.68|19882.68|19891.99|19891.99|19876.86|19876.86|0
1586349000000|2020-04-08 12:30:00|19893.27|19893.27|19926.17|19926.17|19940.87|19940.87|19882.68|19882.68|0
1586349300000|2020-04-08 12:35:00|19919.11|19919.11|19903.81|19903.81|19936.81|19936.81|19889.47|19889.47|0
1586349600000|2020-04-08 12:40:00|19900.29|19900.29|19889.79|19889.79|19900.88|19900.88|19878.91|19878.91|0
1586349900000|2020-04-08 12:45:00|19896.84|19896.84|19881.98|19881.98|19899.62|19899.62|19881.98|19881.98|0
1586350200000|2020-04-08 12:50:00|19878.46|19878.46|19838.62|19838.62|19880.5|19880.5|19838.62|19838.62|0
1586350500000|2020-04-08 12:55:00|19842.15|19842.15|19822.47|19822.47|19849.2|19849.2|19796.56|19796.56|0
1586350800000|2020-04-08 13:00:00|19825.99|19825.99|19868.92|19868.92|19879.03|19879.03|19818.94|19818.94|0
1586351100000|2020-04-08 13:05:00|19865.39|19865.39|19865.21|19865.21|19912.73|19912.73|19851.18|19851.18|0
1586351400000|2020-04-08 13:10:00|19861.68|19861.68|19853.75|19853.75|19861.79|19861.79|19836.1|19836.1|0
1586351700000|2020-04-08 13:15:00|19857.27|19857.27|19873.88|19873.88|19874.77|19874.77|19857.27|19857.27|0
1586352000000|2020-04-08 13:20:00|19870.35|19870.35|19874.15|19874.15|19878.87|19878.87|19860.58|19860.58|0
1586352300000|2020-04-08 13:25:00|19870.63|19870.63|19841.98|19841.98|19884.74|19884.74|19841.98|19841.98|0
1586352600000|2020-04-08 13:30:00|19845.51|19845.51|19808.71|19808.71|19866.16|19866.16|19784.55|19784.55|0
1586352900000|2020-04-08 13:35:00|19815.77|19815.77|19756.17|19756.17|19822.34|19822.34|19731.18|19731.18|0
1586353200000|2020-04-08 13:40:00|19754.98|19754.98|19726.63|19726.63|19785.09|19785.09|19716.04|19716.04|0
1586353500000|2020-04-08 13:45:00|19730.15|19730.15|19709.37|19709.37|19739.97|19739.97|19696.64|19696.64|0
1586353800000|2020-04-08 13:50:00|19705.84|19705.84|19678.14|19678.14|19705.84|19705.84|19659.73|19659.73|0
1586354100000|2020-04-08 13:55:00|19677.67|19677.67|19655.21|19655.21|19700.77|19700.77|19650.61|19650.61|0
1586354400000|2020-04-08 14:00:00|19662.27|19662.27|19665.23|19665.23|19716.5|19716.5|19662.27|19662.27|0
1586354700000|2020-04-08 14:05:00|19668.75|19668.75|19609.67|19609.67|19675.81|19675.81|19599.09|19599.09|0
1586355000000|2020-04-08 14:10:00|19613.2|19613.2|19686.22|19686.22|19702.86|19702.86|19609.67|19609.67|0
1586355300000|2020-04-08 14:15:00|19685.33|19685.33|19742.05|19742.05|19766.11|19766.11|19677.68|19677.68|0
1586355600000|2020-04-08 14:20:00|19745.58|19745.58|19746.98|19746.98|19762.58|19762.58|19715.18|19715.18|0
1586355900000|2020-04-08 14:25:00|19747.58|19747.58|19764.56|19764.56|19769.63|19769.63|19744.05|19744.05|0
1586356200000|2020-04-08 14:30:00|19764.86|19764.86|19753.84|19753.84|19791.67|19791.67|19749.56|19749.56|0
1586356500000|2020-04-08 14:35:00|19754.73|19754.73|19734.17|19734.17|19767.4|19767.4|19729.19|19729.19|0
1586356800000|2020-04-08 14:40:00|19741.23|19741.23|19685.85|19685.85|19749.34|19749.34|19668.8|19668.8|0
1586357100000|2020-04-08 14:45:00|19692.9|19692.9|19730.49|19730.49|19744.6|19744.6|19685.74|19685.74|0
1586357400000|2020-04-08 14:50:00|19737.85|19737.85|19721.7|19721.7|19767.96|19767.96|19715.35|19715.35|0
1586357700000|2020-04-08 14:55:00|19718.17|19718.17|19778.29|19778.29|19785.34|19785.34|19695.71|19695.71|0
1586358000000|2020-04-08 15:00:00|19781.81|19781.81|19725.61|19725.61|19795.63|19795.63|19722.08|19722.08|0
1586358300000|2020-04-08 15:05:00|19729.14|19729.14|19699.21|19699.21|19732.67|19732.67|19690.61|19690.61|0
1586358600000|2020-04-08 15:10:00|19702.74|19702.74|19706.87|19706.87|19733.6|19733.6|19689.23|19689.23|0
1586358900000|2020-04-08 15:15:00|19706.57|19706.57|19711.98|19711.98|19746.41|19746.41|19695.99|19695.99|0
1586359200000|2020-04-08 15:20:00|19715.5|19715.5|19744.48|19744.48|19789.12|19789.12|19715.5|19715.5|0
1586359500000|2020-04-08 15:25:00|19748.01|19748.01|19791.04|19791.04|19804.61|19804.61|19719.71|19719.71|0
1586416500000|2020-04-09 07:15:00|20308.15|20308.15|20429.3|20429.3|20429.3|20429.3|20297.57|20297.57|0
1586416800000|2020-04-09 07:20:00|20426.55|20426.55|20329.33|20329.33|20454.86|20454.86|20325.8|20325.8|0
1586417100000|2020-04-09 07:25:00|20330.95|20330.95|20481.12|20481.12|20495.54|20495.54|20330.95|20330.95|0
1586417400000|2020-04-09 07:30:00|20470.54|20470.54|20395.23|20395.23|20506.19|20506.19|20343.14|20343.14|0
1586417700000|2020-04-09 07:35:00|20402.28|20402.28|20418.59|20418.59|20432.2|20432.2|20369.38|20369.38|0
1586418000000|2020-04-09 07:40:00|20422.11|20422.11|20379.7|20379.7|20467.53|20467.53|20358.54|20358.54|0
1586418300000|2020-04-09 07:45:00|20407.92|20407.92|20441.31|20441.31|20467.99|20467.99|20400.87|20400.87|0
1586418600000|2020-04-09 07:50:00|20448.37|20448.37|20413.07|20413.07|20458.95|20458.95|20413.07|20413.07|0
1586418900000|2020-04-09 07:55:00|20409.55|20409.55|20377.63|20377.63|20422.74|20422.74|20368.28|20368.28|0
1586419200000|2020-04-09 08:00:00|20384.68|20384.68|20359.74|20359.74|20414.79|20414.79|20359.74|20359.74|0
1586419500000|2020-04-09 08:05:00|20363.26|20363.26|20361.86|20361.86|20379.5|20379.5|20333.56|20333.56|0
1586419800000|2020-04-09 08:10:00|20340.7|20340.7|20393.22|20393.22|20397.27|20397.27|20340.29|20340.29|0
1586420100000|2020-04-09 08:15:00|20400.28|20400.28|20362.17|20362.17|20400.28|20400.28|20352.8|20352.8|0
1586420400000|2020-04-09 08:20:00|20355.11|20355.11|20365.02|20365.02|20415.4|20415.4|20343.64|20343.64|0
1586420700000|2020-04-09 08:25:00|20357.97|20357.97|20351.62|20351.62|20365.02|20365.02|20328.14|20328.14|0
1586421000000|2020-04-09 08:30:00|20348.09|20348.09|20390.65|20390.65|20399.97|20399.97|20337.51|20337.51|0
1586421300000|2020-04-09 08:35:00|20390.25|20390.25|20314.37|20314.37|20390.25|20390.25|20314.37|20314.37|0
1586421600000|2020-04-09 08:40:00|20310.85|20310.85|20357.12|20357.12|20374.76|20374.76|20310.85|20310.85|0
1586421900000|2020-04-09 08:45:00|20353.6|20353.6|20336.44|20336.44|20390.75|20390.75|20331.72|20331.72|0
1586422200000|2020-04-09 08:50:00|20336.14|20336.14|20319.03|20319.03|20343.57|20343.57|20312.27|20312.27|0
1586422500000|2020-04-09 08:55:00|20311.98|20311.98|20323.3|20323.3|20336.07|20336.07|20304.67|20304.67|0
1586422800000|2020-04-09 09:00:00|20319.77|20319.77|20279.88|20279.88|20338.51|20338.51|20279.88|20279.88|0
1586423100000|2020-04-09 09:05:00|20269.29|20269.29|20286.43|20286.43|20315.54|20315.54|20254.78|20254.78|0
1586423400000|2020-04-09 09:10:00|20289.95|20289.95|20241.3|20241.3|20293.48|20293.48|20223.57|20223.57|0
1586423700000|2020-04-09 09:15:00|20244.82|20244.82|20207.98|20207.98|20273.17|20273.17|20200.92|20200.92|0
1586424000000|2020-04-09 09:20:00|20208.45|20208.45|20198.73|20198.73|20219.03|20219.03|20184.91|20184.91|0
1586424300000|2020-04-09 09:25:00|20205.78|20205.78|20257.29|20257.29|20261.22|20261.22|20205.78|20205.78|0
1586424600000|2020-04-09 09:30:00|20260.82|20260.82|20233.81|20233.81|20270.95|20270.95|20233.81|20233.81|0
1586424900000|2020-04-09 09:35:00|20233.22|20233.22|20177.38|20177.38|20235.34|20235.34|20177.38|20177.38|0
1586425200000|2020-04-09 09:40:00|20180.9|20180.9|20117.71|20117.71|20188.26|20188.26|20117.71|20117.71|0
1586425500000|2020-04-09 09:45:00|20117.41|20117.41|20091.06|20091.06|20162.79|20162.79|20076.95|20076.95|0
1586425800000|2020-04-09 09:50:00|20087.19|20087.19|20098.86|20098.86|20116.6|20116.6|20087.19|20087.19|0
1586426100000|2020-04-09 09:55:00|20102.39|20102.39|20132.25|20132.25|20138.44|20138.44|20084.35|20084.35|0
1586426400000|2020-04-09 10:00:00|20131.3|20131.3|20220.8|20220.8|20221.95|20221.95|20120.72|20120.72|0
1586426700000|2020-04-09 10:05:00|20217.28|20217.28|20247.15|20247.15|20250.65|20250.65|20217.28|20217.28|0
1586427000000|2020-04-09 10:10:00|20250.68|20250.68|20242.83|20242.83|20261.26|20261.26|20228.03|20228.03|0
1586427300000|2020-04-09 10:15:00|20256.93|20256.93|20239.75|20239.75|20260.81|20260.81|20236.12|20236.12|0
1586427600000|2020-04-09 10:20:00|20243.28|20243.28|20218.79|20218.79|20250.7|20250.7|20200.07|20200.07|0
1586427900000|2020-04-09 10:25:00|20204.68|20204.68|20256.81|20256.81|20272.86|20272.86|20204.28|20204.28|0
1586428200000|2020-04-09 10:30:00|20253.29|20253.29|20247.5|20247.5|20301.91|20301.91|20240.86|20240.86|0
1586428500000|2020-04-09 10:35:00|20251.03|20251.03|20308.88|20308.88|20315.94|20315.94|20249.81|20249.81|0
1586428800000|2020-04-09 10:40:00|20305.36|20305.36|20306.78|20306.78|20349.79|20349.79|20285.64|20285.64|0
1586429100000|2020-04-09 10:45:00|20310.31|20310.31|20296.14|20296.14|20320.89|20320.89|20274.68|20274.68|0
1586429400000|2020-04-09 10:50:00|20299.67|20299.67|20273.97|20273.97|20308.21|20308.21|20273.97|20273.97|0
1586429700000|2020-04-09 10:55:00|20274.22|20274.22|20301.01|20301.01|20301.01|20301.01|20249.27|20249.27|0
1586430000000|2020-04-09 11:00:00|20283.38|20283.38|20332.76|20332.76|20339.82|20339.82|20276.32|20276.32|0
1586430300000|2020-04-09 11:05:00|20339.82|20339.82|20355.03|20355.03|20382.96|20382.96|20330.05|20330.05|0
1586430600000|2020-04-09 11:10:00|20351.51|20351.51|20346.98|20346.98|20367.66|20367.66|20332.87|20332.87|0
1586430900000|2020-04-09 11:15:00|20343.45|20343.45|20364.78|20364.78|20368.31|20368.31|20340.58|20340.58|0
1586431200000|2020-04-09 11:20:00|20361.26|20361.26|20333.59|20333.59|20381.34|20381.34|20332.78|20332.78|0
1586431500000|2020-04-09 11:25:00|20330.06|20330.06|20253.32|20253.32|20330.06|20330.06|20253.32|20253.32|0
1586431800000|2020-04-09 11:30:00|20256.84|20256.84|20283.25|20283.25|20283.55|20283.55|20222.1|20222.1|0
1586432100000|2020-04-09 11:35:00|20279.73|20279.73|20280.08|20280.08|20307.65|20307.65|20258.26|20258.26|0
1586432400000|2020-04-09 11:40:00|20287.13|20287.13|20231.44|20231.44|20287.13|20287.13|20231.44|20231.44|0
1586432700000|2020-04-09 11:45:00|20227.91|20227.91|20277.76|20277.76|20280.39|20280.39|20224.39|20224.39|0
1586433000000|2020-04-09 11:50:00|20278.35|20278.35|20311.53|20311.53|20311.53|20311.53|20267.07|20267.07|0
1586433300000|2020-04-09 11:55:00|20322.11|20322.11|20272.95|20272.95|20327.05|20327.05|20272.95|20272.95|0
1586433600000|2020-04-09 12:00:00|20280.01|20280.01|20271.95|20271.95|20297.35|20297.35|20259.59|20259.59|0
1586433900000|2020-04-09 12:05:00|20270.47|20270.47|20255.56|20255.56|20272.9|20272.9|20227.9|20227.9|0
1586434200000|2020-04-09 12:10:00|20259.09|20259.09|20244.41|20244.41|20259.09|20259.09|20237.06|20237.06|0
1586434500000|2020-04-09 12:15:00|20254.99|20254.99|20248.67|20248.67|20266.31|20266.31|20231.73|20231.73|0
1586434800000|2020-04-09 12:20:00|20249.86|20249.86|20305.74|20305.74|20316.32|20316.32|20248.97|20248.97|0
1586435100000|2020-04-09 12:25:00|20302.21|20302.21|20342.71|20342.71|20346.23|20346.23|20302.21|20302.21|0
1586435400000|2020-04-09 12:30:00|20349.76|20349.76|20433.06|20433.06|20447.17|20447.17|20337.99|20337.99|0
1586435700000|2020-04-09 12:35:00|20429.54|20429.54|20393.76|20393.76|20440.46|20440.46|20391.38|20391.38|0
1586436000000|2020-04-09 12:40:00|20383.17|20383.17|20406.98|20406.98|20406.98|20406.98|20351.99|20351.99|0
1586436300000|2020-04-09 12:45:00|20414.03|20414.03|20439.89|20439.89|20449.58|20449.58|20402.92|20402.92|0
1586436600000|2020-04-09 12:50:00|20443.42|20443.42|20460.55|20460.55|20475.53|20475.53|20435.24|20435.24|0
1586436900000|2020-04-09 12:55:00|20459.65|20459.65|20424.97|20424.97|20465.8|20465.8|20417.58|20417.58|0
1586437200000|2020-04-09 13:00:00|20425.86|20425.86|20398.46|20398.46|20439.97|20439.97|20390.38|20390.38|0
1586437500000|2020-04-09 13:05:00|20401.99|20401.99|20446.75|20446.75|20465|20465|20401.99|20401.99|0
1586437800000|2020-04-09 13:10:00|20447.15|20447.15|20470.04|20470.04|20488.9|20488.9|20431.15|20431.15|0
1586438100000|2020-04-09 13:15:00|20480.62|20480.62|20467.27|20467.27|20480.62|20480.62|20435.81|20435.81|0
1586438400000|2020-04-09 13:20:00|20470.8|20470.8|20504.26|20504.26|20520.75|20520.75|20470.8|20470.8|0
1586438700000|2020-04-09 13:25:00|20497.21|20497.21|20465.87|20465.87|20513.99|20513.99|20465.87|20465.87|0
1586439000000|2020-04-09 13:30:00|20448.24|20448.24|20470.43|20470.43|20505.69|20505.69|20405.68|20405.68|0
1586439300000|2020-04-09 13:35:00|20473.95|20473.95|20471.57|20471.57|20492.78|20492.78|20437.85|20437.85|0
1586439600000|2020-04-09 13:40:00|20468.04|20468.04|20510.11|20510.11|20528.02|20528.02|20468.04|20468.04|0
1586439900000|2020-04-09 13:45:00|20512.19|20512.19|20540.02|20540.02|20559.85|20559.85|20496.8|20496.8|0
1586440200000|2020-04-09 13:50:00|20536.49|20536.49|20558.88|20558.88|20592.96|20592.96|20522.79|20522.79|0
1586440500000|2020-04-09 13:55:00|20555.35|20555.35|20580.28|20580.28|20623.58|20623.58|20552.23|20552.23|0
1586440800000|2020-04-09 14:00:00|20580.57|20580.57|20524.23|20524.23|20593.64|20593.64|20521.12|20521.12|0
1586441100000|2020-04-09 14:05:00|20520.7|20520.7|20400.37|20400.37|20532.74|20532.74|20396.84|20396.84|0
1586441400000|2020-04-09 14:10:00|20396.84|20396.84|20435.7|20435.7|20458.65|20458.65|20396.84|20396.84|0
1586441700000|2020-04-09 14:15:00|20432.17|20432.17|20361.4|20361.4|20449.81|20449.81|20347.29|20347.29|0
1586442000000|2020-04-09 14:20:00|20361.11|20361.11|20362.83|20362.83|20391.88|20391.88|20330.25|20330.25|0
1586442300000|2020-04-09 14:25:00|20361.64|20361.64|20417.24|20417.24|20437.66|20437.66|20358.73|20358.73|0
1586442600000|2020-04-09 14:30:00|20414.01|20414.01|20391.36|20391.36|20414.01|20414.01|20368.79|20368.79|0
1586442900000|2020-04-09 14:35:00|20394.89|20394.89|20399.92|20399.92|20410.51|20410.51|20375.49|20375.49|0
1586443200000|2020-04-09 14:40:00|20403.45|20403.45|20449.69|20449.69|20453.81|20453.81|20387.26|20387.26|0
1586443500000|2020-04-09 14:45:00|20447.31|20447.31|20493.07|20493.07|20496.3|20496.3|20426.84|20426.84|0
1586443800000|2020-04-09 14:50:00|20500.13|20500.13|20496.88|20496.88|20515.44|20515.44|20464.72|20464.72|0
1586444100000|2020-04-09 14:55:00|20496.07|20496.07|20510.8|20510.8|20533.8|20533.8|20484.89|20484.89|0
1586444400000|2020-04-09 15:00:00|20500.22|20500.22|20493.94|20493.94|20510.8|20510.8|20447.08|20447.08|0
1586444700000|2020-04-09 15:05:00|20492.75|20492.75|20487.54|20487.54|20515.57|20515.57|20449.54|20449.54|0
1586445000000|2020-04-09 15:10:00|20498.12|20498.12|20505.73|20505.73|20522.48|20522.48|20483.42|20483.42|0
1586445300000|2020-04-09 15:15:00|20512.79|20512.79|20446.04|20446.04|20512.79|20512.79|20428.97|20428.97|0
1586445600000|2020-04-09 15:20:00|20446.63|20446.63|20488.3|20488.3|20529.64|20529.64|20443.67|20443.67|0
1586445900000|2020-04-09 15:25:00|20491.83|20491.83|20579.1|20579.1|20582.66|20582.66|20474.54|20474.54|0
1586848500000|2020-04-14 07:15:00|20561.04|20561.04|20403.99|20403.99|20569.29|20569.29|20355.92|20355.92|0
1586848800000|2020-04-14 07:20:00|20396.94|20396.94|20335.55|20335.55|20405.25|20405.25|20321.45|20321.45|0
1586849100000|2020-04-14 07:25:00|20332.88|20332.88|20324.29|20324.29|20379.68|20379.68|20304.23|20304.23|0
1586849400000|2020-04-14 07:30:00|20326.67|20326.67|20459.89|20459.89|20467.68|20467.68|20305.5|20305.5|0
1586849700000|2020-04-14 07:35:00|20466.95|20466.95|20537.71|20537.71|20594.25|20594.25|20466.95|20466.95|0
1586850000000|2020-04-14 07:40:00|20534.18|20534.18|20536.93|20536.93|20552.78|20552.78|20514.18|20514.18|0
1586850300000|2020-04-14 07:45:00|20533.96|20533.96|20547.2|20547.2|20559.8|20559.8|20515.69|20515.69|0
1586850600000|2020-04-14 07:50:00|20550.72|20550.72|20544.72|20544.72|20621.27|20621.27|20542.39|20542.39|0
1586850900000|2020-04-14 07:55:00|20541.2|20541.2|20589.27|20589.27|20606.91|20606.91|20541.2|20541.2|0
1586851200000|2020-04-14 08:00:00|20582.22|20582.22|20583.15|20583.15|20598.49|20598.49|20520.37|20520.37|0
1586851500000|2020-04-14 08:05:00|20579.62|20579.62|20492.55|20492.55|20581.85|20581.85|20485.12|20485.12|0
1586851800000|2020-04-14 08:10:00|20489.02|20489.02|20498.79|20498.79|20502.58|20502.58|20469.64|20469.64|0
1586852100000|2020-04-14 08:15:00|20496.41|20496.41|20467.12|20467.12|20529.05|20529.05|20460.07|20460.07|0
1586852400000|2020-04-14 08:20:00|20463.6|20463.6|20481.38|20481.38|20482.34|20482.34|20446.77|20446.77|0
1586852700000|2020-04-14 08:25:00|20484.91|20484.91|20495.72|20495.72|20499.25|20499.25|20456.29|20456.29|0
1586853000000|2020-04-14 08:30:00|20502.78|20502.78|20545.91|20545.91|20546.51|20546.51|20495.72|20495.72|0
1586853300000|2020-04-14 08:35:00|20542.39|20542.39|20525.9|20525.9|20556.91|20556.91|20517.06|20517.06|0
1586853600000|2020-04-14 08:40:00|20529.43|20529.43|20539.19|20539.19|20550.62|20550.62|20521.56|20521.56|0
1586853900000|2020-04-14 08:45:00|20556.83|20556.83|20537.08|20537.08|20570.94|20570.94|20530.97|20530.97|0
1586854200000|2020-04-14 08:50:00|20536.13|20536.13|20506.5|20506.5|20536.13|20536.13|20476.16|20476.16|0
1586854500000|2020-04-14 08:55:00|20510.03|20510.03|20555.68|20555.68|20557.58|20557.58|20504.6|20504.6|0
1586854800000|2020-04-14 09:00:00|20556.9|20556.9|20531.7|20531.7|20577.25|20577.25|20531.7|20531.7|0
1586855100000|2020-04-14 09:05:00|20538.75|20538.75|20540.15|20540.15|20563.44|20563.44|20538.75|20538.75|0
1586855400000|2020-04-14 09:10:00|20543.68|20543.68|20541.14|20541.14|20547.61|20547.61|20512.29|20512.29|0
1586855700000|2020-04-14 09:15:00|20540.55|20540.55|20590.33|20590.33|20597.39|20597.39|20537.02|20537.02|0
1586856000000|2020-04-14 09:20:00|20593.86|20593.86|20566.64|20566.64|20593.86|20593.86|20566.05|20566.05|0
1586856300000|2020-04-14 09:25:00|20567.05|20567.05|20587.45|20587.45|20592.33|20592.33|20557.62|20557.62|0
1586856600000|2020-04-14 09:30:00|20583.92|20583.92|20557.01|20557.01|20594.06|20594.06|20556.41|20556.41|0
1586856900000|2020-04-14 09:35:00|20553.48|20553.48|20518.52|20518.52|20556.6|20556.6|20508.53|20508.53|0
1586857200000|2020-04-14 09:40:00|20511.47|20511.47|20475.83|20475.83|20511.47|20511.47|20475.83|20475.83|0
1586857500000|2020-04-14 09:45:00|20486.41|20486.41|20540.04|20540.04|20547.57|20547.57|20482.29|20482.29|0
1586857800000|2020-04-14 09:50:00|20547.1|20547.1|20504.77|20504.77|20547.1|20547.1|20501.24|20501.24|0
1586858100000|2020-04-14 09:55:00|20505.02|20505.02|20541.63|20541.63|20555.74|20555.74|20503.43|20503.43|0
1586858400000|2020-04-14 10:00:00|20538.1|20538.1|20484.99|20484.99|20538.1|20538.1|20484.99|20484.99|0
1586858700000|2020-04-14 10:05:00|20485.46|20485.46|20460.77|20460.77|20485.46|20485.46|20446.66|20446.66|0
1586859000000|2020-04-14 10:10:00|20467.83|20467.83|20481.95|20481.95|20491.67|20491.67|20434.3|20434.3|0
1586859300000|2020-04-14 10:15:00|20485.48|20485.48|20465.88|20465.88|20510.17|20510.17|20436.45|20436.45|0
1586859600000|2020-04-14 10:20:00|20467.67|20467.67|20502.16|20502.16|20509.22|20509.22|20466.48|20466.48|0
1586859900000|2020-04-14 10:25:00|20505.69|20505.69|20520.37|20520.37|20522.77|20522.77|20505.69|20505.69|0
1586860200000|2020-04-14 10:30:00|20519.77|20519.77|20502.73|20502.73|20522.71|20522.71|20500.35|20500.35|0
1586860500000|2020-04-14 10:35:00|20499.2|20499.2|20517.39|20517.39|20517.39|20517.39|20483.31|20483.31|0
1586860800000|2020-04-14 10:40:00|20516.99|20516.99|20477.18|20477.18|20532.53|20532.53|20468.79|20468.79|0
1586861100000|2020-04-14 10:45:00|20478.37|20478.37|20461.61|20461.61|20486.02|20486.02|20448.84|20448.84|0
1586861400000|2020-04-14 10:50:00|20465.14|20465.14|20463.27|20463.27|20469.92|20469.92|20459.34|20459.34|0
1586861700000|2020-04-14 10:55:00|20470.33|20470.33|20494.14|20494.14|20499.57|20499.57|20470.33|20470.33|0
1586862000000|2020-04-14 11:00:00|20529.41|20529.41|20510.45|20510.45|20535.61|20535.61|20492.23|20492.23|0
1586862300000|2020-04-14 11:05:00|20513.97|20513.97|20527.31|20527.31|20534.19|20534.19|20510.69|20510.69|0
1586862600000|2020-04-14 11:10:00|20530.84|20530.84|20484.4|20484.4|20530.84|20530.84|20484.4|20484.4|0
1586862900000|2020-04-14 11:15:00|20487.93|20487.93|20394.18|20394.18|20494.98|20494.98|20390.65|20390.65|0
1586863200000|2020-04-14 11:20:00|20387.13|20387.13|20389.05|20389.05|20425.65|20425.65|20385.94|20385.94|0
1586863500000|2020-04-14 11:25:00|20392.58|20392.58|20450.69|20450.69|20450.69|20450.69|20392.58|20392.58|0
1586863800000|2020-04-14 11:30:00|20447.16|20447.16|20471.07|20471.07|20474.59|20474.59|20443.63|20443.63|0
1586864100000|2020-04-14 11:35:00|20467.54|20467.54|20436.47|20436.47|20472.45|20472.45|20436.47|20436.47|0
1586864400000|2020-04-14 11:40:00|20432.94|20432.94|20468.28|20468.28|20468.28|20468.28|20411.18|20411.18|0
1586864700000|2020-04-14 11:45:00|20489.44|20489.44|20547.99|20547.99|20563.29|20563.29|20489.44|20489.44|0
1586865000000|2020-04-14 11:50:00|20555.04|20555.04|20545.64|20545.64|20565.53|20565.53|20521.5|20521.5|0
1586865300000|2020-04-14 11:55:00|20556.22|20556.22|20535.64|20535.64|20558.52|20558.52|20530.61|20530.61|0
1586865600000|2020-04-14 12:00:00|20526.8|20526.8|20543.45|20543.45|20560.49|20560.49|20491.53|20491.53|0
1586865900000|2020-04-14 12:05:00|20536.4|20536.4|20492.5|20492.5|20544.6|20544.6|20492.5|20492.5|0
1586866200000|2020-04-14 12:10:00|20488.97|20488.97|20504.45|20504.45|20521.61|20521.61|20480.24|20480.24|0
1586866500000|2020-04-14 12:15:00|20503.26|20503.26|20554.84|20554.84|20586.82|20586.82|20495.73|20495.73|0
1586866800000|2020-04-14 12:20:00|20544.26|20544.26|20537.25|20537.25|20566.68|20566.68|20517.64|20517.64|0
1586867100000|2020-04-14 12:25:00|20533.72|20533.72|20466.24|20466.24|20533.72|20533.72|20466.24|20466.24|0
1586867400000|2020-04-14 12:30:00|20459.18|20459.18|20437.15|20437.15|20459.18|20459.18|20413.61|20413.61|0
1586867700000|2020-04-14 12:35:00|20437.96|20437.96|20386.84|20386.84|20446.79|20446.79|20376.85|20376.85|0
1586868000000|2020-04-14 12:40:00|20379.19|20379.19|20421.56|20421.56|20440.39|20440.39|20369.67|20369.67|0
1586868300000|2020-04-14 12:45:00|20422.75|20422.75|20440.24|20440.24|20464.93|20464.93|20415.7|20415.7|0
1586868600000|2020-04-14 12:50:00|20439.74|20439.74|20439.34|20439.34|20500.08|20500.08|20438.75|20438.75|0
1586868900000|2020-04-14 12:55:00|20438.75|20438.75|20397.76|20397.76|20449.73|20449.73|20397.76|20397.76|0
1586869200000|2020-04-14 13:00:00|20398.35|20398.35|20404.26|20404.26|20428.57|20428.57|20391.3|20391.3|0
1586869500000|2020-04-14 13:05:00|20400.73|20400.73|20395.35|20395.35|20428.59|20428.59|20391.82|20391.82|0
1586869800000|2020-04-14 13:10:00|20394.75|20394.75|20401.06|20401.06|20404.78|20404.78|20344.38|20344.38|0
1586870100000|2020-04-14 13:15:00|20404.59|20404.59|20376.1|20376.1|20439|20439|20376.1|20376.1|0
1586870400000|2020-04-14 13:20:00|20372.57|20372.57|20349.59|20349.59|20408.44|20408.44|20346.06|20346.06|0
1586870700000|2020-04-14 13:25:00|20346.06|20346.06|20272.09|20272.09|20355.69|20355.69|20261.51|20261.51|0
1586871000000|2020-04-14 13:30:00|20279.15|20279.15|20420.35|20420.35|20423.4|20423.4|20265.04|20265.04|0
1586871300000|2020-04-14 13:35:00|20416.82|20416.82|20444.08|20444.08|20469.77|20469.77|20390.98|20390.98|0
1586871600000|2020-04-14 13:40:00|20443.49|20443.49|20483.14|20483.14|20492.27|20492.27|20442.3|20442.3|0
1586871900000|2020-04-14 13:45:00|20479.61|20479.61|20524.61|20524.61|20531.66|20531.66|20456.11|20456.11|0
1586872200000|2020-04-14 13:50:00|20528.13|20528.13|20561.55|20561.55|20589.37|20589.37|20528.13|20528.13|0
1586872500000|2020-04-14 13:55:00|20565.08|20565.08|20550.38|20550.38|20572.13|20572.13|20530.73|20530.73|0
1586872800000|2020-04-14 14:00:00|20553.91|20553.91|20514.48|20514.48|20576.45|20576.45|20514.48|20514.48|0
1586873100000|2020-04-14 14:05:00|20507.43|20507.43|20559.09|20559.09|20559.09|20559.09|20499.97|20499.97|0
1586873400000|2020-04-14 14:10:00|20552.03|20552.03|20566.96|20566.96|20602.84|20602.84|20552.03|20552.03|0
1586873700000|2020-04-14 14:15:00|20570.48|20570.48|20621.12|20621.12|20621.12|20621.12|20562.83|20562.83|0
1586874000000|2020-04-14 14:20:00|20610.54|20610.54|20633.54|20633.54|20642.29|20642.29|20604.08|20604.08|0
1586874300000|2020-04-14 14:25:00|20637.07|20637.07|20597.08|20597.08|20640.6|20640.6|20582.59|20582.59|0
1586874600000|2020-04-14 14:30:00|20597.68|20597.68|20587.17|20587.17|20616.53|20616.53|20583.05|20583.05|0
1586874900000|2020-04-14 14:35:00|20587.76|20587.76|20624.64|20624.64|20641.92|20641.92|20587.26|20587.26|0
1586875200000|2020-04-14 14:40:00|20621.11|20621.11|20620.99|20620.99|20633.47|20633.47|20606.17|20606.17|0
1586875500000|2020-04-14 14:45:00|20621.24|20621.24|20581.75|20581.75|20648.92|20648.92|20579.42|20579.42|0
1586875800000|2020-04-14 14:50:00|20582.16|20582.16|20605.37|20605.37|20625.6|20625.6|20568.41|20568.41|0
1586876100000|2020-04-14 14:55:00|20608.9|20608.9|20614.46|20614.46|20651.05|20651.05|20597.98|20597.98|0
1586876400000|2020-04-14 15:00:00|20613.87|20613.87|20611.72|20611.72|20662.18|20662.18|20603.75|20603.75|0
1586876700000|2020-04-14 15:05:00|20615.24|20615.24|20599.31|20599.31|20622.85|20622.85|20569.67|20569.67|0
1586877000000|2020-04-14 15:10:00|20607.55|20607.55|20508.04|20508.04|20609.57|20609.57|20497.46|20497.46|0
1586877300000|2020-04-14 15:15:00|20515.09|20515.09|20524.24|20524.24|20529.56|20529.56|20488.43|20488.43|0
1586877600000|2020-04-14 15:20:00|20520.71|20520.71|20593.37|20593.37|20603.27|20603.27|20520.71|20520.71|0
1586877900000|2020-04-14 15:25:00|20596.89|20596.89|20532.9|20532.9|20615.56|20615.56|20520.02|20520.02|0
1586934900000|2020-04-15 07:15:00|20764.87|20764.87|20790.72|20790.72|20818.72|20818.72|20750.76|20750.76|0
1586935200000|2020-04-15 07:20:00|20789.11|20789.11|20804.77|20804.77|20819.36|20819.36|20763.33|20763.33|0
1586935500000|2020-04-15 07:25:00|20808.3|20808.3|20900.11|20900.11|20900.11|20900.11|20804.77|20804.77|0
1586935800000|2020-04-15 07:30:00|20896.58|20896.58|20903.38|20903.38|20929.44|20929.44|20855.1|20855.1|0
1586936100000|2020-04-15 07:35:00|20903.08|20903.08|20794.12|20794.12|20911.92|20911.92|20794.12|20794.12|0
1586936400000|2020-04-15 07:40:00|20797.65|20797.65|20821.46|20821.46|20836.49|20836.49|20784.8|20784.8|0
1586936700000|2020-04-15 07:45:00|20817.94|20817.94|20764.25|20764.25|20817.94|20817.94|20755.79|20755.79|0
1586937000000|2020-04-15 07:50:00|20767.78|20767.78|20753.71|20753.71|20783.51|20783.51|20742.86|20742.86|0
1586937300000|2020-04-15 07:55:00|20751.93|20751.93|20680.57|20680.57|20767.21|20767.21|20680.57|20680.57|0
1586937600000|2020-04-15 08:00:00|20681.78|20681.78|20676.61|20676.61|20687.5|20687.5|20659.28|20659.28|0
1586937900000|2020-04-15 08:05:00|20683.67|20683.67|20684.57|20684.57|20703.35|20703.35|20654.56|20654.56|0
1586938200000|2020-04-15 08:10:00|20688.09|20688.09|20696.73|20696.73|20703.16|20703.16|20666.33|20666.33|0
1586938500000|2020-04-15 08:15:00|20703.78|20703.78|20687.93|20687.93|20716.04|20716.04|20676.94|20676.94|0
1586938800000|2020-04-15 08:20:00|20691.45|20691.45|20696.08|20696.08|20722.68|20722.68|20673.3|20673.3|0
1586939100000|2020-04-15 08:25:00|20697.27|20697.27|20700.85|20700.85|20732.62|20732.62|20697.27|20697.27|0
1586939400000|2020-04-15 08:30:00|20704.38|20704.38|20724.67|20724.67|20724.67|20724.67|20682.3|20682.3|0
1586939700000|2020-04-15 08:35:00|20710.56|20710.56|20639.74|20639.74|20710.56|20710.56|20638.55|20638.55|0
1586940000000|2020-04-15 08:40:00|20639.33|20639.33|20644.19|20644.19|20659.76|20659.76|20617.84|20617.84|0
1586940300000|2020-04-15 08:45:00|20642.4|20642.4|20634.04|20634.04|20649.46|20649.46|20626.98|20626.98|0
1586940600000|2020-04-15 08:50:00|20630.51|20630.51|20522.85|20522.85|20631.59|20631.59|20520.78|20520.78|0
1586940900000|2020-04-15 08:55:00|20521.07|20521.07|20513.27|20513.27|20553.79|20553.79|20498.28|20498.28|0
1586941200000|2020-04-15 09:00:00|20516.79|20516.79|20493.16|20493.16|20519.75|20519.75|20454.17|20454.17|0
1586941500000|2020-04-15 09:05:00|20489.63|20489.63|20502.89|20502.89|20506.42|20506.42|20467.82|20467.82|0
1586941800000|2020-04-15 09:10:00|20503.48|20503.48|20487.53|20487.53|20525.89|20525.89|20487.53|20487.53|0
1586942100000|2020-04-15 09:15:00|20491.06|20491.06|20461.65|20461.65|20520.77|20520.77|20461.65|20461.65|0
1586942400000|2020-04-15 09:20:00|20460.84|20460.84|20520.11|20520.11|20523.63|20523.63|20460.84|20460.84|0
1586942700000|2020-04-15 09:25:00|20518.89|20518.89|20492.72|20492.72|20525.95|20525.95|20491.82|20491.82|0
1586943000000|2020-04-15 09:30:00|20496.24|20496.24|20476.71|20476.71|20503.3|20503.3|20466.13|20466.13|0
1586943300000|2020-04-15 09:35:00|20480.24|20480.24|20494.52|20494.52|20494.52|20494.52|20473.11|20473.11|0
1586943600000|2020-04-15 09:40:00|20495.47|20495.47|20519.95|20519.95|20525.26|20525.26|20491.94|20491.94|0
1586943900000|2020-04-15 09:45:00|20516.42|20516.42|20545.56|20545.56|20556.79|20556.79|20516.42|20516.42|0
1586944200000|2020-04-15 09:50:00|20544.67|20544.67|20552.21|20552.21|20555.74|20555.74|20525.79|20525.79|0
1586944500000|2020-04-15 09:55:00|20555.74|20555.74|20630.38|20630.38|20630.38|20630.38|20548.69|20548.69|0
1586944800000|2020-04-15 10:00:00|20623.32|20623.32|20617.26|20617.26|20623.32|20623.32|20566.57|20566.57|0
1586945100000|2020-04-15 10:05:00|20610.2|20610.2|20534.98|20534.98|20610.2|20610.2|20534.98|20534.98|0
1586945400000|2020-04-15 10:10:00|20533.79|20533.79|20583.63|20583.63|20584.11|20584.11|20531.9|20531.9|0
1586945700000|2020-04-15 10:15:00|20585.06|20585.06|20565.73|20565.73|20586.4|20586.4|20559.27|20559.27|0
1586946000000|2020-04-15 10:20:00|20558.68|20558.68|20548.76|20548.76|20568.47|20568.47|20546.13|20546.13|0
1586946300000|2020-04-15 10:25:00|20552.29|20552.29|20540.82|20540.82|20569.63|20569.63|20533.76|20533.76|0
1586946600000|2020-04-15 10:30:00|20541.41|20541.41|20539.45|20539.45|20562.57|20562.57|20521.81|20521.81|0
1586946900000|2020-04-15 10:35:00|20540.4|20540.4|20570.35|20570.35|20570.35|20570.35|20528.88|20528.88|0
1586947200000|2020-04-15 10:40:00|20571.16|20571.16|20503.59|20503.59|20581.34|20581.34|20498.28|20498.28|0
1586947500000|2020-04-15 10:45:00|20500.06|20500.06|20468.64|20468.64|20500.06|20500.06|20457.76|20457.76|0
1586947800000|2020-04-15 10:50:00|20465.11|20465.11|20459.21|20459.21|20482.31|20482.31|20452.15|20452.15|0
1586948100000|2020-04-15 10:55:00|20462.73|20462.73|20534.41|20534.41|20541.76|20541.76|20462.73|20462.73|0
1586948400000|2020-04-15 11:00:00|20538.87|20538.87|20551.51|20551.51|20585.65|20585.65|20537.68|20537.68|0
1586948700000|2020-04-15 11:05:00|20540.92|20540.92|20529.29|20529.29|20540.92|20540.92|20525.63|20525.63|0
1586949000000|2020-04-15 11:10:00|20525.77|20525.77|20534.09|20534.09|20553.19|20553.19|20511.53|20511.53|0
1586949300000|2020-04-15 11:15:00|20534.5|20534.5|20522.38|20522.38|20534.5|20534.5|20508.21|20508.21|0
1586949600000|2020-04-15 11:20:00|20525.91|20525.91|20521.29|20521.29|20535.04|20535.04|20516.81|20516.81|0
1586949900000|2020-04-15 11:25:00|20524.81|20524.81|20524.73|20524.73|20531.87|20531.87|20517.17|20517.17|0
1586950200000|2020-04-15 11:30:00|20531.79|20531.79|20545.42|20545.42|20552.82|20552.82|20523.54|20523.54|0
1586950500000|2020-04-15 11:35:00|20548.65|20548.65|20530.26|20530.26|20551.77|20551.77|20530.26|20530.26|0
1586950800000|2020-04-15 11:40:00|20526.73|20526.73|20495.98|20495.98|20526.73|20526.73|20488.08|20488.08|0
1586951100000|2020-04-15 11:45:00|20496.28|20496.28|20478.96|20478.96|20525.69|20525.69|20471.91|20471.91|0
1586951400000|2020-04-15 11:50:00|20478.66|20478.66|20463.77|20463.77|20485.72|20485.72|20459.94|20459.94|0
1586951700000|2020-04-15 11:55:00|20462.56|20462.56|20482.46|20482.46|20488.63|20488.63|20462.56|20462.56|0
1586952000000|2020-04-15 12:00:00|20481.87|20481.87|20527.52|20527.52|20537.81|20537.81|20473.13|20473.13|0
1586952300000|2020-04-15 12:05:00|20527.23|20527.23|20516.54|20516.54|20550.09|20550.09|20513.01|20513.01|0
1586952600000|2020-04-15 12:10:00|20513.01|20513.01|20494.5|20494.5|20516.84|20516.84|20490.97|20490.97|0
1586952900000|2020-04-15 12:15:00|20498.03|20498.03|20498.9|20498.9|20509.48|20509.48|20491.84|20491.84|0
1586953200000|2020-04-15 12:20:00|20502.42|20502.42|20444.9|20444.9|20502.42|20502.42|20440.97|20440.97|0
1586953500000|2020-04-15 12:25:00|20445.15|20445.15|20488.76|20488.76|20506.4|20506.4|20432.43|20432.43|0
1586953800000|2020-04-15 12:30:00|20488.17|20488.17|20476.18|20476.18|20506.99|20506.99|20476.18|20476.18|0
1586954100000|2020-04-15 12:35:00|20479.71|20479.71|20445.09|20445.09|20490.29|20490.29|20413.72|20413.72|0
1586954400000|2020-04-15 12:40:00|20444.84|20444.84|20469.88|20469.88|20470.17|20470.17|20437.54|20437.54|0
1586954700000|2020-04-15 12:45:00|20466.35|20466.35|20458.04|20458.04|20470.48|20470.48|20432.12|20432.12|0
1586955000000|2020-04-15 12:50:00|20457.74|20457.74|20421.36|20421.36|20465.2|20465.2|20413.61|20413.61|0
1586955300000|2020-04-15 12:55:00|20424.89|20424.89|20382.44|20382.44|20424.89|20424.89|20368.03|20368.03|0
1586955600000|2020-04-15 13:00:00|20375.38|20375.38|20376.08|20376.08|20379.61|20379.61|20342.07|20342.07|0
1586955900000|2020-04-15 13:05:00|20372.55|20372.55|20392.87|20392.87|20392.87|20392.87|20363.76|20363.76|0
1586956200000|2020-04-15 13:10:00|20396.39|20396.39|20342|20342|20402.85|20402.85|20341.81|20341.81|0
1586956500000|2020-04-15 13:15:00|20341.7|20341.7|20354.66|20354.66|20368.77|20368.77|20313.49|20313.49|0
1586956800000|2020-04-15 13:20:00|20344.08|20344.08|20396.41|20396.41|20396.41|20396.41|20344.08|20344.08|0
1586957100000|2020-04-15 13:25:00|20399.93|20399.93|20477.09|20477.09|20480.61|20480.61|20392.88|20392.88|0
1586957400000|2020-04-15 13:30:00|20484.14|20484.14|20455.5|20455.5|20499.44|20499.44|20448.42|20448.42|0
1586957700000|2020-04-15 13:35:00|20454.91|20454.91|20478.33|20478.33|20479.73|20479.73|20433.74|20433.74|0
1586958000000|2020-04-15 13:40:00|20482.15|20482.15|20468|20468|20493.63|20493.63|20458.02|20458.02|0
1586958300000|2020-04-15 13:45:00|20471.53|20471.53|20577.39|20577.39|20586.52|20586.52|20465.41|20465.41|0
1586958600000|2020-04-15 13:50:00|20573.86|20573.86|20546.52|20546.52|20588.86|20588.86|20537.09|20537.09|0
1586958900000|2020-04-15 13:55:00|20545.92|20545.92|20554.4|20554.4|20562.71|20562.71|20515.96|20515.96|0
1586959200000|2020-04-15 14:00:00|20557.92|20557.92|20518.34|20518.34|20561.61|20561.61|20518.15|20518.15|0
1586959500000|2020-04-15 14:05:00|20517.64|20517.64|20509.19|20509.19|20522.64|20522.64|20484.18|20484.18|0
1586959800000|2020-04-15 14:10:00|20512.72|20512.72|20517.9|20517.9|20562.62|20562.62|20498.61|20498.61|0
1586960100000|2020-04-15 14:15:00|20510.85|20510.85|20438.93|20438.93|20524.96|20524.96|20419.81|20419.81|0
1586960400000|2020-04-15 14:20:00|20435.4|20435.4|20488.46|20488.46|20505.06|20505.06|20435.4|20435.4|0
1586960700000|2020-04-15 14:25:00|20487.27|20487.27|20494.17|20494.17|20515.49|20515.49|20467.26|20467.26|0
1586961000000|2020-04-15 14:30:00|20493.57|20493.57|20488.55|20488.55|20514.37|20514.37|20476.48|20476.48|0
1586961300000|2020-04-15 14:35:00|20481.49|20481.49|20487.91|20487.91|20522.78|20522.78|20470.74|20470.74|0
1586961600000|2020-04-15 14:40:00|20488.32|20488.32|20515.81|20515.81|20521.74|20521.74|20475.74|20475.74|0
1586961900000|2020-04-15 14:45:00|20515.51|20515.51|20523.43|20523.43|20534.91|20534.91|20506.5|20506.5|0
1586962200000|2020-04-15 14:50:00|20516.38|20516.38|20499.37|20499.37|20516.38|20516.38|20460.59|20460.59|0
1586962500000|2020-04-15 14:55:00|20499.77|20499.77|20533.21|20533.21|20548.38|20548.38|20485.36|20485.36|0
1586962800000|2020-04-15 15:00:00|20529.68|20529.68|20535.55|20535.55|20552.85|20552.85|20520.21|20520.21|0
1586963100000|2020-04-15 15:05:00|20532.03|20532.03|20498.43|20498.43|20532.03|20532.03|20483.09|20483.09|0
1586963400000|2020-04-15 15:10:00|20491.37|20491.37|20495.1|20495.1|20505.08|20505.08|20464.28|20464.28|0
1586963700000|2020-04-15 15:15:00|20498.63|20498.63|20476.5|20476.5|20498.93|20498.93|20450.69|20450.69|0
1586964000000|2020-04-15 15:20:00|20472.97|20472.97|20382.44|20382.44|20472.97|20472.97|20364.8|20364.8|0
1586964300000|2020-04-15 15:25:00|20385.97|20385.97|20467.18|20467.18|20481.29|20481.29|20383.44|20383.44|0
1587021300000|2020-04-16 07:15:00|20472.64|20472.64|20438.79|20438.79|20525.81|20525.81|20416.89|20416.89|0
1587021600000|2020-04-16 07:20:00|20435.26|20435.26|20460.9|20460.9|20464.42|20464.42|20424.68|20424.68|0
1587021900000|2020-04-16 07:25:00|20467.95|20467.95|20465.25|20465.25|20467.95|20467.95|20394.02|20394.02|0
1587022200000|2020-04-16 07:30:00|20466.01|20466.01|20480.59|20480.59|20518.2|20518.2|20466.01|20466.01|0
1587022500000|2020-04-16 07:35:00|20481.18|20481.18|20511.76|20511.76|20518.82|20518.82|20481.18|20481.18|0
1587022800000|2020-04-16 07:40:00|20510.27|20510.27|20513.92|20513.92|20535.6|20535.6|20502.37|20502.37|0
1587023100000|2020-04-16 07:45:00|20524.5|20524.5|20514.94|20514.94|20525.06|20525.06|20492.59|20492.59|0
1587023400000|2020-04-16 07:50:00|20522|20522|20523.64|20523.64|20532.33|20532.33|20501.09|20501.09|0
1587023700000|2020-04-16 07:55:00|20527.17|20527.17|20542.95|20542.95|20546.48|20546.48|20522.42|20522.42|0
1587024000000|2020-04-16 08:00:00|20539.42|20539.42|20537.65|20537.65|20546.48|20546.48|20497.62|20497.62|0
1587024300000|2020-04-16 08:05:00|20520.01|20520.01|20513.15|20513.15|20541.18|20541.18|20513.15|20513.15|0
1587024600000|2020-04-16 08:10:00|20509.62|20509.62|20514.75|20514.75|20532.79|20532.79|20506.1|20506.1|0
1587024900000|2020-04-16 08:15:00|20518.28|20518.28|20525.06|20525.06|20553.93|20553.93|20518.28|20518.28|0
1587025200000|2020-04-16 08:20:00|20524.25|20524.25|20498.74|20498.74|20527.53|20527.53|20498.74|20498.74|0
1587025500000|2020-04-16 08:25:00|20497.26|20497.26|20461.57|20461.57|20497.26|20497.26|20461.57|20461.57|0
1587025800000|2020-04-16 08:30:00|20461.09|20461.09|20559.5|20559.5|20559.5|20559.5|20461.09|20461.09|0
1587026100000|2020-04-16 08:35:00|20560.4|20560.4|20561.93|20561.93|20594.92|20594.92|20560.4|20560.4|0
1587026400000|2020-04-16 08:40:00|20554.87|20554.87|20564.07|20564.07|20565.45|20565.45|20543.5|20543.5|0
1587026700000|2020-04-16 08:45:00|20553.49|20553.49|20522.98|20522.98|20564.07|20564.07|20515.34|20515.34|0
1587027000000|2020-04-16 08:50:00|20523.36|20523.36|20527.33|20527.33|20542.67|20542.67|20515.94|20515.94|0
1587027300000|2020-04-16 08:55:00|20523.8|20523.8|20547.12|20547.12|20566.18|20566.18|20523.51|20523.51|0
1587027600000|2020-04-16 09:00:00|20550.65|20550.65|20506.91|20506.91|20550.65|20550.65|20506.91|20506.91|0
1587027900000|2020-04-16 09:05:00|20513.97|20513.97|20536.35|20536.35|20550.09|20550.09|20504.66|20504.66|0
1587028200000|2020-04-16 09:10:00|20535.13|20535.13|20538.27|20538.27|20550.79|20550.79|20527.31|20527.31|0
1587028500000|2020-04-16 09:15:00|20534.75|20534.75|20514.07|20514.07|20534.75|20534.75|20506.34|20506.34|0
1587028800000|2020-04-16 09:20:00|20517.6|20517.6|20489.73|20489.73|20531.09|20531.09|20489.73|20489.73|0
1587029100000|2020-04-16 09:25:00|20490.02|20490.02|20424.19|20424.19|20500.01|20500.01|20421.55|20421.55|0
1587029400000|2020-04-16 09:30:00|20424.78|20424.78|20449.74|20449.74|20464.15|20464.15|20421.26|20421.26|0
1587029700000|2020-04-16 09:35:00|20442.69|20442.69|20424.61|20424.61|20447.9|20447.9|20399.96|20399.96|0
1587030000000|2020-04-16 09:40:00|20428.14|20428.14|20462.16|20462.16|20466.83|20466.83|20425.42|20425.42|0
1587030300000|2020-04-16 09:45:00|20461.41|20461.41|20469.83|20469.83|20483.94|20483.94|20443.77|20443.77|0
1587030600000|2020-04-16 09:50:00|20469.54|20469.54|20443.78|20443.78|20473.06|20473.06|20443.78|20443.78|0
1587030900000|2020-04-16 09:55:00|20440.25|20440.25|20483.49|20483.49|20483.49|20483.49|20440.25|20440.25|0
1587031200000|2020-04-16 10:00:00|20483.79|20483.79|20457.82|20457.82|20499.35|20499.35|20455.89|20455.89|0
1587031500000|2020-04-16 10:05:00|20454.29|20454.29|20472.45|20472.45|20472.45|20472.45|20450.73|20450.73|0
1587031800000|2020-04-16 10:10:00|20468.92|20468.92|20504.53|20504.53|20510.43|20510.43|20468.92|20468.92|0
1587032100000|2020-04-16 10:15:00|20504.93|20504.93|20516.19|20516.19|20516.19|20516.19|20475.55|20475.55|0
1587032400000|2020-04-16 10:20:00|20509.14|20509.14|20501.2|20501.2|20515.32|20515.32|20494.14|20494.14|0
1587032700000|2020-04-16 10:25:00|20502.39|20502.39|20560.06|20560.06|20560.06|20560.06|20502.2|20502.2|0
1587033000000|2020-04-16 10:30:00|20560.96|20560.96|20536.92|20536.92|20562.14|20562.14|20528.97|20528.97|0
1587033300000|2020-04-16 10:35:00|20533.39|20533.39|20529.31|20529.31|20549.89|20549.89|20526.08|20526.08|0
1587033600000|2020-04-16 10:40:00|20529.88|20529.88|20579.75|20579.75|20586.8|20586.8|20529.31|20529.31|0
1587033900000|2020-04-16 10:45:00|20580.15|20580.15|20547.05|20547.05|20584.87|20584.87|20546.76|20546.76|0
1587034200000|2020-04-16 10:50:00|20540|20540|20549.35|20549.35|20549.35|20549.35|20530.93|20530.93|0
1587034500000|2020-04-16 10:55:00|20542.3|20542.3|20551.77|20551.77|20565.63|20565.63|20519.71|20519.71|0
1587034800000|2020-04-16 11:00:00|20552.53|20552.53|20519.47|20519.47|20552.53|20552.53|20515.94|20515.94|0
1587035100000|2020-04-16 11:05:00|20515.94|20515.94|20533.7|20533.7|20540.76|20540.76|20505.32|20505.32|0
1587035400000|2020-04-16 11:10:00|20533.13|20533.13|20560.06|20560.06|20563.59|20563.59|20529.6|20529.6|0
1587035700000|2020-04-16 11:15:00|20553.01|20553.01|20530.59|20530.59|20553.01|20553.01|20527.07|20527.07|0
1587036000000|2020-04-16 11:20:00|20534.12|20534.12|20536.86|20536.86|20543.61|20543.61|20527.07|20527.07|0
1587036300000|2020-04-16 11:25:00|20540.38|20540.38|20549.54|20549.54|20553.07|20553.07|20529.42|20529.42|0
1587036600000|2020-04-16 11:30:00|20556.6|20556.6|20512.89|20512.89|20556.89|20556.89|20502.9|20502.9|0
1587036900000|2020-04-16 11:35:00|20516.42|20516.42|20516.73|20516.73|20532.87|20532.87|20504.35|20504.35|0
1587037200000|2020-04-16 11:40:00|20513.21|20513.21|20512.74|20512.74|20521.45|20521.45|20505.69|20505.69|0
1587037500000|2020-04-16 11:45:00|20513.04|20513.04|20520.13|20520.13|20538.03|20538.03|20513.04|20513.04|0
1587037800000|2020-04-16 11:50:00|20519.88|20519.88|20537.18|20537.18|20540.71|20540.71|20511.94|20511.94|0
1587038100000|2020-04-16 11:55:00|20530.13|20530.13|20547.76|20547.76|20547.76|20547.76|20519.65|20519.65|0
1587038400000|2020-04-16 12:00:00|20551.59|20551.59|20557.78|20557.78|20578.66|20578.66|20551.59|20551.59|0
1587038700000|2020-04-16 12:05:00|20556.89|20556.89|20544.2|20544.2|20556.89|20556.89|20530.98|20530.98|0
1587039000000|2020-04-16 12:10:00|20554.78|20554.78|20584.13|20584.13|20595.92|20595.92|20549.77|20549.77|0
1587039300000|2020-04-16 12:15:00|20570.02|20570.02|20514.86|20514.86|20570.02|20570.02|20514.86|20514.86|0
1587039600000|2020-04-16 12:20:00|20521.91|20521.91|20591.01|20591.01|20594.95|20594.95|20521.91|20521.91|0
1587039900000|2020-04-16 12:25:00|20587.49|20587.49|20622.69|20622.69|20622.69|20622.69|20577.12|20577.12|0
1587040200000|2020-04-16 12:30:00|20644.67|20644.67|20651.88|20651.88|20675.5|20675.5|20635.09|20635.09|0
1587040500000|2020-04-16 12:35:00|20641.3|20641.3|20641.15|20641.15|20661.8|20661.8|20629.52|20629.52|0
1587040800000|2020-04-16 12:40:00|20637.62|20637.62|20643.68|20643.68|20658.01|20658.01|20624.7|20624.7|0
1587041100000|2020-04-16 12:45:00|20650.74|20650.74|20644.92|20644.92|20660.02|20660.02|20641.09|20641.09|0
1587041400000|2020-04-16 12:50:00|20644.32|20644.32|20670.09|20670.09|20670.09|20670.09|20643.43|20643.43|0
1587041700000|2020-04-16 12:55:00|20669.28|20669.28|20680.19|20680.19|20687.32|20687.32|20651.94|20651.94|0
1587042000000|2020-04-16 13:00:00|20679.59|20679.59|20684.34|20684.34|20695.81|20695.81|20658.43|20658.43|0
1587042300000|2020-04-16 13:05:00|20687.86|20687.86|20652.49|20652.49|20694.92|20694.92|20641.91|20641.91|0
1587042600000|2020-04-16 13:10:00|20653.38|20653.38|20676.24|20676.24|20681.83|20681.83|20606.23|20606.23|0
1587042900000|2020-04-16 13:15:00|20679.77|20679.77|20653.54|20653.54|20698.17|20698.17|20644.42|20644.42|0
1587043200000|2020-04-16 13:20:00|20650.02|20650.02|20685.5|20685.5|20685.5|20685.5|20642.96|20642.96|0
1587043500000|2020-04-16 13:25:00|20689.03|20689.03|20715.94|20715.94|20715.94|20715.94|20651.27|20651.27|0
1587043800000|2020-04-16 13:30:00|20722.99|20722.99|20681.21|20681.21|20741.83|20741.83|20681.21|20681.21|0
1587044100000|2020-04-16 13:35:00|20680.81|20680.81|20628.01|20628.01|20680.81|20680.81|20620.95|20620.95|0
1587044400000|2020-04-16 13:40:00|20629.2|20629.2|20675.22|20675.22|20675.22|20675.22|20613.2|20613.2|0
1587044700000|2020-04-16 13:45:00|20678.75|20678.75|20625.93|20625.93|20703.66|20703.66|20622.41|20622.41|0
1587045000000|2020-04-16 13:50:00|20629.46|20629.46|20623.23|20623.23|20662.14|20662.14|20604.7|20604.7|0
1587045300000|2020-04-16 13:55:00|20626.76|20626.76|20621.44|20621.44|20662.73|20662.73|20597.21|20597.21|0
1587045600000|2020-04-16 14:00:00|20624.97|20624.97|20601.43|20601.43|20667.32|20667.32|20601.43|20601.43|0
1587045900000|2020-04-16 14:05:00|20608.48|20608.48|20633.14|20633.14|20653.77|20653.77|20608.48|20608.48|0
1587046200000|2020-04-16 14:10:00|20626.08|20626.08|20711.87|20711.87|20715.39|20715.39|20611.51|20611.51|0
1587046500000|2020-04-16 14:15:00|20718.92|20718.92|20764.77|20764.77|20791.35|20791.35|20718.92|20718.92|0
1587046800000|2020-04-16 14:20:00|20757.72|20757.72|20744.35|20744.35|20757.72|20757.72|20703.66|20703.66|0
1587047100000|2020-04-16 14:25:00|20740.83|20740.83|20755.9|20755.9|20779.86|20779.86|20729.84|20729.84|0
1587047400000|2020-04-16 14:30:00|20755.5|20755.5|20691.24|20691.24|20768.73|20768.73|20691.24|20691.24|0
1587047700000|2020-04-16 14:35:00|20684.19|20684.19|20658.62|20658.62|20715.64|20715.64|20657.28|20657.28|0
1587048000000|2020-04-16 14:40:00|20651.57|20651.57|20710.65|20710.65|20725.35|20725.35|20644.41|20644.41|0
1587048300000|2020-04-16 14:45:00|20707.12|20707.12|20716.39|20716.39|20727.84|20727.84|20689.48|20689.48|0
1587048600000|2020-04-16 14:50:00|20716.96|20716.96|20716.25|20716.25|20719.86|20719.86|20686.82|20686.82|0
1587048900000|2020-04-16 14:55:00|20712.72|20712.72|20749.46|20749.46|20749.46|20749.46|20698.02|20698.02|0
1587049200000|2020-04-16 15:00:00|20756.51|20756.51|20725.36|20725.36|20760.06|20760.06|20702.84|20702.84|0
1587049500000|2020-04-16 15:05:00|20725.66|20725.66|20735.77|20735.77|20772.23|20772.23|20720.66|20720.66|0
1587049800000|2020-04-16 15:10:00|20739.3|20739.3|20723.55|20723.55|20753.92|20753.92|20717.99|20717.99|0
1587050100000|2020-04-16 15:15:00|20716.5|20716.5|20727.91|20727.91|20731.43|20731.43|20698.26|20698.26|0
1587050400000|2020-04-16 15:20:00|20728.31|20728.31|20722.66|20722.66|20735.94|20735.94|20710.29|20710.29|0
1587050700000|2020-04-16 15:25:00|20723.04|20723.04|20770.72|20770.72|20783.69|20783.69|20723.04|20723.04|0
1587107700000|2020-04-17 07:15:00|21200.03|21200.03|21367.2|21367.2|21374.98|21374.98|21200.03|21200.03|0
1587108000000|2020-04-17 07:20:00|21360.15|21360.15|21372.06|21372.06|21413.38|21413.38|21351.4|21351.4|0
1587108300000|2020-04-17 07:25:00|21393.22|21393.22|21472|21472|21496.69|21496.69|21358.18|21358.18|0
1587108600000|2020-04-17 07:30:00|21474.38|21474.38|21422.55|21422.55|21483.96|21483.96|21411.97|21411.97|0
1587108900000|2020-04-17 07:35:00|21419.02|21419.02|21432.58|21432.58|21450.22|21450.22|21400.59|21400.59|0
1587109200000|2020-04-17 07:40:00|21429.05|21429.05|21336.87|21336.87|21429.05|21429.05|21327.6|21327.6|0
1587109500000|2020-04-17 07:45:00|21340.4|21340.4|21354.07|21354.07|21390.84|21390.84|21311.28|21311.28|0
1587109800000|2020-04-17 07:50:00|21353.18|21353.18|21374.38|21374.38|21377.91|21377.91|21347.35|21347.35|0
1587110100000|2020-04-17 07:55:00|21377.91|21377.91|21395.15|21395.15|21398.68|21398.68|21357.79|21357.79|0
1587110400000|2020-04-17 08:00:00|21391.62|21391.62|21377.77|21377.77|21395.4|21395.4|21335.59|21335.59|0
1587110700000|2020-04-17 08:05:00|21374.24|21374.24|21361.53|21361.53|21379.57|21379.57|21320.2|21320.2|0
1587111000000|2020-04-17 08:10:00|21358|21358|21338.88|21338.88|21374.03|21374.03|21304.9|21304.9|0
1587111300000|2020-04-17 08:15:00|21342.41|21342.41|21315.46|21315.46|21342.41|21342.41|21294.11|21294.11|0
1587111600000|2020-04-17 08:20:00|21316.65|21316.65|21269.27|21269.27|21321.37|21321.37|21269.08|21269.08|0
1587111900000|2020-04-17 08:25:00|21272.8|21272.8|21250.47|21250.47|21291.03|21291.03|21243.77|21243.77|0
1587112200000|2020-04-17 08:30:00|21249.66|21249.66|21269|21269|21269.19|21269.19|21224.67|21224.67|0
1587112500000|2020-04-17 08:35:00|21265.47|21265.47|21272.72|21272.72|21276.24|21276.24|21248.62|21248.62|0
1587112800000|2020-04-17 08:40:00|21276.24|21276.24|21277.99|21277.99|21310.92|21310.92|21267.41|21267.41|0
1587113100000|2020-04-17 08:45:00|21285.04|21285.04|21297.84|21297.84|21311.05|21311.05|21272.34|21272.34|0
1587113400000|2020-04-17 08:50:00|21308.42|21308.42|21279.07|21279.07|21341.46|21341.46|21279.07|21279.07|0
1587113700000|2020-04-17 08:55:00|21278.48|21278.48|21279.62|21279.62|21296.41|21296.41|21271.68|21271.68|0
1587114000000|2020-04-17 09:00:00|21276.1|21276.1|21288.7|21288.7|21290.09|21290.09|21267.88|21267.88|0
1587114300000|2020-04-17 09:05:00|21295.75|21295.75|21331.98|21331.98|21331.98|21331.98|21280.43|21280.43|0
1587114600000|2020-04-17 09:10:00|21331.48|21331.48|21332.57|21332.57|21332.57|21332.57|21331.35|21331.35|0
1587114900000|2020-04-17 09:15:00|21413.69|21413.69|21465.19|21465.19|21483.38|21483.38|21410.17|21410.17|0
1587115200000|2020-04-17 09:20:00|21475.77|21475.77|21402.49|21402.49|21488.1|21488.1|21401.3|21401.3|0
1587115500000|2020-04-17 09:25:00|21398.96|21398.96|21433.43|21433.43|21465.11|21465.11|21386.51|21386.51|0
1587115800000|2020-04-17 09:30:00|21429.91|21429.91|21426.69|21426.69|21447.54|21447.54|21415.8|21415.8|0
1587116100000|2020-04-17 09:35:00|21430.22|21430.22|21483.45|21483.45|21483.45|21483.45|21427.84|21427.84|0
1587116400000|2020-04-17 09:40:00|21484.05|21484.05|21446.97|21446.97|21504.4|21504.4|21446.97|21446.97|0
1587116700000|2020-04-17 09:45:00|21450.5|21450.5|21481.38|21481.38|21485.06|21485.06|21431.92|21431.92|0
1587117000000|2020-04-17 09:50:00|21489.43|21489.43|21462.14|21462.14|21522.37|21522.37|21462.14|21462.14|0
1587117300000|2020-04-17 09:55:00|21465.66|21465.66|21419.25|21419.25|21474.15|21474.15|21419.25|21419.25|0
1587117600000|2020-04-17 10:00:00|21429.83|21429.83|21450.21|21450.21|21459.64|21459.64|21426.3|21426.3|0
1587117900000|2020-04-17 10:05:00|21453.74|21453.74|21466.3|21466.3|21466.3|21466.3|21446.07|21446.07|0
1587118200000|2020-04-17 10:10:00|21473.36|21473.36|21502.23|21502.23|21520.47|21520.47|21463.18|21463.18|0
1587118500000|2020-04-17 10:15:00|21516.34|21516.34|21512.97|21512.97|21524.67|21524.67|21488.81|21488.81|0
1587118800000|2020-04-17 10:20:00|21520.02|21520.02|21541.78|21541.78|21545.31|21545.31|21514.12|21514.12|0
1587119100000|2020-04-17 10:25:00|21548.83|21548.83|21557.83|21557.83|21566.79|21566.79|21538.51|21538.51|0
1587119400000|2020-04-17 10:30:00|21550.77|21550.77|21532.32|21532.32|21552.71|21552.71|21522.68|21522.68|0
1587119700000|2020-04-17 10:35:00|21530.54|21530.54|21512.47|21512.47|21548.69|21548.69|21501.89|21501.89|0
1587120000000|2020-04-17 10:40:00|21519.52|21519.52|21515.65|21515.65|21544.9|21544.9|21515.65|21515.65|0
1587120300000|2020-04-17 10:45:00|21516.84|21516.84|21565.63|21565.63|21565.63|21565.63|21516.84|21516.84|0
1587120600000|2020-04-17 10:50:00|21569.15|21569.15|21594.29|21594.29|21596.97|21596.97|21558.57|21558.57|0
1587120900000|2020-04-17 10:55:00|21590.76|21590.76|21624.85|21624.85|21624.85|21624.85|21577.38|21577.38|0
1587121200000|2020-04-17 11:00:00|21628.97|21628.97|21599.18|21599.18|21629.65|21629.65|21590.26|21590.26|0
1587121500000|2020-04-17 11:05:00|21592.12|21592.12|21580.05|21580.05|21592.12|21592.12|21537.72|21537.72|0
1587121800000|2020-04-17 11:10:00|21576.52|21576.52|21574.26|21574.26|21580.39|21580.39|21540.18|21540.18|0
1587122100000|2020-04-17 11:15:00|21581.31|21581.31|21522.4|21522.4|21581.31|21581.31|21522.4|21522.4|0
1587122400000|2020-04-17 11:20:00|21523|21523|21535.35|21535.35|21583.58|21583.58|21523|21523|0
1587122700000|2020-04-17 11:25:00|21538.87|21538.87|21541.68|21541.68|21568.65|21568.65|21536.5|21536.5|0
1587123000000|2020-04-17 11:30:00|21538.15|21538.15|21519.14|21519.14|21538.15|21538.15|21515.02|21515.02|0
1587123300000|2020-04-17 11:35:00|21522.67|21522.67|21558|21558|21561.53|21561.53|21522.54|21522.54|0
1587123600000|2020-04-17 11:40:00|21559.19|21559.19|21535.9|21535.9|21559.79|21559.79|21522.73|21522.73|0
1587123900000|2020-04-17 11:45:00|21536.49|21536.49|21605.39|21605.39|21605.39|21605.39|21536.49|21536.49|0
1587124200000|2020-04-17 11:50:00|21605.8|21605.8|21591.59|21591.59|21609.33|21609.33|21577.58|21577.58|0
1587124500000|2020-04-17 11:55:00|21588.06|21588.06|21601.95|21601.95|21605.7|21605.7|21558.44|21558.44|0
1587124800000|2020-04-17 12:00:00|21598.43|21598.43|21522.07|21522.07|21598.43|21598.43|21522.07|21522.07|0
1587125100000|2020-04-17 12:05:00|21525.6|21525.6|21480.41|21480.41|21533.6|21533.6|21476.88|21476.88|0
1587125400000|2020-04-17 12:10:00|21476.88|21476.88|21502.56|21502.56|21502.97|21502.97|21461.64|21461.64|0
1587125700000|2020-04-17 12:15:00|21499.03|21499.03|21471.03|21471.03|21503.37|21503.37|21460.45|21460.45|0
1587126000000|2020-04-17 12:20:00|21467.51|21467.51|21443.62|21443.62|21467.51|21467.51|21429.99|21429.99|0
1587126300000|2020-04-17 12:25:00|21436.57|21436.57|21425.59|21425.59|21470.97|21470.97|21425.11|21425.11|0
1587126600000|2020-04-17 12:30:00|21422.06|21422.06|21436.41|21436.41|21466.97|21466.97|21413.46|21413.46|0
1587126900000|2020-04-17 12:35:00|21435.82|21435.82|21433.46|21433.46|21453.45|21453.45|21417.52|21417.52|0
1587127200000|2020-04-17 12:40:00|21436.99|21436.99|21441.45|21441.45|21454.03|21454.03|21434.4|21434.4|0
1587127500000|2020-04-17 12:45:00|21437.92|21437.92|21454.69|21454.69|21461.74|21461.74|21434.95|21434.95|0
1587127800000|2020-04-17 12:50:00|21447.63|21447.63|21448.23|21448.23|21461.62|21461.62|21440.46|21440.46|0
1587128100000|2020-04-17 12:55:00|21455.28|21455.28|21462.35|21462.35|21470.22|21470.22|21451.75|21451.75|0
1587128400000|2020-04-17 13:00:00|21462.95|21462.95|21470.84|21470.84|21470.84|21470.84|21448.62|21448.62|0
1587128700000|2020-04-17 13:05:00|21467.31|21467.31|21447.06|21447.06|21485.54|21485.54|21447.06|21447.06|0
1587129000000|2020-04-17 13:10:00|21445.87|21445.87|21459.46|21459.46|21464.73|21464.73|21445.87|21445.87|0
1587129300000|2020-04-17 13:15:00|21462.99|21462.99|21492.44|21492.44|21492.44|21492.44|21459.49|21459.49|0
1587129600000|2020-04-17 13:20:00|21495.96|21495.96|21479.82|21479.82|21500.68|21500.68|21471.05|21471.05|0
1587129900000|2020-04-17 13:25:00|21483.35|21483.35|21554.43|21554.43|21554.9|21554.9|21483.35|21483.35|0
1587130200000|2020-04-17 13:30:00|21550.9|21550.9|21487.17|21487.17|21554.43|21554.43|21469.53|21469.53|0
1587130500000|2020-04-17 13:35:00|21480.11|21480.11|21470.66|21470.66|21484.83|21484.83|21450.77|21450.77|0
1587130800000|2020-04-17 13:40:00|21474.19|21474.19|21432.73|21432.73|21474.19|21474.19|21422.15|21422.15|0
1587131100000|2020-04-17 13:45:00|21439.79|21439.79|21403.39|21403.39|21446.84|21446.84|21377.04|21377.04|0
1587131400000|2020-04-17 13:50:00|21402.92|21402.92|21332.93|21332.93|21402.92|21402.92|21330.59|21330.59|0
1587131700000|2020-04-17 13:55:00|21329.4|21329.4|21349.22|21349.22|21369.98|21369.98|21299.59|21299.59|0
1587132000000|2020-04-17 14:00:00|21350.41|21350.41|21334.05|21334.05|21353.94|21353.94|21307.02|21307.02|0
1587132300000|2020-04-17 14:05:00|21348.16|21348.16|21388.2|21388.2|21388.2|21388.2|21347.68|21347.68|0
1587132600000|2020-04-17 14:10:00|21387.79|21387.79|21334.38|21334.38|21388.39|21388.39|21317.94|21317.94|0
1587132900000|2020-04-17 14:15:00|21334.98|21334.98|21297.17|21297.17|21341.69|21341.69|21286.99|21286.99|0
1587133200000|2020-04-17 14:20:00|21290.11|21290.11|21306.33|21306.33|21316.91|21316.91|21268.95|21268.95|0
1587133500000|2020-04-17 14:25:00|21307.14|21307.14|21312.26|21312.26|21335.21|21335.21|21300.09|21300.09|0
1587133800000|2020-04-17 14:30:00|21305.21|21305.21|21259.57|21259.57|21312.26|21312.26|21259.57|21259.57|0
1587134100000|2020-04-17 14:35:00|21252.52|21252.52|21282.75|21282.75|21282.75|21282.75|21240.71|21240.71|0
1587134400000|2020-04-17 14:40:00|21286.28|21286.28|21267.58|21267.58|21306.29|21306.29|21260.52|21260.52|0
1587134700000|2020-04-17 14:45:00|21264.05|21264.05|21265.29|21265.29|21265.29|21265.29|21222.23|21222.23|0
1587135000000|2020-04-17 14:50:00|21266.1|21266.1|21282.6|21282.6|21283.47|21283.47|21264.91|21264.91|0
1587135300000|2020-04-17 14:55:00|21281.42|21281.42|21269.49|21269.49|21303.49|21303.49|21265.96|21265.96|0
1587135600000|2020-04-17 15:00:00|21270.08|21270.08|21281.36|21281.36|21298.83|21298.83|21255.38|21255.38|0
1587135900000|2020-04-17 15:05:00|21281.95|21281.95|21248.79|21248.79|21281.95|21281.95|21246.27|21246.27|0
1587136200000|2020-04-17 15:10:00|21252.32|21252.32|21251.11|21251.11|21257.03|21257.03|21223.48|21223.48|0
1587136500000|2020-04-17 15:15:00|21247.59|21247.59|21197.83|21197.83|21247.59|21247.59|21190.82|21190.82|0
1587136800000|2020-04-17 15:20:00|21201.36|21201.36|21186.16|21186.16|21208.69|21208.69|21164.24|21164.24|0
1587137100000|2020-04-17 15:25:00|21185.75|21185.75|21186|21186|21186|21186|21129.46|21129.46|0
1587366900000|2020-04-20 07:15:00|20932.74|20932.74|20854.88|20854.88|20963.63|20963.63|20847.83|20847.83|0
1587367200000|2020-04-20 07:20:00|20844.3|20844.3|20891.87|20891.87|20907.54|20907.54|20829.56|20829.56|0
1587367500000|2020-04-20 07:25:00|20892.28|20892.28|20864.17|20864.17|20926.1|20926.1|20851.56|20851.56|0
1587367800000|2020-04-20 07:30:00|20871.22|20871.22|20962.69|20962.69|20962.69|20962.69|20861.83|20861.83|0
1587368100000|2020-04-20 07:35:00|20966.22|20966.22|20931.51|20931.51|20966.22|20966.22|20924.46|20924.46|0
1587368400000|2020-04-20 07:40:00|20945.62|20945.62|21050.87|21050.87|21082.37|21082.37|20945.62|20945.62|0
1587368700000|2020-04-20 07:45:00|21051.46|21051.46|21023.41|21023.41|21058.52|21058.52|21018.73|21018.73|0
1587369000000|2020-04-20 07:50:00|21012.83|21012.83|21075.45|21075.45|21096.61|21096.61|21009.31|21009.31|0
1587369300000|2020-04-20 07:55:00|21078.98|21078.98|21053.64|21053.64|21080.16|21080.16|21049.22|21049.22|0
1587369600000|2020-04-20 08:00:00|21050.11|21050.11|21070.21|21070.21|21080.79|21080.79|21032.48|21032.48|0
1587369900000|2020-04-20 08:05:00|21077.26|21077.26|21104.64|21104.64|21115.63|21115.63|21077.26|21077.26|0
1587370200000|2020-04-20 08:10:00|21108.16|21108.16|21044.37|21044.37|21118.74|21118.74|21044.37|21044.37|0
1587370500000|2020-04-20 08:15:00|21040.85|21040.85|21053.53|21053.53|21054.34|21054.34|21003.49|21003.49|0
1587370800000|2020-04-20 08:20:00|21060.59|21060.59|21006.81|21006.81|21061.06|21061.06|21006.33|21006.33|0
1587371100000|2020-04-20 08:25:00|21013.86|21013.86|21050.03|21050.03|21085.16|21085.16|21012.67|21012.67|0
1587371400000|2020-04-20 08:30:00|21057.09|21057.09|21023.92|21023.92|21060.55|21060.55|21020.39|21020.39|0
1587371700000|2020-04-20 08:35:00|21030.98|21030.98|21026.51|21026.51|21044.38|21044.38|21023.22|21023.22|0
1587372000000|2020-04-20 08:40:00|21033.56|21033.56|21042.6|21042.6|21047.67|21047.67|21019.45|21019.45|0
1587372300000|2020-04-20 08:45:00|21040.98|21040.98|21043.38|21043.38|21083.27|21083.27|21037.45|21037.45|0
1587372600000|2020-04-20 08:50:00|21042.98|21042.98|21040.46|21040.46|21050.03|21050.03|21036.72|21036.72|0
1587372900000|2020-04-20 08:55:00|21051.04|21051.04|21091.22|21091.22|21098.27|21098.27|21036.24|21036.24|0
1587373200000|2020-04-20 09:00:00|21098.27|21098.27|21105.67|21105.67|21111.73|21111.73|21092.37|21092.37|0
1587373500000|2020-04-20 09:05:00|21102.14|21102.14|21106.52|21106.52|21110.05|21110.05|21085.36|21085.36|0
1587373800000|2020-04-20 09:10:00|21113.57|21113.57|21116.1|21116.1|21126.68|21126.68|21111.68|21111.68|0
1587374100000|2020-04-20 09:15:00|21116.7|21116.7|21109.85|21109.85|21130.41|21130.41|21103.38|21103.38|0
1587374400000|2020-04-20 09:20:00|21109.55|21109.55|21103.83|21103.83|21115.41|21115.41|21101.6|21101.6|0
1587374700000|2020-04-20 09:25:00|21103.24|21103.24|21092.66|21092.66|21104.43|21104.43|21078.55|21078.55|0
1587375000000|2020-04-20 09:30:00|21096.19|21096.19|21050.04|21050.04|21099.72|21099.72|21038.27|21038.27|0
1587375300000|2020-04-20 09:35:00|21053.57|21053.57|20989.4|20989.4|21057.09|21057.09|20985.87|20985.87|0
1587375600000|2020-04-20 09:40:00|20992.93|20992.93|21000.93|21000.93|21003.13|21003.13|20951.33|20951.33|0
1587375900000|2020-04-20 09:45:00|21004.46|21004.46|20971.79|20971.79|21004.46|21004.46|20964.14|20964.14|0
1587376200000|2020-04-20 09:50:00|20968.27|20968.27|20989.23|20989.23|21003.54|21003.54|20964.74|20964.74|0
1587376500000|2020-04-20 09:55:00|20992.76|20992.76|20959.55|20959.55|20992.76|20992.76|20938.09|20938.09|0
1587376800000|2020-04-20 10:00:00|20966.6|20966.6|20918.23|20918.23|20970.13|20970.13|20918.23|20918.23|0
1587377100000|2020-04-20 10:05:00|20918.64|20918.64|20887.99|20887.99|20934.79|20934.79|20887.87|20887.87|0
1587377400000|2020-04-20 10:10:00|20888.29|20888.29|20902.68|20902.68|20903.68|20903.68|20884.94|20884.94|0
1587377700000|2020-04-20 10:15:00|20899.15|20899.15|20907.16|20907.16|20935.87|20935.87|20898.75|20898.75|0
1587378000000|2020-04-20 10:20:00|20914.22|20914.22|20893.29|20893.29|20932.45|20932.45|20893.29|20893.29|0
1587378300000|2020-04-20 10:25:00|20896.81|20896.81|20884.35|20884.35|20902.13|20902.13|20875.11|20875.11|0
1587378600000|2020-04-20 10:30:00|20887.88|20887.88|20941|20941|20955.22|20955.22|20887.88|20887.88|0
1587378900000|2020-04-20 10:35:00|20942.49|20942.49|20939.68|20939.68|20961.73|20961.73|20921.45|20921.45|0
1587379200000|2020-04-20 10:40:00|20940.87|20940.87|20910.38|20910.38|20954.98|20954.98|20892.74|20892.74|0
1587379500000|2020-04-20 10:45:00|20903.32|20903.32|20904.7|20904.7|20917.03|20917.03|20899.39|20899.39|0
1587379800000|2020-04-20 10:50:00|20901.17|20901.17|20878.82|20878.82|20912.56|20912.56|20878.82|20878.82|0
1587380100000|2020-04-20 10:55:00|20876.74|20876.74|20945.97|20945.97|20953.02|20953.02|20876.74|20876.74|0
1587380400000|2020-04-20 11:00:00|20967.13|20967.13|21002.31|21002.31|21008.77|21008.77|20945.38|20945.38|0
1587380700000|2020-04-20 11:05:00|21005.84|21005.84|21005.9|21005.9|21027|21027|20985.34|20985.34|0
1587381000000|2020-04-20 11:10:00|20998.85|20998.85|20981.64|20981.64|21028.26|21028.26|20978.11|20978.11|0
1587381300000|2020-04-20 11:15:00|20978.11|20978.11|20937.67|20937.67|20978.11|20978.11|20925.05|20925.05|0
1587381600000|2020-04-20 11:20:00|20941.2|20941.2|20921.78|20921.78|20941.2|20941.2|20900.62|20900.62|0
1587381900000|2020-04-20 11:25:00|20918.81|20918.81|20900.7|20900.7|20947.03|20947.03|20886.89|20886.89|0
1587382200000|2020-04-20 11:30:00|20897.18|20897.18|20900.42|20900.42|20919.53|20919.53|20875.2|20875.2|0
1587382500000|2020-04-20 11:35:00|20899.23|20899.23|20890.37|20890.37|20909.82|20909.82|20884.72|20884.72|0
1587382800000|2020-04-20 11:40:00|20900.95|20900.95|20864.3|20864.3|20900.95|20900.95|20856.84|20856.84|0
1587383100000|2020-04-20 11:45:00|20865.52|20865.52|20860.68|20860.68|20897.11|20897.11|20848.91|20848.91|0
1587383400000|2020-04-20 11:50:00|20864.21|20864.21|20845.27|20845.27|20869.33|20869.33|20827.64|20827.64|0
1587383700000|2020-04-20 11:55:00|20841.75|20841.75|20845.76|20845.76|20856.75|20856.75|20824.41|20824.41|0
1587384000000|2020-04-20 12:00:00|20852.81|20852.81|20920.6|20920.6|20927.65|20927.65|20852.81|20852.81|0
1587384300000|2020-04-20 12:05:00|20920.01|20920.01|20968.24|20968.24|20975.11|20975.11|20901.26|20901.26|0
1587384600000|2020-04-20 12:10:00|20961.19|20961.19|20992.54|20992.54|21012.66|21012.66|20954.32|20954.32|0
1587384900000|2020-04-20 12:15:00|20999|20999|21020.74|21020.74|21024.27|21024.27|20988.42|20988.42|0
1587385200000|2020-04-20 12:20:00|21017.21|21017.21|20997.18|20997.18|21020.74|21020.74|20954.51|20954.51|0
1587385500000|2020-04-20 12:25:00|21000.71|21000.71|21013.6|21013.6|21044.48|21044.48|21000.71|21000.71|0
1587385800000|2020-04-20 12:30:00|21020.66|21020.66|21006.17|21006.17|21023.22|21023.22|20990.28|20990.28|0
1587386100000|2020-04-20 12:35:00|21002.65|21002.65|21009.28|21009.28|21016.34|21016.34|20988.12|20988.12|0
1587386400000|2020-04-20 12:40:00|21008.39|21008.39|21019.15|21019.15|21033.67|21033.67|21004.31|21004.31|0
1587386700000|2020-04-20 12:45:00|21015.63|21015.63|21011.84|21011.84|21016.82|21016.82|20981.03|20981.03|0
1587387000000|2020-04-20 12:50:00|21008.32|21008.32|20988.79|20988.79|21015.37|21015.37|20974.68|20974.68|0
1587387300000|2020-04-20 12:55:00|20992.32|20992.32|20986.49|20986.49|21008.76|21008.76|20980.54|20980.54|0
1587387600000|2020-04-20 13:00:00|20990.02|20990.02|21021.47|21021.47|21021.47|21021.47|20977.84|20977.84|0
1587387900000|2020-04-20 13:05:00|21022.06|21022.06|20999.41|20999.41|21034.43|21034.43|20989.13|20989.13|0
1587388200000|2020-04-20 13:10:00|20995.89|20995.89|20950.63|20950.63|20995.89|20995.89|20950.63|20950.63|0
1587388500000|2020-04-20 13:15:00|20957.69|20957.69|20966.3|20966.3|20976.73|20976.73|20924.86|20924.86|0
1587388800000|2020-04-20 13:20:00|20973.35|20973.35|20970.42|20970.42|20983.94|20983.94|20966.3|20966.3|0
1587389100000|2020-04-20 13:25:00|20971.61|20971.61|20994.48|20994.48|21016.23|21016.23|20971.61|20971.61|0
1587389400000|2020-04-20 13:30:00|20990.95|20990.95|21017.14|21017.14|21026.51|21026.51|20978.26|20978.26|0
1587389700000|2020-04-20 13:35:00|21020.66|21020.66|21037.55|21037.55|21071.01|21071.01|21014.94|21014.94|0
1587390000000|2020-04-20 13:40:00|21034.02|21034.02|21026.47|21026.47|21034.41|21034.41|20999.26|20999.26|0
1587390300000|2020-04-20 13:45:00|21030|21030|21059.11|21059.11|21091.16|21091.16|21024.24|21024.24|0
1587390600000|2020-04-20 13:50:00|21062.64|21062.64|21038.68|21038.68|21069.44|21069.44|21019.9|21019.9|0
1587390900000|2020-04-20 13:55:00|21042.2|21042.2|21034.58|21034.58|21056.31|21056.31|21006.93|21006.93|0
1587391200000|2020-04-20 14:00:00|21041.64|21041.64|21057.26|21057.26|21072.64|21072.64|21026.09|21026.09|0
1587391500000|2020-04-20 14:05:00|21053.74|21053.74|21040.4|21040.4|21057.26|21057.26|21021.06|21021.06|0
1587391800000|2020-04-20 14:10:00|21042.3|21042.3|21050.86|21050.86|21060.43|21060.43|21031.26|21031.26|0
1587392100000|2020-04-20 14:15:00|21047.33|21047.33|21053.04|21053.04|21057.46|21057.46|21030.13|21030.13|0
1587392400000|2020-04-20 14:20:00|21056.57|21056.57|21071.35|21071.35|21088.69|21088.69|21031.07|21031.07|0
1587392700000|2020-04-20 14:25:00|21067.83|21067.83|21070.48|21070.48|21093.83|21093.83|21067.83|21067.83|0
1587393000000|2020-04-20 14:30:00|21069.58|21069.58|21035.63|21035.63|21076.94|21076.94|21029.47|21029.47|0
1587393300000|2020-04-20 14:35:00|21032.1|21032.1|20987.34|20987.34|21032.1|21032.1|20987.04|20987.04|0
1587393600000|2020-04-20 14:40:00|20987.04|20987.04|21025.39|21025.39|21025.39|21025.39|20987.04|20987.04|0
1587393900000|2020-04-20 14:45:00|21021.86|21021.86|21066.33|21066.33|21073.91|21073.91|21021.86|21021.86|0
1587394200000|2020-04-20 14:50:00|21066.81|21066.81|21052.99|21052.99|21095.92|21095.92|21052.99|21052.99|0
1587394500000|2020-04-20 14:55:00|21049.47|21049.47|21072.89|21072.89|21072.89|21072.89|21041.97|21041.97|0
1587394800000|2020-04-20 15:00:00|21065.83|21065.83|21027.59|21027.59|21076.41|21076.41|21027.59|21027.59|0
1587395100000|2020-04-20 15:05:00|21031.11|21031.11|21086.44|21086.44|21097.7|21097.7|21031.11|21031.11|0
1587395400000|2020-04-20 15:10:00|21086.15|21086.15|21056.63|21056.63|21089.67|21089.67|21028.18|21028.18|0
1587395700000|2020-04-20 15:15:00|21056.33|21056.33|21084.43|21084.43|21095.01|21095.01|21049.2|21049.2|0
1587396000000|2020-04-20 15:20:00|21077.38|21077.38|21062.91|21062.91|21084.99|21084.99|21025.11|21025.11|0
1587396300000|2020-04-20 15:25:00|21059.38|21059.38|21083.5|21083.5|21101.84|21101.84|21056.75|21056.75|0
1587453300000|2020-04-21 07:15:00|21083.67|21083.67|21087.82|21087.82|21106.98|21106.98|21059.85|21059.85|0
1587453600000|2020-04-21 07:20:00|21080.77|21080.77|21009.86|21009.86|21084.29|21084.29|21009.86|21009.86|0
1587453900000|2020-04-21 07:25:00|21009.46|21009.46|21023.19|21023.19|21062.4|21062.4|21009.46|21009.46|0
1587454200000|2020-04-21 07:30:00|21024|21024|21024.45|21024.45|21045.62|21045.62|21007.07|21007.07|0
1587454500000|2020-04-21 07:35:00|21020.92|21020.92|20969.73|20969.73|21038.9|21038.9|20968.61|20968.61|0
1587454800000|2020-04-21 07:40:00|20973.26|20973.26|20959.41|20959.41|20975.9|20975.9|20928.62|20928.62|0
1587455100000|2020-04-21 07:45:00|20958.08|20958.08|20944.44|20944.44|20958.08|20958.08|20924.61|20924.61|0
1587455400000|2020-04-21 07:50:00|20947.97|20947.97|20958.96|20958.96|20958.96|20958.96|20930.33|20930.33|0
1587455700000|2020-04-21 07:55:00|20962.49|20962.49|20934.24|20934.24|20971.16|20971.16|20928.81|20928.81|0
1587456000000|2020-04-21 08:00:00|20933.84|20933.84|20963.29|20963.29|20966.82|20966.82|20918.24|20918.24|0
1587456300000|2020-04-21 08:05:00|20966.82|20966.82|20980.97|20980.97|20989.28|20989.28|20961.59|20961.59|0
1587456600000|2020-04-21 08:10:00|20981.1|20981.1|20970.88|20970.88|20993.52|20993.52|20967.92|20967.92|0
1587456900000|2020-04-21 08:15:00|20974.41|20974.41|20992.34|20992.34|21002.92|21002.92|20973.41|20973.41|0
1587457200000|2020-04-21 08:20:00|20992.74|20992.74|21012.14|21012.14|21023.78|21023.78|20992.55|20992.55|0
1587457500000|2020-04-21 08:25:00|21005.09|21005.09|21003.54|21003.54|21005.09|21005.09|20985.15|20985.15|0
1587457800000|2020-04-21 08:30:00|21007.07|21007.07|20966.57|20966.57|21007.07|21007.07|20956.39|20956.39|0
1587458100000|2020-04-21 08:35:00|20967.16|20967.16|20970.18|20970.18|20978.61|20978.61|20961.82|20961.82|0
1587458400000|2020-04-21 08:40:00|20963.12|20963.12|20904.39|20904.39|20963.12|20963.12|20890.28|20890.28|0
1587458700000|2020-04-21 08:45:00|20904.01|20904.01|20926.86|20926.86|20933.91|20933.91|20904.01|20904.01|0
1587459000000|2020-04-21 08:50:00|20923.33|20923.33|20930.5|20930.5|20949.32|20949.32|20915.68|20915.68|0
1587459300000|2020-04-21 08:55:00|20934.02|20934.02|20958.86|20958.86|20968.88|20968.88|20934.02|20934.02|0
1587459600000|2020-04-21 09:00:00|20962.39|20962.39|20946.5|20946.5|20973.78|20973.78|20946.5|20946.5|0
1587459900000|2020-04-21 09:05:00|20942.97|20942.97|20964.22|20964.22|20975.61|20975.61|20935.92|20935.92|0
1587460200000|2020-04-21 09:10:00|20960.69|20960.69|20919.89|20919.89|20977.09|20977.09|20916.11|20916.11|0
1587460500000|2020-04-21 09:15:00|20923.41|20923.41|20926.83|20926.83|20955.16|20955.16|20916.36|20916.36|0
1587460800000|2020-04-21 09:20:00|20923.3|20923.3|20942.43|20942.43|20954.01|20954.01|20923.3|20923.3|0
1587461100000|2020-04-21 09:25:00|20935.37|20935.37|20938.31|20938.31|20945.36|20945.36|20916.25|20916.25|0
1587461400000|2020-04-21 09:30:00|20941.83|20941.83|20897.17|20897.17|20961.55|20961.55|20897.17|20897.17|0
1587461700000|2020-04-21 09:35:00|20900.7|20900.7|20935.35|20935.35|20946.32|20946.32|20900.7|20900.7|0
1587462000000|2020-04-21 09:40:00|20934.16|20934.16|20929.82|20929.82|20939.73|20939.73|20929.82|20929.82|0
1587462300000|2020-04-21 09:45:00|20933.35|20933.35|20936.69|20936.69|20941.35|20941.35|20893.81|20893.81|0
1587462600000|2020-04-21 09:50:00|20933.16|20933.16|20905.88|20905.88|20943.74|20943.74|20905.88|20905.88|0
1587462900000|2020-04-21 09:55:00|20909.4|20909.4|20954.45|20954.45|20955.64|20955.64|20893|20893|0
1587463200000|2020-04-21 10:00:00|20947.4|20947.4|20954.06|20954.06|20954.98|20954.98|20937.35|20937.35|0
1587463500000|2020-04-21 10:05:00|20947|20947|20952.54|20952.54|20954.58|20954.58|20936.42|20936.42|0
1587463800000|2020-04-21 10:10:00|20949.02|20949.02|20863.89|20863.89|20959.6|20959.6|20863.89|20863.89|0
1587464100000|2020-04-21 10:15:00|20867.42|20867.42|20818.92|20818.92|20880.15|20880.15|20818.92|20818.92|0
1587464400000|2020-04-21 10:20:00|20815.39|20815.39|20819.84|20819.84|20833.35|20833.35|20800.61|20800.61|0
1587464700000|2020-04-21 10:25:00|20820.14|20820.14|20773.54|20773.54|20824.48|20824.48|20773.54|20773.54|0
1587465000000|2020-04-21 10:30:00|20773.14|20773.14|20773.63|20773.63|20790.17|20790.17|20754.5|20754.5|0
1587465300000|2020-04-21 10:35:00|20772.44|20772.44|20787.27|20787.27|20795.51|20795.51|20758.63|20758.63|0
1587465600000|2020-04-21 10:40:00|20786.97|20786.97|20803.14|20803.14|20818.82|20818.82|20786.37|20786.37|0
1587465900000|2020-04-21 10:45:00|20810.2|20810.2|20794.73|20794.73|20811.79|20811.79|20794.73|20794.73|0
1587466200000|2020-04-21 10:50:00|20793.25|20793.25|20822.52|20822.52|20831.89|20831.89|20787.53|20787.53|0
1587466500000|2020-04-21 10:55:00|20818.99|20818.99|20807.88|20807.88|20832.57|20832.57|20802.04|20802.04|0
1587466800000|2020-04-21 11:00:00|20769.08|20769.08|20793.89|20793.89|20815.56|20815.56|20769.08|20769.08|0
1587467100000|2020-04-21 11:05:00|20786.44|20786.44|20777.45|20777.45|20786.44|20786.44|20758.51|20758.51|0
1587467400000|2020-04-21 11:10:00|20773.92|20773.92|20771.73|20771.73|20773.92|20773.92|20725.25|20725.25|0
1587467700000|2020-04-21 11:15:00|20770.55|20770.55|20753.21|20753.21|20770.55|20770.55|20739.1|20739.1|0
1587468000000|2020-04-21 11:20:00|20756.48|20756.48|20752.78|20752.78|20766.17|20766.17|20730.82|20730.82|0
1587468300000|2020-04-21 11:25:00|20753.07|20753.07|20740.74|20740.74|20756.42|20756.42|20740.74|20740.74|0
1587468600000|2020-04-21 11:30:00|20737.21|20737.21|20739.85|20739.85|20765.73|20765.73|20730.46|20730.46|0
1587468900000|2020-04-21 11:35:00|20739.45|20739.45|20739.36|20739.36|20745.61|20745.61|20724.44|20724.44|0
1587469200000|2020-04-21 11:40:00|20739.07|20739.07|20722.34|20722.34|20739.96|20739.96|20712.89|20712.89|0
1587469500000|2020-04-21 11:45:00|20729.39|20729.39|20724.65|20724.65|20734.51|20734.51|20715.71|20715.71|0
1587469800000|2020-04-21 11:50:00|20721.12|20721.12|20706.15|20706.15|20721.12|20721.12|20684.39|20684.39|0
1587470100000|2020-04-21 11:55:00|20713.2|20713.2|20651.75|20651.75|20713.2|20713.2|20651.75|20651.75|0
1587470400000|2020-04-21 12:00:00|20644.7|20644.7|20621.83|20621.83|20644.7|20644.7|20607.72|20607.72|0
1587470700000|2020-04-21 12:05:00|20607.72|20607.72|20565.38|20565.38|20607.72|20607.72|20558.33|20558.33|0
1587471000000|2020-04-21 12:10:00|20561.85|20561.85|20574.52|20574.52|20592.81|20592.81|20554.8|20554.8|0
1587471300000|2020-04-21 12:15:00|20570.99|20570.99|20535.67|20535.67|20574.52|20574.52|20523.15|20523.15|0
1587471600000|2020-04-21 12:20:00|20539.19|20539.19|20582.19|20582.19|20582.19|20582.19|20528.83|20528.83|0
1587471900000|2020-04-21 12:25:00|20571.61|20571.61|20587.58|20587.58|20601.5|20601.5|20566.9|20566.9|0
1587472200000|2020-04-21 12:30:00|20584.05|20584.05|20557.28|20557.28|20593.86|20593.86|20557.28|20557.28|0
1587472500000|2020-04-21 12:35:00|20553.75|20553.75|20496.12|20496.12|20553.75|20553.75|20468.6|20468.6|0
1587472800000|2020-04-21 12:40:00|20492.59|20492.59|20471.05|20471.05|20499.27|20499.27|20463.1|20463.1|0
1587473100000|2020-04-21 12:45:00|20467.52|20467.52|20486.33|20486.33|20488.97|20488.97|20461.75|20461.75|0
1587473400000|2020-04-21 12:50:00|20482.8|20482.8|20494.95|20494.95|20505.54|20505.54|20468.69|20468.69|0
1587473700000|2020-04-21 12:55:00|20491.43|20491.43|20456.42|20456.42|20491.72|20491.72|20456.42|20456.42|0
1587474000000|2020-04-21 13:00:00|20459.94|20459.94|20493.02|20493.02|20496.25|20496.25|20459.94|20459.94|0
1587474300000|2020-04-21 13:05:00|20489.5|20489.5|20497.17|20497.17|20505.12|20505.12|20464.81|20464.81|0
1587474600000|2020-04-21 13:10:00|20492.16|20492.16|20491.2|20491.2|20525.77|20525.77|20491.2|20491.2|0
1587474900000|2020-04-21 13:15:00|20490.8|20490.8|20475.79|20475.79|20490.8|20490.8|20442.27|20442.27|0
1587475200000|2020-04-21 13:20:00|20472.27|20472.27|20480.71|20480.71|20487.97|20487.97|20471.67|20471.67|0
1587475500000|2020-04-21 13:25:00|20491.29|20491.29|20510.26|20510.26|20510.26|20510.26|20476.31|20476.31|0
1587475800000|2020-04-21 13:30:00|20506.73|20506.73|20515.68|20515.68|20556.12|20556.12|20499.68|20499.68|0
1587476100000|2020-04-21 13:35:00|20512.15|20512.15|20452.95|20452.95|20528.79|20528.79|20442.37|20442.37|0
1587476400000|2020-04-21 13:40:00|20442.37|20442.37|20507.78|20507.78|20507.78|20507.78|20438.84|20438.84|0
1587476700000|2020-04-21 13:45:00|20504.25|20504.25|20558.43|20558.43|20584.01|20584.01|20497.2|20497.2|0
1587477000000|2020-04-21 13:50:00|20551.38|20551.38|20554.84|20554.84|20558.43|20558.43|20522.37|20522.37|0
1587477300000|2020-04-21 13:55:00|20544.26|20544.26|20567.88|20567.88|20618.52|20618.52|20536.13|20536.13|0
1587477600000|2020-04-21 14:00:00|20571.41|20571.41|20579.19|20579.19|20591.04|20591.04|20546.76|20546.76|0
1587477900000|2020-04-21 14:05:00|20582.72|20582.72|20564.83|20564.83|20589.78|20589.78|20542.78|20542.78|0
1587478200000|2020-04-21 14:10:00|20566.02|20566.02|20577.43|20577.43|20577.43|20577.43|20550.21|20550.21|0
1587478500000|2020-04-21 14:15:00|20580.36|20580.36|20549.13|20549.13|20593.77|20593.77|20545.61|20545.61|0
1587478800000|2020-04-21 14:20:00|20545.61|20545.61|20589.35|20589.35|20594.19|20594.19|20545.61|20545.61|0
1587479100000|2020-04-21 14:25:00|20585.83|20585.83|20565.52|20565.52|20585.83|20585.83|20533.43|20533.43|0
1587479400000|2020-04-21 14:30:00|20572.57|20572.57|20547.66|20547.66|20578.18|20578.18|20536.41|20536.41|0
1587479700000|2020-04-21 14:35:00|20544.14|20544.14|20511.18|20511.18|20547.07|20547.07|20511.18|20511.18|0
1587480000000|2020-04-21 14:40:00|20511.77|20511.77|20552.71|20552.71|20555.79|20555.79|20511.47|20511.47|0
1587480300000|2020-04-21 14:45:00|20549.18|20549.18|20487.3|20487.3|20551.82|20551.82|20480.25|20480.25|0
1587480600000|2020-04-21 14:50:00|20490.83|20490.83|20453.24|20453.24|20490.83|20490.83|20441.82|20441.82|0
1587480900000|2020-04-21 14:55:00|20452.95|20452.95|20417.66|20417.66|20466.46|20466.46|20417.55|20417.55|0
1587481200000|2020-04-21 15:00:00|20414.13|20414.13|20415.31|20415.31|20450.44|20450.44|20407.56|20407.56|0
1587481500000|2020-04-21 15:05:00|20418.84|20418.84|20384.2|20384.2|20425.6|20425.6|20366.57|20366.57|0
1587481800000|2020-04-21 15:10:00|20380.68|20380.68|20346.64|20346.64|20392.94|20392.94|20346.64|20346.64|0
1587482100000|2020-04-21 15:15:00|20350.16|20350.16|20391.07|20391.07|20391.07|20391.07|20328.53|20328.53|0
1587482400000|2020-04-21 15:20:00|20387.55|20387.55|20369.01|20369.01|20402.2|20402.2|20361.06|20361.06|0
1587482700000|2020-04-21 15:25:00|20365.48|20365.48|20283.44|20283.44|20375.17|20375.17|20264.12|20264.12|0
1587539700000|2020-04-22 07:15:00|20432.86|20432.86|20441.77|20441.77|20479.21|20479.21|20429|20429|0
1587540000000|2020-04-22 07:20:00|20434.71|20434.71|20476.82|20476.82|20483.88|20483.88|20424.13|20424.13|0
1587540300000|2020-04-22 07:25:00|20480.35|20480.35|20459.8|20459.8|20541.12|20541.12|20456.28|20456.28|0
1587540600000|2020-04-22 07:30:00|20452.75|20452.75|20459.64|20459.64|20530.92|20530.92|20449.22|20449.22|0
1587540900000|2020-04-22 07:35:00|20452.58|20452.58|20417.91|20417.91|20473.72|20473.72|20414.2|20414.2|0
1587541200000|2020-04-22 07:40:00|20418.72|20418.72|20445.6|20445.6|20453.84|20453.84|20406.99|20406.99|0
1587541500000|2020-04-22 07:45:00|20438.54|20438.54|20456.11|20456.11|20459.64|20459.64|20433.17|20433.17|0
1587541800000|2020-04-22 07:50:00|20452.59|20452.59|20437.75|20437.75|20463.17|20463.17|20437.75|20437.75|0
1587542100000|2020-04-22 07:55:00|20441.28|20441.28|20361.33|20361.33|20441.28|20441.28|20361.33|20361.33|0
1587542400000|2020-04-22 08:00:00|20357.81|20357.81|20374.51|20374.51|20398.31|20398.31|20352.66|20352.66|0
1587542700000|2020-04-22 08:05:00|20370.98|20370.98|20469.96|20469.96|20473.49|20473.49|20363.93|20363.93|0
1587543000000|2020-04-22 08:10:00|20466.43|20466.43|20513.3|20513.3|20520.35|20520.35|20466.43|20466.43|0
1587543300000|2020-04-22 08:15:00|20514.11|20514.11|20546.41|20546.41|20546.46|20546.46|20508.35|20508.35|0
1587543600000|2020-04-22 08:20:00|20546.82|20546.82|20563.86|20563.86|20575.33|20575.33|20542.59|20542.59|0
1587543900000|2020-04-22 08:25:00|20560.33|20560.33|20567.95|20567.95|20613.06|20613.06|20550.32|20550.32|0
1587544200000|2020-04-22 08:30:00|20575.01|20575.01|20607.38|20607.38|20607.38|20607.38|20563.28|20563.28|0
1587544500000|2020-04-22 08:35:00|20607.78|20607.78|20648.58|20648.58|20667.97|20667.97|20607.78|20607.78|0
1587544800000|2020-04-22 08:40:00|20649.47|20649.47|20609.97|20609.97|20663.58|20663.58|20606.44|20606.44|0
1587545100000|2020-04-22 08:45:00|20606.44|20606.44|20593.35|20593.35|20613.49|20613.49|20585.4|20585.4|0
1587545400000|2020-04-22 08:50:00|20600.4|20600.4|20619.74|20619.74|20631.81|20631.81|20595.35|20595.35|0
1587545700000|2020-04-22 08:55:00|20616.21|20616.21|20643.32|20643.32|20653.61|20653.61|20611.86|20611.86|0
1587546000000|2020-04-22 09:00:00|20646.85|20646.85|20603.21|20603.21|20651.27|20651.27|20603.21|20603.21|0
1587546300000|2020-04-22 09:05:00|20599.68|20599.68|20556.08|20556.08|20599.68|20599.68|20549.49|20549.49|0
1587546600000|2020-04-22 09:10:00|20555.27|20555.27|20553.96|20553.96|20569.22|20569.22|20548.05|20548.05|0
1587546900000|2020-04-22 09:15:00|20550.43|20550.43|20519.97|20519.97|20552.02|20552.02|20519.97|20519.97|0
1587547200000|2020-04-22 09:20:00|20516.44|20516.44|20494.64|20494.64|20523.49|20523.49|20494.64|20494.64|0
1587547500000|2020-04-22 09:25:00|20491.11|20491.11|20483.87|20483.87|20496.79|20496.79|20476.52|20476.52|0
1587547800000|2020-04-22 09:30:00|20490.92|20490.92|20484.7|20484.7|20520.33|20520.33|20477.62|20477.62|0
1587548100000|2020-04-22 09:35:00|20488.22|20488.22|20496.09|20496.09|20506.97|20506.97|20485.8|20485.8|0
1587548400000|2020-04-22 09:40:00|20499.62|20499.62|20481.62|20481.62|20508.41|20508.41|20481.62|20481.62|0
1587548700000|2020-04-22 09:45:00|20488.67|20488.67|20467.72|20467.72|20488.67|20488.67|20467.72|20467.72|0
1587549000000|2020-04-22 09:50:00|20466.91|20466.91|20460.35|20460.35|20469.29|20469.29|20454.93|20454.93|0
1587549300000|2020-04-22 09:55:00|20453.29|20453.29|20435.97|20435.97|20453.29|20453.29|20424.5|20424.5|0
1587549600000|2020-04-22 10:00:00|20435.16|20435.16|20448.09|20448.09|20455.14|20455.14|20409.47|20409.47|0
1587549900000|2020-04-22 10:05:00|20451.62|20451.62|20453.44|20453.44|20478.13|20478.13|20451.62|20451.62|0
1587550200000|2020-04-22 10:10:00|20453.63|20453.63|20455.81|20455.81|20463.26|20463.26|20441.7|20441.7|0
1587550500000|2020-04-22 10:15:00|20462.86|20462.86|20422.29|20422.29|20462.86|20462.86|20421.19|20421.19|0
1587550800000|2020-04-22 10:20:00|20422.1|20422.1|20403.06|20403.06|20426.04|20426.04|20394.69|20394.69|0
1587551100000|2020-04-22 10:25:00|20410.12|20410.12|20384.53|20384.53|20410.12|20410.12|20384.53|20384.53|0
1587551400000|2020-04-22 10:30:00|20388.06|20388.06|20420.42|20420.42|20438.46|20438.46|20388.06|20388.06|0
1587551700000|2020-04-22 10:35:00|20423.95|20423.95|20394.16|20394.16|20434.53|20434.53|20378.43|20378.43|0
1587552000000|2020-04-22 10:40:00|20390.63|20390.63|20364.09|20364.09|20394.16|20394.16|20353.4|20353.4|0
1587552300000|2020-04-22 10:45:00|20360.56|20360.56|20367.95|20367.95|20367.95|20367.95|20346.45|20346.45|0
1587552600000|2020-04-22 10:50:00|20371.47|20371.47|20371.18|20371.18|20378.53|20378.53|20365.85|20365.85|0
1587552900000|2020-04-22 10:55:00|20370.78|20370.78|20438.3|20438.3|20438.3|20438.3|20370.78|20370.78|0
1587553200000|2020-04-22 11:00:00|20440.38|20440.38|20419.73|20419.73|20466.69|20466.69|20419.73|20419.73|0
1587553500000|2020-04-22 11:05:00|20426.78|20426.78|20410.13|20410.13|20426.78|20426.78|20395.9|20395.9|0
1587553800000|2020-04-22 11:10:00|20413.66|20413.66|20414.15|20414.15|20422.79|20422.79|20407.09|20407.09|0
1587554100000|2020-04-22 11:15:00|20413.85|20413.85|20412.31|20412.31|20428.74|20428.74|20411.71|20411.71|0
1587554400000|2020-04-22 11:20:00|20415.83|20415.83|20417.53|20417.53|20417.53|20417.53|20404.32|20404.32|0
1587554700000|2020-04-22 11:25:00|20418.13|20418.13|20392.84|20392.84|20418.13|20418.13|20389.32|20389.32|0
1587555000000|2020-04-22 11:30:00|20392.59|20392.59|20427.57|20427.57|20435.33|20435.33|20392.59|20392.59|0
1587555300000|2020-04-22 11:35:00|20428.46|20428.46|20427|20427|20435.11|20435.11|20401.9|20401.9|0
1587555600000|2020-04-22 11:40:00|20430.53|20430.53|20428.9|20428.9|20462.34|20462.34|20425.37|20425.37|0
1587555900000|2020-04-22 11:45:00|20432.42|20432.42|20446.42|20446.42|20456.6|20456.6|20431.91|20431.91|0
1587556200000|2020-04-22 11:50:00|20449.95|20449.95|20448.66|20448.66|20452.18|20452.18|20434.55|20434.55|0
1587556500000|2020-04-22 11:55:00|20448.95|20448.95|20478.39|20478.39|20479.88|20479.88|20448.95|20448.95|0
1587556800000|2020-04-22 12:00:00|20474.86|20474.86|20460.1|20460.1|20478.39|20478.39|20453.29|20453.29|0
1587557100000|2020-04-22 12:05:00|20463.63|20463.63|20437.29|20437.29|20467.15|20467.15|20426.12|20426.12|0
1587557400000|2020-04-22 12:10:00|20433.76|20433.76|20395.29|20395.29|20436.36|20436.36|20388.23|20388.23|0
1587557700000|2020-04-22 12:15:00|20405.87|20405.87|20436.06|20436.06|20436.06|20436.06|20405.87|20405.87|0
1587558000000|2020-04-22 12:20:00|20446.64|20446.64|20447.68|20447.68|20451.78|20451.78|20430.79|20430.79|0
1587558300000|2020-04-22 12:25:00|20451.21|20451.21|20477.96|20477.96|20481.48|20481.48|20451.21|20451.21|0
1587558600000|2020-04-22 12:30:00|20477.55|20477.55|20462.12|20462.12|20495.03|20495.03|20458.59|20458.59|0
1587558900000|2020-04-22 12:35:00|20461.31|20461.31|20451.66|20451.66|20461.31|20461.31|20416.39|20416.39|0
1587559200000|2020-04-22 12:40:00|20451.96|20451.96|20495.54|20495.54|20502.59|20502.59|20451.96|20451.96|0
1587559500000|2020-04-22 12:45:00|20495.94|20495.94|20550.69|20550.69|20563.91|20563.91|20495.94|20495.94|0
1587559800000|2020-04-22 12:50:00|20554.22|20554.22|20628.45|20628.45|20631.97|20631.97|20553.41|20553.41|0
1587560100000|2020-04-22 12:55:00|20635.5|20635.5|20629.59|20629.59|20666.2|20666.2|20629.59|20629.59|0
1587560400000|2020-04-22 13:00:00|20636.65|20636.65|20701.23|20701.23|20706.67|20706.67|20629.59|20629.59|0
1587560700000|2020-04-22 13:05:00|20697.7|20697.7|20672.09|20672.09|20698.11|20698.11|20662.95|20662.95|0
1587561000000|2020-04-22 13:10:00|20675.62|20675.62|20693.46|20693.46|20693.46|20693.46|20664.05|20664.05|0
1587561300000|2020-04-22 13:15:00|20696.98|20696.98|20659.56|20659.56|20696.98|20696.98|20658.67|20658.67|0
1587561600000|2020-04-22 13:20:00|20652.51|20652.51|20616.19|20616.19|20652.51|20652.51|20612.26|20612.26|0
1587561900000|2020-04-22 13:25:00|20617.08|20617.08|20625.14|20625.14|20627.66|20627.66|20605.42|20605.42|0
1587562200000|2020-04-22 13:30:00|20628.67|20628.67|20573.75|20573.75|20632.79|20632.79|20573.16|20573.16|0
1587562500000|2020-04-22 13:35:00|20570.22|20570.22|20604.9|20604.9|20610.62|20610.62|20569.63|20569.63|0
1587562800000|2020-04-22 13:40:00|20608.43|20608.43|20606.43|20606.43|20631.19|20631.19|20591.39|20591.39|0
1587563100000|2020-04-22 13:45:00|20609.96|20609.96|20594.18|20594.18|20651.43|20651.43|20582.96|20582.96|0
1587563400000|2020-04-22 13:50:00|20590.65|20590.65|20626.81|20626.81|20647.36|20647.36|20588.52|20588.52|0
1587563700000|2020-04-22 13:55:00|20630.34|20630.34|20697.2|20697.2|20697.2|20697.2|20626.81|20626.81|0
1587564000000|2020-04-22 14:00:00|20697.39|20697.39|20677.05|20677.05|20714.01|20714.01|20665.86|20665.86|0
1587564300000|2020-04-22 14:05:00|20680.58|20680.58|20694.85|20694.85|20720.07|20720.07|20674.67|20674.67|0
1587564600000|2020-04-22 14:10:00|20698.38|20698.38|20676.34|20676.34|20702.91|20702.91|20666.44|20666.44|0
1587564900000|2020-04-22 14:15:00|20676.63|20676.63|20750.6|20750.6|20759.03|20759.03|20676.63|20676.63|0
1587565200000|2020-04-22 14:20:00|20757.65|20757.65|20782.24|20782.24|20793.02|20793.02|20753.3|20753.3|0
1587565500000|2020-04-22 14:25:00|20785.77|20785.77|20770.59|20770.59|20789.3|20789.3|20763.38|20763.38|0
1587565800000|2020-04-22 14:30:00|20774.12|20774.12|20767.96|20767.96|20787.4|20787.4|20749.94|20749.94|0
1587566100000|2020-04-22 14:35:00|20771.48|20771.48|20788.82|20788.82|20788.82|20788.82|20765.21|20765.21|0
1587566400000|2020-04-22 14:40:00|20795.88|20795.88|20710.35|20710.35|20799.41|20799.41|20710.35|20710.35|0
1587566700000|2020-04-22 14:45:00|20717.41|20717.41|20708.54|20708.54|20731.03|20731.03|20698.83|20698.83|0
1587567000000|2020-04-22 14:50:00|20708.94|20708.94|20652.35|20652.35|20719.65|20719.65|20652.26|20652.26|0
1587567300000|2020-04-22 14:55:00|20655.87|20655.87|20634.08|20634.08|20660.59|20660.59|20630.96|20630.96|0
1587567600000|2020-04-22 15:00:00|20630.55|20630.55|20671.75|20671.75|20675.47|20675.47|20630.55|20630.55|0
1587567900000|2020-04-22 15:05:00|20672.34|20672.34|20668.2|20668.2|20675.87|20675.87|20649.3|20649.3|0
1587568200000|2020-04-22 15:10:00|20657.62|20657.62|20683.86|20683.86|20694.38|20694.38|20657.62|20657.62|0
1587568500000|2020-04-22 15:15:00|20684.45|20684.45|20744.42|20744.42|20744.67|20744.67|20680.52|20680.52|0
1587568800000|2020-04-22 15:20:00|20747.95|20747.95|20757.91|20757.91|20797.39|20797.39|20747.62|20747.62|0
1587569100000|2020-04-22 15:25:00|20764.96|20764.96|20741.7|20741.7|20784.87|20784.87|20729.93|20729.93|0
1587626100000|2020-04-23 07:15:00|20744.76|20744.76|20646.47|20646.47|20772.97|20772.97|20639.41|20639.41|0
1587626400000|2020-04-23 07:20:00|20649.99|20649.99|20565.47|20565.47|20653.52|20653.52|20565.47|20565.47|0
1587626700000|2020-04-23 07:25:00|20558.41|20558.41|20600.13|20600.13|20607.19|20607.19|20540.6|20540.6|0
1587627000000|2020-04-23 07:30:00|20589.55|20589.55|20559.98|20559.98|20598.62|20598.62|20556.46|20556.46|0
1587627300000|2020-04-23 07:35:00|20552.93|20552.93|20568.91|20568.91|20581.44|20581.44|20552.93|20552.93|0
1587627600000|2020-04-23 07:40:00|20558.32|20558.32|20559.13|20559.13|20584.71|20584.71|20549.44|20549.44|0
1587627900000|2020-04-23 07:45:00|20552.07|20552.07|20570.8|20570.8|20585.28|20585.28|20539.83|20539.83|0
1587628200000|2020-04-23 07:50:00|20560.22|20560.22|20570.1|20570.1|20573.43|20573.43|20545.81|20545.81|0
1587628500000|2020-04-23 07:55:00|20569.8|20569.8|20565.06|20565.06|20594.49|20594.49|20558.01|20558.01|0
1587628800000|2020-04-23 08:00:00|20561.54|20561.54|20610.58|20610.58|20621.16|20621.16|20561.54|20561.54|0
1587629100000|2020-04-23 08:05:00|20607.05|20607.05|20592.63|20592.63|20610.2|20610.2|20584.06|20584.06|0
1587629400000|2020-04-23 08:10:00|20596.16|20596.16|20632.09|20632.09|20632.09|20632.09|20595.78|20595.78|0
1587629700000|2020-04-23 08:15:00|20633.58|20633.58|20654.21|20654.21|20656.53|20656.53|20631.8|20631.8|0
1587630000000|2020-04-23 08:20:00|20656|20656|20678.51|20678.51|20699.58|20699.58|20652.47|20652.47|0
1587630300000|2020-04-23 08:25:00|20667.92|20667.92|20654.86|20654.86|20667.92|20667.92|20624.83|20624.83|0
1587630600000|2020-04-23 08:30:00|20658.38|20658.38|20670.52|20670.52|20705.79|20705.79|20647.8|20647.8|0
1587630900000|2020-04-23 08:35:00|20663.46|20663.46|20670.37|20670.37|20680.96|20680.96|20640.86|20640.86|0
1587631200000|2020-04-23 08:40:00|20673.9|20673.9|20661.54|20661.54|20689.94|20689.94|20661.54|20661.54|0
1587631500000|2020-04-23 08:45:00|20658.01|20658.01|20648.87|20648.87|20664.47|20664.47|20643.01|20643.01|0
1587631800000|2020-04-23 08:50:00|20652.4|20652.4|20656.82|20656.82|20660.35|20660.35|20645.9|20645.9|0
1587632100000|2020-04-23 08:55:00|20660.35|20660.35|20650.43|20650.43|20663.87|20663.87|20618.98|20618.98|0
1587632400000|2020-04-23 09:00:00|20653.95|20653.95|20652.76|20652.76|20657.48|20657.48|20639.84|20639.84|0
1587632700000|2020-04-23 09:05:00|20653.36|20653.36|20692.67|20692.67|20692.67|20692.67|20652.17|20652.17|0
1587633000000|2020-04-23 09:10:00|20689.14|20689.14|20707.05|20707.05|20710.58|20710.58|20674.14|20674.14|0
1587633300000|2020-04-23 09:15:00|20703.53|20703.53|20698.62|20698.62|20711.47|20711.47|20695.09|20695.09|0
1587633600000|2020-04-23 09:20:00|20699.83|20699.83|20721.08|20721.08|20721.08|20721.08|20699.83|20699.83|0
1587633900000|2020-04-23 09:25:00|20724.61|20724.61|20729.82|20729.82|20747.1|20747.1|20723.72|20723.72|0
1587634200000|2020-04-23 09:30:00|20733.34|20733.34|20734.77|20734.77|20745.35|20745.35|20718.75|20718.75|0
1587634500000|2020-04-23 09:35:00|20738.29|20738.29|20750.23|20750.23|20750.23|20750.23|20731.45|20731.45|0
1587634800000|2020-04-23 09:40:00|20753.76|20753.76|20736.55|20736.55|20753.76|20753.76|20733.02|20733.02|0
1587635100000|2020-04-23 09:45:00|20733.02|20733.02|20753.1|20753.1|20753.1|20753.1|20730.43|20730.43|0
1587635400000|2020-04-23 09:50:00|20746.05|20746.05|20750.04|20750.04|20757.39|20757.39|20746.05|20746.05|0
1587635700000|2020-04-23 09:55:00|20749.23|20749.23|20766.7|20766.7|20767.16|20767.16|20745.7|20745.7|0
1587636000000|2020-04-23 10:00:00|20763.17|20763.17|20772.78|20772.78|20772.78|20772.78|20757.38|20757.38|0
1587636300000|2020-04-23 10:05:00|20772.48|20772.48|20794.41|20794.41|20794.41|20794.41|20772.48|20772.48|0
1587636600000|2020-04-23 10:10:00|20790.88|20790.88|20776.37|20776.37|20792.24|20792.24|20775.77|20775.77|0
1587636900000|2020-04-23 10:15:00|20779.89|20779.89|20746.03|20746.03|20779.89|20779.89|20746.03|20746.03|0
1587637200000|2020-04-23 10:20:00|20746.63|20746.63|20756.1|20756.1|20764.78|20764.78|20746.33|20746.33|0
1587637500000|2020-04-23 10:25:00|20752.57|20752.57|20764.02|20764.02|20780.79|20780.79|20752.57|20752.57|0
1587637800000|2020-04-23 10:30:00|20760.49|20760.49|20718|20718|20760.49|20760.49|20709.62|20709.62|0
1587638100000|2020-04-23 10:35:00|20721.53|20721.53|20726.24|20726.24|20733.1|20733.1|20721.53|20721.53|0
1587638400000|2020-04-23 10:40:00|20729.77|20729.77|20720.37|20720.37|20729.77|20729.77|20716.25|20716.25|0
1587638700000|2020-04-23 10:45:00|20716.85|20716.85|20721.12|20721.12|20723.67|20723.67|20715.8|20715.8|0
1587639000000|2020-04-23 10:50:00|20720.22|20720.22|20736.8|20736.8|20736.8|20736.8|20716.7|20716.7|0
1587639300000|2020-04-23 10:55:00|20733.27|20733.27|20683.51|20683.51|20733.27|20733.27|20681.15|20681.15|0
1587639600000|2020-04-23 11:00:00|20683.76|20683.76|20709.94|20709.94|20730.51|20730.51|20683.76|20683.76|0
1587639900000|2020-04-23 11:05:00|20706.41|20706.41|20699.43|20699.43|20714.87|20714.87|20699.43|20699.43|0
1587640200000|2020-04-23 11:10:00|20702.96|20702.96|20679.8|20679.8|20710.1|20710.1|20679.8|20679.8|0
1587640500000|2020-04-23 11:15:00|20676.27|20676.27|20685.7|20685.7|20692.76|20692.76|20672.74|20672.74|0
1587640800000|2020-04-23 11:20:00|20682.17|20682.17|20689.68|20689.68|20689.68|20689.68|20649.24|20649.24|0
1587641100000|2020-04-23 11:25:00|20693.21|20693.21|20681.61|20681.61|20693.21|20693.21|20666.12|20666.12|0
1587641400000|2020-04-23 11:30:00|20682.5|20682.5|20698.15|20698.15|20700.35|20700.35|20682.2|20682.2|0
1587641700000|2020-04-23 11:35:00|20705.21|20705.21|20699.94|20699.94|20721.1|20721.1|20699.94|20699.94|0
1587642000000|2020-04-23 11:40:00|20703.46|20703.46|20702.46|20702.46|20713.86|20713.86|20698.94|20698.94|0
1587642300000|2020-04-23 11:45:00|20698.94|20698.94|20712.51|20712.51|20712.51|20712.51|20686.98|20686.98|0
1587642600000|2020-04-23 11:50:00|20712.1|20712.1|20693.87|20693.87|20712.1|20712.1|20693.87|20693.87|0
1587642900000|2020-04-23 11:55:00|20700.92|20700.92|20723.6|20723.6|20727.13|20727.13|20700.92|20700.92|0
1587643200000|2020-04-23 12:00:00|20720.07|20720.07|20732.1|20732.1|20744.66|20744.66|20703.77|20703.77|0
1587643500000|2020-04-23 12:05:00|20728.57|20728.57|20747.8|20747.8|20751.33|20751.33|20727.98|20727.98|0
1587643800000|2020-04-23 12:10:00|20751.33|20751.33|20763.06|20763.06|20763.06|20763.06|20744.83|20744.83|0
1587644100000|2020-04-23 12:15:00|20756.01|20756.01|20750.16|20750.16|20766.86|20766.86|20743.11|20743.11|0
1587644400000|2020-04-23 12:20:00|20750.35|20750.35|20754.79|20754.79|20754.79|20754.79|20746.82|20746.82|0
1587644700000|2020-04-23 12:25:00|20755.09|20755.09|20773.36|20773.36|20775.66|20775.66|20755.09|20755.09|0
1587645000000|2020-04-23 12:30:00|20772.41|20772.41|20794.9|20794.9|20794.9|20794.9|20758.14|20758.14|0
1587645300000|2020-04-23 12:35:00|20795.3|20795.3|20799.91|20799.91|20802.65|20802.65|20788.25|20788.25|0
1587645600000|2020-04-23 12:40:00|20800.8|20800.8|20785.18|20785.18|20811.38|20811.38|20781.66|20781.66|0
1587645900000|2020-04-23 12:45:00|20788.71|20788.71|20793.64|20793.64|20796.85|20796.85|20788.71|20788.71|0
1587646200000|2020-04-23 12:50:00|20794.24|20794.24|20835.13|20835.13|20838.17|20838.17|20790.71|20790.71|0
1587646500000|2020-04-23 12:55:00|20838.66|20838.66|20857.09|20857.09|20857.09|20857.09|20834.48|20834.48|0
1587646800000|2020-04-23 13:00:00|20860.62|20860.62|20795.72|20795.72|20860.62|20860.62|20795.72|20795.72|0
1587647100000|2020-04-23 13:05:00|20802.78|20802.78|20807.42|20807.42|20810.6|20810.6|20790.33|20790.33|0
1587647400000|2020-04-23 13:10:00|20803.9|20803.9|20831.2|20831.2|20831.2|20831.2|20788.27|20788.27|0
1587647700000|2020-04-23 13:15:00|20834.72|20834.72|20818.1|20818.1|20852.66|20852.66|20818.1|20818.1|0
1587648000000|2020-04-23 13:20:00|20814.58|20814.58|20806.31|20806.31|20831.18|20831.18|20793.52|20793.52|0
1587648300000|2020-04-23 13:25:00|20802.78|20802.78|20798.58|20798.58|20813.29|20813.29|20788|20788|0
1587648600000|2020-04-23 13:30:00|20819.45|20819.45|20886.26|20886.26|20916.21|20916.21|20805.34|20805.34|0
1587648900000|2020-04-23 13:35:00|20893.32|20893.32|20879.43|20879.43|20921.13|20921.13|20879.43|20879.43|0
1587649200000|2020-04-23 13:40:00|20886.49|20886.49|20877.24|20877.24|20904.42|20904.42|20864.35|20864.35|0
1587649500000|2020-04-23 13:45:00|20887.83|20887.83|20858.19|20858.19|20894.18|20894.18|20854.08|20854.08|0
1587649800000|2020-04-23 13:50:00|20854.66|20854.66|20833.32|20833.32|20858.19|20858.19|20820.13|20820.13|0
1587650100000|2020-04-23 13:55:00|20836.84|20836.84|20850.55|20850.55|20875.25|20875.25|20828.3|20828.3|0
1587650400000|2020-04-23 14:00:00|20854.08|20854.08|20841.35|20841.35|20867.68|20867.68|20827.69|20827.69|0
1587650700000|2020-04-23 14:05:00|20848.41|20848.41|20853.37|20853.37|20867.08|20867.08|20823.23|20823.23|0
1587651000000|2020-04-23 14:10:00|20856.9|20856.9|20859.94|20859.94|20875.73|20875.73|20834.55|20834.55|0
1587651300000|2020-04-23 14:15:00|20856.41|20856.41|20883.4|20883.4|20883.4|20883.4|20824.07|20824.07|0
1587651600000|2020-04-23 14:20:00|20883.99|20883.99|20846.87|20846.87|20883.99|20883.99|20846.87|20846.87|0
1587651900000|2020-04-23 14:25:00|20848.2|20848.2|20864.23|20864.23|20878.14|20878.14|20835.94|20835.94|0
1587652200000|2020-04-23 14:30:00|20867.75|20867.75|20920.6|20920.6|20920.6|20920.6|20860.32|20860.32|0
1587652500000|2020-04-23 14:35:00|20924.13|20924.13|20896.74|20896.74|20934.47|20934.47|20896.33|20896.33|0
1587652800000|2020-04-23 14:40:00|20893.21|20893.21|20938.61|20938.61|20938.61|20938.61|20880.74|20880.74|0
1587653100000|2020-04-23 14:45:00|20942.14|20942.14|20884.91|20884.91|20945.29|20945.29|20884.91|20884.91|0
1587653400000|2020-04-23 14:50:00|20885.16|20885.16|20890.06|20890.06|20892.21|20892.21|20870.45|20870.45|0
1587653700000|2020-04-23 14:55:00|20897.12|20897.12|20888.45|20888.45|20910.31|20910.31|20884.92|20884.92|0
1587654000000|2020-04-23 15:00:00|20891.97|20891.97|20886.07|20886.07|20891.97|20891.97|20877.38|20877.38|0
1587654300000|2020-04-23 15:05:00|20882.54|20882.54|20878.96|20878.96|20882.54|20882.54|20860.92|20860.92|0
1587654600000|2020-04-23 15:10:00|20878.07|20878.07|20862.51|20862.51|20878.07|20878.07|20834.78|20834.78|0
1587654900000|2020-04-23 15:15:00|20862.92|20862.92|20888.41|20888.41|20898.99|20898.99|20853.94|20853.94|0
1587655200000|2020-04-23 15:20:00|20887.22|20887.22|20912|20912|20912.97|20912.97|20876.21|20876.21|0
1587655500000|2020-04-23 15:25:00|20911.87|20911.87|20907.18|20907.18|20935.14|20935.14|20903.66|20903.66|0
1587712500000|2020-04-24 07:15:00|20747.38|20747.38|20744.1|20744.1|20770.88|20770.88|20739.13|20739.13|0
1587712800000|2020-04-24 07:20:00|20751.16|20751.16|20728.97|20728.97|20779.08|20779.08|20714.86|20714.86|0
1587713100000|2020-04-24 07:25:00|20732.5|20732.5|20766.71|20766.71|20766.71|20766.71|20725.11|20725.11|0
1587713400000|2020-04-24 07:30:00|20763.18|20763.18|20768.62|20768.62|20789.06|20789.06|20756.13|20756.13|0
1587713700000|2020-04-24 07:35:00|20775.67|20775.67|20799.11|20799.11|20815.96|20815.96|20775.67|20775.67|0
1587714000000|2020-04-24 07:40:00|20792.05|20792.05|20769.68|20769.68|20792.05|20792.05|20742.97|20742.97|0
1587714300000|2020-04-24 07:45:00|20766.16|20766.16|20789.27|20789.27|20808.61|20808.61|20761.84|20761.84|0
1587714600000|2020-04-24 07:50:00|20788.97|20788.97|20753.71|20753.71|20794.38|20794.38|20753.71|20753.71|0
1587714900000|2020-04-24 07:55:00|20750.19|20750.19|20749.76|20749.76|20755.3|20755.3|20724.49|20724.49|0
1587715200000|2020-04-24 08:00:00|20746.24|20746.24|20761.45|20761.45|20775.85|20775.85|20731.41|20731.41|0
1587715500000|2020-04-24 08:05:00|20757.92|20757.92|20758.22|20758.22|20771.73|20771.73|20754.39|20754.39|0
1587715800000|2020-04-24 08:10:00|20754.69|20754.69|20758.85|20758.85|20764.98|20764.98|20736.5|20736.5|0
1587716100000|2020-04-24 08:15:00|20755.33|20755.33|20713.28|20713.28|20755.33|20755.33|20695.43|20695.43|0
1587716400000|2020-04-24 08:20:00|20712.87|20712.87|20714.89|20714.89|20736.16|20736.16|20709.35|20709.35|0
1587716700000|2020-04-24 08:25:00|20715.3|20715.3|20730.82|20730.82|20747.35|20747.35|20712.36|20712.36|0
1587717000000|2020-04-24 08:30:00|20727.3|20727.3|20738.37|20738.37|20762.68|20762.68|20727.3|20727.3|0
1587717300000|2020-04-24 08:35:00|20741.9|20741.9|20739.95|20739.95|20752.78|20752.78|20736.43|20736.43|0
1587717600000|2020-04-24 08:40:00|20736.43|20736.43|20732.86|20732.86|20744.56|20744.56|20732.31|20732.31|0
1587717900000|2020-04-24 08:45:00|20739.91|20739.91|20735.56|20735.56|20752.62|20752.62|20732.86|20732.86|0
1587718200000|2020-04-24 08:50:00|20739.08|20739.08|20790.33|20790.33|20790.33|20790.33|20739.08|20739.08|0
1587718500000|2020-04-24 08:55:00|20789.93|20789.93|20785.3|20785.3|20795.99|20795.99|20774.23|20774.23|0
1587718800000|2020-04-24 09:00:00|20785.6|20785.6|20798.93|20798.93|20813.48|20813.48|20785.6|20785.6|0
1587719100000|2020-04-24 09:05:00|20798.52|20798.52|20846.84|20846.84|20846.84|20846.84|20790.87|20790.87|0
1587719400000|2020-04-24 09:10:00|20847.44|20847.44|20865.65|20865.65|20875.61|20875.61|20843.91|20843.91|0
1587719700000|2020-04-24 09:15:00|20866.05|20866.05|20811.55|20811.55|20873.11|20873.11|20811.55|20811.55|0
1587720000000|2020-04-24 09:20:00|20810.66|20810.66|20784.31|20784.31|20813.59|20813.59|20784.31|20784.31|0
1587720300000|2020-04-24 09:25:00|20792.26|20792.26|20804.22|20804.22|20829.72|20829.72|20791.96|20791.96|0
1587720600000|2020-04-24 09:30:00|20803.62|20803.62|20785.88|20785.88|20807.15|20807.15|20778.82|20778.82|0
1587720900000|2020-04-24 09:35:00|20782.35|20782.35|20780.1|20780.1|20790.68|20790.68|20776.57|20776.57|0
1587721200000|2020-04-24 09:40:00|20776.57|20776.57|20781.44|20781.44|20781.44|20781.44|20768.71|20768.71|0
1587721500000|2020-04-24 09:45:00|20784.97|20784.97|20815.08|20815.08|20815.08|20815.08|20784.86|20784.86|0
1587721800000|2020-04-24 09:50:00|20818.6|20818.6|20864.79|20864.79|20871.17|20871.17|20818.6|20818.6|0
1587722100000|2020-04-24 09:55:00|20861.26|20861.26|20864.87|20864.87|20876.05|20876.05|20850.68|20850.68|0
1587722400000|2020-04-24 10:00:00|20857.82|20857.82|20838.08|20838.08|20868.4|20868.4|20835.14|20835.14|0
1587722700000|2020-04-24 10:05:00|20834.55|20834.55|20830.26|20830.26|20834.55|20834.55|20820.74|20820.74|0
1587723000000|2020-04-24 10:10:00|20829.36|20829.36|20809.65|20809.65|20829.36|20829.36|20807.01|20807.01|0
1587723300000|2020-04-24 10:15:00|20808.84|20808.84|20852.31|20852.31|20852.31|20852.31|20808.84|20808.84|0
1587723600000|2020-04-24 10:20:00|20848.78|20848.78|20857.38|20857.38|20857.38|20857.38|20837.9|20837.9|0
1587723900000|2020-04-24 10:25:00|20850.33|20850.33|20834.92|20834.92|20858.87|20858.87|20834.92|20834.92|0
1587724200000|2020-04-24 10:30:00|20835.22|20835.22|20837.21|20837.21|20849.92|20849.92|20825.61|20825.61|0
1587724500000|2020-04-24 10:35:00|20840.74|20840.74|20859.12|20859.12|20859.12|20859.12|20833.68|20833.68|0
1587724800000|2020-04-24 10:40:00|20860.6|20860.6|20862.76|20862.76|20866.29|20866.29|20856.78|20856.78|0
1587725100000|2020-04-24 10:45:00|20863.06|20863.06|20843.2|20843.2|20863.06|20863.06|20824.52|20824.52|0
1587725400000|2020-04-24 10:50:00|20842.6|20842.6|20827.79|20827.79|20843.2|20843.2|20827.79|20827.79|0
1587725700000|2020-04-24 10:55:00|20817.21|20817.21|20875.48|20875.48|20875.88|20875.88|20817.21|20817.21|0
1587726000000|2020-04-24 11:00:00|20875.29|20875.29|20877.39|20877.39|20881.96|20881.96|20859.63|20859.63|0
1587726300000|2020-04-24 11:05:00|20877.51|20877.51|20843.47|20843.47|20897.21|20897.21|20835.93|20835.93|0
1587726600000|2020-04-24 11:10:00|20839.94|20839.94|20845.91|20845.91|20860.21|20860.21|20832.88|20832.88|0
1587726900000|2020-04-24 11:15:00|20842.39|20842.39|20848.51|20848.51|20855.56|20855.56|20842.39|20842.39|0
1587727200000|2020-04-24 11:20:00|20847.91|20847.91|20832.53|20832.53|20851.44|20851.44|20832.53|20832.53|0
1587727500000|2020-04-24 11:25:00|20825.48|20825.48|20831|20831|20841.58|20841.58|20825.48|20825.48|0
1587727800000|2020-04-24 11:30:00|20827.47|20827.47|20808.46|20808.46|20828.28|20828.28|20795.24|20795.24|0
1587728100000|2020-04-24 11:35:00|20811.99|20811.99|20800.77|20800.77|20812.33|20812.33|20786.26|20786.26|0
1587728400000|2020-04-24 11:40:00|20804.3|20804.3|20808.3|20808.3|20808.3|20808.3|20789.68|20789.68|0
1587728700000|2020-04-24 11:45:00|20804.77|20804.77|20790.36|20790.36|20804.77|20804.77|20779.78|20779.78|0
1587729000000|2020-04-24 11:50:00|20791.26|20791.26|20809.81|20809.81|20809.81|20809.81|20783.61|20783.61|0
1587729300000|2020-04-24 11:55:00|20802.75|20802.75|20814.66|20814.66|20815.25|20815.25|20793.49|20793.49|0
1587729600000|2020-04-24 12:00:00|20815.55|20815.55|20816.36|20816.36|20822.6|20822.6|20806.18|20806.18|0
1587729900000|2020-04-24 12:05:00|20815.76|20815.76|20817.6|20817.6|20817.98|20817.98|20792.37|20792.37|0
1587730200000|2020-04-24 12:10:00|20818.19|20818.19|20803.51|20803.51|20818.49|20818.49|20802.7|20802.7|0
1587730500000|2020-04-24 12:15:00|20807.04|20807.04|20820.94|20820.94|20831.52|20831.52|20805.85|20805.85|0
1587730800000|2020-04-24 12:20:00|20821.83|20821.83|20835.68|20835.68|20839.5|20839.5|20821.83|20821.83|0
1587731100000|2020-04-24 12:25:00|20836.27|20836.27|20856.44|20856.44|20856.44|20856.44|20835.98|20835.98|0
1587731400000|2020-04-24 12:30:00|20852.92|20852.92|20872.25|20872.25|20875.48|20875.48|20844.92|20844.92|0
1587731700000|2020-04-24 12:35:00|20868.72|20868.72|20875.18|20875.18|20882.24|20882.24|20850.49|20850.49|0
1587732000000|2020-04-24 12:40:00|20874.99|20874.99|20889.15|20889.15|20903.83|20903.83|20869.06|20869.06|0
1587732300000|2020-04-24 12:45:00|20885.62|20885.62|20912.53|20912.53|20912.53|20912.53|20885.43|20885.43|0
1587732600000|2020-04-24 12:50:00|20909|20909|20854.58|20854.58|20909|20909|20840.47|20840.47|0
1587732900000|2020-04-24 12:55:00|20854.88|20854.88|20835.46|20835.46|20854.88|20854.88|20828.7|20828.7|0
1587733200000|2020-04-24 13:00:00|20831.93|20831.93|20818.61|20818.61|20839.58|20839.58|20813|20813|0
1587733500000|2020-04-24 13:05:00|20815.08|20815.08|20788.54|20788.54|20815.08|20815.08|20786.12|20786.12|0
1587733800000|2020-04-24 13:10:00|20792.07|20792.07|20784.24|20784.24|20798.8|20798.8|20784.24|20784.24|0
1587734100000|2020-04-24 13:15:00|20780.71|20780.71|20794.61|20794.61|20798.46|20798.46|20780.71|20780.71|0
1587734400000|2020-04-24 13:20:00|20798.13|20798.13|20802.33|20802.33|20803.33|20803.33|20791.75|20791.75|0
1587734700000|2020-04-24 13:25:00|20805.86|20805.86|20780.92|20780.92|20805.86|20805.86|20776.53|20776.53|0
1587735000000|2020-04-24 13:30:00|20784.45|20784.45|20794.21|20794.21|20822.05|20822.05|20781.54|20781.54|0
1587735300000|2020-04-24 13:35:00|20793.61|20793.61|20789.05|20789.05|20795.21|20795.21|20772.45|20772.45|0
1587735600000|2020-04-24 13:40:00|20781.99|20781.99|20823.86|20823.86|20826.68|20826.68|20768.8|20768.8|0
1587735900000|2020-04-24 13:45:00|20820.33|20820.33|20806.4|20806.4|20824.48|20824.48|20789.65|20789.65|0
1587736200000|2020-04-24 13:50:00|20806.99|20806.99|20772.57|20772.57|20820.8|20820.8|20772.57|20772.57|0
1587736500000|2020-04-24 13:55:00|20769.04|20769.04|20723.45|20723.45|20769.04|20769.04|20723.45|20723.45|0
1587736800000|2020-04-24 14:00:00|20724.04|20724.04|20751.35|20751.35|20760.72|20760.72|20711.33|20711.33|0
1587737100000|2020-04-24 14:05:00|20751.94|20751.94|20770.45|20770.45|20780.14|20780.14|20751.94|20751.94|0
1587737400000|2020-04-24 14:10:00|20773.98|20773.98|20783.82|20783.82|20791.81|20791.81|20767.12|20767.12|0
1587737700000|2020-04-24 14:15:00|20780.29|20780.29|20833.23|20833.23|20833.52|20833.52|20773.24|20773.24|0
1587738000000|2020-04-24 14:20:00|20832.82|20832.82|20819.28|20819.28|20837.7|20837.7|20819.28|20819.28|0
1587738300000|2020-04-24 14:25:00|20826.34|20826.34|20811.76|20811.76|20837.81|20837.81|20804.7|20804.7|0
1587738600000|2020-04-24 14:30:00|20808.23|20808.23|20847.44|20847.44|20854.49|20854.49|20804.7|20804.7|0
1587738900000|2020-04-24 14:35:00|20847.14|20847.14|20862.42|20862.42|20865.35|20865.35|20847.14|20847.14|0
1587739200000|2020-04-24 14:40:00|20862.72|20862.72|20829.61|20829.61|20869.47|20869.47|20822.55|20822.55|0
1587739500000|2020-04-24 14:45:00|20830.01|20830.01|20818.83|20818.83|20834.03|20834.03|20815.6|20815.6|0
1587739800000|2020-04-24 14:50:00|20818.54|20818.54|20799.23|20799.23|20829.12|20829.12|20794.81|20794.81|0
1587740100000|2020-04-24 14:55:00|20795.71|20795.71|20766.51|20766.51|20795.71|20795.71|20764.48|20764.48|0
1587740400000|2020-04-24 15:00:00|20766.81|20766.81|20782.75|20782.75|20802.27|20802.27|20766.22|20766.22|0
1587740700000|2020-04-24 15:05:00|20783.64|20783.64|20760.65|20760.65|20785.34|20785.34|20760.65|20760.65|0
1587741000000|2020-04-24 15:10:00|20757.13|20757.13|20733.39|20733.39|20757.13|20757.13|20723|20723|0
1587741300000|2020-04-24 15:15:00|20740.74|20740.74|20799.75|20799.75|20799.86|20799.86|20737.81|20737.81|0
1587741600000|2020-04-24 15:20:00|20800.05|20800.05|20808.61|20808.61|20808.61|20808.61|20782.22|20782.22|0
1587741900000|2020-04-24 15:25:00|20808.01|20808.01|20728.55|20728.55|20811.27|20811.27|20713.02|20713.02|0
1587971700000|2020-04-27 07:15:00|21065.55|21065.55|21062.65|21062.65|21111.12|21111.12|21045.01|21045.01|0
1587972000000|2020-04-27 07:20:00|21055.6|21055.6|21088.87|21088.87|21088.87|21088.87|21042.64|21042.64|0
1587972300000|2020-04-27 07:25:00|21099.45|21099.45|21061.88|21061.88|21121.76|21121.76|21044.11|21044.11|0
1587972600000|2020-04-27 07:30:00|21062.17|21062.17|21124.05|21124.05|21124.05|21124.05|21058.45|21058.45|0
1587972900000|2020-04-27 07:35:00|21120.52|21120.52|21120.1|21120.1|21127.16|21127.16|21105.66|21105.66|0
1587973200000|2020-04-27 07:40:00|21120.91|21120.91|21109.88|21109.88|21140.89|21140.89|21109.88|21109.88|0
1587973500000|2020-04-27 07:45:00|21109.48|21109.48|21115.51|21115.51|21131.49|21131.49|21105.95|21105.95|0
1587973800000|2020-04-27 07:50:00|21122.57|21122.57|21163.28|21163.28|21183.89|21183.89|21122.57|21122.57|0
1587974100000|2020-04-27 07:55:00|21164.47|21164.47|21179.36|21179.36|21179.36|21179.36|21149.95|21149.95|0
1587974400000|2020-04-27 08:00:00|21186.42|21186.42|21183.51|21183.51|21190.56|21190.56|21171.16|21171.16|0
1587974700000|2020-04-27 08:05:00|21184.7|21184.7|21172.05|21172.05|21198.81|21198.81|21168.52|21168.52|0
1587975000000|2020-04-27 08:10:00|21179.11|21179.11|21176.45|21176.45|21201.05|21201.05|21172.32|21172.32|0
1587975300000|2020-04-27 08:15:00|21172.92|21172.92|21121.61|21121.61|21172.92|21172.92|21118.08|21118.08|0
1587975600000|2020-04-27 08:20:00|21125.14|21125.14|21148.93|21148.93|21160.11|21160.11|21112.86|21112.86|0
1587975900000|2020-04-27 08:25:00|21152.46|21152.46|21146.31|21146.31|21159.51|21159.51|21135.73|21135.73|0
1587976200000|2020-04-27 08:30:00|21149.84|21149.84|21178.05|21178.05|21178.05|21178.05|21139.26|21139.26|0
1587976500000|2020-04-27 08:35:00|21181.58|21181.58|21184.92|21184.92|21191.97|21191.97|21173.93|21173.93|0
1587976800000|2020-04-27 08:40:00|21181.39|21181.39|21173.97|21173.97|21199.66|21199.66|21173.97|21173.97|0
1587977100000|2020-04-27 08:45:00|21170.44|21170.44|21188.14|21188.14|21188.14|21188.14|21155.74|21155.74|0
1587977400000|2020-04-27 08:50:00|21188.55|21188.55|21186.74|21186.74|21195.79|21195.79|21173.82|21173.82|0
1587977700000|2020-04-27 08:55:00|21187.33|21187.33|21209.31|21209.31|21212.83|21212.83|21183.81|21183.81|0
1587978000000|2020-04-27 09:00:00|21208.17|21208.17|21208.83|21208.83|21213.97|21213.97|21187.69|21187.69|0
1587978300000|2020-04-27 09:05:00|21209.23|21209.23|21217.85|21217.85|21244.2|21244.2|21209.23|21209.23|0
1587978600000|2020-04-27 09:10:00|21228.43|21228.43|21227.66|21227.66|21237.08|21237.08|21209.58|21209.58|0
1587978900000|2020-04-27 09:15:00|21227.78|21227.78|21257.87|21257.87|21262.21|21262.21|21227.78|21227.78|0
1587979200000|2020-04-27 09:20:00|21261.4|21261.4|21262.4|21262.4|21265.93|21265.93|21244.76|21244.76|0
1587979500000|2020-04-27 09:25:00|21258.87|21258.87|21239.83|21239.83|21258.87|21258.87|21232.18|21232.18|0
1587979800000|2020-04-27 09:30:00|21241.02|21241.02|21238.24|21238.24|21248.08|21248.08|21206.68|21206.68|0
1587980100000|2020-04-27 09:35:00|21234.71|21234.71|21218.29|21218.29|21238.64|21238.64|21217.7|21217.7|0
1587980400000|2020-04-27 09:40:00|21214.76|21214.76|21200.91|21200.91|21216.36|21216.36|21200.91|21200.91|0
1587980700000|2020-04-27 09:45:00|21201.16|21201.16|21227.56|21227.56|21227.56|21227.56|21197.88|21197.88|0
1587981000000|2020-04-27 09:50:00|21231.09|21231.09|21231.24|21231.24|21240.48|21240.48|21211.45|21211.45|0
1587981300000|2020-04-27 09:55:00|21234.76|21234.76|21245.51|21245.51|21262.56|21262.56|21234.76|21234.76|0
1587981600000|2020-04-27 10:00:00|21238.46|21238.46|21225.09|21225.09|21254.16|21254.16|21225.09|21225.09|0
1587981900000|2020-04-27 10:05:00|21221.56|21221.56|21219.03|21219.03|21230.21|21230.21|21213.7|21213.7|0
1587982200000|2020-04-27 10:10:00|21218.43|21218.43|21200.99|21200.99|21222.75|21222.75|21193.34|21193.34|0
1587982500000|2020-04-27 10:15:00|21204.52|21204.52|21165.12|21165.12|21208.04|21208.04|21165.12|21165.12|0
1587982800000|2020-04-27 10:20:00|21161.59|21161.59|21146.48|21146.48|21164.12|21164.12|21145.89|21145.89|0
1587983100000|2020-04-27 10:25:00|21142.96|21142.96|21147.37|21147.37|21164.88|21164.88|21140.19|21140.19|0
1587983400000|2020-04-27 10:30:00|21143.84|21143.84|21151.71|21151.71|21157.95|21157.95|21143.84|21143.84|0
1587983700000|2020-04-27 10:35:00|21151.83|21151.83|21162.16|21162.16|21162.44|21162.44|21139.89|21139.89|0
1587984000000|2020-04-27 10:40:00|21165.68|21165.68|21158.31|21158.31|21167.58|21167.58|21144.58|21144.58|0
1587984300000|2020-04-27 10:45:00|21165.37|21165.37|21133.22|21133.22|21165.37|21165.37|21129.69|21129.69|0
1587984600000|2020-04-27 10:50:00|21129.69|21129.69|21111.5|21111.5|21129.69|21129.69|21107.97|21107.97|0
1587984900000|2020-04-27 10:55:00|21115.03|21115.03|21129.54|21129.54|21129.54|21129.54|21107.38|21107.38|0
1587985200000|2020-04-27 11:00:00|21131.92|21131.92|21143.49|21143.49|21143.49|21143.49|21106.85|21106.85|0
1587985500000|2020-04-27 11:05:00|21147.02|21147.02|21176.83|21176.83|21176.83|21176.83|21146.21|21146.21|0
1587985800000|2020-04-27 11:10:00|21183.89|21183.89|21184.89|21184.89|21187.82|21187.82|21180.36|21180.36|0
1587986100000|2020-04-27 11:15:00|21188.41|21188.41|21198.84|21198.84|21212.95|21212.95|21185.14|21185.14|0
1587986400000|2020-04-27 11:20:00|21191.79|21191.79|21220.6|21220.6|21220.6|21220.6|21191.79|21191.79|0
1587986700000|2020-04-27 11:25:00|21221|21221|21228.65|21228.65|21228.65|21228.65|21221|21221|0
1587987000000|2020-04-27 11:30:00|21232.18|21232.18|21252.94|21252.94|21254.34|21254.34|21232.18|21232.18|0
1587987300000|2020-04-27 11:35:00|21249.41|21249.41|21239.43|21239.43|21249.41|21249.41|21238.07|21238.07|0
1587987600000|2020-04-27 11:40:00|21239.62|21239.62|21266.49|21266.49|21266.49|21266.49|21235.12|21235.12|0
1587987900000|2020-04-27 11:45:00|21267.08|21267.08|21288.63|21288.63|21291.96|21291.96|21267.08|21267.08|0
1587988200000|2020-04-27 11:50:00|21292.15|21292.15|21286.88|21286.88|21308.05|21308.05|21272.18|21272.18|0
1587988500000|2020-04-27 11:55:00|21286.5|21286.5|21269.03|21269.03|21297.08|21297.08|21269.03|21269.03|0
1587988800000|2020-04-27 12:00:00|21265.5|21265.5|21300.98|21300.98|21300.98|21300.98|21265.5|21265.5|0
1587989100000|2020-04-27 12:05:00|21304.5|21304.5|21292.67|21292.67|21315.09|21315.09|21289.8|21289.8|0
1587989400000|2020-04-27 12:10:00|21289.15|21289.15|21286.57|21286.57|21289.15|21289.15|21257.4|21257.4|0
1587989700000|2020-04-27 12:15:00|21283.04|21283.04|21270.12|21270.12|21290.1|21290.1|21266.59|21266.59|0
1587990000000|2020-04-27 12:20:00|21266.59|21266.59|21269.75|21269.75|21277.39|21277.39|21241.31|21241.31|0
1587990300000|2020-04-27 12:25:00|21269.15|21269.15|21247.65|21247.65|21269.15|21269.15|21246.8|21246.8|0
1587990600000|2020-04-27 12:30:00|21248.24|21248.24|21240.78|21240.78|21259.23|21259.23|21234.13|21234.13|0
1587990900000|2020-04-27 12:35:00|21237.26|21237.26|21240.25|21240.25|21247.43|21247.43|21218.22|21218.22|0
1587991200000|2020-04-27 12:40:00|21240.44|21240.44|21235.89|21235.89|21240.44|21240.44|21224.95|21224.95|0
1587991500000|2020-04-27 12:45:00|21236.7|21236.7|21236.89|21236.89|21243.76|21243.76|21222.78|21222.78|0
1587991800000|2020-04-27 12:50:00|21236.49|21236.49|21210.33|21210.33|21246.47|21246.47|21205.61|21205.61|0
1587992100000|2020-04-27 12:55:00|21217.38|21217.38|21205.4|21205.4|21217.57|21217.57|21205.4|21205.4|0
1587992400000|2020-04-27 13:00:00|21201.87|21201.87|21243.07|21243.07|21257.78|21257.78|21201.46|21201.46|0
1587992700000|2020-04-27 13:05:00|21242.48|21242.48|21231.09|21231.09|21242.48|21242.48|21224.44|21224.44|0
1587993000000|2020-04-27 13:10:00|21227.56|21227.56|21223.27|21223.27|21241.67|21241.67|21209.92|21209.92|0
1587993300000|2020-04-27 13:15:00|21219.74|21219.74|21215.03|21215.03|21251.49|21251.49|21212.69|21212.69|0
1587993600000|2020-04-27 13:20:00|21218.55|21218.55|21197.2|21197.2|21223.08|21223.08|21189.96|21189.96|0
1587993900000|2020-04-27 13:25:00|21197.8|21197.8|21159.78|21159.78|21197.8|21197.8|21156.25|21156.25|0
1587994200000|2020-04-27 13:30:00|21149.2|21149.2|21171.01|21171.01|21184.92|21184.92|21133.9|21133.9|0
1587994500000|2020-04-27 13:35:00|21174.53|21174.53|21164.1|21164.1|21201.75|21201.75|21151.18|21151.18|0
1587994800000|2020-04-27 13:40:00|21171.15|21171.15|21150.43|21150.43|21179.24|21179.24|21146.9|21146.9|0
1587995100000|2020-04-27 13:45:00|21149.84|21149.84|21145.45|21145.45|21161.15|21161.15|21139.99|21139.99|0
1587995400000|2020-04-27 13:50:00|21148.98|21148.98|21094.88|21094.88|21148.98|21148.98|21086.45|21086.45|0
1587995700000|2020-04-27 13:55:00|21094.47|21094.47|21131.75|21131.75|21141.18|21141.18|21080.79|21080.79|0
1587996000000|2020-04-27 14:00:00|21135.27|21135.27|21127.09|21127.09|21155.72|21155.72|21127.09|21127.09|0
1587996300000|2020-04-27 14:05:00|21134.15|21134.15|21122.07|21122.07|21150.17|21150.17|21108.05|21108.05|0
1587996600000|2020-04-27 14:10:00|21125.6|21125.6|21158.87|21158.87|21165.16|21165.16|21121.48|21121.48|0
1587996900000|2020-04-27 14:15:00|21165.92|21165.92|21156.83|21156.83|21173.38|21173.38|21149.77|21149.77|0
1587997200000|2020-04-27 14:20:00|21157.23|21157.23|21137.66|21137.66|21164.29|21164.29|21137.66|21137.66|0
1587997500000|2020-04-27 14:25:00|21137.41|21137.41|21150.1|21150.1|21156.56|21156.56|21137.29|21137.29|0
1587997800000|2020-04-27 14:30:00|21153.63|21153.63|21156.92|21156.92|21172.07|21172.07|21153.63|21153.63|0
1587998100000|2020-04-27 14:35:00|21156.33|21156.33|21140.63|21140.63|21159.64|21159.64|21140.63|21140.63|0
1587998400000|2020-04-27 14:40:00|21137.1|21137.1|21158.21|21158.21|21172.32|21172.32|21137.1|21137.1|0
1587998700000|2020-04-27 14:45:00|21161.74|21161.74|21185.9|21185.9|21189.43|21189.43|21150.97|21150.97|0
1587999000000|2020-04-27 14:50:00|21182.37|21182.37|21172.43|21172.43|21193.99|21193.99|21164.78|21164.78|0
1587999300000|2020-04-27 14:55:00|21175.95|21175.95|21199.47|21199.47|21204.21|21204.21|21173.02|21173.02|0
1587999600000|2020-04-27 15:00:00|21206.53|21206.53|21174.03|21174.03|21206.53|21206.53|21170.5|21170.5|0
1587999900000|2020-04-27 15:05:00|21174.63|21174.63|21181.32|21181.32|21183.44|21183.44|21167.36|21167.36|0
1588000200000|2020-04-27 15:10:00|21177.79|21177.79|21180.98|21180.98|21183.71|21183.71|21170.9|21170.9|0
1588000500000|2020-04-27 15:15:00|21181.78|21181.78|21192.72|21192.72|21207.64|21207.64|21170.58|21170.58|0
1588000800000|2020-04-27 15:20:00|21196.25|21196.25|21227.11|21227.11|21230.07|21230.07|21177.61|21177.61|0
1588001100000|2020-04-27 15:25:00|21230.64|21230.64|21244.9|21244.9|21266.69|21266.69|21224.22|21224.22|0
1588058100000|2020-04-28 07:15:00|21210.77|21210.77|21221.58|21221.58|21244.42|21244.42|21208.62|21208.62|0
1588058400000|2020-04-28 07:20:00|21218.05|21218.05|21226.9|21226.9|21251.59|21251.59|21212.61|21212.61|0
1588058700000|2020-04-28 07:25:00|21223.37|21223.37|21202.7|21202.7|21237.48|21237.48|21184.25|21184.25|0
1588059000000|2020-04-28 07:30:00|21206.23|21206.23|21220.21|21220.21|21243.63|21243.63|21200.03|21200.03|0
1588059300000|2020-04-28 07:35:00|21223.73|21223.73|21266.28|21266.28|21273.33|21273.33|21223.73|21223.73|0
1588059600000|2020-04-28 07:40:00|21266.09|21266.09|21283.78|21283.78|21309.64|21309.64|21266.09|21266.09|0
1588059900000|2020-04-28 07:45:00|21287.31|21287.31|21281.25|21281.25|21311.85|21311.85|21280.1|21280.1|0
1588060200000|2020-04-28 07:50:00|21279.92|21279.92|21326.39|21326.39|21328.85|21328.85|21279.92|21279.92|0
1588060500000|2020-04-28 07:55:00|21329.91|21329.91|21334.65|21334.65|21355.17|21355.17|21329.91|21329.91|0
1588060800000|2020-04-28 08:00:00|21338.18|21338.18|21321.95|21321.95|21341.71|21341.71|21321.95|21321.95|0
1588061100000|2020-04-28 08:05:00|21314.89|21314.89|21305.89|21305.89|21321.95|21321.95|21270.96|21270.96|0
1588061400000|2020-04-28 08:10:00|21295.31|21295.31|21293.8|21293.8|21300.86|21300.86|21257.09|21257.09|0
1588061700000|2020-04-28 08:15:00|21294.99|21294.99|21286.34|21286.34|21303.64|21303.64|21278.48|21278.48|0
1588062000000|2020-04-28 08:20:00|21285.94|21285.94|21306.38|21306.38|21310.1|21310.1|21284.35|21284.35|0
1588062300000|2020-04-28 08:25:00|21302.86|21302.86|21289|21289|21302.86|21302.86|21272.17|21272.17|0
1588062600000|2020-04-28 08:30:00|21285.47|21285.47|21305.44|21305.44|21306.04|21306.04|21278.41|21278.41|0
1588062900000|2020-04-28 08:35:00|21301.92|21301.92|21331.63|21331.63|21339.28|21339.28|21295.43|21295.43|0
1588063200000|2020-04-28 08:40:00|21332.23|21332.23|21318.15|21318.15|21340.04|21340.04|21315.01|21315.01|0
1588063500000|2020-04-28 08:45:00|21314.63|21314.63|21307.87|21307.87|21318.64|21318.64|21303.35|21303.35|0
1588063800000|2020-04-28 08:50:00|21309.06|21309.06|21341.6|21341.6|21347.27|21347.27|21308.47|21308.47|0
1588064100000|2020-04-28 08:55:00|21355.71|21355.71|21335.1|21335.1|21355.71|21355.71|21326.9|21326.9|0
1588064400000|2020-04-28 09:00:00|21324.52|21324.52|21327.28|21327.28|21338.67|21338.67|21323.75|21323.75|0
1588064700000|2020-04-28 09:05:00|21326.68|21326.68|21337.26|21337.26|21340.79|21340.79|21326.68|21326.68|0
1588065000000|2020-04-28 09:10:00|21333.74|21333.74|21349.61|21349.61|21349.61|21349.61|21329.76|21329.76|0
1588065300000|2020-04-28 09:15:00|21360.2|21360.2|21421.5|21421.5|21435.77|21435.77|21360.2|21360.2|0
1588065600000|2020-04-28 09:20:00|21428.56|21428.56|21459.66|21459.66|21463.18|21463.18|21412.67|21412.67|0
1588065900000|2020-04-28 09:25:00|21460.06|21460.06|21455.69|21455.69|21487.72|21487.72|21451.76|21451.76|0
1588066200000|2020-04-28 09:30:00|21452.17|21452.17|21432.16|21432.16|21467.25|21467.25|21432.16|21432.16|0
1588066500000|2020-04-28 09:35:00|21428.64|21428.64|21454.98|21454.98|21460.42|21460.42|21423.77|21423.77|0
1588066800000|2020-04-28 09:40:00|21454.79|21454.79|21467.5|21467.5|21467.5|21467.5|21453.61|21453.61|0
1588067100000|2020-04-28 09:45:00|21471.03|21471.03|21507.24|21507.24|21525|21525|21471.03|21471.03|0
1588067400000|2020-04-28 09:50:00|21510.77|21510.77|21512.5|21512.5|21520.2|21520.2|21504.5|21504.5|0
1588067700000|2020-04-28 09:55:00|21505.44|21505.44|21574.17|21574.17|21574.76|21574.76|21494.48|21494.48|0
1588068000000|2020-04-28 10:00:00|21574.57|21574.57|21530.68|21530.68|21574.98|21574.98|21525.6|21525.6|0
1588068300000|2020-04-28 10:05:00|21527.15|21527.15|21537.74|21537.74|21547.72|21547.72|21525.84|21525.84|0
1588068600000|2020-04-28 10:10:00|21541.27|21541.27|21529.57|21529.57|21556.4|21556.4|21526.42|21526.42|0
1588068900000|2020-04-28 10:15:00|21526.04|21526.04|21539.02|21539.02|21571.89|21571.89|21521.69|21521.69|0
1588069200000|2020-04-28 10:20:00|21535.49|21535.49|21526.53|21526.53|21539.61|21539.61|21524.91|21524.91|0
1588069500000|2020-04-28 10:25:00|21525.94|21525.94|21521.2|21521.2|21533.37|21533.37|21513.33|21513.33|0
1588069800000|2020-04-28 10:30:00|21524.72|21524.72|21525.41|21525.41|21549.42|21549.42|21524.72|21524.72|0
1588070100000|2020-04-28 10:35:00|21528.94|21528.94|21539.53|21539.53|21549.5|21549.5|21528.94|21528.94|0
1588070400000|2020-04-28 10:40:00|21543.06|21543.06|21547.46|21547.46|21564.69|21564.69|21541.04|21541.04|0
1588070700000|2020-04-28 10:45:00|21546.87|21546.87|21535.14|21535.14|21556.3|21556.3|21535.14|21535.14|0
1588071000000|2020-04-28 10:50:00|21531.61|21531.61|21523.36|21523.36|21537.47|21537.47|21511.61|21511.61|0
1588071300000|2020-04-28 10:55:00|21522.17|21522.17|21532.46|21532.46|21532.46|21532.46|21507.07|21507.07|0
1588071600000|2020-04-28 11:00:00|21533.65|21533.65|21518.64|21518.64|21533.65|21533.65|21505.81|21505.81|0
1588071900000|2020-04-28 11:05:00|21519.45|21519.45|21530.73|21530.73|21541.16|21541.16|21519.45|21519.45|0
1588072200000|2020-04-28 11:10:00|21537.78|21537.78|21517.44|21517.44|21537.78|21537.78|21508.76|21508.76|0
1588072500000|2020-04-28 11:15:00|21516.25|21516.25|21516.58|21516.58|21546.4|21546.4|21514.8|21514.8|0
1588072800000|2020-04-28 11:20:00|21520.11|21520.11|21502.03|21502.03|21526.93|21526.93|21491.45|21491.45|0
1588073100000|2020-04-28 11:25:00|21500.84|21500.84|21509.51|21509.51|21509.51|21509.51|21495.53|21495.53|0
1588073400000|2020-04-28 11:30:00|21509.11|21509.11|21518.98|21518.98|21518.98|21518.98|21502.89|21502.89|0
1588073700000|2020-04-28 11:35:00|21519.39|21519.39|21537.05|21537.05|21551.44|21551.44|21519.22|21519.22|0
1588074000000|2020-04-28 11:40:00|21540.57|21540.57|21557.68|21557.68|21557.68|21557.68|21517.26|21517.26|0
1588074300000|2020-04-28 11:45:00|21554.15|21554.15|21557.13|21557.13|21567.11|21567.11|21553|21553|0
1588074600000|2020-04-28 11:50:00|21555.94|21555.94|21574.13|21574.13|21574.54|21574.54|21548.5|21548.5|0
1588074900000|2020-04-28 11:55:00|21570.6|21570.6|21566.61|21566.61|21571.73|21571.73|21558.21|21558.21|0
1588075200000|2020-04-28 12:00:00|21566.36|21566.36|21567.25|21567.25|21582.75|21582.75|21566.36|21566.36|0
1588075500000|2020-04-28 12:05:00|21556.67|21556.67|21552.36|21552.36|21563.17|21563.17|21545.54|21545.54|0
1588075800000|2020-04-28 12:10:00|21548.83|21548.83|21575.95|21575.95|21579.48|21579.48|21548.83|21548.83|0
1588076100000|2020-04-28 12:15:00|21572.43|21572.43|21552.03|21552.03|21572.43|21572.43|21552.03|21552.03|0
1588076400000|2020-04-28 12:20:00|21548.5|21548.5|21554.01|21554.01|21561.06|21561.06|21539.49|21539.49|0
1588076700000|2020-04-28 12:25:00|21561.06|21561.06|21553.26|21553.26|21576.21|21576.21|21549.73|21549.73|0
1588077000000|2020-04-28 12:30:00|21556.79|21556.79|21572.28|21572.28|21593.5|21593.5|21556.79|21556.79|0
1588077300000|2020-04-28 12:35:00|21568.75|21568.75|21563.15|21563.15|21584.72|21584.72|21558.46|21558.46|0
1588077600000|2020-04-28 12:40:00|21562.74|21562.74|21571.17|21571.17|21574.94|21574.94|21557.31|21557.31|0
1588077900000|2020-04-28 12:45:00|21574.69|21574.69|21597.54|21597.54|21597.54|21597.54|21567.64|21567.64|0
1588078200000|2020-04-28 12:50:00|21601.07|21601.07|21613.14|21613.14|21617.67|21617.67|21587.27|21587.27|0
1588078500000|2020-04-28 12:55:00|21616.67|21616.67|21624.42|21624.42|21628.75|21628.75|21616.67|21616.67|0
1588078800000|2020-04-28 13:00:00|21620.89|21620.89|21630.37|21630.37|21635.08|21635.08|21610.5|21610.5|0
1588079100000|2020-04-28 13:05:00|21631.18|21631.18|21650.88|21650.88|21654.41|21654.41|21624.19|21624.19|0
1588079400000|2020-04-28 13:10:00|21651.48|21651.48|21692.54|21692.54|21692.54|21692.54|21646.76|21646.76|0
1588079700000|2020-04-28 13:15:00|21674.9|21674.9|21652.36|21652.36|21687.13|21687.13|21648.83|21648.83|0
1588080000000|2020-04-28 13:20:00|21641.77|21641.77|21636.32|21636.32|21678.92|21678.92|21636.32|21636.32|0
1588080300000|2020-04-28 13:25:00|21632.79|21632.79|21651.66|21651.66|21651.66|21651.66|21621.02|21621.02|0
1588080600000|2020-04-28 13:30:00|21655.19|21655.19|21619.1|21619.1|21655.19|21655.19|21605.75|21605.75|0
1588080900000|2020-04-28 13:35:00|21617.91|21617.91|21651.54|21651.54|21669.58|21669.58|21617.91|21617.91|0
1588081200000|2020-04-28 13:40:00|21650.94|21650.94|21650.99|21650.99|21678.16|21678.16|21646.82|21646.82|0
1588081500000|2020-04-28 13:45:00|21654.52|21654.52|21627.02|21627.02|21665.1|21665.1|21622.9|21622.9|0
1588081800000|2020-04-28 13:50:00|21623.49|21623.49|21642.64|21642.64|21651.63|21651.63|21619.97|21619.97|0
1588082100000|2020-04-28 13:55:00|21646.17|21646.17|21569.57|21569.57|21652.07|21652.07|21569.57|21569.57|0
1588082400000|2020-04-28 14:00:00|21576.63|21576.63|21567.14|21567.14|21577.82|21577.82|21549.16|21549.16|0
1588082700000|2020-04-28 14:05:00|21570.66|21570.66|21608.43|21608.43|21620.68|21620.68|21567.14|21567.14|0
1588083000000|2020-04-28 14:10:00|21604.91|21604.91|21594.7|21594.7|21604.91|21604.91|21579.81|21579.81|0
1588083300000|2020-04-28 14:15:00|21593.9|21593.9|21598.66|21598.66|21606.94|21606.94|21582.24|21582.24|0
1588083600000|2020-04-28 14:20:00|21595.13|21595.13|21576.76|21576.76|21605.12|21605.12|21556.53|21556.53|0
1588083900000|2020-04-28 14:25:00|21580.29|21580.29|21591.99|21591.99|21591.99|21591.99|21566.7|21566.7|0
1588084200000|2020-04-28 14:30:00|21595.51|21595.51|21583.24|21583.24|21611.72|21611.72|21565.61|21565.61|0
1588084500000|2020-04-28 14:35:00|21586.77|21586.77|21623.38|21623.38|21636.49|21636.49|21586.77|21586.77|0
1588084800000|2020-04-28 14:40:00|21619.85|21619.85|21568.93|21568.93|21619.85|21619.85|21561.88|21561.88|0
1588085100000|2020-04-28 14:45:00|21565.41|21565.41|21606.89|21606.89|21610.42|21610.42|21561.88|21561.88|0
1588085400000|2020-04-28 14:50:00|21603.36|21603.36|21584.34|21584.34|21612.18|21612.18|21576.69|21576.69|0
1588085700000|2020-04-28 14:55:00|21580.81|21580.81|21555.68|21555.68|21584.34|21584.34|21539.04|21539.04|0
1588086000000|2020-04-28 15:00:00|21559.21|21559.21|21569.66|21569.66|21575.76|21575.76|21535.99|21535.99|0
1588086300000|2020-04-28 15:05:00|21569.06|21569.06|21580.15|21580.15|21602.36|21602.36|21563.69|21563.69|0
1588086600000|2020-04-28 15:10:00|21583.67|21583.67|21563.39|21563.39|21587.01|21587.01|21562.79|21562.79|0
1588086900000|2020-04-28 15:15:00|21566.92|21566.92|21534.9|21534.9|21575.75|21575.75|21527.57|21527.57|0
1588087200000|2020-04-28 15:20:00|21538.43|21538.43|21538.34|21538.34|21553.71|21553.71|21531.9|21531.9|0
1588087500000|2020-04-28 15:25:00|21537.93|21537.93|21588.49|21588.49|21595.07|21595.07|21523.35|21523.35|0
1588144500000|2020-04-29 07:15:00|21469.19|21469.19|21429.77|21429.77|21469.19|21469.19|21420.37|21420.37|0
1588144800000|2020-04-29 07:20:00|21422.71|21422.71|21397.47|21397.47|21446.85|21446.85|21385.94|21385.94|0
1588145100000|2020-04-29 07:25:00|21401|21401|21469.12|21469.12|21473.67|21473.67|21393.95|21393.95|0
1588145400000|2020-04-29 07:30:00|21471.14|21471.14|21465.2|21465.2|21487.91|21487.91|21459.61|21459.61|0
1588145700000|2020-04-29 07:35:00|21468.72|21468.72|21516.84|21516.84|21523.34|21523.34|21462.48|21462.48|0
1588146000000|2020-04-29 07:40:00|21520.37|21520.37|21528.86|21528.86|21536.24|21536.24|21508.02|21508.02|0
1588146300000|2020-04-29 07:45:00|21531.24|21531.24|21516.8|21516.8|21531.24|21531.24|21490.2|21490.2|0
1588146600000|2020-04-29 07:50:00|21517.2|21517.2|21485.45|21485.45|21542.86|21542.86|21485.07|21485.07|0
1588146900000|2020-04-29 07:55:00|21481.92|21481.92|21516.69|21516.69|21524|21524|21478.39|21478.39|0
1588147200000|2020-04-29 08:00:00|21513.16|21513.16|21511.77|21511.77|21524.85|21524.85|21496.49|21496.49|0
1588147500000|2020-04-29 08:05:00|21512.18|21512.18|21488.66|21488.66|21534.15|21534.15|21485.13|21485.13|0
1588147800000|2020-04-29 08:10:00|21495.71|21495.71|21489.71|21489.71|21530.8|21530.8|21464.65|21464.65|0
1588148100000|2020-04-29 08:15:00|21493.23|21493.23|21507.21|21507.21|21511.21|21511.21|21478.66|21478.66|0
1588148400000|2020-04-29 08:20:00|21503.68|21503.68|21486.14|21486.14|21503.68|21503.68|21473.82|21473.82|0
1588148700000|2020-04-29 08:25:00|21479.09|21479.09|21472|21472|21479.09|21479.09|21467.66|21467.66|0
1588149000000|2020-04-29 08:30:00|21479.05|21479.05|21505.16|21505.16|21512.17|21512.17|21479.05|21479.05|0
1588149300000|2020-04-29 08:35:00|21501.63|21501.63|21518.11|21518.11|21521.64|21521.64|21490.45|21490.45|0
1588149600000|2020-04-29 08:40:00|21511.06|21511.06|21474.98|21474.98|21511.06|21511.06|21450.29|21450.29|0
1588149900000|2020-04-29 08:45:00|21471.45|21471.45|21476.79|21476.79|21484.03|21484.03|21461.08|21461.08|0
1588150200000|2020-04-29 08:50:00|21473.26|21473.26|21492.08|21492.08|21500.33|21500.33|21473.26|21473.26|0
1588150500000|2020-04-29 08:55:00|21488.56|21488.56|21496.25|21496.25|21498.58|21498.58|21475.04|21475.04|0
1588150800000|2020-04-29 09:00:00|21495.65|21495.65|21484.01|21484.01|21495.65|21495.65|21477.2|21477.2|0
1588151100000|2020-04-29 09:05:00|21483.82|21483.82|21479.54|21479.54|21503.86|21503.86|21479.54|21479.54|0
1588151400000|2020-04-29 09:10:00|21476.01|21476.01|21470.7|21470.7|21479.54|21479.54|21460.25|21460.25|0
1588151700000|2020-04-29 09:15:00|21474.23|21474.23|21464.46|21464.46|21475.04|21475.04|21464.46|21464.46|0
1588152000000|2020-04-29 09:20:00|21463.27|21463.27|21480.95|21480.95|21485.07|21485.07|21463.27|21463.27|0
1588152300000|2020-04-29 09:25:00|21480.54|21480.54|21474.49|21474.49|21493.31|21493.31|21474.49|21474.49|0
1588152600000|2020-04-29 09:30:00|21475.68|21475.68|21457.88|21457.88|21475.68|21475.68|21457.47|21457.47|0
1588152900000|2020-04-29 09:35:00|21454.35|21454.35|21490.09|21490.09|21493.02|21493.02|21450.82|21450.82|0
1588153200000|2020-04-29 09:40:00|21490.68|21490.68|21486.35|21486.35|21491.87|21491.87|21483.63|21483.63|0
1588153500000|2020-04-29 09:45:00|21489.87|21489.87|21447.5|21447.5|21493.4|21493.4|21447.5|21447.5|0
1588153800000|2020-04-29 09:50:00|21447.9|21447.9|21464.22|21464.22|21466.97|21466.97|21437.32|21437.32|0
1588154100000|2020-04-29 09:55:00|21467.75|21467.75|21482.7|21482.7|21482.7|21482.7|21465.98|21465.98|0
1588154400000|2020-04-29 10:00:00|21479.17|21479.17|21471.99|21471.99|21482.7|21482.7|21462|21462|0
1588154700000|2020-04-29 10:05:00|21468.46|21468.46|21454.26|21454.26|21471.99|21471.99|21454.26|21454.26|0
1588155000000|2020-04-29 10:10:00|21457.79|21457.79|21463.4|21463.4|21467.93|21467.93|21450.73|21450.73|0
1588155300000|2020-04-29 10:15:00|21463.65|21463.65|21466.49|21466.49|21477.88|21477.88|21463.18|21463.18|0
1588155600000|2020-04-29 10:20:00|21470.02|21470.02|21457.18|21457.18|21473.55|21473.55|21457.18|21457.18|0
1588155900000|2020-04-29 10:25:00|21464.24|21464.24|21428.42|21428.42|21464.24|21464.24|21421.36|21421.36|0
1588156200000|2020-04-29 10:30:00|21428.01|21428.01|21445.04|21445.04|21445.04|21445.04|21424.47|21424.47|0
1588156500000|2020-04-29 10:35:00|21441.51|21441.51|21447.28|21447.28|21447.78|21447.78|21436.79|21436.79|0
1588156800000|2020-04-29 10:40:00|21448.23|21448.23|21482.76|21482.76|21488.66|21488.66|21445.3|21445.3|0
1588157100000|2020-04-29 10:45:00|21482.16|21482.16|21497.13|21497.13|21500.65|21500.65|21475.92|21475.92|0
1588157400000|2020-04-29 10:50:00|21496.53|21496.53|21497.22|21497.22|21510.27|21510.27|21489.35|21489.35|0
1588157700000|2020-04-29 10:55:00|21497.82|21497.82|21506.25|21506.25|21509.19|21509.19|21495.23|21495.23|0
1588158000000|2020-04-29 11:00:00|21530.95|21530.95|21512.08|21512.08|21530.95|21530.95|21510.29|21510.29|0
1588158300000|2020-04-29 11:05:00|21508.55|21508.55|21470.88|21470.88|21509.74|21509.74|21470.88|21470.88|0
1588158600000|2020-04-29 11:10:00|21474.41|21474.41|21464.86|21464.86|21485.49|21485.49|21464.86|21464.86|0
1588158900000|2020-04-29 11:15:00|21461.33|21461.33|21456.83|21456.83|21470.94|21470.94|21456.83|21456.83|0
1588159200000|2020-04-29 11:20:00|21456.58|21456.58|21446.37|21446.37|21456.58|21456.58|21437.76|21437.76|0
1588159500000|2020-04-29 11:25:00|21445.77|21445.77|21440.74|21440.74|21450.21|21450.21|21429.57|21429.57|0
1588159800000|2020-04-29 11:30:00|21437.22|21437.22|21440.65|21440.65|21452.11|21452.11|21433.69|21433.69|0
1588160100000|2020-04-29 11:35:00|21444.18|21444.18|21448.12|21448.12|21448.12|21448.12|21437.13|21437.13|0
1588160400000|2020-04-29 11:40:00|21451.64|21451.64|21435.06|21435.06|21451.64|21451.64|21435.06|21435.06|0
1588160700000|2020-04-29 11:45:00|21436.25|21436.25|21411.4|21411.4|21438.63|21438.63|21407.46|21407.46|0
1588161000000|2020-04-29 11:50:00|21411.87|21411.87|21423.6|21423.6|21423.6|21423.6|21411.4|21411.4|0
1588161300000|2020-04-29 11:55:00|21420.07|21420.07|21438.74|21438.74|21442.27|21442.27|21420.07|21420.07|0
1588161600000|2020-04-29 12:00:00|21445.8|21445.8|21453.29|21453.29|21453.29|21453.29|21425.78|21425.78|0
1588161900000|2020-04-29 12:05:00|21456.82|21456.82|21466.99|21466.99|21470.52|21470.52|21445.83|21445.83|0
1588162200000|2020-04-29 12:10:00|21463.46|21463.46|21469.12|21469.12|21469.12|21469.12|21455.22|21455.22|0
1588162500000|2020-04-29 12:15:00|21476.18|21476.18|21473.99|21473.99|21477.52|21477.52|21466.74|21466.74|0
1588162800000|2020-04-29 12:20:00|21477.52|21477.52|21450.2|21450.2|21480.08|21480.08|21450.2|21450.2|0
1588163100000|2020-04-29 12:25:00|21453.73|21453.73|21483.94|21483.94|21491.66|21491.66|21453.73|21453.73|0
1588163400000|2020-04-29 12:30:00|21483.56|21483.56|21500.2|21500.2|21541.06|21541.06|21481.44|21481.44|0
1588163700000|2020-04-29 12:35:00|21503.73|21503.73|21522.19|21522.19|21543.95|21543.95|21489.62|21489.62|0
1588164000000|2020-04-29 12:40:00|21529.25|21529.25|21518.57|21518.57|21537.49|21537.49|21507.4|21507.4|0
1588164300000|2020-04-29 12:45:00|21519.17|21519.17|21585.41|21585.41|21599.52|21599.52|21519.17|21519.17|0
1588164600000|2020-04-29 12:50:00|21578.36|21578.36|21584.24|21584.24|21587.19|21587.19|21555.26|21555.26|0
1588164900000|2020-04-29 12:55:00|21580.71|21580.71|21618.37|21618.37|21629.61|21629.61|21577.18|21577.18|0
1588165200000|2020-04-29 13:00:00|21625.42|21625.42|21600.12|21600.12|21654.11|21654.11|21600.12|21600.12|0
1588165500000|2020-04-29 13:05:00|21610.7|21610.7|21578.32|21578.32|21610.7|21610.7|21574.98|21574.98|0
1588165800000|2020-04-29 13:10:00|21571.27|21571.27|21575.41|21575.41|21590.71|21590.71|21550.25|21550.25|0
1588166100000|2020-04-29 13:15:00|21582.47|21582.47|21575.75|21575.75|21620.67|21620.67|21568.7|21568.7|0
1588166400000|2020-04-29 13:20:00|21568.7|21568.7|21579.05|21579.05|21579.05|21579.05|21560.36|21560.36|0
1588166700000|2020-04-29 13:25:00|21586.1|21586.1|21577.11|21577.11|21607.23|21607.23|21572.43|21572.43|0
1588167000000|2020-04-29 13:30:00|21573.58|21573.58|21549.16|21549.16|21584.75|21584.75|21530.93|21530.93|0
1588167300000|2020-04-29 13:35:00|21559.74|21559.74|21539.13|21539.13|21566.05|21566.05|21524.77|21524.77|0
1588167600000|2020-04-29 13:40:00|21542.66|21542.66|21558.15|21558.15|21569.38|21569.38|21529.91|21529.91|0
1588167900000|2020-04-29 13:45:00|21559.34|21559.34|21586.78|21586.78|21606.96|21606.96|21553.56|21553.56|0
1588168200000|2020-04-29 13:50:00|21590.3|21590.3|21579.81|21579.81|21617.35|21617.35|21570.54|21570.54|0
1588168500000|2020-04-29 13:55:00|21583.34|21583.34|21606.45|21606.45|21616.91|21616.91|21569.64|21569.64|0
1588168800000|2020-04-29 14:00:00|21602.93|21602.93|21592.99|21592.99|21612.2|21612.2|21590.41|21590.41|0
1588169100000|2020-04-29 14:05:00|21596.51|21596.51|21569.32|21569.32|21623.18|21623.18|21569.32|21569.32|0
1588169400000|2020-04-29 14:10:00|21568.13|21568.13|21565.02|21565.02|21583.08|21583.08|21555.57|21555.57|0
1588169700000|2020-04-29 14:15:00|21565.61|21565.61|21625.97|21625.97|21629.5|21629.5|21560.36|21560.36|0
1588170000000|2020-04-29 14:20:00|21629.5|21629.5|21637.52|21637.52|21658.69|21658.69|21616.92|21616.92|0
1588170300000|2020-04-29 14:25:00|21641.05|21641.05|21653.83|21653.83|21653.83|21653.83|21620.71|21620.71|0
1588170600000|2020-04-29 14:30:00|21653.95|21653.95|21661.26|21661.26|21663.58|21663.58|21648.09|21648.09|0
1588170900000|2020-04-29 14:35:00|21660.67|21660.67|21628.97|21628.97|21686.98|21686.98|21596.97|21596.97|0
1588171200000|2020-04-29 14:40:00|21632.5|21632.5|21611.1|21611.1|21659.57|21659.57|21595.82|21595.82|0
1588171500000|2020-04-29 14:45:00|21607.57|21607.57|21583.43|21583.43|21607.57|21607.57|21583.43|21583.43|0
1588171800000|2020-04-29 14:50:00|21579.9|21579.9|21581.72|21581.72|21592.89|21592.89|21578.19|21578.19|0
1588172100000|2020-04-29 14:55:00|21585.24|21585.24|21582.53|21582.53|21599.04|21599.04|21579.59|21579.59|0
1588172400000|2020-04-29 15:00:00|21579|21579|21582.32|21582.32|21603.31|21603.31|21574.86|21574.86|0
1588172700000|2020-04-29 15:05:00|21589.38|21589.38|21616.69|21616.69|21616.69|21616.69|21581.92|21581.92|0
1588173000000|2020-04-29 15:10:00|21617.29|21617.29|21648.93|21648.93|21648.93|21648.93|21614.95|21614.95|0
1588173300000|2020-04-29 15:15:00|21648.55|21648.55|21708.6|21708.6|21709.38|21709.38|21644.42|21644.42|0
1588173600000|2020-04-29 15:20:00|21705.07|21705.07|21722.49|21722.49|21732.31|21732.31|21701.54|21701.54|0
1588173900000|2020-04-29 15:25:00|21726.02|21726.02|21708.61|21708.61|21739.86|21739.86|21705.58|21705.58|0
1588230900000|2020-04-30 07:15:00|21743.9|21743.9|21720.03|21720.03|21743.9|21743.9|21672.34|21672.34|0
1588231200000|2020-04-30 07:20:00|21723.55|21723.55|21802.61|21802.61|21809.67|21809.67|21714.54|21714.54|0
1588231500000|2020-04-30 07:25:00|21799.09|21799.09|21779.13|21779.13|21819.58|21819.58|21734.02|21734.02|0
1588231800000|2020-04-30 07:30:00|21786.19|21786.19|21856.68|21856.68|21886.8|21886.8|21782.66|21782.66|0
1588232100000|2020-04-30 07:35:00|21853.16|21853.16|21770.3|21770.3|21857.09|21857.09|21752.03|21752.03|0
1588232400000|2020-04-30 07:40:00|21773.83|21773.83|21816.62|21816.62|21858.79|21858.79|21766.37|21766.37|0
1588232700000|2020-04-30 07:45:00|21809.57|21809.57|21789.28|21789.28|21809.57|21809.57|21764.86|21764.86|0
1588233000000|2020-04-30 07:50:00|21796.33|21796.33|21784.66|21784.66|21799.27|21799.27|21771.43|21771.43|0
1588233300000|2020-04-30 07:55:00|21782.23|21782.23|21750.75|21750.75|21783.85|21783.85|21714.88|21714.88|0
1588233600000|2020-04-30 08:00:00|21757.8|21757.8|21828.05|21828.05|21839.23|21839.23|21750.75|21750.75|0
1588233900000|2020-04-30 08:05:00|21826.91|21826.91|21827.55|21827.55|21837.9|21837.9|21813.79|21813.79|0
1588234200000|2020-04-30 08:10:00|21834.6|21834.6|21831.96|21831.96|21852.52|21852.52|21811.74|21811.74|0
1588234500000|2020-04-30 08:15:00|21821.37|21821.37|21715.28|21715.28|21826.69|21826.69|21715.28|21715.28|0
1588234800000|2020-04-30 08:20:00|21718.8|21718.8|21674.77|21674.77|21718.8|21718.8|21657.13|21657.13|0
1588235100000|2020-04-30 08:25:00|21674.17|21674.17|21661.17|21661.17|21676.89|21676.89|21650.01|21650.01|0
1588235400000|2020-04-30 08:30:00|21671.76|21671.76|21698.36|21698.36|21732.5|21732.5|21671.16|21671.16|0
1588235700000|2020-04-30 08:35:00|21698.76|21698.76|21703.4|21703.4|21714.38|21714.38|21692.22|21692.22|0
1588236000000|2020-04-30 08:40:00|21706.92|21706.92|21763.21|21763.21|21768.29|21768.29|21699.87|21699.87|0
1588236300000|2020-04-30 08:45:00|21762.41|21762.41|21749.17|21749.17|21776.07|21776.07|21749.17|21749.17|0
1588236600000|2020-04-30 08:50:00|21752.7|21752.7|21757.97|21757.97|21757.97|21757.97|21735.78|21735.78|0
1588236900000|2020-04-30 08:55:00|21761.5|21761.5|21746.94|21746.94|21779.54|21779.54|21743.8|21743.8|0
1588237200000|2020-04-30 09:00:00|21750.47|21750.47|21744.82|21744.82|21757.34|21757.34|21733.62|21733.62|0
1588237500000|2020-04-30 09:05:00|21741.29|21741.29|21749.3|21749.3|21755.21|21755.21|21737.76|21737.76|0
1588237800000|2020-04-30 09:10:00|21752.83|21752.83|21757.59|21757.59|21777.33|21777.33|21747.01|21747.01|0
1588238100000|2020-04-30 09:15:00|21758.19|21758.19|21811.16|21811.16|21811.16|21811.16|21758.19|21758.19|0
1588238400000|2020-04-30 09:20:00|21814.69|21814.69|21809.46|21809.46|21818.22|21818.22|21793.65|21793.65|0
1588238700000|2020-04-30 09:25:00|21810.6|21810.6|21794.9|21794.9|21810.6|21810.6|21786.84|21786.84|0
1588239000000|2020-04-30 09:30:00|21798.42|21798.42|21776.24|21776.24|21798.42|21798.42|21756.65|21756.65|0
1588239300000|2020-04-30 09:35:00|21772.72|21772.72|21734.06|21734.06|21772.72|21772.72|21727.17|21727.17|0
1588239600000|2020-04-30 09:40:00|21741.11|21741.11|21762.07|21762.07|21777.33|21777.33|21739.92|21739.92|0
1588239900000|2020-04-30 09:45:00|21762.88|21762.88|21774.49|21774.49|21775.08|21775.08|21762.88|21762.88|0
1588240200000|2020-04-30 09:50:00|21778.01|21778.01|21748.92|21748.92|21778.01|21778.01|21748.92|21748.92|0
1588240500000|2020-04-30 09:55:00|21752.45|21752.45|21745.35|21745.35|21755.17|21755.17|21741.63|21741.63|0
1588240800000|2020-04-30 10:00:00|21748.87|21748.87|21723.09|21723.09|21754.18|21754.18|21723.09|21723.09|0
1588241100000|2020-04-30 10:05:00|21719.56|21719.56|21715.16|21715.16|21719.56|21719.56|21702.02|21702.02|0
1588241400000|2020-04-30 10:10:00|21718.69|21718.69|21688.06|21688.06|21722.21|21722.21|21688.06|21688.06|0
1588241700000|2020-04-30 10:15:00|21691.59|21691.59|21669.43|21669.43|21691.59|21691.59|21647.67|21647.67|0
1588242000000|2020-04-30 10:20:00|21676.48|21676.48|21703.15|21703.15|21703.15|21703.15|21669.43|21669.43|0
1588242300000|2020-04-30 10:25:00|21706.68|21706.68|21715.74|21715.74|21722.26|21722.26|21697.72|21697.72|0
1588242600000|2020-04-30 10:30:00|21708.69|21708.69|21684.17|21684.17|21708.69|21708.69|21680.64|21680.64|0
1588242900000|2020-04-30 10:35:00|21682.98|21682.98|21694.54|21694.54|21705.33|21705.33|21679.45|21679.45|0
1588243200000|2020-04-30 10:40:00|21694.13|21694.13|21691.45|21691.45|21703.75|21703.75|21684.52|21684.52|0
1588243500000|2020-04-30 10:45:00|21694.98|21694.98|21698.43|21698.43|21716.14|21716.14|21694.98|21694.98|0
1588243800000|2020-04-30 10:50:00|21697.24|21697.24|21695.62|21695.62|21717.38|21717.38|21687.97|21687.97|0
1588244100000|2020-04-30 10:55:00|21699.15|21699.15|21702.86|21702.86|21706.79|21706.79|21687.97|21687.97|0
1588244400000|2020-04-30 11:00:00|21703.72|21703.72|21701.52|21701.52|21715.02|21715.02|21694.47|21694.47|0
1588244700000|2020-04-30 11:05:00|21698|21698|21701.63|21701.63|21707.35|21707.35|21694.58|21694.58|0
1588245000000|2020-04-30 11:10:00|21698.11|21698.11|21703.05|21703.05|21717.16|21717.16|21693.86|21693.86|0
1588245300000|2020-04-30 11:15:00|21706.58|21706.58|21725.61|21725.61|21733.85|21733.85|21705.82|21705.82|0
1588245600000|2020-04-30 11:20:00|21722.08|21722.08|21697.46|21697.46|21722.08|21722.08|21688.74|21688.74|0
1588245900000|2020-04-30 11:25:00|21701.58|21701.58|21716.69|21716.69|21716.69|21716.69|21690.75|21690.75|0
1588246200000|2020-04-30 11:30:00|21716.31|21716.31|21736.66|21736.66|21736.82|21736.82|21716.31|21716.31|0
1588246500000|2020-04-30 11:35:00|21733.13|21733.13|21730.19|21730.19|21733.73|21733.73|21686.48|21686.48|0
1588246800000|2020-04-30 11:40:00|21733.72|21733.72|21737.04|21737.04|21738.82|21738.82|21719.4|21719.4|0
1588247100000|2020-04-30 11:45:00|21729.98|21729.98|21677.59|21677.59|21741.76|21741.76|21656.43|21656.43|0
1588247400000|2020-04-30 11:50:00|21684.65|21684.65|21693.47|21693.47|21710.55|21710.55|21661.89|21661.89|0
1588247700000|2020-04-30 11:55:00|21682.89|21682.89|21676.17|21676.17|21693.47|21693.47|21668.56|21668.56|0
1588248000000|2020-04-30 12:00:00|21679.7|21679.7|21744.69|21744.69|21744.69|21744.69|21679.7|21679.7|0
1588248300000|2020-04-30 12:05:00|21751.75|21751.75|21760.25|21760.25|21772.54|21772.54|21747.84|21747.84|0
1588248600000|2020-04-30 12:10:00|21756.72|21756.72|21755.57|21755.57|21761.63|21761.63|21742.99|21742.99|0
1588248900000|2020-04-30 12:15:00|21748.52|21748.52|21722.28|21722.28|21749.33|21749.33|21712.83|21712.83|0
1588249200000|2020-04-30 12:20:00|21721.68|21721.68|21733.03|21733.03|21733.05|21733.05|21714.82|21714.82|0
1588249500000|2020-04-30 12:25:00|21740.08|21740.08|21728.98|21728.98|21751.69|21751.69|21723.67|21723.67|0
1588249800000|2020-04-30 12:30:00|21736.03|21736.03|21772.45|21772.45|21776|21776|21736.03|21736.03|0
1588250100000|2020-04-30 12:35:00|21775.97|21775.97|21689.25|21689.25|21779.5|21779.5|21689.25|21689.25|0
1588250400000|2020-04-30 12:40:00|21688.66|21688.66|21735.4|21735.4|21746.54|21746.54|21685.13|21685.13|0
1588250700000|2020-04-30 12:45:00|21734.22|21734.22|21707.5|21707.5|21734.81|21734.81|21703.97|21703.97|0
1588251000000|2020-04-30 12:50:00|21711.02|21711.02|21719.69|21719.69|21723.21|21723.21|21695.98|21695.98|0
1588251300000|2020-04-30 12:55:00|21720.5|21720.5|21732.06|21732.06|21761.28|21761.28|21720.5|21720.5|0
1588251600000|2020-04-30 13:00:00|21728.13|21728.13|21763.33|21763.33|21778.82|21778.82|21714.13|21714.13|0
1588251900000|2020-04-30 13:05:00|21762.14|21762.14|21720.94|21720.94|21762.14|21762.14|21716.81|21716.81|0
1588252200000|2020-04-30 13:10:00|21724.46|21724.46|21753.92|21753.92|21795.01|21795.01|21719.15|21719.15|0
1588252500000|2020-04-30 13:15:00|21757.45|21757.45|21752.28|21752.28|21764.5|21764.5|21742.08|21742.08|0
1588252800000|2020-04-30 13:20:00|21755.8|21755.8|21765.05|21765.05|21779.16|21779.16|21724.27|21724.27|0
1588253100000|2020-04-30 13:25:00|21757.99|21757.99|21715.31|21715.31|21773.88|21773.88|21715.31|21715.31|0
1588253400000|2020-04-30 13:30:00|21697.67|21697.67|21611.97|21611.97|21701.2|21701.2|21531.79|21531.79|0
1588253700000|2020-04-30 13:35:00|21611.37|21611.37|21660.71|21660.71|21667.76|21667.76|21607.84|21607.84|0
1588254000000|2020-04-30 13:40:00|21667.76|21667.76|21582.13|21582.13|21671.69|21671.69|21571.55|21571.55|0
1588254300000|2020-04-30 13:45:00|21585.65|21585.65|21527.06|21527.06|21601.17|21601.17|21517.08|21517.08|0
1588254600000|2020-04-30 13:50:00|21523.54|21523.54|21528.91|21528.91|21565.71|21565.71|21498.91|21498.91|0
1588254900000|2020-04-30 13:55:00|21532.44|21532.44|21577.68|21577.68|21592.57|21592.57|21532.44|21532.44|0
1588255200000|2020-04-30 14:00:00|21581.21|21581.21|21509.57|21509.57|21599.44|21599.44|21508.81|21508.81|0
1588255500000|2020-04-30 14:05:00|21506.04|21506.04|21539.71|21539.71|21546.76|21546.76|21472.51|21472.51|0
1588255800000|2020-04-30 14:10:00|21536.18|21536.18|21522.17|21522.17|21554.41|21554.41|21522.17|21522.17|0
1588256100000|2020-04-30 14:15:00|21518.65|21518.65|21524.73|21524.73|21524.73|21524.73|21497.85|21497.85|0
1588256400000|2020-04-30 14:20:00|21528.25|21528.25|21525.07|21525.07|21541.3|21541.3|21500.38|21500.38|0
1588256700000|2020-04-30 14:25:00|21518.02|21518.02|21580.65|21580.65|21598.28|21598.28|21507.08|21507.08|0
1588257000000|2020-04-30 14:30:00|21577.12|21577.12|21589.2|21589.2|21605.68|21605.68|21573.59|21573.59|0
1588257300000|2020-04-30 14:35:00|21592.72|21592.72|21580.14|21580.14|21600.37|21600.37|21571.9|21571.9|0
1588257600000|2020-04-30 14:40:00|21576.62|21576.62|21563.63|21563.63|21588.79|21588.79|21556.58|21556.58|0
1588257900000|2020-04-30 14:45:00|21560.11|21560.11|21592.98|21592.98|21592.98|21592.98|21533.82|21533.82|0
1588258200000|2020-04-30 14:50:00|21589.45|21589.45|21575.91|21575.91|21595.36|21595.36|21565.33|21565.33|0
1588258500000|2020-04-30 14:55:00|21575.32|21575.32|21511.47|21511.47|21578.25|21578.25|21511.47|21511.47|0
1588258800000|2020-04-30 15:00:00|21518.52|21518.52|21565.94|21565.94|21572.18|21572.18|21501.62|21501.62|0
1588259100000|2020-04-30 15:05:00|21569.47|21569.47|21557.44|21557.44|21574.14|21574.14|21537.47|21537.47|0
1588259400000|2020-04-30 15:10:00|21546.86|21546.86|21559.13|21559.13|21559.13|21559.13|21518.35|21518.35|0
1588259700000|2020-04-30 15:15:00|21559.72|21559.72|21511.73|21511.73|21564.01|21564.01|21511.73|21511.73|0
1588260000000|2020-04-30 15:20:00|21511.13|21511.13|21493.89|21493.89|21511.13|21511.13|21470.14|21470.14|0
1588260300000|2020-04-30 15:25:00|21490.36|21490.36|21381.41|21381.41|21501.73|21501.73|21381.41|21381.41|0
1588317300000|2020-05-01 07:15:00|21432.51|21432.51|21398.98|21398.98|21432.51|21432.51|21331.97|21331.97|0
1588317600000|2020-05-01 07:20:00|21395.46|21395.46|21371.48|21371.48|21413.17|21413.17|21371.48|21371.48|0
1588317900000|2020-05-01 07:25:00|21357.37|21357.37|21401.9|21401.9|21416.01|21416.01|21353.84|21353.84|0
1588318200000|2020-05-01 07:30:00|21407.17|21407.17|21393.23|21393.23|21407.17|21407.17|21368.35|21368.35|0
1588318500000|2020-05-01 07:35:00|21392.42|21392.42|21419.42|21419.42|21447.64|21447.64|21390.8|21390.8|0
1588318800000|2020-05-01 07:40:00|21415.9|21415.9|21388.92|21388.92|21415.9|21415.9|21371.28|21371.28|0
1588319100000|2020-05-01 07:45:00|21385.39|21385.39|21396.75|21396.75|21417.29|21417.29|21384.99|21384.99|0
1588319400000|2020-05-01 07:50:00|21382.64|21382.64|21386.93|21386.93|21395.42|21395.42|21373.28|21373.28|0
1588319700000|2020-05-01 07:55:00|21383.4|21383.4|21384.74|21384.74|21390.12|21390.12|21379.53|21379.53|0
1588320000000|2020-05-01 08:00:00|21377.69|21377.69|21388.55|21388.55|21388.55|21388.55|21372.45|21372.45|0
1588320300000|2020-05-01 08:05:00|21385.02|21385.02|21393.29|21393.29|21393.29|21393.29|21375.94|21375.94|0
1588320600000|2020-05-01 08:10:00|21389.76|21389.76|21419.61|21419.61|21419.61|21419.61|21384.13|21384.13|0
1588320900000|2020-05-01 08:15:00|21420.37|21420.37|21478.9|21478.9|21482.43|21482.43|21420.37|21420.37|0
1588321200000|2020-05-01 08:20:00|21475.38|21475.38|21440.79|21440.79|21491.91|21491.91|21437.26|21437.26|0
1588321500000|2020-05-01 08:25:00|21444.31|21444.31|21432.77|21432.77|21444.31|21444.31|21415.69|21415.69|0
1588321800000|2020-05-01 08:30:00|21436.3|21436.3|21478.03|21478.03|21481.56|21481.56|21436.3|21436.3|0
1588322100000|2020-05-01 08:35:00|21481.56|21481.56|21492.49|21492.49|21501.96|21501.96|21481.56|21481.56|0
1588322400000|2020-05-01 08:40:00|21488.97|21488.97|21551.24|21551.24|21551.43|21551.43|21488.97|21488.97|0
1588322700000|2020-05-01 08:45:00|21554.77|21554.77|21596.5|21596.5|21603.56|21603.56|21551.24|21551.24|0
1588323000000|2020-05-01 08:50:00|21600.03|21600.03|21569.51|21569.51|21627.3|21627.3|21563.81|21563.81|0
1588323300000|2020-05-01 08:55:00|21573.04|21573.04|21597.91|21597.91|21597.91|21597.91|21558.93|21558.93|0
1588323600000|2020-05-01 09:00:00|21594.38|21594.38|21543|21543|21594.38|21594.38|21539.32|21539.32|0
1588323900000|2020-05-01 09:05:00|21539.48|21539.48|21584.1|21584.1|21584.1|21584.1|21535.91|21535.91|0
1588324200000|2020-05-01 09:10:00|21601.74|21601.74|21596.56|21596.56|21602.83|21602.83|21585.39|21585.39|0
1588324500000|2020-05-01 09:15:00|21593.04|21593.04|21585.17|21585.17|21593.04|21593.04|21584.79|21584.79|0
1588324800000|2020-05-01 09:20:00|21585.55|21585.55|21585.55|21585.55|21589.08|21589.08|21574.97|21574.97|0
1588325100000|2020-05-01 09:25:00|21589.08|21589.08|21593.39|21593.39|21603.97|21603.97|21578.5|21578.5|0
1588325400000|2020-05-01 09:30:00|21582.81|21582.81|21551.62|21551.62|21582.81|21582.81|21537.51|21537.51|0
1588325700000|2020-05-01 09:35:00|21555.15|21555.15|21571.65|21571.65|21604.35|21604.35|21555.15|21555.15|0
1588326000000|2020-05-01 09:40:00|21557.54|21557.54|21535.85|21535.85|21561.66|21561.66|21534.66|21534.66|0
1588326300000|2020-05-01 09:45:00|21507.63|21507.63|21493.12|21493.12|21507.63|21507.63|21488.81|21488.81|0
1588326600000|2020-05-01 09:50:00|21489.59|21489.59|21504.29|21504.29|21507.82|21507.82|21489.59|21489.59|0
1588326900000|2020-05-01 09:55:00|21500.77|21500.77|21510.94|21510.94|21521.52|21521.52|21500.77|21500.77|0
1588327200000|2020-05-01 10:00:00|21507.42|21507.42|21505.03|21505.03|21508.56|21508.56|21505.03|21505.03|0
1588327500000|2020-05-01 10:05:00|21497.97|21497.97|21446.21|21446.21|21497.97|21497.97|21442.69|21442.69|0
1588327800000|2020-05-01 10:10:00|21445.81|21445.81|21434.77|21434.77|21453.03|21453.03|21434.77|21434.77|0
1588328100000|2020-05-01 10:15:00|21435.18|21435.18|21434.62|21434.62|21439.89|21439.89|21416.73|21416.73|0
1588328400000|2020-05-01 10:20:00|21435.03|21435.03|21452.66|21452.66|21466.77|21466.77|21435.03|21435.03|0
1588328700000|2020-05-01 10:25:00|21450.88|21450.88|21476.36|21476.36|21476.36|21476.36|21440.51|21440.51|0
1588329000000|2020-05-01 10:30:00|21469.3|21469.3|21467.73|21467.73|21476.36|21476.36|21460.68|21460.68|0
1588329300000|2020-05-01 10:35:00|21474.79|21474.79|21492.1|21492.1|21492.35|21492.35|21470.85|21470.85|0
1588329600000|2020-05-01 10:40:00|21490.96|21490.96|21511.9|21511.9|21511.9|21511.9|21490.96|21490.96|0
1588329900000|2020-05-01 10:45:00|21515.43|21515.43|21522.08|21522.08|21547.58|21547.58|21515.43|21515.43|0
1588330200000|2020-05-01 10:50:00|21532.66|21532.66|21534.83|21534.83|21545.41|21545.41|21521.13|21521.13|0
1588330500000|2020-05-01 10:55:00|21530.67|21530.67|21530.46|21530.46|21534.2|21534.2|21522.43|21522.43|0
1588330800000|2020-05-01 11:00:00|21530.83|21530.83|21528.4|21528.4|21543.45|21543.45|21524.87|21524.87|0
1588331100000|2020-05-01 11:05:00|21531.92|21531.92|21529.18|21529.18|21542.5|21542.5|21518|21518|0
1588331400000|2020-05-01 11:10:00|21525.65|21525.65|21529.74|21529.74|21540.69|21540.69|21525.65|21525.65|0
1588331700000|2020-05-01 11:15:00|21533.26|21533.26|21561.61|21561.61|21564.76|21564.76|21533.26|21533.26|0
1588332000000|2020-05-01 11:20:00|21563.23|21563.23|21557.51|21557.51|21584.01|21584.01|21557.51|21557.51|0
1588332300000|2020-05-01 11:25:00|21561.04|21561.04|21557.51|21557.51|21561.04|21561.04|21553.99|21553.99|0
1588332600000|2020-05-01 11:30:00|21561|21561|21552.4|21552.4|21568.5|21568.5|21548.9|21548.9|0
1588332900000|2020-05-01 11:35:00|21555.9|21555.9|21565.3|21565.3|21578.3|21578.3|21555.9|21555.9|0
1588333200000|2020-05-01 11:40:00|21568.9|21568.9|21571.2|21571.2|21571.2|21571.2|21564.2|21564.2|0
1588333500000|2020-05-01 11:45:00|21574.8|21574.8|21620.2|21620.2|21627.3|21627.3|21574.8|21574.8|0
1588333800000|2020-05-01 11:50:00|21613.2|21613.2|21606.2|21606.2|21616.9|21616.9|21585.5|21585.5|0
1588334100000|2020-05-01 11:55:00|21609.7|21609.7|21626.5|21626.5|21634.4|21634.4|21608.9|21608.9|0
1588334400000|2020-05-01 12:00:00|21630.1|21630.1|21613|21613|21630.3|21630.3|21613|21613|0
1588334700000|2020-05-01 12:05:00|21616.5|21616.5|21618.1|21618.1|21621.6|21621.6|21613|21613|0
1588335000000|2020-05-01 12:10:00|21621.6|21621.6|21624.8|21624.8|21628.9|21628.9|21621.3|21621.3|0
1588335300000|2020-05-01 12:15:00|21628.3|21628.3|21630.6|21630.6|21642.4|21642.4|21624.8|21624.8|0
1588335600000|2020-05-01 12:20:00|21627.1|21627.1|21630|21630|21633.6|21633.6|21626.5|21626.5|0
1588335900000|2020-05-01 12:25:00|21633.6|21633.6|21628.3|21628.3|21633.6|21633.6|21622.4|21622.4|0
1588336200000|2020-05-01 12:30:00|21624.8|21624.8|21607.9|21607.9|21632|21632|21607.9|21607.9|0
1588336500000|2020-05-01 12:35:00|21607.3|21607.3|21620.8|21620.8|21620.8|21620.8|21607.1|21607.1|0
1588336800000|2020-05-01 12:40:00|21617.3|21617.3|21616.7|21616.7|21631.4|21631.4|21616.7|21616.7|0
1588337100000|2020-05-01 12:45:00|21613.2|21613.2|21583.1|21583.1|21613.2|21613.2|21583.1|21583.1|0
1588337400000|2020-05-01 12:50:00|21582.5|21582.5|21603.6|21603.6|21603.6|21603.6|21562.5|21562.5|0
1588337700000|2020-05-01 12:55:00|21607.2|21607.2|21592.7|21592.7|21615.8|21615.8|21592.4|21592.4|0
1588338000000|2020-05-01 13:00:00|21593.7|21593.7|21585.4|21585.4|21593.7|21593.7|21581.9|21581.9|0
1588338300000|2020-05-01 13:05:00|21585|21585|21593.7|21593.7|21596|21596|21582.1|21582.1|0
1588338600000|2020-05-01 13:10:00|21590.2|21590.2|21592.3|21592.3|21594.9|21594.9|21588.2|21588.2|0
1588338900000|2020-05-01 13:15:00|21588.8|21588.8|21585.5|21585.5|21599.4|21599.4|21585.5|21585.5|0
1588339200000|2020-05-01 13:20:00|21589|21589|21587.5|21587.5|21596|21596|21570.1|21570.1|0
1588339500000|2020-05-01 13:25:00|21591|21591|21549.7|21549.7|21591|21591|21542.6|21542.6|0
1588339800000|2020-05-01 13:30:00|21550.3|21550.3|21560|21560|21563.5|21563.5|21537.7|21537.7|0
1588340100000|2020-05-01 13:35:00|21567|21567|21544.2|21544.2|21581.2|21581.2|21539.9|21539.9|0
1588340400000|2020-05-01 13:40:00|21547.7|21547.7|21566|21566|21566|21566|21534.2|21534.2|0
1588340700000|2020-05-01 13:45:00|21576.5|21576.5|21584|21584|21591|21591|21566|21566|0
1588341000000|2020-05-01 13:50:00|21580.4|21580.4|21536.3|21536.3|21580.4|21580.4|21536.3|21536.3|0
1588341300000|2020-05-01 13:55:00|21532.8|21532.8|21503.3|21503.3|21549|21549|21492.7|21492.7|0
1588341600000|2020-05-01 14:00:00|21499.8|21499.8|21548.9|21548.9|21562.9|21562.9|21499.8|21499.8|0
1588341900000|2020-05-01 14:05:00|21545.4|21545.4|21537.9|21537.9|21553.2|21553.2|21537.9|21537.9|0
1588342200000|2020-05-01 14:10:00|21534.3|21534.3|21470.9|21470.9|21534.3|21534.3|21460.5|21460.5|0
1588342500000|2020-05-01 14:15:00|21471.2|21471.2|21463.3|21463.3|21491.8|21491.8|21459.8|21459.8|0
1588342800000|2020-05-01 14:20:00|21459.8|21459.8|21462.3|21462.3|21479.7|21479.7|21451.7|21451.7|0
1588343100000|2020-05-01 14:25:00|21469.3|21469.3|21499.5|21499.5|21499.5|21499.5|21469.3|21469.3|0
1588343400000|2020-05-01 14:30:00|21503|21503|21512.7|21512.7|21518.3|21518.3|21499.5|21499.5|0
1588343700000|2020-05-01 14:35:00|21509.2|21509.2|21511.2|21511.2|21526.8|21526.8|21493.6|21493.6|0
1588344000000|2020-05-01 14:40:00|21504.2|21504.2|21508.6|21508.6|21519.5|21519.5|21503.8|21503.8|0
1588344300000|2020-05-01 14:45:00|21508.9|21508.9|21510.2|21510.2|21521.2|21521.2|21508.9|21508.9|0
1588344600000|2020-05-01 14:50:00|21510.6|21510.6|21497.4|21497.4|21510.6|21510.6|21486.2|21486.2|0
1588344900000|2020-05-01 14:55:00|21493.8|21493.8|21481.8|21481.8|21503.7|21503.7|21478.3|21478.3|0
1588345200000|2020-05-01 15:00:00|21482.6|21482.6|21479.3|21479.3|21494.4|21494.4|21479.1|21479.1|0
1588345500000|2020-05-01 15:05:00|21479.4|21479.4|21490|21490|21493.5|21493.5|21478.9|21478.9|0
1588345800000|2020-05-01 15:10:00|21486.5|21486.5|21483.6|21483.6|21490|21490|21476.3|21476.3|0
1588346100000|2020-05-01 15:15:00|21479.5|21479.5|21464.1|21464.1|21491.1|21491.1|21464.1|21464.1|0
1588346400000|2020-05-01 15:20:00|21464.2|21464.2|21468.8|21468.8|21475.9|21475.9|21460.2|21460.2|0
1588346700000|2020-05-01 15:25:00|21472.4|21472.4|21486.8|21486.8|21500.9|21500.9|21463.4|21463.4|0
1588576500000|2020-05-04 07:15:00|21297.27|21297.27|21321.52|21321.52|21340.68|21340.68|21284.38|21284.38|0
1588576800000|2020-05-04 07:20:00|21321.92|21321.92|21312.57|21312.57|21327.19|21327.19|21297.87|21297.87|0
1588577100000|2020-05-04 07:25:00|21316.1|21316.1|21351.33|21351.33|21374.28|21374.28|21312.57|21312.57|0
1588577400000|2020-05-04 07:30:00|21350.92|21350.92|21353.31|21353.31|21371.83|21371.83|21334.87|21334.87|0
1588577700000|2020-05-04 07:35:00|21353.44|21353.44|21367.34|21367.34|21378.13|21378.13|21342.85|21342.85|0
1588578000000|2020-05-04 07:40:00|21370.87|21370.87|21424.39|21424.39|21425.45|21425.45|21363.81|21363.81|0
1588578300000|2020-05-04 07:45:00|21423.2|21423.2|21437.61|21437.61|21442.33|21442.33|21413.47|21413.47|0
1588578600000|2020-05-04 07:50:00|21436.66|21436.66|21424.91|21424.91|21437.86|21437.86|21419.82|21419.82|0
1588578900000|2020-05-04 07:55:00|21424.02|21424.02|21397.38|21397.38|21451.03|21451.03|21397.38|21397.38|0
1588579200000|2020-05-04 08:00:00|21407.96|21407.96|21428.66|21428.66|21439.24|21439.24|21397.47|21397.47|0
1588579500000|2020-05-04 08:05:00|21431.59|21431.59|21413.68|21413.68|21437.84|21437.84|21380.25|21380.25|0
1588579800000|2020-05-04 08:10:00|21406.62|21406.62|21384.87|21384.87|21413.68|21413.68|21367.23|21367.23|0
1588580100000|2020-05-04 08:15:00|21377.82|21377.82|21369.86|21369.86|21384.87|21384.87|21360.18|21360.18|0
1588580400000|2020-05-04 08:20:00|21366.33|21366.33|21371.12|21371.12|21380.82|21380.82|21363.55|21363.55|0
1588580700000|2020-05-04 08:25:00|21370.82|21370.82|21370.4|21370.4|21383.48|21383.48|21366.28|21366.28|0
1588581000000|2020-05-04 08:30:00|21370.8|21370.8|21334.51|21334.51|21370.8|21370.8|21314.65|21314.65|0
1588581300000|2020-05-04 08:35:00|21341.56|21341.56|21354.95|21354.95|21358.48|21358.48|21333.36|21333.36|0
1588581600000|2020-05-04 08:40:00|21358.48|21358.48|21370.59|21370.59|21389.39|21389.39|21358.48|21358.48|0
1588581900000|2020-05-04 08:45:00|21374.12|21374.12|21391.5|21391.5|21402.19|21402.19|21374.12|21374.12|0
1588582200000|2020-05-04 08:50:00|21395.03|21395.03|21389.41|21389.41|21410.29|21410.29|21384.55|21384.55|0
1588582500000|2020-05-04 08:55:00|21389.11|21389.11|21381.25|21381.25|21389.11|21389.11|21376.28|21376.28|0
1588582800000|2020-05-04 09:00:00|21384.78|21384.78|21383.11|21383.11|21384.78|21384.78|21375.22|21375.22|0
1588583100000|2020-05-04 09:05:00|21361.95|21361.95|21375.51|21375.51|21375.51|21375.51|21354.05|21354.05|0
1588583400000|2020-05-04 09:10:00|21379.04|21379.04|21389.21|21389.21|21389.21|21389.21|21371.07|21371.07|0
1588583700000|2020-05-04 09:15:00|21390.4|21390.4|21395.56|21395.56|21396.15|21396.15|21377.62|21377.62|0
1588584000000|2020-05-04 09:20:00|21399.09|21399.09|21391.94|21391.94|21407.33|21407.33|21391.94|21391.94|0
1588584300000|2020-05-04 09:25:00|21392.13|21392.13|21423.9|21423.9|21425.45|21425.45|21388.18|21388.18|0
1588584600000|2020-05-04 09:30:00|21425.38|21425.38|21427.97|21427.97|21450.07|21450.07|21418.84|21418.84|0
1588584900000|2020-05-04 09:35:00|21428.57|21428.57|21420.84|21420.84|21437.62|21437.62|21420.84|21420.84|0
1588585200000|2020-05-04 09:40:00|21424.37|21424.37|21413.53|21413.53|21439.07|21439.07|21413.19|21413.19|0
1588585500000|2020-05-04 09:45:00|21417.06|21417.06|21439.62|21439.62|21439.62|21439.62|21412.93|21412.93|0
1588585800000|2020-05-04 09:50:00|21443.15|21443.15|21466.97|21466.97|21470.49|21470.49|21442.78|21442.78|0
1588586100000|2020-05-04 09:55:00|21470.49|21470.49|21452.9|21452.9|21470.49|21470.49|21445.55|21445.55|0
1588586400000|2020-05-04 10:00:00|21456.43|21456.43|21434.97|21434.97|21464.69|21464.69|21428.81|21428.81|0
1588586700000|2020-05-04 10:05:00|21438.5|21438.5|21467.59|21467.59|21467.59|21467.59|21438.08|21438.08|0
1588587000000|2020-05-04 10:10:00|21467|21467|21461.98|21461.98|21467.3|21467.3|21452.04|21452.04|0
1588587300000|2020-05-04 10:15:00|21465.51|21465.51|21483.81|21483.81|21488.86|21488.86|21465.51|21465.51|0
1588587600000|2020-05-04 10:20:00|21483.93|21483.93|21451.19|21451.19|21489.3|21489.3|21451.19|21451.19|0
1588587900000|2020-05-04 10:25:00|21450.78|21450.78|21445.11|21445.11|21450.78|21450.78|21434.74|21434.74|0
1588588200000|2020-05-04 10:30:00|21441.58|21441.58|21433.26|21433.26|21450.63|21450.63|21426.2|21426.2|0
1588588500000|2020-05-04 10:35:00|21431.17|21431.17|21412.06|21412.06|21431.17|21431.17|21404.6|21404.6|0
1588588800000|2020-05-04 10:40:00|21408.53|21408.53|21444.57|21444.57|21444.57|21444.57|21407.09|21407.09|0
1588589100000|2020-05-04 10:45:00|21444.76|21444.76|21442.25|21442.25|21444.76|21444.76|21425.02|21425.02|0
1588589400000|2020-05-04 10:50:00|21441.44|21441.44|21426.93|21426.93|21445.56|21445.56|21419.98|21419.98|0
1588589700000|2020-05-04 10:55:00|21425.44|21425.44|21413.56|21413.56|21428.56|21428.56|21413.56|21413.56|0
1588590000000|2020-05-04 11:00:00|21412.37|21412.37|21406.62|21406.62|21414.16|21414.16|21388.99|21388.99|0
1588590300000|2020-05-04 11:05:00|21407.03|21407.03|21373.32|21373.32|21407.84|21407.84|21367.15|21367.15|0
1588590600000|2020-05-04 11:10:00|21373.91|21373.91|21368.27|21368.27|21374.8|21374.8|21357.69|21357.69|0
1588590900000|2020-05-04 11:15:00|21371.8|21371.8|21364.69|21364.69|21385.05|21385.05|21364.09|21364.09|0
1588591200000|2020-05-04 11:20:00|21364.98|21364.98|21350.97|21350.97|21364.98|21364.98|21334.18|21334.18|0
1588591500000|2020-05-04 11:25:00|21354.5|21354.5|21356.81|21356.81|21365.08|21365.08|21354.5|21354.5|0
1588591800000|2020-05-04 11:30:00|21357.11|21357.11|21370.63|21370.63|21370.63|21370.63|21355.97|21355.97|0
1588592100000|2020-05-04 11:35:00|21374.16|21374.16|21397.46|21397.46|21407.09|21407.09|21367.1|21367.1|0
1588592400000|2020-05-04 11:40:00|21396.51|21396.51|21388.16|21388.16|21397.1|21397.1|21382.99|21382.99|0
1588592700000|2020-05-04 11:45:00|21391.68|21391.68|21385.52|21385.52|21391.68|21391.68|21381.1|21381.1|0
1588593000000|2020-05-04 11:50:00|21381.99|21381.99|21430.5|21430.5|21430.8|21430.8|21381.99|21381.99|0
1588593300000|2020-05-04 11:55:00|21426.97|21426.97|21426.48|21426.48|21442.53|21442.53|21423.14|21423.14|0
1588593600000|2020-05-04 12:00:00|21415.9|21415.9|21416.81|21416.81|21430.01|21430.01|21413.28|21413.28|0
1588593900000|2020-05-04 12:05:00|21420.33|21420.33|21433.97|21433.97|21433.97|21433.97|21416.81|21416.81|0
1588594200000|2020-05-04 12:10:00|21435.16|21435.16|21443.16|21443.16|21449.91|21449.91|21424.01|21424.01|0
1588594500000|2020-05-04 12:15:00|21439.63|21439.63|21424.34|21424.34|21448.23|21448.23|21424.34|21424.34|0
1588594800000|2020-05-04 12:20:00|21423.58|21423.58|21423.93|21423.93|21431.28|21431.28|21420.7|21420.7|0
1588595100000|2020-05-04 12:25:00|21424.52|21424.52|21407.86|21407.86|21436.89|21436.89|21407.86|21407.86|0
1588595400000|2020-05-04 12:30:00|21408.16|21408.16|21391.97|21391.97|21408.16|21408.16|21382.28|21382.28|0
1588595700000|2020-05-04 12:35:00|21391.67|21391.67|21353.7|21353.7|21391.67|21391.67|21353.4|21353.4|0
1588596000000|2020-05-04 12:40:00|21360.75|21360.75|21380.09|21380.09|21380.09|21380.09|21358.11|21358.11|0
1588596300000|2020-05-04 12:45:00|21380.68|21380.68|21367.95|21367.95|21383.09|21383.09|21362.83|21362.83|0
1588596600000|2020-05-04 12:50:00|21371.78|21371.78|21362.38|21362.38|21373.61|21373.61|21353.95|21353.95|0
1588596900000|2020-05-04 12:55:00|21358.85|21358.85|21340.08|21340.08|21369.62|21369.62|21332.45|21332.45|0
1588597200000|2020-05-04 13:00:00|21340.65|21340.65|21310.18|21310.18|21348.88|21348.88|21302.28|21302.28|0
1588597500000|2020-05-04 13:05:00|21313.71|21313.71|21309.14|21309.14|21321.15|21321.15|21305.12|21305.12|0
1588597800000|2020-05-04 13:10:00|21312.66|21312.66|21374.92|21374.92|21385.5|21385.5|21309.14|21309.14|0
1588598100000|2020-05-04 13:15:00|21381.98|21381.98|21331.8|21331.8|21381.98|21381.98|21331.8|21331.8|0
1588598400000|2020-05-04 13:20:00|21332.1|21332.1|21368.2|21368.2|21369.09|21369.09|21314.76|21314.76|0
1588598700000|2020-05-04 13:25:00|21364.67|21364.67|21354.41|21354.41|21376.04|21376.04|21340.3|21340.3|0
1588599000000|2020-05-04 13:30:00|21343.82|21343.82|21311.8|21311.8|21364.42|21364.42|21296.44|21296.44|0
1588599300000|2020-05-04 13:35:00|21315.33|21315.33|21273.45|21273.45|21322.38|21322.38|21265.51|21265.51|0
1588599600000|2020-05-04 13:40:00|21269.93|21269.93|21280.99|21280.99|21292.47|21292.47|21260.02|21260.02|0
1588599900000|2020-05-04 13:45:00|21277.47|21277.47|21295.15|21295.15|21308.15|21308.15|21277.06|21277.06|0
1588600200000|2020-05-04 13:50:00|21291.62|21291.62|21334.68|21334.68|21338.2|21338.2|21288.1|21288.1|0
1588600500000|2020-05-04 13:55:00|21330.85|21330.85|21316.82|21316.82|21333.78|21333.78|21308.45|21308.45|0
1588600800000|2020-05-04 14:00:00|21313.29|21313.29|21362.62|21362.62|21366.75|21366.75|21298.5|21298.5|0
1588601100000|2020-05-04 14:05:00|21366.15|21366.15|21307.29|21307.29|21369.98|21369.98|21304|21304|0
1588601400000|2020-05-04 14:10:00|21307.88|21307.88|21317|21317|21330.94|21330.94|21305.55|21305.55|0
1588601700000|2020-05-04 14:15:00|21313.47|21313.47|21373|21373|21373.21|21373.21|21309.95|21309.95|0
1588602000000|2020-05-04 14:20:00|21365.95|21365.95|21308.71|21308.71|21368.29|21368.29|21305.78|21305.78|0
1588602300000|2020-05-04 14:25:00|21312.24|21312.24|21336.68|21336.68|21349.59|21349.59|21308.71|21308.71|0
1588602600000|2020-05-04 14:30:00|21333.16|21333.16|21382.14|21382.14|21389.79|21389.79|21325.21|21325.21|0
1588602900000|2020-05-04 14:35:00|21382.54|21382.54|21386.18|21386.18|21392.83|21392.83|21370.56|21370.56|0
1588603200000|2020-05-04 14:40:00|21393.23|21393.23|21401.05|21401.05|21418.52|21418.52|21371.37|21371.37|0
1588603500000|2020-05-04 14:45:00|21401.43|21401.43|21384.57|21384.57|21412.9|21412.9|21379.85|21379.85|0
1588603800000|2020-05-04 14:50:00|21388.1|21388.1|21393.03|21393.03|21418.43|21418.43|21376.32|21376.32|0
1588604100000|2020-05-04 14:55:00|21389.5|21389.5|21380.44|21380.44|21392.65|21392.65|21369.56|21369.56|0
1588604400000|2020-05-04 15:00:00|21381.03|21381.03|21392.13|21392.13|21392.13|21392.13|21366.92|21366.92|0
1588604700000|2020-05-04 15:05:00|21395.95|21395.95|21400.44|21400.44|21421.15|21421.15|21388.6|21388.6|0
1588605000000|2020-05-04 15:10:00|21403.96|21403.96|21393.87|21393.87|21430.57|21430.57|21389.28|21389.28|0
1588605300000|2020-05-04 15:15:00|21394.17|21394.17|21422.59|21422.59|21429.64|21429.64|21394.17|21394.17|0
1588605600000|2020-05-04 15:20:00|21422.99|21422.99|21412.1|21412.1|21429.94|21429.94|21392.08|21392.08|0
1588605900000|2020-05-04 15:25:00|21408.58|21408.58|21309.63|21309.63|21408.58|21408.58|21309.63|21309.63|0
1588662900000|2020-05-05 07:15:00|21486.02|21486.02|21381.39|21381.39|21496.07|21496.07|21381.39|21381.39|0
1588663200000|2020-05-05 07:20:00|21370.81|21370.81|21331.2|21331.2|21395.8|21395.8|21329.98|21329.98|0
1588663500000|2020-05-05 07:25:00|21338.25|21338.25|21236.57|21236.57|21348.83|21348.83|21181.7|21181.7|0
1588663800000|2020-05-05 07:30:00|21236.97|21236.97|21283.42|21283.42|21308.11|21308.11|21199.51|21199.51|0
1588664100000|2020-05-05 07:35:00|21279.89|21279.89|21285.73|21285.73|21305.86|21305.86|21233.84|21233.84|0
1588664400000|2020-05-05 07:40:00|21278.68|21278.68|21259.73|21259.73|21342.58|21342.58|21259.73|21259.73|0
1588664700000|2020-05-05 07:45:00|21260.13|21260.13|21249.59|21249.59|21289.95|21289.95|21238.2|21238.2|0
1588665000000|2020-05-05 07:50:00|21249.29|21249.29|21242.14|21242.14|21274.23|21274.23|21234.62|21234.62|0
1588665300000|2020-05-05 07:55:00|21243.33|21243.33|21279.01|21279.01|21289.59|21289.59|21232.75|21232.75|0
1588665600000|2020-05-05 08:00:00|21275.48|21275.48|21271.29|21271.29|21279.01|21279.01|21238.93|21238.93|0
1588665900000|2020-05-05 08:05:00|21271|21271|21313.53|21313.53|21320.58|21320.58|21246.15|21246.15|0
1588666200000|2020-05-05 08:10:00|21317.06|21317.06|21278.96|21278.96|21333.06|21333.06|21276.32|21276.32|0
1588666500000|2020-05-05 08:15:00|21275.43|21275.43|21296.5|21296.5|21302.96|21302.96|21219.13|21219.13|0
1588666800000|2020-05-05 08:20:00|21289.44|21289.44|21319.4|21319.4|21344.09|21344.09|21271.4|21271.4|0
1588667100000|2020-05-05 08:25:00|21315.87|21315.87|21312.97|21312.97|21344.75|21344.75|21308.41|21308.41|0
1588667400000|2020-05-05 08:30:00|21309.04|21309.04|21268.7|21268.7|21309.04|21309.04|21265.17|21265.17|0
1588667700000|2020-05-05 08:35:00|21272.23|21272.23|21257.2|21257.2|21276.14|21276.14|21245.84|21245.84|0
1588668000000|2020-05-05 08:40:00|21256.61|21256.61|21202.75|21202.75|21256.61|21256.61|21169.16|21169.16|0
1588668300000|2020-05-05 08:45:00|21209.81|21209.81|21175.82|21175.82|21217.16|21217.16|21175.82|21175.82|0
1588668600000|2020-05-05 08:50:00|21182.87|21182.87|21164.1|21164.1|21187.17|21187.17|21148.75|21148.75|0
1588668900000|2020-05-05 08:55:00|21163.72|21163.72|21097.34|21097.34|21163.72|21163.72|21097.34|21097.34|0
1588669200000|2020-05-05 09:00:00|21085.57|21085.57|21120.01|21120.01|21146.7|21146.7|21085.57|21085.57|0
1588669500000|2020-05-05 09:05:00|21112.95|21112.95|21175.15|21175.15|21175.15|21175.15|21112.95|21112.95|0
1588669800000|2020-05-05 09:10:00|21182.2|21182.2|21169.28|21169.28|21201.62|21201.62|21169.28|21169.28|0
1588670100000|2020-05-05 09:15:00|21165.75|21165.75|21216.92|21216.92|21241.16|21241.16|21162.22|21162.22|0
1588670400000|2020-05-05 09:20:00|21220.45|21220.45|21198.56|21198.56|21228.39|21228.39|21190.7|21190.7|0
1588670700000|2020-05-05 09:25:00|21195.04|21195.04|21187.9|21187.9|21199.13|21199.13|21169.2|21169.2|0
1588671000000|2020-05-05 09:30:00|21180.84|21180.84|21199.78|21199.78|21208.32|21208.32|21180.84|21180.84|0
1588671300000|2020-05-05 09:35:00|21210.36|21210.36|21220.23|21220.23|21228.59|21228.59|21199.78|21199.78|0
1588671600000|2020-05-05 09:40:00|21221.71|21221.71|21243.18|21243.18|21243.18|21243.18|21211.13|21211.13|0
1588671900000|2020-05-05 09:45:00|21239.65|21239.65|21240.73|21240.73|21254.84|21254.84|21233.08|21233.08|0
1588672200000|2020-05-05 09:50:00|21239.92|21239.92|21248.53|21248.53|21267.97|21267.97|21239.92|21239.92|0
1588672500000|2020-05-05 09:55:00|21245|21245|21255.95|21255.95|21255.95|21255.95|21234.78|21234.78|0
1588672800000|2020-05-05 10:00:00|21252.42|21252.42|21282.64|21282.64|21282.64|21282.64|21248.89|21248.89|0
1588673100000|2020-05-05 10:05:00|21293.22|21293.22|21270|21270|21301.17|21301.17|21270|21270|0
1588673400000|2020-05-05 10:10:00|21277.05|21277.05|21279.71|21279.71|21302.77|21302.77|21272.85|21272.85|0
1588673700000|2020-05-05 10:15:00|21276.19|21276.19|21251.46|21251.46|21283.24|21283.24|21247.93|21247.93|0
1588674000000|2020-05-05 10:20:00|21251.75|21251.75|21213.06|21213.06|21262.34|21262.34|21213.06|21213.06|0
1588674300000|2020-05-05 10:25:00|21216.59|21216.59|21221.68|21221.68|21236.6|21236.6|21193.28|21193.28|0
1588674600000|2020-05-05 10:30:00|21221.39|21221.39|21216.24|21216.24|21228.44|21228.44|21189.01|21189.01|0
1588674900000|2020-05-05 10:35:00|21212.71|21212.71|21222.7|21222.7|21222.7|21222.7|21196.31|21196.31|0
1588675200000|2020-05-05 10:40:00|21215.05|21215.05|21237|21237|21238.19|21238.19|21211.42|21211.42|0
1588675500000|2020-05-05 10:45:00|21233.47|21233.47|21232.07|21232.07|21240.53|21240.53|21225.42|21225.42|0
1588675800000|2020-05-05 10:50:00|21228.54|21228.54|21239.72|21239.72|21242.14|21242.14|21228.54|21228.54|0
1588676100000|2020-05-05 10:55:00|21236.2|21236.2|21253.62|21253.62|21253.62|21253.62|21223.91|21223.91|0
1588676400000|2020-05-05 11:00:00|21253.99|21253.99|21290.44|21290.44|21308.07|21308.07|21253.99|21253.99|0
1588676700000|2020-05-05 11:05:00|21293.96|21293.96|21253.71|21253.71|21293.96|21293.96|21253.71|21253.71|0
1588677000000|2020-05-05 11:10:00|21250.18|21250.18|21247.55|21247.55|21281.63|21281.63|21246.06|21246.06|0
1588677300000|2020-05-05 11:15:00|21251.08|21251.08|21237.04|21237.04|21265.18|21265.18|21229.4|21229.4|0
1588677600000|2020-05-05 11:20:00|21240.57|21240.57|21221.14|21221.14|21254.68|21254.68|21221.14|21221.14|0
1588677900000|2020-05-05 11:25:00|21217.61|21217.61|21213.85|21213.85|21224.63|21224.63|21213.85|21213.85|0
1588678200000|2020-05-05 11:30:00|21217.38|21217.38|21212.11|21212.11|21240.33|21240.33|21201.53|21201.53|0
1588678500000|2020-05-05 11:35:00|21219.16|21219.16|21220.33|21220.33|21227.38|21227.38|21206.01|21206.01|0
1588678800000|2020-05-05 11:40:00|21216.8|21216.8|21192.28|21192.28|21216.8|21216.8|21186.97|21186.97|0
1588679100000|2020-05-05 11:45:00|21195.8|21195.8|21234.9|21234.9|21234.9|21234.9|21190.68|21190.68|0
1588679400000|2020-05-05 11:50:00|21238.43|21238.43|21265.64|21265.64|21271.35|21271.35|21238.43|21238.43|0
1588679700000|2020-05-05 11:55:00|21258.58|21258.58|21250.7|21250.7|21268.76|21268.76|21246.88|21246.88|0
1588680000000|2020-05-05 12:00:00|21249.89|21249.89|21278.9|21278.9|21279.66|21279.66|21240.54|21240.54|0
1588680300000|2020-05-05 12:05:00|21279.79|21279.79|21295.29|21295.29|21306.26|21306.26|21279.79|21279.79|0
1588680600000|2020-05-05 12:10:00|21294.53|21294.53|21322.64|21322.64|21322.64|21322.64|21294.53|21294.53|0
1588680900000|2020-05-05 12:15:00|21319.11|21319.11|21294.76|21294.76|21319.11|21319.11|21294.76|21294.76|0
1588681200000|2020-05-05 12:20:00|21291.23|21291.23|21268.05|21268.05|21302.71|21302.71|21264.53|21264.53|0
1588681500000|2020-05-05 12:25:00|21271.58|21271.58|21242.9|21242.9|21273.07|21273.07|21239.62|21239.62|0
1588681800000|2020-05-05 12:30:00|21243.79|21243.79|21241.01|21241.01|21263.96|21263.96|21236.74|21236.74|0
1588682100000|2020-05-05 12:35:00|21237.48|21237.48|21208.27|21208.27|21237.48|21237.48|21200.02|21200.02|0
1588682400000|2020-05-05 12:40:00|21208.67|21208.67|21256.76|21256.76|21257.16|21257.16|21208.67|21208.67|0
1588682700000|2020-05-05 12:45:00|21249.7|21249.7|21242.71|21242.71|21249.7|21249.7|21238.23|21238.23|0
1588683000000|2020-05-05 12:50:00|21239.18|21239.18|21260.86|21260.86|21264.38|21264.38|21230.64|21230.64|0
1588683300000|2020-05-05 12:55:00|21267.91|21267.91|21251.22|21251.22|21289.43|21289.43|21251.22|21251.22|0
1588683600000|2020-05-05 13:00:00|21250.84|21250.84|21256.63|21256.63|21260.54|21260.54|21225.62|21225.62|0
1588683900000|2020-05-05 13:05:00|21260.16|21260.16|21282.74|21282.74|21285.38|21285.38|21260.16|21260.16|0
1588684200000|2020-05-05 13:10:00|21286.27|21286.27|21226.37|21226.37|21286.27|21286.27|21208.74|21208.74|0
1588684500000|2020-05-05 13:15:00|21233.43|21233.43|21216.73|21216.73|21234.19|21234.19|21212.79|21212.79|0
1588684800000|2020-05-05 13:20:00|21213.2|21213.2|21218.47|21218.47|21221.25|21221.25|21203.21|21203.21|0
1588685100000|2020-05-05 13:25:00|21222|21222|21223.43|21223.43|21229.33|21229.33|21210.08|21210.08|0
1588685400000|2020-05-05 13:30:00|21226.95|21226.95|21312.95|21312.95|21320|21320|21208.32|21208.32|0
1588685700000|2020-05-05 13:35:00|21309.42|21309.42|21294.72|21294.72|21329.21|21329.21|21280.02|21280.02|0
1588686000000|2020-05-05 13:40:00|21295.61|21295.61|21281.39|21281.39|21336.49|21336.49|21281.39|21281.39|0
1588686300000|2020-05-05 13:45:00|21270.81|21270.81|21268.48|21268.48|21277.87|21277.87|21246.46|21246.46|0
1588686600000|2020-05-05 13:50:00|21269.37|21269.37|21284.93|21284.93|21305.65|21305.65|21262.91|21262.91|0
1588686900000|2020-05-05 13:55:00|21277.87|21277.87|21242.09|21242.09|21280.19|21280.19|21235.03|21235.03|0
1588687200000|2020-05-05 14:00:00|21245.62|21245.62|21270.22|21270.22|21288.84|21288.84|21238.56|21238.56|0
1588687500000|2020-05-05 14:05:00|21270.41|21270.41|21252.22|21252.22|21275.83|21275.83|21237.67|21237.67|0
1588687800000|2020-05-05 14:10:00|21255.75|21255.75|21238.46|21238.46|21255.75|21255.75|21229.87|21229.87|0
1588688100000|2020-05-05 14:15:00|21237.87|21237.87|21262.15|21262.15|21274.14|21274.14|21237.87|21237.87|0
1588688400000|2020-05-05 14:20:00|21265.68|21265.68|21263.14|21263.14|21292.14|21292.14|21263.14|21263.14|0
1588688700000|2020-05-05 14:25:00|21259.61|21259.61|21228.46|21228.46|21272.19|21272.19|21217.87|21217.87|0
1588689000000|2020-05-05 14:30:00|21228.75|21228.75|21257.58|21257.58|21257.58|21257.58|21222.59|21222.59|0
1588689300000|2020-05-05 14:35:00|21258.47|21258.47|21292.09|21292.09|21302.68|21302.68|21255.54|21255.54|0
1588689600000|2020-05-05 14:40:00|21288.57|21288.57|21262.97|21262.97|21291.2|21291.2|21251.2|21251.2|0
1588689900000|2020-05-05 14:45:00|21263.56|21263.56|21261.45|21261.45|21278.33|21278.33|21226.03|21226.03|0
1588690200000|2020-05-05 14:50:00|21264.98|21264.98|21231.16|21231.16|21268.5|21268.5|21222.03|21222.03|0
1588690500000|2020-05-05 14:55:00|21234.69|21234.69|21257.74|21257.74|21257.74|21257.74|21231.21|21231.21|0
1588690800000|2020-05-05 15:00:00|21258.14|21258.14|21263.78|21263.78|21267.31|21267.31|21245.43|21245.43|0
1588691100000|2020-05-05 15:05:00|21260.25|21260.25|21231.8|21231.8|21260.25|21260.25|21231.8|21231.8|0
1588691400000|2020-05-05 15:10:00|21233.32|21233.32|21251.24|21251.24|21261.34|21261.34|21231.84|21231.84|0
1588691700000|2020-05-05 15:15:00|21250.65|21250.65|21241.89|21241.89|21254.17|21254.17|21200.68|21200.68|0
1588692000000|2020-05-05 15:20:00|21242.19|21242.19|21265.57|21265.57|21292.76|21292.76|21238.66|21238.66|0
1588692300000|2020-05-05 15:25:00|21266.47|21266.47|21261.76|21261.76|21273.74|21273.74|21241.87|21241.87|0
1588749300000|2020-05-06 07:15:00|21250.5|21250.5|21282.98|21282.98|21299.11|21299.11|21250.5|21250.5|0
1588749600000|2020-05-06 07:20:00|21286.5|21286.5|21313.23|21313.23|21313.23|21313.23|21249.65|21249.65|0
1588749900000|2020-05-06 07:25:00|21309.7|21309.7|21283.95|21283.95|21321.5|21321.5|21275.48|21275.48|0
1588750200000|2020-05-06 07:30:00|21280.42|21280.42|21225.79|21225.79|21280.42|21280.42|21217.28|21217.28|0
1588750500000|2020-05-06 07:35:00|21225.39|21225.39|21217.75|21217.75|21232.44|21232.44|21209.01|21209.01|0
1588750800000|2020-05-06 07:40:00|21224.81|21224.81|21244.53|21244.53|21266.82|21266.82|21224.81|21224.81|0
1588751100000|2020-05-06 07:45:00|21248.06|21248.06|21263.92|21263.92|21294.66|21294.66|21248.06|21248.06|0
1588751400000|2020-05-06 07:50:00|21260.4|21260.4|21255.3|21255.3|21269.19|21269.19|21244.64|21244.64|0
1588751700000|2020-05-06 07:55:00|21255.89|21255.89|21218.09|21218.09|21255.89|21255.89|21214.72|21214.72|0
1588752000000|2020-05-06 08:00:00|21221.62|21221.62|21279.93|21279.93|21279.93|21279.93|21221.62|21221.62|0
1588752300000|2020-05-06 08:05:00|21272.88|21272.88|21253.5|21253.5|21272.88|21272.88|21230.55|21230.55|0
1588752600000|2020-05-06 08:10:00|21253.63|21253.63|21213.71|21213.71|21253.88|21253.88|21213.71|21213.71|0
1588752900000|2020-05-06 08:15:00|21212.49|21212.49|21259.07|21259.07|21259.07|21259.07|21212.49|21212.49|0
1588753200000|2020-05-06 08:20:00|21259.64|21259.64|21248.37|21248.37|21270.26|21270.26|21238.85|21238.85|0
1588753500000|2020-05-06 08:25:00|21247.48|21247.48|21250.56|21250.56|21276.25|21276.25|21243.95|21243.95|0
1588753800000|2020-05-06 08:30:00|21247.03|21247.03|21263.53|21263.53|21263.53|21263.53|21239.54|21239.54|0
1588754100000|2020-05-06 08:35:00|21267.06|21267.06|21281.32|21281.32|21330.73|21330.73|21267.06|21267.06|0
1588754400000|2020-05-06 08:40:00|21284.85|21284.85|21257.15|21257.15|21284.85|21284.85|21242.85|21242.85|0
1588754700000|2020-05-06 08:45:00|21249.69|21249.69|21257.56|21257.56|21265.01|21265.01|21249.69|21249.69|0
1588755000000|2020-05-06 08:50:00|21254.03|21254.03|21260.1|21260.1|21262.4|21262.4|21244.76|21244.76|0
1588755300000|2020-05-06 08:55:00|21256.57|21256.57|21264.83|21264.83|21268.35|21268.35|21253.35|21253.35|0
1588755600000|2020-05-06 09:00:00|21268.35|21268.35|21297.5|21297.5|21298.61|21298.61|21268.35|21268.35|0
1588755900000|2020-05-06 09:05:00|21290.44|21290.44|21299.11|21299.11|21306.16|21306.16|21271.48|21271.48|0
1588756200000|2020-05-06 09:10:00|21302.63|21302.63|21314.81|21314.81|21328.22|21328.22|21302.63|21302.63|0
1588756500000|2020-05-06 09:15:00|21307.75|21307.75|21301.86|21301.86|21311.66|21311.66|21297.15|21297.15|0
1588756800000|2020-05-06 09:20:00|21294.81|21294.81|21265.95|21265.95|21298.34|21298.34|21264.55|21264.55|0
1588757100000|2020-05-06 09:25:00|21265.66|21265.66|21262.29|21262.29|21273.9|21273.9|21254.94|21254.94|0
1588757400000|2020-05-06 09:30:00|21262.48|21262.48|21293.19|21293.19|21312.72|21312.72|21262.48|21262.48|0
1588757700000|2020-05-06 09:35:00|21292.59|21292.59|21283.69|21283.69|21293.68|21293.68|21282.5|21282.5|0
1588758000000|2020-05-06 09:40:00|21283.99|21283.99|21260.9|21260.9|21284.98|21284.98|21250.62|21250.62|0
1588758300000|2020-05-06 09:45:00|21264.43|21264.43|21273.09|21273.09|21280.62|21280.62|21264.43|21264.43|0
1588758600000|2020-05-06 09:50:00|21280.14|21280.14|21246.9|21246.9|21290.32|21290.32|21246.9|21246.9|0
1588758900000|2020-05-06 09:55:00|21250.42|21250.42|21295.69|21295.69|21299.22|21299.22|21250.42|21250.42|0
1588759200000|2020-05-06 10:00:00|21295.39|21295.39|21298.6|21298.6|21307.08|21307.08|21294.5|21294.5|0
1588759500000|2020-05-06 10:05:00|21302.13|21302.13|21303.43|21303.43|21327.63|21327.63|21301.94|21301.94|0
1588759800000|2020-05-06 10:10:00|21301.64|21301.64|21312.21|21312.21|21325.59|21325.59|21296.6|21296.6|0
1588760100000|2020-05-06 10:15:00|21311.91|21311.91|21302.72|21302.72|21317.83|21317.83|21288.61|21288.61|0
1588760400000|2020-05-06 10:20:00|21301.53|21301.53|21303.91|21303.91|21315.63|21315.63|21294.48|21294.48|0
1588760700000|2020-05-06 10:25:00|21304.31|21304.31|21316.04|21316.04|21321.95|21321.95|21299.89|21299.89|0
1588761000000|2020-05-06 10:30:00|21316.33|21316.33|21297.68|21297.68|21323.98|21323.98|21297.55|21297.55|0
1588761300000|2020-05-06 10:35:00|21294.15|21294.15|21307.7|21307.7|21307.7|21307.7|21283.57|21283.57|0
1588761600000|2020-05-06 10:40:00|21308.59|21308.59|21298.4|21298.4|21308.59|21308.59|21285.18|21285.18|0
1588761900000|2020-05-06 10:45:00|21298.1|21298.1|21292.14|21292.14|21298.48|21298.48|21280.84|21280.84|0
1588762200000|2020-05-06 10:50:00|21285.09|21285.09|21284.66|21284.66|21292.14|21292.14|21268.21|21268.21|0
1588762500000|2020-05-06 10:55:00|21284.91|21284.91|21259.75|21259.75|21285.59|21285.59|21258.26|21258.26|0
1588762800000|2020-05-06 11:00:00|21224.48|21224.48|21290.62|21290.62|21298.59|21298.59|21224.48|21224.48|0
1588763100000|2020-05-06 11:05:00|21290.75|21290.75|21272.37|21272.37|21293.68|21293.68|21272.03|21272.03|0
1588763400000|2020-05-06 11:10:00|21271.96|21271.96|21273.15|21273.15|21282.67|21282.67|21262.14|21262.14|0
1588763700000|2020-05-06 11:15:00|21272.75|21272.75|21283.44|21283.44|21306.3|21306.3|21271.56|21271.56|0
1588764000000|2020-05-06 11:20:00|21284.33|21284.33|21273.34|21273.34|21284.33|21284.33|21261.87|21261.87|0
1588764300000|2020-05-06 11:25:00|21272.94|21272.94|21272.75|21272.75|21272.94|21272.94|21257.34|21257.34|0
1588764600000|2020-05-06 11:30:00|21286.86|21286.86|21320.31|21320.31|21320.31|21320.31|21286.86|21286.86|0
1588764900000|2020-05-06 11:35:00|21313.26|21313.26|21306.5|21306.5|21325.27|21325.27|21301.73|21301.73|0
1588765200000|2020-05-06 11:40:00|21313.56|21313.56|21309.33|21309.33|21313.56|21313.56|21302.57|21302.57|0
1588765500000|2020-05-06 11:45:00|21308.38|21308.38|21309.43|21309.43|21314.26|21314.26|21297.52|21297.52|0
1588765800000|2020-05-06 11:50:00|21309.03|21309.03|21318.88|21318.88|21328.86|21328.86|21305.5|21305.5|0
1588766100000|2020-05-06 11:55:00|21322.4|21322.4|21305.62|21305.62|21329.46|21329.46|21302.39|21302.39|0
1588766400000|2020-05-06 12:00:00|21306.52|21306.52|21297.97|21297.97|21311.73|21311.73|21294.44|21294.44|0
1588766700000|2020-05-06 12:05:00|21290.91|21290.91|21299.38|21299.38|21300.27|21300.27|21267.34|21267.34|0
1588767000000|2020-05-06 12:10:00|21313.49|21313.49|21291.03|21291.03|21313.49|21313.49|21290.73|21290.73|0
1588767300000|2020-05-06 12:15:00|21290.14|21290.14|21296.39|21296.39|21323.45|21323.45|21289.33|21289.33|0
1588767600000|2020-05-06 12:20:00|21292.86|21292.86|21325.87|21325.87|21336.85|21336.85|21292.86|21292.86|0
1588767900000|2020-05-06 12:25:00|21322.64|21322.64|21322.64|21322.64|21330.83|21330.83|21311.16|21311.16|0
1588768200000|2020-05-06 12:30:00|21322.51|21322.51|21326.15|21326.15|21337.03|21337.03|21320.7|21320.7|0
1588768500000|2020-05-06 12:35:00|21322.62|21322.62|21316.52|21316.52|21336.87|21336.87|21316.22|21316.22|0
1588768800000|2020-05-06 12:40:00|21316.11|21316.11|21299.5|21299.5|21319.64|21319.64|21297.12|21297.12|0
1588769100000|2020-05-06 12:45:00|21303.03|21303.03|21326.06|21326.06|21334.64|21334.64|21303.03|21303.03|0
1588769400000|2020-05-06 12:50:00|21329.59|21329.59|21322.32|21322.32|21329.78|21329.78|21314.57|21314.57|0
1588769700000|2020-05-06 12:55:00|21329.38|21329.38|21319.18|21319.18|21329.67|21329.67|21317.9|21317.9|0
1588770000000|2020-05-06 13:00:00|21318.88|21318.88|21360.92|21360.92|21360.92|21360.92|21318.57|21318.57|0
1588770300000|2020-05-06 13:05:00|21360.32|21360.32|21373.91|21373.91|21398.84|21398.84|21360.32|21360.32|0
1588770600000|2020-05-06 13:10:00|21366.86|21366.86|21367.98|21367.98|21371.51|21371.51|21360.55|21360.55|0
1588770900000|2020-05-06 13:15:00|21364.45|21364.45|21355.05|21355.05|21373|21373|21354.15|21354.15|0
1588771200000|2020-05-06 13:20:00|21355.94|21355.94|21397.12|21397.12|21397.12|21397.12|21348.93|21348.93|0
1588771500000|2020-05-06 13:25:00|21397.42|21397.42|21361.08|21361.08|21420.27|21420.27|21360.78|21360.78|0
1588771800000|2020-05-06 13:30:00|21368.13|21368.13|21326.93|21326.93|21387.17|21387.17|21312.82|21312.82|0
1588772100000|2020-05-06 13:35:00|21327.05|21327.05|21343.37|21343.37|21357.45|21357.45|21319.55|21319.55|0
1588772400000|2020-05-06 13:40:00|21342.96|21342.96|21320.76|21320.76|21372.73|21372.73|21310.18|21310.18|0
1588772700000|2020-05-06 13:45:00|21324.29|21324.29|21370.29|21370.29|21384.1|21384.1|21314.3|21314.3|0
1588773000000|2020-05-06 13:50:00|21366.76|21366.76|21345.17|21345.17|21399.41|21399.41|21345.17|21345.17|0
1588773300000|2020-05-06 13:55:00|21344.29|21344.29|21363.93|21363.93|21382.27|21382.27|21337.24|21337.24|0
1588773600000|2020-05-06 14:00:00|21362.6|21362.6|21331.99|21331.99|21398.58|21398.58|21328.47|21328.47|0
1588773900000|2020-05-06 14:05:00|21330.51|21330.51|21352.39|21352.39|21367.69|21367.69|21319.93|21319.93|0
1588774200000|2020-05-06 14:10:00|21355.92|21355.92|21354.81|21354.81|21371.56|21371.56|21343.34|21343.34|0
1588774500000|2020-05-06 14:15:00|21361.87|21361.87|21402.13|21402.13|21427.02|21427.02|21351.28|21351.28|0
1588774800000|2020-05-06 14:20:00|21398.6|21398.6|21386.93|21386.93|21416.63|21416.63|21386.93|21386.93|0
1588775100000|2020-05-06 14:25:00|21390.45|21390.45|21370.67|21370.67|21402.82|21402.82|21363.61|21363.61|0
1588775400000|2020-05-06 14:30:00|21374.2|21374.2|21375.58|21375.58|21389.79|21389.79|21367.93|21367.93|0
1588775700000|2020-05-06 14:35:00|21375.88|21375.88|21388.28|21388.28|21388.28|21388.28|21359.21|21359.21|0
1588776000000|2020-05-06 14:40:00|21384.75|21384.75|21471.02|21471.02|21477.78|21477.78|21382.07|21382.07|0
1588776300000|2020-05-06 14:45:00|21474.95|21474.95|21486.81|21486.81|21508.91|21508.91|21469.22|21469.22|0
1588776600000|2020-05-06 14:50:00|21487.4|21487.4|21465.95|21465.95|21498.07|21498.07|21465.95|21465.95|0
1588776900000|2020-05-06 14:55:00|21462.42|21462.42|21444.97|21444.97|21478.57|21478.57|21444.89|21444.89|0
1588777200000|2020-05-06 15:00:00|21445.27|21445.27|21447.52|21447.52|21474.91|21474.91|21436.94|21436.94|0
1588777500000|2020-05-06 15:05:00|21447.22|21447.22|21440.57|21440.57|21450.18|21450.18|21425.62|21425.62|0
1588777800000|2020-05-06 15:10:00|21441.17|21441.17|21459.5|21459.5|21460.5|21460.5|21441.17|21441.17|0
1588778100000|2020-05-06 15:15:00|21459.79|21459.79|21451.2|21451.2|21490.04|21490.04|21441.11|21441.11|0
1588778400000|2020-05-06 15:20:00|21447.68|21447.68|21393.49|21393.49|21453.79|21453.79|21390.26|21390.26|0
1588778700000|2020-05-06 15:25:00|21393.2|21393.2|21439.61|21439.61|21453.47|21453.47|21385.74|21385.74|0
1588835700000|2020-05-07 07:15:00|21589.84|21589.84|21586.82|21586.82|21639.73|21639.73|21586.82|21586.82|0
1588836000000|2020-05-07 07:20:00|21583.3|21583.3|21573.13|21573.13|21623.32|21623.32|21551.97|21551.97|0
1588836300000|2020-05-07 07:25:00|21551.97|21551.97|21540.9|21540.9|21568.98|21568.98|21529.29|21529.29|0
1588836600000|2020-05-07 07:30:00|21543.57|21543.57|21528.84|21528.84|21551.82|21551.82|21514.54|21514.54|0
1588836900000|2020-05-07 07:35:00|21528.03|21528.03|21488.58|21488.58|21528.03|21528.03|21470.43|21470.43|0
1588837200000|2020-05-07 07:40:00|21492.1|21492.1|21511.74|21511.74|21511.74|21511.74|21478.59|21478.59|0
1588837500000|2020-05-07 07:45:00|21511.14|21511.14|21517.37|21517.37|21521.83|21521.83|21505.35|21505.35|0
1588837800000|2020-05-07 07:50:00|21520.9|21520.9|21534.24|21534.24|21545.89|21545.89|21517.37|21517.37|0
1588838100000|2020-05-07 07:55:00|21533.95|21533.95|21530.3|21530.3|21533.95|21533.95|21511.47|21511.47|0
1588838400000|2020-05-07 08:00:00|21537.35|21537.35|21541.96|21541.96|21544.46|21544.46|21518.82|21518.82|0
1588838700000|2020-05-07 08:05:00|21556.07|21556.07|21574.48|21574.48|21588.92|21588.92|21555.18|21555.18|0
1588839000000|2020-05-07 08:10:00|21572.99|21572.99|21582.72|21582.72|21582.72|21582.72|21562.41|21562.41|0
1588839300000|2020-05-07 08:15:00|21586.25|21586.25|21602.55|21602.55|21624.33|21624.33|21586.25|21586.25|0
1588839600000|2020-05-07 08:20:00|21604.33|21604.33|21604.23|21604.23|21611.83|21611.83|21595.09|21595.09|0
1588839900000|2020-05-07 08:25:00|21607.75|21607.75|21602.1|21602.1|21607.75|21607.75|21588.93|21588.93|0
1588840200000|2020-05-07 08:30:00|21605.62|21605.62|21599.97|21599.97|21614.92|21614.92|21598.86|21598.86|0
1588840500000|2020-05-07 08:35:00|21599.68|21599.68|21601.02|21601.02|21605.26|21605.26|21595.57|21595.57|0
1588840800000|2020-05-07 08:40:00|21586.91|21586.91|21600.21|21600.21|21604.33|21604.33|21582.57|21582.57|0
1588841100000|2020-05-07 08:45:00|21600.61|21600.61|21618.16|21618.16|21622.14|21622.14|21600.61|21600.61|0
1588841400000|2020-05-07 08:50:00|21620.84|21620.84|21617.37|21617.37|21629.64|21629.64|21602.5|21602.5|0
1588841700000|2020-05-07 08:55:00|21618.26|21618.26|21619.66|21619.66|21623.19|21623.19|21612.61|21612.61|0
1588842000000|2020-05-07 09:00:00|21616.13|21616.13|21614.64|21614.64|21619.42|21619.42|21594.18|21594.18|0
1588842300000|2020-05-07 09:05:00|21614.94|21614.94|21602.25|21602.25|21622.29|21622.29|21600.23|21600.23|0
1588842600000|2020-05-07 09:10:00|21602.65|21602.65|21591.91|21591.91|21602.95|21602.95|21585.31|21585.31|0
1588842900000|2020-05-07 09:15:00|21592.31|21592.31|21589.21|21589.21|21594.95|21594.95|21581.67|21581.67|0
1588843200000|2020-05-07 09:20:00|21588.91|21588.91|21595.88|21595.88|21597.07|21597.07|21579.77|21579.77|0
1588843500000|2020-05-07 09:25:00|21596.18|21596.18|21597.1|21597.1|21603|21603|21595.54|21595.54|0
1588843800000|2020-05-07 09:30:00|21597.39|21597.39|21572.87|21572.87|21598.83|21598.83|21572.87|21572.87|0
1588844100000|2020-05-07 09:35:00|21581.11|21581.11|21584.76|21584.76|21588.5|21588.5|21575.25|21575.25|0
1588844400000|2020-05-07 09:40:00|21584.17|21584.17|21581.27|21581.27|21597.97|21597.97|21571.87|21571.87|0
1588844700000|2020-05-07 09:45:00|21581.84|21581.84|21551.49|21551.49|21586.75|21586.75|21550.59|21550.59|0
1588845000000|2020-05-07 09:50:00|21555.01|21555.01|21560.24|21560.24|21565.61|21565.61|21548.55|21548.55|0
1588845300000|2020-05-07 09:55:00|21561.42|21561.42|21521.93|21521.93|21561.75|21561.75|21521.93|21521.93|0
1588845600000|2020-05-07 10:00:00|21525.46|21525.46|21507.77|21507.77|21525.46|21525.46|21502.08|21502.08|0
1588845900000|2020-05-07 10:05:00|21508.96|21508.96|21516.94|21516.94|21516.94|21516.94|21496.16|21496.16|0
1588846200000|2020-05-07 10:10:00|21520.47|21520.47|21512.8|21512.8|21540.17|21540.17|21512.1|21512.1|0
1588846500000|2020-05-07 10:15:00|21510.42|21510.42|21496.71|21496.71|21511.02|21511.02|21494.93|21494.93|0
1588846800000|2020-05-07 10:20:00|21503.77|21503.77|21504.36|21504.36|21508.78|21508.78|21496.71|21496.71|0
1588847100000|2020-05-07 10:25:00|21503.96|21503.96|21497.2|21497.2|21526.42|21526.42|21488.13|21488.13|0
1588847400000|2020-05-07 10:30:00|21496.9|21496.9|21497.75|21497.75|21497.75|21497.75|21480.31|21480.31|0
1588847700000|2020-05-07 10:35:00|21490.7|21490.7|21500.09|21500.09|21501.88|21501.88|21490.7|21490.7|0
1588848000000|2020-05-07 10:40:00|21493.04|21493.04|21496.29|21496.29|21496.29|21496.29|21491.36|21491.36|0
1588848300000|2020-05-07 10:45:00|21499.82|21499.82|21483.33|21483.33|21499.82|21499.82|21480.99|21480.99|0
1588848600000|2020-05-07 10:50:00|21486.86|21486.86|21464.44|21464.44|21495.23|21495.23|21457.39|21457.39|0
1588848900000|2020-05-07 10:55:00|21465.33|21465.33|21445.66|21445.66|21471.28|21471.28|21445.36|21445.36|0
1588849200000|2020-05-07 11:00:00|21441.5|21441.5|21442.66|21442.66|21458.83|21458.83|21418.69|21418.69|0
1588849500000|2020-05-07 11:05:00|21439.14|21439.14|21435.43|21435.43|21442.04|21442.04|21421.77|21421.77|0
1588849800000|2020-05-07 11:10:00|21438.96|21438.96|21484.25|21484.25|21485.14|21485.14|21435.43|21435.43|0
1588850100000|2020-05-07 11:15:00|21487.78|21487.78|21524.27|21524.27|21536.5|21536.5|21487.78|21487.78|0
1588850400000|2020-05-07 11:20:00|21525.16|21525.16|21519.29|21519.29|21526.94|21526.94|21511.05|21511.05|0
1588850700000|2020-05-07 11:25:00|21516.32|21516.32|21496.3|21496.3|21518.1|21518.1|21494.26|21494.26|0
1588851000000|2020-05-07 11:30:00|21503.36|21503.36|21504.52|21504.52|21505.04|21505.04|21486.4|21486.4|0
1588851300000|2020-05-07 11:35:00|21505.11|21505.11|21512.47|21512.47|21512.47|21512.47|21500.69|21500.69|0
1588851600000|2020-05-07 11:40:00|21511.28|21511.28|21541.3|21541.3|21546.91|21546.91|21511.28|21511.28|0
1588851900000|2020-05-07 11:45:00|21534.25|21534.25|21547.76|21547.76|21556.01|21556.01|21527.19|21527.19|0
1588852200000|2020-05-07 11:50:00|21548.36|21548.36|21573.9|21573.9|21585.67|21585.67|21548.36|21548.36|0
1588852500000|2020-05-07 11:55:00|21588.01|21588.01|21575.17|21575.17|21598.89|21598.89|21575.17|21575.17|0
1588852800000|2020-05-07 12:00:00|21578.7|21578.7|21563|21563|21578.7|21578.7|21561.51|21561.51|0
1588853100000|2020-05-07 12:05:00|21561.21|21561.21|21524.86|21524.86|21562.4|21562.4|21522.55|21522.55|0
1588853400000|2020-05-07 12:10:00|21524.45|21524.45|21522.23|21522.23|21531.21|21531.21|21513.47|21513.47|0
1588853700000|2020-05-07 12:15:00|21518.7|21518.7|21521.85|21521.85|21523.33|21523.33|21507.23|21507.23|0
1588854000000|2020-05-07 12:20:00|21524.82|21524.82|21572.71|21572.71|21572.71|21572.71|21510.71|21510.71|0
1588854300000|2020-05-07 12:25:00|21576.24|21576.24|21560.09|21560.09|21576.24|21576.24|21558.01|21558.01|0
1588854600000|2020-05-07 12:30:00|21562.17|21562.17|21541.75|21541.75|21575.07|21575.07|21534.13|21534.13|0
1588854900000|2020-05-07 12:35:00|21531.17|21531.17|21528.39|21528.39|21540.56|21540.56|21525.56|21525.56|0
1588855200000|2020-05-07 12:40:00|21524.86|21524.86|21561.24|21561.24|21561.24|21561.24|21503.7|21503.7|0
1588855500000|2020-05-07 12:45:00|21562.13|21562.13|21561.77|21561.77|21568.82|21568.82|21544.13|21544.13|0
1588855800000|2020-05-07 12:50:00|21562.66|21562.66|21550.24|21550.24|21567.67|21567.67|21536.43|21536.43|0
1588856100000|2020-05-07 12:55:00|21553.76|21553.76|21555.08|21555.08|21571.74|21571.74|21553.76|21553.76|0
1588856400000|2020-05-07 13:00:00|21555.27|21555.27|21558.86|21558.86|21569.19|21569.19|21547.7|21547.7|0
1588856700000|2020-05-07 13:05:00|21555.33|21555.33|21562.85|21562.85|21565.97|21565.97|21551.86|21551.86|0
1588857000000|2020-05-07 13:10:00|21566.37|21566.37|21549.14|21549.14|21566.37|21566.37|21542.87|21542.87|0
1588857300000|2020-05-07 13:15:00|21548.89|21548.89|21547.57|21547.57|21553.61|21553.61|21531.13|21531.13|0
1588857600000|2020-05-07 13:20:00|21536.98|21536.98|21537.52|21537.52|21551.39|21551.39|21533.46|21533.46|0
1588857900000|2020-05-07 13:25:00|21537.22|21537.22|21565.49|21565.49|21568.13|21568.13|21537.22|21537.22|0
1588858200000|2020-05-07 13:30:00|21565.79|21565.79|21611.05|21611.05|21628.79|21628.79|21565.79|21565.79|0
1588858500000|2020-05-07 13:35:00|21607.52|21607.52|21579.5|21579.5|21610.75|21610.75|21559.97|21559.97|0
1588858800000|2020-05-07 13:40:00|21590.08|21590.08|21607.21|21607.21|21616.25|21616.25|21586.25|21586.25|0
1588859100000|2020-05-07 13:45:00|21608.1|21608.1|21598.01|21598.01|21622.2|21622.2|21593.73|21593.73|0
1588859400000|2020-05-07 13:50:00|21601.54|21601.54|21651.07|21651.07|21661.65|21661.65|21590.02|21590.02|0
1588859700000|2020-05-07 13:55:00|21647.54|21647.54|21624.28|21624.28|21658.77|21658.77|21606.3|21606.3|0
1588860000000|2020-05-07 14:00:00|21620.75|21620.75|21638.19|21638.19|21650.07|21650.07|21616.13|21616.13|0
1588860300000|2020-05-07 14:05:00|21642.9|21642.9|21668.6|21668.6|21669.51|21669.51|21625.18|21625.18|0
1588860600000|2020-05-07 14:10:00|21665.07|21665.07|21663.71|21663.71|21681.56|21681.56|21641.61|21641.61|0
1588860900000|2020-05-07 14:15:00|21662.82|21662.82|21687.33|21687.33|21699.48|21699.48|21662.82|21662.82|0
1588861200000|2020-05-07 14:20:00|21676.74|21676.74|21626.4|21626.4|21677.04|21677.04|21626.11|21626.11|0
1588861500000|2020-05-07 14:25:00|21625.81|21625.81|21621.75|21621.75|21650.35|21650.35|21615.52|21615.52|0
1588861800000|2020-05-07 14:30:00|21622.16|21622.16|21648.29|21648.29|21661.89|21661.89|21622.16|21622.16|0
1588862100000|2020-05-07 14:35:00|21644.76|21644.76|21623.55|21623.55|21644.76|21644.76|21601.03|21601.03|0
1588862400000|2020-05-07 14:40:00|21623.85|21623.85|21608.33|21608.33|21645.12|21645.12|21608.33|21608.33|0
1588862700000|2020-05-07 14:45:00|21604.81|21604.81|21583.74|21583.74|21622.74|21622.74|21568.96|21568.96|0
1588863000000|2020-05-07 14:50:00|21580.22|21580.22|21576.22|21576.22|21604.71|21604.71|21555.03|21555.03|0
1588863300000|2020-05-07 14:55:00|21577.03|21577.03|21564.15|21564.15|21583.27|21583.27|21559.62|21559.62|0
1588863600000|2020-05-07 15:00:00|21567.68|21567.68|21606.01|21606.01|21613.36|21613.36|21567.68|21567.68|0
1588863900000|2020-05-07 15:05:00|21605.71|21605.71|21603.67|21603.67|21608.35|21608.35|21586.18|21586.18|0
1588864200000|2020-05-07 15:10:00|21607.2|21607.2|21611.17|21611.17|21627.17|21627.17|21600.01|21600.01|0
1588864500000|2020-05-07 15:15:00|21610.87|21610.87|21641.28|21641.28|21641.28|21641.28|21597.55|21597.55|0
1588864800000|2020-05-07 15:20:00|21637.75|21637.75|21620.59|21620.59|21637.75|21637.75|21613.15|21613.15|0
1588865100000|2020-05-07 15:25:00|21619.99|21619.99|21635.66|21635.66|21646.78|21646.78|21588.14|21588.14|0
1589181300000|2020-05-11 07:15:00|21784.76|21784.76|21818.81|21818.81|21822.89|21822.89|21761.24|21761.24|0
1589181600000|2020-05-11 07:20:00|21815.28|21815.28|21819.71|21819.71|21828.65|21828.65|21805.52|21805.52|0
1589181900000|2020-05-11 07:25:00|21823.23|21823.23|21837.29|21837.29|21837.88|21837.88|21805.9|21805.9|0
1589182200000|2020-05-11 07:30:00|21833.76|21833.76|21827.75|21827.75|21857.44|21857.44|21825.69|21825.69|0
1589182500000|2020-05-11 07:35:00|21825.66|21825.66|21863.48|21863.48|21863.48|21863.48|21796.44|21796.44|0
1589182800000|2020-05-11 07:40:00|21867.01|21867.01|21838.57|21838.57|21885.15|21885.15|21836.15|21836.15|0
1589183100000|2020-05-11 07:45:00|21838.27|21838.27|21822.43|21822.43|21838.57|21838.57|21798.93|21798.93|0
1589183400000|2020-05-11 07:50:00|21823.24|21823.24|21803.62|21803.62|21835.37|21835.37|21803.62|21803.62|0
1589183700000|2020-05-11 07:55:00|21800.09|21800.09|21789.8|21789.8|21822.47|21822.47|21789.8|21789.8|0
1589184000000|2020-05-11 08:00:00|21790.69|21790.69|21784.53|21784.53|21802.89|21802.89|21776.23|21776.23|0
1589184300000|2020-05-11 08:05:00|21784.13|21784.13|21789.84|21789.84|21804.21|21804.21|21784.13|21784.13|0
1589184600000|2020-05-11 08:10:00|21779.26|21779.26|21803.11|21803.11|21814.96|21814.96|21778.86|21778.86|0
1589184900000|2020-05-11 08:15:00|21802.22|21802.22|21794.04|21794.04|21802.22|21802.22|21774.42|21774.42|0
1589185200000|2020-05-11 08:20:00|21797.57|21797.57|21780.56|21780.56|21801.1|21801.1|21779.97|21779.97|0
1589185500000|2020-05-11 08:25:00|21779.07|21779.07|21771.23|21771.23|21779.07|21779.07|21753.79|21753.79|0
1589185800000|2020-05-11 08:30:00|21772.44|21772.44|21770.44|21770.44|21773.58|21773.58|21756.58|21756.58|0
1589186100000|2020-05-11 08:35:00|21769.85|21769.85|21756.56|21756.56|21776.9|21776.9|21750.51|21750.51|0
1589186400000|2020-05-11 08:40:00|21755.75|21755.75|21705.81|21705.81|21755.75|21755.75|21705.81|21705.81|0
1589186700000|2020-05-11 08:45:00|21702.28|21702.28|21727.5|21727.5|21731.03|21731.03|21693.93|21693.93|0
1589187000000|2020-05-11 08:50:00|21723.98|21723.98|21704.69|21704.69|21726.91|21726.91|21704.69|21704.69|0
1589187300000|2020-05-11 08:55:00|21703.8|21703.8|21705.17|21705.17|21714.12|21714.12|21686.2|21686.2|0
1589187600000|2020-05-11 09:00:00|21704.58|21704.58|21631.72|21631.72|21704.58|21704.58|21622.92|21622.92|0
1589187900000|2020-05-11 09:05:00|21638.77|21638.77|21634.2|21634.2|21663.02|21663.02|21634.2|21634.2|0
1589188200000|2020-05-11 09:10:00|21635.09|21635.09|21653.24|21653.24|21660|21660|21635.09|21635.09|0
1589188500000|2020-05-11 09:15:00|21653.54|21653.54|21686.62|21686.62|21686.62|21686.62|21650.01|21650.01|0
1589188800000|2020-05-11 09:20:00|21690.15|21690.15|21705.36|21705.36|21713.38|21713.38|21682.13|21682.13|0
1589189100000|2020-05-11 09:25:00|21701.83|21701.83|21671.98|21671.98|21705.36|21705.36|21651.62|21651.62|0
1589189400000|2020-05-11 09:30:00|21664.92|21664.92|21660.95|21660.95|21668.81|21668.81|21646.16|21646.16|0
1589189700000|2020-05-11 09:35:00|21664.48|21664.48|21659.33|21659.33|21664.48|21664.48|21651.6|21651.6|0
1589190000000|2020-05-11 09:40:00|21655.8|21655.8|21649.24|21649.24|21655.8|21655.8|21648.86|21648.86|0
1589190300000|2020-05-11 09:45:00|21648.83|21648.83|21685.87|21685.87|21689.87|21689.87|21648.83|21648.83|0
1589190600000|2020-05-11 09:50:00|21686.76|21686.76|21705.65|21705.65|21721.46|21721.46|21686.76|21686.76|0
1589190900000|2020-05-11 09:55:00|21705.08|21705.08|21719.55|21719.55|21727.5|21727.5|21705.08|21705.08|0
1589191200000|2020-05-11 10:00:00|21723.08|21723.08|21720.55|21720.55|21736|21736|21716.03|21716.03|0
1589191500000|2020-05-11 10:05:00|21724.08|21724.08|21741.12|21741.12|21746.13|21746.13|21724.08|21724.08|0
1589191800000|2020-05-11 10:10:00|21740.82|21740.82|21742.78|21742.78|21756.1|21756.1|21734.94|21734.94|0
1589192100000|2020-05-11 10:15:00|21735.72|21735.72|21721.14|21721.14|21736.66|21736.66|21703.32|21703.32|0
1589192400000|2020-05-11 10:20:00|21720.74|21720.74|21702.21|21702.21|21720.74|21720.74|21687.21|21687.21|0
1589192700000|2020-05-11 10:25:00|21701.91|21701.91|21732.1|21732.1|21732.1|21732.1|21701.91|21701.91|0
1589193000000|2020-05-11 10:30:00|21731.21|21731.21|21737.06|21737.06|21740.1|21740.1|21727.03|21727.03|0
1589193300000|2020-05-11 10:35:00|21733.53|21733.53|21740.18|21740.18|21751.64|21751.64|21733.53|21733.53|0
1589193600000|2020-05-11 10:40:00|21743.71|21743.71|21773.52|21773.52|21773.52|21773.52|21739.42|21739.42|0
1589193900000|2020-05-11 10:45:00|21773.11|21773.11|21756.53|21756.53|21777.86|21777.86|21745.35|21745.35|0
1589194200000|2020-05-11 10:50:00|21753|21753|21745.59|21745.59|21772.96|21772.96|21742.07|21742.07|0
1589194500000|2020-05-11 10:55:00|21746.19|21746.19|21770.14|21770.14|21770.14|21770.14|21745.94|21745.94|0
1589194800000|2020-05-11 11:00:00|21769.77|21769.77|21772.2|21772.2|21807.98|21807.98|21759.53|21759.53|0
1589195100000|2020-05-11 11:05:00|21772.7|21772.7|21781.23|21781.23|21803.29|21803.29|21771.81|21771.81|0
1589195400000|2020-05-11 11:10:00|21780.42|21780.42|21807.63|21807.63|21816.07|21816.07|21780.42|21780.42|0
1589195700000|2020-05-11 11:15:00|21807.51|21807.51|21808.09|21808.09|21817.22|21817.22|21804.58|21804.58|0
1589196000000|2020-05-11 11:20:00|21808.38|21808.38|21796.67|21796.67|21808.38|21808.38|21777.87|21777.87|0
1589196300000|2020-05-11 11:25:00|21807.25|21807.25|21809.25|21809.25|21810.25|21810.25|21802.2|21802.2|0
1589196600000|2020-05-11 11:30:00|21809.55|21809.55|21784.69|21784.69|21809.85|21809.85|21784.69|21784.69|0
1589196900000|2020-05-11 11:35:00|21781.16|21781.16|21773.3|21773.3|21785.29|21785.29|21772.71|21772.71|0
1589197200000|2020-05-11 11:40:00|21769.77|21769.77|21745.3|21745.3|21775.11|21775.11|21745|21745|0
1589197500000|2020-05-11 11:45:00|21734.72|21734.72|21766.38|21766.38|21771.4|21771.4|21729.71|21729.71|0
1589197800000|2020-05-11 11:50:00|21762.86|21762.86|21745.33|21745.33|21762.86|21762.86|21730.94|21730.94|0
1589198100000|2020-05-11 11:55:00|21741.8|21741.8|21740.39|21740.39|21741.8|21741.8|21724.74|21724.74|0
1589198400000|2020-05-11 12:00:00|21740.58|21740.58|21730.06|21730.06|21741.58|21741.58|21720.42|21720.42|0
1589198700000|2020-05-11 12:05:00|21733.58|21733.58|21735.95|21735.95|21737.38|21737.38|21721.44|21721.44|0
1589199000000|2020-05-11 12:10:00|21736.36|21736.36|21753.29|21753.29|21753.29|21753.29|21734.38|21734.38|0
1589199300000|2020-05-11 12:15:00|21753.7|21753.7|21749.87|21749.87|21760.41|21760.41|21722.36|21722.36|0
1589199600000|2020-05-11 12:20:00|21746.34|21746.34|21744.62|21744.62|21746.34|21746.34|21728.33|21728.33|0
1589199900000|2020-05-11 12:25:00|21741.1|21741.1|21731.85|21731.85|21746.25|21746.25|21725.64|21725.64|0
1589200200000|2020-05-11 12:30:00|21728.33|21728.33|21728.92|21728.92|21729.17|21729.17|21695.8|21695.8|0
1589200500000|2020-05-11 12:35:00|21732.45|21732.45|21716.03|21716.03|21741.81|21741.81|21712.5|21712.5|0
1589200800000|2020-05-11 12:40:00|21715.43|21715.43|21712.31|21712.31|21722.49|21722.49|21691.33|21691.33|0
1589201100000|2020-05-11 12:45:00|21712.18|21712.18|21731.46|21731.46|21731.84|21731.84|21708.38|21708.38|0
1589201400000|2020-05-11 12:50:00|21727.94|21727.94|21770.4|21770.4|21770.4|21770.4|21724|21724|0
1589201700000|2020-05-11 12:55:00|21759.82|21759.82|21781.63|21781.63|21796.33|21796.33|21752.77|21752.77|0
1589202000000|2020-05-11 13:00:00|21785.16|21785.16|21776.95|21776.95|21791.36|21791.36|21776.95|21776.95|0
1589202300000|2020-05-11 13:05:00|21776.83|21776.83|21780.71|21780.71|21785.92|21785.92|21774.12|21774.12|0
1589202600000|2020-05-11 13:10:00|21784.24|21784.24|21783.11|21783.11|21784.24|21784.24|21766.01|21766.01|0
1589202900000|2020-05-11 13:15:00|21776.06|21776.06|21811.97|21811.97|21832.56|21832.56|21774.22|21774.22|0
1589203200000|2020-05-11 13:20:00|21811.67|21811.67|21811.3|21811.3|21814.97|21814.97|21801.12|21801.12|0
1589203500000|2020-05-11 13:25:00|21812.25|21812.25|21835.63|21835.63|21856.79|21856.79|21793.95|21793.95|0
1589203800000|2020-05-11 13:30:00|21821.52|21821.52|21811.31|21811.31|21824.06|21824.06|21773.59|21773.59|0
1589204100000|2020-05-11 13:35:00|21825.42|21825.42|21881.54|21881.54|21881.54|21881.54|21825.42|21825.42|0
1589204400000|2020-05-11 13:40:00|21881.13|21881.13|21850.12|21850.12|21881.43|21881.43|21835.28|21835.28|0
1589204700000|2020-05-11 13:45:00|21850.71|21850.71|21855.6|21855.6|21913.95|21913.95|21850.71|21850.71|0
1589205000000|2020-05-11 13:50:00|21852.08|21852.08|21888.08|21888.08|21916.38|21916.38|21846.51|21846.51|0
1589205300000|2020-05-11 13:55:00|21902.19|21902.19|21874.67|21874.67|21902.19|21902.19|21844.46|21844.46|0
1589205600000|2020-05-11 14:00:00|21871.15|21871.15|21919.35|21919.35|21919.35|21919.35|21860.78|21860.78|0
1589205900000|2020-05-11 14:05:00|21922.88|21922.88|21933.3|21933.3|21933.3|21933.3|21901.56|21901.56|0
1589206200000|2020-05-11 14:10:00|21936.83|21936.83|21936.24|21936.24|21949.9|21949.9|21916.89|21916.89|0
1589206500000|2020-05-11 14:15:00|21939.77|21939.77|21944.05|21944.05|21946.23|21946.23|21916.42|21916.42|0
1589206800000|2020-05-11 14:20:00|21947.58|21947.58|21973.32|21973.32|21984.2|21984.2|21944.05|21944.05|0
1589207100000|2020-05-11 14:25:00|21972.43|21972.43|21911.95|21911.95|21973.62|21973.62|21911.95|21911.95|0
1589207400000|2020-05-11 14:30:00|21911.65|21911.65|21937.99|21937.99|21944.02|21944.02|21911.65|21911.65|0
1589207700000|2020-05-11 14:35:00|21930.94|21930.94|21932.7|21932.7|21941.69|21941.69|21905.11|21905.11|0
1589208000000|2020-05-11 14:40:00|21932.29|21932.29|21946.08|21946.08|21946.08|21946.08|21930.97|21930.97|0
1589208300000|2020-05-11 14:45:00|21949.61|21949.61|21951.04|21951.04|21951.04|21951.04|21924.4|21924.4|0
1589208600000|2020-05-11 14:50:00|21950.75|21950.75|21904.26|21904.26|21953.3|21953.3|21903.32|21903.32|0
1589208900000|2020-05-11 14:55:00|21904.66|21904.66|21930.62|21930.62|21933.68|21933.68|21904.66|21904.66|0
1589209200000|2020-05-11 15:00:00|21931.02|21931.02|21938.06|21938.06|21963.34|21963.34|21930.53|21930.53|0
1589209500000|2020-05-11 15:05:00|21938.35|21938.35|21941.27|21941.27|21961.81|21961.81|21938.35|21938.35|0
1589209800000|2020-05-11 15:10:00|21941.57|21941.57|21942.89|21942.89|21966.42|21966.42|21940.24|21940.24|0
1589210100000|2020-05-11 15:15:00|21942|21942|21937.64|21937.64|21946.21|21946.21|21933.14|21933.14|0
1589210400000|2020-05-11 15:20:00|21941.17|21941.17|21945.01|21945.01|21969.49|21969.49|21937.45|21937.45|0
1589210700000|2020-05-11 15:25:00|21937.95|21937.95|21949.52|21949.52|21963.68|21963.68|21922.83|21922.83|0
1589267700000|2020-05-12 07:15:00|22050.63|22050.63|22080.78|22080.78|22082.9|22082.9|22037.83|22037.83|0
1589268000000|2020-05-12 07:20:00|22073.73|22073.73|22070.15|22070.15|22132.28|22132.28|22056.04|22056.04|0
1589268300000|2020-05-12 07:25:00|22069.65|22069.65|22072.77|22072.77|22121.97|22121.97|22062.3|22062.3|0
1589268600000|2020-05-12 07:30:00|22072.36|22072.36|22081.42|22081.42|22106.73|22106.73|22062.07|22062.07|0
1589268900000|2020-05-12 07:35:00|22074.37|22074.37|22116.96|22116.96|22116.96|22116.96|22060.22|22060.22|0
1589269200000|2020-05-12 07:40:00|22119.04|22119.04|22080.51|22080.51|22128.44|22128.44|22065.9|22065.9|0
1589269500000|2020-05-12 07:45:00|22073.46|22073.46|22112.11|22112.11|22119.38|22119.38|22069.93|22069.93|0
1589269800000|2020-05-12 07:50:00|22112.92|22112.92|22113.26|22113.26|22147.15|22147.15|22103.63|22103.63|0
1589270100000|2020-05-12 07:55:00|22112.37|22112.37|22061.08|22061.08|22119.72|22119.72|22061.08|22061.08|0
1589270400000|2020-05-12 08:00:00|22064.61|22064.61|22037.59|22037.59|22078.34|22078.34|22037.59|22037.59|0
1589270700000|2020-05-12 08:05:00|22041.12|22041.12|22049.26|22049.26|22055.86|22055.86|22016.19|22016.19|0
1589271000000|2020-05-12 08:10:00|22049.56|22049.56|22035.22|22035.22|22053.68|22053.68|22031.69|22031.69|0
1589271300000|2020-05-12 08:15:00|22035.52|22035.52|22067.83|22067.83|22078.71|22078.71|22035.52|22035.52|0
1589271600000|2020-05-12 08:20:00|22071.36|22071.36|22061.33|22061.33|22078.01|22078.01|22059|22059|0
1589271900000|2020-05-12 08:25:00|22075.44|22075.44|22046.7|22046.7|22075.74|22075.74|22035.12|22035.12|0
1589272200000|2020-05-12 08:30:00|22043.17|22043.17|22058.03|22058.03|22063.1|22063.1|22039.64|22039.64|0
1589272500000|2020-05-12 08:35:00|22058.33|22058.33|22064.94|22064.94|22092.86|22092.86|22057.74|22057.74|0
1589272800000|2020-05-12 08:40:00|22064.05|22064.05|22081.74|22081.74|22089.09|22089.09|22044.22|22044.22|0
1589273100000|2020-05-12 08:45:00|22085.27|22085.27|22096.72|22096.72|22116.61|22116.61|22081.45|22081.45|0
1589273400000|2020-05-12 08:50:00|22096.12|22096.12|22087.14|22087.14|22112.02|22112.02|22086.24|22086.24|0
1589273700000|2020-05-12 08:55:00|22087.43|22087.43|22118.08|22118.08|22118.08|22118.08|22080.11|22080.11|0
1589274000000|2020-05-12 09:00:00|22114.55|22114.55|22102.48|22102.48|22114.55|22114.55|22089.71|22089.71|0
1589274300000|2020-05-12 09:05:00|22103.08|22103.08|22082.23|22082.23|22107.5|22107.5|22078.7|22078.7|0
1589274600000|2020-05-12 09:10:00|22082.82|22082.82|22116.25|22116.25|22125.19|22125.19|22077.11|22077.11|0
1589274900000|2020-05-12 09:15:00|22105.66|22105.66|22119.04|22119.04|22123.31|22123.31|22081.46|22081.46|0
1589275200000|2020-05-12 09:20:00|22118.75|22118.75|22152.13|22152.13|22152.13|22152.13|22114.33|22114.33|0
1589275500000|2020-05-12 09:25:00|22155.65|22155.65|22168.23|22168.23|22170.95|22170.95|22153.02|22153.02|0
1589275800000|2020-05-12 09:30:00|22168.83|22168.83|22186.85|22186.85|22191.04|22191.04|22167.94|22167.94|0
1589276100000|2020-05-12 09:35:00|22179.79|22179.79|22160.33|22160.33|22185.32|22185.32|22160.33|22160.33|0
1589276400000|2020-05-12 09:40:00|22146.22|22146.22|22106.06|22106.06|22153.32|22153.32|22106.06|22106.06|0
1589276700000|2020-05-12 09:45:00|22105.93|22105.93|22136.39|22136.39|22150.2|22150.2|22097.56|22097.56|0
1589277000000|2020-05-12 09:50:00|22139.91|22139.91|22184.73|22184.73|22188.25|22188.25|22136.39|22136.39|0
1589277300000|2020-05-12 09:55:00|22185.62|22185.62|22224.67|22224.67|22228.2|22228.2|22171.1|22171.1|0
1589277600000|2020-05-12 10:00:00|22224.38|22224.38|22170.97|22170.97|22230.04|22230.04|22170.97|22170.97|0
1589277900000|2020-05-12 10:05:00|22181.55|22181.55|22188.31|22188.31|22188.6|22188.6|22163.81|22163.81|0
1589278200000|2020-05-12 10:10:00|22184.78|22184.78|22174.3|22174.3|22203.6|22203.6|22163.32|22163.32|0
1589278500000|2020-05-12 10:15:00|22173.9|22173.9|22202.18|22202.18|22204.33|22204.33|22173.31|22173.31|0
1589278800000|2020-05-12 10:20:00|22195.12|22195.12|22212.74|22212.74|22221.9|22221.9|22191.6|22191.6|0
1589279100000|2020-05-12 10:25:00|22212.44|22212.44|22234.9|22234.9|22234.9|22234.9|22206.09|22206.09|0
1589279400000|2020-05-12 10:30:00|22231.37|22231.37|22262.41|22262.41|22262.41|22262.41|22231.37|22231.37|0
1589279700000|2020-05-12 10:35:00|22258.89|22258.89|22238.2|22238.2|22265.94|22265.94|22238.2|22238.2|0
1589280000000|2020-05-12 10:40:00|22241.72|22241.72|22251.29|22251.29|22273.64|22273.64|22237.6|22237.6|0
1589280300000|2020-05-12 10:45:00|22251.04|22251.04|22280.13|22280.13|22280.13|22280.13|22232.98|22232.98|0
1589280600000|2020-05-12 10:50:00|22283.65|22283.65|22283.96|22283.96|22308.63|22308.63|22280.44|22280.44|0
1589280900000|2020-05-12 10:55:00|22287.49|22287.49|22349.43|22349.43|22349.83|22349.83|22287.49|22287.49|0
1589281200000|2020-05-12 11:00:00|22352.95|22352.95|22308.92|22308.92|22357.55|22357.55|22305.39|22305.39|0
1589281500000|2020-05-12 11:05:00|22309.21|22309.21|22318.59|22318.59|22327.31|22327.31|22296.82|22296.82|0
1589281800000|2020-05-12 11:10:00|22315.07|22315.07|22281.94|22281.94|22315.07|22315.07|22271.36|22271.36|0
1589282100000|2020-05-12 11:15:00|22282.35|22282.35|22306.66|22306.66|22310.48|22310.48|22277.93|22277.93|0
1589282400000|2020-05-12 11:20:00|22307.25|22307.25|22324.5|22324.5|22324.5|22324.5|22292.25|22292.25|0
1589282700000|2020-05-12 11:25:00|22320.97|22320.97|22322.75|22322.75|22329.81|22329.81|22306.26|22306.26|0
1589283000000|2020-05-12 11:30:00|22319.22|22319.22|22319.31|22319.31|22322.83|22322.83|22294.64|22294.64|0
1589283300000|2020-05-12 11:35:00|22326.36|22326.36|22311.47|22311.47|22347.93|22347.93|22311.47|22311.47|0
1589283600000|2020-05-12 11:40:00|22314.99|22314.99|22314.99|22314.99|22332.63|22332.63|22314.4|22314.4|0
1589283900000|2020-05-12 11:45:00|22315.29|22315.29|22320.24|22320.24|22330.08|22330.08|22315.29|22315.29|0
1589284200000|2020-05-12 11:50:00|22327.3|22327.3|22317.19|22317.19|22338.01|22338.01|22313.56|22313.56|0
1589284500000|2020-05-12 11:55:00|22324.65|22324.65|22295.4|22295.4|22331.41|22331.41|22291.87|22291.87|0
1589284800000|2020-05-12 12:00:00|22298.92|22298.92|22281.41|22281.41|22302.58|22302.58|22281.41|22281.41|0
1589285100000|2020-05-12 12:05:00|22282.01|22282.01|22294.63|22294.63|22294.63|22294.63|22273.17|22273.17|0
1589285400000|2020-05-12 12:10:00|22295.03|22295.03|22313.31|22313.31|22322.7|22322.7|22295.03|22295.03|0
1589285700000|2020-05-12 12:15:00|22309.78|22309.78|22303.45|22303.45|22319.64|22319.64|22292.87|22292.87|0
1589286000000|2020-05-12 12:20:00|22306.98|22306.98|22323.83|22323.83|22341.47|22341.47|22306.98|22306.98|0
1589286300000|2020-05-12 12:25:00|22327.36|22327.36|22324.72|22324.72|22334.41|22334.41|22311.21|22311.21|0
1589286600000|2020-05-12 12:30:00|22325.53|22325.53|22325.78|22325.78|22326.19|22326.19|22311.37|22311.37|0
1589286900000|2020-05-12 12:35:00|22318.73|22318.73|22347.92|22347.92|22347.92|22347.92|22308.14|22308.14|0
1589287200000|2020-05-12 12:40:00|22348.49|22348.49|22356.78|22356.78|22361.13|22361.13|22340.34|22340.34|0
1589287500000|2020-05-12 12:45:00|22360.31|22360.31|22370.85|22370.85|22370.85|22370.85|22349.92|22349.92|0
1589287800000|2020-05-12 12:50:00|22381.44|22381.44|22383.39|22383.39|22393.84|22393.84|22362.91|22362.91|0
1589288100000|2020-05-12 12:55:00|22376.33|22376.33|22384.01|22384.01|22385.6|22385.6|22369.58|22369.58|0
1589288400000|2020-05-12 13:00:00|22383.71|22383.71|22375.76|22375.76|22386.83|22386.83|22371.26|22371.26|0
1589288700000|2020-05-12 13:05:00|22375.95|22375.95|22380.72|22380.72|22383.6|22383.6|22356.24|22356.24|0
1589289000000|2020-05-12 13:10:00|22384.25|22384.25|22315.64|22315.64|22387.78|22387.78|22311.52|22311.52|0
1589289300000|2020-05-12 13:15:00|22312.11|22312.11|22297.62|22297.62|22312.11|22312.11|22285.74|22285.74|0
1589289600000|2020-05-12 13:20:00|22297.5|22297.5|22334.98|22334.98|22334.98|22334.98|22297.2|22297.2|0
1589289900000|2020-05-12 13:25:00|22331.46|22331.46|22358.38|22358.38|22365.43|22365.43|22327.93|22327.93|0
1589290200000|2020-05-12 13:30:00|22347.8|22347.8|22298.43|22298.43|22347.8|22347.8|22269.51|22269.51|0
1589290500000|2020-05-12 13:35:00|22294.9|22294.9|22237.57|22237.57|22298.43|22298.43|22224.1|22224.1|0
1589290800000|2020-05-12 13:40:00|22241.1|22241.1|22220.58|22220.58|22253.11|22253.11|22213.72|22213.72|0
1589291100000|2020-05-12 13:45:00|22227.64|22227.64|22234.11|22234.11|22241.67|22241.67|22215.49|22215.49|0
1589291400000|2020-05-12 13:50:00|22237.63|22237.63|22244.97|22244.97|22274.9|22274.9|22237.63|22237.63|0
1589291700000|2020-05-12 13:55:00|22248.49|22248.49|22290.66|22290.66|22317.99|22317.99|22245.97|22245.97|0
1589292000000|2020-05-12 14:00:00|22290.96|22290.96|22345.67|22345.67|22345.67|22345.67|22290.96|22290.96|0
1589292300000|2020-05-12 14:05:00|22347.45|22347.45|22295.79|22295.79|22347.45|22347.45|22288.74|22288.74|0
1589292600000|2020-05-12 14:10:00|22292.27|22292.27|22307.91|22307.91|22310.2|22310.2|22255.8|22255.8|0
1589292900000|2020-05-12 14:15:00|22314.97|22314.97|22297.22|22297.22|22330.23|22330.23|22268.68|22268.68|0
1589293200000|2020-05-12 14:20:00|22293.69|22293.69|22293.57|22293.57|22293.69|22293.69|22282.05|22282.05|0
1589293500000|2020-05-12 14:25:00|22294.16|22294.16|22296.95|22296.95|22318.85|22318.85|22279.01|22279.01|0
1589293800000|2020-05-12 14:30:00|22297.84|22297.84|22314.58|22314.58|22325.78|22325.78|22297.84|22297.84|0
1589294100000|2020-05-12 14:35:00|22307.52|22307.52|22329.93|22329.93|22355|22355|22306.63|22306.63|0
1589294400000|2020-05-12 14:40:00|22326.4|22326.4|22277.57|22277.57|22326.4|22326.4|22265.8|22265.8|0
1589294700000|2020-05-12 14:45:00|22277.7|22277.7|22253.69|22253.69|22292.61|22292.61|22248.87|22248.87|0
1589295000000|2020-05-12 14:50:00|22257.22|22257.22|22298.31|22298.31|22305.56|22305.56|22257.03|22257.03|0
1589295300000|2020-05-12 14:55:00|22295.38|22295.38|22295.96|22295.96|22303.33|22303.33|22276.85|22276.85|0
1589295600000|2020-05-12 15:00:00|22303.01|22303.01|22297.95|22297.95|22310.36|22310.36|22279.43|22279.43|0
1589295900000|2020-05-12 15:05:00|22297.66|22297.66|22319.33|22319.33|22322.04|22322.04|22287.67|22287.67|0
1589296200000|2020-05-12 15:10:00|22322.85|22322.85|22303.05|22303.05|22324.49|22324.49|22303.05|22303.05|0
1589296500000|2020-05-12 15:15:00|22303.24|22303.24|22309.87|22309.87|22317.36|22317.36|22294.79|22294.79|0
1589296800000|2020-05-12 15:20:00|22310.25|22310.25|22344.46|22344.46|22346.96|22346.96|22295.21|22295.21|0
1589297100000|2020-05-12 15:25:00|22351.51|22351.51|22336.99|22336.99|22364.03|22364.03|22322.86|22322.86|0
1589354100000|2020-05-13 07:15:00|22060.81|22060.81|22053.46|22053.46|22064.86|22064.86|22041.16|22041.16|0
1589354400000|2020-05-13 07:20:00|22060.52|22060.52|22104.4|22104.4|22122.03|22122.03|22052.87|22052.87|0
1589354700000|2020-05-13 07:25:00|22103.99|22103.99|22089.88|22089.88|22113.58|22113.58|22073.51|22073.51|0
1589355000000|2020-05-13 07:30:00|22093.4|22093.4|22004.18|22004.18|22093.9|22093.9|21997.13|21997.13|0
1589355300000|2020-05-13 07:35:00|21997.13|21997.13|21939.94|21939.94|21997.13|21997.13|21925.22|21925.22|0
1589355600000|2020-05-13 07:40:00|21936.41|21936.41|21994.18|21994.18|21994.18|21994.18|21922.6|21922.6|0
1589355900000|2020-05-13 07:45:00|21995.07|21995.07|21992.05|21992.05|21998.67|21998.67|21971.95|21971.95|0
1589356200000|2020-05-13 07:50:00|21999.11|21999.11|22061.46|22061.46|22072.05|22072.05|21985|21985|0
1589356500000|2020-05-13 07:55:00|22060.13|22060.13|22046.86|22046.86|22061.46|22061.46|22025.49|22025.49|0
1589356800000|2020-05-13 08:00:00|22046.46|22046.46|22000.66|22000.66|22049.98|22049.98|21989.19|21989.19|0
1589357100000|2020-05-13 08:05:00|22004.19|22004.19|22009.31|22009.31|22017.59|22017.59|21987.41|21987.41|0
1589357400000|2020-05-13 08:10:00|22005.78|22005.78|22013.7|22013.7|22030.74|22030.74|21987.31|21987.31|0
1589357700000|2020-05-13 08:15:00|22017.23|22017.23|21982.08|21982.08|22017.23|22017.23|21977.74|21977.74|0
1589358000000|2020-05-13 08:20:00|21981.19|21981.19|21998.08|21998.08|22004.84|22004.84|21981.19|21981.19|0
1589358300000|2020-05-13 08:25:00|21994.55|21994.55|22012.47|22012.47|22012.47|22012.47|21991.03|21991.03|0
1589358600000|2020-05-13 08:30:00|22016|22016|21980.08|21980.08|22017.67|22017.67|21980.08|21980.08|0
1589358900000|2020-05-13 08:35:00|21980.67|21980.67|21948.14|21948.14|21986.39|21986.39|21941.16|21941.16|0
1589359200000|2020-05-13 08:40:00|21949.33|21949.33|21907.6|21907.6|21949.33|21949.33|21891.52|21891.52|0
1589359500000|2020-05-13 08:45:00|21908.49|21908.49|21909.47|21909.47|21915.33|21915.33|21904.37|21904.37|0
1589359800000|2020-05-13 08:50:00|21908.71|21908.71|21909.83|21909.83|21915.43|21915.43|21904.56|21904.56|0
1589360100000|2020-05-13 08:55:00|21910.72|21910.72|21859.61|21859.61|21922.6|21922.6|21859.36|21859.36|0
1589360400000|2020-05-13 09:00:00|21856.09|21856.09|21826.34|21826.34|21861.61|21861.61|21826.34|21826.34|0
1589360700000|2020-05-13 09:05:00|21833.39|21833.39|21863.92|21863.92|21864.22|21864.22|21831.99|21831.99|0
1589361000000|2020-05-13 09:10:00|21878.03|21878.03|21852.49|21852.49|21879.22|21879.22|21845.44|21845.44|0
1589361300000|2020-05-13 09:15:00|21851.28|21851.28|21857.49|21857.49|21872.79|21872.79|21836.41|21836.41|0
1589361600000|2020-05-13 09:20:00|21861.02|21861.02|21847.89|21847.89|21861.61|21861.61|21843.68|21843.68|0
1589361900000|2020-05-13 09:25:00|21851.42|21851.42|21827.56|21827.56|21859.45|21859.45|21827.56|21827.56|0
1589362200000|2020-05-13 09:30:00|21820.5|21820.5|21827.13|21827.13|21829.13|21829.13|21799.95|21799.95|0
1589362500000|2020-05-13 09:35:00|21834.18|21834.18|21852.46|21852.46|21855.19|21855.19|21834.18|21834.18|0
1589362800000|2020-05-13 09:40:00|21853.35|21853.35|21837.04|21837.04|21853.35|21853.35|21831.79|21831.79|0
1589363100000|2020-05-13 09:45:00|21840.57|21840.57|21857.51|21857.51|21857.51|21857.51|21829.67|21829.67|0
1589363400000|2020-05-13 09:50:00|21861.03|21861.03|21899.87|21899.87|21902.78|21902.78|21857.59|21857.59|0
1589363700000|2020-05-13 09:55:00|21906.93|21906.93|21884.44|21884.44|21918.08|21918.08|21884.44|21884.44|0
1589364000000|2020-05-13 10:00:00|21880.92|21880.92|21885.25|21885.25|21899.36|21899.36|21863.71|21863.71|0
1589364300000|2020-05-13 10:05:00|21881.72|21881.72|21878.2|21878.2|21888.59|21888.59|21856.14|21856.14|0
1589364600000|2020-05-13 10:10:00|21885.25|21885.25|21889.19|21889.19|21896.65|21896.65|21874.92|21874.92|0
1589364900000|2020-05-13 10:15:00|21887.97|21887.97|21911.48|21911.48|21911.48|21911.48|21886.76|21886.76|0
1589365200000|2020-05-13 10:20:00|21915|21915|21925.29|21925.29|21952.33|21952.33|21915|21915|0
1589365500000|2020-05-13 10:25:00|21932.34|21932.34|21921.46|21921.46|21945.85|21945.85|21920.46|21920.46|0
1589365800000|2020-05-13 10:30:00|21921.16|21921.16|21926.52|21926.52|21932.04|21932.04|21921.16|21921.16|0
1589366100000|2020-05-13 10:35:00|21930.04|21930.04|21934.62|21934.62|21945.5|21945.5|21929.94|21929.94|0
1589366400000|2020-05-13 10:40:00|21934.21|21934.21|21866.18|21866.18|21934.21|21934.21|21865.29|21865.29|0
1589366700000|2020-05-13 10:45:00|21865.37|21865.37|21869.67|21869.67|21870.86|21870.86|21845.27|21845.27|0
1589367000000|2020-05-13 10:50:00|21866.14|21866.14|21872.37|21872.37|21881.84|21881.84|21863.61|21863.61|0
1589367300000|2020-05-13 10:55:00|21882.95|21882.95|21904.19|21904.19|21904.19|21904.19|21876.02|21876.02|0
1589367600000|2020-05-13 11:00:00|21905.4|21905.4|21880.93|21880.93|21905.4|21905.4|21866.28|21866.28|0
1589367900000|2020-05-13 11:05:00|21891.51|21891.51|21896.23|21896.23|21905.62|21905.62|21884.65|21884.65|0
1589368200000|2020-05-13 11:10:00|21897.04|21897.04|21935.58|21935.58|21937.36|21937.36|21897.04|21897.04|0
1589368500000|2020-05-13 11:15:00|21936.17|21936.17|21945.41|21945.41|21955.1|21955.1|21936.17|21936.17|0
1589368800000|2020-05-13 11:20:00|21945|21945|21943.18|21943.18|21969.4|21969.4|21943.18|21943.18|0
1589369100000|2020-05-13 11:25:00|21950.23|21950.23|21967.42|21967.42|21971.8|21971.8|21950.23|21950.23|0
1589369400000|2020-05-13 11:30:00|21967.72|21967.72|21988.62|21988.62|21988.62|21988.62|21967.72|21967.72|0
1589369700000|2020-05-13 11:35:00|21985.09|21985.09|21958.21|21958.21|21985.69|21985.69|21951.16|21951.16|0
1589370000000|2020-05-13 11:40:00|21957.62|21957.62|21938.94|21938.94|21957.74|21957.74|21938.94|21938.94|0
1589370300000|2020-05-13 11:45:00|21945.99|21945.99|21955.79|21955.79|21963.74|21963.74|21945.99|21945.99|0
1589370600000|2020-05-13 11:50:00|21959.32|21959.32|21942.58|21942.58|21964.33|21964.33|21942.58|21942.58|0
1589370900000|2020-05-13 11:55:00|21939.05|21939.05|21960.37|21960.37|21964.49|21964.49|21934.93|21934.93|0
1589371200000|2020-05-13 12:00:00|21960.07|21960.07|21953.02|21953.02|21971.35|21971.35|21953.02|21953.02|0
1589371500000|2020-05-13 12:05:00|21953.31|21953.31|21953.29|21953.29|21964.19|21964.19|21950.27|21950.27|0
1589371800000|2020-05-13 12:10:00|21952.4|21952.4|21953.56|21953.56|21953.98|21953.98|21942.15|21942.15|0
1589372100000|2020-05-13 12:15:00|21953.86|21953.86|21966.91|21966.91|21966.91|21966.91|21948.98|21948.98|0
1589372400000|2020-05-13 12:20:00|21973.97|21973.97|21966|21966|21973.97|21973.97|21966|21966|0
1589372700000|2020-05-13 12:25:00|21973.06|21973.06|21976.07|21976.07|21987.46|21987.46|21969.53|21969.53|0
1589373000000|2020-05-13 12:30:00|21975.48|21975.48|21934.89|21934.89|21975.48|21975.48|21928.14|21928.14|0
1589373300000|2020-05-13 12:35:00|21933.96|21933.96|21938.25|21938.25|21938.84|21938.84|21930.43|21930.43|0
1589373600000|2020-05-13 12:40:00|21938.84|21938.84|21940.43|21940.43|21947.49|21947.49|21938.84|21938.84|0
1589373900000|2020-05-13 12:45:00|21936.91|21936.91|21922.85|21922.85|21950.66|21950.66|21922.44|21922.44|0
1589374200000|2020-05-13 12:50:00|21929.9|21929.9|21932.91|21932.91|21938.93|21938.93|21929.9|21929.9|0
1589374500000|2020-05-13 12:55:00|21932.02|21932.02|21910.2|21910.2|21932.02|21932.02|21906.67|21906.67|0
1589374800000|2020-05-13 13:00:00|21911.09|21911.09|21886.66|21886.66|21921.08|21921.08|21886.66|21886.66|0
1589375100000|2020-05-13 13:05:00|21885.86|21885.86|21888.22|21888.22|21922.47|21922.47|21884.48|21884.48|0
1589375400000|2020-05-13 13:10:00|21898.8|21898.8|21949.1|21949.1|21952.62|21952.62|21897.91|21897.91|0
1589375700000|2020-05-13 13:15:00|21952.62|21952.62|21957.5|21957.5|21968.08|21968.08|21952.62|21952.62|0
1589376000000|2020-05-13 13:20:00|21964.55|21964.55|21962.35|21962.35|21997.3|21997.3|21962.35|21962.35|0
1589376300000|2020-05-13 13:25:00|21969.4|21969.4|21970.14|21970.14|21973.85|21973.85|21965.88|21965.88|0
1589376600000|2020-05-13 13:30:00|21973.67|21973.67|21894.92|21894.92|21980.96|21980.96|21887.86|21887.86|0
1589376900000|2020-05-13 13:35:00|21894.02|21894.02|21898.45|21898.45|21901.98|21901.98|21870.65|21870.65|0
1589377200000|2020-05-13 13:40:00|21894.92|21894.92|21899.6|21899.6|21903.13|21903.13|21858.16|21858.16|0
1589377500000|2020-05-13 13:45:00|21892.54|21892.54|21925.26|21925.26|21933.32|21933.32|21876.44|21876.44|0
1589377800000|2020-05-13 13:50:00|21921.73|21921.73|21940.26|21940.26|21946.72|21946.72|21910|21910|0
1589378100000|2020-05-13 13:55:00|21936.73|21936.73|21912.08|21912.08|21945.01|21945.01|21882.17|21882.17|0
1589378400000|2020-05-13 14:00:00|21915.6|21915.6|21958.54|21958.54|21959.83|21959.83|21915.6|21915.6|0
1589378700000|2020-05-13 14:05:00|21972.65|21972.65|21999.19|21999.19|22027.23|22027.23|21969.12|21969.12|0
1589379000000|2020-05-13 14:10:00|22006.24|22006.24|21991.47|21991.47|22006.24|22006.24|21978.85|21978.85|0
1589379300000|2020-05-13 14:15:00|21991.88|21991.88|21984.44|21984.44|22005.61|22005.61|21970.33|21970.33|0
1589379600000|2020-05-13 14:20:00|21980.91|21980.91|21962.66|21962.66|21984.44|21984.44|21948.28|21948.28|0
1589379900000|2020-05-13 14:25:00|21961.47|21961.47|21975.95|21975.95|21979.42|21979.42|21922.48|21922.48|0
1589380200000|2020-05-13 14:30:00|21972.43|21972.43|21981.56|21981.56|22028.28|22028.28|21968.9|21968.9|0
1589380500000|2020-05-13 14:35:00|21992.14|21992.14|22004.92|22004.92|22004.92|22004.92|21960.88|21960.88|0
1589380800000|2020-05-13 14:40:00|22001.4|22001.4|21962.98|21962.98|22009.94|22009.94|21962.98|21962.98|0
1589381100000|2020-05-13 14:45:00|21963.28|21963.28|21979.04|21979.04|21986.89|21986.89|21963.28|21963.28|0
1589381400000|2020-05-13 14:50:00|21968.46|21968.46|21941.53|21941.53|21994.1|21994.1|21929.76|21929.76|0
1589381700000|2020-05-13 14:55:00|21940.93|21940.93|21912.55|21912.55|21943.89|21943.89|21912.55|21912.55|0
1589382000000|2020-05-13 15:00:00|21912.25|21912.25|21925.54|21925.54|21940.51|21940.51|21912.25|21912.25|0
1589382300000|2020-05-13 15:05:00|21924.94|21924.94|21934.02|21934.02|21946.89|21946.89|21904.67|21904.67|0
1589382600000|2020-05-13 15:10:00|21930.49|21930.49|21958.69|21958.69|21978.99|21978.99|21927.81|21927.81|0
1589382900000|2020-05-13 15:15:00|21955.17|21955.17|21960.08|21960.08|21984.51|21984.51|21948.96|21948.96|0
1589383200000|2020-05-13 15:20:00|21959.48|21959.48|21919.12|21919.12|21959.48|21959.48|21909.43|21909.43|0
1589383500000|2020-05-13 15:25:00|21915.59|21915.59|21893.45|21893.45|21915.59|21915.59|21873.58|21873.58|0
1589440500000|2020-05-14 07:15:00|21419.09|21419.09|21346.61|21346.61|21438.22|21438.22|21341.64|21341.64|0
1589440800000|2020-05-14 07:20:00|21350.14|21350.14|21446.62|21446.62|21457.2|21457.2|21322.98|21322.98|0
1589441100000|2020-05-14 07:25:00|21443.09|21443.09|21380.17|21380.17|21456.05|21456.05|21363.36|21363.36|0
1589441400000|2020-05-14 07:30:00|21383.7|21383.7|21334.74|21334.74|21430.74|21430.74|21324.64|21324.64|0
1589441700000|2020-05-14 07:35:00|21359.43|21359.43|21481.83|21481.83|21489.48|21489.48|21359.13|21359.13|0
1589442000000|2020-05-14 07:40:00|21482.13|21482.13|21454.84|21454.84|21488.89|21488.89|21446.41|21446.41|0
1589442300000|2020-05-14 07:45:00|21455.14|21455.14|21453.72|21453.72|21472.59|21472.59|21436.66|21436.66|0
1589442600000|2020-05-14 07:50:00|21446.67|21446.67|21363.96|21363.96|21446.67|21446.67|21356.31|21356.31|0
1589442900000|2020-05-14 07:55:00|21360.44|21360.44|21361.73|21361.73|21414.19|21414.19|21351.64|21351.64|0
1589443200000|2020-05-14 08:00:00|21358.21|21358.21|21367.92|21367.92|21369.41|21369.41|21317.26|21317.26|0
1589443500000|2020-05-14 08:05:00|21368.52|21368.52|21351.53|21351.53|21374.99|21374.99|21316.29|21316.29|0
1589443800000|2020-05-14 08:10:00|21351.93|21351.93|21308.71|21308.71|21353.53|21353.53|21305.18|21305.18|0
1589444100000|2020-05-14 08:15:00|21315.76|21315.76|21291.35|21291.35|21349.62|21349.62|21287.82|21287.82|0
1589444400000|2020-05-14 08:20:00|21287.82|21287.82|21319.24|21319.24|21328.38|21328.38|21284.29|21284.29|0
1589444700000|2020-05-14 08:25:00|21322.77|21322.77|21291.31|21291.31|21329.83|21329.83|21288.67|21288.67|0
1589445000000|2020-05-14 08:30:00|21290.42|21290.42|21269.82|21269.82|21305.16|21305.16|21254.5|21254.5|0
1589445300000|2020-05-14 08:35:00|21273.35|21273.35|21260.84|21260.84|21282.49|21282.49|21257.12|21257.12|0
1589445600000|2020-05-14 08:40:00|21261.24|21261.24|21222.96|21222.96|21272.71|21272.71|21201.09|21201.09|0
1589445900000|2020-05-14 08:45:00|21226.48|21226.48|21229.87|21229.87|21240.75|21240.75|21205.32|21205.32|0
1589446200000|2020-05-14 08:50:00|21226.34|21226.34|21230.97|21230.97|21240.2|21240.2|21215.51|21215.51|0
1589446500000|2020-05-14 08:55:00|21234.5|21234.5|21216.48|21216.48|21234.5|21234.5|21201.78|21201.78|0
1589446800000|2020-05-14 09:00:00|21212.96|21212.96|21255.2|21255.2|21258.7|21258.7|21212.96|21212.96|0
1589447100000|2020-05-14 09:05:00|21258.73|21258.73|21271.16|21271.16|21285.27|21285.27|21255.2|21255.2|0
1589447400000|2020-05-14 09:10:00|21270.02|21270.02|21242.1|21242.1|21281.49|21281.49|21230.84|21230.84|0
1589447700000|2020-05-14 09:15:00|21238.58|21238.58|21203.22|21203.22|21249.16|21249.16|21203.22|21203.22|0
1589448000000|2020-05-14 09:20:00|21198.21|21198.21|21204.67|21204.67|21211.72|21211.72|21179.68|21179.68|0
1589448300000|2020-05-14 09:25:00|21214.85|21214.85|21235.16|21235.16|21235.16|21235.16|21198.18|21198.18|0
1589448600000|2020-05-14 09:30:00|21231.63|21231.63|21212.27|21212.27|21231.63|21231.63|21204.06|21204.06|0
1589448900000|2020-05-14 09:35:00|21215.8|21215.8|21224.02|21224.02|21224.72|21224.72|21209.59|21209.59|0
1589449200000|2020-05-14 09:40:00|21227.55|21227.55|21214.67|21214.67|21231.77|21231.77|21212.44|21212.44|0
1589449500000|2020-05-14 09:45:00|21215.26|21215.26|21218.01|21218.01|21229.07|21229.07|21215.26|21215.26|0
1589449800000|2020-05-14 09:50:00|21218.81|21218.81|21224.47|21224.47|21244.78|21244.78|21218.81|21218.81|0
1589450100000|2020-05-14 09:55:00|21228|21228|21286.07|21286.07|21286.07|21286.07|21228|21228|0
1589450400000|2020-05-14 10:00:00|21286.67|21286.67|21271.8|21271.8|21288.9|21288.9|21257.15|21257.15|0
1589450700000|2020-05-14 10:05:00|21275.03|21275.03|21247.18|21247.18|21279.45|21279.45|21243.66|21243.66|0
1589451000000|2020-05-14 10:10:00|21246.78|21246.78|21246.55|21246.55|21249.78|21249.78|21232.26|21232.26|0
1589451300000|2020-05-14 10:15:00|21250.07|21250.07|21263.09|21263.09|21264.48|21264.48|21246.55|21246.55|0
1589451600000|2020-05-14 10:20:00|21266.62|21266.62|21262.98|21262.98|21266.91|21266.91|21252.21|21252.21|0
1589451900000|2020-05-14 10:25:00|21262.79|21262.79|21282.38|21282.38|21282.38|21282.38|21237.97|21237.97|0
1589452200000|2020-05-14 10:30:00|21282.78|21282.78|21260.73|21260.73|21297.67|21297.67|21260.43|21260.43|0
1589452500000|2020-05-14 10:35:00|21257.2|21257.2|21264.1|21264.1|21278.21|21278.21|21250.14|21250.14|0
1589452800000|2020-05-14 10:40:00|21264.69|21264.69|21267.95|21267.95|21273|21273|21258.53|21258.53|0
1589453100000|2020-05-14 10:45:00|21268.54|21268.54|21302.75|21302.75|21302.75|21302.75|21267.23|21267.23|0
1589453400000|2020-05-14 10:50:00|21299.22|21299.22|21297.42|21297.42|21304.96|21304.96|21285.11|21285.11|0
1589453700000|2020-05-14 10:55:00|21300.94|21300.94|21295.71|21295.71|21304.47|21304.47|21288.46|21288.46|0
1589454000000|2020-05-14 11:00:00|21292.18|21292.18|21285.73|21285.73|21292.38|21292.38|21245.42|21245.42|0
1589454300000|2020-05-14 11:05:00|21285.86|21285.86|21282.28|21282.28|21293.32|21293.32|21275.23|21275.23|0
1589454600000|2020-05-14 11:10:00|21285.81|21285.81|21253.27|21253.27|21285.81|21285.81|21246.21|21246.21|0
1589454900000|2020-05-14 11:15:00|21251.19|21251.19|21260.47|21260.47|21271.95|21271.95|21251.19|21251.19|0
1589455200000|2020-05-14 11:20:00|21260.07|21260.07|21259.92|21259.92|21260.07|21260.07|21229.23|21229.23|0
1589455500000|2020-05-14 11:25:00|21256.39|21256.39|21218.87|21218.87|21256.39|21256.39|21218.87|21218.87|0
1589455800000|2020-05-14 11:30:00|21215.35|21215.35|21209.97|21209.97|21215.35|21215.35|21185.71|21185.71|0
1589456100000|2020-05-14 11:35:00|21202.91|21202.91|21195.83|21195.83|21202.91|21202.91|21185.03|21185.03|0
1589456400000|2020-05-14 11:40:00|21196.23|21196.23|21132.78|21132.78|21196.23|21196.23|21129.85|21129.85|0
1589456700000|2020-05-14 11:45:00|21136.31|21136.31|21157.36|21157.36|21164.41|21164.41|21133.97|21133.97|0
1589457000000|2020-05-14 11:50:00|21164.41|21164.41|21159.07|21159.07|21172.06|21172.06|21136.19|21136.19|0
1589457300000|2020-05-14 11:55:00|21155.54|21155.54|21127.93|21127.93|21155.54|21155.54|21106.47|21106.47|0
1589457600000|2020-05-14 12:00:00|21131.46|21131.46|21108.15|21108.15|21134.99|21134.99|21102.42|21102.42|0
1589457900000|2020-05-14 12:05:00|21104.62|21104.62|21075.13|21075.13|21108.74|21108.74|21071.01|21071.01|0
1589458200000|2020-05-14 12:10:00|21075.26|21075.26|21067.9|21067.9|21093.19|21093.19|21050.57|21050.57|0
1589458500000|2020-05-14 12:15:00|21071.43|21071.43|21098.74|21098.74|21106.17|21106.17|21071.43|21071.43|0
1589458800000|2020-05-14 12:20:00|21097.79|21097.79|21058.73|21058.73|21097.79|21097.79|21051.68|21051.68|0
1589459100000|2020-05-14 12:25:00|21055.21|21055.21|21067.63|21067.63|21084.97|21084.97|21044.22|21044.22|0
1589459400000|2020-05-14 12:30:00|21057.05|21057.05|20985.25|20985.25|21067.63|21067.63|20981.72|20981.72|0
1589459700000|2020-05-14 12:35:00|20988.78|20988.78|21002.25|21002.25|21017.02|21017.02|20975.58|20975.58|0
1589460000000|2020-05-14 12:40:00|21002.5|21002.5|20999.86|20999.86|21037.18|21037.18|20989.28|20989.28|0
1589460300000|2020-05-14 12:45:00|21003.39|21003.39|20995.63|20995.63|21025.44|21025.44|20995.63|20995.63|0
1589460600000|2020-05-14 12:50:00|20999.16|20999.16|20987.55|20987.55|21009.74|21009.74|20958.44|20958.44|0
1589460900000|2020-05-14 12:55:00|20988.15|20988.15|21008.68|21008.68|21013.39|21013.39|20988.15|20988.15|0
1589461200000|2020-05-14 13:00:00|21005.15|21005.15|20988.15|20988.15|21012.2|21012.2|20943.73|20943.73|0
1589461500000|2020-05-14 13:05:00|20974.04|20974.04|20954|20954|20995.61|20995.61|20939.9|20939.9|0
1589461800000|2020-05-14 13:10:00|20950.48|20950.48|20948.36|20948.36|20955.62|20955.62|20929.84|20929.84|0
1589462100000|2020-05-14 13:15:00|20944.84|20944.84|20899.4|20899.4|20944.84|20944.84|20898.81|20898.81|0
1589462400000|2020-05-14 13:20:00|20899|20899|20905.08|20905.08|20920.16|20920.16|20893.39|20893.39|0
1589462700000|2020-05-14 13:25:00|20915.66|20915.66|20868.57|20868.57|20915.66|20915.66|20857.99|20857.99|0
1589463000000|2020-05-14 13:30:00|20875.62|20875.62|20903.38|20903.38|20946.94|20946.94|20875.62|20875.62|0
1589463300000|2020-05-14 13:35:00|20910.44|20910.44|20907.69|20907.69|20971.29|20971.29|20888.27|20888.27|0
1589463600000|2020-05-14 13:40:00|20911.22|20911.22|20901.3|20901.3|20940.69|20940.69|20897.77|20897.77|0
1589463900000|2020-05-14 13:45:00|20900.71|20900.71|20866.22|20866.22|20927.99|20927.99|20863.1|20863.1|0
1589464200000|2020-05-14 13:50:00|20869.75|20869.75|20851.15|20851.15|20895.68|20895.68|20851.15|20851.15|0
1589464500000|2020-05-14 13:55:00|20847.63|20847.63|20891.72|20891.72|20909.55|20909.55|20845.19|20845.19|0
1589464800000|2020-05-14 14:00:00|20888.19|20888.19|20849.92|20849.92|20896.39|20896.39|20842.71|20842.71|0
1589465100000|2020-05-14 14:05:00|20856.57|20856.57|20899.98|20899.98|20899.98|20899.98|20856.57|20856.57|0
1589465400000|2020-05-14 14:10:00|20889.4|20889.4|20903.02|20903.02|20924.41|20924.41|20882.34|20882.34|0
1589465700000|2020-05-14 14:15:00|20895.96|20895.96|20899.6|20899.6|20910.07|20910.07|20877.84|20877.84|0
1589466000000|2020-05-14 14:20:00|20910.18|20910.18|20897.56|20897.56|20924.59|20924.59|20871.25|20871.25|0
1589466300000|2020-05-14 14:25:00|20898.45|20898.45|20846.54|20846.54|20904.8|20904.8|20843.01|20843.01|0
1589466600000|2020-05-14 14:30:00|20853.59|20853.59|20888.33|20888.33|20891.67|20891.67|20825.78|20825.78|0
1589466900000|2020-05-14 14:35:00|20898.92|20898.92|20898.1|20898.1|20901.06|20901.06|20864.02|20864.02|0
1589467200000|2020-05-14 14:40:00|20905.15|20905.15|20914.27|20914.27|20921.33|20921.33|20882.58|20882.58|0
1589467500000|2020-05-14 14:45:00|20921.33|20921.33|20934.93|20934.93|20949.1|20949.1|20901.06|20901.06|0
1589467800000|2020-05-14 14:50:00|20931.4|20931.4|20917.48|20917.48|20942.38|20942.38|20911.17|20911.17|0
1589468100000|2020-05-14 14:55:00|20921.01|20921.01|20926.71|20926.71|20933.77|20933.77|20900.86|20900.86|0
1589468400000|2020-05-14 15:00:00|20927.31|20927.31|20941.87|20941.87|20948.92|20948.92|20919.36|20919.36|0
1589468700000|2020-05-14 15:05:00|20945.4|20945.4|21005.88|21005.88|21009.28|21009.28|20941.28|20941.28|0
1589469000000|2020-05-14 15:10:00|21002.35|21002.35|21008.5|21008.5|21035.97|21035.97|20982.53|20982.53|0
1589469300000|2020-05-14 15:15:00|21004.97|21004.97|21013.73|21013.73|21046.93|21046.93|21004.38|21004.38|0
1589469600000|2020-05-14 15:20:00|21013.43|21013.43|20955.79|20955.79|21013.43|21013.43|20930.36|20930.36|0
1589469900000|2020-05-14 15:25:00|20954.84|20954.84|20944.33|20944.33|20965.21|20965.21|20916.97|20916.97|0
1589526900000|2020-05-15 07:15:00|21183.09|21183.09|21174.61|21174.61|21204.66|21204.66|21121.36|21121.36|0
1589527200000|2020-05-15 07:20:00|21181.66|21181.66|21221.87|21221.87|21244.52|21244.52|21170.68|21170.68|0
1589527500000|2020-05-15 07:25:00|21218.34|21218.34|21212.56|21212.56|21228.93|21228.93|21186.38|21186.38|0
1589527800000|2020-05-15 07:30:00|21209.03|21209.03|21200.97|21200.97|21225.18|21225.18|21174.91|21174.91|0
1589528100000|2020-05-15 07:35:00|21197.45|21197.45|21231.18|21231.18|21252.05|21252.05|21197.45|21197.45|0
1589528400000|2020-05-15 07:40:00|21227.65|21227.65|21214.38|21214.38|21253.51|21253.51|21213.98|21213.98|0
1589528700000|2020-05-15 07:45:00|21215.19|21215.19|21250.4|21250.4|21259.64|21259.64|21215.19|21215.19|0
1589529000000|2020-05-15 07:50:00|21253.93|21253.93|21292.43|21292.43|21295.95|21295.95|21246.28|21246.28|0
1589529300000|2020-05-15 07:55:00|21293.57|21293.57|21290.99|21290.99|21316.19|21316.19|21287.97|21287.97|0
1589529600000|2020-05-15 08:00:00|21301.98|21301.98|21247.81|21247.81|21301.98|21301.98|21247.52|21247.52|0
1589529900000|2020-05-15 08:05:00|21247.56|21247.56|21188.81|21188.81|21247.56|21247.56|21188.81|21188.81|0
1589530200000|2020-05-15 08:10:00|21192.33|21192.33|21176.81|21176.81|21198.7|21198.7|21172.01|21172.01|0
1589530500000|2020-05-15 08:15:00|21173.28|21173.28|21180.34|21180.34|21183.86|21183.86|21157.98|21157.98|0
1589530800000|2020-05-15 08:20:00|21183.86|21183.86|21192.81|21192.81|21203.92|21203.92|21179.82|21179.82|0
1589531100000|2020-05-15 08:25:00|21193.11|21193.11|21184.62|21184.62|21193.11|21193.11|21178.23|21178.23|0
1589531400000|2020-05-15 08:30:00|21184.33|21184.33|21163.23|21163.23|21184.33|21184.33|21163.23|21163.23|0
1589531700000|2020-05-15 08:35:00|21164.72|21164.72|21135.66|21135.66|21164.72|21164.72|21133.57|21133.57|0
1589532000000|2020-05-15 08:40:00|21125.07|21125.07|21159.15|21159.15|21162.68|21162.68|21122.99|21122.99|0
1589532300000|2020-05-15 08:45:00|21160.93|21160.93|21168.37|21168.37|21175.04|21175.04|21142.4|21142.4|0
1589532600000|2020-05-15 08:50:00|21164.84|21164.84|21175.09|21175.09|21183.33|21183.33|21159.19|21159.19|0
1589532900000|2020-05-15 08:55:00|21174.69|21174.69|21167.2|21167.2|21174.69|21174.69|21164.1|21164.1|0
1589533200000|2020-05-15 09:00:00|21170.72|21170.72|21190.5|21190.5|21190.5|21190.5|21162.37|21162.37|0
1589533500000|2020-05-15 09:05:00|21191.68|21191.68|21223.85|21223.85|21223.85|21223.85|21189.05|21189.05|0
1589533800000|2020-05-15 09:10:00|21224.26|21224.26|21224.66|21224.66|21224.66|21224.66|21223.85|21223.85|0
1589534100000|2020-05-15 09:15:00|21223.47|21223.47|21199.18|21199.18|21224.83|21224.83|21192.31|21192.31|0
1589534400000|2020-05-15 09:20:00|21202.71|21202.71|21199.5|21199.5|21205.94|21205.94|21178.34|21178.34|0
1589534700000|2020-05-15 09:25:00|21188.92|21188.92|21184.62|21184.62|21192.6|21192.6|21167.02|21167.02|0
1589535000000|2020-05-15 09:30:00|21186.11|21186.11|21211.15|21211.15|21211.15|21211.15|21174.34|21174.34|0
1589535300000|2020-05-15 09:35:00|21211.45|21211.45|21187.61|21187.61|21223.85|21223.85|21168.43|21168.43|0
1589535600000|2020-05-15 09:40:00|21187.31|21187.31|21177.29|21177.29|21195.12|21195.12|21177.29|21177.29|0
1589535900000|2020-05-15 09:45:00|21187.87|21187.87|21167.52|21167.52|21189.06|21189.06|21152.81|21152.81|0
1589536200000|2020-05-15 09:50:00|21171.04|21171.04|21159.24|21159.24|21191.79|21191.79|21155.71|21155.71|0
1589536500000|2020-05-15 09:55:00|21160.43|21160.43|21180.7|21180.7|21180.7|21180.7|21151.89|21151.89|0
1589536800000|2020-05-15 10:00:00|21184.23|21184.23|21158.46|21158.46|21184.23|21184.23|21154.93|21154.93|0
1589537100000|2020-05-15 10:05:00|21161.98|21161.98|21166.21|21166.21|21169.74|21169.74|21158.46|21158.46|0
1589537400000|2020-05-15 10:10:00|21162.68|21162.68|21177.94|21177.94|21181.21|21181.21|21161.5|21161.5|0
1589537700000|2020-05-15 10:15:00|21185|21185|21214.87|21214.87|21214.87|21214.87|21185|21185|0
1589538000000|2020-05-15 10:20:00|21218.39|21218.39|21209.65|21209.65|21221.33|21221.33|21209.65|21209.65|0
1589538300000|2020-05-15 10:25:00|21209.46|21209.46|21209.27|21209.27|21219.93|21219.93|21205.93|21205.93|0
1589538600000|2020-05-15 10:30:00|21208.67|21208.67|21174.47|21174.47|21212.79|21212.79|21162.12|21162.12|0
1589538900000|2020-05-15 10:35:00|21173.66|21173.66|21161.35|21161.35|21174.06|21174.06|21146.24|21146.24|0
1589539200000|2020-05-15 10:40:00|21160.76|21160.76|21166.83|21166.83|21166.83|21166.83|21139.59|21139.59|0
1589539500000|2020-05-15 10:45:00|21177.41|21177.41|21189.02|21189.02|21209.64|21209.64|21177|21177|0
1589539800000|2020-05-15 10:50:00|21184.9|21184.9|21206.98|21206.98|21206.98|21206.98|21183.95|21183.95|0
1589540100000|2020-05-15 10:55:00|21210.5|21210.5|21232.88|21232.88|21256.66|21256.66|21203.15|21203.15|0
1589540400000|2020-05-15 11:00:00|21232.07|21232.07|21159.86|21159.86|21232.67|21232.67|21145.76|21145.76|0
1589540700000|2020-05-15 11:05:00|21152.81|21152.81|21175.46|21175.46|21182.58|21182.58|21151.03|21151.03|0
1589541000000|2020-05-15 11:10:00|21176.98|21176.98|21207.44|21207.44|21218.32|21218.32|21169.93|21169.93|0
1589541300000|2020-05-15 11:15:00|21206.63|21206.63|21206.91|21206.91|21219.54|21219.54|21194.38|21194.38|0
1589541600000|2020-05-15 11:20:00|21206.01|21206.01|21206.96|21206.96|21216.6|21216.6|21205.06|21205.06|0
1589541900000|2020-05-15 11:25:00|21217.54|21217.54|21219.58|21219.58|21220.47|21220.47|21213.42|21213.42|0
1589542200000|2020-05-15 11:30:00|21216.05|21216.05|21227.38|21227.38|21247.1|21247.1|21216.05|21216.05|0
1589542500000|2020-05-15 11:35:00|21223.85|21223.85|21210.63|21210.63|21227.97|21227.97|21210.63|21210.63|0
1589542800000|2020-05-15 11:40:00|21210.34|21210.34|21196.28|21196.28|21210.34|21210.34|21172.87|21172.87|0
1589543100000|2020-05-15 11:45:00|21196.4|21196.4|21198.39|21198.39|21198.39|21198.39|21187.31|21187.31|0
1589543400000|2020-05-15 11:50:00|21191.33|21191.33|21203.21|21203.21|21213.5|21213.5|21189.4|21189.4|0
1589543700000|2020-05-15 11:55:00|21206.74|21206.74|21223.04|21223.04|21223.8|21223.8|21199.39|21199.39|0
1589544000000|2020-05-15 12:00:00|21215.09|21215.09|21216.83|21216.83|21233.43|21233.43|21203.91|21203.91|0
1589544300000|2020-05-15 12:05:00|21213.31|21213.31|21256.97|21256.97|21267.44|21267.44|21213.31|21213.31|0
1589544600000|2020-05-15 12:10:00|21256.56|21256.56|21244.72|21244.72|21263.62|21263.62|21230.9|21230.9|0
1589544900000|2020-05-15 12:15:00|21245.1|21245.1|21278.92|21278.92|21278.92|21278.92|21245.1|21245.1|0
1589545200000|2020-05-15 12:20:00|21279.3|21279.3|21267.81|21267.81|21291.4|21291.4|21253.7|21253.7|0
1589545500000|2020-05-15 12:25:00|21264.28|21264.28|21275.34|21275.34|21278.87|21278.87|21258.97|21258.97|0
1589545800000|2020-05-15 12:30:00|21275.64|21275.64|21225.72|21225.72|21276.23|21276.23|21225.72|21225.72|0
1589546100000|2020-05-15 12:35:00|21229.24|21229.24|21209.47|21209.47|21246.74|21246.74|21199.69|21199.69|0
1589546400000|2020-05-15 12:40:00|21216.52|21216.52|21202.45|21202.45|21223.17|21223.17|21184.31|21184.31|0
1589546700000|2020-05-15 12:45:00|21188.34|21188.34|21191.79|21191.79|21204.24|21204.24|21188.34|21188.34|0
1589547000000|2020-05-15 12:50:00|21188.27|21188.27|21186.14|21186.14|21204.18|21204.18|21184.74|21184.74|0
1589547300000|2020-05-15 12:55:00|21186.74|21186.74|21216.15|21216.15|21219.97|21219.97|21186.74|21186.74|0
1589547600000|2020-05-15 13:00:00|21219.67|21219.67|21196.55|21196.55|21220.37|21220.37|21191.24|21191.24|0
1589547900000|2020-05-15 13:05:00|21203.6|21203.6|21182.47|21182.47|21204.82|21204.82|21161.3|21161.3|0
1589548200000|2020-05-15 13:10:00|21178.94|21178.94|21172.01|21172.01|21179.06|21179.06|21157.9|21157.9|0
1589548500000|2020-05-15 13:15:00|21168.48|21168.48|21157.42|21157.42|21176.13|21176.13|21139.19|21139.19|0
1589548800000|2020-05-15 13:20:00|21160.94|21160.94|21174.8|21174.8|21181.85|21181.85|21144.5|21144.5|0
1589549100000|2020-05-15 13:25:00|21174.2|21174.2|21175.24|21175.24|21182.3|21182.3|21155.27|21155.27|0
1589549400000|2020-05-15 13:30:00|21176.14|21176.14|21194.22|21194.22|21247.19|21247.19|21176.14|21176.14|0
1589549700000|2020-05-15 13:35:00|21190.69|21190.69|21242.92|21242.92|21242.92|21242.92|21183.63|21183.63|0
1589550000000|2020-05-15 13:40:00|21235.86|21235.86|21273.77|21273.77|21309.94|21309.94|21232.04|21232.04|0
1589550300000|2020-05-15 13:45:00|21280.83|21280.83|21312.29|21312.29|21319.15|21319.15|21269.06|21269.06|0
1589550600000|2020-05-15 13:50:00|21312.69|21312.69|21349.99|21349.99|21360.27|21360.27|21309.98|21309.98|0
1589550900000|2020-05-15 13:55:00|21350.58|21350.58|21351.38|21351.38|21373.33|21373.33|21340.8|21340.8|0
1589551200000|2020-05-15 14:00:00|21358.43|21358.43|21367.33|21367.33|21399.84|21399.84|21353.14|21353.14|0
1589551500000|2020-05-15 14:05:00|21364.4|21364.4|21367.84|21367.84|21385.97|21385.97|21362.13|21362.13|0
1589551800000|2020-05-15 14:10:00|21367.44|21367.44|21391.06|21391.06|21399.41|21399.41|21367.44|21367.44|0
1589552100000|2020-05-15 14:15:00|21391.95|21391.95|21385.95|21385.95|21412.93|21412.93|21377.27|21377.27|0
1589552400000|2020-05-15 14:20:00|21378.9|21378.9|21371.04|21371.04|21385.95|21385.95|21331.11|21331.11|0
1589552700000|2020-05-15 14:25:00|21367.51|21367.51|21366.43|21366.43|21378.99|21378.99|21363.5|21363.5|0
1589553000000|2020-05-15 14:30:00|21369.96|21369.96|21345.27|21345.27|21373.08|21373.08|21336.43|21336.43|0
1589553300000|2020-05-15 14:35:00|21344.67|21344.67|21343.16|21343.16|21367.66|21367.66|21328.67|21328.67|0
1589553600000|2020-05-15 14:40:00|21346.69|21346.69|21338.93|21338.93|21357.27|21357.27|21335.92|21335.92|0
1589553900000|2020-05-15 14:45:00|21335.4|21335.4|21331.48|21331.48|21352.85|21352.85|21330.98|21330.98|0
1589554200000|2020-05-15 14:50:00|21320.9|21320.9|21322.43|21322.43|21339.73|21339.73|21315.37|21315.37|0
1589554500000|2020-05-15 14:55:00|21322.24|21322.24|21338.91|21338.91|21346.85|21346.85|21295.98|21295.98|0
1589554800000|2020-05-15 15:00:00|21331.85|21331.85|21292.58|21292.58|21331.85|21331.85|21279.06|21279.06|0
1589555100000|2020-05-15 15:05:00|21291.68|21291.68|21329.9|21329.9|21329.9|21329.9|21274.05|21274.05|0
1589555400000|2020-05-15 15:10:00|21326.37|21326.37|21306.37|21306.37|21326.67|21326.67|21297.52|21297.52|0
1589555700000|2020-05-15 15:15:00|21305.97|21305.97|21287.02|21287.02|21321.95|21321.95|21283.83|21283.83|0
1589556000000|2020-05-15 15:20:00|21287.42|21287.42|21262.37|21262.37|21320.57|21320.57|21251.3|21251.3|0
1589556300000|2020-05-15 15:25:00|21258.84|21258.84|21278.89|21278.89|21285.78|21285.78|21255.46|21255.46|0
1589786100000|2020-05-18 07:15:00|21718.55|21718.55|21737.38|21737.38|21768.41|21768.41|21711.5|21711.5|0
1589786400000|2020-05-18 07:20:00|21726.8|21726.8|21736.18|21736.18|21750.6|21750.6|21726.8|21726.8|0
1589786700000|2020-05-18 07:25:00|21746.76|21746.76|21734.7|21734.7|21746.76|21746.76|21708.66|21708.66|0
1589787000000|2020-05-18 07:30:00|21735.59|21735.59|21688.12|21688.12|21742.09|21742.09|21688.12|21688.12|0
1589787300000|2020-05-18 07:35:00|21684.59|21684.59|21636.7|21636.7|21684.59|21684.59|21626.42|21626.42|0
1589787600000|2020-05-18 07:40:00|21637.89|21637.89|21669.11|21669.11|21669.11|21669.11|21635.51|21635.51|0
1589787900000|2020-05-18 07:45:00|21676.16|21676.16|21686.48|21686.48|21686.55|21686.55|21661.16|21661.16|0
1589788200000|2020-05-18 07:50:00|21686.61|21686.61|21692.47|21692.47|21711.96|21711.96|21675.73|21675.73|0
1589788500000|2020-05-18 07:55:00|21691.66|21691.66|21687.8|21687.8|21713.12|21713.12|21687.21|21687.21|0
1589788800000|2020-05-18 08:00:00|21698.38|21698.38|21732.2|21732.2|21749.54|21749.54|21679.26|21679.26|0
1589789100000|2020-05-18 08:05:00|21743.67|21743.67|21707.93|21707.93|21743.67|21743.67|21707.93|21707.93|0
1589789400000|2020-05-18 08:10:00|21707.34|21707.34|21687.57|21687.57|21727.65|21727.65|21684.72|21684.72|0
1589789700000|2020-05-18 08:15:00|21683.23|21683.23|21688.72|21688.72|21700.11|21700.11|21652.78|21652.78|0
1589790000000|2020-05-18 08:20:00|21689.61|21689.61|21693.54|21693.54|21704.53|21704.53|21679.08|21679.08|0
1589790300000|2020-05-18 08:25:00|21693.84|21693.84|21686.58|21686.58|21693.84|21693.84|21669.18|21669.18|0
1589790600000|2020-05-18 08:30:00|21690.11|21690.11|21685.07|21685.07|21690.7|21690.7|21678.93|21678.93|0
1589790900000|2020-05-18 08:35:00|21692.13|21692.13|21709.51|21709.51|21723.87|21723.87|21687.6|21687.6|0
1589791200000|2020-05-18 08:40:00|21716.57|21716.57|21727.67|21727.67|21747.76|21747.76|21716.57|21716.57|0
1589791500000|2020-05-18 08:45:00|21731.2|21731.2|21710.21|21710.21|21741.78|21741.78|21701.12|21701.12|0
1589791800000|2020-05-18 08:50:00|21710.8|21710.8|21713.26|21713.26|21716.59|21716.59|21699.15|21699.15|0
1589792100000|2020-05-18 08:55:00|21711.47|21711.47|21736.46|21736.46|21739.69|21739.69|21707.95|21707.95|0
1589792400000|2020-05-18 09:00:00|21736.76|21736.76|21722.65|21722.65|21742.66|21742.66|21712.07|21712.07|0
1589792700000|2020-05-18 09:05:00|21722.35|21722.35|21723.8|21723.8|21734.42|21734.42|21706.2|21706.2|0
1589793000000|2020-05-18 09:10:00|21725.88|21725.88|21741.18|21741.18|21748.83|21748.83|21722.35|21722.35|0
1589793300000|2020-05-18 09:15:00|21740.99|21740.99|21730.69|21730.69|21744.54|21744.54|21723.63|21723.63|0
1589793600000|2020-05-18 09:20:00|21734.22|21734.22|21724.31|21724.31|21737.74|21737.74|21722.68|21722.68|0
1589793900000|2020-05-18 09:25:00|21724.91|21724.91|21697.04|21697.04|21729.62|21729.62|21692.38|21692.38|0
1589794200000|2020-05-18 09:30:00|21704.1|21704.1|21667.27|21667.27|21704.1|21704.1|21666.67|21666.67|0
1589794500000|2020-05-18 09:35:00|21666.38|21666.38|21641.39|21641.39|21666.38|21666.38|21638.16|21638.16|0
1589794800000|2020-05-18 09:40:00|21637.86|21637.86|21653.12|21653.12|21653.12|21653.12|21628.72|21628.72|0
1589795100000|2020-05-18 09:45:00|21652.82|21652.82|21631.63|21631.63|21652.82|21652.82|21626.61|21626.61|0
1589795400000|2020-05-18 09:50:00|21631.03|21631.03|21628.68|21628.68|21631.03|21631.03|21614.54|21614.54|0
1589795700000|2020-05-18 09:55:00|21632.21|21632.21|21604.5|21604.5|21637.52|21637.52|21603.9|21603.9|0
1589796000000|2020-05-18 10:00:00|21605.09|21605.09|21605.5|21605.5|21606.58|21606.58|21598.93|21598.93|0
1589796300000|2020-05-18 10:05:00|21601.97|21601.97|21623.45|21623.45|21628.74|21628.74|21601.97|21601.97|0
1589796600000|2020-05-18 10:10:00|21626.98|21626.98|21635.09|21635.09|21645.67|21645.67|21626.98|21626.98|0
1589796900000|2020-05-18 10:15:00|21634.79|21634.79|21603.34|21603.34|21639.51|21639.51|21603.34|21603.34|0
1589797200000|2020-05-18 10:20:00|21592.76|21592.76|21610.1|21610.1|21610.1|21610.1|21591.87|21591.87|0
1589797500000|2020-05-18 10:25:00|21606.57|21606.57|21592.14|21592.14|21610.1|21610.1|21592.14|21592.14|0
1589797800000|2020-05-18 10:30:00|21592.01|21592.01|21580.75|21580.75|21592.01|21592.01|21580.75|21580.75|0
1589798100000|2020-05-18 10:35:00|21587.81|21587.81|21595.65|21595.65|21599.18|21599.18|21580.33|21580.33|0
1589798400000|2020-05-18 10:40:00|21599.18|21599.18|21596.69|21596.69|21620.47|21620.47|21590.04|21590.04|0
1589798700000|2020-05-18 10:45:00|21596.1|21596.1|21590.79|21590.79|21596.1|21596.1|21576.57|21576.57|0
1589799000000|2020-05-18 10:50:00|21591.19|21591.19|21592.21|21592.21|21595.32|21595.32|21587.96|21587.96|0
1589799300000|2020-05-18 10:55:00|21599.27|21599.27|21648|21648|21648|21648|21598.55|21598.55|0
1589799600000|2020-05-18 11:00:00|21649.19|21649.19|21643.29|21643.29|21655.29|21655.29|21624.65|21624.65|0
1589799900000|2020-05-18 11:05:00|21642.88|21642.88|21638.98|21638.98|21646.97|21646.97|21633.46|21633.46|0
1589800200000|2020-05-18 11:10:00|21646.04|21646.04|21650.54|21650.54|21650.54|21650.54|21631.61|21631.61|0
1589800500000|2020-05-18 11:15:00|21651.13|21651.13|21640.55|21640.55|21665.24|21665.24|21637.02|21637.02|0
1589800800000|2020-05-18 11:20:00|21633.5|21633.5|21628.27|21628.27|21633.5|21633.5|21616.5|21616.5|0
1589801100000|2020-05-18 11:25:00|21621.21|21621.21|21617.98|21617.98|21640.34|21640.34|21617.09|21617.09|0
1589801400000|2020-05-18 11:30:00|21621.51|21621.51|21600.07|21600.07|21631.77|21631.77|21600.07|21600.07|0
1589801700000|2020-05-18 11:35:00|21599.18|21599.18|21623.69|21623.69|21625.73|21625.73|21595.65|21595.65|0
1589802000000|2020-05-18 11:40:00|21616.64|21616.64|21653.37|21653.37|21661.43|21661.43|21616.64|21616.64|0
1589802300000|2020-05-18 11:45:00|21653.67|21653.67|21683.63|21683.63|21691.28|21691.28|21653.67|21653.67|0
1589802600000|2020-05-18 11:50:00|21683.82|21683.82|21683.02|21683.02|21698.93|21698.93|21675.38|21675.38|0
1589802900000|2020-05-18 11:55:00|21682.43|21682.43|21669.32|21669.32|21682.43|21682.43|21659.97|21659.97|0
1589803200000|2020-05-18 12:00:00|21672.85|21672.85|21714.67|21714.67|21720.84|21720.84|21672.85|21672.85|0
1589803500000|2020-05-18 12:05:00|21714.38|21714.38|21690.47|21690.47|21719.5|21719.5|21690.47|21690.47|0
1589803800000|2020-05-18 12:10:00|21694|21694|21723.7|21723.7|21723.7|21723.7|21694|21694|0
1589804100000|2020-05-18 12:15:00|21723.11|21723.11|21731.62|21731.62|21735.15|21735.15|21721.92|21721.92|0
1589804400000|2020-05-18 12:20:00|21735.15|21735.15|21740.96|21740.96|21740.96|21740.96|21711.99|21711.99|0
1589804700000|2020-05-18 12:25:00|21740.66|21740.66|21768.09|21768.09|21775.45|21775.45|21727.59|21727.59|0
1589805000000|2020-05-18 12:30:00|21771.62|21771.62|21745.01|21745.01|21782.69|21782.69|21745.01|21745.01|0
1589805300000|2020-05-18 12:35:00|21752.06|21752.06|21713.24|21713.24|21752.06|21752.06|21713.24|21713.24|0
1589805600000|2020-05-18 12:40:00|21713.64|21713.64|21752.1|21752.1|21752.1|21752.1|21713.35|21713.35|0
1589805900000|2020-05-18 12:45:00|21759.16|21759.16|21725.47|21725.47|21767.7|21767.7|21724.52|21724.52|0
1589806200000|2020-05-18 12:50:00|21718.42|21718.42|21709.07|21709.07|21720.84|21720.84|21706.54|21706.54|0
1589806500000|2020-05-18 12:55:00|21698.49|21698.49|21721.71|21721.71|21721.71|21721.71|21691.54|21691.54|0
1589806800000|2020-05-18 13:00:00|21722.31|21722.31|21701.48|21701.48|21735.27|21735.27|21701.19|21701.19|0
1589807100000|2020-05-18 13:05:00|21705.01|21705.01|21694.77|21694.77|21723.28|21723.28|21694.77|21694.77|0
1589807400000|2020-05-18 13:10:00|21694.17|21694.17|21700.71|21700.71|21701.52|21701.52|21685.93|21685.93|0
1589807700000|2020-05-18 13:15:00|21704.24|21704.24|21723.55|21723.55|21746.72|21746.72|21704.24|21704.24|0
1589808000000|2020-05-18 13:20:00|21727.08|21727.08|21752.07|21752.07|21752.07|21752.07|21727.08|21727.08|0
1589808300000|2020-05-18 13:25:00|21748.54|21748.54|21772.53|21772.53|21772.53|21772.53|21746.24|21746.24|0
1589808600000|2020-05-18 13:30:00|21769|21769|21760.6|21760.6|21800.81|21800.81|21760.6|21760.6|0
1589808900000|2020-05-18 13:35:00|21757.07|21757.07|21783.59|21783.59|21789.84|21789.84|21750.61|21750.61|0
1589809200000|2020-05-18 13:40:00|21783.97|21783.97|21817.56|21817.56|21846.52|21846.52|21779.55|21779.55|0
1589809500000|2020-05-18 13:45:00|21817.27|21817.27|21842.06|21842.06|21869.62|21869.62|21817.27|21817.27|0
1589809800000|2020-05-18 13:50:00|21838.54|21838.54|21829.59|21829.59|21858.62|21858.62|21828.59|21828.59|0
1589810100000|2020-05-18 13:55:00|21826.06|21826.06|21821.39|21821.39|21830.59|21830.59|21816.37|21816.37|0
1589810400000|2020-05-18 14:00:00|21824.91|21824.91|21834.46|21834.46|21842.55|21842.55|21811.06|21811.06|0
1589810700000|2020-05-18 14:05:00|21845.04|21845.04|21839.33|21839.33|21851.69|21851.69|21824.62|21824.62|0
1589811000000|2020-05-18 14:10:00|21842.85|21842.85|21885.25|21885.25|21890.37|21890.37|21842.85|21842.85|0
1589811300000|2020-05-18 14:15:00|21895.83|21895.83|21908.41|21908.41|21929.87|21929.87|21891.33|21891.33|0
1589811600000|2020-05-18 14:20:00|21911.94|21911.94|21887.85|21887.85|21915.46|21915.46|21886.35|21886.35|0
1589811900000|2020-05-18 14:25:00|21884.32|21884.32|21892.73|21892.73|21909.92|21909.92|21884.32|21884.32|0
1589812200000|2020-05-18 14:30:00|21893.62|21893.62|21900.4|21900.4|21921.59|21921.59|21876.58|21876.58|0
1589812500000|2020-05-18 14:35:00|21901.3|21901.3|21908.48|21908.48|21908.48|21908.48|21877.56|21877.56|0
1589812800000|2020-05-18 14:40:00|21904.96|21904.96|21908.02|21908.02|21929.65|21929.65|21904.96|21904.96|0
1589813100000|2020-05-18 14:45:00|21911.55|21911.55|21910.89|21910.89|21918.9|21918.9|21891.64|21891.64|0
1589813400000|2020-05-18 14:50:00|21909.99|21909.99|21889.45|21889.45|21915.01|21915.01|21882.39|21882.39|0
1589813700000|2020-05-18 14:55:00|21888.85|21888.85|21946.15|21946.15|21949.68|21949.68|21888.85|21888.85|0
1589814000000|2020-05-18 15:00:00|21956.73|21956.73|21923.49|21923.49|21964.36|21964.36|21923.49|21923.49|0
1589814300000|2020-05-18 15:05:00|21930.54|21930.54|21953.33|21953.33|21963.21|21963.21|21930.54|21930.54|0
1589814600000|2020-05-18 15:10:00|21946.27|21946.27|21919.03|21919.03|21946.27|21946.27|21878.53|21878.53|0
1589814900000|2020-05-18 15:15:00|21919.33|21919.33|22004.11|22004.11|22008.32|22008.32|21919.33|21919.33|0
1589815200000|2020-05-18 15:20:00|22004.92|22004.92|22020.33|22020.33|22025.13|22025.13|21984.95|21984.95|0
1589815500000|2020-05-18 15:25:00|22023.86|22023.86|22055.67|22055.67|22091.9|22091.9|22020.33|22020.33|0
1589872500000|2020-05-19 07:15:00|22216.41|22216.41|22289.73|22289.73|22300.71|22300.71|22216.41|22216.41|0
1589872800000|2020-05-19 07:20:00|22293.26|22293.26|22282.35|22282.35|22299.12|22299.12|22244.43|22244.43|0
1589873100000|2020-05-19 07:25:00|22278.82|22278.82|22259.68|22259.68|22281.16|22281.16|22227.93|22227.93|0
1589873400000|2020-05-19 07:30:00|22256.15|22256.15|22214.95|22214.95|22256.15|22256.15|22186.21|22186.21|0
1589873700000|2020-05-19 07:35:00|22214.65|22214.65|22228.21|22228.21|22248.8|22248.8|22185.92|22185.92|0
1589874000000|2020-05-19 07:40:00|22221.15|22221.15|22208.88|22208.88|22228.21|22228.21|22161.66|22161.66|0
1589874300000|2020-05-19 07:45:00|22208.28|22208.28|22202.85|22202.85|22220.68|22220.68|22166.28|22166.28|0
1589874600000|2020-05-19 07:50:00|22206.38|22206.38|22157.45|22157.45|22213.43|22213.43|22157.15|22157.15|0
1589874900000|2020-05-19 07:55:00|22160.98|22160.98|22173.84|22173.84|22176.38|22176.38|22150.4|22150.4|0
1589875200000|2020-05-19 08:00:00|22173.47|22173.47|22145.31|22145.31|22176.99|22176.99|22127.08|22127.08|0
1589875500000|2020-05-19 08:05:00|22144.72|22144.72|22136.47|22136.47|22152.37|22152.37|22131.95|22131.95|0
1589875800000|2020-05-19 08:10:00|22137.37|22137.37|22117.3|22117.3|22140.89|22140.89|22105.05|22105.05|0
1589876100000|2020-05-19 08:15:00|22124.36|22124.36|22123.91|22123.91|22127.44|22127.44|22102.39|22102.39|0
1589876400000|2020-05-19 08:20:00|22120.38|22120.38|22038.24|22038.24|22127.44|22127.44|22030.59|22030.59|0
1589876700000|2020-05-19 08:25:00|22045.29|22045.29|22041.39|22041.39|22055.62|22055.62|22010.17|22010.17|0
1589877000000|2020-05-19 08:30:00|22045.81|22045.81|22071.17|22071.17|22076.11|22076.11|22039.35|22039.35|0
1589877300000|2020-05-19 08:35:00|22067.65|22067.65|22057.11|22057.11|22097.69|22097.69|22045.38|22045.38|0
1589877600000|2020-05-19 08:40:00|22064.16|22064.16|22082.46|22082.46|22107.45|22107.45|22060.63|22060.63|0
1589877900000|2020-05-19 08:45:00|22071.88|22071.88|22041.77|22041.77|22084.05|22084.05|22041.77|22041.77|0
1589878200000|2020-05-19 08:50:00|22041.48|22041.48|22054.14|22054.14|22058.07|22058.07|22021.95|22021.95|0
1589878500000|2020-05-19 08:55:00|22057.67|22057.67|22078.37|22078.37|22078.96|22078.96|22053.25|22053.25|0
1589878800000|2020-05-19 09:00:00|22078.07|22078.07|22039.68|22039.68|22090.54|22090.54|22039.68|22039.68|0
1589879100000|2020-05-19 09:05:00|22036.15|22036.15|22035.44|22035.44|22049.79|22049.79|22024.86|22024.86|0
1589879400000|2020-05-19 09:10:00|22031.91|22031.91|22030.41|22030.41|22047.13|22047.13|22023.67|22023.67|0
1589879700000|2020-05-19 09:15:00|22033.94|22033.94|22003.42|22003.42|22043.63|22043.63|21999|21999|0
1589880000000|2020-05-19 09:20:00|21999.9|21999.9|21918.86|21918.86|21999.9|21999.9|21918.86|21918.86|0
1589880300000|2020-05-19 09:25:00|21918.05|21918.05|21925.87|21925.87|21931.44|21931.44|21889.05|21889.05|0
1589880600000|2020-05-19 09:30:00|21922.34|21922.34|21969.55|21969.55|21969.55|21969.55|21905.26|21905.26|0
1589880900000|2020-05-19 09:35:00|21962.5|21962.5|21948.86|21948.86|21978.39|21978.39|21944.69|21944.69|0
1589881200000|2020-05-19 09:40:00|21948.56|21948.56|21976.32|21976.32|21988.45|21988.45|21948.27|21948.27|0
1589881500000|2020-05-19 09:45:00|21979.85|21979.85|21954.82|21954.82|21979.85|21979.85|21940.71|21940.71|0
1589881800000|2020-05-19 09:50:00|21965.41|21965.41|21990.18|21990.18|21990.18|21990.18|21958.35|21958.35|0
1589882100000|2020-05-19 09:55:00|21989.88|21989.88|22002.77|22002.77|22014.24|22014.24|21986.17|21986.17|0
1589882400000|2020-05-19 10:00:00|22002.47|22002.47|21951.7|21951.7|22002.47|22002.47|21930.34|21930.34|0
1589882700000|2020-05-19 10:05:00|21955.22|21955.22|21963.13|21963.13|21969.59|21969.59|21936.4|21936.4|0
1589883000000|2020-05-19 10:10:00|21959.6|21959.6|21925.13|21925.13|21965.47|21965.47|21924.73|21924.73|0
1589883300000|2020-05-19 10:15:00|21932.19|21932.19|21918.78|21918.78|21955.24|21955.24|21915.25|21915.25|0
1589883600000|2020-05-19 10:20:00|21925.83|21925.83|21901.47|21901.47|21926.55|21926.55|21894.71|21894.71|0
1589883900000|2020-05-19 10:25:00|21905|21905|21921.09|21921.09|21921.09|21921.09|21900.82|21900.82|0
1589884200000|2020-05-19 10:30:00|21921.49|21921.49|21917.59|21917.59|21924.64|21924.64|21897.89|21897.89|0
1589884500000|2020-05-19 10:35:00|21916.78|21916.78|21919.15|21919.15|21936.79|21936.79|21897.39|21897.39|0
1589884800000|2020-05-19 10:40:00|21926.21|21926.21|21935.14|21935.14|21936.33|21936.33|21909.8|21909.8|0
1589885100000|2020-05-19 10:45:00|21931.62|21931.62|21936.84|21936.84|21945.72|21945.72|21923.37|21923.37|0
1589885400000|2020-05-19 10:50:00|21938.03|21938.03|21967.55|21967.55|21967.55|21967.55|21938.03|21938.03|0
1589885700000|2020-05-19 10:55:00|21962.24|21962.24|21957.99|21957.99|21979.87|21979.87|21954.59|21954.59|0
1589886000000|2020-05-19 11:00:00|21972.1|21972.1|21972.37|21972.37|21980.58|21980.58|21942.79|21942.79|0
1589886300000|2020-05-19 11:05:00|21975.9|21975.9|21945.68|21945.68|21975.9|21975.9|21945.68|21945.68|0
1589886600000|2020-05-19 11:10:00|21945.38|21945.38|21906.18|21906.18|21953.03|21953.03|21902.65|21902.65|0
1589886900000|2020-05-19 11:15:00|21902.65|21902.65|21908.07|21908.07|21915.12|21915.12|21888.25|21888.25|0
1589887200000|2020-05-19 11:20:00|21907.77|21907.77|21958.92|21958.92|21958.92|21958.92|21903.65|21903.65|0
1589887500000|2020-05-19 11:25:00|21960.41|21960.41|21980.79|21980.79|21991.37|21991.37|21955.99|21955.99|0
1589887800000|2020-05-19 11:30:00|21977.26|21977.26|21977.11|21977.11|21982.51|21982.51|21962.85|21962.85|0
1589888100000|2020-05-19 11:35:00|21976.86|21976.86|21994.99|21994.99|22006.87|22006.87|21976.86|21976.86|0
1589888400000|2020-05-19 11:40:00|21991.47|21991.47|21980.47|21980.47|22001.75|22001.75|21972.14|21972.14|0
1589888700000|2020-05-19 11:45:00|21980.66|21980.66|22012.41|22012.41|22027.41|22027.41|21980.26|21980.26|0
1589889000000|2020-05-19 11:50:00|22008.88|22008.88|21983.58|21983.58|22008.88|22008.88|21976.82|21976.82|0
1589889300000|2020-05-19 11:55:00|21990.63|21990.63|21971.81|21971.81|21990.63|21990.63|21968.88|21968.88|0
1589889600000|2020-05-19 12:00:00|21972.4|21972.4|21983.8|21983.8|21989.44|21989.44|21972.4|21972.4|0
1589889900000|2020-05-19 12:05:00|21984.2|21984.2|21959.37|21959.37|21987.73|21987.73|21954.65|21954.65|0
1589890200000|2020-05-19 12:10:00|21962.89|21962.89|21953.44|21953.44|21962.89|21962.89|21947.27|21947.27|0
1589890500000|2020-05-19 12:15:00|21953.14|21953.14|21957.05|21957.05|21957.34|21957.34|21939.33|21939.33|0
1589890800000|2020-05-19 12:20:00|21960.57|21960.57|21966.44|21966.44|21974.09|21974.09|21955.86|21955.86|0
1589891100000|2020-05-19 12:25:00|21967.03|21967.03|21980.57|21980.57|21984.21|21984.21|21967.03|21967.03|0
1589891400000|2020-05-19 12:30:00|21981.46|21981.46|21963.42|21963.42|21988.68|21988.68|21962.83|21962.83|0
1589891700000|2020-05-19 12:35:00|21970.48|21970.48|21983.61|21983.61|21988.03|21988.03|21969.5|21969.5|0
1589892000000|2020-05-19 12:40:00|21987.14|21987.14|21966.66|21966.66|21994.03|21994.03|21962.96|21962.96|0
1589892300000|2020-05-19 12:45:00|21963.13|21963.13|21960.35|21960.35|21980.77|21980.77|21946.84|21946.84|0
1589892600000|2020-05-19 12:50:00|21956.82|21956.82|21983.49|21983.49|21983.49|21983.49|21956.82|21956.82|0
1589892900000|2020-05-19 12:55:00|21987.02|21987.02|21959.28|21959.28|21999.38|21999.38|21959.28|21959.28|0
1589893200000|2020-05-19 13:00:00|21959.69|21959.69|21920.21|21920.21|21959.69|21959.69|21908.42|21908.42|0
1589893500000|2020-05-19 13:05:00|21923.74|21923.74|21934.81|21934.81|21938.33|21938.33|21897.75|21897.75|0
1589893800000|2020-05-19 13:10:00|21937.74|21937.74|21934.02|21934.02|21952.15|21952.15|21930.69|21930.69|0
1589894100000|2020-05-19 13:15:00|21934.32|21934.32|21957.95|21957.95|21957.95|21957.95|21927.27|21927.27|0
1589894400000|2020-05-19 13:20:00|21961.48|21961.48|21884.06|21884.06|21961.48|21961.48|21884.06|21884.06|0
1589894700000|2020-05-19 13:25:00|21891.12|21891.12|21880.21|21880.21|21910.24|21910.24|21865.81|21865.81|0
1589895000000|2020-05-19 13:30:00|21876.69|21876.69|21881.07|21881.07|21908.35|21908.35|21849.51|21849.51|0
1589895300000|2020-05-19 13:35:00|21880.69|21880.69|21886.84|21886.84|21894.92|21894.92|21868.53|21868.53|0
1589895600000|2020-05-19 13:40:00|21883.31|21883.31|21846.4|21846.4|21891.22|21891.22|21846.4|21846.4|0
1589895900000|2020-05-19 13:45:00|21842.88|21842.88|21826.03|21826.03|21847.19|21847.19|21810.47|21810.47|0
1589896200000|2020-05-19 13:50:00|21829.55|21829.55|21842.54|21842.54|21871.33|21871.33|21823.09|21823.09|0
1589896500000|2020-05-19 13:55:00|21842.83|21842.83|21848.29|21848.29|21884.9|21884.9|21835.99|21835.99|0
1589896800000|2020-05-19 14:00:00|21851.82|21851.82|21875.37|21875.37|21904.94|21904.94|21848.29|21848.29|0
1589897100000|2020-05-19 14:05:00|21885.95|21885.95|21902.23|21902.23|21905.76|21905.76|21864.66|21864.66|0
1589897400000|2020-05-19 14:10:00|21902.82|21902.82|21877.23|21877.23|21915.64|21915.64|21873.71|21873.71|0
1589897700000|2020-05-19 14:15:00|21880.76|21880.76|21853.33|21853.33|21880.76|21880.76|21839.88|21839.88|0
1589898000000|2020-05-19 14:20:00|21849.8|21849.8|21839.5|21839.5|21856.86|21856.86|21824.69|21824.69|0
1589898300000|2020-05-19 14:25:00|21843.03|21843.03|21831.49|21831.49|21843.62|21843.62|21807.33|21807.33|0
1589898600000|2020-05-19 14:30:00|21831.9|21831.9|21847.37|21847.37|21863.48|21863.48|21822.46|21822.46|0
1589898900000|2020-05-19 14:35:00|21854.42|21854.42|21862.81|21862.81|21868.22|21868.22|21830.06|21830.06|0
1589899200000|2020-05-19 14:40:00|21855.75|21855.75|21850.02|21850.02|21859.9|21859.9|21829|21829|0
1589899500000|2020-05-19 14:45:00|21849.72|21849.72|21887.78|21887.78|21897.28|21897.28|21849.72|21849.72|0
1589899800000|2020-05-19 14:50:00|21884.25|21884.25|21922.62|21922.62|21923.81|21923.81|21884.25|21884.25|0
1589900100000|2020-05-19 14:55:00|21919.1|21919.1|21943.41|21943.41|21962.75|21962.75|21919.1|21919.1|0
1589900400000|2020-05-19 15:00:00|21939.89|21939.89|21942.98|21942.98|21942.98|21942.98|21909.67|21909.67|0
1589900700000|2020-05-19 15:05:00|21946.51|21946.51|21962.95|21962.95|21964.44|21964.44|21933.89|21933.89|0
1589901000000|2020-05-19 15:10:00|21959.43|21959.43|21953.82|21953.82|21967.44|21967.44|21938.14|21938.14|0
1589901300000|2020-05-19 15:15:00|21953.52|21953.52|21997.98|21997.98|21997.98|21997.98|21952.63|21952.63|0
1589901600000|2020-05-19 15:20:00|21998.1|21998.1|21985.37|21985.37|22011.74|22011.74|21977.32|21977.32|0
1589901900000|2020-05-19 15:25:00|21988.9|21988.9|22028.34|22028.34|22051.49|22051.49|21988.9|21988.9|0
1589958900000|2020-05-20 07:15:00|22097.66|22097.66|22040.97|22040.97|22097.66|22097.66|22031.87|22031.87|0
1589959200000|2020-05-20 07:20:00|22037.44|22037.44|21979.01|21979.01|22052.14|22052.14|21972.55|21972.55|0
1589959500000|2020-05-20 07:25:00|21986.07|21986.07|21963.84|21963.84|21999.93|21999.93|21963.84|21963.84|0
1589959800000|2020-05-20 07:30:00|21960.32|21960.32|21917.99|21917.99|21960.32|21960.32|21915.57|21915.57|0
1589960100000|2020-05-20 07:35:00|21921.52|21921.52|21937.65|21937.65|21937.65|21937.65|21899.74|21899.74|0
1589960400000|2020-05-20 07:40:00|21930.6|21930.6|21967.99|21967.99|21971.22|21971.22|21930.6|21930.6|0
1589960700000|2020-05-20 07:45:00|21971.52|21971.52|21939.75|21939.75|21985.93|21985.93|21939.75|21939.75|0
1589961000000|2020-05-20 07:50:00|21925.64|21925.64|21960.56|21960.56|21978.49|21978.49|21925.64|21925.64|0
1589961300000|2020-05-20 07:55:00|21960.26|21960.26|21912.34|21912.34|21968.13|21968.13|21912.34|21912.34|0
1589961600000|2020-05-20 08:00:00|21919.4|21919.4|21921.58|21921.58|21942.53|21942.53|21918.99|21918.99|0
1589961900000|2020-05-20 08:05:00|21918.06|21918.06|21956.98|21956.98|21960.51|21960.51|21914.53|21914.53|0
1589962200000|2020-05-20 08:10:00|21953.45|21953.45|21930.46|21930.46|21954.64|21954.64|21893.98|21893.98|0
1589962500000|2020-05-20 08:15:00|21930.06|21930.06|21882.73|21882.73|21937.92|21937.92|21875.81|21875.81|0
1589962800000|2020-05-20 08:20:00|21879.2|21879.2|21913.28|21913.28|21933.62|21933.62|21879.2|21879.2|0
1589963100000|2020-05-20 08:25:00|21916.81|21916.81|21915.43|21915.43|21927.39|21927.39|21897.39|21897.39|0
1589963400000|2020-05-20 08:30:00|21918.96|21918.96|21928.74|21928.74|21943.6|21943.6|21901.32|21901.32|0
1589963700000|2020-05-20 08:35:00|21935.79|21935.79|21940.84|21940.84|21944.37|21944.37|21930.86|21930.86|0
1589964000000|2020-05-20 08:40:00|21940.55|21940.55|21944.84|21944.84|21963.02|21963.02|21933.36|21933.36|0
1589964300000|2020-05-20 08:45:00|21941.31|21941.31|21958.04|21958.04|21983.02|21983.02|21941.12|21941.12|0
1589964600000|2020-05-20 08:50:00|21954.51|21954.51|21936.28|21936.28|21955.32|21955.32|21931.26|21931.26|0
1589964900000|2020-05-20 08:55:00|21932.75|21932.75|21907.65|21907.65|21932.75|21932.75|21907.65|21907.65|0
1589965200000|2020-05-20 09:00:00|21911.18|21911.18|21926.57|21926.57|21927.37|21927.37|21909.14|21909.14|0
1589965500000|2020-05-20 09:05:00|21923.05|21923.05|21942.61|21942.61|21949.66|21949.66|21911.71|21911.71|0
1589965800000|2020-05-20 09:10:00|21943.42|21943.42|21978.65|21978.65|22010.8|22010.8|21932.54|21932.54|0
1589966100000|2020-05-20 09:15:00|21975.12|21975.12|21962.93|21962.93|21982.18|21982.18|21959.4|21959.4|0
1589966400000|2020-05-20 09:20:00|21959.4|21959.4|21968.35|21968.35|21968.35|21968.35|21950.3|21950.3|0
1589966700000|2020-05-20 09:25:00|21968.05|21968.05|21952.75|21952.75|21972.76|21972.76|21946.29|21946.29|0
1589967000000|2020-05-20 09:30:00|21956.28|21956.28|21930.48|21930.48|21956.28|21956.28|21926.66|21926.66|0
1589967300000|2020-05-20 09:35:00|21926.95|21926.95|21924.76|21924.76|21926.95|21926.95|21900.18|21900.18|0
1589967600000|2020-05-20 09:40:00|21917.71|21917.71|21963.84|21963.84|21964.44|21964.44|21915.93|21915.93|0
1589967900000|2020-05-20 09:45:00|21974.43|21974.43|21954.58|21954.58|21974.43|21974.43|21942.43|21942.43|0
1589968200000|2020-05-20 09:50:00|21961.63|21961.63|21991.59|21991.59|21991.59|21991.59|21961.63|21961.63|0
1589968500000|2020-05-20 09:55:00|21991|21991|22011.96|22011.96|22018.83|22018.83|21978.37|21978.37|0
1589968800000|2020-05-20 10:00:00|22015.49|22015.49|21985.44|21985.44|22015.49|22015.49|21977.19|21977.19|0
1589969100000|2020-05-20 10:05:00|21981.91|21981.91|21992.32|21992.32|22004.47|22004.47|21981.91|21981.91|0
1589969400000|2020-05-20 10:10:00|21991.91|21991.91|21986.01|21986.01|21991.91|21991.91|21967.78|21967.78|0
1589969700000|2020-05-20 10:15:00|21982.48|21982.48|21984.47|21984.47|22000.36|22000.36|21980.94|21980.94|0
1589970000000|2020-05-20 10:20:00|21984.77|21984.77|21980.36|21980.36|21993.71|21993.71|21980.36|21980.36|0
1589970300000|2020-05-20 10:25:00|21983.88|21983.88|21954.07|21954.07|21983.88|21983.88|21954.07|21954.07|0
1589970600000|2020-05-20 10:30:00|21954.67|21954.67|21949.55|21949.55|21958.49|21958.49|21914.46|21914.46|0
1589970900000|2020-05-20 10:35:00|21953.07|21953.07|21962.72|21962.72|21963.4|21963.4|21953.07|21953.07|0
1589971200000|2020-05-20 10:40:00|21959.19|21959.19|21954.11|21954.11|21970.9|21970.9|21950.58|21950.58|0
1589971500000|2020-05-20 10:45:00|21953.71|21953.71|21965.72|21965.72|21965.72|21965.72|21948.33|21948.33|0
1589971800000|2020-05-20 10:50:00|21964.23|21964.23|21981.98|21981.98|21981.98|21981.98|21956.58|21956.58|0
1589972100000|2020-05-20 10:55:00|21985.5|21985.5|21993.37|21993.37|21999.8|21999.8|21985.5|21985.5|0
1589972400000|2020-05-20 11:00:00|21994.89|21994.89|21989.75|21989.75|22007.28|22007.28|21979.44|21979.44|0
1589972700000|2020-05-20 11:05:00|21988.42|21988.42|21983|21983|21995.45|21995.45|21974.84|21974.84|0
1589973000000|2020-05-20 11:10:00|21986.53|21986.53|21993.48|21993.48|21997.01|21997.01|21975.95|21975.95|0
1589973300000|2020-05-20 11:15:00|21986.42|21986.42|21974.46|21974.46|21987.02|21987.02|21974.17|21974.17|0
1589973600000|2020-05-20 11:20:00|21956.83|21956.83|21940.36|21940.36|21960.35|21960.35|21940.36|21940.36|0
1589973900000|2020-05-20 11:25:00|21940.65|21940.65|21952.81|21952.81|21956.64|21956.64|21937.51|21937.51|0
1589974200000|2020-05-20 11:30:00|21953.11|21953.11|21954.11|21954.11|21954.41|21954.41|21942.93|21942.93|0
1589974500000|2020-05-20 11:35:00|21957.64|21957.64|22007.51|22007.51|22007.51|22007.51|21949.9|21949.9|0
1589974800000|2020-05-20 11:40:00|22014.57|22014.57|22025.29|22025.29|22032.32|22032.32|22006.41|22006.41|0
1589975100000|2020-05-20 11:45:00|22021.77|22021.77|22012.23|22012.23|22023.4|22023.4|22012.23|22012.23|0
1589975400000|2020-05-20 11:50:00|22008.7|22008.7|21990.17|21990.17|22012.23|22012.23|21985.45|21985.45|0
1589975700000|2020-05-20 11:55:00|21989.77|21989.77|21994.19|21994.19|21994.19|21994.19|21987.13|21987.13|0
1589976000000|2020-05-20 12:00:00|21987.13|21987.13|21979.18|21979.18|21987.73|21987.73|21975.95|21975.95|0
1589976300000|2020-05-20 12:05:00|21982.71|21982.71|22006.25|22006.25|22006.25|22006.25|21978.59|21978.59|0
1589976600000|2020-05-20 12:10:00|22006|22006|22032.91|22032.91|22036.44|22036.44|22005.41|22005.41|0
1589976900000|2020-05-20 12:15:00|22033.5|22033.5|22018.29|22018.29|22040.34|22040.34|22018.29|22018.29|0
1589977200000|2020-05-20 12:20:00|22018.58|22018.58|21992.02|21992.02|22019.56|22019.56|21990.83|21990.83|0
1589977500000|2020-05-20 12:25:00|21988.49|21988.49|21995.44|21995.44|21998.67|21998.67|21984.96|21984.96|0
1589977800000|2020-05-20 12:30:00|21996.03|21996.03|21992.21|21992.21|22003.38|22003.38|21992.21|21992.21|0
1589978100000|2020-05-20 12:35:00|21992.8|21992.8|21967.26|21967.26|21992.8|21992.8|21963.39|21963.39|0
1589978400000|2020-05-20 12:40:00|21967.85|21967.85|21979.56|21979.56|21989.21|21989.21|21966.37|21966.37|0
1589978700000|2020-05-20 12:45:00|21976.03|21976.03|21993.52|21993.52|21997.34|21997.34|21976.03|21976.03|0
1589979000000|2020-05-20 12:50:00|21993.92|21993.92|22014.38|22014.38|22023.33|22023.33|21993.92|21993.92|0
1589979300000|2020-05-20 12:55:00|22014.98|22014.98|21991.18|21991.18|22022.03|22022.03|21987.65|21987.65|0
1589979600000|2020-05-20 13:00:00|21994.71|21994.71|21977.11|21977.11|22016.27|22016.27|21969.76|21969.76|0
1589979900000|2020-05-20 13:05:00|21970.06|21970.06|21952.1|21952.1|21970.46|21970.46|21945.98|21945.98|0
1589980200000|2020-05-20 13:10:00|21955.63|21955.63|22001.12|22001.12|22008.17|22008.17|21951.51|21951.51|0
1589980500000|2020-05-20 13:15:00|21997.59|21997.59|21957.54|21957.54|21997.59|21997.59|21957.54|21957.54|0
1589980800000|2020-05-20 13:20:00|21954.01|21954.01|21964.42|21964.42|21973.1|21973.1|21950.48|21950.48|0
1589981100000|2020-05-20 13:25:00|21960.9|21960.9|21951.25|21951.25|21980.36|21980.36|21951.25|21951.25|0
1589981400000|2020-05-20 13:30:00|21958.3|21958.3|21987.12|21987.12|22014.55|22014.55|21958.3|21958.3|0
1589981700000|2020-05-20 13:35:00|21990.65|21990.65|21982.03|21982.03|21991.54|21991.54|21964.77|21964.77|0
1589982000000|2020-05-20 13:40:00|21978.5|21978.5|21941.31|21941.31|21983.52|21983.52|21936.39|21936.39|0
1589982300000|2020-05-20 13:45:00|21941.71|21941.71|21944.91|21944.91|21977.81|21977.81|21935.44|21935.44|0
1589982600000|2020-05-20 13:50:00|21941.38|21941.38|21901.38|21901.38|21948.73|21948.73|21901.38|21901.38|0
1589982900000|2020-05-20 13:55:00|21897.85|21897.85|21949.15|21949.15|21949.15|21949.15|21882.43|21882.43|0
1589983200000|2020-05-20 14:00:00|21952.68|21952.68|21942.1|21942.1|21967.68|21967.68|21927.99|21927.99|0
1589983500000|2020-05-20 14:05:00|21938.57|21938.57|21954.29|21954.29|21954.29|21954.29|21932.72|21932.72|0
1589983800000|2020-05-20 14:10:00|21957.82|21957.82|21973.12|21973.12|21976.64|21976.64|21950.76|21950.76|0
1589984100000|2020-05-20 14:15:00|21969.59|21969.59|21987.93|21987.93|21993.41|21993.41|21969.59|21969.59|0
1589984400000|2020-05-20 14:20:00|21987.8|21987.8|21985.19|21985.19|22035.96|22035.96|21975.1|21975.1|0
1589984700000|2020-05-20 14:25:00|21988.72|21988.72|22001.72|22001.72|22001.72|22001.72|21971.09|21971.09|0
1589985000000|2020-05-20 14:30:00|22001.32|22001.32|21994.42|21994.42|22001.32|22001.32|21971.36|21971.36|0
1589985300000|2020-05-20 14:35:00|21995.01|21995.01|21997.4|21997.4|22012.65|22012.65|21986.37|21986.37|0
1589985600000|2020-05-20 14:40:00|21993.87|21993.87|22005|22005|22011.98|22011.98|21984.39|21984.39|0
1589985900000|2020-05-20 14:45:00|22005.3|22005.3|21992.1|21992.1|22021.1|22021.1|21988.57|21988.57|0
1589986200000|2020-05-20 14:50:00|21988.57|21988.57|21999.94|21999.94|22000.35|22000.35|21988.57|21988.57|0
1589986500000|2020-05-20 14:55:00|22007|22007|22001.05|22001.05|22014.64|22014.64|21992.89|21992.89|0
1589986800000|2020-05-20 15:00:00|22004.57|22004.57|21990.57|21990.57|22006.21|22006.21|21989.42|21989.42|0
1589987100000|2020-05-20 15:05:00|21990.38|21990.38|22005.27|22005.27|22015.8|22015.8|21990.19|21990.19|0
1589987400000|2020-05-20 15:10:00|22008.8|22008.8|22024.16|22024.16|22027.1|22027.1|21991.46|21991.46|0
1589987700000|2020-05-20 15:15:00|22020.64|22020.64|22027.57|22027.57|22038.89|22038.89|22013.8|22013.8|0
1589988000000|2020-05-20 15:20:00|22027.16|22027.16|22003.26|22003.26|22031.05|22031.05|21992.9|21992.9|0
1589988300000|2020-05-20 15:25:00|22003.56|22003.56|22068.56|22068.56|22069.16|22069.16|21993.57|21993.57|0
1590045300000|2020-05-21 07:15:00|21772.57|21772.57|21778.07|21778.07|21778.07|21778.07|21736.36|21736.36|0
1590045600000|2020-05-21 07:20:00|21781.6|21781.6|21769.19|21769.19|21799.23|21799.23|21769.19|21769.19|0
1590045900000|2020-05-21 07:25:00|21765.66|21765.66|21832.27|21832.27|21839.32|21839.32|21765.66|21765.66|0
1590046200000|2020-05-21 07:30:00|21814.63|21814.63|21832.19|21832.19|21846.3|21846.3|21808.06|21808.06|0
1590046500000|2020-05-21 07:35:00|21835.72|21835.72|21864.53|21864.53|21866.93|21866.93|21835.72|21835.72|0
1590046800000|2020-05-21 07:40:00|21861|21861|21817.57|21817.57|21861|21861|21813.63|21813.63|0
1590047100000|2020-05-21 07:45:00|21814.04|21814.04|21804.24|21804.24|21836.61|21836.61|21804.24|21804.24|0
1590047400000|2020-05-21 07:50:00|21803.84|21803.84|21766.24|21766.24|21807.93|21807.93|21758.67|21758.67|0
1590047700000|2020-05-21 07:55:00|21769.76|21769.76|21768.9|21768.9|21769.76|21769.76|21744.14|21744.14|0
1590048000000|2020-05-21 08:00:00|21775.95|21775.95|21779.35|21779.35|21799.81|21799.81|21768.81|21768.81|0
1590048300000|2020-05-21 08:05:00|21786.4|21786.4|21752.48|21752.48|21794.59|21794.59|21748.06|21748.06|0
1590048600000|2020-05-21 08:10:00|21756.01|21756.01|21733.77|21733.77|21759.94|21759.94|21733.77|21733.77|0
1590048900000|2020-05-21 08:15:00|21737.29|21737.29|21770.04|21770.04|21773.57|21773.57|21737.29|21737.29|0
1590049200000|2020-05-21 08:20:00|21766.51|21766.51|21779.1|21779.1|21806.08|21806.08|21766.51|21766.51|0
1590049500000|2020-05-21 08:25:00|21775.57|21775.57|21773.23|21773.23|21783.81|21783.81|21750.18|21750.18|0
1590049800000|2020-05-21 08:30:00|21783.81|21783.81|21821.38|21821.38|21843.95|21843.95|21783.81|21783.81|0
1590050100000|2020-05-21 08:35:00|21828.44|21828.44|21843.36|21843.36|21861.07|21861.07|21828.14|21828.14|0
1590050400000|2020-05-21 08:40:00|21844.57|21844.57|21870.57|21870.57|21880|21880|21844.16|21844.16|0
1590050700000|2020-05-21 08:45:00|21870.7|21870.7|21868.87|21868.87|21878.34|21878.34|21855.35|21855.35|0
1590051000000|2020-05-21 08:50:00|21865.34|21865.34|21889.29|21889.29|21893.22|21893.22|21860.85|21860.85|0
1590051300000|2020-05-21 08:55:00|21891.96|21891.96|21886.57|21886.57|21895.09|21895.09|21876.26|21876.26|0
1590051600000|2020-05-21 09:00:00|21890.1|21890.1|21889.24|21889.24|21892.77|21892.77|21874.24|21874.24|0
1590051900000|2020-05-21 09:05:00|21899.83|21899.83|21916.28|21916.28|21916.28|21916.28|21897.69|21897.69|0
1590052200000|2020-05-21 09:10:00|21909.22|21909.22|21906.34|21906.34|21919.55|21919.55|21906.34|21906.34|0
1590052500000|2020-05-21 09:15:00|21905.93|21905.93|21847.48|21847.48|21905.93|21905.93|21847.48|21847.48|0
1590052800000|2020-05-21 09:20:00|21843.95|21843.95|21864.42|21864.42|21864.59|21864.59|21836.9|21836.9|0
1590053100000|2020-05-21 09:25:00|21865.02|21865.02|21902.35|21902.35|21918.88|21918.88|21864.72|21864.72|0
1590053400000|2020-05-21 09:30:00|21898.82|21898.82|21878.93|21878.93|21898.82|21898.82|21878.93|21878.93|0
1590053700000|2020-05-21 09:35:00|21868.35|21868.35|21869.02|21869.02|21880.44|21880.44|21864.82|21864.82|0
1590054000000|2020-05-21 09:40:00|21868.64|21868.64|21854.53|21854.53|21868.64|21868.64|21840.43|21840.43|0
1590054300000|2020-05-21 09:45:00|21851.01|21851.01|21840.62|21840.62|21851.39|21851.39|21837.2|21837.2|0
1590054600000|2020-05-21 09:50:00|21840.81|21840.81|21873.74|21873.74|21873.74|21873.74|21839.64|21839.64|0
1590054900000|2020-05-21 09:55:00|21877.27|21877.27|21891.43|21891.43|21915.1|21915.1|21877.27|21877.27|0
1590055200000|2020-05-21 10:00:00|21891.83|21891.83|21869.48|21869.48|21891.83|21891.83|21855.37|21855.37|0
1590055500000|2020-05-21 10:05:00|21868.59|21868.59|21893.06|21893.06|21896.07|21896.07|21865.06|21865.06|0
1590055800000|2020-05-21 10:10:00|21889.53|21889.53|21921.62|21921.62|21921.62|21921.62|21878.06|21878.06|0
1590056100000|2020-05-21 10:15:00|21918.09|21918.09|21924.55|21924.55|21925.72|21925.72|21914.14|21914.14|0
1590056400000|2020-05-21 10:20:00|21921.03|21921.03|21920.01|21920.01|21935.14|21935.14|21913.97|21913.97|0
1590056700000|2020-05-21 10:25:00|21905.9|21905.9|21921.55|21921.55|21925.07|21925.07|21902.25|21902.25|0
1590057000000|2020-05-21 10:30:00|21921.95|21921.95|21924.5|21924.5|21925.88|21925.88|21920.98|21920.98|0
1590057300000|2020-05-21 10:35:00|21928.03|21928.03|21929.9|21929.9|21946.86|21946.86|21928.03|21928.03|0
1590057600000|2020-05-21 10:40:00|21930.85|21930.85|21924.88|21924.88|21930.85|21930.85|21924.88|21924.88|0
1590057900000|2020-05-21 10:45:00|21921.36|21921.36|21926.31|21926.31|21928.9|21928.9|21915.93|21915.93|0
1590058200000|2020-05-21 10:50:00|21922.78|21922.78|21933.08|21933.08|21941.11|21941.11|21922.49|21922.49|0
1590058500000|2020-05-21 10:55:00|21933.68|21933.68|21908.77|21908.77|21933.78|21933.78|21901.72|21901.72|0
1590058800000|2020-05-21 11:00:00|21908.2|21908.2|21918|21918|21945.47|21945.47|21894.65|21894.65|0
1590059100000|2020-05-21 11:05:00|21914.47|21914.47|21924.71|21924.71|21928.16|21928.16|21906.53|21906.53|0
1590059400000|2020-05-21 11:10:00|21925.12|21925.12|21950.95|21950.95|21962.23|21962.23|21920.89|21920.89|0
1590059700000|2020-05-21 11:15:00|21954.48|21954.48|21968.42|21968.42|21972.71|21972.71|21947.72|21947.72|0
1590060000000|2020-05-21 11:20:00|21968.83|21968.83|21964.94|21964.94|21978|21978|21950.3|21950.3|0
1590060300000|2020-05-21 11:25:00|21965.23|21965.23|21968.52|21968.52|21979.7|21979.7|21954.35|21954.35|0
1590060600000|2020-05-21 11:30:00|21968.22|21968.22|21961.75|21961.75|21971.75|21971.75|21950.87|21950.87|0
1590060900000|2020-05-21 11:35:00|21958.22|21958.22|21985.14|21985.14|21985.14|21985.14|21958.22|21958.22|0
1590061200000|2020-05-21 11:40:00|21985.74|21985.74|21974.59|21974.59|21993.39|21993.39|21973.46|21973.46|0
1590061500000|2020-05-21 11:45:00|21964.01|21964.01|21946.76|21946.76|21968.82|21968.82|21946.76|21946.76|0
1590061800000|2020-05-21 11:50:00|21943.23|21943.23|21945.68|21945.68|21949.62|21949.62|21935.51|21935.51|0
1590062100000|2020-05-21 11:55:00|21946.06|21946.06|21961.8|21961.8|21977.39|21977.39|21946.06|21946.06|0
1590062400000|2020-05-21 12:00:00|21958.27|21958.27|21939.36|21939.36|21958.27|21958.27|21938.36|21938.36|0
1590062700000|2020-05-21 12:05:00|21935.83|21935.83|21958.86|21958.86|21958.86|21958.86|21926.23|21926.23|0
1590063000000|2020-05-21 12:10:00|21958.1|21958.1|21963.12|21963.12|21984.15|21984.15|21954.17|21954.17|0
1590063300000|2020-05-21 12:15:00|21959.59|21959.59|21965.82|21965.82|21974|21974|21959.59|21959.59|0
1590063600000|2020-05-21 12:20:00|21966.22|21966.22|21974.65|21974.65|21974.65|21974.65|21952.79|21952.79|0
1590063900000|2020-05-21 12:25:00|21971.13|21971.13|21942.31|21942.31|21971.13|21971.13|21942.31|21942.31|0
1590064200000|2020-05-21 12:30:00|21956.42|21956.42|21978.67|21978.67|21979.26|21979.26|21945.84|21945.84|0
1590064500000|2020-05-21 12:35:00|21975.14|21975.14|22019.63|22019.63|22022.75|22022.75|21968.09|21968.09|0
1590064800000|2020-05-21 12:40:00|22019.33|22019.33|22001.87|22001.87|22019.33|22019.33|21991.4|21991.4|0
1590065100000|2020-05-21 12:45:00|22002.06|22002.06|22036.46|22036.46|22057.92|22057.92|22001.95|22001.95|0
1590065400000|2020-05-21 12:50:00|22037.27|22037.27|22000.11|22000.11|22037.27|22037.27|22000.11|22000.11|0
1590065700000|2020-05-21 12:55:00|21989.53|21989.53|22001.81|22001.81|22004.94|22004.94|21982.58|21982.58|0
1590066000000|2020-05-21 13:00:00|21998.29|21998.29|22002.22|22002.22|22005.04|22005.04|21997.99|21997.99|0
1590066300000|2020-05-21 13:05:00|22001.92|22001.92|22007.07|22007.07|22014.13|22014.13|22000.02|22000.02|0
1590066600000|2020-05-21 13:10:00|22010.6|22010.6|22087.94|22087.94|22087.94|22087.94|22010.6|22010.6|0
1590066900000|2020-05-21 13:15:00|22084.41|22084.41|22076.11|22076.11|22084.41|22084.41|22066.77|22066.77|0
1590067200000|2020-05-21 13:20:00|22083.16|22083.16|22101.21|22101.21|22122.25|22122.25|22082.76|22082.76|0
1590067500000|2020-05-21 13:25:00|22094.15|22094.15|22086.25|22086.25|22100.02|22100.02|22071.33|22071.33|0
1590067800000|2020-05-21 13:30:00|22082.72|22082.72|22074.24|22074.24|22085.14|22085.14|22026.2|22026.2|0
1590068100000|2020-05-21 13:35:00|22073.94|22073.94|22071.5|22071.5|22075.62|22075.62|22053.05|22053.05|0
1590068400000|2020-05-21 13:40:00|22075.02|22075.02|22104.73|22104.73|22108.26|22108.26|22064.44|22064.44|0
1590068700000|2020-05-21 13:45:00|22105.32|22105.32|22108.43|22108.43|22124.88|22124.88|22085.65|22085.65|0
1590069000000|2020-05-21 13:50:00|22107.24|22107.24|22074.43|22074.43|22110.77|22110.77|22068.22|22068.22|0
1590069300000|2020-05-21 13:55:00|22077.95|22077.95|22097.24|22097.24|22113.03|22113.03|22076.67|22076.67|0
1590069600000|2020-05-21 14:00:00|22093.72|22093.72|22045.03|22045.03|22093.88|22093.88|22045.03|22045.03|0
1590069900000|2020-05-21 14:05:00|22052.09|22052.09|22036.63|22036.63|22059.44|22059.44|22036.63|22036.63|0
1590070200000|2020-05-21 14:10:00|22040.16|22040.16|22072.05|22072.05|22080.34|22080.34|22039.86|22039.86|0
1590070500000|2020-05-21 14:15:00|22071.8|22071.8|22094.28|22094.28|22111.98|22111.98|22067.87|22067.87|0
1590070800000|2020-05-21 14:20:00|22097.81|22097.81|22088.61|22088.61|22102.23|22102.23|22076.73|22076.73|0
1590071100000|2020-05-21 14:25:00|22088.9|22088.9|22051.31|22051.31|22088.9|22088.9|22051.31|22051.31|0
1590071400000|2020-05-21 14:30:00|22047.79|22047.79|22010.65|22010.65|22047.79|22047.79|22010.65|22010.65|0
1590071700000|2020-05-21 14:35:00|22003.59|22003.59|21965.33|21965.33|22003.59|22003.59|21958.28|21958.28|0
1590072000000|2020-05-21 14:40:00|21968.86|21968.86|21992|21992|22013.76|22013.76|21968.86|21968.86|0
1590072300000|2020-05-21 14:45:00|21988.47|21988.47|21987.04|21987.04|22003.55|22003.55|21976.46|21976.46|0
1590072600000|2020-05-21 14:50:00|21983.52|21983.52|22003.07|22003.07|22006.97|22006.97|21982.62|21982.62|0
1590072900000|2020-05-21 14:55:00|22001.88|22001.88|21993.4|21993.4|22006.7|22006.7|21992.32|21992.32|0
1590073200000|2020-05-21 15:00:00|21992.81|21992.81|21959.66|21959.66|21992.81|21992.81|21947.45|21947.45|0
1590073500000|2020-05-21 15:05:00|21959.96|21959.96|21961.32|21961.32|21961.32|21961.32|21933.81|21933.81|0
1590073800000|2020-05-21 15:10:00|21961.62|21961.62|21961.3|21961.3|21976.05|21976.05|21954.56|21954.56|0
1590074100000|2020-05-21 15:15:00|21957.77|21957.77|21914.09|21914.09|21957.77|21957.77|21893.33|21893.33|0
1590074400000|2020-05-21 15:20:00|21914.98|21914.98|21872.68|21872.68|21929.88|21929.88|21866.41|21866.41|0
1590074700000|2020-05-21 15:25:00|21869.16|21869.16|21879.54|21879.54|21891.52|21891.52|21848.17|21848.17|0
1590131700000|2020-05-22 07:15:00|21619.21|21619.21|21575.57|21575.57|21619.21|21619.21|21562.8|21562.8|0
1590132000000|2020-05-22 07:20:00|21579.09|21579.09|21619.88|21619.88|21627.95|21627.95|21573.42|21573.42|0
1590132300000|2020-05-22 07:25:00|21595.18|21595.18|21612.92|21612.92|21621.46|21621.46|21584.6|21584.6|0
1590132600000|2020-05-22 07:30:00|21612.33|21612.33|21597.23|21597.23|21633.8|21633.8|21594.51|21594.51|0
1590132900000|2020-05-22 07:35:00|21590.18|21590.18|21539.88|21539.88|21590.74|21590.74|21537.64|21537.64|0
1590133200000|2020-05-22 07:40:00|21536.35|21536.35|21572.66|21572.66|21572.66|21572.66|21534.54|21534.54|0
1590133500000|2020-05-22 07:45:00|21562.08|21562.08|21534.1|21534.1|21578.03|21578.03|21534.1|21534.1|0
1590133800000|2020-05-22 07:50:00|21530.57|21530.57|21506.54|21506.54|21537.62|21537.62|21484.76|21484.76|0
1590134100000|2020-05-22 07:55:00|21503.01|21503.01|21450.12|21450.12|21503.01|21503.01|21450.12|21450.12|0
1590134400000|2020-05-22 08:00:00|21446.59|21446.59|21452.01|21452.01|21462.78|21462.78|21439.65|21439.65|0
1590134700000|2020-05-22 08:05:00|21451.42|21451.42|21486.43|21486.43|21489.96|21489.96|21437.31|21437.31|0
1590135000000|2020-05-22 08:10:00|21486.24|21486.24|21499.05|21499.05|21505.47|21505.47|21466.42|21466.42|0
1590135300000|2020-05-22 08:15:00|21506.11|21506.11|21515.44|21515.44|21526.62|21526.62|21495.03|21495.03|0
1590135600000|2020-05-22 08:20:00|21513.96|21513.96|21523.31|21523.31|21532.27|21532.27|21513.96|21513.96|0
1590135900000|2020-05-22 08:25:00|21526.84|21526.84|21528.73|21528.73|21537.42|21537.42|21526.84|21526.84|0
1590136200000|2020-05-22 08:30:00|21532.26|21532.26|21600.44|21600.44|21613.98|21613.98|21532.26|21532.26|0
1590136500000|2020-05-22 08:35:00|21596.91|21596.91|21564.36|21564.36|21599.97|21599.97|21564.36|21564.36|0
1590136800000|2020-05-22 08:40:00|21563.55|21563.55|21572.62|21572.62|21590.25|21590.25|21563.55|21563.55|0
1590137100000|2020-05-22 08:45:00|21576.15|21576.15|21562.53|21562.53|21581.03|21581.03|21562.53|21562.53|0
1590137400000|2020-05-22 08:50:00|21561.93|21561.93|21580.64|21580.64|21591.22|21591.22|21561.93|21561.93|0
1590137700000|2020-05-22 08:55:00|21587.7|21587.7|21602.4|21602.4|21609.01|21609.01|21584.17|21584.17|0
1590138000000|2020-05-22 09:00:00|21609.45|21609.45|21595.99|21595.99|21616.56|21616.56|21595.99|21595.99|0
1590138300000|2020-05-22 09:05:00|21592.46|21592.46|21605.72|21605.72|21613.07|21613.07|21586.17|21586.17|0
1590138600000|2020-05-22 09:10:00|21605.53|21605.53|21606.04|21606.04|21617|21617|21598.99|21598.99|0
1590138900000|2020-05-22 09:15:00|21598.99|21598.99|21584.18|21584.18|21602.52|21602.52|21584.18|21584.18|0
1590139200000|2020-05-22 09:20:00|21587.71|21587.71|21582.4|21582.4|21592.9|21592.9|21573.3|21573.3|0
1590139500000|2020-05-22 09:25:00|21585.93|21585.93|21597.24|21597.24|21603.08|21603.08|21570.32|21570.32|0
1590139800000|2020-05-22 09:30:00|21598.13|21598.13|21585.96|21585.96|21598.38|21598.38|21574.18|21574.18|0
1590140100000|2020-05-22 09:35:00|21582.43|21582.43|21561.84|21561.84|21592.13|21592.13|21561.84|21561.84|0
1590140400000|2020-05-22 09:40:00|21565.36|21565.36|21565.18|21565.18|21582.52|21582.52|21554.1|21554.1|0
1590140700000|2020-05-22 09:45:00|21564.59|21564.59|21579.53|21579.53|21583.06|21583.06|21564.59|21564.59|0
1590141000000|2020-05-22 09:50:00|21579.72|21579.72|21557.56|21557.56|21579.91|21579.91|21557.56|21557.56|0
1590141300000|2020-05-22 09:55:00|21557.85|21557.85|21570.95|21570.95|21570.95|21570.95|21551.69|21551.69|0
1590141600000|2020-05-22 10:00:00|21574.48|21574.48|21611.59|21611.59|21611.59|21611.59|21574.48|21574.48|0
1590141900000|2020-05-22 10:05:00|21612.19|21612.19|21606.6|21606.6|21619.84|21619.84|21602.5|21602.5|0
1590142200000|2020-05-22 10:10:00|21610.12|21610.12|21646.16|21646.16|21646.16|21646.16|21609.55|21609.55|0
1590142500000|2020-05-22 10:15:00|21642.64|21642.64|21634.03|21634.03|21643.53|21643.53|21630.5|21630.5|0
1590142800000|2020-05-22 10:20:00|21637.55|21637.55|21605.27|21605.27|21641.08|21641.08|21601.74|21601.74|0
1590143100000|2020-05-22 10:25:00|21601.74|21601.74|21630.85|21630.85|21630.85|21630.85|21597.21|21597.21|0
1590143400000|2020-05-22 10:30:00|21630.26|21630.26|21660.26|21660.26|21675.75|21675.75|21629.96|21629.96|0
1590143700000|2020-05-22 10:35:00|21656.73|21656.73|21660.73|21660.73|21667.02|21667.02|21653.2|21653.2|0
1590144000000|2020-05-22 10:40:00|21664.26|21664.26|21656.81|21656.81|21674.84|21674.84|21652.78|21652.78|0
1590144300000|2020-05-22 10:45:00|21660.34|21660.34|21648.42|21648.42|21660.34|21660.34|21646.23|21646.23|0
1590144600000|2020-05-22 10:50:00|21644.89|21644.89|21607.62|21607.62|21644.89|21644.89|21601.56|21601.56|0
1590144900000|2020-05-22 10:55:00|21606.72|21606.72|21624.36|21624.36|21629.05|21629.05|21606.72|21606.72|0
1590145200000|2020-05-22 11:00:00|21603.2|21603.2|21665.33|21665.33|21673.98|21673.98|21603.2|21603.2|0
1590145500000|2020-05-22 11:05:00|21658.28|21658.28|21708.22|21708.22|21712.64|21712.64|21654.75|21654.75|0
1590145800000|2020-05-22 11:10:00|21707.04|21707.04|21706.62|21706.62|21723.96|21723.96|21700.36|21700.36|0
1590146100000|2020-05-22 11:15:00|21710.15|21710.15|21711.9|21711.9|21721.89|21721.89|21703.17|21703.17|0
1590146400000|2020-05-22 11:20:00|21711.3|21711.3|21711.82|21711.82|21718.64|21718.64|21711.01|21711.01|0
1590146700000|2020-05-22 11:25:00|21711.22|21711.22|21722.99|21722.99|21723.59|21723.59|21711.22|21711.22|0
1590147000000|2020-05-22 11:30:00|21722.7|21722.7|21748.11|21748.11|21766.02|21766.02|21722.29|21722.29|0
1590147300000|2020-05-22 11:35:00|21748.68|21748.68|21777.67|21777.67|21777.67|21777.67|21745.26|21745.26|0
1590147600000|2020-05-22 11:40:00|21781.2|21781.2|21778.89|21778.89|21800.86|21800.86|21767.09|21767.09|0
1590147900000|2020-05-22 11:45:00|21782.42|21782.42|21790.01|21790.01|21794.7|21794.7|21782.42|21782.42|0
1590148200000|2020-05-22 11:50:00|21790.39|21790.39|21791.48|21791.48|21807.37|21807.37|21790.39|21790.39|0
1590148500000|2020-05-22 11:55:00|21784.43|21784.43|21812.55|21812.55|21815.68|21815.68|21784.43|21784.43|0
1590148800000|2020-05-22 12:00:00|21816.08|21816.08|21807.94|21807.94|21825.03|21825.03|21807.94|21807.94|0
1590149100000|2020-05-22 12:05:00|21808.13|21808.13|21796.61|21796.61|21814.89|21814.89|21796.61|21796.61|0
1590149400000|2020-05-22 12:10:00|21797.2|21797.2|21814.02|21814.02|21821.37|21821.37|21778.89|21778.89|0
1590149700000|2020-05-22 12:15:00|21806.96|21806.96|21796.57|21796.57|21824.79|21824.79|21796.57|21796.57|0
1590150000000|2020-05-22 12:20:00|21789.51|21789.51|21778.34|21778.34|21790.32|21790.32|21767.16|21767.16|0
1590150300000|2020-05-22 12:25:00|21764.23|21764.23|21836.34|21836.34|21836.34|21836.34|21760.7|21760.7|0
1590150600000|2020-05-22 12:30:00|21846.93|21846.93|21830.72|21830.72|21848.16|21848.16|21827.29|21827.29|0
1590150900000|2020-05-22 12:35:00|21841.31|21841.31|21830.15|21830.15|21853.37|21853.37|21830.15|21830.15|0
1590151200000|2020-05-22 12:40:00|21837.21|21837.21|21845.26|21845.26|21847.09|21847.09|21830.15|21830.15|0
1590151500000|2020-05-22 12:45:00|21841.73|21841.73|21865.75|21865.75|21883.6|21883.6|21841.43|21841.43|0
1590151800000|2020-05-22 12:50:00|21862.22|21862.22|21854.29|21854.29|21862.22|21862.22|21840.35|21840.35|0
1590152100000|2020-05-22 12:55:00|21853.53|21853.53|21809.03|21809.03|21854.12|21854.12|21809.03|21809.03|0
1590152400000|2020-05-22 13:00:00|21809.33|21809.33|21791.1|21791.1|21809.33|21809.33|21783.83|21783.83|0
1590152700000|2020-05-22 13:05:00|21790.8|21790.8|21794.93|21794.93|21812.67|21812.67|21785.23|21785.23|0
1590153000000|2020-05-22 13:10:00|21787.87|21787.87|21741.3|21741.3|21787.87|21787.87|21737.77|21737.77|0
1590153300000|2020-05-22 13:15:00|21744.82|21744.82|21741.7|21741.7|21759.34|21759.34|21734.65|21734.65|0
1590153600000|2020-05-22 13:20:00|21741.4|21741.4|21739.92|21739.92|21752.58|21752.58|21736.43|21736.43|0
1590153900000|2020-05-22 13:25:00|21739.32|21739.32|21762.64|21762.64|21773.22|21773.22|21734.71|21734.71|0
1590154200000|2020-05-22 13:30:00|21776.74|21776.74|21747.97|21747.97|21815.54|21815.54|21747.59|21747.59|0
1590154500000|2020-05-22 13:35:00|21743.85|21743.85|21753.97|21753.97|21761.03|21761.03|21728.39|21728.39|0
1590154800000|2020-05-22 13:40:00|21750.44|21750.44|21757.28|21757.28|21771.13|21771.13|21714.67|21714.67|0
1590155100000|2020-05-22 13:45:00|21758.17|21758.17|21822.59|21822.59|21829.05|21829.05|21758.17|21758.17|0
1590155400000|2020-05-22 13:50:00|21819.06|21819.06|21825.12|21825.12|21850.24|21850.24|21811.52|21811.52|0
1590155700000|2020-05-22 13:55:00|21821.59|21821.59|21857.06|21857.06|21881.15|21881.15|21814.54|21814.54|0
1590156000000|2020-05-22 14:00:00|21860.58|21860.58|21850|21850|21882.23|21882.23|21843.43|21843.43|0
1590156300000|2020-05-22 14:05:00|21853.53|21853.53|21848.07|21848.07|21869.64|21869.64|21839.35|21839.35|0
1590156600000|2020-05-22 14:10:00|21847.95|21847.95|21791.14|21791.14|21847.95|21847.95|21787.61|21787.61|0
1590156900000|2020-05-22 14:15:00|21798.19|21798.19|21831.02|21831.02|21840.11|21840.11|21791.22|21791.22|0
1590157200000|2020-05-22 14:20:00|21834.55|21834.55|21824.48|21824.48|21853.99|21853.99|21817.42|21817.42|0
1590157500000|2020-05-22 14:25:00|21806.84|21806.84|21864.02|21864.02|21871.07|21871.07|21803.31|21803.31|0
1590157800000|2020-05-22 14:30:00|21860.49|21860.49|21870.84|21870.84|21877.89|21877.89|21850.42|21850.42|0
1590158100000|2020-05-22 14:35:00|21867.31|21867.31|21904.48|21904.48|21908|21908|21859.37|21859.37|0
1590158400000|2020-05-22 14:40:00|21911.53|21911.53|21917.8|21917.8|21918.29|21918.29|21903.88|21903.88|0
1590158700000|2020-05-22 14:45:00|21931.91|21931.91|21953.86|21953.86|21959.47|21959.47|21920.52|21920.52|0
1590159000000|2020-05-22 14:50:00|21946.8|21946.8|21960.32|21960.32|21970.31|21970.31|21930.91|21930.91|0
1590159300000|2020-05-22 14:55:00|21956.79|21956.79|21934.93|21934.93|21965.34|21965.34|21934.93|21934.93|0
1590159600000|2020-05-22 15:00:00|21934.34|21934.34|21936.1|21936.1|21936.67|21936.67|21911.51|21911.51|0
1590159900000|2020-05-22 15:05:00|21939.63|21939.63|21958.82|21958.82|21966.55|21966.55|21935.91|21935.91|0
1590160200000|2020-05-22 15:10:00|21955.29|21955.29|21959.18|21959.18|21985.4|21985.4|21954.99|21954.99|0
1590160500000|2020-05-22 15:15:00|21962.71|21962.71|21980.59|21980.59|21980.59|21980.59|21952.31|21952.31|0
1590160800000|2020-05-22 15:20:00|21973.54|21973.54|21935.35|21935.35|21977.64|21977.64|21931.56|21931.56|0
1590161100000|2020-05-22 15:25:00|21935.76|21935.76|21993.57|21993.57|21993.57|21993.57|21924.77|21924.77|0
1590477300000|2020-05-26 07:15:00|22237.79|22237.79|22276.66|22276.66|22288.06|22288.06|22226.62|22226.62|0
1590477600000|2020-05-26 07:20:00|22285.8|22285.8|22267.3|22267.3|22312.27|22312.27|22267.11|22267.11|0
1590477900000|2020-05-26 07:25:00|22270.83|22270.83|22196.56|22196.56|22275.71|22275.71|22196.56|22196.56|0
1590478200000|2020-05-26 07:30:00|22194.78|22194.78|22208.04|22208.04|22228.52|22228.52|22193.8|22193.8|0
1590478500000|2020-05-26 07:35:00|22207.09|22207.09|22211.54|22211.54|22247.56|22247.56|22207.09|22207.09|0
1590478800000|2020-05-26 07:40:00|22213.02|22213.02|22173.17|22173.17|22216.82|22216.82|22169.94|22169.94|0
1590479100000|2020-05-26 07:45:00|22173.46|22173.46|22222.66|22222.66|22222.66|22222.66|22169.94|22169.94|0
1590479400000|2020-05-26 07:50:00|22215.61|22215.61|22190.36|22190.36|22231.58|22231.58|22169.2|22169.2|0
1590479700000|2020-05-26 07:55:00|22191.55|22191.55|22184.33|22184.33|22203.18|22203.18|22169.33|22169.33|0
1590480000000|2020-05-26 08:00:00|22180.81|22180.81|22171.25|22171.25|22193.39|22193.39|22163.87|22163.87|0
1590480300000|2020-05-26 08:05:00|22160.66|22160.66|22150.51|22150.51|22170.93|22170.93|22135.92|22135.92|0
1590480600000|2020-05-26 08:10:00|22149.03|22149.03|22211.33|22211.33|22211.33|22211.33|22141.97|22141.97|0
1590480900000|2020-05-26 08:15:00|22211.08|22211.08|22281.54|22281.54|22281.54|22281.54|22210.45|22210.45|0
1590481200000|2020-05-26 08:20:00|22285.07|22285.07|22289.68|22289.68|22316.36|22316.36|22264.28|22264.28|0
1590481500000|2020-05-26 08:25:00|22290.08|22290.08|22318.38|22318.38|22318.38|22318.38|22282.78|22282.78|0
1590481800000|2020-05-26 08:30:00|22313.96|22313.96|22284.54|22284.54|22313.96|22313.96|22279.15|22279.15|0
1590482100000|2020-05-26 08:35:00|22284.14|22284.14|22254.62|22254.62|22295.08|22295.08|22254.18|22254.18|0
1590482400000|2020-05-26 08:40:00|22254.22|22254.22|22241.19|22241.19|22277.25|22277.25|22232.95|22232.95|0
1590482700000|2020-05-26 08:45:00|22241.6|22241.6|22178.4|22178.4|22242.41|22242.41|22177.81|22177.81|0
1590483000000|2020-05-26 08:50:00|22174.88|22174.88|22157.75|22157.75|22185.46|22185.46|22145.21|22145.21|0
1590483300000|2020-05-26 08:55:00|22157.63|22157.63|22186.4|22186.4|22201.99|22201.99|22156.97|22156.97|0
1590483600000|2020-05-26 09:00:00|22189.93|22189.93|22186.27|22186.27|22191.03|22191.03|22172.8|22172.8|0
1590483900000|2020-05-26 09:05:00|22193.33|22193.33|22171.57|22171.57|22193.33|22193.33|22164.22|22164.22|0
1590484200000|2020-05-26 09:10:00|22175.1|22175.1|22201.88|22201.88|22213.65|22213.65|22175.1|22175.1|0
1590484500000|2020-05-26 09:15:00|22202.77|22202.77|22154.09|22154.09|22209.23|22209.23|22147.33|22147.33|0
1590484800000|2020-05-26 09:20:00|22161.14|22161.14|22178.93|22178.93|22182.45|22182.45|22161.14|22161.14|0
1590485100000|2020-05-26 09:25:00|22179.33|22179.33|22176.44|22176.44|22189.87|22189.87|22174.36|22174.36|0
1590485400000|2020-05-26 09:30:00|22172.91|22172.91|22182.62|22182.62|22189.68|22189.68|22168.09|22168.09|0
1590485700000|2020-05-26 09:35:00|22183.03|22183.03|22163.5|22163.5|22183.03|22183.03|22159.38|22159.38|0
1590486000000|2020-05-26 09:40:00|22167.03|22167.03|22105.19|22105.19|22170.55|22170.55|22101.67|22101.67|0
1590486300000|2020-05-26 09:45:00|22105.6|22105.6|22125.91|22125.91|22137.98|22137.98|22101.67|22101.67|0
1590486600000|2020-05-26 09:50:00|22122.39|22122.39|22130.85|22130.85|22143.21|22143.21|22118.63|22118.63|0
1590486900000|2020-05-26 09:55:00|22131.42|22131.42|22136.03|22136.03|22138.2|22138.2|22127.32|22127.32|0
1590487200000|2020-05-26 10:00:00|22136.43|22136.43|22160.74|22160.74|22171.7|22171.7|22136.43|22136.43|0
1590487500000|2020-05-26 10:05:00|22160.34|22160.34|22157.74|22157.74|22160.34|22160.34|22137.17|22137.17|0
1590487800000|2020-05-26 10:10:00|22154.22|22154.22|22123.89|22123.89|22154.22|22154.22|22120.07|22120.07|0
1590488100000|2020-05-26 10:15:00|22123.49|22123.49|22112.42|22112.42|22137.22|22137.22|22112.42|22112.42|0
1590488400000|2020-05-26 10:20:00|22101.83|22101.83|22130.59|22130.59|22131.48|22131.48|22101.24|22101.24|0
1590488700000|2020-05-26 10:25:00|22127.06|22127.06|22133.39|22133.39|22143.97|22143.97|22123.53|22123.53|0
1590489000000|2020-05-26 10:30:00|22133.69|22133.69|22160.24|22160.24|22167.3|22167.3|22133.69|22133.69|0
1590489300000|2020-05-26 10:35:00|22156.72|22156.72|22118.54|22118.54|22156.72|22156.72|22111.31|22111.31|0
1590489600000|2020-05-26 10:40:00|22115.01|22115.01|22106.93|22106.93|22115.01|22115.01|22082.86|22082.86|0
1590489900000|2020-05-26 10:45:00|22110.46|22110.46|22107.82|22107.82|22119|22119|22106.93|22106.93|0
1590490200000|2020-05-26 10:50:00|22114.88|22114.88|22063.39|22063.39|22114.88|22114.88|22059.86|22059.86|0
1590490500000|2020-05-26 10:55:00|22056.33|22056.33|22073.9|22073.9|22073.9|22073.9|22049.8|22049.8|0
1590490800000|2020-05-26 11:00:00|22072.42|22072.42|22082.46|22082.46|22104.46|22104.46|22064.21|22064.21|0
1590491100000|2020-05-26 11:05:00|22085.98|22085.98|22123.42|22123.42|22136.04|22136.04|22074.59|22074.59|0
1590491400000|2020-05-26 11:10:00|22126.95|22126.95|22128.51|22128.51|22138.91|22138.91|22119.59|22119.59|0
1590491700000|2020-05-26 11:15:00|22124.99|22124.99|22132.42|22132.42|22132.42|22132.42|22102.53|22102.53|0
1590492000000|2020-05-26 11:20:00|22128.89|22128.89|22119.68|22119.68|22130.17|22130.17|22113.12|22113.12|0
1590492300000|2020-05-26 11:25:00|22119.49|22119.49|22076.48|22076.48|22119.49|22119.49|22076.48|22076.48|0
1590492600000|2020-05-26 11:30:00|22075.89|22075.89|22073.64|22073.64|22088.72|22088.72|22066.59|22066.59|0
1590492900000|2020-05-26 11:35:00|22077.17|22077.17|22069.92|22069.92|22086.78|22086.78|22069.54|22069.54|0
1590493200000|2020-05-26 11:40:00|22069.73|22069.73|22046.23|22046.23|22070.33|22070.33|22041.14|22041.14|0
1590493500000|2020-05-26 11:45:00|22035.65|22035.65|22032.72|22032.72|22035.65|22035.65|22028|22028|0
1590493800000|2020-05-26 11:50:00|22036.25|22036.25|22040.82|22040.82|22048.66|22048.66|22027.46|22027.46|0
1590494100000|2020-05-26 11:55:00|22041.42|22041.42|22048.31|22048.31|22053.48|22053.48|22039.37|22039.37|0
1590494400000|2020-05-26 12:00:00|22041.26|22041.26|22007.3|22007.3|22055.75|22055.75|22007.3|22007.3|0
1590494700000|2020-05-26 12:05:00|22010.83|22010.83|21966.67|21966.67|22011.4|22011.4|21966.67|21966.67|0
1590495000000|2020-05-26 12:10:00|21970.19|21970.19|21944.9|21944.9|21976.37|21976.37|21937.66|21937.66|0
1590495300000|2020-05-26 12:15:00|21943.41|21943.41|21935.06|21935.06|21947.05|21947.05|21931.54|21931.54|0
1590495600000|2020-05-26 12:20:00|21928.01|21928.01|21938.81|21938.81|21947.13|21947.13|21928.01|21928.01|0
1590495900000|2020-05-26 12:25:00|21942.33|21942.33|21956.89|21956.89|21973.78|21973.78|21942.33|21942.33|0
1590496200000|2020-05-26 12:30:00|21960.42|21960.42|21935.81|21935.81|21960.42|21960.42|21931.4|21931.4|0
1590496500000|2020-05-26 12:35:00|21935.62|21935.62|21945.82|21945.82|21950.32|21950.32|21935.62|21935.62|0
1590496800000|2020-05-26 12:40:00|21942.29|21942.29|21958.65|21958.65|21958.65|21958.65|21937.77|21937.77|0
1590497100000|2020-05-26 12:45:00|21962.18|21962.18|21979.08|21979.08|21982.86|21982.86|21962.18|21962.18|0
1590497400000|2020-05-26 12:50:00|21982.6|21982.6|21999.04|21999.04|22008.65|22008.65|21982.6|21982.6|0
1590497700000|2020-05-26 12:55:00|21998.74|21998.74|22015.87|22015.87|22029.79|22029.79|21991.41|21991.41|0
1590498000000|2020-05-26 13:00:00|22015.49|22015.49|22005.9|22005.9|22035.2|22035.2|22005.9|22005.9|0
1590498300000|2020-05-26 13:05:00|22002.37|22002.37|22004.89|22004.89|22012.99|22012.99|21985.66|21985.66|0
1590498600000|2020-05-26 13:10:00|22008.42|22008.42|21992.8|21992.8|22009.61|22009.61|21989.27|21989.27|0
1590498900000|2020-05-26 13:15:00|21996.33|21996.33|22035|22035|22035.13|22035.13|21996.33|21996.33|0
1590499200000|2020-05-26 13:20:00|22038.53|22038.53|22029.9|22029.9|22043.79|22043.79|22025.21|22025.21|0
1590499500000|2020-05-26 13:25:00|22029.6|22029.6|22032.14|22032.14|22046.15|22046.15|22029.6|22029.6|0
1590499800000|2020-05-26 13:30:00|22032.44|22032.44|22036.36|22036.36|22050.67|22050.67|22007.64|22007.64|0
1590500100000|2020-05-26 13:35:00|22036.06|22036.06|21958.9|21958.9|22039.59|22039.59|21958.9|21958.9|0
1590500400000|2020-05-26 13:40:00|21959.2|21959.2|21987.6|21987.6|21987.6|21987.6|21959.2|21959.2|0
1590500700000|2020-05-26 13:45:00|21988.36|21988.36|22051.33|22051.33|22051.33|22051.33|21988.36|21988.36|0
1590501000000|2020-05-26 13:50:00|22043.68|22043.68|22051.77|22051.77|22073.64|22073.64|22043.68|22043.68|0
1590501300000|2020-05-26 13:55:00|22058.83|22058.83|22039.02|22039.02|22069.81|22069.81|22017.45|22017.45|0
1590501600000|2020-05-26 14:00:00|22038.72|22038.72|22043.21|22043.21|22054.09|22054.09|22013.73|22013.73|0
1590501900000|2020-05-26 14:05:00|22039.68|22039.68|22032.98|22032.98|22057.32|22057.32|22032.98|22032.98|0
1590502200000|2020-05-26 14:10:00|22029.45|22029.45|22068.15|22068.15|22075.39|22075.39|22028.27|22028.27|0
1590502500000|2020-05-26 14:15:00|22067.85|22067.85|22101.49|22101.49|22102.49|22102.49|22067.85|22067.85|0
1590502800000|2020-05-26 14:20:00|22097.96|22097.96|22049.25|22049.25|22101.49|22101.49|22045.72|22045.72|0
1590503100000|2020-05-26 14:25:00|22048.95|22048.95|22060.39|22060.39|22060.39|22060.39|22027.63|22027.63|0
1590503400000|2020-05-26 14:30:00|22063.92|22063.92|22091.62|22091.62|22105.64|22105.64|22063.92|22063.92|0
1590503700000|2020-05-26 14:35:00|22091.91|22091.91|22087.37|22087.37|22118.9|22118.9|22085.37|22085.37|0
1590504000000|2020-05-26 14:40:00|22088.18|22088.18|22086.51|22086.51|22099.17|22099.17|22070.39|22070.39|0
1590504300000|2020-05-26 14:45:00|22086.64|22086.64|22085.72|22085.72|22110.35|22110.35|22072.06|22072.06|0
1590504600000|2020-05-26 14:50:00|22086.12|22086.12|22128.14|22128.14|22128.14|22128.14|22086.12|22086.12|0
1590504900000|2020-05-26 14:55:00|22131.67|22131.67|22114.04|22114.04|22162.5|22162.5|22114.04|22114.04|0
1590505200000|2020-05-26 15:00:00|22113.92|22113.92|22200.86|22200.86|22207.67|22207.67|22113.2|22113.2|0
1590505500000|2020-05-26 15:05:00|22200.56|22200.56|22200.05|22200.05|22200.86|22200.86|22171.37|22171.37|0
1590505800000|2020-05-26 15:10:00|22196.52|22196.52|22205.61|22205.61|22209.13|22209.13|22176.94|22176.94|0
1590506100000|2020-05-26 15:15:00|22209.13|22209.13|22192.77|22192.77|22216.19|22216.19|22185.78|22185.78|0
1590506400000|2020-05-26 15:20:00|22193.66|22193.66|22190.54|22190.54|22229.98|22229.98|22183.48|22183.48|0
1590506700000|2020-05-26 15:25:00|22190.83|22190.83|22192.95|22192.95|22203.12|22203.12|22147.19|22147.19|0
1590563700000|2020-05-27 07:15:00|22305.01|22305.01|22301.4|22301.4|22383.42|22383.42|22279.29|22279.29|0
1590564000000|2020-05-27 07:20:00|22297.88|22297.88|22292.09|22292.09|22299.07|22299.07|22245.64|22245.64|0
1590564300000|2020-05-27 07:25:00|22288.04|22288.04|22335.53|22335.53|22346.11|22346.11|22258.32|22258.32|0
1590564600000|2020-05-27 07:30:00|22336.34|22336.34|22359.65|22359.65|22400.71|22400.71|22320.72|22320.72|0
1590564900000|2020-05-27 07:35:00|22358.46|22358.46|22381.46|22381.46|22397.46|22397.46|22340.01|22340.01|0
1590565200000|2020-05-27 07:40:00|22388.51|22388.51|22410.76|22410.76|22411.44|22411.44|22371.07|22371.07|0
1590565500000|2020-05-27 07:45:00|22414.28|22414.28|22426.75|22426.75|22443.49|22443.49|22394.87|22394.87|0
1590565800000|2020-05-27 07:50:00|22419.69|22419.69|22435.03|22435.03|22435.03|22435.03|22408.62|22408.62|0
1590566100000|2020-05-27 07:55:00|22435.33|22435.33|22434.5|22434.5|22447.51|22447.51|22408.99|22408.99|0
1590566400000|2020-05-27 08:00:00|22434.9|22434.9|22435.37|22435.37|22444.02|22444.02|22393.66|22393.66|0
1590566700000|2020-05-27 08:05:00|22438.9|22438.9|22378.58|22378.58|22446.77|22446.77|22367.99|22367.99|0
1590567000000|2020-05-27 08:10:00|22379.47|22379.47|22334.82|22334.82|22390.83|22390.83|22334.82|22334.82|0
1590567300000|2020-05-27 08:15:00|22335.12|22335.12|22296.12|22296.12|22341.2|22341.2|22296.12|22296.12|0
1590567600000|2020-05-27 08:20:00|22299.65|22299.65|22298.66|22298.66|22326.44|22326.44|22293.1|22293.1|0
1590567900000|2020-05-27 08:25:00|22299.06|22299.06|22311.31|22311.31|22311.88|22311.88|22287.15|22287.15|0
1590568200000|2020-05-27 08:30:00|22318.36|22318.36|22328.4|22328.4|22336.59|22336.59|22318.36|22318.36|0
1590568500000|2020-05-27 08:35:00|22329.59|22329.59|22392.87|22392.87|22392.87|22392.87|22328.99|22328.99|0
1590568800000|2020-05-27 08:40:00|22396.4|22396.4|22407.04|22407.04|22437.6|22437.6|22392.98|22392.98|0
1590569100000|2020-05-27 08:45:00|22410.57|22410.57|22391.53|22391.53|22419.94|22419.94|22384.47|22384.47|0
1590569400000|2020-05-27 08:50:00|22389.51|22389.51|22408.48|22408.48|22414.63|22414.63|22381.26|22381.26|0
1590569700000|2020-05-27 08:55:00|22404.95|22404.95|22375.46|22375.46|22411.71|22411.71|22375.46|22375.46|0
1590570000000|2020-05-27 09:00:00|22376.03|22376.03|22356.47|22356.47|22376.03|22376.03|22348.07|22348.07|0
1590570300000|2020-05-27 09:05:00|22367.05|22367.05|22381.97|22381.97|22385.49|22385.49|22339.04|22339.04|0
1590570600000|2020-05-27 09:10:00|22389.02|22389.02|22411.69|22411.69|22418.56|22418.56|22378.44|22378.44|0
1590570900000|2020-05-27 09:15:00|22410.89|22410.89|22505.27|22505.27|22505.27|22505.27|22410.89|22410.89|0
1590571200000|2020-05-27 09:20:00|22498.22|22498.22|22508.06|22508.06|22529.77|22529.77|22488.04|22488.04|0
1590571500000|2020-05-27 09:25:00|22508.66|22508.66|22502.77|22502.77|22544.98|22544.98|22502.77|22502.77|0
1590571800000|2020-05-27 09:30:00|22495.72|22495.72|22504.2|22504.2|22514.68|22514.68|22486.19|22486.19|0
1590572100000|2020-05-27 09:35:00|22500.68|22500.68|22521.82|22521.82|22522.73|22522.73|22500.68|22500.68|0
1590572400000|2020-05-27 09:40:00|22525.34|22525.34|22484.59|22484.59|22529.91|22529.91|22484|22484|0
1590572700000|2020-05-27 09:45:00|22488.12|22488.12|22512.01|22512.01|22513.22|22513.22|22488.12|22488.12|0
1590573000000|2020-05-27 09:50:00|22508.48|22508.48|22477.11|22477.11|22508.48|22508.48|22469.46|22469.46|0
1590573300000|2020-05-27 09:55:00|22476.7|22476.7|22475.74|22475.74|22495.02|22495.02|22475.62|22475.62|0
1590573600000|2020-05-27 10:00:00|22472.21|22472.21|22409.34|22409.34|22472.21|22472.21|22405.43|22405.43|0
1590573900000|2020-05-27 10:05:00|22395.23|22395.23|22407.69|22407.69|22411.2|22411.2|22373.26|22373.26|0
1590574200000|2020-05-27 10:10:00|22408.29|22408.29|22420.84|22420.84|22434.47|22434.47|22407.99|22407.99|0
1590574500000|2020-05-27 10:15:00|22420.55|22420.55|22421.25|22421.25|22453.67|22453.67|22420.55|22420.55|0
1590574800000|2020-05-27 10:20:00|22424.78|22424.78|22437.18|22437.18|22437.18|22437.18|22417.7|22417.7|0
1590575100000|2020-05-27 10:25:00|22440.71|22440.71|22443.79|22443.79|22454.37|22454.37|22436.41|22436.41|0
1590575400000|2020-05-27 10:30:00|22444.09|22444.09|22448.43|22448.43|22454.89|22454.89|22439.97|22439.97|0
1590575700000|2020-05-27 10:35:00|22448.83|22448.83|22440.37|22440.37|22448.85|22448.85|22434.04|22434.04|0
1590576000000|2020-05-27 10:40:00|22433.32|22433.32|22406.07|22406.07|22433.32|22433.32|22392.63|22392.63|0
1590576300000|2020-05-27 10:45:00|22409.6|22409.6|22380.82|22380.82|22416.01|22416.01|22380.82|22380.82|0
1590576600000|2020-05-27 10:50:00|22373.77|22373.77|22343.78|22343.78|22375.33|22375.33|22339.36|22339.36|0
1590576900000|2020-05-27 10:55:00|22347.31|22347.31|22360.67|22360.67|22364.6|22364.6|22335.41|22335.41|0
1590577200000|2020-05-27 11:00:00|22361.26|22361.26|22339.83|22339.83|22377.18|22377.18|22317.56|22317.56|0
1590577500000|2020-05-27 11:05:00|22340.23|22340.23|22339.75|22339.75|22357.27|22357.27|22339.75|22339.75|0
1590577800000|2020-05-27 11:10:00|22339.88|22339.88|22324.32|22324.32|22339.88|22339.88|22307.13|22307.13|0
1590578100000|2020-05-27 11:15:00|22320.8|22320.8|22313.67|22313.67|22325.22|22325.22|22306.62|22306.62|0
1590578400000|2020-05-27 11:20:00|22317.2|22317.2|22316.9|22316.9|22326.42|22326.42|22299.27|22299.27|0
1590578700000|2020-05-27 11:25:00|22317.71|22317.71|22344.81|22344.81|22357.28|22357.28|22317.42|22317.42|0
1590579000000|2020-05-27 11:30:00|22351.86|22351.86|22313.81|22313.81|22351.86|22351.86|22306.76|22306.76|0
1590579300000|2020-05-27 11:35:00|22314.71|22314.71|22354.94|22354.94|22354.94|22354.94|22314.71|22314.71|0
1590579600000|2020-05-27 11:40:00|22351.42|22351.42|22329.28|22329.28|22351.42|22351.42|22318.4|22318.4|0
1590579900000|2020-05-27 11:45:00|22332.81|22332.81|22330.91|22330.91|22339.56|22339.56|22327.39|22327.39|0
1590580200000|2020-05-27 11:50:00|22330.51|22330.51|22347.34|22347.34|22372.62|22372.62|22330.51|22330.51|0
1590580500000|2020-05-27 11:55:00|22346.45|22346.45|22346.6|22346.6|22353.2|22353.2|22341.13|22341.13|0
1590580800000|2020-05-27 12:00:00|22353.65|22353.65|22335.99|22335.99|22353.65|22353.65|22332.16|22332.16|0
1590581100000|2020-05-27 12:05:00|22336.88|22336.88|22356.83|22356.83|22357.13|22357.13|22336.88|22336.88|0
1590581400000|2020-05-27 12:10:00|22346.25|22346.25|22396.44|22396.44|22397.03|22397.03|22340.94|22340.94|0
1590581700000|2020-05-27 12:15:00|22396.14|22396.14|22425.63|22425.63|22425.63|22425.63|22396.14|22396.14|0
1590582000000|2020-05-27 12:20:00|22425.76|22425.76|22433.73|22433.73|22449.41|22449.41|22425.76|22425.76|0
1590582300000|2020-05-27 12:25:00|22434.03|22434.03|22428.54|22428.54|22446.06|22446.06|22428.54|22428.54|0
1590582600000|2020-05-27 12:30:00|22428.14|22428.14|22416.48|22416.48|22443.57|22443.57|22416.48|22416.48|0
1590582900000|2020-05-27 12:35:00|22412.95|22412.95|22428.79|22428.79|22432.78|22432.78|22412.95|22412.95|0
1590583200000|2020-05-27 12:40:00|22428.6|22428.6|22458.46|22458.46|22461.98|22461.98|22428.6|22428.6|0
1590583500000|2020-05-27 12:45:00|22454.93|22454.93|22462.46|22462.46|22477.65|22477.65|22448.43|22448.43|0
1590583800000|2020-05-27 12:50:00|22461.65|22461.65|22411.4|22411.4|22461.65|22461.65|22401.42|22401.42|0
1590584100000|2020-05-27 12:55:00|22407.88|22407.88|22433.99|22433.99|22437|22437|22388.77|22388.77|0
1590584400000|2020-05-27 13:00:00|22433.58|22433.58|22437.89|22437.89|22462.69|22462.69|22417.29|22417.29|0
1590584700000|2020-05-27 13:05:00|22438.08|22438.08|22478.83|22478.83|22486.16|22486.16|22438.08|22438.08|0
1590585000000|2020-05-27 13:10:00|22479.43|22479.43|22515.89|22515.89|22515.89|22515.89|22478.54|22478.54|0
1590585300000|2020-05-27 13:15:00|22512.36|22512.36|22505.97|22505.97|22515.69|22515.69|22498.25|22498.25|0
1590585600000|2020-05-27 13:20:00|22506.78|22506.78|22510.23|22510.23|22536.19|22536.19|22506.78|22506.78|0
1590585900000|2020-05-27 13:25:00|22506.7|22506.7|22494.99|22494.99|22525.95|22525.95|22491.47|22491.47|0
1590586200000|2020-05-27 13:30:00|22505.57|22505.57|22508.98|22508.98|22515.45|22515.45|22473.83|22473.83|0
1590586500000|2020-05-27 13:35:00|22501.92|22501.92|22517.25|22517.25|22548.86|22548.86|22491.9|22491.9|0
1590586800000|2020-05-27 13:40:00|22517.55|22517.55|22583.51|22583.51|22583.51|22583.51|22517.55|22517.55|0
1590587100000|2020-05-27 13:45:00|22583.7|22583.7|22523.78|22523.78|22583.99|22583.99|22523.78|22523.78|0
1590587400000|2020-05-27 13:50:00|22527.31|22527.31|22486.56|22486.56|22531.13|22531.13|22476.93|22476.93|0
1590587700000|2020-05-27 13:55:00|22490.09|22490.09|22526.74|22526.74|22527.33|22527.33|22490.09|22490.09|0
1590588000000|2020-05-27 14:00:00|22530.27|22530.27|22600|22600|22606.7|22606.7|22530.27|22530.27|0
1590588300000|2020-05-27 14:05:00|22599.62|22599.62|22622.14|22622.14|22655.99|22655.99|22599.62|22599.62|0
1590588600000|2020-05-27 14:10:00|22625.67|22625.67|22604.68|22604.68|22629.2|22629.2|22594.69|22594.69|0
1590588900000|2020-05-27 14:15:00|22604.08|22604.08|22594.19|22594.19|22615.66|22615.66|22581.24|22581.24|0
1590589200000|2020-05-27 14:20:00|22601.24|22601.24|22573.36|22573.36|22604.77|22604.77|22551.61|22551.61|0
1590589500000|2020-05-27 14:25:00|22569.84|22569.84|22576.59|22576.59|22592.4|22592.4|22550.42|22550.42|0
1590589800000|2020-05-27 14:30:00|22580.12|22580.12|22537.5|22537.5|22580.12|22580.12|22523.09|22523.09|0
1590590100000|2020-05-27 14:35:00|22533.97|22533.97|22528.34|22528.34|22546.59|22546.59|22495.72|22495.72|0
1590590400000|2020-05-27 14:40:00|22524.82|22524.82|22532.57|22532.57|22539.22|22539.22|22508.33|22508.33|0
1590590700000|2020-05-27 14:45:00|22536.1|22536.1|22484.39|22484.39|22536.5|22536.5|22482.77|22482.77|0
1590591000000|2020-05-27 14:50:00|22484.69|22484.69|22517.56|22517.56|22521.21|22521.21|22480.86|22480.86|0
1590591300000|2020-05-27 14:55:00|22521.09|22521.09|22490.66|22490.66|22525.62|22525.62|22490.66|22490.66|0
1590591600000|2020-05-27 15:00:00|22494.19|22494.19|22606.36|22606.36|22612.26|22612.26|22490.66|22490.66|0
1590591900000|2020-05-27 15:05:00|22602.83|22602.83|22601.87|22601.87|22618.21|22618.21|22589.4|22589.4|0
1590592200000|2020-05-27 15:10:00|22605.4|22605.4|22641.65|22641.65|22659.28|22659.28|22593.63|22593.63|0
1590592500000|2020-05-27 15:15:00|22652.23|22652.23|22668.63|22668.63|22677.12|22677.12|22602.9|22602.9|0
1590592800000|2020-05-27 15:20:00|22669.22|22669.22|22638.46|22638.46|22680.21|22680.21|22628.88|22628.88|0
1590593100000|2020-05-27 15:25:00|22641.99|22641.99|22632.25|22632.25|22641.99|22641.99|22609.65|22609.65|0
1590650100000|2020-05-28 07:15:00|22364.76|22364.76|22493.77|22493.77|22511.01|22511.01|22318.72|22318.72|0
1590650400000|2020-05-28 07:20:00|22486.72|22486.72|22521.25|22521.25|22533.17|22533.17|22476.14|22476.14|0
1590650700000|2020-05-28 07:25:00|22514.19|22514.19|22549.45|22549.45|22567.29|22567.29|22502.53|22502.53|0
1590651000000|2020-05-28 07:30:00|22556.5|22556.5|22570.24|22570.24|22596.14|22596.14|22554.35|22554.35|0
1590651300000|2020-05-28 07:35:00|22569.05|22569.05|22537.38|22537.38|22591.55|22591.55|22533.45|22533.45|0
1590651600000|2020-05-28 07:40:00|22544.43|22544.43|22558.8|22558.8|22562.93|22562.93|22484.47|22484.47|0
1590651900000|2020-05-28 07:45:00|22555.28|22555.28|22549.53|22549.53|22572.01|22572.01|22525.27|22525.27|0
1590652200000|2020-05-28 07:50:00|22551.13|22551.13|22529.53|22529.53|22565.88|22565.88|22527.94|22527.94|0
1590652500000|2020-05-28 07:55:00|22533.06|22533.06|22538.63|22538.63|22548.06|22548.06|22528.19|22528.19|0
1590652800000|2020-05-28 08:00:00|22539.22|22539.22|22568.26|22568.26|22569.05|22569.05|22539.22|22539.22|0
1590653100000|2020-05-28 08:05:00|22575.32|22575.32|22555.12|22555.12|22585.5|22585.5|22555.12|22555.12|0
1590653400000|2020-05-28 08:10:00|22551.59|22551.59|22639.91|22639.91|22646.97|22646.97|22551.59|22551.59|0
1590653700000|2020-05-28 08:15:00|22640.79|22640.79|22614.91|22614.91|22645.53|22645.53|22611.07|22611.07|0
1590654000000|2020-05-28 08:20:00|22616.1|22616.1|22624.88|22624.88|22629.59|22629.59|22612.74|22612.74|0
1590654300000|2020-05-28 08:25:00|22624.75|22624.75|22625.28|22625.28|22630.84|22630.84|22618.22|22618.22|0
1590654600000|2020-05-28 08:30:00|22621.75|22621.75|22624.33|22624.33|22625.28|22625.28|22613.84|22613.84|0
1590654900000|2020-05-28 08:35:00|22624.74|22624.74|22650.53|22650.53|22653.93|22653.93|22622.99|22622.99|0
1590655200000|2020-05-28 08:40:00|22654.06|22654.06|22703.09|22703.09|22723.76|22723.76|22652.81|22652.81|0
1590655500000|2020-05-28 08:45:00|22702.5|22702.5|22717.57|22717.57|22721.29|22721.29|22684.08|22684.08|0
1590655800000|2020-05-28 08:50:00|22716.98|22716.98|22684.23|22684.23|22720.17|22720.17|22680.11|22680.11|0
1590656100000|2020-05-28 08:55:00|22683.63|22683.63|22690.91|22690.91|22695.03|22695.03|22667.83|22667.83|0
1590656400000|2020-05-28 09:00:00|22683.86|22683.86|22722.63|22722.63|22723.23|22723.23|22683.86|22683.86|0
1590656700000|2020-05-28 09:05:00|22721.87|22721.87|22746.56|22746.56|22766.09|22766.09|22717.16|22717.16|0
1590657000000|2020-05-28 09:10:00|22753.61|22753.61|22719.15|22719.15|22754.02|22754.02|22700.93|22700.93|0
1590657300000|2020-05-28 09:15:00|22720.37|22720.37|22722.52|22722.52|22724.33|22724.33|22702.57|22702.57|0
1590657600000|2020-05-28 09:20:00|22720.15|22720.15|22752.71|22752.71|22753.08|22753.08|22720.15|22720.15|0
1590657900000|2020-05-28 09:25:00|22753.9|22753.9|22692.29|22692.29|22761.14|22761.14|22688.77|22688.77|0
1590658200000|2020-05-28 09:30:00|22692.7|22692.7|22670.57|22670.57|22701.86|22701.86|22662.65|22662.65|0
1590658500000|2020-05-28 09:35:00|22669.39|22669.39|22682.54|22682.54|22686.88|22686.88|22657.07|22657.07|0
1590658800000|2020-05-28 09:40:00|22682.95|22682.95|22683.73|22683.73|22692.14|22692.14|22669.36|22669.36|0
1590659100000|2020-05-28 09:45:00|22680.21|22680.21|22689.44|22689.44|22696.68|22696.68|22673.56|22673.56|0
1590659400000|2020-05-28 09:50:00|22685.91|22685.91|22704.4|22704.4|22704.99|22704.99|22661.9|22661.9|0
1590659700000|2020-05-28 09:55:00|22704.99|22704.99|22753.02|22753.02|22761.26|22761.26|22699.46|22699.46|0
1590660000000|2020-05-28 10:00:00|22752.61|22752.61|22708.91|22708.91|22752.61|22752.61|22705.38|22705.38|0
1590660300000|2020-05-28 10:05:00|22698.32|22698.32|22774.74|22774.74|22776.24|22776.24|22698.32|22698.32|0
1590660600000|2020-05-28 10:10:00|22774.15|22774.15|22802.57|22802.57|22820.04|22820.04|22774.15|22774.15|0
1590660900000|2020-05-28 10:15:00|22799.04|22799.04|22785.59|22785.59|22799.45|22799.45|22777.54|22777.54|0
1590661200000|2020-05-28 10:20:00|22786.18|22786.18|22812.76|22812.76|22812.76|22812.76|22774.97|22774.97|0
1590661500000|2020-05-28 10:25:00|22812.36|22812.36|22845.37|22845.37|22847.15|22847.15|22812.36|22812.36|0
1590661800000|2020-05-28 10:30:00|22844.96|22844.96|22820.27|22820.27|22844.96|22844.96|22820.14|22820.14|0
1590662100000|2020-05-28 10:35:00|22823.8|22823.8|22832.47|22832.47|22834.25|22834.25|22816.62|22816.62|0
1590662400000|2020-05-28 10:40:00|22828.94|22828.94|22814.04|22814.04|22831.3|22831.3|22804.61|22804.61|0
1590662700000|2020-05-28 10:45:00|22810.51|22810.51|22847.31|22847.31|22864.85|22864.85|22810.51|22810.51|0
1590663000000|2020-05-28 10:50:00|22840.25|22840.25|22838.11|22838.11|22849.98|22849.98|22833.01|22833.01|0
1590663300000|2020-05-28 10:55:00|22837.51|22837.51|22819.25|22819.25|22838.89|22838.89|22785.79|22785.79|0
1590663600000|2020-05-28 11:00:00|22819.5|22819.5|22804.44|22804.44|22822.48|22822.48|22783.63|22783.63|0
1590663900000|2020-05-28 11:05:00|22804.84|22804.84|22817.51|22817.51|22842.68|22842.68|22804.84|22804.84|0
1590664200000|2020-05-28 11:10:00|22813.98|22813.98|22834.59|22834.59|22848.51|22848.51|22806.92|22806.92|0
1590664500000|2020-05-28 11:15:00|22824.01|22824.01|22839.28|22839.28|22839.28|22839.28|22820.48|22820.48|0
1590664800000|2020-05-28 11:20:00|22838.68|22838.68|22860.47|22860.47|22870.05|22870.05|22838.68|22838.68|0
1590665100000|2020-05-28 11:25:00|22864|22864|22897.94|22897.94|22907.93|22907.93|22864|22864|0
1590665400000|2020-05-28 11:30:00|22897.37|22897.37|22897.58|22897.58|22904.64|22904.64|22879.93|22879.93|0
1590665700000|2020-05-28 11:35:00|22901.11|22901.11|22893.67|22893.67|22906.21|22906.21|22893.67|22893.67|0
1590666000000|2020-05-28 11:40:00|22890.14|22890.14|22882.14|22882.14|22911.9|22911.9|22882.14|22882.14|0
1590666300000|2020-05-28 11:45:00|22871.56|22871.56|22870.75|22870.75|22884.01|22884.01|22859.36|22859.36|0
1590666600000|2020-05-28 11:50:00|22863.7|22863.7|22849.34|22849.34|22879.99|22879.99|22849.34|22849.34|0
1590666900000|2020-05-28 11:55:00|22848.53|22848.53|22879.91|22879.91|22879.91|22879.91|22844.6|22844.6|0
1590667200000|2020-05-28 12:00:00|22890.49|22890.49|22897.91|22897.91|22901.44|22901.44|22876.53|22876.53|0
1590667500000|2020-05-28 12:05:00|22897.31|22897.31|22880.27|22880.27|22898.12|22898.12|22871.62|22871.62|0
1590667800000|2020-05-28 12:10:00|22876.75|22876.75|22874.9|22874.9|22876.75|22876.75|22862.23|22862.23|0
1590668100000|2020-05-28 12:15:00|22876.68|22876.68|22889.83|22889.83|22899.82|22899.82|22876.68|22876.68|0
1590668400000|2020-05-28 12:20:00|22888.64|22888.64|22883.92|22883.92|22890.22|22890.22|22878.06|22878.06|0
1590668700000|2020-05-28 12:25:00|22884.52|22884.52|22894.75|22894.75|22907.73|22907.73|22884.52|22884.52|0
1590669000000|2020-05-28 12:30:00|22901.8|22901.8|22945.37|22945.37|22945.37|22945.37|22886.92|22886.92|0
1590669300000|2020-05-28 12:35:00|22941.84|22941.84|22919.92|22919.92|22960.07|22960.07|22919.92|22919.92|0
1590669600000|2020-05-28 12:40:00|22923.44|22923.44|22920.92|22920.92|22937.77|22937.77|22913.67|22913.67|0
1590669900000|2020-05-28 12:45:00|22924.44|22924.44|22908.12|22908.12|22927.97|22927.97|22906|22906|0
1590670200000|2020-05-28 12:50:00|22908.53|22908.53|22895.27|22895.27|22912.05|22912.05|22885.02|22885.02|0
1590670500000|2020-05-28 12:55:00|22896.45|22896.45|22882.32|22882.32|22899.62|22899.62|22868.83|22868.83|0
1590670800000|2020-05-28 13:00:00|22882.73|22882.73|22981.5|22981.5|22992.09|22992.09|22882.73|22882.73|0
1590671100000|2020-05-28 13:05:00|22967.4|22967.4|22981.14|22981.14|22993.91|22993.91|22967.4|22967.4|0
1590671400000|2020-05-28 13:10:00|22982.33|22982.33|22994.91|22994.91|22994.91|22994.91|22968.8|22968.8|0
1590671700000|2020-05-28 13:15:00|22998.44|22998.44|23024.87|23024.87|23034.67|23034.67|22997.84|22997.84|0
1590672000000|2020-05-28 13:20:00|23024.28|23024.28|23004.07|23004.07|23030.36|23030.36|23000.54|23000.54|0
1590672300000|2020-05-28 13:25:00|22993.49|22993.49|22968.05|22968.05|23018.18|23018.18|22948.58|22948.58|0
1590672600000|2020-05-28 13:30:00|22971.58|22971.58|22978.07|22978.07|23014.87|23014.87|22967.48|22967.48|0
1590672900000|2020-05-28 13:35:00|22981.59|22981.59|23008.43|23008.43|23061.91|23061.91|22981.59|22981.59|0
1590673200000|2020-05-28 13:40:00|23015.48|23015.48|23027.13|23027.13|23039.28|23039.28|22993.04|22993.04|0
1590673500000|2020-05-28 13:45:00|23027.72|23027.72|23004.86|23004.86|23037.12|23037.12|22997.68|22997.68|0
1590673800000|2020-05-28 13:50:00|23004.46|23004.46|23056.75|23056.75|23065.61|23065.61|23001.67|23001.67|0
1590674100000|2020-05-28 13:55:00|23060.27|23060.27|23054.08|23054.08|23093.61|23093.61|23021.7|23021.7|0
1590674400000|2020-05-28 14:00:00|23050.56|23050.56|23088.9|23088.9|23116.78|23116.78|23047.99|23047.99|0
1590674700000|2020-05-28 14:05:00|23092.42|23092.42|23154.79|23154.79|23168.9|23168.9|23087.71|23087.71|0
1590675000000|2020-05-28 14:10:00|23155.2|23155.2|23165.29|23165.29|23184.9|23184.9|23151.37|23151.37|0
1590675300000|2020-05-28 14:15:00|23154.71|23154.71|23193.85|23193.85|23193.85|23193.85|23148.21|23148.21|0
1590675600000|2020-05-28 14:20:00|23190.32|23190.32|23139.94|23139.94|23204.83|23204.83|23136.82|23136.82|0
1590675900000|2020-05-28 14:25:00|23139.34|23139.34|23169.16|23169.16|23179.52|23179.52|23128.76|23128.76|0
1590676200000|2020-05-28 14:30:00|23172.68|23172.68|23096.02|23096.02|23173.28|23173.28|23092.49|23092.49|0
1590676500000|2020-05-28 14:35:00|23096.61|23096.61|23121.96|23121.96|23140.81|23140.81|23086.03|23086.03|0
1590676800000|2020-05-28 14:40:00|23125.49|23125.49|23113.6|23113.6|23150.58|23150.58|23095.15|23095.15|0
1590677100000|2020-05-28 14:45:00|23120.66|23120.66|23086.66|23086.66|23132.52|23132.52|23086.45|23086.45|0
1590677400000|2020-05-28 14:50:00|23093.72|23093.72|23052.27|23052.27|23097.24|23097.24|23052.27|23052.27|0
1590677700000|2020-05-28 14:55:00|23055.8|23055.8|23040.86|23040.86|23055.99|23055.99|23029.11|23029.11|0
1590678000000|2020-05-28 15:00:00|23047.92|23047.92|23047.12|23047.12|23058.28|23058.28|23034.16|23034.16|0
1590678300000|2020-05-28 15:05:00|23050.64|23050.64|23043.23|23043.23|23079.43|23079.43|23035.58|23035.58|0
1590678600000|2020-05-28 15:10:00|23036.17|23036.17|23061.08|23061.08|23064.39|23064.39|23013.89|23013.89|0
1590678900000|2020-05-28 15:15:00|23064.61|23064.61|23021.28|23021.28|23086.18|23086.18|23021.28|23021.28|0
1590679200000|2020-05-28 15:20:00|23024.81|23024.81|23041.81|23041.81|23048.87|23048.87|22991.26|22991.26|0
1590679500000|2020-05-28 15:25:00|23042.41|23042.41|23105.69|23105.69|23105.69|23105.69|23042.41|23042.41|0
1590736500000|2020-05-29 07:15:00|22543.33|22543.33|22476.37|22476.37|22565.59|22565.59|22469.31|22469.31|0
1590736800000|2020-05-29 07:20:00|22479.9|22479.9|22506.72|22506.72|22539.06|22539.06|22469.31|22469.31|0
1590737100000|2020-05-29 07:25:00|22510.24|22510.24|22470.25|22470.25|22522.73|22522.73|22441.59|22441.59|0
1590737400000|2020-05-29 07:30:00|22472.03|22472.03|22473.64|22473.64|22523.9|22523.9|22463.06|22463.06|0
1590737700000|2020-05-29 07:35:00|22477.17|22477.17|22423.39|22423.39|22477.17|22477.17|22416.03|22416.03|0
1590738000000|2020-05-29 07:40:00|22423.98|22423.98|22335.21|22335.21|22423.98|22423.98|22316.76|22316.76|0
1590738300000|2020-05-29 07:45:00|22334.8|22334.8|22325.73|22325.73|22336.51|22336.51|22306.33|22306.33|0
1590738600000|2020-05-29 07:50:00|22315.15|22315.15|22303.93|22303.93|22315.15|22315.15|22279.61|22279.61|0
1590738900000|2020-05-29 07:55:00|22307.45|22307.45|22308.98|22308.98|22324.87|22324.87|22296.21|22296.21|0
1590739200000|2020-05-29 08:00:00|22314.85|22314.85|22255.11|22255.11|22329.91|22329.91|22233.94|22233.94|0
1590739500000|2020-05-29 08:05:00|22258.64|22258.64|22253.44|22253.44|22266.5|22266.5|22231.23|22231.23|0
1590739800000|2020-05-29 08:10:00|22253.84|22253.84|22295.64|22295.64|22307.53|22307.53|22253.84|22253.84|0
1590740100000|2020-05-29 08:15:00|22292.11|22292.11|22346.14|22346.14|22352.27|22352.27|22292.11|22292.11|0
1590740400000|2020-05-29 08:20:00|22346.73|22346.73|22386.18|22386.18|22389.7|22389.7|22346.73|22346.73|0
1590740700000|2020-05-29 08:25:00|22379.12|22379.12|22364.4|22364.4|22384.39|22384.39|22349.89|22349.89|0
1590741000000|2020-05-29 08:30:00|22360.88|22360.88|22411.65|22411.65|22420.47|22420.47|22357.94|22357.94|0
1590741300000|2020-05-29 08:35:00|22411.46|22411.46|22450|22450|22450|22450|22405.17|22405.17|0
1590741600000|2020-05-29 08:40:00|22442.95|22442.95|22455.72|22455.72|22455.72|22455.72|22436.89|22436.89|0
1590741900000|2020-05-29 08:45:00|22452.19|22452.19|22475.86|22475.86|22482.91|22482.91|22452.19|22452.19|0
1590742200000|2020-05-29 08:50:00|22482.91|22482.91|22477.39|22477.39|22489.56|22489.56|22464.87|22464.87|0
1590742500000|2020-05-29 08:55:00|22473.86|22473.86|22506.01|22506.01|22509.54|22509.54|22470.33|22470.33|0
1590742800000|2020-05-29 09:00:00|22502.48|22502.48|22505.57|22505.57|22512.62|22512.62|22480.88|22480.88|0
1590743100000|2020-05-29 09:05:00|22502.04|22502.04|22507.75|22507.75|22514.81|22514.81|22494.79|22494.79|0
1590743400000|2020-05-29 09:10:00|22511.28|22511.28|22524.8|22524.8|22534.76|22534.76|22505.97|22505.97|0
1590743700000|2020-05-29 09:15:00|22521.27|22521.27|22562.47|22562.47|22564.79|22564.79|22510.09|22510.09|0
1590744000000|2020-05-29 09:20:00|22566|22566|22577.61|22577.61|22581.11|22581.11|22562.9|22562.9|0
1590744300000|2020-05-29 09:25:00|22578.79|22578.79|22579.94|22579.94|22606.42|22606.42|22578.79|22578.79|0
1590744600000|2020-05-29 09:30:00|22579.35|22579.35|22585.05|22585.05|22599.16|22599.16|22570.35|22570.35|0
1590744900000|2020-05-29 09:35:00|22588.58|22588.58|22582.03|22582.03|22595.63|22595.63|22567.92|22567.92|0
1590745200000|2020-05-29 09:40:00|22585.56|22585.56|22603.79|22603.79|22603.79|22603.79|22582.63|22582.63|0
1590745500000|2020-05-29 09:45:00|22600.26|22600.26|22589.91|22589.91|22605.45|22605.45|22589.91|22589.91|0
1590745800000|2020-05-29 09:50:00|22596.97|22596.97|22602.73|22602.73|22608.95|22608.95|22578.97|22578.97|0
1590746100000|2020-05-29 09:55:00|22595.68|22595.68|22593.15|22593.15|22595.68|22595.68|22581.95|22581.95|0
1590746400000|2020-05-29 10:00:00|22593.55|22593.55|22580.32|22580.32|22604.6|22604.6|22570.99|22570.99|0
1590746700000|2020-05-29 10:05:00|22573.26|22573.26|22610.62|22610.62|22620.4|22620.4|22573.26|22573.26|0
1590747000000|2020-05-29 10:10:00|22607.1|22607.1|22599.85|22599.85|22607.5|22607.5|22591.58|22591.58|0
1590747300000|2020-05-29 10:15:00|22599.26|22599.26|22609.07|22609.07|22609.66|22609.66|22594.18|22594.18|0
1590747600000|2020-05-29 10:20:00|22608.47|22608.47|22588.72|22588.72|22608.47|22608.47|22584|22584|0
1590747900000|2020-05-29 10:25:00|22589.12|22589.12|22605.19|22605.19|22605.19|22605.19|22586.19|22586.19|0
1590748200000|2020-05-29 10:30:00|22605.59|22605.59|22586.93|22586.93|22617.58|22617.58|22586.93|22586.93|0
1590748500000|2020-05-29 10:35:00|22586.34|22586.34|22583.24|22583.24|22596.92|22596.92|22582.24|22582.24|0
1590748800000|2020-05-29 10:40:00|22582.84|22582.84|22598.13|22598.13|22602.26|22602.26|22582.84|22582.84|0
1590749100000|2020-05-29 10:45:00|22594.61|22594.61|22593.42|22593.42|22594.61|22594.61|22591.08|22591.08|0
1590749400000|2020-05-29 10:50:00|22592.2|22592.2|22593.05|22593.05|22598.51|22598.51|22585.15|22585.15|0
1590749700000|2020-05-29 10:55:00|22578.94|22578.94|22571.36|22571.36|22599.17|22599.17|22570.95|22570.95|0
1590750000000|2020-05-29 11:00:00|22581.94|22581.94|22560.34|22560.34|22585.68|22585.68|22552.43|22552.43|0
1590750300000|2020-05-29 11:05:00|22560.74|22560.74|22532.12|22532.12|22561.34|22561.34|22528.59|22528.59|0
1590750600000|2020-05-29 11:10:00|22521.54|22521.54|22497.16|22497.16|22521.54|22521.54|22483.64|22483.64|0
1590750900000|2020-05-29 11:15:00|22500.69|22500.69|22543.05|22543.05|22543.05|22543.05|22495.57|22495.57|0
1590751200000|2020-05-29 11:20:00|22560.69|22560.69|22558.16|22558.16|22568.74|22568.74|22547.58|22547.58|0
1590751500000|2020-05-29 11:25:00|22554.64|22554.64|22553.21|22553.21|22562.88|22562.88|22551.11|22551.11|0
1590751800000|2020-05-29 11:30:00|22539.1|22539.1|22539|22539|22542.53|22542.53|22531.45|22531.45|0
1590752100000|2020-05-29 11:35:00|22535.48|22535.48|22529.4|22529.4|22540|22540|22518.81|22518.81|0
1590752400000|2020-05-29 11:40:00|22522.34|22522.34|22513.53|22513.53|22524.11|22524.11|22507.04|22507.04|0
1590752700000|2020-05-29 11:45:00|22506.47|22506.47|22520.15|22520.15|22527.21|22527.21|22502.14|22502.14|0
1590753000000|2020-05-29 11:50:00|22520.72|22520.72|22480.77|22480.77|22520.91|22520.91|22480.77|22480.77|0
1590753300000|2020-05-29 11:55:00|22477.25|22477.25|22467.03|22467.03|22493.69|22493.69|22467.03|22467.03|0
1590753600000|2020-05-29 12:00:00|22470.56|22470.56|22462.88|22462.88|22481.14|22481.14|22462.1|22462.1|0
1590753900000|2020-05-29 12:05:00|22459.35|22459.35|22473.25|22473.25|22484.42|22484.42|22449.09|22449.09|0
1590754200000|2020-05-29 12:10:00|22466.19|22466.19|22467.2|22467.2|22475.85|22475.85|22460.19|22460.19|0
1590754500000|2020-05-29 12:15:00|22470.73|22470.73|22458.77|22458.77|22475.26|22475.26|22445.25|22445.25|0
1590754800000|2020-05-29 12:20:00|22459.36|22459.36|22467.9|22467.9|22524.04|22524.04|22459.36|22459.36|0
1590755100000|2020-05-29 12:25:00|22471.42|22471.42|22475.95|22475.95|22484.75|22484.75|22459.87|22459.87|0
1590755400000|2020-05-29 12:30:00|22472.42|22472.42|22448.1|22448.1|22482.41|22482.41|22427.12|22427.12|0
1590755700000|2020-05-29 12:35:00|22441.04|22441.04|22415.82|22415.82|22452.03|22452.03|22412.29|22412.29|0
1590756000000|2020-05-29 12:40:00|22419.35|22419.35|22401.77|22401.77|22446.66|22446.66|22401.77|22401.77|0
1590756300000|2020-05-29 12:45:00|22398.24|22398.24|22376.06|22376.06|22399.43|22399.43|22376.06|22376.06|0
1590756600000|2020-05-29 12:50:00|22379.59|22379.59|22394.74|22394.74|22398.26|22398.26|22371.94|22371.94|0
1590756900000|2020-05-29 12:55:00|22387.68|22387.68|22356.06|22356.06|22394.74|22394.74|22354.87|22354.87|0
1590757200000|2020-05-29 13:00:00|22352.54|22352.54|22324.53|22324.53|22368.39|22368.39|22314.1|22314.1|0
1590757500000|2020-05-29 13:05:00|22321|22321|22303.13|22303.13|22344.98|22344.98|22299.6|22299.6|0
1590757800000|2020-05-29 13:10:00|22306.65|22306.65|22314.67|22314.67|22320.17|22320.17|22301.15|22301.15|0
1590758100000|2020-05-29 13:15:00|22318.2|22318.2|22284.36|22284.36|22318.2|22318.2|22283.96|22283.96|0
1590758400000|2020-05-29 13:20:00|22291.42|22291.42|22260.48|22260.48|22291.42|22291.42|22256.55|22256.55|0
1590758700000|2020-05-29 13:25:00|22256.95|22256.95|22235.94|22235.94|22275.78|22275.78|22235.94|22235.94|0
1590759000000|2020-05-29 13:30:00|22232.41|22232.41|22188.06|22188.06|22249.24|22249.24|22184.53|22184.53|0
1590759300000|2020-05-29 13:35:00|22191.59|22191.59|22167.5|22167.5|22195.52|22195.52|22139.33|22139.33|0
1590759600000|2020-05-29 13:40:00|22171.03|22171.03|22174.66|22174.66|22202.18|22202.18|22171.03|22171.03|0
1590759900000|2020-05-29 13:45:00|22185.24|22185.24|22125.03|22125.03|22188.76|22188.76|22121.13|22121.13|0
1590760200000|2020-05-29 13:50:00|22121.5|22121.5|22107.51|22107.51|22128.08|22128.08|22103.77|22103.77|0
1590760500000|2020-05-29 13:55:00|22107.1|22107.1|22014.59|22014.59|22107.91|22107.91|22014.59|22014.59|0
1590760800000|2020-05-29 14:00:00|22018.12|22018.12|22029.06|22029.06|22036.92|22036.92|22005.18|22005.18|0
1590761100000|2020-05-29 14:05:00|22028.65|22028.65|22004.05|22004.05|22040.83|22040.83|21993.87|21993.87|0
1590761400000|2020-05-29 14:10:00|22000.52|22000.52|21992.02|21992.02|22000.52|22000.52|21967.86|21967.86|0
1590761700000|2020-05-29 14:15:00|21995.55|21995.55|21953.35|21953.35|21999.08|21999.08|21939.24|21939.24|0
1590762000000|2020-05-29 14:20:00|21946.29|21946.29|21978.95|21978.95|21978.95|21978.95|21931.78|21931.78|0
1590762300000|2020-05-29 14:25:00|21978.76|21978.76|21951.54|21951.54|21987|21987|21940.96|21940.96|0
1590762600000|2020-05-29 14:30:00|21955.06|21955.06|21988.4|21988.4|22009.97|22009.97|21955.06|21955.06|0
1590762900000|2020-05-29 14:35:00|21981.35|21981.35|21932.8|21932.8|21981.35|21981.35|21915.86|21915.86|0
1590763200000|2020-05-29 14:40:00|21929.27|21929.27|21921.98|21921.98|21946.91|21946.91|21897.1|21897.1|0
1590763500000|2020-05-29 14:45:00|21918.45|21918.45|21944.85|21944.85|21948.38|21948.38|21897.15|21897.15|0
1590763800000|2020-05-29 14:50:00|21948.38|21948.38|21948.78|21948.78|21962.48|21962.48|21920.75|21920.75|0
1590764100000|2020-05-29 14:55:00|21952.31|21952.31|21897.59|21897.59|21966.42|21966.42|21897.59|21897.59|0
1590764400000|2020-05-29 15:00:00|21901.12|21901.12|21929.74|21929.74|21933.84|21933.84|21901.12|21901.12|0
1590764700000|2020-05-29 15:05:00|21926.21|21926.21|21929.59|21929.59|21951.92|21951.92|21909.34|21909.34|0
1590765000000|2020-05-29 15:10:00|21922.54|21922.54|21927.19|21927.19|21940.89|21940.89|21892.66|21892.66|0
1590765300000|2020-05-29 15:15:00|21928|21928|21878.79|21878.79|21938.88|21938.88|21878.79|21878.79|0
1590765600000|2020-05-29 15:20:00|21875.26|21875.26|21875.62|21875.62|21893.82|21893.82|21856.96|21856.96|0
1590765900000|2020-05-29 15:25:00|21872.09|21872.09|21846.87|21846.87|21913.37|21913.37|21828.64|21828.64|0
1590995700000|2020-06-01 07:15:00|22125.61|22125.61|22162.05|22162.05|22162.05|22162.05|22122.09|22122.09|0
1590996000000|2020-06-01 07:20:00|22165.58|22165.58|22202.29|22202.29|22225.77|22225.77|22157.95|22157.95|0
1590996300000|2020-06-01 07:25:00|22205.82|22205.82|22217.97|22217.97|22235.2|22235.2|22205.82|22205.82|0
1590996600000|2020-06-01 07:30:00|22214.44|22214.44|22225.21|22225.21|22225.21|22225.21|22202.86|22202.86|0
1590996900000|2020-06-01 07:35:00|22239.32|22239.32|22212.39|22212.39|22239.32|22239.32|22191.64|22191.64|0
1590997200000|2020-06-01 07:40:00|22211.99|22211.99|22233.03|22233.03|22238.34|22238.34|22205.34|22205.34|0
1590997500000|2020-06-01 07:45:00|22236.56|22236.56|22223.03|22223.03|22236.56|22236.56|22205.37|22205.37|0
1590997800000|2020-06-01 07:50:00|22224.22|22224.22|22191.09|22191.09|22224.22|22224.22|22163.8|22163.8|0
1590998100000|2020-06-01 07:55:00|22187.56|22187.56|22164.42|22164.42|22188.16|22188.16|22164.42|22164.42|0
1590998400000|2020-06-01 08:00:00|22164.83|22164.83|22150.47|22150.47|22168.1|22168.1|22125.18|22125.18|0
1590998700000|2020-06-01 08:05:00|22153.99|22153.99|22110.5|22110.5|22179.4|22179.4|22071.51|22071.51|0
1590999000000|2020-06-01 08:10:00|22109.31|22109.31|22101.32|22101.32|22117.17|22117.17|22081.68|22081.68|0
1590999300000|2020-06-01 08:15:00|22094.26|22094.26|22070.82|22070.82|22094.26|22094.26|22060.43|22060.43|0
1590999600000|2020-06-01 08:20:00|22095.51|22095.51|22126.07|22126.07|22126.07|22126.07|22093.18|22093.18|0
1590999900000|2020-06-01 08:25:00|22122.54|22122.54|22159.33|22159.33|22159.46|22159.46|22118.42|22118.42|0
1591000200000|2020-06-01 08:30:00|22169.92|22169.92|22143.62|22143.62|22188.55|22188.55|22135.38|22135.38|0
1591000500000|2020-06-01 08:35:00|22142.43|22142.43|22135.76|22135.76|22142.43|22142.43|22130.07|22130.07|0
1591000800000|2020-06-01 08:40:00|22132.23|22132.23|22139.07|22139.07|22142.6|22142.6|22116.12|22116.12|0
1591001100000|2020-06-01 08:45:00|22142.6|22142.6|22157.08|22157.08|22157.08|22157.08|22128.89|22128.89|0
1591001400000|2020-06-01 08:50:00|22160.61|22160.61|22175.44|22175.44|22183.49|22183.49|22149.9|22149.9|0
1591001700000|2020-06-01 08:55:00|22171.91|22171.91|22163.45|22163.45|22190.74|22190.74|22163.45|22163.45|0
1591002000000|2020-06-01 09:00:00|22170.51|22170.51|22171.87|22171.87|22171.87|22171.87|22147.94|22147.94|0
1591002300000|2020-06-01 09:05:00|22168.35|22168.35|22163.03|22163.03|22171.87|22171.87|22159.7|22159.7|0
1591002600000|2020-06-01 09:10:00|22162.63|22162.63|22162.42|22162.42|22166.35|22166.35|22153.79|22153.79|0
1591002900000|2020-06-01 09:15:00|22162.82|22162.82|22162.23|22162.23|22163.41|22163.41|22155.58|22155.58|0
1591003200000|2020-06-01 09:20:00|22163.03|22163.03|22155.41|22155.41|22167.56|22167.56|22152.67|22152.67|0
1591003500000|2020-06-01 09:25:00|22155.01|22155.01|22143.25|22143.25|22162.45|22162.45|22139.91|22139.91|0
1591003800000|2020-06-01 09:30:00|22139.72|22139.72|22165.22|22165.22|22168.75|22168.75|22136.19|22136.19|0
1591004100000|2020-06-01 09:35:00|22166.41|22166.41|22135.56|22135.56|22173.47|22173.47|22135.56|22135.56|0
1591004400000|2020-06-01 09:40:00|22136.16|22136.16|22134.94|22134.94|22143.21|22143.21|22127.7|22127.7|0
1591004700000|2020-06-01 09:45:00|22134.54|22134.54|22140.87|22140.87|22140.87|22140.87|22120.3|22120.3|0
1591005000000|2020-06-01 09:50:00|22144.4|22144.4|22153.62|22153.62|22153.62|22153.62|22140.87|22140.87|0
1591005300000|2020-06-01 09:55:00|22164.2|22164.2|22173.44|22173.44|22174.04|22174.04|22150.49|22150.49|0
1591005600000|2020-06-01 10:00:00|22172.85|22172.85|22176|22176|22179.53|22179.53|22161.3|22161.3|0
1591005900000|2020-06-01 10:05:00|22172.47|22172.47|22198.95|22198.95|22198.95|22198.95|22172.47|22172.47|0
1591006200000|2020-06-01 10:10:00|22200.14|22200.14|22227.95|22227.95|22228.35|22228.35|22196.61|22196.61|0
1591006500000|2020-06-01 10:15:00|22228.14|22228.14|22250.09|22250.09|22250.49|22250.49|22228.14|22228.14|0
1591006800000|2020-06-01 10:20:00|22253.61|22253.61|22279.31|22279.31|22279.31|22279.31|22253.61|22253.61|0
1591007100000|2020-06-01 10:25:00|22280.49|22280.49|22265.51|22265.51|22280.49|22280.49|22259.05|22259.05|0
1591007400000|2020-06-01 10:30:00|22269.03|22269.03|22236.07|22236.07|22269.03|22269.03|22225.49|22225.49|0
1591007700000|2020-06-01 10:35:00|22239.6|22239.6|22243.27|22243.27|22243.94|22243.94|22232.1|22232.1|0
1591008000000|2020-06-01 10:40:00|22239.75|22239.75|22253.25|22253.25|22253.25|22253.25|22237.37|22237.37|0
1591008300000|2020-06-01 10:45:00|22253.13|22253.13|22255.47|22255.47|22264.52|22264.52|22248.41|22248.41|0
1591008600000|2020-06-01 10:50:00|22259|22259|22269.58|22269.58|22273.7|22273.7|22255.47|22255.47|0
1591008900000|2020-06-01 10:55:00|22273.1|22273.1|22323.05|22323.05|22323.05|22323.05|22273.1|22273.1|0
1591009200000|2020-06-01 11:00:00|22319.52|22319.52|22292.58|22292.58|22319.52|22319.52|22285.53|22285.53|0
1591009500000|2020-06-01 11:05:00|22292.18|22292.18|22283.45|22283.45|22292.77|22292.77|22279.52|22279.52|0
1591009800000|2020-06-01 11:10:00|22283.33|22283.33|22298.63|22298.63|22298.63|22298.63|22279.8|22279.8|0
1591010100000|2020-06-01 11:15:00|22291.57|22291.57|22281.92|22281.92|22292.51|22292.51|22278.4|22278.4|0
1591010400000|2020-06-01 11:20:00|22281.52|22281.52|22286.31|22286.31|22286.31|22286.31|22269.23|22269.23|0
1591010700000|2020-06-01 11:25:00|22285.91|22285.91|22304.39|22304.39|22304.39|22304.39|22285.91|22285.91|0
1591011000000|2020-06-01 11:30:00|22300.86|22300.86|22309.91|22309.91|22329.55|22329.55|22296.96|22296.96|0
1591011300000|2020-06-01 11:35:00|22309.53|22309.53|22320.52|22320.52|22324.05|22324.05|22306.41|22306.41|0
1591011600000|2020-06-01 11:40:00|22316.99|22316.99|22292.11|22292.11|22316.99|22316.99|22291.71|22291.71|0
1591011900000|2020-06-01 11:45:00|22295.64|22295.64|22308.16|22308.16|22308.16|22308.16|22295.64|22295.64|0
1591012200000|2020-06-01 11:50:00|22307.56|22307.56|22294.28|22294.28|22309.35|22309.35|22291.9|22291.9|0
1591012500000|2020-06-01 11:55:00|22295.47|22295.47|22270.43|22270.43|22300.78|22300.78|22259.75|22259.75|0
1591012800000|2020-06-01 12:00:00|22281.01|22281.01|22244.71|22244.71|22281.01|22281.01|22242.93|22242.93|0
1591013100000|2020-06-01 12:05:00|22241.18|22241.18|22296.23|22296.23|22305.07|22305.07|22241.18|22241.18|0
1591013400000|2020-06-01 12:10:00|22297.42|22297.42|22248.09|22248.09|22301.39|22301.39|22247.49|22247.49|0
1591013700000|2020-06-01 12:15:00|22244.56|22244.56|22209.25|22209.25|22244.56|22244.56|22209.25|22209.25|0
1591014000000|2020-06-01 12:20:00|22208.84|22208.84|22160|22160|22215.9|22215.9|22160|22160|0
1591014300000|2020-06-01 12:25:00|22160.59|22160.59|22130.88|22130.88|22165.52|22165.52|22130.88|22130.88|0
1591014600000|2020-06-01 12:30:00|22134.41|22134.41|22133.46|22133.46|22156.57|22156.57|22101.68|22101.68|0
1591014900000|2020-06-01 12:35:00|22134.65|22134.65|22111.13|22111.13|22152.76|22152.76|22111.13|22111.13|0
1591015200000|2020-06-01 12:40:00|22110.73|22110.73|22124.28|22124.28|22131.08|22131.08|22107.2|22107.2|0
1591015500000|2020-06-01 12:45:00|22127.81|22127.81|22139.37|22139.37|22139.37|22139.37|22102.87|22102.87|0
1591015800000|2020-06-01 12:50:00|22135.84|22135.84|22099.01|22099.01|22135.84|22135.84|22099.01|22099.01|0
1591016100000|2020-06-01 12:55:00|22102.54|22102.54|22067.99|22067.99|22109.59|22109.59|22067.99|22067.99|0
1591016400000|2020-06-01 13:00:00|22067.18|22067.18|22083.46|22083.46|22100.28|22100.28|22061.89|22061.89|0
1591016700000|2020-06-01 13:05:00|22086.98|22086.98|22133.97|22133.97|22133.97|22133.97|22072.06|22072.06|0
1591017000000|2020-06-01 13:10:00|22135.16|22135.16|22141.24|22141.24|22163|22163|22134.97|22134.97|0
1591017300000|2020-06-01 13:15:00|22137.71|22137.71|22137.46|22137.46|22138.52|22138.52|22122.63|22122.63|0
1591017600000|2020-06-01 13:20:00|22140.98|22140.98|22144.69|22144.69|22144.91|22144.91|22120.57|22120.57|0
1591017900000|2020-06-01 13:25:00|22148.22|22148.22|22154.89|22154.89|22166.07|22166.07|22141.16|22141.16|0
1591018200000|2020-06-01 13:30:00|22165.47|22165.47|22201.13|22201.13|22236.02|22236.02|22150.37|22150.37|0
1591018500000|2020-06-01 13:35:00|22197.6|22197.6|22201.86|22201.86|22240.66|22240.66|22194.07|22194.07|0
1591018800000|2020-06-01 13:40:00|22202.26|22202.26|22285.6|22285.6|22292.65|22292.65|22199.93|22199.93|0
1591019100000|2020-06-01 13:45:00|22275.01|22275.01|22301.8|22301.8|22313.32|22313.32|22270.68|22270.68|0
1591019400000|2020-06-01 13:50:00|22305.33|22305.33|22318.4|22318.4|22351.59|22351.59|22301.8|22301.8|0
1591019700000|2020-06-01 13:55:00|22320.18|22320.18|22316.49|22316.49|22324.26|22324.26|22285.87|22285.87|0
1591020000000|2020-06-01 14:00:00|22327.07|22327.07|22266.68|22266.68|22327.07|22327.07|22249.04|22249.04|0
1591020300000|2020-06-01 14:05:00|22266.11|22266.11|22251.23|22251.23|22299.45|22299.45|22247.51|22247.51|0
1591020600000|2020-06-01 14:10:00|22250.63|22250.63|22270.47|22270.47|22290.07|22290.07|22235.93|22235.93|0
1591020900000|2020-06-01 14:15:00|22266.95|22266.95|22250.15|22250.15|22292.04|22292.04|22249.77|22249.77|0
1591021200000|2020-06-01 14:20:00|22253.68|22253.68|22219.28|22219.28|22257.33|22257.33|22215.63|22215.63|0
1591021500000|2020-06-01 14:25:00|22226.33|22226.33|22207.74|22207.74|22230.24|22230.24|22196.59|22196.59|0
1591021800000|2020-06-01 14:30:00|22207.14|22207.14|22210.24|22210.24|22217.34|22217.34|22190.08|22190.08|0
1591022100000|2020-06-01 14:35:00|22206.71|22206.71|22220.04|22220.04|22220.04|22220.04|22189.46|22189.46|0
1591022400000|2020-06-01 14:40:00|22223.56|22223.56|22193.9|22193.9|22223.56|22223.56|22193.9|22193.9|0
1591022700000|2020-06-01 14:45:00|22190.37|22190.37|22167.83|22167.83|22196.61|22196.61|22167.83|22167.83|0
1591023000000|2020-06-01 14:50:00|22171.35|22171.35|22186.4|22186.4|22186.78|22186.78|22160.9|22160.9|0
1591023300000|2020-06-01 14:55:00|22189.93|22189.93|22194.23|22194.23|22198.94|22198.94|22173.85|22173.85|0
1591023600000|2020-06-01 15:00:00|22190.7|22190.7|22187.13|22187.13|22222.44|22222.44|22183.64|22183.64|0
1591023900000|2020-06-01 15:05:00|22190.66|22190.66|22195.99|22195.99|22224.81|22224.81|22190.06|22190.06|0
1591024200000|2020-06-01 15:10:00|22192.47|22192.47|22220.47|22220.47|22234.58|22234.58|22188.94|22188.94|0
1591024500000|2020-06-01 15:15:00|22216.94|22216.94|22242.85|22242.85|22254.62|22254.62|22213.42|22213.42|0
1591024800000|2020-06-01 15:20:00|22242.04|22242.04|22290.03|22290.03|22290.03|22290.03|22242.04|22242.04|0
1591025100000|2020-06-01 15:25:00|22286.51|22286.51|22331.85|22331.85|22340.64|22340.64|22263.58|22263.58|0
1591082100000|2020-06-02 07:15:00|22348.34|22348.34|22270.02|22270.02|22350.12|22350.12|22259.24|22259.24|0
1591082400000|2020-06-02 07:20:00|22270.42|22270.42|22248.55|22248.55|22290.4|22290.4|22247.44|22247.44|0
1591082700000|2020-06-02 07:25:00|22248.96|22248.96|22283.46|22283.46|22297.57|22297.57|22203.25|22203.25|0
1591083000000|2020-06-02 07:30:00|22286.99|22286.99|22307.53|22307.53|22310.47|22310.47|22257.42|22257.42|0
1591083300000|2020-06-02 07:35:00|22321.64|22321.64|22374.03|22374.03|22384|22384|22321.64|22321.64|0
1591083600000|2020-06-02 07:40:00|22370.5|22370.5|22437.24|22437.24|22447.82|22447.82|22367.38|22367.38|0
1591083900000|2020-06-02 07:45:00|22430.18|22430.18|22422.77|22422.77|22450.59|22450.59|22419.84|22419.84|0
1591084200000|2020-06-02 07:50:00|22423.96|22423.96|22403.01|22403.01|22445.72|22445.72|22403.01|22403.01|0
1591084500000|2020-06-02 07:55:00|22388.91|22388.91|22375.18|22375.18|22392.62|22392.62|22349.11|22349.11|0
1591084800000|2020-06-02 08:00:00|22385.76|22385.76|22357.56|22357.56|22386.35|22386.35|22350.5|22350.5|0
1591085100000|2020-06-02 08:05:00|22364.61|22364.61|22388.41|22388.41|22388.41|22388.41|22364.61|22364.61|0
1591085400000|2020-06-02 08:10:00|22395.46|22395.46|22393.53|22393.53|22407.04|22407.04|22388.41|22388.41|0
1591085700000|2020-06-02 08:15:00|22392.93|22392.93|22382.53|22382.53|22417.99|22417.99|22382.12|22382.12|0
1591086000000|2020-06-02 08:20:00|22371.94|22371.94|22399.35|22399.35|22399.35|22399.35|22371.94|22371.94|0
1591086300000|2020-06-02 08:25:00|22399.95|22399.95|22397.9|22397.9|22406.1|22406.1|22393.18|22393.18|0
1591086600000|2020-06-02 08:30:00|22396.71|22396.71|22378.9|22378.9|22396.71|22396.71|22374.8|22374.8|0
1591086900000|2020-06-02 08:35:00|22375.37|22375.37|22354.49|22354.49|22375.37|22375.37|22343.86|22343.86|0
1591087200000|2020-06-02 08:40:00|22358.01|22358.01|22337.82|22337.82|22361.54|22361.54|22337.82|22337.82|0
1591087500000|2020-06-02 08:45:00|22334.25|22334.25|22318.02|22318.02|22360.94|22360.94|22318.02|22318.02|0
1591087800000|2020-06-02 08:50:00|22318.61|22318.61|22308.69|22308.69|22329.26|22329.26|22302.57|22302.57|0
1591088100000|2020-06-02 08:55:00|22301.64|22301.64|22294.99|22294.99|22301.64|22301.64|22270.1|22270.1|0
1591088400000|2020-06-02 09:00:00|22298.51|22298.51|22290.43|22290.43|22298.51|22298.51|22270.17|22270.17|0
1591088700000|2020-06-02 09:05:00|22290.62|22290.62|22272.95|22272.95|22300.38|22300.38|22269.42|22269.42|0
1591089000000|2020-06-02 09:10:00|22272.35|22272.35|22214.32|22214.32|22272.35|22272.35|22208.46|22208.46|0
1591089300000|2020-06-02 09:15:00|22217.85|22217.85|22178.71|22178.71|22224.9|22224.9|22175.18|22175.18|0
1591089600000|2020-06-02 09:20:00|22185.76|22185.76|22154.42|22154.42|22185.76|22185.76|22150.3|22150.3|0
1591089900000|2020-06-02 09:25:00|22157.95|22157.95|22141.91|22141.91|22157.95|22157.95|22110.16|22110.16|0
1591090200000|2020-06-02 09:30:00|22148.96|22148.96|22205.58|22205.58|22212.14|22212.14|22135.26|22135.26|0
1591090500000|2020-06-02 09:35:00|22202.06|22202.06|22175.3|22175.3|22217.54|22217.54|22174.65|22174.65|0
1591090800000|2020-06-02 09:40:00|22171.77|22171.77|22166.29|22166.29|22173.72|22173.72|22158.47|22158.47|0
1591091100000|2020-06-02 09:45:00|22169.82|22169.82|22170.98|22170.98|22176.25|22176.25|22155.09|22155.09|0
1591091400000|2020-06-02 09:50:00|22167.45|22167.45|22174.72|22174.72|22192.54|22192.54|22163.92|22163.92|0
1591091700000|2020-06-02 09:55:00|22178.24|22178.24|22183.71|22183.71|22187.23|22187.23|22173.12|22173.12|0
1591092000000|2020-06-02 10:00:00|22184.11|22184.11|22206.85|22206.85|22217.24|22217.24|22180.99|22180.99|0
1591092300000|2020-06-02 10:05:00|22203.33|22203.33|22212.57|22212.57|22217.65|22217.65|22202.54|22202.54|0
1591092600000|2020-06-02 10:10:00|22209.04|22209.04|22252.79|22252.79|22263.37|22263.37|22203.17|22203.17|0
1591092900000|2020-06-02 10:15:00|22249.26|22249.26|22222.04|22222.04|22253.79|22253.79|22214.99|22214.99|0
1591093200000|2020-06-02 10:20:00|22225.57|22225.57|22205.68|22205.68|22235.68|22235.68|22205.68|22205.68|0
1591093500000|2020-06-02 10:25:00|22209.21|22209.21|22215.48|22215.48|22220|22220|22209.02|22209.02|0
1591093800000|2020-06-02 10:30:00|22208.42|22208.42|22212.29|22212.29|22214.67|22214.67|22206.64|22206.64|0
1591094100000|2020-06-02 10:35:00|22208.76|22208.76|22187.71|22187.71|22212.29|22212.29|22179.35|22179.35|0
1591094400000|2020-06-02 10:40:00|22187.11|22187.11|22193.99|22193.99|22199.48|22199.48|22186.52|22186.52|0
1591094700000|2020-06-02 10:45:00|22197.52|22197.52|22191.83|22191.83|22210.29|22210.29|22191.83|22191.83|0
1591095000000|2020-06-02 10:50:00|22184.78|22184.78|22185.18|22185.18|22188.52|22188.52|22177.94|22177.94|0
1591095300000|2020-06-02 10:55:00|22178.13|22178.13|22175.37|22175.37|22198.7|22198.7|22165.17|22165.17|0
1591095600000|2020-06-02 11:00:00|22161.26|22161.26|22192.2|22192.2|22201.97|22201.97|22161.26|22161.26|0
1591095900000|2020-06-02 11:05:00|22185.15|22185.15|22196.7|22196.7|22204.76|22204.76|22185.15|22185.15|0
1591096200000|2020-06-02 11:10:00|22203.76|22203.76|22200.01|22200.01|22207.69|22207.69|22189.65|22189.65|0
1591096500000|2020-06-02 11:15:00|22199.82|22199.82|22207.85|22207.85|22210.79|22210.79|22196.3|22196.3|0
1591096800000|2020-06-02 11:20:00|22208.66|22208.66|22197.3|22197.3|22208.66|22208.66|22193.77|22193.77|0
1591097100000|2020-06-02 11:25:00|22193.77|22193.77|22184.53|22184.53|22200.82|22200.82|22180.21|22180.21|0
1591097400000|2020-06-02 11:30:00|22191.58|22191.58|22187.69|22187.69|22194.55|22194.55|22173.94|22173.94|0
1591097700000|2020-06-02 11:35:00|22188.28|22188.28|22157.51|22157.51|22188.28|22188.28|22157.51|22157.51|0
1591098000000|2020-06-02 11:40:00|22158.32|22158.32|22166.03|22166.03|22166.03|22166.03|22155.39|22155.39|0
1591098300000|2020-06-02 11:45:00|22158.98|22158.98|22167.58|22167.58|22171.9|22171.9|22158.98|22158.98|0
1591098600000|2020-06-02 11:50:00|22167.39|22167.39|22156.22|22156.22|22171.11|22171.11|22156.22|22156.22|0
1591098900000|2020-06-02 11:55:00|22163.27|22163.27|22178.72|22178.72|22179.31|22179.31|22159.34|22159.34|0
1591099200000|2020-06-02 12:00:00|22182.25|22182.25|22195.99|22195.99|22199.11|22199.11|22174.6|22174.6|0
1591099500000|2020-06-02 12:05:00|22197.18|22197.18|22165.06|22165.06|22202.9|22202.9|22158|22158|0
1591099800000|2020-06-02 12:10:00|22172.11|22172.11|22097.78|22097.78|22172.11|22172.11|22097.78|22097.78|0
1591100100000|2020-06-02 12:15:00|22108.36|22108.36|22190.22|22190.22|22190.22|22190.22|22108.36|22108.36|0
1591100400000|2020-06-02 12:20:00|22190.62|22190.62|22183.35|22183.35|22197.25|22197.25|22179.23|22179.23|0
1591100700000|2020-06-02 12:25:00|22183.73|22183.73|22181.75|22181.75|22192.35|22192.35|22168.79|22168.79|0
1591101000000|2020-06-02 12:30:00|22182.34|22182.34|22197.72|22197.72|22213.28|22213.28|22177.75|22177.75|0
1591101300000|2020-06-02 12:35:00|22197.34|22197.34|22183.84|22183.84|22197.34|22197.34|22180.31|22180.31|0
1591101600000|2020-06-02 12:40:00|22187.37|22187.37|22139.55|22139.55|22187.37|22187.37|22138.96|22138.96|0
1591101900000|2020-06-02 12:45:00|22139.96|22139.96|22129.59|22129.59|22150.32|22150.32|22124.06|22124.06|0
1591102200000|2020-06-02 12:50:00|22133.11|22133.11|22113.29|22113.29|22136.64|22136.64|22102.71|22102.71|0
1591102500000|2020-06-02 12:55:00|22116.82|22116.82|22119.85|22119.85|22123.87|22123.87|22116.39|22116.39|0
1591102800000|2020-06-02 13:00:00|22119.45|22119.45|22107.8|22107.8|22122.97|22122.97|22093.31|22093.31|0
1591103100000|2020-06-02 13:05:00|22108.61|22108.61|22098.62|22098.62|22136.83|22136.83|22090.97|22090.97|0
1591103400000|2020-06-02 13:10:00|22098.03|22098.03|22130.56|22130.56|22140.73|22140.73|22097.43|22097.43|0
1591103700000|2020-06-02 13:15:00|22130.94|22130.94|22145.67|22145.67|22162.71|22162.71|22130.94|22130.94|0
1591104000000|2020-06-02 13:20:00|22145.07|22145.07|22122.31|22122.31|22146.81|22146.81|22121.72|22121.72|0
1591104300000|2020-06-02 13:25:00|22122.91|22122.91|22153.3|22153.3|22160.35|22160.35|22116.78|22116.78|0
1591104600000|2020-06-02 13:30:00|22149.77|22149.77|22130.72|22130.72|22156.41|22156.41|22118.76|22118.76|0
1591104900000|2020-06-02 13:35:00|22141.3|22141.3|22179.14|22179.14|22186.19|22186.19|22132.84|22132.84|0
1591105200000|2020-06-02 13:40:00|22178.54|22178.54|22120.01|22120.01|22178.54|22178.54|22109.43|22109.43|0
1591105500000|2020-06-02 13:45:00|22119.61|22119.61|22115.04|22115.04|22119.61|22119.61|22081.91|22081.91|0
1591105800000|2020-06-02 13:50:00|22107.98|22107.98|22092.85|22092.85|22110.92|22110.92|22085.23|22085.23|0
1591106100000|2020-06-02 13:55:00|22085.8|22085.8|22055.23|22055.23|22085.8|22085.8|22044.64|22044.64|0
1591106400000|2020-06-02 14:00:00|22051.7|22051.7|22060.45|22060.45|22060.45|22060.45|22032.86|22032.86|0
1591106700000|2020-06-02 14:05:00|22061.04|22061.04|22037.93|22037.93|22070.53|22070.53|22032.62|22032.62|0
1591107000000|2020-06-02 14:10:00|22048.52|22048.52|22035.22|22035.22|22055.05|22055.05|22030.88|22030.88|0
1591107300000|2020-06-02 14:15:00|22035.82|22035.82|22029.55|22029.55|22047.78|22047.78|22022.49|22022.49|0
1591107600000|2020-06-02 14:20:00|22029.95|22029.95|22043.66|22043.66|22061.7|22061.7|22027.76|22027.76|0
1591107900000|2020-06-02 14:25:00|22040.13|22040.13|22057.68|22057.68|22057.68|22057.68|22021.9|22021.9|0
1591108200000|2020-06-02 14:30:00|22054.15|22054.15|22051.07|22051.07|22074.37|22074.37|22045.2|22045.2|0
1591108500000|2020-06-02 14:35:00|22051.19|22051.19|22052.22|22052.22|22067.3|22067.3|22042.23|22042.23|0
1591108800000|2020-06-02 14:40:00|22051.62|22051.62|22051.37|22051.37|22067.28|22067.28|22047.31|22047.31|0
1591109100000|2020-06-02 14:45:00|22050.96|22050.96|22043.11|22043.11|22058.61|22058.61|22033.31|22033.31|0
1591109400000|2020-06-02 14:50:00|22043.23|22043.23|22076.83|22076.83|22079.97|22079.97|22043.23|22043.23|0
1591109700000|2020-06-02 14:55:00|22073.3|22073.3|22074.46|22074.46|22088.81|22088.81|22069.99|22069.99|0
1591110000000|2020-06-02 15:00:00|22077.99|22077.99|22037.07|22037.07|22088.64|22088.64|22026.49|22026.49|0
1591110300000|2020-06-02 15:05:00|22038.26|22038.26|22032.42|22032.42|22047.34|22047.34|22018.72|22018.72|0
1591110600000|2020-06-02 15:10:00|22031.83|22031.83|22038.88|22038.88|22054.37|22054.37|22031.42|22031.42|0
1591110900000|2020-06-02 15:15:00|22038.29|22038.29|22073.84|22073.84|22077.34|22077.34|22037.97|22037.97|0
1591111200000|2020-06-02 15:20:00|22073.44|22073.44|22113.01|22113.01|22123.59|22123.59|22065.43|22065.43|0
1591111500000|2020-06-02 15:25:00|22113.6|22113.6|22102.36|22102.36|22129.34|22129.34|22086.21|22086.21|0
1591168500000|2020-06-03 07:15:00|22199.14|22199.14|22277.8|22277.8|22277.8|22277.8|22199.14|22199.14|0
1591168800000|2020-06-03 07:20:00|22274.27|22274.27|22291.35|22291.35|22291.35|22291.35|22254.56|22254.56|0
1591169100000|2020-06-03 07:25:00|22284.29|22284.29|22266.71|22266.71|22289.03|22289.03|22258.08|22258.08|0
1591169400000|2020-06-03 07:30:00|22267.52|22267.52|22238.37|22238.37|22274.57|22274.57|22234.03|22234.03|0
1591169700000|2020-06-03 07:35:00|22238.97|22238.97|22281.76|22281.76|22281.76|22281.76|22228.41|22228.41|0
1591170000000|2020-06-03 07:40:00|22278.23|22278.23|22272.37|22272.37|22292.82|22292.82|22260.6|22260.6|0
1591170300000|2020-06-03 07:45:00|22274.15|22274.15|22313.7|22313.7|22331.89|22331.89|22265.55|22265.55|0
1591170600000|2020-06-03 07:50:00|22314.51|22314.51|22319.27|22319.27|22326.1|22326.1|22309.84|22309.84|0
1591170900000|2020-06-03 07:55:00|22326.32|22326.32|22318.46|22318.46|22328.11|22328.11|22303.95|22303.95|0
1591171200000|2020-06-03 08:00:00|22318.87|22318.87|22301.09|22301.09|22318.87|22318.87|22301.09|22301.09|0
1591171500000|2020-06-03 08:05:00|22297.56|22297.56|22307.43|22307.43|22310.95|22310.95|22273.11|22273.11|0
1591171800000|2020-06-03 08:10:00|22310.95|22310.95|22301.54|22301.54|22314.48|22314.48|22294.61|22294.61|0
1591172100000|2020-06-03 08:15:00|22300.35|22300.35|22296.01|22296.01|22302.47|22302.47|22287.18|22287.18|0
1591172400000|2020-06-03 08:20:00|22296.42|22296.42|22329.69|22329.69|22336.74|22336.74|22296.42|22296.42|0
1591172700000|2020-06-03 08:25:00|22329.09|22329.09|22303.62|22303.62|22332.03|22332.03|22300.09|22300.09|0
1591173000000|2020-06-03 08:30:00|22304.21|22304.21|22291.52|22291.52|22307.74|22307.74|22287.62|22287.62|0
1591173300000|2020-06-03 08:35:00|22292.11|22292.11|22299.79|22299.79|22303.67|22303.67|22292.11|22292.11|0
1591173600000|2020-06-03 08:40:00|22300.19|22300.19|22326.42|22326.42|22351.53|22351.53|22300.19|22300.19|0
1591173900000|2020-06-03 08:45:00|22326.67|22326.67|22364.9|22364.9|22372.1|22372.1|22326.67|22326.67|0
1591174200000|2020-06-03 08:50:00|22366.09|22366.09|22309.37|22309.37|22369.62|22369.62|22302.32|22302.32|0
1591174500000|2020-06-03 08:55:00|22305.84|22305.84|22335.29|22335.29|22345.87|22345.87|22305.13|22305.13|0
1591174800000|2020-06-03 09:00:00|22335.54|22335.54|22341.45|22341.45|22347.26|22347.26|22327.49|22327.49|0
1591175100000|2020-06-03 09:05:00|22340.97|22340.97|22341.48|22341.48|22347.12|22347.12|22334.16|22334.16|0
1591175400000|2020-06-03 09:10:00|22348.53|22348.53|22365.57|22365.57|22366.05|22366.05|22341.48|22341.48|0
1591175700000|2020-06-03 09:15:00|22362.05|22362.05|22354.81|22354.81|22373.04|22373.04|22350.87|22350.87|0
1591176000000|2020-06-03 09:20:00|22358.33|22358.33|22375.04|22375.04|22378.56|22378.56|22354.81|22354.81|0
1591176300000|2020-06-03 09:25:00|22378.56|22378.56|22410.9|22410.9|22425.01|22425.01|22378.56|22378.56|0
1591176600000|2020-06-03 09:30:00|22417.96|22417.96|22429.46|22429.46|22430.41|22430.41|22411.78|22411.78|0
1591176900000|2020-06-03 09:35:00|22425.94|22425.94|22396.92|22396.92|22425.94|22425.94|22396.92|22396.92|0
1591177200000|2020-06-03 09:40:00|22396.33|22396.33|22321.76|22321.76|22398.92|22398.92|22311.43|22311.43|0
1591177500000|2020-06-03 09:45:00|22314.71|22314.71|22315.33|22315.33|22330.92|22330.92|22310.23|22310.23|0
1591177800000|2020-06-03 09:50:00|22322.38|22322.38|22342.94|22342.94|22342.94|22342.94|22322.38|22322.38|0
1591178100000|2020-06-03 09:55:00|22342.81|22342.81|22342.21|22342.21|22346.34|22346.34|22335.76|22335.76|0
1591178400000|2020-06-03 10:00:00|22341.62|22341.62|22341.91|22341.91|22354.07|22354.07|22331.81|22331.81|0
1591178700000|2020-06-03 10:05:00|22338.39|22338.39|22324.22|22324.22|22340.73|22340.73|22321.97|22321.97|0
1591179000000|2020-06-03 10:10:00|22320.69|22320.69|22318.72|22318.72|22329.07|22329.07|22318.72|22318.72|0
1591179300000|2020-06-03 10:15:00|22322.25|22322.25|22312.31|22312.31|22322.25|22322.25|22311.69|22311.69|0
1591179600000|2020-06-03 10:20:00|22312.72|22312.72|22312.31|22312.31|22319.37|22319.37|22312.31|22312.31|0
1591179900000|2020-06-03 10:25:00|22311.72|22311.72|22326.8|22326.8|22326.8|22326.8|22311.72|22311.72|0
1591180200000|2020-06-03 10:30:00|22323.27|22323.27|22329.33|22329.33|22333.85|22333.85|22323.27|22323.27|0
1591180500000|2020-06-03 10:35:00|22329.73|22329.73|22296.2|22296.2|22329.73|22329.73|22296.2|22296.2|0
1591180800000|2020-06-03 10:40:00|22292.67|22292.67|22285.61|22285.61|22293.26|22293.26|22285.61|22285.61|0
1591181100000|2020-06-03 10:45:00|22289.14|22289.14|22323.63|22323.63|22324.41|22324.41|22289.14|22289.14|0
1591181400000|2020-06-03 10:50:00|22323.04|22323.04|22281.77|22281.77|22323.04|22323.04|22274.71|22274.71|0
1591181700000|2020-06-03 10:55:00|22285.29|22285.29|22262.16|22262.16|22291.94|22291.94|22262.16|22262.16|0
1591182000000|2020-06-03 11:00:00|22255.1|22255.1|22262.17|22262.17|22279.94|22279.94|22254.98|22254.98|0
1591182300000|2020-06-03 11:05:00|22261.69|22261.69|22289.51|22289.51|22289.51|22289.51|22259.91|22259.91|0
1591182600000|2020-06-03 11:10:00|22293.03|22293.03|22317.8|22317.8|22317.8|22317.8|22289.51|22289.51|0
1591182900000|2020-06-03 11:15:00|22321.33|22321.33|22299.63|22299.63|22324.85|22324.85|22299.63|22299.63|0
1591183200000|2020-06-03 11:20:00|22303.16|22303.16|22281.25|22281.25|22306.69|22306.69|22261.43|22261.43|0
1591183500000|2020-06-03 11:25:00|22280.85|22280.85|22250.85|22250.85|22280.85|22280.85|22250.85|22250.85|0
1591183800000|2020-06-03 11:30:00|22250.25|22250.25|22249.52|22249.52|22253.52|22253.52|22244.13|22244.13|0
1591184100000|2020-06-03 11:35:00|22248.93|22248.93|22255.73|22255.73|22263.38|22263.38|22248.93|22248.93|0
1591184400000|2020-06-03 11:40:00|22266.31|22266.31|22255.14|22255.14|22266.31|22266.31|22249.27|22249.27|0
1591184700000|2020-06-03 11:45:00|22251.61|22251.61|22253.87|22253.87|22253.87|22253.87|22245.74|22245.74|0
1591185000000|2020-06-03 11:50:00|22253.39|22253.39|22235.82|22235.82|22257.17|22257.17|22228.76|22228.76|0
1591185300000|2020-06-03 11:55:00|22239.35|22239.35|22243.47|22243.47|22249.93|22249.93|22239.35|22239.35|0
1591185600000|2020-06-03 12:00:00|22236.41|22236.41|22220|22220|22236.89|22236.89|22220|22220|0
1591185900000|2020-06-03 12:05:00|22216.47|22216.47|22221.24|22221.24|22224.71|22224.71|22210.41|22210.41|0
1591186200000|2020-06-03 12:10:00|22224.77|22224.77|22219.98|22219.98|22229.89|22229.89|22213.21|22213.21|0
1591186500000|2020-06-03 12:15:00|22227.03|22227.03|22223.84|22223.84|22227.62|22227.62|22210.36|22210.36|0
1591186800000|2020-06-03 12:20:00|22227.37|22227.37|22229.16|22229.16|22229.16|22229.16|22217.38|22217.38|0
1591187100000|2020-06-03 12:25:00|22232.68|22232.68|22257.25|22257.25|22260.78|22260.78|22229.16|22229.16|0
1591187400000|2020-06-03 12:30:00|22253.73|22253.73|22224.27|22224.27|22253.73|22253.73|22179.65|22179.65|0
1591187700000|2020-06-03 12:35:00|22231.32|22231.32|22223.56|22223.56|22242.5|22242.5|22223.56|22223.56|0
1591188000000|2020-06-03 12:40:00|22222.37|22222.37|22227.18|22227.18|22230.59|22230.59|22218.44|22218.44|0
1591188300000|2020-06-03 12:45:00|22234.23|22234.23|22220.2|22220.2|22234.64|22234.64|22218.27|22218.27|0
1591188600000|2020-06-03 12:50:00|22219.73|22219.73|22225.87|22225.87|22236.96|22236.96|22216.44|22216.44|0
1591188900000|2020-06-03 12:55:00|22226.47|22226.47|22225.4|22225.4|22232.86|22232.86|22218.15|22218.15|0
1591189200000|2020-06-03 13:00:00|22224.8|22224.8|22228.4|22228.4|22238.91|22238.91|22218.68|22218.68|0
1591189500000|2020-06-03 13:05:00|22231.93|22231.93|22267.32|22267.32|22292.01|22292.01|22228.4|22228.4|0
1591189800000|2020-06-03 13:10:00|22274.38|22274.38|22297.82|22297.82|22299.07|22299.07|22274.38|22274.38|0
1591190100000|2020-06-03 13:15:00|22297.32|22297.32|22326.26|22326.26|22327.97|22327.97|22296.72|22296.72|0
1591190400000|2020-06-03 13:20:00|22325.31|22325.31|22355.96|22355.96|22355.96|22355.96|22325.31|22325.31|0
1591190700000|2020-06-03 13:25:00|22363.01|22363.01|22429.03|22429.03|22429.03|22429.03|22362.61|22362.61|0
1591191000000|2020-06-03 13:30:00|22429.63|22429.63|22473.41|22473.41|22473.41|22473.41|22393.76|22393.76|0
1591191300000|2020-06-03 13:35:00|22466.35|22466.35|22457.2|22457.2|22476.53|22476.53|22446.61|22446.61|0
1591191600000|2020-06-03 13:40:00|22457.79|22457.79|22460.31|22460.31|22461.32|22461.32|22435.21|22435.21|0
1591191900000|2020-06-03 13:45:00|22463.84|22463.84|22520.15|22520.15|22520.15|22520.15|22463.84|22463.84|0
1591192200000|2020-06-03 13:50:00|22523.68|22523.68|22559.59|22559.59|22563.17|22563.17|22519.6|22519.6|0
1591192500000|2020-06-03 13:55:00|22563.11|22563.11|22515.2|22515.2|22563.11|22563.11|22515.2|22515.2|0
1591192800000|2020-06-03 14:00:00|22518.72|22518.72|22540.14|22540.14|22573.67|22573.67|22518.72|22518.72|0
1591193100000|2020-06-03 14:05:00|22540.55|22540.55|22554.3|22554.3|22561.96|22561.96|22525.34|22525.34|0
1591193400000|2020-06-03 14:10:00|22557.82|22557.82|22553.82|22553.82|22557.82|22557.82|22521.48|22521.48|0
1591193700000|2020-06-03 14:15:00|22550.29|22550.29|22560.9|22560.9|22568.9|22568.9|22546.77|22546.77|0
1591194000000|2020-06-03 14:20:00|22557.37|22557.37|22541.39|22541.39|22564.43|22564.43|22522.29|22522.29|0
1591194300000|2020-06-03 14:25:00|22544.92|22544.92|22581.6|22581.6|22582.2|22582.2|22527.09|22527.09|0
1591194600000|2020-06-03 14:30:00|22578.08|22578.08|22626.65|22626.65|22627.25|22627.25|22573.7|22573.7|0
1591194900000|2020-06-03 14:35:00|22623.13|22623.13|22644.59|22644.59|22669.5|22669.5|22622.65|22622.65|0
1591195200000|2020-06-03 14:40:00|22648.12|22648.12|22656.24|22656.24|22656.24|22656.24|22626.92|22626.92|0
1591195500000|2020-06-03 14:45:00|22652.71|22652.71|22660.29|22660.29|22671.66|22671.66|22645.25|22645.25|0
1591195800000|2020-06-03 14:50:00|22656.76|22656.76|22598.04|22598.04|22660.89|22660.89|22595.52|22595.52|0
1591196100000|2020-06-03 14:55:00|22594.52|22594.52|22589.3|22589.3|22641.12|22641.12|22589.3|22589.3|0
1591196400000|2020-06-03 15:00:00|22585.77|22585.77|22658.27|22658.27|22679.44|22679.44|22582.24|22582.24|0
1591196700000|2020-06-03 15:05:00|22661.8|22661.8|22681.21|22681.21|22682.78|22682.78|22657.68|22657.68|0
1591197000000|2020-06-03 15:10:00|22677.68|22677.68|22658.03|22658.03|22694.51|22694.51|22658.03|22658.03|0
1591197300000|2020-06-03 15:15:00|22657.43|22657.43|22647.12|22647.12|22677.41|22677.41|22647.12|22647.12|0
1591197600000|2020-06-03 15:20:00|22647.72|22647.72|22619.51|22619.51|22650.49|22650.49|22605.4|22605.4|0
1591197900000|2020-06-03 15:25:00|22623.03|22623.03|22646.55|22646.55|22671.75|22671.75|22622.56|22622.56|0
1591168500000|2020-06-03 07:15:00|22199.14|22199.14|22277.8|22277.8|22277.8|22277.8|22199.14|22199.14|0
1591168800000|2020-06-03 07:20:00|22274.27|22274.27|22291.35|22291.35|22291.35|22291.35|22254.56|22254.56|0
1591169100000|2020-06-03 07:25:00|22284.29|22284.29|22266.71|22266.71|22289.03|22289.03|22258.08|22258.08|0
1591169400000|2020-06-03 07:30:00|22267.52|22267.52|22238.37|22238.37|22274.57|22274.57|22234.03|22234.03|0
1591169700000|2020-06-03 07:35:00|22238.97|22238.97|22281.76|22281.76|22281.76|22281.76|22228.41|22228.41|0
1591170000000|2020-06-03 07:40:00|22278.23|22278.23|22272.37|22272.37|22292.82|22292.82|22260.6|22260.6|0
1591170300000|2020-06-03 07:45:00|22274.15|22274.15|22313.7|22313.7|22331.89|22331.89|22265.55|22265.55|0
1591170600000|2020-06-03 07:50:00|22314.51|22314.51|22319.27|22319.27|22326.1|22326.1|22309.84|22309.84|0
1591170900000|2020-06-03 07:55:00|22326.32|22326.32|22318.46|22318.46|22328.11|22328.11|22303.95|22303.95|0
1591171200000|2020-06-03 08:00:00|22318.87|22318.87|22301.09|22301.09|22318.87|22318.87|22301.09|22301.09|0
1591171500000|2020-06-03 08:05:00|22297.56|22297.56|22307.43|22307.43|22310.95|22310.95|22273.11|22273.11|0
1591171800000|2020-06-03 08:10:00|22310.95|22310.95|22301.54|22301.54|22314.48|22314.48|22294.61|22294.61|0
1591172100000|2020-06-03 08:15:00|22300.35|22300.35|22296.01|22296.01|22302.47|22302.47|22287.18|22287.18|0
1591172400000|2020-06-03 08:20:00|22296.42|22296.42|22329.69|22329.69|22336.74|22336.74|22296.42|22296.42|0
1591172700000|2020-06-03 08:25:00|22329.09|22329.09|22303.62|22303.62|22332.03|22332.03|22300.09|22300.09|0
1591173000000|2020-06-03 08:30:00|22304.21|22304.21|22291.52|22291.52|22307.74|22307.74|22287.62|22287.62|0
1591173300000|2020-06-03 08:35:00|22292.11|22292.11|22299.79|22299.79|22303.67|22303.67|22292.11|22292.11|0
1591173600000|2020-06-03 08:40:00|22300.19|22300.19|22326.42|22326.42|22351.53|22351.53|22300.19|22300.19|0
1591173900000|2020-06-03 08:45:00|22326.67|22326.67|22364.9|22364.9|22372.1|22372.1|22326.67|22326.67|0
1591174200000|2020-06-03 08:50:00|22366.09|22366.09|22309.37|22309.37|22369.62|22369.62|22302.32|22302.32|0
1591174500000|2020-06-03 08:55:00|22305.84|22305.84|22335.29|22335.29|22345.87|22345.87|22305.13|22305.13|0
1591174800000|2020-06-03 09:00:00|22335.54|22335.54|22341.45|22341.45|22347.26|22347.26|22327.49|22327.49|0
1591175100000|2020-06-03 09:05:00|22340.97|22340.97|22341.48|22341.48|22347.12|22347.12|22334.16|22334.16|0
1591175400000|2020-06-03 09:10:00|22348.53|22348.53|22365.57|22365.57|22366.05|22366.05|22341.48|22341.48|0
1591175700000|2020-06-03 09:15:00|22362.05|22362.05|22354.81|22354.81|22373.04|22373.04|22350.87|22350.87|0
1591176000000|2020-06-03 09:20:00|22358.33|22358.33|22375.04|22375.04|22378.56|22378.56|22354.81|22354.81|0
1591176300000|2020-06-03 09:25:00|22378.56|22378.56|22410.9|22410.9|22425.01|22425.01|22378.56|22378.56|0
1591176600000|2020-06-03 09:30:00|22417.96|22417.96|22429.46|22429.46|22430.41|22430.41|22411.78|22411.78|0
1591176900000|2020-06-03 09:35:00|22425.94|22425.94|22396.92|22396.92|22425.94|22425.94|22396.92|22396.92|0
1591177200000|2020-06-03 09:40:00|22396.33|22396.33|22321.76|22321.76|22398.92|22398.92|22311.43|22311.43|0
1591177500000|2020-06-03 09:45:00|22314.71|22314.71|22315.33|22315.33|22330.92|22330.92|22310.23|22310.23|0
1591177800000|2020-06-03 09:50:00|22322.38|22322.38|22342.94|22342.94|22342.94|22342.94|22322.38|22322.38|0
1591178100000|2020-06-03 09:55:00|22342.81|22342.81|22342.21|22342.21|22346.34|22346.34|22335.76|22335.76|0
1591178400000|2020-06-03 10:00:00|22341.62|22341.62|22341.91|22341.91|22354.07|22354.07|22331.81|22331.81|0
1591178700000|2020-06-03 10:05:00|22338.39|22338.39|22324.22|22324.22|22340.73|22340.73|22321.97|22321.97|0
1591179000000|2020-06-03 10:10:00|22320.69|22320.69|22318.72|22318.72|22329.07|22329.07|22318.72|22318.72|0
1591179300000|2020-06-03 10:15:00|22322.25|22322.25|22312.31|22312.31|22322.25|22322.25|22311.69|22311.69|0
1591179600000|2020-06-03 10:20:00|22312.72|22312.72|22312.31|22312.31|22319.37|22319.37|22312.31|22312.31|0
1591179900000|2020-06-03 10:25:00|22311.72|22311.72|22326.8|22326.8|22326.8|22326.8|22311.72|22311.72|0
1591180200000|2020-06-03 10:30:00|22323.27|22323.27|22329.33|22329.33|22333.85|22333.85|22323.27|22323.27|0
1591180500000|2020-06-03 10:35:00|22329.73|22329.73|22296.2|22296.2|22329.73|22329.73|22296.2|22296.2|0
1591180800000|2020-06-03 10:40:00|22292.67|22292.67|22285.61|22285.61|22293.26|22293.26|22285.61|22285.61|0
1591181100000|2020-06-03 10:45:00|22289.14|22289.14|22323.63|22323.63|22324.41|22324.41|22289.14|22289.14|0
1591181400000|2020-06-03 10:50:00|22323.04|22323.04|22281.77|22281.77|22323.04|22323.04|22274.71|22274.71|0
1591181700000|2020-06-03 10:55:00|22285.29|22285.29|22262.16|22262.16|22291.94|22291.94|22262.16|22262.16|0
1591182000000|2020-06-03 11:00:00|22255.1|22255.1|22262.17|22262.17|22279.94|22279.94|22254.98|22254.98|0
1591182300000|2020-06-03 11:05:00|22261.69|22261.69|22289.51|22289.51|22289.51|22289.51|22259.91|22259.91|0
1591182600000|2020-06-03 11:10:00|22293.03|22293.03|22317.8|22317.8|22317.8|22317.8|22289.51|22289.51|0
1591182900000|2020-06-03 11:15:00|22321.33|22321.33|22299.63|22299.63|22324.85|22324.85|22299.63|22299.63|0
1591183200000|2020-06-03 11:20:00|22303.16|22303.16|22281.25|22281.25|22306.69|22306.69|22261.43|22261.43|0
1591183500000|2020-06-03 11:25:00|22280.85|22280.85|22250.85|22250.85|22280.85|22280.85|22250.85|22250.85|0
1591183800000|2020-06-03 11:30:00|22250.25|22250.25|22249.52|22249.52|22253.52|22253.52|22244.13|22244.13|0
1591184100000|2020-06-03 11:35:00|22248.93|22248.93|22255.73|22255.73|22263.38|22263.38|22248.93|22248.93|0
1591184400000|2020-06-03 11:40:00|22266.31|22266.31|22255.14|22255.14|22266.31|22266.31|22249.27|22249.27|0
1591184700000|2020-06-03 11:45:00|22251.61|22251.61|22253.87|22253.87|22253.87|22253.87|22245.74|22245.74|0
1591185000000|2020-06-03 11:50:00|22253.39|22253.39|22235.82|22235.82|22257.17|22257.17|22228.76|22228.76|0
1591185300000|2020-06-03 11:55:00|22239.35|22239.35|22243.47|22243.47|22249.93|22249.93|22239.35|22239.35|0
1591185600000|2020-06-03 12:00:00|22236.41|22236.41|22220|22220|22236.89|22236.89|22220|22220|0
1591185900000|2020-06-03 12:05:00|22216.47|22216.47|22221.24|22221.24|22224.71|22224.71|22210.41|22210.41|0
1591186200000|2020-06-03 12:10:00|22224.77|22224.77|22219.98|22219.98|22229.89|22229.89|22213.21|22213.21|0
1591186500000|2020-06-03 12:15:00|22227.03|22227.03|22223.84|22223.84|22227.62|22227.62|22210.36|22210.36|0
1591186800000|2020-06-03 12:20:00|22227.37|22227.37|22229.16|22229.16|22229.16|22229.16|22217.38|22217.38|0
1591187100000|2020-06-03 12:25:00|22232.68|22232.68|22257.25|22257.25|22260.78|22260.78|22229.16|22229.16|0
1591187400000|2020-06-03 12:30:00|22253.73|22253.73|22224.27|22224.27|22253.73|22253.73|22179.65|22179.65|0
1591187700000|2020-06-03 12:35:00|22231.32|22231.32|22223.56|22223.56|22242.5|22242.5|22223.56|22223.56|0
1591188000000|2020-06-03 12:40:00|22222.37|22222.37|22227.18|22227.18|22230.59|22230.59|22218.44|22218.44|0
1591188300000|2020-06-03 12:45:00|22234.23|22234.23|22220.2|22220.2|22234.64|22234.64|22218.27|22218.27|0
1591188600000|2020-06-03 12:50:00|22219.73|22219.73|22225.87|22225.87|22236.96|22236.96|22216.44|22216.44|0
1591188900000|2020-06-03 12:55:00|22226.47|22226.47|22225.4|22225.4|22232.86|22232.86|22218.15|22218.15|0
1591189200000|2020-06-03 13:00:00|22224.8|22224.8|22228.4|22228.4|22238.91|22238.91|22218.68|22218.68|0
1591189500000|2020-06-03 13:05:00|22231.93|22231.93|22267.32|22267.32|22292.01|22292.01|22228.4|22228.4|0
1591189800000|2020-06-03 13:10:00|22274.38|22274.38|22297.82|22297.82|22299.07|22299.07|22274.38|22274.38|0
1591190100000|2020-06-03 13:15:00|22297.32|22297.32|22326.26|22326.26|22327.97|22327.97|22296.72|22296.72|0
1591190400000|2020-06-03 13:20:00|22325.31|22325.31|22355.96|22355.96|22355.96|22355.96|22325.31|22325.31|0
1591190700000|2020-06-03 13:25:00|22363.01|22363.01|22429.03|22429.03|22429.03|22429.03|22362.61|22362.61|0
1591191000000|2020-06-03 13:30:00|22429.63|22429.63|22473.41|22473.41|22473.41|22473.41|22393.76|22393.76|0
1591191300000|2020-06-03 13:35:00|22466.35|22466.35|22457.2|22457.2|22476.53|22476.53|22446.61|22446.61|0
1591191600000|2020-06-03 13:40:00|22457.79|22457.79|22460.31|22460.31|22461.32|22461.32|22435.21|22435.21|0
1591191900000|2020-06-03 13:45:00|22463.84|22463.84|22520.15|22520.15|22520.15|22520.15|22463.84|22463.84|0
1591192200000|2020-06-03 13:50:00|22523.68|22523.68|22559.59|22559.59|22563.17|22563.17|22519.6|22519.6|0
1591192500000|2020-06-03 13:55:00|22563.11|22563.11|22515.2|22515.2|22563.11|22563.11|22515.2|22515.2|0
1591192800000|2020-06-03 14:00:00|22518.72|22518.72|22540.14|22540.14|22573.67|22573.67|22518.72|22518.72|0
1591193100000|2020-06-03 14:05:00|22540.55|22540.55|22554.3|22554.3|22561.96|22561.96|22525.34|22525.34|0
1591193400000|2020-06-03 14:10:00|22557.82|22557.82|22553.82|22553.82|22557.82|22557.82|22521.48|22521.48|0
1591193700000|2020-06-03 14:15:00|22550.29|22550.29|22560.9|22560.9|22568.9|22568.9|22546.77|22546.77|0
1591194000000|2020-06-03 14:20:00|22557.37|22557.37|22541.39|22541.39|22564.43|22564.43|22522.29|22522.29|0
1591194300000|2020-06-03 14:25:00|22544.92|22544.92|22581.6|22581.6|22582.2|22582.2|22527.09|22527.09|0
1591194600000|2020-06-03 14:30:00|22578.08|22578.08|22626.65|22626.65|22627.25|22627.25|22573.7|22573.7|0
1591194900000|2020-06-03 14:35:00|22623.13|22623.13|22644.59|22644.59|22669.5|22669.5|22622.65|22622.65|0
1591195200000|2020-06-03 14:40:00|22648.12|22648.12|22656.24|22656.24|22656.24|22656.24|22626.92|22626.92|0
1591195500000|2020-06-03 14:45:00|22652.71|22652.71|22660.29|22660.29|22671.66|22671.66|22645.25|22645.25|0
1591195800000|2020-06-03 14:50:00|22656.76|22656.76|22598.04|22598.04|22660.89|22660.89|22595.52|22595.52|0
1591196100000|2020-06-03 14:55:00|22594.52|22594.52|22589.3|22589.3|22641.12|22641.12|22589.3|22589.3|0
1591196400000|2020-06-03 15:00:00|22585.77|22585.77|22658.27|22658.27|22679.44|22679.44|22582.24|22582.24|0
1591196700000|2020-06-03 15:05:00|22661.8|22661.8|22681.21|22681.21|22682.78|22682.78|22657.68|22657.68|0
1591197000000|2020-06-03 15:10:00|22677.68|22677.68|22658.03|22658.03|22694.51|22694.51|22658.03|22658.03|0
1591197300000|2020-06-03 15:15:00|22657.43|22657.43|22647.12|22647.12|22677.41|22677.41|22647.12|22647.12|0
1591197600000|2020-06-03 15:20:00|22647.72|22647.72|22619.51|22619.51|22650.49|22650.49|22605.4|22605.4|0
1591197900000|2020-06-03 15:25:00|22623.03|22623.03|22646.55|22646.55|22671.75|22671.75|22622.56|22622.56|0
1591254900000|2020-06-04 07:15:00|22805.01|22805.01|22838.58|22838.58|22856.65|22856.65|22800.89|22800.89|0
1591255200000|2020-06-04 07:20:00|22839.06|22839.06|22874.42|22874.42|22908.35|22908.35|22835.53|22835.53|0
1591255500000|2020-06-04 07:25:00|22877.94|22877.94|22842.55|22842.55|22886.31|22886.31|22842.08|22842.08|0
1591255800000|2020-06-04 07:30:00|22839.02|22839.02|22803.64|22803.64|22839.5|22839.5|22795.4|22795.4|0
1591256100000|2020-06-04 07:35:00|22800.11|22800.11|22817.14|22817.14|22819|22819|22793.06|22793.06|0
1591256400000|2020-06-04 07:40:00|22813.61|22813.61|22776.56|22776.56|22813.61|22813.61|22768.12|22768.12|0
1591256700000|2020-06-04 07:45:00|22769.5|22769.5|22791.33|22791.33|22808.27|22808.27|22769.5|22769.5|0
1591257000000|2020-06-04 07:50:00|22794.86|22794.86|22791.81|22791.81|22799.38|22799.38|22787.69|22787.69|0
1591257300000|2020-06-04 07:55:00|22793.6|22793.6|22788.87|22788.87|22805.48|22805.48|22783.43|22783.43|0
1591257600000|2020-06-04 08:00:00|22788.47|22788.47|22844|22844|22844|22844|22788.47|22788.47|0
1591257900000|2020-06-04 08:05:00|22840.47|22840.47|22802.78|22802.78|22840.47|22840.47|22797.59|22797.59|0
1591258200000|2020-06-04 08:10:00|22803.25|22803.25|22773.61|22773.61|22810.45|22810.45|22767.22|22767.22|0
1591258500000|2020-06-04 08:15:00|22775.4|22775.4|22775.11|22775.11|22792.75|22792.75|22771.59|22771.59|0
1591258800000|2020-06-04 08:20:00|22764.53|22764.53|22770.03|22770.03|22787.05|22787.05|22760.19|22760.19|0
1591259100000|2020-06-04 08:25:00|22770.44|22770.44|22761.75|22761.75|22776.9|22776.9|22744.93|22744.93|0
1591259400000|2020-06-04 08:30:00|22765.28|22765.28|22749.02|22749.02|22766.07|22766.07|22745.9|22745.9|0
1591259700000|2020-06-04 08:35:00|22748.9|22748.9|22750.43|22750.43|22762.29|22762.29|22748.9|22748.9|0
1591260000000|2020-06-04 08:40:00|22739.85|22739.85|22746.71|22746.71|22746.9|22746.9|22732.6|22732.6|0
1591260300000|2020-06-04 08:45:00|22746.23|22746.23|22711.25|22711.25|22746.23|22746.23|22702.41|22702.41|0
1591260600000|2020-06-04 08:50:00|22709.46|22709.46|22679.48|22679.48|22732.72|22732.72|22679.48|22679.48|0
1591260900000|2020-06-04 08:55:00|22683|22683|22696.14|22696.14|22704.66|22704.66|22683|22683|0
1591261200000|2020-06-04 09:00:00|22699.66|22699.66|22705.5|22705.5|22712.56|22712.56|22699.26|22699.26|0
1591261500000|2020-06-04 09:05:00|22709.03|22709.03|22724.11|22724.11|22727.64|22727.64|22709.03|22709.03|0
1591261800000|2020-06-04 09:10:00|22717.06|22717.06|22726.82|22726.82|22730.34|22730.34|22697.76|22697.76|0
1591262100000|2020-06-04 09:15:00|22725.63|22725.63|22724.83|22724.83|22726.03|22726.03|22717.1|22717.1|0
1591262400000|2020-06-04 09:20:00|22725.3|22725.3|22721.33|22721.33|22725.3|22725.3|22710.12|22710.12|0
1591262700000|2020-06-04 09:25:00|22724.85|22724.85|22736.81|22736.81|22739.53|22739.53|22723.98|22723.98|0
1591263000000|2020-06-04 09:30:00|22733.29|22733.29|22742.91|22742.91|22745.06|22745.06|22722.7|22722.7|0
1591263300000|2020-06-04 09:35:00|22746.44|22746.44|22708.97|22708.97|22746.94|22746.94|22698.39|22698.39|0
1591263600000|2020-06-04 09:40:00|22712.5|22712.5|22705.66|22705.66|22722.7|22722.7|22705.66|22705.66|0
1591263900000|2020-06-04 09:45:00|22702.14|22702.14|22649.46|22649.46|22702.14|22702.14|22642.4|22642.4|0
1591264200000|2020-06-04 09:50:00|22645.93|22645.93|22642.91|22642.91|22655.25|22655.25|22642.4|22642.4|0
1591264500000|2020-06-04 09:55:00|22646.44|22646.44|22654.64|22654.64|22654.64|22654.64|22640.53|22640.53|0
1591264800000|2020-06-04 10:00:00|22658.17|22658.17|22668.2|22668.2|22668.2|22668.2|22647.78|22647.78|0
1591265100000|2020-06-04 10:05:00|22671.72|22671.72|22694.05|22694.05|22694.05|22694.05|22671.72|22671.72|0
1591265400000|2020-06-04 10:10:00|22690.52|22690.52|22690.73|22690.73|22703.24|22703.24|22685.21|22685.21|0
1591265700000|2020-06-04 10:15:00|22694.26|22694.26|22716.73|22716.73|22720.26|22720.26|22693.67|22693.67|0
1591266000000|2020-06-04 10:20:00|22709.68|22709.68|22721.09|22721.09|22721.33|22721.33|22709.68|22709.68|0
1591266300000|2020-06-04 10:25:00|22720.14|22720.14|22722.14|22722.14|22724.86|22724.86|22717.21|22717.21|0
1591266600000|2020-06-04 10:30:00|22721.73|22721.73|22734.98|22734.98|22734.98|22734.98|22715.87|22715.87|0
1591266900000|2020-06-04 10:35:00|22735.45|22735.45|22738.2|22738.2|22742.51|22742.51|22731.93|22731.93|0
1591267200000|2020-06-04 10:40:00|22734.67|22734.67|22737.71|22737.71|22740.58|22740.58|22728.99|22728.99|0
1591267500000|2020-06-04 10:45:00|22738.93|22738.93|22736.27|22736.27|22738.93|22738.93|22729.47|22729.47|0
1591267800000|2020-06-04 10:50:00|22732.75|22732.75|22733.29|22733.29|22733.29|22733.29|22718.64|22718.64|0
1591268100000|2020-06-04 10:55:00|22733.77|22733.77|22744.25|22744.25|22744.25|22744.25|22728.96|22728.96|0
1591268400000|2020-06-04 11:00:00|22743.44|22743.44|22729.91|22729.91|22747.01|22747.01|22724.36|22724.36|0
1591268700000|2020-06-04 11:05:00|22733.44|22733.44|22741.79|22741.79|22742.74|22742.74|22732.63|22732.63|0
1591269000000|2020-06-04 11:10:00|22734.73|22734.73|22730.47|22730.47|22734.73|22734.73|22728.45|22728.45|0
1591269300000|2020-06-04 11:15:00|22730|22730|22727.01|22727.01|22734.95|22734.95|22723.49|22723.49|0
1591269600000|2020-06-04 11:20:00|22730.54|22730.54|22736.45|22736.45|22738.71|22738.71|22724.68|22724.68|0
1591269900000|2020-06-04 11:25:00|22737.4|22737.4|22753.25|22753.25|22755.03|22755.03|22730.82|22730.82|0
1591270200000|2020-06-04 11:30:00|22757.97|22757.97|22741.17|22741.17|22758.22|22758.22|22740.58|22740.58|0
1591270500000|2020-06-04 11:35:00|22744.7|22744.7|22749.51|22749.51|22767.15|22767.15|22735.4|22735.4|0
1591270800000|2020-06-04 11:40:00|22753.04|22753.04|22750.88|22750.88|22753.04|22753.04|22729.71|22729.71|0
1591271100000|2020-06-04 11:45:00|22749.69|22749.69|22787.69|22787.69|22829.6|22829.6|22746.16|22746.16|0
1591271400000|2020-06-04 11:50:00|22784.17|22784.17|22798.4|22798.4|22812.28|22812.28|22752.23|22752.23|0
1591271700000|2020-06-04 11:55:00|22797.93|22797.93|22775.17|22775.17|22820.47|22820.47|22771.64|22771.64|0
1591272000000|2020-06-04 12:00:00|22771.64|22771.64|22762.61|22762.61|22789.68|22789.68|22754.96|22754.96|0
1591272300000|2020-06-04 12:05:00|22766.14|22766.14|22781.96|22781.96|22781.96|22781.96|22765.47|22765.47|0
1591272600000|2020-06-04 12:10:00|22778.43|22778.43|22722.34|22722.34|22778.43|22778.43|22722.34|22722.34|0
1591272900000|2020-06-04 12:15:00|22725.87|22725.87|22738|22738|22738|22738|22725.87|22725.87|0
1591273200000|2020-06-04 12:20:00|22730.95|22730.95|22710.62|22710.62|22738.24|22738.24|22710.62|22710.62|0
1591273500000|2020-06-04 12:25:00|22711.09|22711.09|22716.04|22716.04|22726.35|22726.35|22702.93|22702.93|0
1591273800000|2020-06-04 12:30:00|22712.51|22712.51|22683.13|22683.13|22717.46|22717.46|22683.13|22683.13|0
1591274100000|2020-06-04 12:35:00|22686.66|22686.66|22646.82|22646.82|22690.78|22690.78|22645.63|22645.63|0
1591274400000|2020-06-04 12:40:00|22646.41|22646.41|22630.4|22630.4|22658.4|22658.4|22603.49|22603.49|0
1591274700000|2020-06-04 12:45:00|22631|22631|22620.61|22620.61|22650.11|22650.11|22614.43|22614.43|0
1591275000000|2020-06-04 12:50:00|22619.66|22619.66|22641.89|22641.89|22641.89|22641.89|22604.43|22604.43|0
1591275300000|2020-06-04 12:55:00|22640.7|22640.7|22592.7|22592.7|22645.61|22645.61|22592.7|22592.7|0
1591275600000|2020-06-04 13:00:00|22593.29|22593.29|22567.81|22567.81|22596.82|22596.82|22562.92|22562.92|0
1591275900000|2020-06-04 13:05:00|22574.86|22574.86|22598.74|22598.74|22602.26|22602.26|22571.45|22571.45|0
1591276200000|2020-06-04 13:10:00|22602.26|22602.26|22600.93|22600.93|22605.79|22605.79|22576.98|22576.98|0
1591276500000|2020-06-04 13:15:00|22593.87|22593.87|22629.99|22629.99|22648.04|22648.04|22593.28|22593.28|0
1591276800000|2020-06-04 13:20:00|22629.4|22629.4|22652.22|22652.22|22661.96|22661.96|22629.02|22629.02|0
1591277100000|2020-06-04 13:25:00|22659.28|22659.28|22635.46|22635.46|22662.8|22662.8|22615.14|22615.14|0
1591277400000|2020-06-04 13:30:00|22642.51|22642.51|22633.35|22633.35|22647.31|22647.31|22592.87|22592.87|0
1591277700000|2020-06-04 13:35:00|22640.41|22640.41|22645.83|22645.83|22665.92|22665.92|22623.77|22623.77|0
1591278000000|2020-06-04 13:40:00|22649.35|22649.35|22639.77|22639.77|22655.66|22655.66|22634.96|22634.96|0
1591278300000|2020-06-04 13:45:00|22643.3|22643.3|22665.69|22665.69|22665.69|22665.69|22634.72|22634.72|0
1591278600000|2020-06-04 13:50:00|22662.16|22662.16|22694.38|22694.38|22708.96|22708.96|22658.16|22658.16|0
1591278900000|2020-06-04 13:55:00|22697.9|22697.9|22688.79|22688.79|22710.07|22710.07|22688.79|22688.79|0
1591279200000|2020-06-04 14:00:00|22678.08|22678.08|22678.97|22678.97|22702.3|22702.3|22673.96|22673.96|0
1591279500000|2020-06-04 14:05:00|22671.91|22671.91|22677.58|22677.58|22701.32|22701.32|22671.91|22671.91|0
1591279800000|2020-06-04 14:10:00|22676.98|22676.98|22660.46|22660.46|22686.85|22686.85|22652.53|22652.53|0
1591280100000|2020-06-04 14:15:00|22661.65|22661.65|22676.44|22676.44|22694.28|22694.28|22661.65|22661.65|0
1591280400000|2020-06-04 14:20:00|22679.97|22679.97|22649.84|22649.84|22679.97|22679.97|22639.85|22639.85|0
1591280700000|2020-06-04 14:25:00|22642.79|22642.79|22645.37|22645.37|22655.95|22655.95|22631.14|22631.14|0
1591281000000|2020-06-04 14:30:00|22647.15|22647.15|22648.95|22648.95|22655.82|22655.82|22641.3|22641.3|0
1591281300000|2020-06-04 14:35:00|22645.42|22645.42|22657.39|22657.39|22664.44|22664.44|22635.03|22635.03|0
1591281600000|2020-06-04 14:40:00|22656.2|22656.2|22648.47|22648.47|22656.2|22656.2|22626.09|22626.09|0
1591281900000|2020-06-04 14:45:00|22652|22652|22680.81|22680.81|22680.81|22680.81|22633.77|22633.77|0
1591282200000|2020-06-04 14:50:00|22677.28|22677.28|22663.53|22663.53|22680.81|22680.81|22652.47|22652.47|0
1591282500000|2020-06-04 14:55:00|22665.31|22665.31|22632.17|22632.17|22672.37|22672.37|22632.17|22632.17|0
1591282800000|2020-06-04 15:00:00|22628.65|22628.65|22594.18|22594.18|22630.98|22630.98|22593.18|22593.18|0
1591283100000|2020-06-04 15:05:00|22590.66|22590.66|22580.25|22580.25|22598.19|22598.19|22569.09|22569.09|0
1591283400000|2020-06-04 15:10:00|22587.31|22587.31|22560.77|22560.77|22587.31|22587.31|22546.72|22546.72|0
1591283700000|2020-06-04 15:15:00|22560.36|22560.36|22580.34|22580.34|22587.99|22587.99|22560.24|22560.24|0
1591284000000|2020-06-04 15:20:00|22580.59|22580.59|22565.74|22565.74|22595.3|22595.3|22565.74|22565.74|0
1591284300000|2020-06-04 15:25:00|22563.96|22563.96|22565.58|22565.58|22578.16|22578.16|22544.01|22544.01|0
1591341300000|2020-06-05 07:15:00|22536.95|22536.95|22488.43|22488.43|22551.05|22551.05|22479.75|22479.75|0
1591341600000|2020-06-05 07:20:00|22487.24|22487.24|22475.64|22475.64|22500.33|22500.33|22472.11|22472.11|0
1591341900000|2020-06-05 07:25:00|22479.17|22479.17|22522.68|22522.68|22522.68|22522.68|22459.22|22459.22|0
1591342200000|2020-06-05 07:30:00|22521.49|22521.49|22606.66|22606.66|22606.66|22606.66|22507.39|22507.39|0
1591342500000|2020-06-05 07:35:00|22603.14|22603.14|22576.8|22576.8|22621.93|22621.93|22566.22|22566.22|0
1591342800000|2020-06-05 07:40:00|22575.99|22575.99|22563.62|22563.62|22584.23|22584.23|22559.53|22559.53|0
1591343100000|2020-06-05 07:45:00|22564.03|22564.03|22554.15|22554.15|22578.21|22578.21|22547.46|22547.46|0
1591343400000|2020-06-05 07:50:00|22550.63|22550.63|22511.31|22511.31|22550.63|22550.63|22499.94|22499.94|0
1591343700000|2020-06-05 07:55:00|22518.37|22518.37|22468.6|22468.6|22518.37|22518.37|22458.5|22458.5|0
1591344000000|2020-06-05 08:00:00|22465.08|22465.08|22456.11|22456.11|22477.44|22477.44|22456.11|22456.11|0
1591344300000|2020-06-05 08:05:00|22459.64|22459.64|22457.17|22457.17|22468.6|22468.6|22438.93|22438.93|0
1591344600000|2020-06-05 08:10:00|22457.57|22457.57|22476.03|22476.03|22476.44|22476.44|22457.45|22457.45|0
1591344900000|2020-06-05 08:15:00|22479.56|22479.56|22474.01|22474.01|22479.56|22479.56|22458.99|22458.99|0
1591345200000|2020-06-05 08:20:00|22474.61|22474.61|22440.65|22440.65|22477.83|22477.83|22440.05|22440.05|0
1591345500000|2020-06-05 08:25:00|22437.12|22437.12|22442.45|22442.45|22451.82|22451.82|22437.12|22437.12|0
1591345800000|2020-06-05 08:30:00|22443.64|22443.64|22474.23|22474.23|22474.23|22474.23|22427.78|22427.78|0
1591346100000|2020-06-05 08:35:00|22488.34|22488.34|22477.2|22477.2|22495.72|22495.72|22467.03|22467.03|0
1591346400000|2020-06-05 08:40:00|22475.42|22475.42|22492.86|22492.86|22492.86|22492.86|22464.84|22464.84|0
1591346700000|2020-06-05 08:45:00|22496.39|22496.39|22491.48|22491.48|22507.97|22507.97|22491.48|22491.48|0
1591347000000|2020-06-05 08:50:00|22487.95|22487.95|22445.85|22445.85|22487.95|22487.95|22445.85|22445.85|0
1591347300000|2020-06-05 08:55:00|22452.91|22452.91|22469.26|22469.26|22469.26|22469.26|22452.43|22452.43|0
1591347600000|2020-06-05 09:00:00|22469.67|22469.67|22471.38|22471.38|22482.36|22482.36|22468.26|22468.26|0
1591347900000|2020-06-05 09:05:00|22464.32|22464.32|22471.78|22471.78|22471.78|22471.78|22460.61|22460.61|0
1591348200000|2020-06-05 09:10:00|22475.31|22475.31|22472.77|22472.77|22478.96|22478.96|22465.57|22465.57|0
1591348500000|2020-06-05 09:15:00|22476.29|22476.29|22472.57|22472.57|22480.1|22480.1|22471.02|22471.02|0
1591348800000|2020-06-05 09:20:00|22467.85|22467.85|22438.36|22438.36|22474.31|22474.31|22431.9|22431.9|0
1591349100000|2020-06-05 09:25:00|22438.83|22438.83|22424.79|22424.79|22438.83|22438.83|22413.61|22413.61|0
1591349400000|2020-06-05 09:30:00|22425.38|22425.38|22412.11|22412.11|22425.38|22425.38|22400.13|22400.13|0
1591349700000|2020-06-05 09:35:00|22415.64|22415.64|22436.8|22436.8|22436.8|22436.8|22408.59|22408.59|0
1591350000000|2020-06-05 09:40:00|22437.99|22437.99|22467.64|22467.64|22467.64|22467.64|22437.99|22437.99|0
1591350300000|2020-06-05 09:45:00|22467.16|22467.16|22460.7|22460.7|22471.1|22471.1|22450.12|22450.12|0
1591350600000|2020-06-05 09:50:00|22467.76|22467.76|22472.1|22472.1|22485.4|22485.4|22464.23|22464.23|0
1591350900000|2020-06-05 09:55:00|22472.23|22472.23|22462.24|22462.24|22472.89|22472.89|22454.66|22454.66|0
1591351200000|2020-06-05 10:00:00|22465.77|22465.77|22452.06|22452.06|22467.36|22467.36|22451.06|22451.06|0
1591351500000|2020-06-05 10:05:00|22452.47|22452.47|22427.92|22427.92|22455.99|22455.99|22427.92|22427.92|0
1591351800000|2020-06-05 10:10:00|22428.51|22428.51|22451.56|22451.56|22461.66|22461.66|22427.56|22427.56|0
1591352100000|2020-06-05 10:15:00|22444.51|22444.51|22453.57|22453.57|22459.43|22459.43|22443.58|22443.58|0
1591352400000|2020-06-05 10:20:00|22450.04|22450.04|22414.18|22414.18|22450.64|22450.64|22410.65|22410.65|0
1591352700000|2020-06-05 10:25:00|22414.58|22414.58|22431.5|22431.5|22431.5|22431.5|22407.93|22407.93|0
1591353000000|2020-06-05 10:30:00|22435.02|22435.02|22458.31|22458.31|22474.25|22474.25|22435.02|22435.02|0
1591353300000|2020-06-05 10:35:00|22461.83|22461.83|22472.42|22472.42|22479.47|22479.47|22461.24|22461.24|0
1591353600000|2020-06-05 10:40:00|22472.82|22472.82|22463.86|22463.86|22472.82|22472.82|22453.53|22453.53|0
1591353900000|2020-06-05 10:45:00|22460.33|22460.33|22461.12|22461.12|22475.44|22475.44|22456.81|22456.81|0
1591354200000|2020-06-05 10:50:00|22461.93|22461.93|22481.7|22481.7|22499.15|22499.15|22461.93|22461.93|0
1591354500000|2020-06-05 10:55:00|22474.65|22474.65|22459.16|22459.16|22474.65|22474.65|22459.16|22459.16|0
1591354800000|2020-06-05 11:00:00|22462.69|22462.69|22482.22|22482.22|22492.81|22492.81|22448.55|22448.55|0
1591355100000|2020-06-05 11:05:00|22483.41|22483.41|22492.72|22492.72|22510.35|22510.35|22483.41|22483.41|0
1591355400000|2020-06-05 11:10:00|22485.66|22485.66|22509.35|22509.35|22509.95|22509.95|22485.26|22485.26|0
1591355700000|2020-06-05 11:15:00|22509.76|22509.76|22526.48|22526.48|22529.61|22529.61|22509.76|22509.76|0
1591356000000|2020-06-05 11:20:00|22525.89|22525.89|22556.98|22556.98|22557.23|22557.23|22514.9|22514.9|0
1591356300000|2020-06-05 11:25:00|22546.4|22546.4|22532.1|22532.1|22546.4|22546.4|22521.71|22521.71|0
1591356600000|2020-06-05 11:30:00|22530.91|22530.91|22500.35|22500.35|22532.1|22532.1|22500.35|22500.35|0
1591356900000|2020-06-05 11:35:00|22503.88|22503.88|22491.59|22491.59|22503.88|22503.88|22479.67|22479.67|0
1591357200000|2020-06-05 11:40:00|22491.18|22491.18|22517.88|22517.88|22517.88|22517.88|22491.18|22491.18|0
1591357500000|2020-06-05 11:45:00|22518.48|22518.48|22520.22|22520.22|22532.59|22532.59|22518.48|22518.48|0
1591357800000|2020-06-05 11:50:00|22513.17|22513.17|22495.84|22495.84|22517.1|22517.1|22495.84|22495.84|0
1591358100000|2020-06-05 11:55:00|22499.37|22499.37|22490.72|22490.72|22505.23|22505.23|22483.66|22483.66|0
1591358400000|2020-06-05 12:00:00|22491.31|22491.31|22469.15|22469.15|22491.31|22491.31|22466.22|22466.22|0
1591358700000|2020-06-05 12:05:00|22465.62|22465.62|22451.11|22451.11|22472.68|22472.68|22437.81|22437.81|0
1591359000000|2020-06-05 12:10:00|22465.22|22465.22|22466.03|22466.03|22466.03|22466.03|22464.81|22464.81|0
1591359300000|2020-06-05 12:15:00|22466.43|22466.43|22461|22461|22470.77|22470.77|22459.38|22459.38|0
1591359600000|2020-06-05 12:20:00|22464.52|22464.52|22488.68|22488.68|22492.21|22492.21|22457.06|22457.06|0
1591359900000|2020-06-05 12:25:00|22492.21|22492.21|22512|22512|22512|22512|22488.09|22488.09|0
1591360200000|2020-06-05 12:30:00|22519.06|22519.06|22557.25|22557.25|22567.02|22567.02|22508.47|22508.47|0
1591360500000|2020-06-05 12:35:00|22557.85|22557.85|22561.7|22561.7|22568.75|22568.75|22550.79|22550.79|0
1591360800000|2020-06-05 12:40:00|22554.64|22554.64|22548.81|22548.81|22577.69|22577.69|22545.13|22545.13|0
1591361100000|2020-06-05 12:45:00|22545.28|22545.28|22559.56|22559.56|22566.33|22566.33|22542.3|22542.3|0
1591361400000|2020-06-05 12:50:00|22552.51|22552.51|22546.52|22546.52|22552.51|22552.51|22537.33|22537.33|0
1591361700000|2020-06-05 12:55:00|22550.05|22550.05|22560.44|22560.44|22564.16|22564.16|22549.46|22549.46|0
1591362000000|2020-06-05 13:00:00|22563.97|22563.97|22604.6|22604.6|22612.81|22612.81|22559.49|22559.49|0
1591362300000|2020-06-05 13:05:00|22601.07|22601.07|22596.08|22596.08|22636.35|22636.35|22596.08|22596.08|0
1591362600000|2020-06-05 13:10:00|22599.61|22599.61|22590.47|22590.47|22601.79|22601.79|22572.39|22572.39|0
1591362900000|2020-06-05 13:15:00|22593.99|22593.99|22584.73|22584.73|22600.46|22600.46|22580.29|22580.29|0
1591363200000|2020-06-05 13:20:00|22586.16|22586.16|22565.27|22565.27|22590.16|22590.16|22565.27|22565.27|0
1591363500000|2020-06-05 13:25:00|22558.21|22558.21|22549.43|22549.43|22575.26|22575.26|22549.43|22549.43|0
1591363800000|2020-06-05 13:30:00|22542.38|22542.38|22573.97|22573.97|22581.77|22581.77|22532.39|22532.39|0
1591364100000|2020-06-05 13:35:00|22570.45|22570.45|22616.91|22616.91|22626.02|22626.02|22570.45|22570.45|0
1591364400000|2020-06-05 13:40:00|22613.38|22613.38|22658.18|22658.18|22658.18|22658.18|22606.2|22606.2|0
1591364700000|2020-06-05 13:45:00|22658.77|22658.77|22645.46|22645.46|22679.75|22679.75|22638.59|22638.59|0
1591365000000|2020-06-05 13:50:00|22648.99|22648.99|22676.35|22676.35|22676.35|22676.35|22644.08|22644.08|0
1591365300000|2020-06-05 13:55:00|22675.76|22675.76|22641.66|22641.66|22675.76|22675.76|22637.51|22637.51|0
1591365600000|2020-06-05 14:00:00|22642.26|22642.26|22675.19|22675.19|22682.24|22682.24|22639.2|22639.2|0
1591365900000|2020-06-05 14:05:00|22678.71|22678.71|22684.5|22684.5|22694.73|22694.73|22664.6|22664.6|0
1591366200000|2020-06-05 14:10:00|22683.91|22683.91|22736.48|22736.48|22742.35|22742.35|22683.91|22683.91|0
1591366500000|2020-06-05 14:15:00|22729.43|22729.43|22706.04|22706.04|22729.43|22729.43|22688.63|22688.63|0
1591366800000|2020-06-05 14:20:00|22706.64|22706.64|22703.43|22703.43|22712.46|22712.46|22696.61|22696.61|0
1591367100000|2020-06-05 14:25:00|22710.48|22710.48|22690.77|22690.77|22714.2|22714.2|22680.79|22680.79|0
1591367400000|2020-06-05 14:30:00|22687.25|22687.25|22710.79|22710.79|22718.32|22718.32|22683.72|22683.72|0
1591367700000|2020-06-05 14:35:00|22714.32|22714.32|22720.95|22720.95|22734.7|22734.7|22706.27|22706.27|0
1591368000000|2020-06-05 14:40:00|22720.54|22720.54|22695.12|22695.12|22724.71|22724.71|22681.27|22681.27|0
1591368300000|2020-06-05 14:45:00|22691.6|22691.6|22682.55|22682.55|22699.62|22699.62|22672.57|22672.57|0
1591368600000|2020-06-05 14:50:00|22679.03|22679.03|22689.27|22689.27|22689.27|22689.27|22651.13|22651.13|0
1591368900000|2020-06-05 14:55:00|22682.21|22682.21|22693.92|22693.92|22700.9|22700.9|22671.63|22671.63|0
1591369200000|2020-06-05 15:00:00|22690.39|22690.39|22721.63|22721.63|22728.68|22728.68|22676.33|22676.33|0
1591369500000|2020-06-05 15:05:00|22725.16|22725.16|22709.38|22709.38|22725.16|22725.16|22698.87|22698.87|0
1591369800000|2020-06-05 15:10:00|22705.86|22705.86|22747.96|22747.96|22751.01|22751.01|22705.86|22705.86|0
1591370100000|2020-06-05 15:15:00|22747.01|22747.01|22737.55|22737.55|22749.94|22749.94|22728.37|22728.37|0
1591370400000|2020-06-05 15:20:00|22738.15|22738.15|22763.03|22763.03|22770.08|22770.08|22727.57|22727.57|0
1591370700000|2020-06-05 15:25:00|22766.56|22766.56|22761.92|22761.92|22767.15|22767.15|22749.55|22749.55|0
1591600500000|2020-06-08 07:15:00|22479.36|22479.36|22486.47|22486.47|22511.55|22511.55|22470.9|22470.9|0
1591600800000|2020-06-08 07:20:00|22487.66|22487.66|22533.08|22533.08|22544.76|22544.76|22487.66|22487.66|0
1591601100000|2020-06-08 07:25:00|22532.48|22532.48|22542.62|22542.62|22572.18|22572.18|22532.48|22532.48|0
1591601400000|2020-06-08 07:30:00|22549.68|22549.68|22525.25|22525.25|22569.5|22569.5|22521.72|22521.72|0
1591601700000|2020-06-08 07:35:00|22518.19|22518.19|22529.44|22529.44|22541.21|22541.21|22514.66|22514.66|0
1591602000000|2020-06-08 07:40:00|22529.91|22529.91|22520.66|22520.66|22540.23|22540.23|22518.14|22518.14|0
1591602300000|2020-06-08 07:45:00|22520.18|22520.18|22488.79|22488.79|22532.13|22532.13|22478.21|22478.21|0
1591602600000|2020-06-08 07:50:00|22495.85|22495.85|22462.77|22462.77|22495.85|22495.85|22452.18|22452.18|0
1591602900000|2020-06-08 07:55:00|22469.82|22469.82|22444.05|22444.05|22481.66|22481.66|22444.05|22444.05|0
1591603200000|2020-06-08 08:00:00|22440.52|22440.52|22480.43|22480.43|22480.43|22480.43|22439.66|22439.66|0
1591603500000|2020-06-08 08:05:00|22473.37|22473.37|22477.87|22477.87|22488.29|22488.29|22457.57|22457.57|0
1591603800000|2020-06-08 08:10:00|22477.62|22477.62|22512.92|22512.92|22513.11|22513.11|22471.16|22471.16|0
1591604100000|2020-06-08 08:15:00|22512.51|22512.51|22532.49|22532.49|22532.9|22532.9|22501.93|22501.93|0
1591604400000|2020-06-08 08:20:00|22533.68|22533.68|22493.37|22493.37|22537.09|22537.09|22493.37|22493.37|0
1591604700000|2020-06-08 08:25:00|22500.43|22500.43|22518.83|22518.83|22527.76|22527.76|22495.95|22495.95|0
1591605000000|2020-06-08 08:30:00|22522.35|22522.35|22540.93|22540.93|22553.98|22553.98|22522.35|22522.35|0
1591605300000|2020-06-08 08:35:00|22540.68|22540.68|22534.31|22534.31|22541.82|22541.82|22532.42|22532.42|0
1591605600000|2020-06-08 08:40:00|22537.84|22537.84|22517.63|22517.63|22541.77|22541.77|22510.58|22510.58|0
1591605900000|2020-06-08 08:45:00|22514.1|22514.1|22528.09|22528.09|22531.62|22531.62|22510.39|22510.39|0
1591606200000|2020-06-08 08:50:00|22531.62|22531.62|22553.84|22553.84|22561.3|22561.3|22531.62|22531.62|0
1591606500000|2020-06-08 08:55:00|22546.78|22546.78|22535.51|22535.51|22560.27|22560.27|22522|22522|0
1591606800000|2020-06-08 09:00:00|22531.99|22531.99|22549.09|22549.09|22556.15|22556.15|22531.99|22531.99|0
1591607100000|2020-06-08 09:05:00|22549.57|22549.57|22553.14|22553.14|22565.8|22565.8|22545.38|22545.38|0
1591607400000|2020-06-08 09:10:00|22549.62|22549.62|22550.56|22550.56|22561.27|22561.27|22543.5|22543.5|0
1591607700000|2020-06-08 09:15:00|22547.03|22547.03|22556|22556|22561.62|22561.62|22539.97|22539.97|0
1591608000000|2020-06-08 09:20:00|22554.22|22554.22|22518.79|22518.79|22557.75|22557.75|22518.01|22518.01|0
1591608300000|2020-06-08 09:25:00|22519.27|22519.27|22546.69|22546.69|22555.56|22555.56|22507.76|22507.76|0
1591608600000|2020-06-08 09:30:00|22550.22|22550.22|22571.51|22571.51|22582.22|22582.22|22550.22|22550.22|0
1591608900000|2020-06-08 09:35:00|22567.99|22567.99|22543.49|22543.49|22568.77|22568.77|22539.96|22539.96|0
1591609200000|2020-06-08 09:40:00|22547.01|22547.01|22542.13|22542.13|22552.28|22552.28|22540.7|22540.7|0
1591609500000|2020-06-08 09:45:00|22541.53|22541.53|22554.17|22554.17|22558.89|22558.89|22533.29|22533.29|0
1591609800000|2020-06-08 09:50:00|22550.64|22550.64|22559.76|22559.76|22563.29|22563.29|22547.11|22547.11|0
1591610100000|2020-06-08 09:55:00|22560.71|22560.71|22555.18|22555.18|22568.24|22568.24|22544.27|22544.27|0
1591610400000|2020-06-08 10:00:00|22548.13|22548.13|22551.79|22551.79|22557.71|22557.71|22544.6|22544.6|0
1591610700000|2020-06-08 10:05:00|22548.26|22548.26|22606.65|22606.65|22606.65|22606.65|22548.26|22548.26|0
1591611000000|2020-06-08 10:10:00|22599.59|22599.59|22608.76|22608.76|22611.81|22611.81|22596.47|22596.47|0
1591611300000|2020-06-08 10:15:00|22608.28|22608.28|22593.58|22593.58|22628.26|22628.26|22593.58|22593.58|0
1591611600000|2020-06-08 10:20:00|22597.11|22597.11|22617.12|22617.12|22629.18|22629.18|22593.58|22593.58|0
1591611900000|2020-06-08 10:25:00|22620.65|22620.65|22636.35|22636.35|22639.88|22639.88|22620.65|22620.65|0
1591612200000|2020-06-08 10:30:00|22636.6|22636.6|22657.55|22657.55|22657.95|22657.95|22630.29|22630.29|0
1591612500000|2020-06-08 10:35:00|22658.14|22658.14|22667.05|22667.05|22667.65|22667.65|22650.68|22650.68|0
1591612800000|2020-06-08 10:40:00|22677.63|22677.63|22706.85|22706.85|22708.45|22708.45|22677.63|22677.63|0
1591613100000|2020-06-08 10:45:00|22703.32|22703.32|22666.5|22666.5|22708.45|22708.45|22659.19|22659.19|0
1591613400000|2020-06-08 10:50:00|22662.97|22662.97|22668.41|22668.41|22678.23|22678.23|22657|22657|0
1591613700000|2020-06-08 10:55:00|22668.81|22668.81|22662.06|22662.06|22672.69|22672.69|22662.06|22662.06|0
1591614000000|2020-06-08 11:00:00|22647.95|22647.95|22653.35|22653.35|22669.37|22669.37|22645.92|22645.92|0
1591614300000|2020-06-08 11:05:00|22642.77|22642.77|22643.39|22643.39|22647.32|22647.32|22629.5|22629.5|0
1591614600000|2020-06-08 11:10:00|22646.92|22646.92|22631.91|22631.91|22651.04|22651.04|22631.31|22631.31|0
1591614900000|2020-06-08 11:15:00|22632.5|22632.5|22651.93|22651.93|22666.51|22666.51|22626.39|22626.39|0
1591615200000|2020-06-08 11:20:00|22658.98|22658.98|22650.94|22650.94|22660|22660|22639.82|22639.82|0
1591615500000|2020-06-08 11:25:00|22650.35|22650.35|22658.19|22658.19|22665.65|22665.65|22646.23|22646.23|0
1591615800000|2020-06-08 11:30:00|22654.66|22654.66|22650.27|22650.27|22658.73|22658.73|22649.86|22649.86|0
1591616100000|2020-06-08 11:35:00|22649.67|22649.67|22646.41|22646.41|22657.87|22657.87|22639.95|22639.95|0
1591616400000|2020-06-08 11:40:00|22642.89|22642.89|22644.79|22644.79|22651.85|22651.85|22637.15|22637.15|0
1591616700000|2020-06-08 11:45:00|22643.99|22643.99|22646.86|22646.86|22647.51|22647.51|22637.87|22637.87|0
1591617000000|2020-06-08 11:50:00|22650.39|22650.39|22647.52|22647.52|22665.68|22665.68|22640.4|22640.4|0
1591617300000|2020-06-08 11:55:00|22646.92|22646.92|22653.71|22653.71|22656.76|22656.76|22645.73|22645.73|0
1591617600000|2020-06-08 12:00:00|22653.11|22653.11|22610.84|22610.84|22653.11|22653.11|22605.74|22605.74|0
1591617900000|2020-06-08 12:05:00|22610.72|22610.72|22580.22|22580.22|22610.72|22610.72|22573.76|22573.76|0
1591618200000|2020-06-08 12:10:00|22583.75|22583.75|22597.18|22597.18|22603.2|22603.2|22582.12|22582.12|0
1591618500000|2020-06-08 12:15:00|22593.65|22593.65|22640.9|22640.9|22640.9|22640.9|22592.23|22592.23|0
1591618800000|2020-06-08 12:20:00|22641.31|22641.31|22650.41|22650.41|22682.55|22682.55|22641.31|22641.31|0
1591619100000|2020-06-08 12:25:00|22649.6|22649.6|22631.77|22631.77|22656.45|22656.45|22620.78|22620.78|0
1591619400000|2020-06-08 12:30:00|22631.37|22631.37|22658.93|22658.93|22662.46|22662.46|22631.18|22631.18|0
1591619700000|2020-06-08 12:35:00|22655.41|22655.41|22624.4|22624.4|22658.93|22658.93|22624.4|22624.4|0
1591620000000|2020-06-08 12:40:00|22627.92|22627.92|22637.94|22637.94|22650.11|22650.11|22620.87|22620.87|0
1591620300000|2020-06-08 12:45:00|22630.88|22630.88|22641.4|22641.4|22641.4|22641.4|22623.58|22623.58|0
1591620600000|2020-06-08 12:50:00|22634.35|22634.35|22645.53|22645.53|22646.12|22646.12|22630.23|22630.23|0
1591620900000|2020-06-08 12:55:00|22642|22642|22670.93|22670.93|22670.93|22670.93|22638.47|22638.47|0
1591621200000|2020-06-08 13:00:00|22677.99|22677.99|22676.71|22676.71|22729.19|22729.19|22676.71|22676.71|0
1591621500000|2020-06-08 13:05:00|22680.23|22680.23|22676.76|22676.76|22690.22|22690.22|22666.72|22666.72|0
1591621800000|2020-06-08 13:10:00|22673.23|22673.23|22686.35|22686.35|22688.14|22688.14|22657.73|22657.73|0
1591622100000|2020-06-08 13:15:00|22675.77|22675.77|22683.98|22683.98|22693.22|22693.22|22672.24|22672.24|0
1591622400000|2020-06-08 13:20:00|22687.5|22687.5|22691.03|22691.03|22702.99|22702.99|22684.36|22684.36|0
1591622700000|2020-06-08 13:25:00|22687.5|22687.5|22651.42|22651.42|22699.08|22699.08|22651.42|22651.42|0
1591623000000|2020-06-08 13:30:00|22644.37|22644.37|22683.54|22683.54|22684.12|22684.12|22633.78|22633.78|0
1591623300000|2020-06-08 13:35:00|22684.13|22684.13|22642.1|22642.1|22691.59|22691.59|22610.36|22610.36|0
1591623600000|2020-06-08 13:40:00|22638.58|22638.58|22629.55|22629.55|22638.58|22638.58|22608.57|22608.57|0
1591623900000|2020-06-08 13:45:00|22633.08|22633.08|22626.28|22626.28|22656.62|22656.62|22614.04|22614.04|0
1591624200000|2020-06-08 13:50:00|22622.75|22622.75|22650.03|22650.03|22651.22|22651.22|22615.7|22615.7|0
1591624500000|2020-06-08 13:55:00|22646.5|22646.5|22649.35|22649.35|22649.35|22649.35|22613.97|22613.97|0
1591624800000|2020-06-08 14:00:00|22652.88|22652.88|22638.48|22638.48|22652.88|22652.88|22621.84|22621.84|0
1591625100000|2020-06-08 14:05:00|22634.95|22634.95|22633.74|22633.74|22652.53|22652.53|22619.41|22619.41|0
1591625400000|2020-06-08 14:10:00|22637.27|22637.27|22665.41|22665.41|22676|22676|22631.96|22631.96|0
1591625700000|2020-06-08 14:15:00|22654.83|22654.83|22638.47|22638.47|22665.41|22665.41|22635.66|22635.66|0
1591626000000|2020-06-08 14:20:00|22634.94|22634.94|22698.2|22698.2|22701.73|22701.73|22612.59|22612.59|0
1591626300000|2020-06-08 14:25:00|22694.67|22694.67|22681.18|22681.18|22701.61|22701.61|22679.97|22679.97|0
1591626600000|2020-06-08 14:30:00|22680.59|22680.59|22664.08|22664.08|22684.52|22684.52|22655.45|22655.45|0
1591626900000|2020-06-08 14:35:00|22667.61|22667.61|22691.48|22691.48|22709.12|22709.12|22659.48|22659.48|0
1591627200000|2020-06-08 14:40:00|22690.89|22690.89|22695.36|22695.36|22700.55|22700.55|22675.71|22675.71|0
1591627500000|2020-06-08 14:45:00|22695.77|22695.77|22696.12|22696.12|22714.59|22714.59|22692|22692|0
1591627800000|2020-06-08 14:50:00|22692.6|22692.6|22686.5|22686.5|22699.65|22699.65|22673.46|22673.46|0
1591628100000|2020-06-08 14:55:00|22682.97|22682.97|22635.85|22635.85|22686.5|22686.5|22635.26|22635.26|0
1591628400000|2020-06-08 15:00:00|22639.38|22639.38|22641.64|22641.64|22654.84|22654.84|22602.79|22602.79|0
1591628700000|2020-06-08 15:05:00|22648.7|22648.7|22645|22645|22650.91|22650.91|22635.74|22635.74|0
1591629000000|2020-06-08 15:10:00|22648.53|22648.53|22638.99|22638.99|22660.28|22660.28|22634.81|22634.81|0
1591629300000|2020-06-08 15:15:00|22639.59|22639.59|22642.52|22642.52|22653.1|22653.1|22630.41|22630.41|0
1591629600000|2020-06-08 15:20:00|22646.05|22646.05|22653.12|22653.12|22661.18|22661.18|22639.14|22639.14|0
1591629900000|2020-06-08 15:25:00|22653.72|22653.72|22646.8|22646.8|22661.18|22661.18|22637.29|22637.29|0
1591686900000|2020-06-09 07:15:00|22686.36|22686.36|22670.1|22670.1|22716.76|22716.76|22670.1|22670.1|0
1591687200000|2020-06-09 07:20:00|22684.21|22684.21|22739.22|22739.22|22746.39|22746.39|22670.1|22670.1|0
1591687500000|2020-06-09 07:25:00|22746.27|22746.27|22784.68|22784.68|22806.86|22806.86|22746.27|22746.27|0
1591687800000|2020-06-09 07:30:00|22791.73|22791.73|22824.54|22824.54|22824.54|22824.54|22784.49|22784.49|0
1591688100000|2020-06-09 07:35:00|22824.95|22824.95|22786.76|22786.76|22829.07|22829.07|22786.76|22786.76|0
1591688400000|2020-06-09 07:40:00|22779.7|22779.7|22768.04|22768.04|22796.71|22796.71|22766.86|22766.86|0
1591688700000|2020-06-09 07:45:00|22769.23|22769.23|22792.3|22792.3|22799.24|22799.24|22765.71|22765.71|0
1591689000000|2020-06-09 07:50:00|22785.25|22785.25|22797.96|22797.96|22801.53|22801.53|22785.25|22785.25|0
1591689300000|2020-06-09 07:55:00|22794.43|22794.43|22833.61|22833.61|22845|22845|22794.43|22794.43|0
1591689600000|2020-06-09 08:00:00|22837.14|22837.14|22832.37|22832.37|22867.84|22867.84|22832.37|22832.37|0
1591689900000|2020-06-09 08:05:00|22835.9|22835.9|22778.38|22778.38|22839.43|22839.43|22766.73|22766.73|0
1591690200000|2020-06-09 08:10:00|22767.8|22767.8|22769.73|22769.73|22794.29|22794.29|22756.03|22756.03|0
1591690500000|2020-06-09 08:15:00|22766.16|22766.16|22689.34|22689.34|22766.16|22766.16|22682.29|22682.29|0
1591690800000|2020-06-09 08:20:00|22678.76|22678.76|22668.53|22668.53|22689.46|22689.46|22667.11|22667.11|0
1591691100000|2020-06-09 08:25:00|22666.74|22666.74|22610.81|22610.81|22666.74|22666.74|22610.81|22610.81|0
1591691400000|2020-06-09 08:30:00|22614.34|22614.34|22601.86|22601.86|22639.84|22639.84|22587.35|22587.35|0
1591691700000|2020-06-09 08:35:00|22602.34|22602.34|22585.25|22585.25|22605.93|22605.93|22581.72|22581.72|0
1591692000000|2020-06-09 08:40:00|22588.77|22588.77|22523.94|22523.94|22588.77|22588.77|22521.36|22521.36|0
1591692300000|2020-06-09 08:45:00|22531|22531|22515.68|22515.68|22539.84|22539.84|22511.93|22511.93|0
1591692600000|2020-06-09 08:50:00|22512.15|22512.15|22500.42|22500.42|22518.17|22518.17|22496.46|22496.46|0
1591692900000|2020-06-09 08:55:00|22503.95|22503.95|22464.79|22464.79|22508.9|22508.9|22441.55|22441.55|0
1591693200000|2020-06-09 09:00:00|22468.32|22468.32|22509.67|22509.67|22513.2|22513.2|22460.86|22460.86|0
1591693500000|2020-06-09 09:05:00|22506.14|22506.14|22505.83|22505.83|22539.58|22539.58|22505.83|22505.83|0
1591693800000|2020-06-09 09:10:00|22516.42|22516.42|22482.69|22482.69|22519.39|22519.39|22482.69|22482.69|0
1591694100000|2020-06-09 09:15:00|22481.5|22481.5|22421.67|22421.67|22493.89|22493.89|22411.09|22411.09|0
1591694400000|2020-06-09 09:20:00|22421.07|22421.07|22463.29|22463.29|22487.98|22487.98|22421.07|22421.07|0
1591694700000|2020-06-09 09:25:00|22463.7|22463.7|22456.19|22456.19|22466.57|22466.57|22436.21|22436.21|0
1591695000000|2020-06-09 09:30:00|22452.66|22452.66|22465.63|22465.63|22467.39|22467.39|22441.31|22441.31|0
1591695300000|2020-06-09 09:35:00|22464.45|22464.45|22514.46|22514.46|22528.02|22528.02|22464.45|22464.45|0
1591695600000|2020-06-09 09:40:00|22510.93|22510.93|22503.49|22503.49|22515.98|22515.98|22500.91|22500.91|0
1591695900000|2020-06-09 09:45:00|22496.44|22496.44|22520.21|22520.21|22523.78|22523.78|22496.03|22496.03|0
1591696200000|2020-06-09 09:50:00|22509.63|22509.63|22480.13|22480.13|22513.81|22513.81|22480.13|22480.13|0
1591696500000|2020-06-09 09:55:00|22476.6|22476.6|22427.68|22427.68|22476.6|22476.6|22420.22|22420.22|0
1591696800000|2020-06-09 10:00:00|22420.63|22420.63|22411.19|22411.19|22444.6|22444.6|22411.19|22411.19|0
1591697100000|2020-06-09 10:05:00|22407.67|22407.67|22385.31|22385.31|22412.38|22412.38|22382.97|22382.97|0
1591697400000|2020-06-09 10:10:00|22381.79|22381.79|22356.06|22356.06|22390.62|22390.62|22349|22349|0
1591697700000|2020-06-09 10:15:00|22357.25|22357.25|22342.7|22342.7|22363.27|22363.27|22339.17|22339.17|0
1591698000000|2020-06-09 10:20:00|22339.17|22339.17|22344.1|22344.1|22357.09|22357.09|22322.94|22322.94|0
1591698300000|2020-06-09 10:25:00|22340.58|22340.58|22321.79|22321.79|22347.63|22347.63|22307.86|22307.86|0
1591698600000|2020-06-09 10:30:00|22318.26|22318.26|22325.61|22325.61|22337.68|22337.68|22314.73|22314.73|0
1591698900000|2020-06-09 10:35:00|22322.08|22322.08|22309.06|22309.06|22329.41|22329.41|22294.95|22294.95|0
1591699200000|2020-06-09 10:40:00|22312.58|22312.58|22346.64|22346.64|22346.64|22346.64|22312.58|22312.58|0
1591699500000|2020-06-09 10:45:00|22347.05|22347.05|22314.17|22314.17|22347.05|22347.05|22314.17|22314.17|0
1591699800000|2020-06-09 10:50:00|22321.22|22321.22|22317.29|22317.29|22325.34|22325.34|22313.76|22313.76|0
1591700100000|2020-06-09 10:55:00|22313.76|22313.76|22318.67|22318.67|22324.51|22324.51|22310.23|22310.23|0
1591700400000|2020-06-09 11:00:00|22318.19|22318.19|22319.08|22319.08|22335.83|22335.83|22308.25|22308.25|0
1591700700000|2020-06-09 11:05:00|22322.61|22322.61|22346.78|22346.78|22354.43|22354.43|22322.61|22322.61|0
1591701000000|2020-06-09 11:10:00|22343.25|22343.25|22355.84|22355.84|22355.84|22355.84|22331.15|22331.15|0
1591701300000|2020-06-09 11:15:00|22352.31|22352.31|22348.17|22348.17|22355.84|22355.84|22327.42|22327.42|0
1591701600000|2020-06-09 11:20:00|22351.7|22351.7|22344.65|22344.65|22361.69|22361.69|22337.59|22337.59|0
1591701900000|2020-06-09 11:25:00|22348.17|22348.17|22335.03|22335.03|22348.17|22348.17|22334.62|22334.62|0
1591702200000|2020-06-09 11:30:00|22338.55|22338.55|22349.6|22349.6|22349.6|22349.6|22335.49|22335.49|0
1591702500000|2020-06-09 11:35:00|22346.08|22346.08|22321.43|22321.43|22346.08|22346.08|22309.8|22309.8|0
1591702800000|2020-06-09 11:40:00|22324.95|22324.95|22298.23|22298.23|22332.45|22332.45|22298.23|22298.23|0
1591703100000|2020-06-09 11:45:00|22301.76|22301.76|22301.73|22301.73|22301.76|22301.76|22289.36|22289.36|0
1591703400000|2020-06-09 11:50:00|22298.2|22298.2|22336.56|22336.56|22336.56|22336.56|22296.42|22296.42|0
1591703700000|2020-06-09 11:55:00|22335.96|22335.96|22331.65|22331.65|22343.02|22343.02|22311.27|22311.27|0
1591704000000|2020-06-09 12:00:00|22328.13|22328.13|22297.43|22297.43|22328.13|22328.13|22295.12|22295.12|0
1591704300000|2020-06-09 12:05:00|22293.91|22293.91|22266.12|22266.12|22294.38|22294.38|22257.06|22257.06|0
1591704600000|2020-06-09 12:10:00|22273.17|22273.17|22262.49|22262.49|22284.54|22284.54|22258.48|22258.48|0
1591704900000|2020-06-09 12:15:00|22258.96|22258.96|22257.91|22257.91|22258.96|22258.96|22237.8|22237.8|0
1591705200000|2020-06-09 12:20:00|22254.38|22254.38|22247.27|22247.27|22263.43|22263.43|22230.35|22230.35|0
1591705500000|2020-06-09 12:25:00|22250.8|22250.8|22225.43|22225.43|22250.8|22250.8|22215.65|22215.65|0
1591705800000|2020-06-09 12:30:00|22225.91|22225.91|22234.11|22234.11|22241.76|22241.76|22217.07|22217.07|0
1591706100000|2020-06-09 12:35:00|22230.59|22230.59|22219.91|22219.91|22233.64|22233.64|22216.38|22216.38|0
1591706400000|2020-06-09 12:40:00|22223.44|22223.44|22219.5|22219.5|22234.61|22234.61|22219.5|22219.5|0
1591706700000|2020-06-09 12:45:00|22212.45|22212.45|22188.11|22188.11|22212.45|22212.45|22186.77|22186.77|0
1591707000000|2020-06-09 12:50:00|22188.7|22188.7|22199.28|22199.28|22206.34|22206.34|22185.18|22185.18|0
1591707300000|2020-06-09 12:55:00|22202.81|22202.81|22198.17|22198.17|22202.81|22202.81|22181.12|22181.12|0
1591707600000|2020-06-09 13:00:00|22187.58|22187.58|22151.91|22151.91|22192.3|22192.3|22151.31|22151.31|0
1591707900000|2020-06-09 13:05:00|22152.31|22152.31|22151.85|22151.85|22160.5|22160.5|22139.34|22139.34|0
1591708200000|2020-06-09 13:10:00|22152.26|22152.26|22217.65|22217.65|22217.65|22217.65|22152.26|22152.26|0
1591708500000|2020-06-09 13:15:00|22217.06|22217.06|22210.69|22210.69|22217.46|22217.46|22197.71|22197.71|0
1591708800000|2020-06-09 13:20:00|22211.17|22211.17|22218.66|22218.66|22228.71|22228.71|22206.08|22206.08|0
1591709100000|2020-06-09 13:25:00|22215.13|22215.13|22226.84|22226.84|22241.14|22241.14|22201.03|22201.03|0
1591709400000|2020-06-09 13:30:00|22233.9|22233.9|22234.25|22234.25|22256.85|22256.85|22223.32|22223.32|0
1591709700000|2020-06-09 13:35:00|22237.78|22237.78|22218.46|22218.46|22253.67|22253.67|22218.46|22218.46|0
1591710000000|2020-06-09 13:40:00|22218.08|22218.08|22204.97|22204.97|22218.08|22218.08|22180.74|22180.74|0
1591710300000|2020-06-09 13:45:00|22201.44|22201.44|22190.57|22190.57|22201.44|22201.44|22156.45|22156.45|0
1591710600000|2020-06-09 13:50:00|22187.04|22187.04|22203.03|22203.03|22206.42|22206.42|22186.45|22186.45|0
1591710900000|2020-06-09 13:55:00|22202.43|22202.43|22175.51|22175.51|22210.08|22210.08|22165.93|22165.93|0
1591711200000|2020-06-09 14:00:00|22176.46|22176.46|22152.67|22152.67|22176.46|22176.46|22138.4|22138.4|0
1591711500000|2020-06-09 14:05:00|22149.14|22149.14|22159.59|22159.59|22159.59|22159.59|22126.43|22126.43|0
1591711800000|2020-06-09 14:10:00|22163.11|22163.11|22157.18|22157.18|22172.1|22172.1|22153.66|22153.66|0
1591712100000|2020-06-09 14:15:00|22164.24|22164.24|22175.89|22175.89|22190|22190|22146.41|22146.41|0
1591712400000|2020-06-09 14:20:00|22182.94|22182.94|22173.84|22173.84|22195.59|22195.59|22166.31|22166.31|0
1591712700000|2020-06-09 14:25:00|22177.36|22177.36|22186.61|22186.61|22190.13|22190.13|22175.02|22175.02|0
1591713000000|2020-06-09 14:30:00|22183.08|22183.08|22185.73|22185.73|22203.55|22203.55|22179.15|22179.15|0
1591713300000|2020-06-09 14:35:00|22189.25|22189.25|22216.97|22216.97|22238.09|22238.09|22188.85|22188.85|0
1591713600000|2020-06-09 14:40:00|22217.57|22217.57|22242.07|22242.07|22250.5|22250.5|22217.57|22217.57|0
1591713900000|2020-06-09 14:45:00|22238.54|22238.54|22252.87|22252.87|22252.87|22252.87|22219.71|22219.71|0
1591714200000|2020-06-09 14:50:00|22254.06|22254.06|22278.73|22278.73|22292.43|22292.43|22253.46|22253.46|0
1591714500000|2020-06-09 14:55:00|22289.31|22289.31|22310.5|22310.5|22310.5|22310.5|22275.27|22275.27|0
1591714800000|2020-06-09 15:00:00|22310.1|22310.1|22330.13|22330.13|22330.53|22330.53|22289.86|22289.86|0
1591715100000|2020-06-09 15:05:00|22333.66|22333.66|22339.02|22339.02|22350.41|22350.41|22327.79|22327.79|0
1591715400000|2020-06-09 15:10:00|22335.49|22335.49|22342.71|22342.71|22361.97|22361.97|22327.25|22327.25|0
1591715700000|2020-06-09 15:15:00|22339.18|22339.18|22327.88|22327.88|22339.37|22339.37|22304.4|22304.4|0
1591716000000|2020-06-09 15:20:00|22324.35|22324.35|22338.84|22338.84|22346.86|22346.86|22320.82|22320.82|0
1591716300000|2020-06-09 15:25:00|22335.32|22335.32|22321.63|22321.63|22342.97|22342.97|22303.14|22303.14|0
1591773300000|2020-06-10 07:15:00|22448.3|22448.3|22341.3|22341.3|22456.6|22456.6|22308.68|22308.68|0
1591773600000|2020-06-10 07:20:00|22334.25|22334.25|22332.36|22332.36|22345.02|22345.02|22320.99|22320.99|0
1591773900000|2020-06-10 07:25:00|22335.89|22335.89|22415.85|22415.85|22436.96|22436.96|22335.89|22335.89|0
1591774200000|2020-06-10 07:30:00|22412.32|22412.32|22420.3|22420.3|22424.31|22424.31|22399.33|22399.33|0
1591774500000|2020-06-10 07:35:00|22419.71|22419.71|22330.55|22330.55|22429.1|22429.1|22325.24|22325.24|0
1591774800000|2020-06-10 07:40:00|22331.15|22331.15|22351.96|22351.96|22361.95|22361.95|22327.02|22327.02|0
1591775100000|2020-06-10 07:45:00|22352.36|22352.36|22370.5|22370.5|22381.96|22381.96|22352.36|22352.36|0
1591775400000|2020-06-10 07:50:00|22381.89|22381.89|22388.68|22388.68|22399.71|22399.71|22381.79|22381.79|0
1591775700000|2020-06-10 07:55:00|22388.09|22388.09|22392.68|22392.68|22403.26|22403.26|22382.22|22382.22|0
1591776000000|2020-06-10 08:00:00|22396.2|22396.2|22391.36|22391.36|22402.07|22402.07|22384.49|22384.49|0
1591776300000|2020-06-10 08:05:00|22390.76|22390.76|22388.3|22388.3|22401.22|22401.22|22387.68|22387.68|0
1591776600000|2020-06-10 08:10:00|22395.35|22395.35|22413.94|22413.94|22435.1|22435.1|22384.77|22384.77|0
1591776900000|2020-06-10 08:15:00|22410.41|22410.41|22405.56|22405.56|22415.01|22415.01|22393.72|22393.72|0
1591777200000|2020-06-10 08:20:00|22403.78|22403.78|22406.86|22406.86|22428.47|22428.47|22403.78|22403.78|0
1591777500000|2020-06-10 08:25:00|22406.39|22406.39|22422.04|22422.04|22429.68|22429.68|22406.39|22406.39|0
1591777800000|2020-06-10 08:30:00|22421.44|22421.44|22413.58|22413.58|22422.04|22422.04|22404.14|22404.14|0
1591778100000|2020-06-10 08:35:00|22410.05|22410.05|22416.95|22416.95|22423.6|22423.6|22410.05|22410.05|0
1591778400000|2020-06-10 08:40:00|22416.36|22416.36|22408.15|22408.15|22423.13|22423.13|22405.02|22405.02|0
1591778700000|2020-06-10 08:45:00|22407.55|22407.55|22402.46|22402.46|22418.13|22418.13|22399.71|22399.71|0
1591779000000|2020-06-10 08:50:00|22405.98|22405.98|22401.18|22401.18|22411.45|22411.45|22398.25|22398.25|0
1591779300000|2020-06-10 08:55:00|22397.65|22397.65|22390.22|22390.22|22413.26|22413.26|22380.71|22380.71|0
1591779600000|2020-06-10 09:00:00|22392|22392|22314.67|22314.67|22392|22392|22313.25|22313.25|0
1591779900000|2020-06-10 09:05:00|22314.2|22314.2|22337.35|22337.35|22348.74|22348.74|22314.2|22314.2|0
1591780200000|2020-06-10 09:10:00|22330.29|22330.29|22350.86|22350.86|22350.86|22350.86|22327.22|22327.22|0
1591780500000|2020-06-10 09:15:00|22351.27|22351.27|22337.53|22337.53|22358.32|22358.32|22337.53|22337.53|0
1591780800000|2020-06-10 09:20:00|22333.41|22333.41|22338.95|22338.95|22349.63|22349.63|22326.35|22326.35|0
1591781100000|2020-06-10 09:25:00|22324.85|22324.85|22300.83|22300.83|22324.85|22324.85|22291.19|22291.19|0
1591781400000|2020-06-10 09:30:00|22300.24|22300.24|22303.36|22303.36|22306.89|22306.89|22296.31|22296.31|0
1591781700000|2020-06-10 09:35:00|22306.89|22306.89|22314.55|22314.55|22333.56|22333.56|22302.77|22302.77|0
1591782000000|2020-06-10 09:40:00|22318.07|22318.07|22311.36|22311.36|22321.6|22321.6|22292.17|22292.17|0
1591782300000|2020-06-10 09:45:00|22314.89|22314.89|22275.46|22275.46|22314.89|22314.89|22264.88|22264.88|0
1591782600000|2020-06-10 09:50:00|22278.99|22278.99|22284.97|22284.97|22284.97|22284.97|22264.95|22264.95|0
1591782900000|2020-06-10 09:55:00|22281.44|22281.44|22304.2|22304.2|22309.66|22309.66|22281.44|22281.44|0
1591783200000|2020-06-10 10:00:00|22300.67|22300.67|22286.11|22286.11|22313.94|22313.94|22286.11|22286.11|0
1591783500000|2020-06-10 10:05:00|22286.52|22286.52|22246.97|22246.97|22290.93|22290.93|22246.49|22246.49|0
1591783800000|2020-06-10 10:10:00|22243.44|22243.44|22269.8|22269.8|22276.86|22276.86|22243.44|22243.44|0
1591784100000|2020-06-10 10:15:00|22269.4|22269.4|22277.11|22277.11|22302.4|22302.4|22258.34|22258.34|0
1591784400000|2020-06-10 10:20:00|22276.52|22276.52|22259.25|22259.25|22279.57|22279.57|22258.53|22258.53|0
1591784700000|2020-06-10 10:25:00|22259.5|22259.5|22265.65|22265.65|22278.23|22278.23|22251.54|22251.54|0
1591785000000|2020-06-10 10:30:00|22272.7|22272.7|22295.86|22295.86|22295.86|22295.86|22272.7|22272.7|0
1591785300000|2020-06-10 10:35:00|22292.34|22292.34|22322.94|22322.94|22323.19|22323.19|22292.34|22292.34|0
1591785600000|2020-06-10 10:40:00|22326.46|22326.46|22343.2|22343.2|22346.73|22346.73|22317.99|22317.99|0
1591785900000|2020-06-10 10:45:00|22342.8|22342.8|22342.5|22342.5|22343.68|22343.68|22328.94|22328.94|0
1591786200000|2020-06-10 10:50:00|22343.09|22343.09|22346.11|22346.11|22346.11|22346.11|22339.56|22339.56|0
1591786500000|2020-06-10 10:55:00|22339.05|22339.05|22368.52|22368.52|22368.52|22368.52|22332|22332|0
1591786800000|2020-06-10 11:00:00|22333.24|22333.24|22341.3|22341.3|22352|22352|22326.71|22326.71|0
1591787100000|2020-06-10 11:05:00|22344.82|22344.82|22344.36|22344.36|22354.07|22354.07|22344.36|22344.36|0
1591787400000|2020-06-10 11:10:00|22344.77|22344.77|22349.93|22349.93|22356.98|22356.98|22341.24|22341.24|0
1591787700000|2020-06-10 11:15:00|22353.46|22353.46|22342.43|22342.43|22356.98|22356.98|22338.9|22338.9|0
1591788000000|2020-06-10 11:20:00|22342.91|22342.91|22321.58|22321.58|22343.03|22343.03|22314.41|22314.41|0
1591788300000|2020-06-10 11:25:00|22325.11|22325.11|22318.58|22318.58|22325.7|22325.7|22311.52|22311.52|0
1591788600000|2020-06-10 11:30:00|22319.05|22319.05|22333.5|22333.5|22338.57|22338.57|22318.98|22318.98|0
1591788900000|2020-06-10 11:35:00|22329.97|22329.97|22334.17|22334.17|22341.59|22341.59|22329.97|22329.97|0
1591789200000|2020-06-10 11:40:00|22333.58|22333.58|22322.36|22322.36|22336.15|22336.15|22321.64|22321.64|0
1591789500000|2020-06-10 11:45:00|22318.83|22318.83|22323.91|22323.91|22323.91|22323.91|22301.2|22301.2|0
1591789800000|2020-06-10 11:50:00|22320.38|22320.38|22331.58|22331.58|22334.89|22334.89|22315.9|22315.9|0
1591790100000|2020-06-10 11:55:00|22335.11|22335.11|22329.99|22329.99|22340.63|22340.63|22329.1|22329.1|0
1591790400000|2020-06-10 12:00:00|22330.39|22330.39|22340.32|22340.32|22343.84|22343.84|22325.79|22325.79|0
1591790700000|2020-06-10 12:05:00|22343.84|22343.84|22354.24|22354.24|22386.41|22386.41|22342.89|22342.89|0
1591791000000|2020-06-10 12:10:00|22353.83|22353.83|22342.83|22342.83|22358.36|22358.36|22342.7|22342.7|0
1591791300000|2020-06-10 12:15:00|22341.64|22341.64|22358.47|22358.47|22358.47|22358.47|22341.64|22341.64|0
1591791600000|2020-06-10 12:20:00|22359.42|22359.42|22360.88|22360.88|22362.47|22362.47|22350.29|22350.29|0
1591791900000|2020-06-10 12:25:00|22364.4|22364.4|22378.32|22378.32|22380.39|22380.39|22357.56|22357.56|0
1591792200000|2020-06-10 12:30:00|22378.8|22378.8|22381.66|22381.66|22390.38|22390.38|22368.22|22368.22|0
1591792500000|2020-06-10 12:35:00|22382.14|22382.14|22381.54|22381.54|22399.3|22399.3|22381.54|22381.54|0
1591792800000|2020-06-10 12:40:00|22382.01|22382.01|22375.46|22375.46|22383.2|22383.2|22371.93|22371.93|0
1591793100000|2020-06-10 12:45:00|22375.05|22375.05|22375.84|22375.84|22386.42|22386.42|22374.71|22374.71|0
1591793400000|2020-06-10 12:50:00|22379.36|22379.36|22405.16|22405.16|22413.08|22413.08|22379.36|22379.36|0
1591793700000|2020-06-10 12:55:00|22398.11|22398.11|22407.45|22407.45|22412.53|22412.53|22397.75|22397.75|0
1591794000000|2020-06-10 13:00:00|22407.85|22407.85|22442.12|22442.12|22454.09|22454.09|22407.85|22407.85|0
1591794300000|2020-06-10 13:05:00|22445.65|22445.65|22432.88|22432.88|22445.65|22445.65|22417.05|22417.05|0
1591794600000|2020-06-10 13:10:00|22433.83|22433.83|22420.16|22420.16|22438.02|22438.02|22420.16|22420.16|0
1591794900000|2020-06-10 13:15:00|22419.75|22419.75|22428.34|22428.34|22433.27|22433.27|22419.75|22419.75|0
1591795200000|2020-06-10 13:20:00|22421.28|22421.28|22420.66|22420.66|22430.31|22430.31|22416.73|22416.73|0
1591795500000|2020-06-10 13:25:00|22417.13|22417.13|22460.08|22460.08|22467.14|22467.14|22411.1|22411.1|0
1591795800000|2020-06-10 13:30:00|22456.55|22456.55|22461.47|22461.47|22469.12|22469.12|22425.21|22425.21|0
1591796100000|2020-06-10 13:35:00|22465|22465|22467.58|22467.58|22467.58|22467.58|22444.96|22444.96|0
1591796400000|2020-06-10 13:40:00|22463.65|22463.65|22448.78|22448.78|22466.42|22466.42|22434.67|22434.67|0
1591796700000|2020-06-10 13:45:00|22452.31|22452.31|22453.31|22453.31|22457.05|22457.05|22442.53|22442.53|0
1591797000000|2020-06-10 13:50:00|22460.36|22460.36|22442.99|22442.99|22463.89|22463.89|22439.47|22439.47|0
1591797300000|2020-06-10 13:55:00|22446.52|22446.52|22454.79|22454.79|22458.54|22458.54|22435.94|22435.94|0
1591797600000|2020-06-10 14:00:00|22451.27|22451.27|22486.79|22486.79|22493.84|22493.84|22451.27|22451.27|0
1591797900000|2020-06-10 14:05:00|22485.6|22485.6|22494.32|22494.32|22497.85|22497.85|22477.35|22477.35|0
1591798200000|2020-06-10 14:10:00|22497.85|22497.85|22485.61|22485.61|22505.03|22505.03|22485.61|22485.61|0
1591798500000|2020-06-10 14:15:00|22483.59|22483.59|22518.81|22518.81|22535.11|22535.11|22483.59|22483.59|0
1591798800000|2020-06-10 14:20:00|22518.41|22518.41|22479.26|22479.26|22522.06|22522.06|22457.16|22457.16|0
1591799100000|2020-06-10 14:25:00|22482.79|22482.79|22480.14|22480.14|22503.63|22503.63|22473.08|22473.08|0
1591799400000|2020-06-10 14:30:00|22480.54|22480.54|22486.97|22486.97|22493.02|22493.02|22473.01|22473.01|0
1591799700000|2020-06-10 14:35:00|22486.37|22486.37|22488.17|22488.17|22500.48|22500.48|22478.92|22478.92|0
1591800000000|2020-06-10 14:40:00|22488.58|22488.58|22494.5|22494.5|22496.2|22496.2|22477.47|22477.47|0
1591800300000|2020-06-10 14:45:00|22494.1|22494.1|22483.67|22483.67|22500.63|22500.63|22469.94|22469.94|0
1591800600000|2020-06-10 14:50:00|22483.42|22483.42|22474.15|22474.15|22493.52|22493.52|22464.84|22464.84|0
1591800900000|2020-06-10 14:55:00|22477.68|22477.68|22478.95|22478.95|22482.66|22482.66|22468.55|22468.55|0
1591801200000|2020-06-10 15:00:00|22482.47|22482.47|22487.47|22487.47|22489.59|22489.59|22479.54|22479.54|0
1591801500000|2020-06-10 15:05:00|22487.87|22487.87|22492.81|22492.81|22505.62|22505.62|22485.17|22485.17|0
1591801800000|2020-06-10 15:10:00|22492.22|22492.22|22504.93|22504.93|22509.67|22509.67|22492.22|22492.22|0
1591802100000|2020-06-10 15:15:00|22504.52|22504.52|22530.53|22530.53|22540.67|22540.67|22504.52|22504.52|0
1591802400000|2020-06-10 15:20:00|22527|22527|22485.57|22485.57|22530.53|22530.53|22485.57|22485.57|0
1591802700000|2020-06-10 15:25:00|22482.04|22482.04|22484.65|22484.65|22492.72|22492.72|22471.14|22471.14|0
1591859700000|2020-06-11 07:15:00|21916.34|21916.34|21981.09|21981.09|21983.69|21983.69|21916.34|21916.34|0
1591860000000|2020-06-11 07:20:00|21984.62|21984.62|21891.23|21891.23|21984.62|21984.62|21882.98|21882.98|0
1591860300000|2020-06-11 07:25:00|21898.28|21898.28|21941.53|21941.53|21971.18|21971.18|21898.28|21898.28|0
1591860600000|2020-06-11 07:30:00|21945.05|21945.05|21907.84|21907.84|21975.18|21975.18|21868.6|21868.6|0
1591860900000|2020-06-11 07:35:00|21925.48|21925.48|21874.16|21874.16|21933.64|21933.64|21867.11|21867.11|0
1591861200000|2020-06-11 07:40:00|21870.64|21870.64|21888.02|21888.02|21918.83|21918.83|21851.22|21851.22|0
1591861500000|2020-06-11 07:45:00|21895.07|21895.07|21873.25|21873.25|21916.83|21916.83|21870.53|21870.53|0
1591861800000|2020-06-11 07:50:00|21869.72|21869.72|21837.96|21837.96|21869.72|21869.72|21821.83|21821.83|0
1591862100000|2020-06-11 07:55:00|21839.74|21839.74|21793.8|21793.8|21839.74|21839.74|21793.8|21793.8|0
1591862400000|2020-06-11 08:00:00|21795.59|21795.59|21860.67|21860.67|21865.94|21865.94|21786.36|21786.36|0
1591862700000|2020-06-11 08:05:00|21857.15|21857.15|21843.77|21843.77|21857.15|21857.15|21831.27|21831.27|0
1591863000000|2020-06-11 08:10:00|21842.58|21842.58|21843.85|21843.85|21855.38|21855.38|21828.53|21828.53|0
1591863300000|2020-06-11 08:15:00|21850.9|21850.9|21858.39|21858.39|21858.39|21858.39|21839.16|21839.16|0
1591863600000|2020-06-11 08:20:00|21858.79|21858.79|21880.61|21880.61|21896.1|21896.1|21858.79|21858.79|0
1591863900000|2020-06-11 08:25:00|21880.13|21880.13|21912.84|21912.84|21917.15|21917.15|21880.13|21880.13|0
1591864200000|2020-06-11 08:30:00|21909.32|21909.32|21914.75|21914.75|21921.8|21921.8|21897.54|21897.54|0
1591864500000|2020-06-11 08:35:00|21911.22|21911.22|21945.44|21945.44|21964.72|21964.72|21910.74|21910.74|0
1591864800000|2020-06-11 08:40:00|21943.65|21943.65|21914.26|21914.26|21943.65|21943.65|21908.97|21908.97|0
1591865100000|2020-06-11 08:45:00|21910.73|21910.73|21907.07|21907.07|21922.12|21922.12|21906.26|21906.26|0
1591865400000|2020-06-11 08:50:00|21910.59|21910.59|21909.31|21909.31|21917.24|21917.24|21906.07|21906.07|0
1591865700000|2020-06-11 08:55:00|21908.72|21908.72|21906.6|21906.6|21924.95|21924.95|21897.44|21897.44|0
1591866000000|2020-06-11 09:00:00|21910.13|21910.13|21949.4|21949.4|21960.94|21960.94|21910.13|21910.13|0
1591866300000|2020-06-11 09:05:00|21950.35|21950.35|21945.05|21945.05|21962.12|21962.12|21943.83|21943.83|0
1591866600000|2020-06-11 09:10:00|21943.86|21943.86|21954.85|21954.85|21959.18|21959.18|21935.05|21935.05|0
1591866900000|2020-06-11 09:15:00|21954.98|21954.98|21966.43|21966.43|21973.49|21973.49|21954.85|21954.85|0
1591867200000|2020-06-11 09:20:00|21962.91|21962.91|21951.01|21951.01|21962.91|21962.91|21948.2|21948.2|0
1591867500000|2020-06-11 09:25:00|21954.53|21954.53|21966.64|21966.64|21971.59|21971.59|21954.53|21954.53|0
1591867800000|2020-06-11 09:30:00|21963.11|21963.11|21969.23|21969.23|21969.23|21969.23|21963.11|21963.11|0
1591868100000|2020-06-11 09:35:00|21965.7|21965.7|21956.91|21956.91|21965.7|21965.7|21956.31|21956.31|0
1591868400000|2020-06-11 09:40:00|21960.43|21960.43|21959.97|21959.97|21961.86|21961.86|21956.79|21956.79|0
1591868700000|2020-06-11 09:45:00|21956.44|21956.44|21951.73|21951.73|21963.5|21963.5|21951.73|21951.73|0
1591869000000|2020-06-11 09:50:00|21955.25|21955.25|21963.44|21963.44|21963.57|21963.57|21955.25|21955.25|0
1591869300000|2020-06-11 09:55:00|21959.91|21959.91|21978.44|21978.44|21978.44|21978.44|21959.57|21959.57|0
1591869600000|2020-06-11 10:00:00|21981.97|21981.97|21992.38|21992.38|21992.38|21992.38|21967.32|21967.32|0
1591869900000|2020-06-11 10:05:00|21995.35|21995.35|21982.72|21982.72|22005.49|22005.49|21977.09|21977.09|0
1591870200000|2020-06-11 10:10:00|21986.24|21986.24|21992.7|21992.7|21996.23|21996.23|21985.65|21985.65|0
1591870500000|2020-06-11 10:15:00|21992.11|21992.11|21987.48|21987.48|21995.75|21995.75|21980.72|21980.72|0
1591870800000|2020-06-11 10:20:00|21986.89|21986.89|22070.24|22070.24|22073.77|22073.77|21986.89|21986.89|0
1591871100000|2020-06-11 10:25:00|22070.84|22070.84|22008.84|22008.84|22081.42|22081.42|22008.84|22008.84|0
1591871400000|2020-06-11 10:30:00|22009.24|22009.24|22014.11|22014.11|22028.09|22028.09|22009.24|22009.24|0
1591871700000|2020-06-11 10:35:00|22012.32|22012.32|22001.15|22001.15|22015.85|22015.85|22001.15|22001.15|0
1591872000000|2020-06-11 10:40:00|22004.67|22004.67|22012.43|22012.43|22012.43|22012.43|21989.16|21989.16|0
1591872300000|2020-06-11 10:45:00|22012.9|22012.9|22015.46|22015.46|22015.46|22015.46|22003.06|22003.06|0
1591872600000|2020-06-11 10:50:00|22011.93|22011.93|22033.2|22033.2|22039.35|22039.35|22011.93|22011.93|0
1591872900000|2020-06-11 10:55:00|22036.73|22036.73|22044.14|22044.14|22050.84|22050.84|22029.67|22029.67|0
1591873200000|2020-06-11 11:00:00|22079.41|22079.41|22041.77|22041.77|22081.31|22081.31|22036.64|22036.64|0
1591873500000|2020-06-11 11:05:00|22040.58|22040.58|22002.31|22002.31|22040.58|22040.58|22002.31|22002.31|0
1591873800000|2020-06-11 11:10:00|22005.83|22005.83|22005.15|22005.15|22008.68|22008.68|21992.35|21992.35|0
1591874100000|2020-06-11 11:15:00|21998.1|21998.1|21981.57|21981.57|22001.62|22001.62|21981.57|21981.57|0
1591874400000|2020-06-11 11:20:00|21974.51|21974.51|21997.36|21997.36|22002.92|22002.92|21974.51|21974.51|0
1591874700000|2020-06-11 11:25:00|22004.41|22004.41|22012.77|22012.77|22016.3|22016.3|22001.48|22001.48|0
1591875000000|2020-06-11 11:30:00|22009.25|22009.25|22034.75|22034.75|22034.75|22034.75|22001.79|22001.79|0
1591875300000|2020-06-11 11:35:00|22038.27|22038.27|22018.2|22018.2|22038.27|22038.27|22011.15|22011.15|0
1591875600000|2020-06-11 11:40:00|22017.8|22017.8|22032.43|22032.43|22032.43|22032.43|22010.87|22010.87|0
1591875900000|2020-06-11 11:45:00|22035.96|22035.96|21977.34|21977.34|22036.44|22036.44|21973.81|21973.81|0
1591876200000|2020-06-11 11:50:00|21976.74|21976.74|21978.27|21978.27|21979.11|21979.11|21967|21967|0
1591876500000|2020-06-11 11:55:00|21977.08|21977.08|22000.52|22000.52|22004.99|22004.99|21972.55|21972.55|0
1591876800000|2020-06-11 12:00:00|21996.99|21996.99|21999.45|21999.45|22007.26|22007.26|21985.34|21985.34|0
1591877100000|2020-06-11 12:05:00|21998.86|21998.86|22016.79|22016.79|22019.09|22019.09|21992.99|21992.99|0
1591877400000|2020-06-11 12:10:00|22013.26|22013.26|22011.85|22011.85|22018.31|22018.31|22007.13|22007.13|0
1591877700000|2020-06-11 12:15:00|22015.38|22015.38|21997.34|21997.34|22015.38|22015.38|21993.62|21993.62|0
1591878000000|2020-06-11 12:20:00|22000.86|22000.86|21998.94|21998.94|22004.39|22004.39|21986.25|21986.25|0
1591878300000|2020-06-11 12:25:00|21999.34|21999.34|22019.51|22019.51|22019.51|22019.51|21995.41|21995.41|0
1591878600000|2020-06-11 12:30:00|22033.62|22033.62|21998.86|21998.86|22040.67|22040.67|21984.16|21984.16|0
1591878900000|2020-06-11 12:35:00|21995.33|21995.33|21983.17|21983.17|21998.82|21998.82|21983.17|21983.17|0
1591879200000|2020-06-11 12:40:00|21983.76|21983.76|22000.1|22000.1|22006.56|22006.56|21983.76|21983.76|0
1591879500000|2020-06-11 12:45:00|21993.04|21993.04|22002.35|22002.35|22012.87|22012.87|21993.04|21993.04|0
1591879800000|2020-06-11 12:50:00|21998.83|21998.83|21987.46|21987.46|22009.41|22009.41|21986.65|21986.65|0
1591880100000|2020-06-11 12:55:00|21983.93|21983.93|21982.82|21982.82|21990.39|21990.39|21973.51|21973.51|0
1591880400000|2020-06-11 13:00:00|21986.35|21986.35|21936.02|21936.02|21988.95|21988.95|21929.78|21929.78|0
1591880700000|2020-06-11 13:05:00|21935.62|21935.62|21945.72|21945.72|21945.72|21945.72|21931.49|21931.49|0
1591881000000|2020-06-11 13:10:00|21949.25|21949.25|21946.78|21946.78|21952.97|21952.97|21933.86|21933.86|0
1591881300000|2020-06-11 13:15:00|21943.25|21943.25|21952.8|21952.8|21952.8|21952.8|21937.94|21937.94|0
1591881600000|2020-06-11 13:20:00|21952.32|21952.32|21969.29|21969.29|21983.4|21983.4|21948.8|21948.8|0
1591881900000|2020-06-11 13:25:00|21972.81|21972.81|21981.8|21981.8|21987.52|21987.52|21972.81|21972.81|0
1591882200000|2020-06-11 13:30:00|21978.27|21978.27|21968.04|21968.04|21980.89|21980.89|21960.87|21960.87|0
1591882500000|2020-06-11 13:35:00|21960.98|21960.98|21864.99|21864.99|21960.98|21960.98|21857.53|21857.53|0
1591882800000|2020-06-11 13:40:00|21864.59|21864.59|21917.85|21917.85|21917.85|21917.85|21828.25|21828.25|0
1591883100000|2020-06-11 13:45:00|21921.37|21921.37|21933.28|21933.28|21963.43|21963.43|21912.11|21912.11|0
1591883400000|2020-06-11 13:50:00|21929.16|21929.16|21931.22|21931.22|21949.39|21949.39|21922.1|21922.1|0
1591883700000|2020-06-11 13:55:00|21927.69|21927.69|21934.03|21934.03|21946.85|21946.85|21924.16|21924.16|0
1591884000000|2020-06-11 14:00:00|21937.56|21937.56|21915.01|21915.01|21949.26|21949.26|21888.55|21888.55|0
1591884300000|2020-06-11 14:05:00|21918.53|21918.53|21916.35|21916.35|21938.29|21938.29|21908.89|21908.89|0
1591884600000|2020-06-11 14:10:00|21912.82|21912.82|21910.96|21910.96|21931.33|21931.33|21905.76|21905.76|0
1591884900000|2020-06-11 14:15:00|21910.36|21910.36|21918.37|21918.37|21918.37|21918.37|21900.61|21900.61|0
1591885200000|2020-06-11 14:20:00|21914.84|21914.84|21900.28|21900.28|21920.32|21920.32|21892.27|21892.27|0
1591885500000|2020-06-11 14:25:00|21893.22|21893.22|21865.47|21865.47|21893.22|21893.22|21852.95|21852.95|0
1591885800000|2020-06-11 14:30:00|21861.94|21861.94|21904.38|21904.38|21904.38|21904.38|21861.94|21861.94|0
1591886100000|2020-06-11 14:35:00|21897.33|21897.33|21874.28|21874.28|21910.37|21910.37|21874.28|21874.28|0
1591886400000|2020-06-11 14:40:00|21867.23|21867.23|21846.45|21846.45|21879.24|21879.24|21846.45|21846.45|0
1591886700000|2020-06-11 14:45:00|21842.92|21842.92|21820.24|21820.24|21849.38|21849.38|21820.24|21820.24|0
1591887000000|2020-06-11 14:50:00|21821.19|21821.19|21806.31|21806.31|21829.44|21829.44|21806.31|21806.31|0
1591887300000|2020-06-11 14:55:00|21802.79|21802.79|21778.66|21778.66|21813.37|21813.37|21778.66|21778.66|0
1591887600000|2020-06-11 15:00:00|21779.26|21779.26|21806.05|21806.05|21806.05|21806.05|21775.73|21775.73|0
1591887900000|2020-06-11 15:05:00|21802.52|21802.52|21831.89|21831.89|21864.08|21864.08|21802.52|21802.52|0
1591888200000|2020-06-11 15:10:00|21838.94|21838.94|21829.47|21829.47|21849.93|21849.93|21826.02|21826.02|0
1591888500000|2020-06-11 15:15:00|21833|21833|21881.97|21881.97|21881.97|21881.97|21833|21833|0
1591888800000|2020-06-11 15:20:00|21878.44|21878.44|21821.19|21821.19|21884.61|21884.61|21821.19|21821.19|0
1591889100000|2020-06-11 15:25:00|21822.14|21822.14|21808.15|21808.15|21822.14|21822.14|21784.2|21784.2|0
1591946100000|2020-06-12 07:15:00|21687.47|21687.47|21669.1|21669.1|21700.89|21700.89|21665.58|21665.58|0
1591946400000|2020-06-12 07:20:00|21665.58|21665.58|21674.92|21674.92|21703.14|21703.14|21665.58|21665.58|0
1591946700000|2020-06-12 07:25:00|21678.45|21678.45|21638.11|21638.11|21689.35|21689.35|21637.71|21637.71|0
1591947000000|2020-06-12 07:30:00|21638.92|21638.92|21593.67|21593.67|21659.37|21659.37|21593.67|21593.67|0
1591947300000|2020-06-12 07:35:00|21597.2|21597.2|21525.25|21525.25|21618.76|21618.76|21508.9|21508.9|0
1591947600000|2020-06-12 07:40:00|21532.31|21532.31|21486.24|21486.24|21552.46|21552.46|21472.1|21472.1|0
1591947900000|2020-06-12 07:45:00|21479.19|21479.19|21544.84|21544.84|21552.71|21552.71|21465.08|21465.08|0
1591948200000|2020-06-12 07:50:00|21558.95|21558.95|21548.59|21548.59|21570.56|21570.56|21527.95|21527.95|0
1591948500000|2020-06-12 07:55:00|21549.06|21549.06|21577.75|21577.75|21602.44|21602.44|21545.53|21545.53|0
1591948800000|2020-06-12 08:00:00|21581.28|21581.28|21648.03|21648.03|21648.62|21648.62|21580.28|21580.28|0
1591949100000|2020-06-12 08:05:00|21651.55|21651.55|21699.92|21699.92|21711.77|21711.77|21648.03|21648.03|0
1591949400000|2020-06-12 08:10:00|21692.87|21692.87|21669.77|21669.77|21700.25|21700.25|21668.03|21668.03|0
1591949700000|2020-06-12 08:15:00|21676.82|21676.82|21710.35|21710.35|21717.41|21717.41|21676.82|21676.82|0
1591950000000|2020-06-12 08:20:00|21703.3|21703.3|21708.48|21708.48|21711.53|21711.53|21683.51|21683.51|0
1591950300000|2020-06-12 08:25:00|21722.58|21722.58|21722.33|21722.33|21742.24|21742.24|21715.53|21715.53|0
1591950600000|2020-06-12 08:30:00|21718.8|21718.8|21725.14|21725.14|21728.67|21728.67|21703.17|21703.17|0
1591950900000|2020-06-12 08:35:00|21728.67|21728.67|21761.89|21761.89|21762.3|21762.3|21723.55|21723.55|0
1591951200000|2020-06-12 08:40:00|21754.84|21754.84|21781|21781|21790.88|21790.88|21754.84|21754.84|0
1591951500000|2020-06-12 08:45:00|21784.52|21784.52|21785.63|21785.63|21793.48|21793.48|21764.94|21764.94|0
1591951800000|2020-06-12 08:50:00|21810.33|21810.33|21798.03|21798.03|21818.12|21818.12|21794.5|21794.5|0
1591952100000|2020-06-12 08:55:00|21801.55|21801.55|21805.6|21805.6|21836.08|21836.08|21801.55|21801.55|0
1591952400000|2020-06-12 09:00:00|21812.65|21812.65|21795.31|21795.31|21813.87|21813.87|21780.14|21780.14|0
1591952700000|2020-06-12 09:05:00|21794.36|21794.36|21819.02|21819.02|21820.37|21820.37|21793.77|21793.77|0
1591953000000|2020-06-12 09:10:00|21817.24|21817.24|21815.8|21815.8|21829.54|21829.54|21812.27|21812.27|0
1591953300000|2020-06-12 09:15:00|21815.2|21815.2|21820.34|21820.34|21831.94|21831.94|21814.05|21814.05|0
1591953600000|2020-06-12 09:20:00|21819.75|21819.75|21827.24|21827.24|21852.34|21852.34|21819.75|21819.75|0
1591953900000|2020-06-12 09:25:00|21823.72|21823.72|21827.91|21827.91|21834.96|21834.96|21817.62|21817.62|0
1591954200000|2020-06-12 09:30:00|21828.38|21828.38|21820.71|21820.71|21834.31|21834.31|21810.13|21810.13|0
1591954500000|2020-06-12 09:35:00|21821.31|21821.31|21819.64|21819.64|21833.31|21833.31|21813.85|21813.85|0
1591954800000|2020-06-12 09:40:00|21823.17|21823.17|21801.46|21801.46|21823.17|21823.17|21794|21794|0
1591955100000|2020-06-12 09:45:00|21804.99|21804.99|21828.46|21828.46|21828.46|21828.46|21784.01|21784.01|0
1591955400000|2020-06-12 09:50:00|21829.05|21829.05|21810.35|21810.35|21829.05|21829.05|21810.35|21810.35|0
1591955700000|2020-06-12 09:55:00|21817.4|21817.4|21813.94|21813.94|21820.93|21820.93|21805.69|21805.69|0
1591956000000|2020-06-12 10:00:00|21810.41|21810.41|21841.16|21841.16|21841.16|21841.16|21803.36|21803.36|0
1591956300000|2020-06-12 10:05:00|21841.56|21841.56|21848.55|21848.55|21869.78|21869.78|21841.56|21841.56|0
1591956600000|2020-06-12 10:10:00|21845.02|21845.02|21871.07|21871.07|21871.07|21871.07|21842.45|21842.45|0
1591956900000|2020-06-12 10:15:00|21867.54|21867.54|21876.41|21876.41|21895.29|21895.29|21866.66|21866.66|0
1591957200000|2020-06-12 10:20:00|21876.89|21876.89|21879.63|21879.63|21883.94|21883.94|21875.2|21875.2|0
1591957500000|2020-06-12 10:25:00|21876.1|21876.1|21875.91|21875.91|21884.34|21884.34|21871.57|21871.57|0
1591957800000|2020-06-12 10:30:00|21872.38|21872.38|21828.38|21828.38|21872.38|21872.38|21818.27|21818.27|0
1591958100000|2020-06-12 10:35:00|21817.79|21817.79|21823.68|21823.68|21839.26|21839.26|21817.13|21817.13|0
1591958400000|2020-06-12 10:40:00|21823.09|21823.09|21796.58|21796.58|21823.09|21823.09|21792.46|21792.46|0
1591958700000|2020-06-12 10:45:00|21796.1|21796.1|21798.25|21798.25|21800.35|21800.35|21779.19|21779.19|0
1591959000000|2020-06-12 10:50:00|21791.19|21791.19|21803.61|21803.61|21812.95|21812.95|21791.19|21791.19|0
1591959300000|2020-06-12 10:55:00|21802.66|21802.66|21812.65|21812.65|21822.55|21822.55|21802.66|21802.66|0
1591959600000|2020-06-12 11:00:00|21823.23|21823.23|21825.66|21825.66|21837.97|21837.97|21822.08|21822.08|0
1591959900000|2020-06-12 11:05:00|21825.29|21825.29|21822.76|21822.76|21840.94|21840.94|21814.9|21814.9|0
1591960200000|2020-06-12 11:10:00|21826.29|21826.29|21842.45|21842.45|21851.1|21851.1|21822.76|21822.76|0
1591960500000|2020-06-12 11:15:00|21853.03|21853.03|21854.35|21854.35|21867.33|21867.33|21850.82|21850.82|0
1591960800000|2020-06-12 11:20:00|21850.82|21850.82|21822.16|21822.16|21850.82|21850.82|21822.16|21822.16|0
1591961100000|2020-06-12 11:25:00|21832.74|21832.74|21859.95|21859.95|21867.41|21867.41|21832.74|21832.74|0
1591961400000|2020-06-12 11:30:00|21856.42|21856.42|21846.24|21846.24|21856.42|21856.42|21839.19|21839.19|0
1591961700000|2020-06-12 11:35:00|21849.77|21849.77|21850.51|21850.51|21856.82|21856.82|21844.41|21844.41|0
1591962000000|2020-06-12 11:40:00|21854.04|21854.04|21844.84|21844.84|21854.04|21854.04|21843.05|21843.05|0
1591962300000|2020-06-12 11:45:00|21845.31|21845.31|21819.45|21819.45|21852.37|21852.37|21819.33|21819.33|0
1591962600000|2020-06-12 11:50:00|21815.93|21815.93|21822.64|21822.64|21826.17|21826.17|21799.61|21799.61|0
1591962900000|2020-06-12 11:55:00|21823.12|21823.12|21808.2|21808.2|21833.51|21833.51|21808.2|21808.2|0
1591963200000|2020-06-12 12:00:00|21801.15|21801.15|21795.84|21795.84|21805.15|21805.15|21770.03|21770.03|0
1591963500000|2020-06-12 12:05:00|21792.31|21792.31|21765.65|21765.65|21796.31|21796.31|21764.45|21764.45|0
1591963800000|2020-06-12 12:10:00|21762.12|21762.12|21740.18|21740.18|21770.18|21770.18|21740.18|21740.18|0
1591964100000|2020-06-12 12:15:00|21743.7|21743.7|21752.99|21752.99|21755.13|21755.13|21740.03|21740.03|0
1591964400000|2020-06-12 12:20:00|21753.79|21753.79|21781.75|21781.75|21789.21|21789.21|21752.04|21752.04|0
1591964700000|2020-06-12 12:25:00|21782.7|21782.7|21757.94|21757.94|21785.28|21785.28|21756.87|21756.87|0
1591965000000|2020-06-12 12:30:00|21764.99|21764.99|21777.53|21777.53|21781.05|21781.05|21761.87|21761.87|0
1591965300000|2020-06-12 12:35:00|21779.31|21779.31|21825.39|21825.39|21829.76|21829.76|21779.31|21779.31|0
1591965600000|2020-06-12 12:40:00|21826.2|21826.2|21824.41|21824.41|21832.66|21832.66|21817.76|21817.76|0
1591965900000|2020-06-12 12:45:00|21835|21835|21845.98|21845.98|21845.98|21845.98|21826.56|21826.56|0
1591966200000|2020-06-12 12:50:00|21845.58|21845.58|21840.34|21840.34|21846.05|21846.05|21820.96|21820.96|0
1591966500000|2020-06-12 12:55:00|21836.81|21836.81|21853.94|21853.94|21853.94|21853.94|21822.37|21822.37|0
1591966800000|2020-06-12 13:00:00|21855.73|21855.73|21860.75|21860.75|21875.01|21875.01|21855.73|21855.73|0
1591967100000|2020-06-12 13:05:00|21861.22|21861.22|21883.58|21883.58|21889.35|21889.35|21861.22|21861.22|0
1591967400000|2020-06-12 13:10:00|21887.11|21887.11|21893.38|21893.38|21913.39|21913.39|21881.8|21881.8|0
1591967700000|2020-06-12 13:15:00|21896.91|21896.91|21907.9|21907.9|21911.02|21911.02|21882.8|21882.8|0
1591968000000|2020-06-12 13:20:00|21911.42|21911.42|21919.48|21919.48|21920.07|21920.07|21893.79|21893.79|0
1591968300000|2020-06-12 13:25:00|21915.95|21915.95|21892.85|21892.85|21915.95|21915.95|21892.85|21892.85|0
1591968600000|2020-06-12 13:30:00|21896.38|21896.38|21950.55|21950.55|21980.91|21980.91|21896.38|21896.38|0
1591968900000|2020-06-12 13:35:00|21939.96|21939.96|21957.06|21957.06|21987.94|21987.94|21928.95|21928.95|0
1591969200000|2020-06-12 13:40:00|21960.59|21960.59|21957.9|21957.9|21980.54|21980.54|21950.85|21950.85|0
1591969500000|2020-06-12 13:45:00|21954.37|21954.37|21923.77|21923.77|21972.01|21972.01|21923.36|21923.36|0
1591969800000|2020-06-12 13:50:00|21927.29|21927.29|21928.22|21928.22|21974.67|21974.67|21924.63|21924.63|0
1591970100000|2020-06-12 13:55:00|21931.75|21931.75|21955.39|21955.39|21956.19|21956.19|21927.03|21927.03|0
1591970400000|2020-06-12 14:00:00|21955.98|21955.98|21989.74|21989.74|21989.74|21989.74|21952.86|21952.86|0
1591970700000|2020-06-12 14:05:00|21990.33|21990.33|22009.91|22009.91|22024.39|22024.39|21990.33|21990.33|0
1591971000000|2020-06-12 14:10:00|22006.38|22006.38|21978.36|21978.36|22013.43|22013.43|21977.7|21977.7|0
1591971300000|2020-06-12 14:15:00|21974.83|21974.83|21967.73|21967.73|21980.5|21980.5|21964.37|21964.37|0
1591971600000|2020-06-12 14:20:00|21971.26|21971.26|22034.34|22034.34|22037.87|22037.87|21960.67|21960.67|0
1591971900000|2020-06-12 14:25:00|22030.82|22030.82|21954.52|21954.52|22033.51|22033.51|21954.52|21954.52|0
1591972200000|2020-06-12 14:30:00|21958.05|21958.05|21966.73|21966.73|21986.94|21986.94|21954.52|21954.52|0
1591972500000|2020-06-12 14:35:00|21963.2|21963.2|21966.88|21966.88|21979.24|21979.24|21961.13|21961.13|0
1591972800000|2020-06-12 14:40:00|21965.69|21965.69|21971.53|21971.53|21983.18|21983.18|21956.7|21956.7|0
1591973100000|2020-06-12 14:45:00|21972.13|21972.13|21965.79|21965.79|21987.62|21987.62|21951.56|21951.56|0
1591973400000|2020-06-12 14:50:00|21962.26|21962.26|21884.62|21884.62|21962.67|21962.67|21884.62|21884.62|0
1591973700000|2020-06-12 14:55:00|21881.1|21881.1|21845.83|21845.83|21885.03|21885.03|21845.83|21845.83|0
1591974000000|2020-06-12 15:00:00|21842.3|21842.3|21773.43|21773.43|21855.81|21855.81|21773.43|21773.43|0
1591974300000|2020-06-12 15:05:00|21776.96|21776.96|21817.05|21817.05|21835.06|21835.06|21763.85|21763.85|0
1591974600000|2020-06-12 15:10:00|21827.63|21827.63|21775.98|21775.98|21827.63|21827.63|21775.39|21775.39|0
1591974900000|2020-06-12 15:15:00|21779.51|21779.51|21713.47|21713.47|21783.44|21783.44|21712.21|21712.21|0
1591975200000|2020-06-12 15:20:00|21712.28|21712.28|21715.53|21715.53|21753.99|21753.99|21702.14|21702.14|0
1591975500000|2020-06-12 15:25:00|21715.93|21715.93|21747.37|21747.37|21771.25|21771.25|21715.75|21715.75|0
1592205300000|2020-06-15 07:15:00|21297.24|21297.24|21292.76|21292.76|21317.93|21317.93|21238.48|21238.48|0
1592205600000|2020-06-15 07:20:00|21299.81|21299.81|21282.47|21282.47|21306.87|21306.87|21252.2|21252.2|0
1592205900000|2020-06-15 07:25:00|21278.94|21278.94|21224.85|21224.85|21280.68|21280.68|21217.79|21217.79|0
1592206200000|2020-06-15 07:30:00|21217.79|21217.79|21170.6|21170.6|21225.85|21225.85|21160.97|21160.97|0
1592206500000|2020-06-15 07:35:00|21167.08|21167.08|21207.76|21207.76|21214.81|21214.81|21164.4|21164.4|0
1592206800000|2020-06-15 07:40:00|21211.28|21211.28|21186.9|21186.9|21229.2|21229.2|21175.51|21175.51|0
1592207100000|2020-06-15 07:45:00|21197.48|21197.48|21158.77|21158.77|21210.46|21210.46|21157.89|21157.89|0
1592207400000|2020-06-15 07:50:00|21162.3|21162.3|21174.19|21174.19|21174.67|21174.67|21143.49|21143.49|0
1592207700000|2020-06-15 07:55:00|21167.14|21167.14|21170.35|21170.35|21177.52|21177.52|21165.39|21165.39|0
1592208000000|2020-06-15 08:00:00|21163.29|21163.29|21165.41|21165.41|21170.75|21170.75|21151.55|21151.55|0
1592208300000|2020-06-15 08:05:00|21165.89|21165.89|21158.75|21158.75|21170.77|21170.77|21151.88|21151.88|0
1592208600000|2020-06-15 08:10:00|21158.34|21158.34|21207.2|21207.2|21207.61|21207.61|21135.38|21135.38|0
1592208900000|2020-06-15 08:15:00|21207.68|21207.68|21261.06|21261.06|21264.58|21264.58|21207.68|21207.68|0
1592209200000|2020-06-15 08:20:00|21250.47|21250.47|21267.53|21267.53|21267.53|21267.53|21246.75|21246.75|0
1592209500000|2020-06-15 08:25:00|21264|21264|21300.87|21300.87|21304.4|21304.4|21260.48|21260.48|0
1592209800000|2020-06-15 08:30:00|21301.28|21301.28|21345.86|21345.86|21345.86|21345.86|21301.28|21301.28|0
1592210100000|2020-06-15 08:35:00|21346.34|21346.34|21370.5|21370.5|21379.49|21379.49|21346.34|21346.34|0
1592210400000|2020-06-15 08:40:00|21366.98|21366.98|21380.96|21380.96|21393.07|21393.07|21364.85|21364.85|0
1592210700000|2020-06-15 08:45:00|21380.56|21380.56|21386.3|21386.3|21401.41|21401.41|21374.31|21374.31|0
1592211000000|2020-06-15 08:50:00|21386.77|21386.77|21410.29|21410.29|21410.29|21410.29|21376.19|21376.19|0
1592211300000|2020-06-15 08:55:00|21413.82|21413.82|21419.65|21419.65|21425.28|21425.28|21406.83|21406.83|0
1592211600000|2020-06-15 09:00:00|21423.18|21423.18|21412.66|21412.66|21439.16|21439.16|21412.66|21412.66|0
1592211900000|2020-06-15 09:05:00|21405.61|21405.61|21365.67|21365.67|21405.61|21405.61|21357.51|21357.51|0
1592212200000|2020-06-15 09:10:00|21362.14|21362.14|21342.52|21342.52|21366.14|21366.14|21342.52|21342.52|0
1592212500000|2020-06-15 09:15:00|21338.99|21338.99|21361.87|21361.87|21362.34|21362.34|21335.87|21335.87|0
1592212800000|2020-06-15 09:20:00|21368.92|21368.92|21404.33|21404.33|21411.79|21411.79|21365.4|21365.4|0
1592213100000|2020-06-15 09:25:00|21403.14|21403.14|21407.05|21407.05|21408.24|21408.24|21399.34|21399.34|0
1592213400000|2020-06-15 09:30:00|21406.58|21406.58|21376.78|21376.78|21406.58|21406.58|21344.72|21344.72|0
1592213700000|2020-06-15 09:35:00|21387.36|21387.36|21387.75|21387.75|21389.54|21389.54|21366.91|21366.91|0
1592214000000|2020-06-15 09:40:00|21388.94|21388.94|21415.62|21415.62|21419.75|21419.75|21385.42|21385.42|0
1592214300000|2020-06-15 09:45:00|21416.09|21416.09|21466.49|21466.49|21466.49|21466.49|21404.32|21404.32|0
1592214600000|2020-06-15 09:50:00|21462.96|21462.96|21476.39|21476.39|21494.22|21494.22|21462.96|21462.96|0
1592214900000|2020-06-15 09:55:00|21476.8|21476.8|21519.34|21519.34|21522.97|21522.97|21476.39|21476.39|0
1592215200000|2020-06-15 10:00:00|21520.29|21520.29|21532.36|21532.36|21539.6|21539.6|21519.82|21519.82|0
1592215500000|2020-06-15 10:05:00|21535.89|21535.89|21466.53|21466.53|21536.48|21536.48|21459.48|21459.48|0
1592215800000|2020-06-15 10:10:00|21470.06|21470.06|21505.44|21505.44|21509.04|21509.04|21466.53|21466.53|0
1592216100000|2020-06-15 10:15:00|21508.97|21508.97|21468.7|21468.7|21508.97|21508.97|21468.7|21468.7|0
1592216400000|2020-06-15 10:20:00|21475.75|21475.75|21495.38|21495.38|21502.44|21502.44|21471.75|21471.75|0
1592216700000|2020-06-15 10:25:00|21498.91|21498.91|21508.03|21508.03|21523.93|21523.93|21489.52|21489.52|0
1592217000000|2020-06-15 10:30:00|21504.51|21504.51|21495.57|21495.57|21509.37|21509.37|21483.43|21483.43|0
1592217300000|2020-06-15 10:35:00|21496.05|21496.05|21516.63|21516.63|21522.5|21522.5|21488.99|21488.99|0
1592217600000|2020-06-15 10:40:00|21513.1|21513.1|21519.01|21519.01|21524.88|21524.88|21503.08|21503.08|0
1592217900000|2020-06-15 10:45:00|21515.48|21515.48|21423.31|21423.31|21515.48|21515.48|21423.31|21423.31|0
1592218200000|2020-06-15 10:50:00|21422.91|21422.91|21442.82|21442.82|21464.39|21464.39|21422.91|21422.91|0
1592218500000|2020-06-15 10:55:00|21441.87|21441.87|21462.44|21462.44|21462.44|21462.44|21441.87|21441.87|0
1592218800000|2020-06-15 11:00:00|21465.41|21465.41|21461.49|21461.49|21469.77|21469.77|21452.14|21452.14|0
1592219100000|2020-06-15 11:05:00|21468.55|21468.55|21467.22|21467.22|21490.59|21490.59|21464.84|21464.84|0
1592219400000|2020-06-15 11:10:00|21466.81|21466.81|21466.75|21466.75|21466.81|21466.81|21452.64|21452.64|0
1592219700000|2020-06-15 11:15:00|21463.22|21463.22|21473.96|21473.96|21473.96|21473.96|21448.86|21448.86|0
1592220000000|2020-06-15 11:20:00|21477.48|21477.48|21483.04|21483.04|21487.78|21487.78|21470.02|21470.02|0
1592220300000|2020-06-15 11:25:00|21479.51|21479.51|21504.52|21504.52|21511.27|21511.27|21479.51|21479.51|0
1592220600000|2020-06-15 11:30:00|21490.41|21490.41|21498.44|21498.44|21509.02|21509.02|21489.6|21489.6|0
1592220900000|2020-06-15 11:35:00|21497.25|21497.25|21550.41|21550.41|21550.41|21550.41|21497.25|21497.25|0
1592221200000|2020-06-15 11:40:00|21543.36|21543.36|21541.3|21541.3|21553.94|21553.94|21541.3|21541.3|0
1592221500000|2020-06-15 11:45:00|21537.77|21537.77|21557.19|21557.19|21560.72|21560.72|21520.13|21520.13|0
1592221800000|2020-06-15 11:50:00|21553.66|21553.66|21554.5|21554.5|21565.08|21565.08|21550.54|21550.54|0
1592222100000|2020-06-15 11:55:00|21558.03|21558.03|21534.37|21534.37|21558.03|21558.03|21520.26|21520.26|0
1592222400000|2020-06-15 12:00:00|21530.84|21530.84|21513.42|21513.42|21540.42|21540.42|21509.9|21509.9|0
1592222700000|2020-06-15 12:05:00|21513.83|21513.83|21514.42|21514.42|21520.88|21520.88|21505.58|21505.58|0
1592223000000|2020-06-15 12:10:00|21525|21525|21492.5|21492.5|21544.23|21544.23|21491.31|21491.31|0
1592223300000|2020-06-15 12:15:00|21499.55|21499.55|21488.62|21488.62|21503.08|21503.08|21475.89|21475.89|0
1592223600000|2020-06-15 12:20:00|21499.2|21499.2|21471.98|21471.98|21511.44|21511.44|21464.93|21464.93|0
1592223900000|2020-06-15 12:25:00|21482.57|21482.57|21491.86|21491.86|21495.8|21495.8|21471.98|21471.98|0
1592224200000|2020-06-15 12:30:00|21491.39|21491.39|21486.71|21486.71|21500.23|21500.23|21469.08|21469.08|0
1592224500000|2020-06-15 12:35:00|21500.82|21500.82|21516.35|21516.35|21530.37|21530.37|21500.82|21500.82|0
1592224800000|2020-06-15 12:40:00|21519.88|21519.88|21480.27|21480.27|21519.88|21519.88|21480.27|21480.27|0
1592225100000|2020-06-15 12:45:00|21480.87|21480.87|21491.85|21491.85|21498.91|21498.91|21480.87|21480.87|0
1592225400000|2020-06-15 12:50:00|21494.23|21494.23|21495.82|21495.82|21506.41|21506.41|21487.18|21487.18|0
1592225700000|2020-06-15 12:55:00|21502.88|21502.88|21497.53|21497.53|21506.95|21506.95|21490.48|21490.48|0
1592226000000|2020-06-15 13:00:00|21494.01|21494.01|21524.34|21524.34|21524.34|21524.34|21490.48|21490.48|0
1592226300000|2020-06-15 13:05:00|21520.82|21520.82|21491.13|21491.13|21529.06|21529.06|21484.07|21484.07|0
1592226600000|2020-06-15 13:10:00|21490.65|21490.65|21464.3|21464.3|21490.65|21490.65|21457.43|21457.43|0
1592226900000|2020-06-15 13:15:00|21457.24|21457.24|21442.07|21442.07|21457.24|21457.24|21430.29|21430.29|0
1592227200000|2020-06-15 13:20:00|21443.85|21443.85|21444.59|21444.59|21456.96|21456.96|21440.32|21440.32|0
1592227500000|2020-06-15 13:25:00|21448.12|21448.12|21436.07|21436.07|21448.12|21448.12|21432.55|21432.55|0
1592227800000|2020-06-15 13:30:00|21432.55|21432.55|21390.25|21390.25|21435.48|21435.48|21377.51|21377.51|0
1592228100000|2020-06-15 13:35:00|21390.84|21390.84|21442.45|21442.45|21442.45|21442.45|21384.78|21384.78|0
1592228400000|2020-06-15 13:40:00|21438.92|21438.92|21412.73|21412.73|21459.56|21459.56|21402.74|21402.74|0
1592228700000|2020-06-15 13:45:00|21409.2|21409.2|21397.02|21397.02|21427.43|21427.43|21363.68|21363.68|0
1592229000000|2020-06-15 13:50:00|21393.5|21393.5|21381.65|21381.65|21408.99|21408.99|21381.65|21381.65|0
1592229300000|2020-06-15 13:55:00|21385.17|21385.17|21410.51|21410.51|21410.51|21410.51|21361.13|21361.13|0
1592229600000|2020-06-15 14:00:00|21417.56|21417.56|21433.53|21433.53|21433.53|21433.53|21391.62|21391.62|0
1592229900000|2020-06-15 14:05:00|21432.93|21432.93|21448.32|21448.32|21456.81|21456.81|21431.93|21431.93|0
1592230200000|2020-06-15 14:10:00|21437.74|21437.74|21431.51|21431.51|21447.08|21447.08|21423.57|21423.57|0
1592230500000|2020-06-15 14:15:00|21424.45|21424.45|21457.03|21457.03|21457.03|21457.03|21416.12|21416.12|0
1592230800000|2020-06-15 14:20:00|21449.98|21449.98|21415.52|21415.52|21449.98|21449.98|21413.33|21413.33|0
1592231100000|2020-06-15 14:25:00|21426.1|21426.1|21406.27|21406.27|21450.19|21450.19|21405.68|21405.68|0
1592231400000|2020-06-15 14:30:00|21399.22|21399.22|21417.85|21417.85|21417.85|21417.85|21373.34|21373.34|0
1592231700000|2020-06-15 14:35:00|21424.91|21424.91|21401.11|21401.11|21452.38|21452.38|21401.11|21401.11|0
1592232000000|2020-06-15 14:40:00|21397.58|21397.58|21406.83|21406.83|21416.48|21416.48|21391.31|21391.31|0
1592232300000|2020-06-15 14:45:00|21410.35|21410.35|21453.78|21453.78|21462.43|21462.43|21410.35|21410.35|0
1592232600000|2020-06-15 14:50:00|21446.73|21446.73|21456.37|21456.37|21456.78|21456.78|21435.14|21435.14|0
1592232900000|2020-06-15 14:55:00|21451.66|21451.66|21408.32|21408.32|21451.66|21451.66|21397.27|21397.27|0
1592233200000|2020-06-15 15:00:00|21397.74|21397.74|21453.17|21453.17|21453.17|21453.17|21397.74|21397.74|0
1592233500000|2020-06-15 15:05:00|21446.11|21446.11|21438|21438|21454.43|21454.43|21427.42|21427.42|0
1592233800000|2020-06-15 15:10:00|21437.53|21437.53|21453.07|21453.07|21453.07|21453.07|21418.34|21418.34|0
1592234100000|2020-06-15 15:15:00|21453.47|21453.47|21417.5|21417.5|21453.95|21453.95|21409.64|21409.64|0
1592234400000|2020-06-15 15:20:00|21424.56|21424.56|21457.09|21457.09|21457.09|21457.09|21424.51|21424.51|0
1592234700000|2020-06-15 15:25:00|21455.9|21455.9|21401.66|21401.66|21459.43|21459.43|21401.66|21401.66|0
1592291700000|2020-06-16 07:15:00|21951.25|21951.25|21997.83|21997.83|22001.35|22001.35|21943.84|21943.84|0
1592292000000|2020-06-16 07:20:00|21994.3|21994.3|22039.61|22039.61|22042.54|22042.54|21976.27|21976.27|0
1592292300000|2020-06-16 07:25:00|22032.56|22032.56|22003.59|22003.59|22032.56|22032.56|21982.81|21982.81|0
1592292600000|2020-06-16 07:30:00|22004.4|22004.4|22029.74|22029.74|22036.75|22036.75|21995.79|21995.79|0
1592292900000|2020-06-16 07:35:00|22022.68|22022.68|22027.71|22027.71|22055.28|22055.28|22017.37|22017.37|0
1592293200000|2020-06-16 07:40:00|22020.66|22020.66|21978.02|21978.02|22031.24|22031.24|21976.83|21976.83|0
1592293500000|2020-06-16 07:45:00|21974.49|21974.49|21950.2|21950.2|21978.02|21978.02|21921.18|21921.18|0
1592293800000|2020-06-16 07:50:00|21946.68|21946.68|21982.33|21982.33|21996.44|21996.44|21946.68|21946.68|0
1592294100000|2020-06-16 07:55:00|21975.27|21975.27|21921.35|21921.35|21977.52|21977.52|21905.5|21905.5|0
1592294400000|2020-06-16 08:00:00|21922.54|21922.54|21898.49|21898.49|21927.89|21927.89|21891.43|21891.43|0
1592294700000|2020-06-16 08:05:00|21884.38|21884.38|21912.11|21912.11|21912.11|21912.11|21867.01|21867.01|0
1592295000000|2020-06-16 08:10:00|21919.16|21919.16|21924.49|21924.49|21938.1|21938.1|21915.64|21915.64|0
1592295300000|2020-06-16 08:15:00|21923.3|21923.3|21926.77|21926.77|21937.34|21937.34|21917.07|21917.07|0
1592295600000|2020-06-16 08:20:00|21925.59|21925.59|21932.7|21932.7|21952.79|21952.79|21915|21915|0
1592295900000|2020-06-16 08:25:00|21931.48|21931.48|21981.06|21981.06|21981.86|21981.86|21931.48|21931.48|0
1592296200000|2020-06-16 08:30:00|21984.59|21984.59|21979.26|21979.26|21994.02|21994.02|21971.45|21971.45|0
1592296500000|2020-06-16 08:35:00|21978.66|21978.66|21996.68|21996.68|22009.64|22009.64|21971.17|21971.17|0
1592296800000|2020-06-16 08:40:00|21995.49|21995.49|21983.84|21983.84|22002.54|22002.54|21978.78|21978.78|0
1592297100000|2020-06-16 08:45:00|21990.89|21990.89|22025.7|22025.7|22025.7|22025.7|21976.87|21976.87|0
1592297400000|2020-06-16 08:50:00|22022.17|22022.17|21999.53|21999.53|22022.17|22022.17|21994.41|21994.41|0
1592297700000|2020-06-16 08:55:00|22000|22000|21994.72|21994.72|22000.41|22000.41|21974.03|21974.03|0
1592298000000|2020-06-16 09:00:00|21994.12|21994.12|21977.3|21977.3|22003.51|22003.51|21977.3|21977.3|0
1592298300000|2020-06-16 09:05:00|21980.83|21980.83|22002.94|22002.94|22005.56|22005.56|21971.91|21971.91|0
1592298600000|2020-06-16 09:10:00|21995.89|21995.89|21978.95|21978.95|21995.89|21995.89|21969.18|21969.18|0
1592298900000|2020-06-16 09:15:00|21982.48|21982.48|21982.7|21982.7|21990.23|21990.23|21979.17|21979.17|0
1592299200000|2020-06-16 09:20:00|21982.57|21982.57|21991.37|21991.37|21993.25|21993.25|21980.19|21980.19|0
1592299500000|2020-06-16 09:25:00|21990.78|21990.78|21957.85|21957.85|21990.78|21990.78|21957.38|21957.38|0
1592299800000|2020-06-16 09:30:00|21954.32|21954.32|21932.45|21932.45|21957.38|21957.38|21932.45|21932.45|0
1592300100000|2020-06-16 09:35:00|21935.97|21935.97|21924.65|21924.65|21946.55|21946.55|21910.54|21910.54|0
1592300400000|2020-06-16 09:40:00|21925.25|21925.25|22002.41|22002.41|22002.41|22002.41|21925.25|21925.25|0
1592300700000|2020-06-16 09:45:00|21998.88|21998.88|22010.85|22010.85|22023.1|22023.1|21990.64|21990.64|0
1592301000000|2020-06-16 09:50:00|22011.44|22011.44|21998.96|21998.96|22011.44|22011.44|21995.77|21995.77|0
1592301300000|2020-06-16 09:55:00|21999.36|21999.36|21977.58|21977.58|22000.96|22000.96|21969.93|21969.93|0
1592301600000|2020-06-16 10:00:00|21978.77|21978.77|21951.7|21951.7|21978.77|21978.77|21951.1|21951.1|0
1592301900000|2020-06-16 10:05:00|21955.22|21955.22|21918.61|21918.61|21956.6|21956.6|21917.8|21917.8|0
1592302200000|2020-06-16 10:10:00|21929.19|21929.19|21978.52|21978.52|21978.52|21978.52|21929.19|21929.19|0
1592302500000|2020-06-16 10:15:00|21982.05|21982.05|21968.54|21968.54|21982.05|21982.05|21961.67|21961.67|0
1592302800000|2020-06-16 10:20:00|21961.48|21961.48|21950.35|21950.35|21961.48|21961.48|21942.42|21942.42|0
1592303100000|2020-06-16 10:25:00|21953.88|21953.88|21959.78|21959.78|21960.25|21960.25|21949.07|21949.07|0
1592303400000|2020-06-16 10:30:00|21963.31|21963.31|21995.41|21995.41|21995.65|21995.65|21962.09|21962.09|0
1592303700000|2020-06-16 10:35:00|21991.88|21991.88|21994.67|21994.67|21995.88|21995.88|21983.88|21983.88|0
1592304000000|2020-06-16 10:40:00|21995.07|21995.07|21986.42|21986.42|22000.72|22000.72|21986.42|21986.42|0
1592304300000|2020-06-16 10:45:00|21987.02|21987.02|21967.82|21967.82|21998.6|21998.6|21964.29|21964.29|0
1592304600000|2020-06-16 10:50:00|21969.03|21969.03|21986.31|21986.31|21992.83|21992.83|21969.03|21969.03|0
1592304900000|2020-06-16 10:55:00|21988.09|21988.09|22044.01|22044.01|22047.54|22047.54|21984.56|21984.56|0
1592305200000|2020-06-16 11:00:00|22040.48|22040.48|22036.27|22036.27|22052.27|22052.27|22035.4|22035.4|0
1592305500000|2020-06-16 11:05:00|22032.74|22032.74|22011.44|22011.44|22032.74|22032.74|22004.96|22004.96|0
1592305800000|2020-06-16 11:10:00|22014.97|22014.97|22003.6|22003.6|22014.97|22014.97|21997.14|21997.14|0
1592306100000|2020-06-16 11:15:00|22010.66|22010.66|22009.52|22009.52|22012.45|22012.45|22001.87|22001.87|0
1592306400000|2020-06-16 11:20:00|22002.46|22002.46|22030.81|22030.81|22030.81|22030.81|22002.46|22002.46|0
1592306700000|2020-06-16 11:25:00|22034.34|22034.34|22055.75|22055.75|22067.39|22067.39|22034.34|22034.34|0
1592307000000|2020-06-16 11:30:00|22052.23|22052.23|22042.98|22042.98|22052.23|22052.23|22039.65|22039.65|0
1592307300000|2020-06-16 11:35:00|22042.58|22042.58|22052.97|22052.97|22052.97|22052.97|22042.58|22042.58|0
1592307600000|2020-06-16 11:40:00|22053.57|22053.57|22050.04|22050.04|22057.69|22057.69|22042.98|22042.98|0
1592307900000|2020-06-16 11:45:00|22053.57|22053.57|22091.4|22091.4|22098.46|22098.46|22053.57|22053.57|0
1592308200000|2020-06-16 11:50:00|22092|22092|22083.87|22083.87|22111.13|22111.13|22083.87|22083.87|0
1592308500000|2020-06-16 11:55:00|22084.46|22084.46|22094.48|22094.48|22098.01|22098.01|22077.41|22077.41|0
1592308800000|2020-06-16 12:00:00|22098.01|22098.01|22119.38|22119.38|22119.38|22119.38|22097.41|22097.41|0
1592309100000|2020-06-16 12:05:00|22118.79|22118.79|22107.83|22107.83|22146.63|22146.63|22107.83|22107.83|0
1592309400000|2020-06-16 12:10:00|22111.36|22111.36|22140.16|22140.16|22145.06|22145.06|22110.77|22110.77|0
1592309700000|2020-06-16 12:15:00|22143.69|22143.69|22164.94|22164.94|22175.92|22175.92|22143.69|22143.69|0
1592310000000|2020-06-16 12:20:00|22161.41|22161.41|22209.01|22209.01|22209.6|22209.6|22161.41|22161.41|0
1592310300000|2020-06-16 12:25:00|22216.06|22216.06|22285.31|22285.31|22288.24|22288.24|22216.06|22216.06|0
1592310600000|2020-06-16 12:30:00|22296.48|22296.48|22311.81|22311.81|22322.05|22322.05|22288.53|22288.53|0
1592310900000|2020-06-16 12:35:00|22311.41|22311.41|22351.41|22351.41|22361.99|22361.99|22299.83|22299.83|0
1592311200000|2020-06-16 12:40:00|22351.01|22351.01|22398.96|22398.96|22409.54|22409.54|22342.95|22342.95|0
1592311500000|2020-06-16 12:45:00|22395.43|22395.43|22413.4|22413.4|22421.4|22421.4|22389.84|22389.84|0
1592311800000|2020-06-16 12:50:00|22420.45|22420.45|22418.93|22418.93|22442.62|22442.62|22411.06|22411.06|0
1592312100000|2020-06-16 12:55:00|22415.4|22415.4|22445|22445|22474.25|22474.25|22411.87|22411.87|0
1592312400000|2020-06-16 13:00:00|22448.52|22448.52|22469.35|22469.35|22491.33|22491.33|22448.52|22448.52|0
1592312700000|2020-06-16 13:05:00|22465.82|22465.82|22470.18|22470.18|22472.07|22472.07|22459.33|22459.33|0
1592313000000|2020-06-16 13:10:00|22463.12|22463.12|22473.99|22473.99|22479.11|22479.11|22447.82|22447.82|0
1592313300000|2020-06-16 13:15:00|22459.88|22459.88|22482.28|22482.28|22492.86|22492.86|22442.58|22442.58|0
1592313600000|2020-06-16 13:20:00|22489.33|22489.33|22474.63|22474.63|22503.44|22503.44|22459.45|22459.45|0
1592313900000|2020-06-16 13:25:00|22474.22|22474.22|22467.17|22467.17|22474.22|22474.22|22390.91|22390.91|0
1592314200000|2020-06-16 13:30:00|22463.64|22463.64|22425.05|22425.05|22468.17|22468.17|22418|22418|0
1592314500000|2020-06-16 13:35:00|22421.52|22421.52|22459.44|22459.44|22460.79|22460.79|22406.46|22406.46|0
1592314800000|2020-06-16 13:40:00|22462.97|22462.97|22461.52|22461.52|22472.1|22472.1|22437.77|22437.77|0
1592315100000|2020-06-16 13:45:00|22468.57|22468.57|22436.48|22436.48|22491.27|22491.27|22436.48|22436.48|0
1592315400000|2020-06-16 13:50:00|22443.54|22443.54|22390.71|22390.71|22445.32|22445.32|22385.59|22385.59|0
1592315700000|2020-06-16 13:55:00|22383.66|22383.66|22405.57|22405.57|22426.14|22426.14|22383.66|22383.66|0
1592316000000|2020-06-16 14:00:00|22402.05|22402.05|22407.02|22407.02|22415.6|22415.6|22385.72|22385.72|0
1592316300000|2020-06-16 14:05:00|22403.5|22403.5|22411.51|22411.51|22426.21|22426.21|22383.48|22383.48|0
1592316600000|2020-06-16 14:10:00|22410.92|22410.92|22415.27|22415.27|22428.43|22428.43|22403.86|22403.86|0
1592316900000|2020-06-16 14:15:00|22418.79|22418.79|22421.73|22421.73|22437.03|22437.03|22418.79|22418.79|0
1592317200000|2020-06-16 14:20:00|22425.25|22425.25|22429.73|22429.73|22435.25|22435.25|22417.2|22417.2|0
1592317500000|2020-06-16 14:25:00|22433.26|22433.26|22452.68|22452.68|22485.67|22485.67|22433.26|22433.26|0
1592317800000|2020-06-16 14:30:00|22449.16|22449.16|22434|22434|22459.74|22459.74|22427.07|22427.07|0
1592318100000|2020-06-16 14:35:00|22433.41|22433.41|22402.78|22402.78|22433.41|22433.41|22364.73|22364.73|0
1592318400000|2020-06-16 14:40:00|22406.31|22406.31|22380.92|22380.92|22409.84|22409.84|22361.57|22361.57|0
1592318700000|2020-06-16 14:45:00|22384.45|22384.45|22398.29|22398.29|22408.87|22408.87|22366.34|22366.34|0
1592319000000|2020-06-16 14:50:00|22397.7|22397.7|22309.26|22309.26|22407.21|22407.21|22297.49|22297.49|0
1592319300000|2020-06-16 14:55:00|22308.78|22308.78|22227.88|22227.88|22330.54|22330.54|22191.73|22191.73|0
1592319600000|2020-06-16 15:00:00|22229.07|22229.07|22232.08|22232.08|22233.27|22233.27|22136.02|22136.02|0
1592319900000|2020-06-16 15:05:00|22231.68|22231.68|22297.98|22297.98|22304.17|22304.17|22231.68|22231.68|0
1592320200000|2020-06-16 15:10:00|22298.58|22298.58|22255.67|22255.67|22303.29|22303.29|22220.74|22220.74|0
1592320500000|2020-06-16 15:15:00|22266.25|22266.25|22288.34|22288.34|22332.74|22332.74|22266|22266|0
1592320800000|2020-06-16 15:20:00|22284.22|22284.22|22312.73|22312.73|22337.06|22337.06|22273.2|22273.2|0
1592321100000|2020-06-16 15:25:00|22313.14|22313.14|22310.26|22310.26|22337.56|22337.56|22297.97|22297.97|0
1592378100000|2020-06-17 07:15:00|22221.91|22221.91|22326.9|22326.9|22327.31|22327.31|22221.91|22221.91|0
1592378400000|2020-06-17 07:20:00|22326.1|22326.1|22336.77|22336.77|22359.08|22359.08|22325.62|22325.62|0
1592378700000|2020-06-17 07:25:00|22338.19|22338.19|22435.35|22435.35|22435.35|22435.35|22319.87|22319.87|0
1592379000000|2020-06-17 07:30:00|22442.41|22442.41|22454.51|22454.51|22467.4|22467.4|22415.38|22415.38|0
1592379300000|2020-06-17 07:35:00|22450.98|22450.98|22475.73|22475.73|22487.48|22487.48|22450.98|22450.98|0
1592379600000|2020-06-17 07:40:00|22472.2|22472.2|22454.48|22454.48|22479.26|22479.26|22434.68|22434.68|0
1592379900000|2020-06-17 07:45:00|22453.67|22453.67|22422.12|22422.12|22453.67|22453.67|22422.12|22422.12|0
1592380200000|2020-06-17 07:50:00|22422.52|22422.52|22364.98|22364.98|22422.52|22422.52|22364.58|22364.58|0
1592380500000|2020-06-17 07:55:00|22368.51|22368.51|22362.1|22362.1|22368.51|22368.51|22350.52|22350.52|0
1592380800000|2020-06-17 08:00:00|22358.57|22358.57|22393.28|22393.28|22403.74|22403.74|22358.57|22358.57|0
1592381100000|2020-06-17 08:05:00|22392.09|22392.09|22373.51|22373.51|22394.67|22394.67|22373.51|22373.51|0
1592381400000|2020-06-17 08:10:00|22369.98|22369.98|22380.03|22380.03|22385.9|22385.9|22367.05|22367.05|0
1592381700000|2020-06-17 08:15:00|22376.5|22376.5|22378.51|22378.51|22387.49|22387.49|22366.48|22366.48|0
1592382000000|2020-06-17 08:20:00|22378.04|22378.04|22368.62|22368.62|22378.04|22378.04|22351.94|22351.94|0
1592382300000|2020-06-17 08:25:00|22365.09|22365.09|22364.26|22364.26|22376.27|22376.27|22343.93|22343.93|0
1592382600000|2020-06-17 08:30:00|22367.79|22367.79|22388.54|22388.54|22398.29|22398.29|22365.47|22365.47|0
1592382900000|2020-06-17 08:35:00|22385.02|22385.02|22351|22351|22385.02|22385.02|22342.97|22342.97|0
1592383200000|2020-06-17 08:40:00|22336.89|22336.89|22345.53|22345.53|22349.26|22349.26|22334.95|22334.95|0
1592383500000|2020-06-17 08:45:00|22334.95|22334.95|22329.48|22329.48|22337.13|22337.13|22323.77|22323.77|0
1592383800000|2020-06-17 08:50:00|22328.89|22328.89|22303.54|22303.54|22332.42|22332.42|22297.43|22297.43|0
1592384100000|2020-06-17 08:55:00|22303.13|22303.13|22324.74|22324.74|22326.15|22326.15|22296.08|22296.08|0
1592384400000|2020-06-17 09:00:00|22321.22|22321.22|22362.82|22362.82|22362.82|22362.82|22311.57|22311.57|0
1592384700000|2020-06-17 09:05:00|22359.29|22359.29|22351.04|22351.04|22367.54|22367.54|22328.29|22328.29|0
1592385000000|2020-06-17 09:10:00|22347.52|22347.52|22348.63|22348.63|22368.02|22368.02|22331.74|22331.74|0
1592385300000|2020-06-17 09:15:00|22347.83|22347.83|22306.13|22306.13|22347.83|22347.83|22295.55|22295.55|0
1592385600000|2020-06-17 09:20:00|22306.94|22306.94|22290.52|22290.52|22310.47|22310.47|22290.52|22290.52|0
1592385900000|2020-06-17 09:25:00|22287|22287|22310.57|22310.57|22311.52|22311.52|22277.84|22277.84|0
1592386200000|2020-06-17 09:30:00|22309.77|22309.77|22316.2|22316.2|22316.79|22316.79|22285.07|22285.07|0
1592386500000|2020-06-17 09:35:00|22319.73|22319.73|22322.3|22322.3|22326.78|22326.78|22305|22305|0
1592386800000|2020-06-17 09:40:00|22318.77|22318.77|22315.12|22315.12|22329.82|22329.82|22308.66|22308.66|0
1592387100000|2020-06-17 09:45:00|22311.59|22311.59|22276.88|22276.88|22321.77|22321.77|22258.29|22258.29|0
1592387400000|2020-06-17 09:50:00|22269.83|22269.83|22322.04|22322.04|22322.04|22322.04|22262.77|22262.77|0
1592387700000|2020-06-17 09:55:00|22318.51|22318.51|22330.1|22330.1|22330.1|22330.1|22314.99|22314.99|0
1592388000000|2020-06-17 10:00:00|22333.63|22333.63|22337.46|22337.46|22337.46|22337.46|22314.33|22314.33|0
1592388300000|2020-06-17 10:05:00|22333.93|22333.93|22338.2|22338.2|22339.8|22339.8|22322.91|22322.91|0
1592388600000|2020-06-17 10:10:00|22334.68|22334.68|22342.8|22342.8|22353.57|22353.57|22334.68|22334.68|0
1592388900000|2020-06-17 10:15:00|22346.32|22346.32|22347.9|22347.9|22356.14|22356.14|22343.18|22343.18|0
1592389200000|2020-06-17 10:20:00|22344.37|22344.37|22355.2|22355.2|22355.2|22355.2|22337.31|22337.31|0
1592389500000|2020-06-17 10:25:00|22362.25|22362.25|22368.7|22368.7|22375.75|22375.75|22352.67|22352.67|0
1592389800000|2020-06-17 10:30:00|22372.22|22372.22|22364.09|22364.09|22403.15|22403.15|22360.16|22360.16|0
1592390100000|2020-06-17 10:35:00|22367.62|22367.62|22383.54|22383.54|22390.59|22390.59|22367.62|22367.62|0
1592390400000|2020-06-17 10:40:00|22380.01|22380.01|22356.78|22356.78|22380.01|22380.01|22349.13|22349.13|0
1592390700000|2020-06-17 10:45:00|22357.37|22357.37|22369.85|22369.85|22377.03|22377.03|22357.37|22357.37|0
1592391000000|2020-06-17 10:50:00|22373.38|22373.38|22357.39|22357.39|22375.11|22375.11|22350.01|22350.01|0
1592391300000|2020-06-17 10:55:00|22358.81|22358.81|22358.98|22358.98|22363.77|22363.77|22351.4|22351.4|0
1592391600000|2020-06-17 11:00:00|22356.61|22356.61|22353.67|22353.67|22370.72|22370.72|22346.02|22346.02|0
1592391900000|2020-06-17 11:05:00|22352.24|22352.24|22355.84|22355.84|22363.77|22363.77|22352.24|22352.24|0
1592392200000|2020-06-17 11:10:00|22356.79|22356.79|22362.87|22362.87|22364.79|22364.79|22353.26|22353.26|0
1592392500000|2020-06-17 11:15:00|22361.92|22361.92|22364.21|22364.21|22364.21|22364.21|22345.15|22345.15|0
1592392800000|2020-06-17 11:20:00|22374.8|22374.8|22342.31|22342.31|22375.61|22375.61|22334.03|22334.03|0
1592393100000|2020-06-17 11:25:00|22342.91|22342.91|22324.29|22324.29|22343.72|22343.72|22324.29|22324.29|0
1592393400000|2020-06-17 11:30:00|22324.7|22324.7|22321.69|22321.69|22337.42|22337.42|22321.69|22321.69|0
1592393700000|2020-06-17 11:35:00|22325.22|22325.22|22321.37|22321.37|22325.22|22325.22|22314.03|22314.03|0
1592394000000|2020-06-17 11:40:00|22324.89|22324.89|22292.39|22292.39|22328.42|22328.42|22292.39|22292.39|0
1592394300000|2020-06-17 11:45:00|22288.86|22288.86|22329.82|22329.82|22329.82|22329.82|22287.68|22287.68|0
1592394600000|2020-06-17 11:50:00|22336.87|22336.87|22326.29|22326.29|22337.47|22337.47|22326.29|22326.29|0
1592394900000|2020-06-17 11:55:00|22322.76|22322.76|22307.84|22307.84|22322.76|22322.76|22290.21|22290.21|0
1592395200000|2020-06-17 12:00:00|22314.9|22314.9|22300.48|22300.48|22314.9|22314.9|22283.63|22283.63|0
1592395500000|2020-06-17 12:05:00|22301.67|22301.67|22303.88|22303.88|22308.13|22308.13|22301.08|22301.08|0
1592395800000|2020-06-17 12:10:00|22307.41|22307.41|22339.56|22339.56|22342.49|22342.49|22303.88|22303.88|0
1592396100000|2020-06-17 12:15:00|22339.97|22339.97|22334.58|22334.58|22363.74|22363.74|22334.58|22334.58|0
1592396400000|2020-06-17 12:20:00|22334.1|22334.1|22334.93|22334.93|22334.93|22334.93|22323.52|22323.52|0
1592396700000|2020-06-17 12:25:00|22333.98|22333.98|22362.2|22362.2|22365.73|22365.73|22333.98|22333.98|0
1592397000000|2020-06-17 12:30:00|22363.62|22363.62|22367.96|22367.96|22371.48|22371.48|22356.35|22356.35|0
1592397300000|2020-06-17 12:35:00|22364.43|22364.43|22377.72|22377.72|22385.37|22385.37|22354.78|22354.78|0
1592397600000|2020-06-17 12:40:00|22378.53|22378.53|22381.45|22381.45|22383.51|22383.51|22371.46|22371.46|0
1592397900000|2020-06-17 12:45:00|22374.39|22374.39|22370.18|22370.18|22374.39|22374.39|22365.15|22365.15|0
1592398200000|2020-06-17 12:50:00|22370.99|22370.99|22384.05|22384.05|22384.65|22384.65|22367.62|22367.62|0
1592398500000|2020-06-17 12:55:00|22380.53|22380.53|22375.02|22375.02|22381.72|22381.72|22370.66|22370.66|0
1592398800000|2020-06-17 13:00:00|22367.96|22367.96|22364.18|22364.18|22382.12|22382.12|22361.94|22361.94|0
1592399100000|2020-06-17 13:05:00|22360.66|22360.66|22367.97|22367.97|22369.25|22369.25|22358.08|22358.08|0
1592399400000|2020-06-17 13:10:00|22360.92|22360.92|22351.62|22351.62|22361.8|22361.8|22351.62|22351.62|0
1592399700000|2020-06-17 13:15:00|22355.15|22355.15|22326.76|22326.76|22355.15|22355.15|22315.47|22315.47|0
1592400000000|2020-06-17 13:20:00|22333.82|22333.82|22351.21|22351.21|22354.74|22354.74|22333.82|22333.82|0
1592400300000|2020-06-17 13:25:00|22347.69|22347.69|22346.93|22346.93|22354.98|22354.98|22339.87|22339.87|0
1592400600000|2020-06-17 13:30:00|22339.87|22339.87|22359.71|22359.71|22380.13|22380.13|22328.63|22328.63|0
1592400900000|2020-06-17 13:35:00|22363.24|22363.24|22327.91|22327.91|22364.43|22364.43|22327.91|22327.91|0
1592401200000|2020-06-17 13:40:00|22331.43|22331.43|22328.15|22328.15|22331.43|22331.43|22278.52|22278.52|0
1592401500000|2020-06-17 13:45:00|22335.2|22335.2|22312.7|22312.7|22341.11|22341.11|22303.67|22303.67|0
1592401800000|2020-06-17 13:50:00|22313.3|22313.3|22333.17|22333.17|22352.5|22352.5|22312.7|22312.7|0
1592402100000|2020-06-17 13:55:00|22329.17|22329.17|22310.73|22310.73|22332.69|22332.69|22300.22|22300.22|0
1592402400000|2020-06-17 14:00:00|22311.32|22311.32|22267.93|22267.93|22311.85|22311.85|22267.93|22267.93|0
1592402700000|2020-06-17 14:05:00|22271.46|22271.46|22297.31|22297.31|22301.27|22301.27|22265.12|22265.12|0
1592403000000|2020-06-17 14:10:00|22293.78|22293.78|22271.43|22271.43|22307.89|22307.89|22271.43|22271.43|0
1592403300000|2020-06-17 14:15:00|22278.48|22278.48|22286.85|22286.85|22339.42|22339.42|22262.56|22262.56|0
1592403600000|2020-06-17 14:20:00|22279.8|22279.8|22263.9|22263.9|22300.77|22300.77|22260.38|22260.38|0
1592403900000|2020-06-17 14:25:00|22260.38|22260.38|22214.88|22214.88|22264.5|22264.5|22207.42|22207.42|0
1592404200000|2020-06-17 14:30:00|22204.3|22204.3|22221.68|22221.68|22241.65|22241.65|22171.35|22171.35|0
1592404500000|2020-06-17 14:35:00|22218.15|22218.15|22227.36|22227.36|22236.33|22236.33|22199.32|22199.32|0
1592404800000|2020-06-17 14:40:00|22230.88|22230.88|22242.54|22242.54|22242.54|22242.54|22213.25|22213.25|0
1592405100000|2020-06-17 14:45:00|22246.06|22246.06|22271.82|22271.82|22278.88|22278.88|22232.14|22232.14|0
1592405400000|2020-06-17 14:50:00|22268.3|22268.3|22276.21|22276.21|22285.21|22285.21|22257.71|22257.71|0
1592405700000|2020-06-17 14:55:00|22283.26|22283.26|22285.65|22285.65|22297.03|22297.03|22278.59|22278.59|0
1592406000000|2020-06-17 15:00:00|22289.18|22289.18|22266.11|22266.11|22289.37|22289.37|22260.23|22260.23|0
1592406300000|2020-06-17 15:05:00|22266.71|22266.71|22277.51|22277.51|22295.99|22295.99|22259.98|22259.98|0
1592406600000|2020-06-17 15:10:00|22281.04|22281.04|22254.16|22254.16|22291.62|22291.62|22250.03|22250.03|0
1592406900000|2020-06-17 15:15:00|22254.75|22254.75|22249.6|22249.6|22268.82|22268.82|22241.95|22241.95|0
1592407200000|2020-06-17 15:20:00|22249.01|22249.01|22229.2|22229.2|22249.58|22249.58|22229.2|22229.2|0
1592407500000|2020-06-17 15:25:00|22229.6|22229.6|22246.43|22246.43|22247.05|22247.05|22214.73|22214.73|0
1592464500000|2020-06-18 07:15:00|22260.83|22260.83|22205.73|22205.73|22260.83|22260.83|22187.1|22187.1|0
1592464800000|2020-06-18 07:20:00|22202.2|22202.2|22133.28|22133.28|22205.73|22205.73|22120.95|22120.95|0
1592465100000|2020-06-18 07:25:00|22126.23|22126.23|22119.45|22119.45|22136.81|22136.81|22098.01|22098.01|0
1592465400000|2020-06-18 07:30:00|22122.98|22122.98|22140.54|22140.54|22168.07|22168.07|22118.26|22118.26|0
1592465700000|2020-06-18 07:35:00|22142.32|22142.32|22133.05|22133.05|22142.32|22142.32|22133.05|22133.05|0
1592466000000|2020-06-18 07:40:00|22136.58|22136.58|22129.39|22129.39|22144.1|22144.1|22116.6|22116.6|0
1592466300000|2020-06-18 07:45:00|22132.92|22132.92|22151.07|22151.07|22164.71|22164.71|22132.52|22132.52|0
1592466600000|2020-06-18 07:50:00|22140.49|22140.49|22160.72|22160.72|22167.18|22167.18|22140.49|22140.49|0
1592466900000|2020-06-18 07:55:00|22157.19|22157.19|22165.1|22165.1|22194.98|22194.98|22157.19|22157.19|0
1592467200000|2020-06-18 08:00:00|22158.04|22158.04|22170.81|22170.81|22170.81|22170.81|22155.85|22155.85|0
1592467500000|2020-06-18 08:05:00|22174.34|22174.34|22172.63|22172.63|22182.06|22182.06|22164.83|22164.83|0
1592467800000|2020-06-18 08:10:00|22171.44|22171.44|22166.36|22166.36|22174.96|22174.96|22155.97|22155.97|0
1592468100000|2020-06-18 08:15:00|22159.31|22159.31|22170.67|22170.67|22181.25|22181.25|22158.9|22158.9|0
1592468400000|2020-06-18 08:20:00|22174.2|22174.2|22217.03|22217.03|22220.56|22220.56|22174.2|22174.2|0
1592468700000|2020-06-18 08:25:00|22220.56|22220.56|22191.6|22191.6|22221.03|22221.03|22191.6|22191.6|0
1592469000000|2020-06-18 08:30:00|22198.66|22198.66|22229.69|22229.69|22234.65|22234.65|22188.94|22188.94|0
1592469300000|2020-06-18 08:35:00|22226.16|22226.16|22230.7|22230.7|22267.56|22267.56|22220.3|22220.3|0
1592469600000|2020-06-18 08:40:00|22227.17|22227.17|22202.1|22202.1|22234.65|22234.65|22200.52|22200.52|0
1592469900000|2020-06-18 08:45:00|22209.15|22209.15|22173.22|22173.22|22209.15|22209.15|22165.63|22165.63|0
1592470200000|2020-06-18 08:50:00|22166.16|22166.16|22181.94|22181.94|22186.46|22186.46|22158.51|22158.51|0
1592470500000|2020-06-18 08:55:00|22183.13|22183.13|22220.27|22220.27|22229.47|22229.47|22181.94|22181.94|0
1592470800000|2020-06-18 09:00:00|22219.08|22219.08|22163.78|22163.78|22219.48|22219.48|22161.67|22161.67|0
1592471100000|2020-06-18 09:05:00|22163.3|22163.3|22192.24|22192.24|22192.24|22192.24|22163.3|22163.3|0
1592471400000|2020-06-18 09:10:00|22191.76|22191.76|22200.47|22200.47|22208.93|22208.93|22187.05|22187.05|0
1592471700000|2020-06-18 09:15:00|22207.52|22207.52|22201.09|22201.09|22211.05|22211.05|22184.38|22184.38|0
1592472000000|2020-06-18 09:20:00|22208.14|22208.14|22188.36|22188.36|22212.65|22212.65|22184.83|22184.83|0
1592472300000|2020-06-18 09:25:00|22184.83|22184.83|22205.4|22205.4|22215.99|22215.99|22184.83|22184.83|0
1592472600000|2020-06-18 09:30:00|22201.88|22201.88|22188.24|22188.24|22233.9|22233.9|22188.24|22188.24|0
1592472900000|2020-06-18 09:35:00|22189.67|22189.67|22130.12|22130.12|22189.67|22189.67|22130.12|22130.12|0
1592473200000|2020-06-18 09:40:00|22137.18|22137.18|22125.41|22125.41|22146.57|22146.57|22125.41|22125.41|0
1592473500000|2020-06-18 09:45:00|22124.46|22124.46|22137.34|22137.34|22138.46|22138.46|22118|22118|0
1592473800000|2020-06-18 09:50:00|22123.23|22123.23|22114.11|22114.11|22133.81|22133.81|22110.58|22110.58|0
1592474100000|2020-06-18 09:55:00|22117.63|22117.63|22110.36|22110.36|22117.63|22117.63|22098|22098|0
1592474400000|2020-06-18 10:00:00|22106.84|22106.84|22099.12|22099.12|22108.03|22108.03|22085.06|22085.06|0
1592474700000|2020-06-18 10:05:00|22099.71|22099.71|22118.01|22118.01|22124.4|22124.4|22096.18|22096.18|0
1592475000000|2020-06-18 10:10:00|22125.06|22125.06|22100.88|22100.88|22125.06|22125.06|22097.95|22097.95|0
1592475300000|2020-06-18 10:15:00|22105|22105|22116.65|22116.65|22118.39|22118.39|22094.42|22094.42|0
1592475600000|2020-06-18 10:20:00|22120.17|22120.17|22102.54|22102.54|22120.58|22120.58|22095.89|22095.89|0
1592475900000|2020-06-18 10:25:00|22095.48|22095.48|22118.43|22118.43|22119.62|22119.62|22095.48|22095.48|0
1592476200000|2020-06-18 10:30:00|22114.9|22114.9|22104.83|22104.83|22117.41|22117.41|22104.83|22104.83|0
1592476500000|2020-06-18 10:35:00|22108.35|22108.35|22102.2|22102.2|22108.35|22108.35|22095.15|22095.15|0
1592476800000|2020-06-18 10:40:00|22098.68|22098.68|22082.01|22082.01|22100.84|22100.84|22078.49|22078.49|0
1592477100000|2020-06-18 10:45:00|22089.07|22089.07|22098.65|22098.65|22105.71|22105.71|22077.49|22077.49|0
1592477400000|2020-06-18 10:50:00|22099.13|22099.13|22080.09|22080.09|22099.13|22099.13|22069.98|22069.98|0
1592477700000|2020-06-18 10:55:00|22087.14|22087.14|22061.31|22061.31|22090.67|22090.67|22057.49|22057.49|0
1592478000000|2020-06-18 11:00:00|22060.12|22060.12|22014.12|22014.12|22065.07|22065.07|22002.73|22002.73|0
1592478300000|2020-06-18 11:05:00|22010.59|22010.59|21983|21983|22010.59|22010.59|21973.13|21973.13|0
1592478600000|2020-06-18 11:10:00|21979.47|21979.47|21967.79|21967.79|21979.47|21979.47|21949.47|21949.47|0
1592478900000|2020-06-18 11:15:00|21971.32|21971.32|21981.78|21981.78|21985.43|21985.43|21966.6|21966.6|0
1592479200000|2020-06-18 11:20:00|21982.38|21982.38|21948.32|21948.32|21982.38|21982.38|21944.8|21944.8|0
1592479500000|2020-06-18 11:25:00|21955.38|21955.38|21960.5|21960.5|21967.36|21967.36|21955.38|21955.38|0
1592479800000|2020-06-18 11:30:00|21956.97|21956.97|21964.75|21964.75|21976.92|21976.92|21956.97|21956.97|0
1592480100000|2020-06-18 11:35:00|21968.27|21968.27|21951.98|21951.98|21971.8|21971.8|21941.99|21941.99|0
1592481300000|2020-06-18 11:55:00|21949.55|21949.55|21886.62|21886.62|21949.55|21949.55|21861.23|21861.23|0
1592481600000|2020-06-18 12:00:00|21890.14|21890.14|21878.56|21878.56|21890.14|21890.14|21867.39|21867.39|0
1592481900000|2020-06-18 12:05:00|21875.03|21875.03|21872.39|21872.39|21889.14|21889.14|21867.39|21867.39|0
1592482200000|2020-06-18 12:10:00|21871.91|21871.91|21859.62|21859.62|21871.91|21871.91|21845.03|21845.03|0
1592482500000|2020-06-18 12:15:00|21860.21|21860.21|21862.39|21862.39|21872.57|21872.57|21853.16|21853.16|0
1592482800000|2020-06-18 12:20:00|21865.92|21865.92|21859.87|21859.87|21871.04|21871.04|21852.81|21852.81|0
1592483100000|2020-06-18 12:25:00|21866.92|21866.92|21862.18|21862.18|21886|21886|21857.47|21857.47|0
1592483400000|2020-06-18 12:30:00|21865.71|21865.71|21875.41|21875.41|21884.75|21884.75|21841.17|21841.17|0
1592483700000|2020-06-18 12:35:00|21882.47|21882.47|21908.49|21908.49|21908.49|21908.49|21882.06|21882.06|0
1592484000000|2020-06-18 12:40:00|21909.09|21909.09|21930.42|21930.42|21934.42|21934.42|21907.71|21907.71|0
1592484300000|2020-06-18 12:45:00|21929.47|21929.47|21920.79|21920.79|21955.99|21955.99|21920.79|21920.79|0
1592484600000|2020-06-18 12:50:00|21913.73|21913.73|21919.05|21919.05|21935.02|21935.02|21905.61|21905.61|0
1592484900000|2020-06-18 12:55:00|21911.99|21911.99|21913.26|21913.26|21924.32|21924.32|21900.22|21900.22|0
1592485200000|2020-06-18 13:00:00|21914.21|21914.21|21910.37|21910.37|21917.74|21917.74|21902.32|21902.32|0
1592485500000|2020-06-18 13:05:00|21913.9|21913.9|21911.78|21911.78|21925.41|21925.41|21904.72|21904.72|0
1592485800000|2020-06-18 13:10:00|21915.3|21915.3|21911.25|21911.25|21919.31|21919.31|21907.65|21907.65|0
1592486100000|2020-06-18 13:15:00|21915.18|21915.18|21916.18|21916.18|21926.24|21926.24|21915.18|21915.18|0
1592486400000|2020-06-18 13:20:00|21920.31|21920.31|21918.93|21918.93|21930.7|21930.7|21915.4|21915.4|0
1592486700000|2020-06-18 13:25:00|21922.45|21922.45|21900.51|21900.51|21925.98|21925.98|21894.05|21894.05|0
1592487000000|2020-06-18 13:30:00|21899.91|21899.91|21920.48|21920.48|21937.12|21937.12|21885.21|21885.21|0
1592487300000|2020-06-18 13:35:00|21924.01|21924.01|21987.94|21987.94|21992.62|21992.62|21920.48|21920.48|0
1592487600000|2020-06-18 13:40:00|21980.89|21980.89|21970.35|21970.35|21995.42|21995.42|21946.02|21946.02|0
1592487900000|2020-06-18 13:45:00|21977.4|21977.4|21957.45|21957.45|21980.93|21980.93|21932.17|21932.17|0
1592488200000|2020-06-18 13:50:00|21950.4|21950.4|21993.17|21993.17|22004.16|22004.16|21950.4|21950.4|0
1592488500000|2020-06-18 13:55:00|21996.7|21996.7|21969.82|21969.82|22034.78|22034.78|21962.76|21962.76|0
1592488800000|2020-06-18 14:00:00|21973.34|21973.34|21984.07|21984.07|22003.11|22003.11|21973.34|21973.34|0
1592489100000|2020-06-18 14:05:00|21994.65|21994.65|22017.26|22017.26|22017.26|22017.26|21987|21987|0
1592489400000|2020-06-18 14:10:00|22013.73|22013.73|21994.91|21994.91|22017.26|22017.26|21989.79|21989.79|0
1592489700000|2020-06-18 14:15:00|21998.44|21998.44|21977.82|21977.82|22003.15|22003.15|21970.95|21970.95|0
1592490000000|2020-06-18 14:20:00|21974.29|21974.29|21945.77|21945.77|21974.29|21974.29|21933.92|21933.92|0
1592490300000|2020-06-18 14:25:00|21949.3|21949.3|21948.25|21948.25|21964.12|21964.12|21944.72|21944.72|0
1592490600000|2020-06-18 14:30:00|21955.3|21955.3|21968.41|21968.41|21978.06|21978.06|21916.89|21916.89|0
1592490900000|2020-06-18 14:35:00|21964.88|21964.88|22006.35|22006.35|22006.35|22006.35|21964.88|21964.88|0
1592491200000|2020-06-18 14:40:00|22002.82|22002.82|21997.92|21997.92|22002.82|22002.82|21983.4|21983.4|0
1592491500000|2020-06-18 14:45:00|22001.44|22001.44|22001.71|22001.71|22022.44|22022.44|21993.39|21993.39|0
1592491800000|2020-06-18 14:50:00|22005.23|22005.23|21984.07|21984.07|22005.83|22005.83|21984.07|21984.07|0
1592492100000|2020-06-18 14:55:00|21987.6|21987.6|22009.53|22009.53|22012.47|22012.47|21986.41|21986.41|0
1592492400000|2020-06-18 15:00:00|22016.59|22016.59|22037.94|22037.94|22054.39|22054.39|22016.59|22016.59|0
1592492700000|2020-06-18 15:05:00|22037.35|22037.35|22051.57|22051.57|22059.1|22059.1|22037.35|22037.35|0
1592493000000|2020-06-18 15:10:00|22048.05|22048.05|22044.26|22044.26|22048.05|22048.05|22025.91|22025.91|0
1592493300000|2020-06-18 15:15:00|22040.74|22040.74|22049.26|22049.26|22064.36|22064.36|22040.74|22040.74|0
1592493600000|2020-06-18 15:20:00|22048.85|22048.85|22008.74|22008.74|22060.41|22060.41|22007.86|22007.86|0
1592493900000|2020-06-18 15:25:00|22008.34|22008.34|21994.34|21994.34|22016.83|22016.83|21990.57|21990.57|0
1592550900000|2020-06-19 07:15:00|22348.04|22348.04|22390.09|22390.09|22404.2|22404.2|22323.34|22323.34|0
1592551200000|2020-06-19 07:20:00|22391.04|22391.04|22383.61|22383.61|22408.89|22408.89|22380.08|22380.08|0
1592551500000|2020-06-19 07:25:00|22384.82|22384.82|22397.32|22397.32|22408.26|22408.26|22363.76|22363.76|0
1592551800000|2020-06-19 07:30:00|22398.74|22398.74|22426.7|22426.7|22434.57|22434.57|22359.74|22359.74|0
1592552100000|2020-06-19 07:35:00|22430.23|22430.23|22460.47|22460.47|22464.79|22464.79|22419.65|22419.65|0
1592552400000|2020-06-19 07:40:00|22463.99|22463.99|22428.17|22428.17|22463.99|22463.99|22428.17|22428.17|0
1592552700000|2020-06-19 07:45:00|22427.58|22427.58|22431.3|22431.3|22440.69|22440.69|22397.43|22397.43|0
1592553000000|2020-06-19 07:50:00|22430.35|22430.35|22446.8|22446.8|22458.26|22458.26|22429.75|22429.75|0
1592553300000|2020-06-19 07:55:00|22450.32|22450.32|22495.65|22495.65|22504.3|22504.3|22439.74|22439.74|0
1592553600000|2020-06-19 08:00:00|22492.12|22492.12|22498.44|22498.44|22498.44|22498.44|22473.89|22473.89|0
1592553900000|2020-06-19 08:05:00|22498.74|22498.74|22499.2|22499.2|22518.28|22518.28|22482.16|22482.16|0
1592554200000|2020-06-19 08:10:00|22498.01|22498.01|22498.16|22498.16|22499.75|22499.75|22490.91|22490.91|0
1592554500000|2020-06-19 08:15:00|22494.63|22494.63|22514.51|22514.51|22516.11|22516.11|22491.1|22491.1|0
1592554800000|2020-06-19 08:20:00|22518.04|22518.04|22550.29|22550.29|22567.08|22567.08|22510.99|22510.99|0
1592555100000|2020-06-19 08:25:00|22549.7|22549.7|22561.49|22561.49|22562.3|22562.3|22545.58|22545.58|0
1592555400000|2020-06-19 08:30:00|22565.02|22565.02|22550.01|22550.01|22568.55|22568.55|22550.01|22550.01|0
1592555700000|2020-06-19 08:35:00|22546.49|22546.49|22530.78|22530.78|22548.82|22548.82|22523.73|22523.73|0
1592556000000|2020-06-19 08:40:00|22531.38|22531.38|22529.36|22529.36|22545.89|22545.89|22520.61|22520.61|0
1592556300000|2020-06-19 08:45:00|22528.77|22528.77|22539.92|22539.92|22551.48|22551.48|22514.83|22514.83|0
1592556600000|2020-06-19 08:50:00|22543.45|22543.45|22560.93|22560.93|22565.05|22565.05|22543.05|22543.05|0
1592556900000|2020-06-19 08:55:00|22575.04|22575.04|22629.98|22629.98|22629.98|22629.98|22575.04|22575.04|0
1592557200000|2020-06-19 09:00:00|22633.51|22633.51|22601.62|22601.62|22649.81|22649.81|22601.03|22601.03|0
1592557500000|2020-06-19 09:05:00|22608.67|22608.67|22606.87|22606.87|22611.61|22611.61|22591.63|22591.63|0
1592558100000|2020-06-19 09:15:00|22628.03|22628.03|22686.13|22686.13|22706.51|22706.51|22617.45|22617.45|0
1592558400000|2020-06-19 09:20:00|22685.53|22685.53|22646.13|22646.13|22695.52|22695.52|22646.13|22646.13|0
1592558700000|2020-06-19 09:25:00|22653.19|22653.19|22656.69|22656.69|22668.48|22668.48|22648.52|22648.52|0
1592559000000|2020-06-19 09:30:00|22656.29|22656.29|22682.45|22682.45|22685.98|22685.98|22656.29|22656.29|0
1592559300000|2020-06-19 09:35:00|22681.26|22681.26|22715.91|22715.91|22715.91|22715.91|22678.33|22678.33|0
1592559600000|2020-06-19 09:40:00|22719.44|22719.44|22691.37|22691.37|22726.09|22726.09|22691.37|22691.37|0
1592559900000|2020-06-19 09:45:00|22690.97|22690.97|22653.41|22653.41|22690.97|22690.97|22625.19|22625.19|0
1592560200000|2020-06-19 09:50:00|22658.53|22658.53|22724.82|22724.82|22739.91|22739.91|22648.54|22648.54|0
1592560500000|2020-06-19 09:55:00|22728.16|22728.16|22714.39|22714.39|22741.36|22741.36|22693.41|22693.41|0
1592560800000|2020-06-19 10:00:00|22717.92|22717.92|22708.72|22708.72|22717.92|22717.92|22666.89|22666.89|0
1592561100000|2020-06-19 10:05:00|22712.25|22712.25|22774.25|22774.25|22805.4|22805.4|22712.25|22712.25|0
1592561400000|2020-06-19 10:10:00|22767.2|22767.2|22733.24|22733.24|22768.39|22768.39|22730.19|22730.19|0
1592561700000|2020-06-19 10:15:00|22729.71|22729.71|22715.6|22715.6|22736.77|22736.77|22708.55|22708.55|0
1592562000000|2020-06-19 10:20:00|22719.13|22719.13|22708.24|22708.24|22726.47|22726.47|22704.71|22704.71|0
1592562300000|2020-06-19 10:25:00|22707.83|22707.83|22713.94|22713.94|22724.52|22724.52|22707.24|22707.24|0
1592562600000|2020-06-19 10:30:00|22714.54|22714.54|22700.09|22700.09|22719.69|22719.69|22700.09|22700.09|0
1592562900000|2020-06-19 10:35:00|22698.9|22698.9|22688.19|22688.19|22711.61|22711.61|22670.56|22670.56|0
1592563200000|2020-06-19 10:40:00|22687|22687|22665.32|22665.32|22687|22687|22665.32|22665.32|0
1592563500000|2020-06-19 10:45:00|22661.79|22661.79|22685.66|22685.66|22699.77|22699.77|22661.79|22661.79|0
1592563800000|2020-06-19 10:50:00|22689.19|22689.19|22670.56|22670.56|22716.07|22716.07|22670.56|22670.56|0
1592564100000|2020-06-19 10:55:00|22670.15|22670.15|22677.61|22677.61|22692.5|22692.5|22668.22|22668.22|0
1592564400000|2020-06-19 11:00:00|22679.04|22679.04|22667.66|22667.66|22679.04|22679.04|22661.7|22661.7|0
1592564700000|2020-06-19 11:05:00|22671.19|22671.19|22695.07|22695.07|22697.87|22697.87|22671.19|22671.19|0
1592565000000|2020-06-19 11:10:00|22688.01|22688.01|22691.66|22691.66|22695.19|22695.19|22680.96|22680.96|0
1592565300000|2020-06-19 11:15:00|22688.13|22688.13|22669.5|22669.5|22688.13|22688.13|22658.91|22658.91|0
1592565600000|2020-06-19 11:20:00|22670.09|22670.09|22671.51|22671.51|22674.37|22674.37|22666.79|22666.79|0
1592565900000|2020-06-19 11:25:00|22670.91|22670.91|22655.61|22655.61|22670.91|22670.91|22649.75|22649.75|0
1592566200000|2020-06-19 11:30:00|22657.4|22657.4|22666.83|22666.83|22668.02|22668.02|22654.46|22654.46|0
1592566500000|2020-06-19 11:35:00|22667.64|22667.64|22678.6|22678.6|22697.39|22697.39|22656.65|22656.65|0
1592566800000|2020-06-19 11:40:00|22675.08|22675.08|22682.35|22682.35|22689.4|22689.4|22663.9|22663.9|0
1592567100000|2020-06-19 11:45:00|22678.82|22678.82|22680.69|22680.69|22682.79|22682.79|22671.61|22671.61|0
1592567400000|2020-06-19 11:50:00|22679.5|22679.5|22665.39|22665.39|22683.03|22683.03|22661.87|22661.87|0
1592567700000|2020-06-19 11:55:00|22668.92|22668.92|22670.78|22670.78|22670.89|22670.89|22655|22655|0
1592568000000|2020-06-19 12:00:00|22674.3|22674.3|22649.86|22649.86|22676.21|22676.21|22642.68|22642.68|0
1592568300000|2020-06-19 12:05:00|22663.97|22663.97|22680.74|22680.74|22684.26|22684.26|22647.52|22647.52|0
1592568600000|2020-06-19 12:10:00|22680.14|22680.14|22623.24|22623.24|22683.27|22683.27|22623.24|22623.24|0
1592568900000|2020-06-19 12:15:00|22622.76|22622.76|22618.45|22618.45|22626.29|22626.29|22606.68|22606.68|0
1592569200000|2020-06-19 12:20:00|22632.56|22632.56|22634.3|22634.3|22639.49|22639.49|22628.44|22628.44|0
1592569500000|2020-06-19 12:25:00|22630.78|22630.78|22642.7|22642.7|22645.99|22645.99|22615.82|22615.82|0
1592569800000|2020-06-19 12:30:00|22639.17|22639.17|22645.11|22645.11|22646.58|22646.58|22638.58|22638.58|0
1592570100000|2020-06-19 12:35:00|22648.64|22648.64|22684.66|22684.66|22688.19|22688.19|22648.64|22648.64|0
1592570400000|2020-06-19 12:40:00|22688.19|22688.19|22683.68|22683.68|22691.71|22691.71|22675.03|22675.03|0
1592570700000|2020-06-19 12:45:00|22684.27|22684.27|22711.94|22711.94|22713.13|22713.13|22683.13|22683.13|0
1592571000000|2020-06-19 12:50:00|22713.73|22713.73|22711.94|22711.94|22719|22719|22704.29|22704.29|0
1592571300000|2020-06-19 12:55:00|22715.47|22715.47|22719.59|22719.59|22722.53|22722.53|22701.36|22701.36|0
1592571600000|2020-06-19 13:00:00|22720.54|22720.54|22729.65|22729.65|22729.65|22729.65|22709.37|22709.37|0
1592571900000|2020-06-19 13:05:00|22726.12|22726.12|22720.93|22720.93|22727.31|22727.31|22707.42|22707.42|0
1592572200000|2020-06-19 13:10:00|22720.34|22720.34|22712.88|22712.88|22723.27|22723.27|22709.35|22709.35|0
1592572500000|2020-06-19 13:15:00|22711.69|22711.69|22710.62|22710.62|22719.93|22719.93|22696.51|22696.51|0
1592572800000|2020-06-19 13:20:00|22711.81|22711.81|22703.16|22703.16|22716.12|22716.12|22703.16|22703.16|0
1592573100000|2020-06-19 13:25:00|22706.69|22706.69|22763.76|22763.76|22767.29|22767.29|22704.35|22704.35|0
1592573400000|2020-06-19 13:30:00|22764.35|22764.35|22783.73|22783.73|22784.92|22784.92|22684.97|22684.97|0
1592573700000|2020-06-19 13:35:00|22784.21|22784.21|22763.31|22763.31|22784.21|22784.21|22738.62|22738.62|0
1592574000000|2020-06-19 13:40:00|22777.42|22777.42|22747.83|22747.83|22789.79|22789.79|22746.08|22746.08|0
1592574300000|2020-06-19 13:45:00|22744.3|22744.3|22762.75|22762.75|22766.87|22766.87|22733.12|22733.12|0
1592574600000|2020-06-19 13:50:00|22766.27|22766.27|22751.57|22751.57|22769.8|22769.8|22750.97|22750.97|0
1592574900000|2020-06-19 13:55:00|22752.16|22752.16|22717.99|22717.99|22752.16|22752.16|22699.16|22699.16|0
1592575200000|2020-06-19 14:00:00|22725.05|22725.05|22744.87|22744.87|22744.87|22744.87|22718.99|22718.99|0
1592575500000|2020-06-19 14:05:00|22741.34|22741.34|22747.23|22747.23|22779.98|22779.98|22731.57|22731.57|0
1592575800000|2020-06-19 14:10:00|22747.83|22747.83|22817.56|22817.56|22824.62|22824.62|22746.83|22746.83|0
1592576100000|2020-06-19 14:15:00|22818.16|22818.16|22853.92|22853.92|22853.92|22853.92|22816.42|22816.42|0
1592576400000|2020-06-19 14:20:00|22857.44|22857.44|22816.48|22816.48|22857.44|22857.44|22808.83|22808.83|0
1592576700000|2020-06-19 14:25:00|22816.73|22816.73|22789.16|22789.16|22823.78|22823.78|22789.16|22789.16|0
1592577000000|2020-06-19 14:30:00|22792.68|22792.68|22771.61|22771.61|22793.16|22793.16|22765.4|22765.4|0
1592577300000|2020-06-19 14:35:00|22775.14|22775.14|22760.5|22760.5|22775.14|22775.14|22756.38|22756.38|0
1592577600000|2020-06-19 14:40:00|22764.03|22764.03|22764.72|22764.72|22769.55|22769.55|22746.58|22746.58|0
1592577900000|2020-06-19 14:45:00|22761.19|22761.19|22740.15|22740.15|22762.38|22762.38|22736.62|22736.62|0
1592578200000|2020-06-19 14:50:00|22736.03|22736.03|22746.34|22746.34|22746.34|22746.34|22725.11|22725.11|0
1592578500000|2020-06-19 14:55:00|22749.87|22749.87|22725.67|22725.67|22753.4|22753.4|22722.14|22722.14|0
1592578800000|2020-06-19 15:00:00|22732.72|22732.72|22732.06|22732.06|22735.66|22735.66|22722.14|22722.14|0
1592579100000|2020-06-19 15:05:00|22735.59|22735.59|22714.24|22714.24|22737.38|22737.38|22714.24|22714.24|0
1592579400000|2020-06-19 15:10:00|22717.77|22717.77|22721.33|22721.33|22731.91|22731.91|22711.9|22711.9|0
1592579700000|2020-06-19 15:15:00|22717.81|22717.81|22702.33|22702.33|22725.49|22725.49|22700.21|22700.21|0
1592580000000|2020-06-19 15:20:00|22695.28|22695.28|22737.29|22737.29|22737.54|22737.54|22673.33|22673.33|0
1592580300000|2020-06-19 15:25:00|22733.76|22733.76|22715.11|22715.11|22742.36|22742.36|22700.52|22700.52|0
1592810100000|2020-06-22 07:15:00|22372.75|22372.75|22326.05|22326.05|22372.75|22372.75|22302.26|22302.26|0
1592810400000|2020-06-22 07:20:00|22329.57|22329.57|22317.37|22317.37|22350.72|22350.72|22310.13|22310.13|0
1592810700000|2020-06-22 07:25:00|22316.77|22316.77|22369.72|22369.72|22370.82|22370.82|22316.77|22316.77|0
1592811000000|2020-06-22 07:30:00|22373.25|22373.25|22405.99|22405.99|22415.11|22415.11|22370.13|22370.13|0
1592811300000|2020-06-22 07:35:00|22409.51|22409.51|22381.56|22381.56|22409.51|22409.51|22378.04|22378.04|0
1592811600000|2020-06-22 07:40:00|22385.09|22385.09|22339.29|22339.29|22385.09|22385.09|22339.29|22339.29|0
1592811900000|2020-06-22 07:45:00|22332.25|22332.25|22311.29|22311.29|22349.87|22349.87|22307.76|22307.76|0
1592812200000|2020-06-22 07:50:00|22307.76|22307.76|22323.52|22323.52|22329.97|22329.97|22304.24|22304.24|0
1592812500000|2020-06-22 07:55:00|22324.72|22324.72|22327.39|22327.39|22327.39|22327.39|22291.11|22291.11|0
1592812800000|2020-06-22 08:00:00|22323.86|22323.86|22310.1|22310.1|22323.86|22323.86|22307.37|22307.37|0
1592813100000|2020-06-22 08:05:00|22292.48|22292.48|22293.83|22293.83|22303.15|22303.15|22288.36|22288.36|0
1592813400000|2020-06-22 08:10:00|22297.35|22297.35|22296.51|22296.51|22304.4|22304.4|22296.51|22296.51|0
1592813700000|2020-06-22 08:15:00|22296.1|22296.1|22332.81|22332.81|22332.81|22332.81|22283.85|22283.85|0
1592814000000|2020-06-22 08:20:00|22329.29|22329.29|22313.49|22313.49|22330.11|22330.11|22313.49|22313.49|0
1592814300000|2020-06-22 08:25:00|22313.11|22313.11|22306.66|22306.66|22313.11|22313.11|22292.56|22292.56|0
1592814600000|2020-06-22 08:30:00|22310.19|22310.19|22322.87|22322.87|22322.87|22322.87|22301.31|22301.31|0
1592814900000|2020-06-22 08:35:00|22326.99|22326.99|22363.24|22363.24|22370.96|22370.96|22326.99|22326.99|0
1592815200000|2020-06-22 08:40:00|22365.04|22365.04|22357.58|22357.58|22378.92|22378.92|22357.58|22357.58|0
1592815500000|2020-06-22 08:45:00|22361.1|22361.1|22327.46|22327.46|22361.1|22361.1|22327.46|22327.46|0
1592815800000|2020-06-22 08:50:00|22326.99|22326.99|22359.09|22359.09|22359.09|22359.09|22323.65|22323.65|0
1592816100000|2020-06-22 08:55:00|22362.61|22362.61|22370.07|22370.07|22374.55|22374.55|22355.1|22355.1|0
1592816400000|2020-06-22 09:00:00|22366.55|22366.55|22397.48|22397.48|22397.76|22397.76|22362.2|22362.2|0
1592816700000|2020-06-22 09:05:00|22397.89|22397.89|22387.36|22387.36|22419.73|22419.73|22386.95|22386.95|0
1592817000000|2020-06-22 09:10:00|22394.41|22394.41|22384.36|22384.36|22397.77|22397.77|22381.97|22381.97|0
1592817300000|2020-06-22 09:15:00|22385.56|22385.56|22391.48|22391.48|22391.48|22391.48|22374.99|22374.99|0
1592817600000|2020-06-22 09:20:00|22392.08|22392.08|22402.49|22402.49|22410.67|22410.67|22391.51|22391.51|0
1592817900000|2020-06-22 09:25:00|22401.29|22401.29|22403.21|22403.21|22423.45|22423.45|22396.16|22396.16|0
1592818200000|2020-06-22 09:30:00|22403.81|22403.81|22373.76|22373.76|22403.81|22403.81|22373.76|22373.76|0
1592818500000|2020-06-22 09:35:00|22366.71|22366.71|22364.03|22364.03|22367.47|22367.47|22352.42|22352.42|0
1592818800000|2020-06-22 09:40:00|22367.56|22367.56|22371.81|22371.81|22381.79|22381.79|22359.69|22359.69|0
1592819100000|2020-06-22 09:45:00|22375.33|22375.33|22373.03|22373.03|22384.2|22384.2|22373.03|22373.03|0
1592819400000|2020-06-22 09:50:00|22369.51|22369.51|22353.47|22353.47|22369.51|22369.51|22352.51|22352.51|0
1592819700000|2020-06-22 09:55:00|22354.66|22354.66|22365.05|22365.05|22368.57|22368.57|22354.07|22354.07|0
1592820000000|2020-06-22 10:00:00|22358|22358|22340.16|22340.16|22358|22358|22338.96|22338.96|0
1592820300000|2020-06-22 10:05:00|22343.68|22343.68|22354.98|22354.98|22354.98|22354.98|22337.83|22337.83|0
1592820600000|2020-06-22 10:10:00|22354.38|22354.38|22332.45|22332.45|22354.98|22354.98|22332.45|22332.45|0
1592820900000|2020-06-22 10:15:00|22331.22|22331.22|22315.33|22315.33|22331.22|22331.22|22315.33|22315.33|0
1592821200000|2020-06-22 10:20:00|22311.8|22311.8|22281.62|22281.62|22311.8|22311.8|22274.57|22274.57|0
1592821500000|2020-06-22 10:25:00|22278.1|22278.1|22279.84|22279.84|22289.39|22289.39|22278.1|22278.1|0
1592821800000|2020-06-22 10:30:00|22276.32|22276.32|22306.94|22306.94|22306.94|22306.94|22276.32|22276.32|0
1592822100000|2020-06-22 10:35:00|22310.47|22310.47|22292.84|22292.84|22310.47|22310.47|22288.72|22288.72|0
1592822400000|2020-06-22 10:40:00|22296.37|22296.37|22271.48|22271.48|22303.42|22303.42|22271.48|22271.48|0
1592822700000|2020-06-22 10:45:00|22267.95|22267.95|22256.59|22256.59|22274.21|22274.21|22256.59|22256.59|0
1592823000000|2020-06-22 10:50:00|22255.99|22255.99|22219.74|22219.74|22257.19|22257.19|22219.74|22219.74|0
1592823300000|2020-06-22 10:55:00|22218.92|22218.92|22229.3|22229.3|22232.83|22232.83|22202.18|22202.18|0
1592823600000|2020-06-22 11:00:00|22215.21|22215.21|22228.57|22228.57|22233.84|22233.84|22211.61|22211.61|0
1592823900000|2020-06-22 11:05:00|22228.17|22228.17|22203.94|22203.94|22229.12|22229.12|22203.94|22203.94|0
1592824200000|2020-06-22 11:10:00|22207.47|22207.47|22192.08|22192.08|22210.99|22210.99|22170.93|22170.93|0
1592824500000|2020-06-22 11:15:00|22181.5|22181.5|22187.6|22187.6|22211.49|22211.49|22174.45|22174.45|0
1592824800000|2020-06-22 11:20:00|22184.07|22184.07|22182.4|22182.4|22185.92|22185.92|22174.53|22174.53|0
1592825100000|2020-06-22 11:25:00|22178.87|22178.87|22192.34|22192.34|22195.87|22195.87|22177.67|22177.67|0
1592825400000|2020-06-22 11:30:00|22188.82|22188.82|22188.63|22188.63|22197.35|22197.35|22185.7|22185.7|0
1592825700000|2020-06-22 11:35:00|22192.15|22192.15|22171.32|22171.32|22192.15|22192.15|22163.07|22163.07|0
1592826000000|2020-06-22 11:40:00|22170.91|22170.91|22180.31|22180.31|22181.89|22181.89|22167.38|22167.38|0
1592826300000|2020-06-22 11:45:00|22183.84|22183.84|22177.86|22177.86|22197.94|22197.94|22176.66|22176.66|0
1592826600000|2020-06-22 11:50:00|22177.61|22177.61|22167.64|22167.64|22188.19|22188.19|22167.64|22167.64|0
1592826900000|2020-06-22 11:55:00|22164.11|22164.11|22156.47|22156.47|22170.56|22170.56|22145.89|22145.89|0
1592827200000|2020-06-22 12:00:00|22157.06|22157.06|22159.42|22159.42|22176.82|22176.82|22152.38|22152.38|0
1592827500000|2020-06-22 12:05:00|22162.95|22162.95|22125.5|22125.5|22162.95|22162.95|22125.5|22125.5|0
1592827800000|2020-06-22 12:10:00|22121.98|22121.98|22102.57|22102.57|22124.37|22124.37|22099.04|22099.04|0
1592828100000|2020-06-22 12:15:00|22095.52|22095.52|22077.95|22077.95|22099.1|22099.1|22076.75|22076.75|0
1592828400000|2020-06-22 12:20:00|22081.48|22081.48|22104.67|22104.67|22124.3|22124.3|22081.48|22081.48|0
1592828700000|2020-06-22 12:25:00|22103.47|22103.47|22105.77|22105.77|22114.04|22114.04|22092.89|22092.89|0
1592829000000|2020-06-22 12:30:00|22098.72|22098.72|22098.5|22098.5|22116.34|22116.34|22094.78|22094.78|0
1592829300000|2020-06-22 12:35:00|22105.55|22105.55|22085.5|22085.5|22106.15|22106.15|22085.5|22085.5|0
1592829600000|2020-06-22 12:40:00|22078.45|22078.45|22095.82|22095.82|22095.82|22095.82|22067.63|22067.63|0
1592829900000|2020-06-22 12:45:00|22102.87|22102.87|22107.81|22107.81|22123.11|22123.11|22102.87|22102.87|0
1592830200000|2020-06-22 12:50:00|22111.34|22111.34|22086.14|22086.14|22111.34|22111.34|22079.09|22079.09|0
1592830500000|2020-06-22 12:55:00|22085.54|22085.54|22070.31|22070.31|22093.66|22093.66|22070.31|22070.31|0
1592830800000|2020-06-22 13:00:00|22073.83|22073.83|22057.29|22057.29|22083.76|22083.76|22057.29|22057.29|0
1592831100000|2020-06-22 13:05:00|22064.34|22064.34|22074.72|22074.72|22074.91|22074.91|22053.57|22053.57|0
1592831400000|2020-06-22 13:10:00|22071.2|22071.2|22045.08|22045.08|22074.72|22074.72|22045.08|22045.08|0
1592831700000|2020-06-22 13:15:00|22048.61|22048.61|22009.8|22009.8|22052.13|22052.13|22009.8|22009.8|0
1592832000000|2020-06-22 13:20:00|22010.39|22010.39|22032.74|22032.74|22053.88|22053.88|22010.39|22010.39|0
1592832300000|2020-06-22 13:25:00|22033.34|22033.34|22030.79|22030.79|22051.56|22051.56|22027.68|22027.68|0
1592832600000|2020-06-22 13:30:00|22037.84|22037.84|22063.61|22063.61|22087.9|22087.9|22037.84|22037.84|0
1592832900000|2020-06-22 13:35:00|22067.14|22067.14|22057.28|22057.28|22074.78|22074.78|22044.19|22044.19|0
1592833200000|2020-06-22 13:40:00|22060.81|22060.81|22024.84|22024.84|22064.74|22064.74|22024.24|22024.24|0
1592833500000|2020-06-22 13:45:00|22025.47|22025.47|22006|22006|22032.52|22032.52|22002.47|22002.47|0
1592833800000|2020-06-22 13:50:00|21998.95|21998.95|21991.05|21991.05|22013.52|22013.52|21991.05|21991.05|0
1592834100000|2020-06-22 13:55:00|21987.53|21987.53|21994.57|21994.57|22001.62|22001.62|21984|21984|0
1592834400000|2020-06-22 14:00:00|21980.48|21980.48|21978.61|21978.61|21992.3|21992.3|21955.64|21955.64|0
1592834700000|2020-06-22 14:05:00|21971.56|21971.56|21957.97|21957.97|21971.56|21971.56|21920.71|21920.71|0
1592835000000|2020-06-22 14:10:00|21954.45|21954.45|21978.11|21978.11|21992.81|21992.81|21942.68|21942.68|0
1592835300000|2020-06-22 14:15:00|21978.71|21978.71|21986.6|21986.6|21999.26|21999.26|21968.98|21968.98|0
1592835600000|2020-06-22 14:20:00|21993.65|21993.65|21934.55|21934.55|21994.25|21994.25|21934.55|21934.55|0
1592835900000|2020-06-22 14:25:00|21938.07|21938.07|21914.13|21914.13|21946.89|21946.89|21914.13|21914.13|0
1592836200000|2020-06-22 14:30:00|21917.66|21917.66|21928.83|21928.83|21932.95|21932.95|21915.33|21915.33|0
1592836500000|2020-06-22 14:35:00|21925.31|21925.31|21935.38|21935.38|21947.05|21947.05|21921.78|21921.78|0
1592836800000|2020-06-22 14:40:00|21942.43|21942.43|21929.19|21929.19|21943.62|21943.62|21919.02|21919.02|0
1592837100000|2020-06-22 14:45:00|21932.71|21932.71|21947.07|21947.07|21958.58|21958.58|21932.71|21932.71|0
1592837400000|2020-06-22 14:50:00|21943.55|21943.55|21963.47|21963.47|21978.36|21978.36|21943.55|21943.55|0
1592837700000|2020-06-22 14:55:00|21959.95|21959.95|21956.2|21956.2|21970.52|21970.52|21955.22|21955.22|0
1592838000000|2020-06-22 15:00:00|21952.68|21952.68|21957.85|21957.85|21968.43|21968.43|21941.51|21941.51|0
1592838300000|2020-06-22 15:05:00|21961.38|21961.38|21977.3|21977.3|21979|21979|21954|21954|0
1592838600000|2020-06-22 15:10:00|21980.82|21980.82|22005.47|22005.47|22006.19|22006.19|21977.3|21977.3|0
1592838900000|2020-06-22 15:15:00|22008.99|22008.99|21987.24|21987.24|22031.7|22031.7|21987.24|21987.24|0
1592839200000|2020-06-22 15:20:00|21994.29|21994.29|21981.81|21981.81|22008.45|22008.45|21963.94|21963.94|0
1592839500000|2020-06-22 15:25:00|21978.28|21978.28|21957.36|21957.36|21988.68|21988.68|21936.56|21936.56|0
1592896500000|2020-06-23 07:15:00|22108|22108|22185.7|22185.7|22228.84|22228.84|22106.68|22106.68|0
1592896800000|2020-06-23 07:20:00|22182.17|22182.17|22143.85|22143.85|22189.22|22189.22|22137.28|22137.28|0
1592897100000|2020-06-23 07:25:00|22136.8|22136.8|22172.06|22172.06|22177.02|22177.02|22136.8|22136.8|0
1592897400000|2020-06-23 07:30:00|22172.88|22172.88|22158.34|22158.34|22176.88|22176.88|22138.93|22138.93|0
1592897700000|2020-06-23 07:35:00|22161.87|22161.87|22112|22112|22161.87|22161.87|22101.42|22101.42|0
1592898000000|2020-06-23 07:40:00|22122.57|22122.57|22154.76|22154.76|22167.66|22167.66|22115.52|22115.52|0
1592898300000|2020-06-23 07:45:00|22153.8|22153.8|22135.43|22135.43|22153.8|22153.8|22126.29|22126.29|0
1592898600000|2020-06-23 07:50:00|22138.96|22138.96|22148.36|22148.36|22150.88|22150.88|22136.71|22136.71|0
1592898900000|2020-06-23 07:55:00|22151.89|22151.89|22182.83|22182.83|22186.36|22186.36|22148.36|22148.36|0
1592899200000|2020-06-23 08:00:00|22186.36|22186.36|22158.52|22158.52|22186.95|22186.95|22145.08|22145.08|0
1592899500000|2020-06-23 08:05:00|22158.05|22158.05|22142.63|22142.63|22169.1|22169.1|22137.98|22137.98|0
1592899800000|2020-06-23 08:10:00|22142.22|22142.22|22118.94|22118.94|22142.22|22142.22|22115.13|22115.13|0
1592900100000|2020-06-23 08:15:00|22125.99|22125.99|22125.39|22125.39|22135|22135|22122.82|22122.82|0
1592900400000|2020-06-23 08:20:00|22126.34|22126.34|22116.98|22116.98|22126.34|22126.34|22113.45|22113.45|0
1592900700000|2020-06-23 08:25:00|22120.5|22120.5|22121.92|22121.92|22135.39|22135.39|22117.17|22117.17|0
1592901000000|2020-06-23 08:30:00|22125.44|22125.44|22100.71|22100.71|22130.16|22130.16|22100.71|22100.71|0
1592901300000|2020-06-23 08:35:00|22107.75|22107.75|22125.98|22125.98|22133.02|22133.02|22100.71|22100.71|0
1592901600000|2020-06-23 08:40:00|22129.5|22129.5|22115.64|22115.64|22129.5|22129.5|22111.7|22111.7|0
1592901900000|2020-06-23 08:45:00|22115.23|22115.23|22081.01|22081.01|22119.64|22119.64|22081.01|22081.01|0
1592902200000|2020-06-23 08:50:00|22080.6|22080.6|22063.98|22063.98|22092.18|22092.18|22063.98|22063.98|0
1592902500000|2020-06-23 08:55:00|22060.46|22060.46|22049.29|22049.29|22060.46|22060.46|22049.29|22049.29|0
1592902800000|2020-06-23 09:00:00|22049.7|22049.7|22087.52|22087.52|22094.57|22094.57|22048.09|22048.09|0
1592903100000|2020-06-23 09:05:00|22088.12|22088.12|22089.71|22089.71|22104.4|22104.4|22066.5|22066.5|0
1592903400000|2020-06-23 09:10:00|22093.23|22093.23|22069.64|22069.64|22093.23|22093.23|22065.04|22065.04|0
1592903700000|2020-06-23 09:15:00|22073.16|22073.16|22054.72|22054.72|22073.16|22073.16|22051.2|22051.2|0
1592904000000|2020-06-23 09:20:00|22058.25|22058.25|22045.19|22045.19|22058.79|22058.79|22044.57|22044.57|0
1592904300000|2020-06-23 09:25:00|22052.24|22052.24|22041.7|22041.7|22059.1|22059.1|22041.7|22041.7|0
1592904600000|2020-06-23 09:30:00|22038.17|22038.17|22053.94|22053.94|22061.12|22061.12|22038.17|22038.17|0
1592904900000|2020-06-23 09:35:00|22054.9|22054.9|22061.66|22061.66|22062.49|22062.49|22053.41|22053.41|0
1592905200000|2020-06-23 09:40:00|22062.07|22062.07|22065.04|22065.04|22085.24|22085.24|22058.54|22058.54|0
1592905500000|2020-06-23 09:45:00|22065.51|22065.51|22064.51|22064.51|22071.56|22071.56|22054.94|22054.94|0
1592905800000|2020-06-23 09:50:00|22068.03|22068.03|22094.15|22094.15|22094.15|22094.15|22068.03|22068.03|0
1592906100000|2020-06-23 09:55:00|22090.62|22090.62|22074.89|22074.89|22090.62|22090.62|22071.37|22071.37|0
1592906400000|2020-06-23 10:00:00|22071.37|22071.37|22063.91|22063.91|22078.41|22078.41|22063.91|22063.91|0
1592906700000|2020-06-23 10:05:00|22062.71|22062.71|22079.2|22079.2|22094.5|22094.5|22062.71|22062.71|0
1592907000000|2020-06-23 10:10:00|22078.6|22078.6|22108.28|22108.28|22120.59|22120.59|22078.6|22078.6|0
1592907300000|2020-06-23 10:15:00|22107.81|22107.81|22094.96|22094.96|22109|22109|22086.71|22086.71|0
1592907600000|2020-06-23 10:20:00|22098.48|22098.48|22088.88|22088.88|22099.23|22099.23|22081.83|22081.83|0
1592907900000|2020-06-23 10:25:00|22088.28|22088.28|22092.69|22092.69|22095.14|22095.14|22086.48|22086.48|0
1592908200000|2020-06-23 10:30:00|22092.82|22092.82|22084.88|22084.88|22102.79|22102.79|22084.88|22084.88|0
1592908500000|2020-06-23 10:35:00|22088.41|22088.41|22088.28|22088.28|22091.81|22091.81|22080.04|22080.04|0
1592908800000|2020-06-23 10:40:00|22087.47|22087.47|22080.42|22080.42|22087.47|22087.47|22072.77|22072.77|0
1592909100000|2020-06-23 10:45:00|22081.02|22081.02|22090.46|22090.46|22090.46|22090.46|22079.41|22079.41|0
1592909400000|2020-06-23 10:50:00|22090.93|22090.93|22081.58|22081.58|22090.93|22090.93|22072.43|22072.43|0
1592909700000|2020-06-23 10:55:00|22078.06|22078.06|22075.92|22075.92|22078.18|22078.18|22064.09|22064.09|0
1592910000000|2020-06-23 11:00:00|22073.52|22073.52|22050.93|22050.93|22073.77|22073.77|22045.8|22045.8|0
1592910300000|2020-06-23 11:05:00|22050.33|22050.33|22040.26|22040.26|22050.33|22050.33|22037.8|22037.8|0
1592910600000|2020-06-23 11:10:00|22036.74|22036.74|22041.58|22041.58|22042.78|22042.78|22035.13|22035.13|0
1592910900000|2020-06-23 11:15:00|22038.06|22038.06|22042.37|22042.37|22046.3|22046.3|22038.06|22038.06|0
1592911200000|2020-06-23 11:20:00|22043.57|22043.57|22047.31|22047.31|22054.96|22054.96|22043.57|22043.57|0
1592911500000|2020-06-23 11:25:00|22046.71|22046.71|22043.56|22043.56|22048.51|22048.51|22041.33|22041.33|0
1592911800000|2020-06-23 11:30:00|22047.09|22047.09|22054.61|22054.61|22054.61|22054.61|22042.37|22042.37|0
1592912100000|2020-06-23 11:35:00|22061.66|22061.66|22066.96|22066.96|22079.88|22079.88|22054.02|22054.02|0
1592912400000|2020-06-23 11:40:00|22066|22066|22073.05|22073.05|22073.05|22073.05|22066|22066|0
1592912700000|2020-06-23 11:45:00|22083.63|22083.63|22096.09|22096.09|22107.67|22107.67|22080.03|22080.03|0
1592913000000|2020-06-23 11:50:00|22099.62|22099.62|22088.04|22088.04|22099.62|22099.62|22074.54|22074.54|0
1592913300000|2020-06-23 11:55:00|22095.09|22095.09|22096.69|22096.69|22103.93|22103.93|22092.76|22092.76|0
1592913600000|2020-06-23 12:00:00|22100.22|22100.22|22107.8|22107.8|22111.8|22111.8|22100.22|22100.22|0
1592913900000|2020-06-23 12:05:00|22100.75|22100.75|22105.95|22105.95|22109.47|22109.47|22089.83|22089.83|0
1592914200000|2020-06-23 12:10:00|22109.47|22109.47|22107.2|22107.2|22109.88|22109.88|22099.31|22099.31|0
1592914500000|2020-06-23 12:15:00|22110.73|22110.73|22107.92|22107.92|22117.78|22117.78|22100.15|22100.15|0
1592914800000|2020-06-23 12:20:00|22104.4|22104.4|22095.62|22095.62|22104.4|22104.4|22092.1|22092.1|0
1592915100000|2020-06-23 12:25:00|22092.1|22092.1|22108.52|22108.52|22113.25|22113.25|22092.1|22092.1|0
1592915400000|2020-06-23 12:30:00|22105|22105|22075.2|22075.2|22105|22105|22071.2|22071.2|0
1592915700000|2020-06-23 12:35:00|22075.61|22075.61|22057.98|22057.98|22075.61|22075.61|22057.98|22057.98|0
1592916000000|2020-06-23 12:40:00|22061.51|22061.51|22061.44|22061.44|22069.16|22069.16|22054.46|22054.46|0
1592916300000|2020-06-23 12:45:00|22064.96|22064.96|22061.51|22061.51|22069.69|22069.69|22061.51|22061.51|0
1592916600000|2020-06-23 12:50:00|22065.03|22065.03|22043.89|22043.89|22068.56|22068.56|22043.89|22043.89|0
1592916900000|2020-06-23 12:55:00|22044.29|22044.29|22040.14|22040.14|22048.42|22048.42|22040.14|22040.14|0
1592917200000|2020-06-23 13:00:00|22043.67|22043.67|22034.45|22034.45|22045.27|22045.27|22034.45|22034.45|0
1592917500000|2020-06-23 13:05:00|22041.5|22041.5|22023.28|22023.28|22041.5|22041.5|22022.49|22022.49|0
1592917800000|2020-06-23 13:10:00|22022.08|22022.08|22024.57|22024.57|22029.13|22029.13|22022.08|22022.08|0
1592918100000|2020-06-23 13:15:00|22023.97|22023.97|22015.98|22015.98|22031.08|22031.08|22015.57|22015.57|0
1592918400000|2020-06-23 13:20:00|22016.58|22016.58|22023.19|22023.19|22026.3|22026.3|22012.2|22012.2|0
1592918700000|2020-06-23 13:25:00|22026.71|22026.71|22014.13|22014.13|22030.83|22030.83|22003.15|22003.15|0
1592919000000|2020-06-23 13:30:00|22010.6|22010.6|22036.28|22036.28|22038.39|22038.39|22010.2|22010.2|0
1592919300000|2020-06-23 13:35:00|22032.76|22032.76|22075.09|22075.09|22075.57|22075.57|22019.95|22019.95|0
1592919600000|2020-06-23 13:40:00|22078.62|22078.62|22065.43|22065.43|22093.25|22093.25|22065.43|22065.43|0
1592919900000|2020-06-23 13:45:00|22068.96|22068.96|22042.42|22042.42|22083.25|22083.25|22038.08|22038.08|0
1592920200000|2020-06-23 13:50:00|22045.95|22045.95|22022.5|22022.5|22045.95|22045.95|22017.72|22017.72|0
1592920500000|2020-06-23 13:55:00|22026.02|22026.02|22044.84|22044.84|22053.37|22053.37|22023.1|22023.1|0
1592920800000|2020-06-23 14:00:00|22041.32|22041.32|22038.15|22038.15|22048.96|22048.96|22031.29|22031.29|0
1592921100000|2020-06-23 14:05:00|22041.67|22041.67|22060.42|22060.42|22060.42|22060.42|22023.04|22023.04|0
1592921400000|2020-06-23 14:10:00|22067.47|22067.47|22043.74|22043.74|22067.47|22067.47|22041.39|22041.39|0
1592921700000|2020-06-23 14:15:00|22044.15|22044.15|22019.91|22019.91|22044.15|22044.15|22005.81|22005.81|0
1592922000000|2020-06-23 14:20:00|22023.44|22023.44|22040.24|22040.24|22049.4|22049.4|22013.55|22013.55|0
1592922300000|2020-06-23 14:25:00|22036.72|22036.72|22028.23|22028.23|22040.84|22040.84|22022.43|22022.43|0
1592922600000|2020-06-23 14:30:00|22031.75|22031.75|22062.39|22062.39|22067.12|22067.12|22027.63|22027.63|0
1592922900000|2020-06-23 14:35:00|22061.2|22061.2|22077.79|22077.79|22077.79|22077.79|22048.95|22048.95|0
1592923200000|2020-06-23 14:40:00|22076.83|22076.83|22053.26|22053.26|22076.83|22076.83|22050.82|22050.82|0
1592923500000|2020-06-23 14:45:00|22049.74|22049.74|21997.97|21997.97|22049.74|22049.74|21988.53|21988.53|0
1592923800000|2020-06-23 14:50:00|21994.45|21994.45|21997.5|21997.5|22003.49|22003.49|21993.57|21993.57|0
1592924100000|2020-06-23 14:55:00|21996.9|21996.9|22002.03|22002.03|22002.03|22002.03|21989.25|21989.25|0
1592924400000|2020-06-23 15:00:00|21998.51|21998.51|22024.47|22024.47|22028.59|22028.59|21984.31|21984.31|0
1592924700000|2020-06-23 15:05:00|22020.95|22020.95|22015.44|22015.44|22026.8|22026.8|22011.92|22011.92|0
1592925000000|2020-06-23 15:10:00|22014.84|22014.84|22014.31|22014.31|22020.04|22020.04|22007.79|22007.79|0
1592925300000|2020-06-23 15:15:00|22010.78|22010.78|22011.16|22011.16|22018.62|22018.62|22006.44|22006.44|0
1592925600000|2020-06-23 15:20:00|22014.69|22014.69|22043.79|22043.79|22043.79|22043.79|22010.15|22010.15|0
1592925900000|2020-06-23 15:25:00|22036.74|22036.74|22065.2|22065.2|22067.29|22067.29|22033.54|22033.54|0
1592982900000|2020-06-24 07:15:00|21729.52|21729.52|21721.64|21721.64|21741.01|21741.01|21708.09|21708.09|0
1592983200000|2020-06-24 07:20:00|21718.12|21718.12|21721.74|21721.74|21735.47|21735.47|21703.27|21703.27|0
1592983500000|2020-06-24 07:25:00|21722.12|21722.12|21710.1|21710.1|21730.27|21730.27|21706.58|21706.58|0
1592983800000|2020-06-24 07:30:00|21724.2|21724.2|21682.34|21682.34|21727.73|21727.73|21674.1|21674.1|0
1592984100000|2020-06-24 07:35:00|21678.82|21678.82|21587.44|21587.44|21690.94|21690.94|21587.44|21587.44|0
1592984400000|2020-06-24 07:40:00|21583.92|21583.92|21576.87|21576.87|21617.65|21617.65|21575.14|21575.14|0
1592984700000|2020-06-24 07:45:00|21574.47|21574.47|21542.61|21542.61|21588.45|21588.45|21542.61|21542.61|0
1592985000000|2020-06-24 07:50:00|21546.13|21546.13|21559.4|21559.4|21579.54|21579.54|21527.31|21527.31|0
1592985300000|2020-06-24 07:55:00|21555.88|21555.88|21548.45|21548.45|21568.66|21568.66|21538.85|21538.85|0
1592985600000|2020-06-24 08:00:00|21547.85|21547.85|21578.68|21578.68|21578.68|21578.68|21537.28|21537.28|0
1592985900000|2020-06-24 08:05:00|21575.15|21575.15|21532.28|21532.28|21583.33|21583.33|21529.24|21529.24|0
1592986200000|2020-06-24 08:10:00|21539.33|21539.33|21502.2|21502.2|21542.33|21542.33|21495.16|21495.16|0
1592986500000|2020-06-24 08:15:00|21501.01|21501.01|21485.9|21485.9|21506.67|21506.67|21473.12|21473.12|0
1592986800000|2020-06-24 08:20:00|21486.38|21486.38|21500.44|21500.44|21507.49|21507.49|21456.82|21456.82|0
1592987100000|2020-06-24 08:25:00|21496.92|21496.92|21494.64|21494.64|21507.01|21507.01|21492.92|21492.92|0
1592987400000|2020-06-24 08:30:00|21491.12|21491.12|21475.17|21475.17|21491.53|21491.53|21460.44|21460.44|0
1592987700000|2020-06-24 08:35:00|21471.64|21471.64|21482.68|21482.68|21497.25|21497.25|21466.73|21466.73|0
1592988000000|2020-06-24 08:40:00|21479.15|21479.15|21490.39|21490.39|21494.71|21494.71|21472.1|21472.1|0
1592988300000|2020-06-24 08:45:00|21483.34|21483.34|21469.94|21469.94|21489.58|21489.58|21461.38|21461.38|0
1592988600000|2020-06-24 08:50:00|21471.14|21471.14|21467.73|21467.73|21484.95|21484.95|21463.2|21463.2|0
1592988900000|2020-06-24 08:55:00|21464.2|21464.2|21458.47|21458.47|21464.2|21464.2|21455.14|21455.14|0
1592989200000|2020-06-24 09:00:00|21462|21462|21416.49|21416.49|21462|21462|21416.49|21416.49|0
1592989500000|2020-06-24 09:05:00|21416.02|21416.02|21407.82|21407.82|21419.06|21419.06|21403.89|21403.89|0
1592989800000|2020-06-24 09:10:00|21408.3|21408.3|21260.3|21260.3|21408.3|21408.3|21253.97|21253.97|0
1592990100000|2020-06-24 09:15:00|21259.7|21259.7|21220.52|21220.52|21274.18|21274.18|21217|21217|0
1592990400000|2020-06-24 09:20:00|21213.47|21213.47|21077.34|21077.34|21219.73|21219.73|21073.81|21073.81|0
1592990700000|2020-06-24 09:25:00|21077.82|21077.82|21159.98|21159.98|21167.03|21167.03|21067.24|21067.24|0
1592991000000|2020-06-24 09:30:00|21158.78|21158.78|21140.44|21140.44|21180.94|21180.94|21129.27|21129.27|0
1592991300000|2020-06-24 09:35:00|21147.49|21147.49|21164.51|21164.51|21171.56|21171.56|21140.92|21140.92|0
1592991600000|2020-06-24 09:40:00|21168.04|21168.04|21171.09|21171.09|21189.66|21189.66|21159.91|21159.91|0
1592991900000|2020-06-24 09:45:00|21167.56|21167.56|21175.82|21175.82|21181.81|21181.81|21163.94|21163.94|0
1592992200000|2020-06-24 09:50:00|21176.42|21176.42|21202.89|21202.89|21221.64|21221.64|21176.42|21176.42|0
1592992500000|2020-06-24 09:55:00|21206.41|21206.41|21245.78|21245.78|21250.5|21250.5|21206.41|21206.41|0
1592992800000|2020-06-24 10:00:00|21249.3|21249.3|21283.64|21283.64|21301.74|21301.74|21249.3|21249.3|0
1592993100000|2020-06-24 10:05:00|21287.98|21287.98|21365.08|21365.08|21365.08|21365.08|21287.98|21287.98|0
1592993400000|2020-06-24 10:10:00|21358.03|21358.03|21356.49|21356.49|21383.43|21383.43|21345.91|21345.91|0
1592993700000|2020-06-24 10:15:00|21352.96|21352.96|21307.21|21307.21|21355.36|21355.36|21303.69|21303.69|0
1592994000000|2020-06-24 10:20:00|21307.62|21307.62|21275.49|21275.49|21317.26|21317.26|21275.49|21275.49|0
1592994300000|2020-06-24 10:25:00|21282.54|21282.54|21300.83|21300.83|21312.41|21312.41|21273.07|21273.07|0
1592994600000|2020-06-24 10:30:00|21297.31|21297.31|21316.08|21316.08|21323.53|21323.53|21293.78|21293.78|0
1592994900000|2020-06-24 10:35:00|21312.55|21312.55|21297.02|21297.02|21325.69|21325.69|21297.02|21297.02|0
1592995200000|2020-06-24 10:40:00|21293.5|21293.5|21301.14|21301.14|21312.2|21312.2|21293.5|21293.5|0
1592995500000|2020-06-24 10:45:00|21304.67|21304.67|21319.46|21319.46|21319.46|21319.46|21302.25|21302.25|0
1592995800000|2020-06-24 10:50:00|21318.86|21318.86|21336.07|21336.07|21347.65|21347.65|21318.26|21318.26|0
1592996100000|2020-06-24 10:55:00|21332.55|21332.55|21355.77|21355.77|21357.35|21357.35|21332.55|21332.55|0
1592996400000|2020-06-24 11:00:00|21355.52|21355.52|21348.06|21348.06|21366.5|21366.5|21335.07|21335.07|0
1592996700000|2020-06-24 11:05:00|21351.59|21351.59|21357.06|21357.06|21357.2|21357.2|21348.47|21348.47|0
1592997000000|2020-06-24 11:10:00|21353.53|21353.53|21327.23|21327.23|21359.21|21359.21|21327.23|21327.23|0
1592997300000|2020-06-24 11:15:00|21328.43|21328.43|21362.88|21362.88|21369.93|21369.93|21327.23|21327.23|0
1592997600000|2020-06-24 11:20:00|21366.41|21366.41|21373.84|21373.84|21373.84|21373.84|21365.59|21365.59|0
1592997900000|2020-06-24 11:25:00|21370.31|21370.31|21366.82|21366.82|21374.44|21374.44|21363.86|21363.86|0
1592998200000|2020-06-24 11:30:00|21365.06|21365.06|21357.73|21357.73|21365.06|21365.06|21349.89|21349.89|0
1592998500000|2020-06-24 11:35:00|21354.2|21354.2|21343.03|21343.03|21357.73|21357.73|21338.91|21338.91|0
1592998800000|2020-06-24 11:40:00|21339.51|21339.51|21341.56|21341.56|21360.65|21360.65|21339.51|21339.51|0
1592999100000|2020-06-24 11:45:00|21340.96|21340.96|21334.32|21334.32|21345.49|21345.49|21334.32|21334.32|0
1592999400000|2020-06-24 11:50:00|21337.84|21337.84|21327.87|21327.87|21347.29|21347.29|21327.87|21327.87|0
1592999700000|2020-06-24 11:55:00|21326.67|21326.67|21339.57|21339.57|21350.14|21350.14|21324.27|21324.27|0
1593000000000|2020-06-24 12:00:00|21336.05|21336.05|21348.7|21348.7|21362.2|21362.2|21336.05|21336.05|0
1593000300000|2020-06-24 12:05:00|21349.18|21349.18|21347.03|21347.03|21354.55|21354.55|21333.41|21333.41|0
1593000600000|2020-06-24 12:10:00|21350.55|21350.55|21369.78|21369.78|21373.31|21373.31|21347.03|21347.03|0
1593000900000|2020-06-24 12:15:00|21366.26|21366.26|21394.14|21394.14|21398.86|21398.86|21366.26|21366.26|0
1593001200000|2020-06-24 12:20:00|21390.62|21390.62|21392.94|21392.94|21396.47|21396.47|21382.97|21382.97|0
1593001500000|2020-06-24 12:25:00|21389.42|21389.42|21427.06|21427.06|21427.06|21427.06|21385.89|21385.89|0
1593001800000|2020-06-24 12:30:00|21430.58|21430.58|21437.94|21437.94|21445.81|21445.81|21424.66|21424.66|0
1593002100000|2020-06-24 12:35:00|21441.47|21441.47|21418.43|21418.43|21441.59|21441.59|21417.42|21417.42|0
1593002400000|2020-06-24 12:40:00|21418.91|21418.91|21425.07|21425.07|21431.71|21431.71|21418.02|21418.02|0
1593002700000|2020-06-24 12:45:00|21432.12|21432.12|21432.46|21432.46|21436.84|21436.84|21425.07|21425.07|0
1593003000000|2020-06-24 12:50:00|21428.94|21428.94|21434.66|21434.66|21452.89|21452.89|21428.94|21428.94|0
1593003300000|2020-06-24 12:55:00|21438.19|21438.19|21449.59|21449.59|21449.59|21449.59|21437.94|21437.94|0
1593003600000|2020-06-24 13:00:00|21446.06|21446.06|21511.95|21511.95|21511.95|21511.95|21446.06|21446.06|0
1593003900000|2020-06-24 13:05:00|21515.48|21515.48|21501.5|21501.5|21523.13|21523.13|21501.5|21501.5|0
1593004200000|2020-06-24 13:10:00|21505.03|21505.03|21508.43|21508.43|21520.68|21520.68|21497.86|21497.86|0
1593004500000|2020-06-24 13:15:00|21509.03|21509.03|21510.28|21510.28|21529.58|21529.58|21504.43|21504.43|0
1593004800000|2020-06-24 13:20:00|21517.33|21517.33|21532.8|21532.8|21543.37|21543.37|21512.8|21512.8|0
1593005100000|2020-06-24 13:25:00|21525.75|21525.75|21502.99|21502.99|21525.75|21525.75|21498.99|21498.99|0
1593005400000|2020-06-24 13:30:00|21495.95|21495.95|21472.05|21472.05|21502.04|21502.04|21469.12|21469.12|0
1593005700000|2020-06-24 13:35:00|21475.57|21475.57|21491.42|21491.42|21510.18|21510.18|21475.57|21475.57|0
1593006000000|2020-06-24 13:40:00|21490.94|21490.94|21497.59|21497.59|21498.4|21498.4|21484.3|21484.3|0
1593006300000|2020-06-24 13:45:00|21492.31|21492.31|21435.41|21435.41|21494.54|21494.54|21431.89|21431.89|0
1593006600000|2020-06-24 13:50:00|21438.94|21438.94|21424.89|21424.89|21445.17|21445.17|21400.22|21400.22|0
1593006900000|2020-06-24 13:55:00|21425.49|21425.49|21418.32|21418.32|21443.11|21443.11|21418.32|21418.32|0
1593007200000|2020-06-24 14:00:00|21421.84|21421.84|21383.76|21383.76|21429.49|21429.49|21383.76|21383.76|0
1593007500000|2020-06-24 14:05:00|21390.81|21390.81|21362.73|21362.73|21407.11|21407.11|21359.21|21359.21|0
1593007800000|2020-06-24 14:10:00|21359.21|21359.21|21398.51|21398.51|21410.16|21410.16|21355.68|21355.68|0
1593008100000|2020-06-24 14:15:00|21402.03|21402.03|21408.72|21408.72|21411.12|21411.12|21390.38|21390.38|0
1593008400000|2020-06-24 14:20:00|21409.13|21409.13|21408.18|21408.18|21424.18|21424.18|21404.65|21404.65|0
1593008700000|2020-06-24 14:25:00|21408.78|21408.78|21408.73|21408.73|21408.78|21408.78|21385.17|21385.17|0
1593009000000|2020-06-24 14:30:00|21412.26|21412.26|21403.79|21403.79|21412.26|21412.26|21395.76|21395.76|0
1593009300000|2020-06-24 14:35:00|21396.74|21396.74|21393.47|21393.47|21423.68|21423.68|21384.1|21384.1|0
1593009600000|2020-06-24 14:40:00|21394.07|21394.07|21400.86|21400.86|21418.74|21418.74|21389.35|21389.35|0
1593009900000|2020-06-24 14:45:00|21404.39|21404.39|21402.18|21402.18|21405.22|21405.22|21388.44|21388.44|0
1593010200000|2020-06-24 14:50:00|21405.71|21405.71|21390.99|21390.99|21421|21421|21386.86|21386.86|0
1593010500000|2020-06-24 14:55:00|21394.51|21394.51|21410.53|21410.53|21425.1|21425.1|21394.51|21394.51|0
1593010800000|2020-06-24 15:00:00|21403.48|21403.48|21413.87|21413.87|21431.86|21431.86|21403.48|21403.48|0
1593011100000|2020-06-24 15:05:00|21406.82|21406.82|21354.22|21354.22|21414.47|21414.47|21354.22|21354.22|0
1593011400000|2020-06-24 15:10:00|21357.74|21357.74|21364.42|21364.42|21371.47|21371.47|21356.01|21356.01|0
1593011700000|2020-06-24 15:15:00|21365.02|21365.02|21360.07|21360.07|21368.55|21368.55|21346.2|21346.2|0
1593012000000|2020-06-24 15:20:00|21363.59|21363.59|21346.08|21346.08|21375.47|21375.47|21344.41|21344.41|0
1593012300000|2020-06-24 15:25:00|21353.13|21353.13|21326.74|21326.74|21357.25|21357.25|21318.42|21318.42|0
1593069300000|2020-06-25 07:15:00|21131.1|21131.1|21047.52|21047.52|21131.1|21131.1|21047.52|21047.52|0
1593069600000|2020-06-25 07:20:00|21051.04|21051.04|21030.43|21030.43|21064.47|21064.47|21017.53|21017.53|0
1593069900000|2020-06-25 07:25:00|21033.95|21033.95|21046.41|21046.41|21070.3|21070.3|21029.23|21029.23|0
1593070200000|2020-06-25 07:30:00|21047.61|21047.61|21058.03|21058.03|21074.74|21074.74|21047.61|21047.61|0
1593070500000|2020-06-25 07:35:00|21061.55|21061.55|21053.97|21053.97|21065.68|21065.68|21032.23|21032.23|0
1593070800000|2020-06-25 07:40:00|21054.79|21054.79|21076.76|21076.76|21090.73|21090.73|21054.79|21054.79|0
1593071100000|2020-06-25 07:45:00|21083.81|21083.81|21097.83|21097.83|21110.8|21110.8|21082.47|21082.47|0
1593071400000|2020-06-25 07:50:00|21094.31|21094.31|21055.41|21055.41|21094.31|21094.31|21044.43|21044.43|0
1593071700000|2020-06-25 07:55:00|21058.94|21058.94|21077.29|21077.29|21082.57|21082.57|21050.51|21050.51|0
1593072000000|2020-06-25 08:00:00|21077.89|21077.89|21095.14|21095.14|21097.84|21097.84|21064.45|21064.45|0
1593072300000|2020-06-25 08:05:00|21102.18|21102.18|21132.22|21132.22|21135.74|21135.74|21095.14|21095.14|0
1593072600000|2020-06-25 08:10:00|21135.74|21135.74|21157.9|21157.9|21172|21172|21119.82|21119.82|0
1593072900000|2020-06-25 08:15:00|21161.43|21161.43|21224.23|21224.23|21242.33|21242.33|21161.43|21161.43|0
1593073200000|2020-06-25 08:20:00|21225.43|21225.43|21253.56|21253.56|21278.04|21278.04|21222.31|21222.31|0
1593073500000|2020-06-25 08:25:00|21254.16|21254.16|21229.01|21229.01|21257.68|21257.68|21223.22|21223.22|0
1593073800000|2020-06-25 08:30:00|21236.06|21236.06|21237.48|21237.48|21245.41|21245.41|21224.56|21224.56|0
1593074100000|2020-06-25 08:35:00|21230.43|21230.43|21231.84|21231.84|21237.48|21237.48|21219.47|21219.47|0
1593074400000|2020-06-25 08:40:00|21231.97|21231.97|21251.45|21251.45|21262.03|21262.03|21209.93|21209.93|0
1593074700000|2020-06-25 08:45:00|21247.93|21247.93|21228.03|21228.03|21251.45|21251.45|21224.51|21224.51|0
1593075000000|2020-06-25 08:50:00|21235.08|21235.08|21227.22|21227.22|21242.13|21242.13|21219.98|21219.98|0
1593075300000|2020-06-25 08:55:00|21226.62|21226.62|21225.2|21225.2|21229.8|21229.8|21213.43|21213.43|0
1593075600000|2020-06-25 09:00:00|21225.61|21225.61|21250.64|21250.64|21250.64|21250.64|21195.88|21195.88|0
1593075900000|2020-06-25 09:05:00|21261.21|21261.21|21237.92|21237.92|21261.21|21261.21|21231.82|21231.82|0
1593076200000|2020-06-25 09:10:00|21241.44|21241.44|21225|21225|21241.44|21241.44|21208.17|21208.17|0
1593076500000|2020-06-25 09:15:00|21224.6|21224.6|21224.84|21224.84|21230.64|21230.64|21213.42|21213.42|0
1593076800000|2020-06-25 09:20:00|21221.31|21221.31|21241.17|21241.17|21251.74|21251.74|21220.91|21220.91|0
1593077100000|2020-06-25 09:25:00|21240.57|21240.57|21248.97|21248.97|21258.19|21258.19|21240.57|21240.57|0
1593077400000|2020-06-25 09:30:00|21256.02|21256.02|21280.25|21280.25|21290.42|21290.42|21256.02|21256.02|0
1593077700000|2020-06-25 09:35:00|21280.66|21280.66|21295.17|21295.17|21305.84|21305.84|21279.28|21279.28|0
1593078000000|2020-06-25 09:40:00|21291.64|21291.64|21215.95|21215.95|21291.64|21291.64|21208.3|21208.3|0
1593078300000|2020-06-25 09:45:00|21215.13|21215.13|21234.93|21234.93|21241.16|21241.16|21208.08|21208.08|0
1593078600000|2020-06-25 09:50:00|21238.46|21238.46|21236.66|21236.66|21241.98|21241.98|21230.68|21230.68|0
1593078900000|2020-06-25 09:55:00|21240.19|21240.19|21235.25|21235.25|21262.03|21262.03|21235.25|21235.25|0
1593079200000|2020-06-25 10:00:00|21238.77|21238.77|21221.46|21221.46|21244.91|21244.91|21221.46|21221.46|0
1593079500000|2020-06-25 10:05:00|21220.26|21220.26|21208.39|21208.39|21223.31|21223.31|21207.61|21207.61|0
1593079800000|2020-06-25 10:10:00|21208.99|21208.99|21222.3|21222.3|21226.8|21226.8|21208.99|21208.99|0
1593080100000|2020-06-25 10:15:00|21215.25|21215.25|21156.78|21156.78|21215.25|21215.25|21152.84|21152.84|0
1593080400000|2020-06-25 10:20:00|21155.58|21155.58|21169.75|21169.75|21169.75|21169.75|21151.84|21151.84|0
1593080700000|2020-06-25 10:25:00|21170.22|21170.22|21182.08|21182.08|21182.08|21182.08|21168.74|21168.74|0
1593081000000|2020-06-25 10:30:00|21178.56|21178.56|21179.82|21179.82|21182.27|21182.27|21157.12|21157.12|0
1593081300000|2020-06-25 10:35:00|21178.86|21178.86|21179.14|21179.14|21179.14|21179.14|21158.12|21158.12|0
1593081600000|2020-06-25 10:40:00|21175.62|21175.62|21150.79|21150.79|21175.62|21175.62|21139.49|21139.49|0
1593081900000|2020-06-25 10:45:00|21157.84|21157.84|21161.89|21161.89|21167.21|21167.21|21140.21|21140.21|0
1593082200000|2020-06-25 10:50:00|21165.42|21165.42|21192.36|21192.36|21195.89|21195.89|21161.89|21161.89|0
1593082500000|2020-06-25 10:55:00|21192.61|21192.61|21197.49|21197.49|21200.32|21200.32|21181.57|21181.57|0
1593082800000|2020-06-25 11:00:00|21215.11|21215.11|21212.27|21212.27|21215.11|21215.11|21193.96|21193.96|0
1593083100000|2020-06-25 11:05:00|21208.75|21208.75|21205.06|21205.06|21223.16|21223.16|21205.06|21205.06|0
1593083400000|2020-06-25 11:10:00|21205.47|21205.47|21194.08|21194.08|21208.46|21208.46|21194.08|21194.08|0
1593083700000|2020-06-25 11:15:00|21197.6|21197.6|21182.5|21182.5|21197.6|21197.6|21169.6|21169.6|0
1593084000000|2020-06-25 11:20:00|21183.69|21183.69|21194.68|21194.68|21194.68|21194.68|21183.69|21183.69|0
1593084300000|2020-06-25 11:25:00|21191.15|21191.15|21191.03|21191.03|21195.15|21195.15|21191.03|21191.03|0
1593084600000|2020-06-25 11:30:00|21191.63|21191.63|21201.26|21201.26|21201.26|21201.26|21191.63|21191.63|0
1593084900000|2020-06-25 11:35:00|21203.06|21203.06|21197.14|21197.14|21203.06|21203.06|21193.02|21193.02|0
1593085200000|2020-06-25 11:40:00|21200.66|21200.66|21205.7|21205.7|21205.7|21205.7|21187.67|21187.67|0
1593085500000|2020-06-25 11:45:00|21209.22|21209.22|21211.84|21211.84|21217.56|21217.56|21194.72|21194.72|0
1593085800000|2020-06-25 11:50:00|21215.37|21215.37|21208.92|21208.92|21215.37|21215.37|21204.61|21204.61|0
1593086100000|2020-06-25 11:55:00|21212.44|21212.44|21181.85|21181.85|21212.44|21212.44|21181.85|21181.85|0
1593086400000|2020-06-25 12:00:00|21178.33|21178.33|21201.08|21201.08|21201.08|21201.08|21178.33|21178.33|0
1593086700000|2020-06-25 12:05:00|21197.56|21197.56|21205.34|21205.34|21211.31|21211.31|21193.21|21193.21|0
1593087000000|2020-06-25 12:10:00|21204.74|21204.74|21196.59|21196.59|21210.81|21210.81|21196.59|21196.59|0
1593087300000|2020-06-25 12:15:00|21189.54|21189.54|21155.77|21155.77|21189.54|21189.54|21155.77|21155.77|0
1593087600000|2020-06-25 12:20:00|21159.3|21159.3|21163.49|21163.49|21168.5|21168.5|21159.3|21159.3|0
1593087900000|2020-06-25 12:25:00|21164.09|21164.09|21162.43|21162.43|21178.78|21178.78|21153.14|21153.14|0
1593088200000|2020-06-25 12:30:00|21160.66|21160.66|21147.98|21147.98|21160.66|21160.66|21116.79|21116.79|0
1593088500000|2020-06-25 12:35:00|21151.5|21151.5|21143.92|21143.92|21203.37|21203.37|21139.26|21139.26|0
1593088800000|2020-06-25 12:40:00|21140.39|21140.39|21151.34|21151.34|21166.86|21166.86|21140.39|21140.39|0
1593089100000|2020-06-25 12:45:00|21151.75|21151.75|21155.12|21155.12|21162.17|21162.17|21132.93|21132.93|0
1593089400000|2020-06-25 12:50:00|21151.6|21151.6|21163.37|21163.37|21163.37|21163.37|21143.95|21143.95|0
1593089700000|2020-06-25 12:55:00|21162.77|21162.77|21141.8|21141.8|21162.77|21162.77|21141.8|21141.8|0
1593090000000|2020-06-25 13:00:00|21145.33|21145.33|21172.56|21172.56|21172.56|21172.56|21142.21|21142.21|0
1593090300000|2020-06-25 13:05:00|21173.16|21173.16|21212.33|21212.33|21215.86|21215.86|21173.16|21173.16|0
1593090600000|2020-06-25 13:10:00|21219.38|21219.38|21218.25|21218.25|21229.11|21229.11|21205.28|21205.28|0
1593090900000|2020-06-25 13:15:00|21217.65|21217.65|21191.98|21191.98|21218.66|21218.66|21157.55|21157.55|0
1593091200000|2020-06-25 13:20:00|21210.61|21210.61|21202.96|21202.96|21218.25|21218.25|21195.91|21195.91|0
1593091500000|2020-06-25 13:25:00|21203.56|21203.56|21184.52|21184.52|21203.56|21203.56|21177.47|21177.47|0
1593091800000|2020-06-25 13:30:00|21188.04|21188.04|21192.1|21192.1|21192.1|21192.1|21165.41|21165.41|0
1593092100000|2020-06-25 13:35:00|21206.19|21206.19|21195.64|21195.64|21206.19|21206.19|21174.26|21174.26|0
1593092400000|2020-06-25 13:40:00|21195.16|21195.16|21152.03|21152.03|21195.16|21195.16|21121.32|21121.32|0
1593092700000|2020-06-25 13:45:00|21148.51|21148.51|21111.66|21111.66|21152.44|21152.44|21111.66|21111.66|0
1593093000000|2020-06-25 13:50:00|21111.06|21111.06|21105.02|21105.02|21134.94|21134.94|21098.57|21098.57|0
1593093300000|2020-06-25 13:55:00|21101.49|21101.49|21089.16|21089.16|21108.54|21108.54|21075.06|21075.06|0
1593093600000|2020-06-25 14:00:00|21092.68|21092.68|21106.23|21106.23|21128.09|21128.09|21083|21083|0
1593093900000|2020-06-25 14:05:00|21099.18|21099.18|21093.16|21093.16|21105.63|21105.63|21078.46|21078.46|0
1593094200000|2020-06-25 14:10:00|21096.68|21096.68|21131.52|21131.52|21149.34|21149.34|21096.68|21096.68|0
1593094500000|2020-06-25 14:15:00|21128|21128|21112.17|21112.17|21136|21136|21105.53|21105.53|0
1593094800000|2020-06-25 14:20:00|21115.7|21115.7|21128.57|21128.57|21146.7|21146.7|21115.7|21115.7|0
1593095100000|2020-06-25 14:25:00|21132.09|21132.09|21127.97|21127.97|21143.87|21143.87|21120.11|21120.11|0
1593095400000|2020-06-25 14:30:00|21131.5|21131.5|21141.47|21141.47|21146.19|21146.19|21127.97|21127.97|0
1593095700000|2020-06-25 14:35:00|21137.95|21137.95|21110.78|21110.78|21144.99|21144.99|21107.26|21107.26|0
1593096000000|2020-06-25 14:40:00|21114.31|21114.31|21112.01|21112.01|21114.31|21114.31|21089.76|21089.76|0
1593096300000|2020-06-25 14:45:00|21104.96|21104.96|21107.89|21107.89|21116.13|21116.13|21093.19|21093.19|0
1593096600000|2020-06-25 14:50:00|21104.36|21104.36|21122.17|21122.17|21122.77|21122.77|21100.84|21100.84|0
1593096900000|2020-06-25 14:55:00|21118.65|21118.65|21132.03|21132.03|21139.07|21139.07|21112.2|21112.2|0
1593097200000|2020-06-25 15:00:00|21131.43|21131.43|21094.14|21094.14|21131.43|21131.43|21094.14|21094.14|0
1593097500000|2020-06-25 15:05:00|21090.61|21090.61|21106.69|21106.69|21108.11|21108.11|21082.96|21082.96|0
1593097800000|2020-06-25 15:10:00|21110.22|21110.22|21093.79|21093.79|21110.22|21110.22|21087.27|21087.27|0
1593098100000|2020-06-25 15:15:00|21097.32|21097.32|21105.81|21105.81|21109.15|21109.15|21089.67|21089.67|0
1593098400000|2020-06-25 15:20:00|21109.34|21109.34|21123.68|21123.68|21137.13|21137.13|21102.1|21102.1|0
1593098700000|2020-06-25 15:25:00|21127.21|21127.21|21136.55|21136.55|21140.08|21140.08|21114.84|21114.84|0
1593155700000|2020-06-26 07:15:00|21342.57|21342.57|21333.19|21333.19|21349.68|21349.68|21313.08|21313.08|0
1593156000000|2020-06-26 07:20:00|21332.59|21332.59|21316.69|21316.69|21343.16|21343.16|21309.04|21309.04|0
1593156300000|2020-06-26 07:25:00|21320.22|21320.22|21332.81|21332.81|21332.81|21332.81|21302|21302|0
1593156600000|2020-06-26 07:30:00|21336.93|21336.93|21290.58|21290.58|21340.45|21340.45|21283.53|21283.53|0
1593156900000|2020-06-26 07:35:00|21291.18|21291.18|21316.45|21316.45|21316.45|21316.45|21287.06|21287.06|0
1593157200000|2020-06-26 07:40:00|21312.92|21312.92|21328.32|21328.32|21328.32|21328.32|21303.37|21303.37|0
1593157500000|2020-06-26 07:45:00|21328.7|21328.7|21337.5|21337.5|21337.5|21337.5|21326.42|21326.42|0
1593157800000|2020-06-26 07:50:00|21341.03|21341.03|21340.4|21340.4|21349.66|21349.66|21329.35|21329.35|0
1593158100000|2020-06-26 07:55:00|21343.93|21343.93|21332.82|21332.82|21347.45|21347.45|21332.82|21332.82|0
1593158400000|2020-06-26 08:00:00|21333.42|21333.42|21281.2|21281.2|21333.42|21333.42|21281.2|21281.2|0
1593158700000|2020-06-26 08:05:00|21277.68|21277.68|21244.67|21244.67|21277.68|21277.68|21241.15|21241.15|0
1593159000000|2020-06-26 08:10:00|21248.2|21248.2|21217.87|21217.87|21248.8|21248.8|21217.87|21217.87|0
1593159300000|2020-06-26 08:15:00|21221.39|21221.39|21234.58|21234.58|21235.06|21235.06|21217.43|21217.43|0
1593159600000|2020-06-26 08:20:00|21238.1|21238.1|21236.18|21236.18|21239.71|21239.71|21227.53|21227.53|0
1593159900000|2020-06-26 08:25:00|21236.66|21236.66|21256.39|21256.39|21256.39|21256.39|21234.05|21234.05|0
1593160200000|2020-06-26 08:30:00|21252.87|21252.87|21261.06|21261.06|21266.91|21266.91|21250.54|21250.54|0
1593160500000|2020-06-26 08:35:00|21268.11|21268.11|21297.97|21297.97|21305.5|21305.5|21268.11|21268.11|0
1593160800000|2020-06-26 08:40:00|21294.45|21294.45|21272.88|21272.88|21297.37|21297.37|21266.02|21266.02|0
1593161100000|2020-06-26 08:45:00|21273.88|21273.88|21286.39|21286.39|21288.73|21288.73|21261.54|21261.54|0
1593161400000|2020-06-26 08:50:00|21282.86|21282.86|21310.3|21310.3|21310.3|21310.3|21275.81|21275.81|0
1593161700000|2020-06-26 08:55:00|21312.69|21312.69|21321.35|21321.35|21321.35|21321.35|21309.17|21309.17|0
1593162000000|2020-06-26 09:00:00|21321.75|21321.75|21316.37|21316.37|21333.59|21333.59|21309.82|21309.82|0
1593162300000|2020-06-26 09:05:00|21319.89|21319.89|21333.17|21333.17|21333.17|21333.17|21307.9|21307.9|0
1593162600000|2020-06-26 09:10:00|21333.77|21333.77|21319.29|21319.29|21350.89|21350.89|21313.97|21313.97|0
1593162900000|2020-06-26 09:15:00|21320.49|21320.49|21332.74|21332.74|21348.92|21348.92|21320.49|21320.49|0
1593163200000|2020-06-26 09:20:00|21333.94|21333.94|21342.41|21342.41|21351.32|21351.32|21333.94|21333.94|0
1593163500000|2020-06-26 09:25:00|21342.04|21342.04|21355.41|21355.41|21357.21|21357.21|21334.39|21334.39|0
1593163800000|2020-06-26 09:30:00|21358.93|21358.93|21374.36|21374.36|21376.52|21376.52|21341.56|21341.56|0
1593164100000|2020-06-26 09:35:00|21376.16|21376.16|21373.76|21373.76|21380.81|21380.81|21365.49|21365.49|0
1593164400000|2020-06-26 09:40:00|21377.29|21377.29|21387.86|21387.86|21399.16|21399.16|21377.14|21377.14|0
1593164700000|2020-06-26 09:45:00|21387.27|21387.27|21366.24|21366.24|21389.59|21389.59|21359.19|21359.19|0
1593165000000|2020-06-26 09:50:00|21362.72|21362.72|21358.38|21358.38|21363.32|21363.32|21351.36|21351.36|0
1593165300000|2020-06-26 09:55:00|21358.86|21358.86|21366.39|21366.39|21366.99|21366.99|21357.73|21357.73|0
1593165600000|2020-06-26 10:00:00|21366.51|21366.51|21371.96|21371.96|21379.01|21379.01|21362.51|21362.51|0
1593165900000|2020-06-26 10:05:00|21375.48|21375.48|21367.71|21367.71|21376.68|21376.68|21364.91|21364.91|0
1593166200000|2020-06-26 10:10:00|21371.24|21371.24|21368.43|21368.43|21372.37|21372.37|21364.19|21364.19|0
1593166500000|2020-06-26 10:15:00|21368.91|21368.91|21365.38|21365.38|21373.51|21373.51|21365.38|21365.38|0
1593166800000|2020-06-26 10:20:00|21363.59|21363.59|21370.23|21370.23|21370.23|21370.23|21355.53|21355.53|0
1593167100000|2020-06-26 10:25:00|21373.75|21373.75|21377.4|21377.4|21385.52|21385.52|21370.23|21370.23|0
1593167400000|2020-06-26 10:30:00|21380.92|21380.92|21388.62|21388.62|21399.2|21399.2|21380.44|21380.44|0
1593167700000|2020-06-26 10:35:00|21392.15|21392.15|21379.78|21379.78|21396.87|21396.87|21379.78|21379.78|0
1593168000000|2020-06-26 10:40:00|21379.18|21379.18|21387.75|21387.75|21387.87|21387.87|21375.65|21375.65|0
1593168300000|2020-06-26 10:45:00|21387.15|21387.15|21400.46|21400.46|21401.25|21401.25|21387.15|21387.15|0
1593168600000|2020-06-26 10:50:00|21401.06|21401.06|21414.24|21414.24|21428.94|21428.94|21401.06|21401.06|0
1593168900000|2020-06-26 10:55:00|21410.72|21410.72|21417.29|21417.29|21417.29|21417.29|21405.71|21405.71|0
1593169200000|2020-06-26 11:00:00|21406.72|21406.72|21404.7|21404.7|21416.47|21416.47|21404.7|21404.7|0
1593169500000|2020-06-26 11:05:00|21408.23|21408.23|21414.9|21414.9|21425.47|21425.47|21404.7|21404.7|0
1593169800000|2020-06-26 11:10:00|21415.71|21415.71|21410.98|21410.98|21416.12|21416.12|21409.13|21409.13|0
1593170100000|2020-06-26 11:15:00|21412.17|21412.17|21411.14|21411.14|21414.67|21414.67|21411.14|21411.14|0
1593170400000|2020-06-26 11:20:00|21407.62|21407.62|21409.35|21409.35|21414.07|21414.07|21407.02|21407.02|0
1593170700000|2020-06-26 11:25:00|21412.87|21412.87|21408.14|21408.14|21413.35|21413.35|21402.77|21402.77|0
1593171000000|2020-06-26 11:30:00|21408.74|21408.74|21408.09|21408.09|21412.82|21412.82|21403.44|21403.44|0
1593171300000|2020-06-26 11:35:00|21411.62|21411.62|21431.8|21431.8|21434.34|21434.34|21411.37|21411.37|0
1593171600000|2020-06-26 11:40:00|21433.43|21433.43|21430.31|21430.31|21437.96|21437.96|21430.31|21430.31|0
1593171900000|2020-06-26 11:45:00|21433.84|21433.84|21419.93|21419.93|21434.44|21434.44|21419.93|21419.93|0
1593172200000|2020-06-26 11:50:00|21419.45|21419.45|21425.9|21425.9|21425.9|21425.9|21418.26|21418.26|0
1593172500000|2020-06-26 11:55:00|21425.3|21425.3|21422|21422|21425.3|21425.3|21414.82|21414.82|0
1593172800000|2020-06-26 12:00:00|21418.47|21418.47|21417.9|21417.9|21425.52|21425.52|21413.97|21413.97|0
1593173100000|2020-06-26 12:05:00|21421.43|21421.43|21397.6|21397.6|21421.84|21421.84|21397.6|21397.6|0
1593173400000|2020-06-26 12:10:00|21398.08|21398.08|21361.95|21361.95|21398.08|21398.08|21359.03|21359.03|0
1593173700000|2020-06-26 12:15:00|21365.48|21365.48|21372.46|21372.46|21379.51|21379.51|21361.95|21361.95|0
1593174000000|2020-06-26 12:20:00|21375.98|21375.98|21372.33|21372.33|21377.05|21377.05|21366.48|21366.48|0
1593174300000|2020-06-26 12:25:00|21372.93|21372.93|21377.94|21377.94|21388.51|21388.51|21369.41|21369.41|0
1593174600000|2020-06-26 12:30:00|21374.41|21374.41|21395.4|21395.4|21399.49|21399.49|21367.37|21367.37|0
1593174900000|2020-06-26 12:35:00|21391.88|21391.88|21379.1|21379.1|21395.4|21395.4|21379.1|21379.1|0
1593175200000|2020-06-26 12:40:00|21382.63|21382.63|21375.48|21375.48|21382.88|21382.88|21375.48|21375.48|0
1593175500000|2020-06-26 12:45:00|21371.95|21371.95|21375.48|21375.48|21375.48|21375.48|21371.95|21371.95|0
1593175800000|2020-06-26 12:50:00|21375.6|21375.6|21375.86|21375.86|21401.47|21401.47|21375.6|21375.6|0
1593176100000|2020-06-26 12:55:00|21372.34|21372.34|21372.46|21372.46|21380.71|21380.71|21362.01|21362.01|0
1593176400000|2020-06-26 13:00:00|21376.59|21376.59|21393.13|21393.13|21395.65|21395.65|21372.24|21372.24|0
1593176700000|2020-06-26 13:05:00|21393.73|21393.73|21395.84|21395.84|21395.84|21395.84|21386.27|21386.27|0
1593177000000|2020-06-26 13:10:00|21392.32|21392.32|21393.8|21393.8|21393.8|21393.8|21385.74|21385.74|0
1593177300000|2020-06-26 13:15:00|21390.28|21390.28|21404.37|21404.37|21404.37|21404.37|21386.75|21386.75|0
1593177600000|2020-06-26 13:20:00|21400.85|21400.85|21416.02|21416.02|21416.02|21416.02|21400.44|21400.44|0
1593177900000|2020-06-26 13:25:00|21423.07|21423.07|21429.77|21429.77|21431.53|21431.53|21416.15|21416.15|0
1593178200000|2020-06-26 13:30:00|21426.24|21426.24|21423.01|21423.01|21438.68|21438.68|21396.1|21396.1|0
1593178500000|2020-06-26 13:35:00|21426.53|21426.53|21434.13|21434.13|21446.43|21446.43|21423.6|21423.6|0
1593178800000|2020-06-26 13:40:00|21430.6|21430.6|21398.61|21398.61|21439.98|21439.98|21396.29|21396.29|0
1593179100000|2020-06-26 13:45:00|21395.09|21395.09|21415.51|21415.51|21415.51|21415.51|21395.09|21395.09|0
1593179400000|2020-06-26 13:50:00|21411.99|21411.99|21431.6|21431.6|21435.12|21435.12|21390.24|21390.24|0
1593179700000|2020-06-26 13:55:00|21431|21431|21440.31|21440.31|21445.03|21445.03|21404.46|21404.46|0
1593180000000|2020-06-26 14:00:00|21436.78|21436.78|21411.85|21411.85|21454.41|21454.41|21411.85|21411.85|0
1593180300000|2020-06-26 14:05:00|21408.33|21408.33|21414.13|21414.13|21434.61|21434.61|21408.33|21408.33|0
1593180600000|2020-06-26 14:10:00|21413.18|21413.18|21382.25|21382.25|21413.18|21413.18|21374|21374|0
1593180900000|2020-06-26 14:15:00|21378.72|21378.72|21354.07|21354.07|21382.66|21382.66|21344.09|21344.09|0
1593181200000|2020-06-26 14:20:00|21357.59|21357.59|21319.6|21319.6|21357.59|21357.59|21306.04|21306.04|0
1593181500000|2020-06-26 14:25:00|21323.13|21323.13|21295.53|21295.53|21329.05|21329.05|21273.5|21273.5|0
1593181800000|2020-06-26 14:30:00|21296.13|21296.13|21268.56|21268.56|21296.13|21296.13|21255.66|21255.66|0
1593182100000|2020-06-26 14:35:00|21261.52|21261.52|21238.85|21238.85|21267.84|21267.84|21236.4|21236.4|0
1593182400000|2020-06-26 14:40:00|21239.33|21239.33|21241.25|21241.25|21258.22|21258.22|21232.28|21232.28|0
1593182700000|2020-06-26 14:45:00|21234.2|21234.2|21237.69|21237.69|21249.08|21249.08|21234.2|21234.2|0
1593183000000|2020-06-26 14:50:00|21234.16|21234.16|21235.7|21235.7|21252.48|21252.48|21206.09|21206.09|0
1593183300000|2020-06-26 14:55:00|21232.18|21232.18|21254.8|21254.8|21268.39|21268.39|21221.61|21221.61|0
1593183600000|2020-06-26 15:00:00|21261.84|21261.84|21288.82|21288.82|21295.27|21295.27|21256.21|21256.21|0
1593183900000|2020-06-26 15:05:00|21295.87|21295.87|21294.29|21294.29|21316.01|21316.01|21287.03|21287.03|0
1593184200000|2020-06-26 15:10:00|21290.77|21290.77|21278.75|21278.75|21294.29|21294.29|21273.3|21273.3|0
1593184500000|2020-06-26 15:15:00|21278.34|21278.34|21265.31|21265.31|21278.34|21278.34|21254.92|21254.92|0
1593184800000|2020-06-26 15:20:00|21267.7|21267.7|21271.95|21271.95|21275.47|21275.47|21254.93|21254.93|0
1593185100000|2020-06-26 15:25:00|21275.47|21275.47|21282.48|21282.48|21284.56|21284.56|21260.24|21260.24|0
1593414900000|2020-06-29 07:15:00|21010.32|21010.32|20918.89|20918.89|21010.92|21010.92|20916.56|20916.56|0
1593415200000|2020-06-29 07:20:00|20915.37|20915.37|20917.58|20917.58|20957.61|20957.61|20900.56|20900.56|0
1593415500000|2020-06-29 07:25:00|20914.05|20914.05|20956.66|20956.66|20975.55|20975.55|20914.05|20914.05|0
1593415800000|2020-06-29 07:30:00|20953.13|20953.13|20957.09|20957.09|20976.39|20976.39|20949.92|20949.92|0
1593416100000|2020-06-29 07:35:00|20964.14|20964.14|20947.58|20947.58|20972.39|20972.39|20947.58|20947.58|0
1593416400000|2020-06-29 07:40:00|20951.1|20951.1|20987.83|20987.83|20987.83|20987.83|20944.06|20944.06|0
1593416700000|2020-06-29 07:45:00|20984.31|20984.31|20969.37|20969.37|21004.97|21004.97|20949.36|20949.36|0
1593417000000|2020-06-29 07:50:00|20968.18|20968.18|20996.98|20996.98|21004.27|21004.27|20968.18|20968.18|0
1593417300000|2020-06-29 07:55:00|20993.45|20993.45|21037.15|21037.15|21041.27|21041.27|20989.93|20989.93|0
1593417600000|2020-06-29 08:00:00|21035.95|21035.95|20992.77|20992.77|21035.95|21035.95|20989.84|20989.84|0
1593417900000|2020-06-29 08:05:00|20996.29|20996.29|20977.69|20977.69|20997.52|20997.52|20961.08|20961.08|0
1593418200000|2020-06-29 08:10:00|20978.89|20978.89|20952.77|20952.77|21025.5|21025.5|20948.63|20948.63|0
1593418500000|2020-06-29 08:15:00|20945.72|20945.72|20955.14|20955.14|20962.19|20962.19|20932.09|20932.09|0
1593418800000|2020-06-29 08:20:00|20955.74|20955.74|20984.23|20984.23|20996.01|20996.01|20948.69|20948.69|0
1593419100000|2020-06-29 08:25:00|20987.76|20987.76|21033.24|21033.24|21036.76|21036.76|20987.76|20987.76|0
1593419400000|2020-06-29 08:30:00|21026.19|21026.19|21022.25|21022.25|21033.24|21033.24|21014.61|21014.61|0
1593419700000|2020-06-29 08:35:00|21018.73|21018.73|21029.4|21029.4|21035.32|21035.32|21010.48|21010.48|0
1593420000000|2020-06-29 08:40:00|21030.6|21030.6|21053.64|21053.64|21068.93|21068.93|21025.7|21025.7|0
1593420300000|2020-06-29 08:45:00|21054.84|21054.84|21081.05|21081.05|21087.73|21087.73|21054.84|21054.84|0
1593420600000|2020-06-29 08:50:00|21084.57|21084.57|21079.92|21079.92|21101.07|21101.07|21076.39|21076.39|0
1593420900000|2020-06-29 08:55:00|21076.39|21076.39|21078.85|21078.85|21085.89|21085.89|21060.03|21060.03|0
1593421200000|2020-06-29 09:00:00|21089.42|21089.42|21059.18|21059.18|21096.88|21096.88|21056.26|21056.26|0
1593421500000|2020-06-29 09:05:00|21066.23|21066.23|21078.31|21078.31|21078.31|21078.31|21054.17|21054.17|0
1593421800000|2020-06-29 09:10:00|21085.36|21085.36|21078.09|21078.09|21085.36|21085.36|21060.09|21060.09|0
1593422100000|2020-06-29 09:15:00|21074.57|21074.57|21106.65|21106.65|21125.87|21125.87|21074.57|21074.57|0
1593422400000|2020-06-29 09:20:00|21110.17|21110.17|21107.82|21107.82|21111.87|21111.87|21100.07|21100.07|0
1593422700000|2020-06-29 09:25:00|21114.86|21114.86|21110.02|21110.02|21117.19|21117.19|21106.62|21106.62|0
1593423000000|2020-06-29 09:30:00|21113.54|21113.54|21135.65|21135.65|21139.77|21139.77|21082.33|21082.33|0
1593423300000|2020-06-29 09:35:00|21135.05|21135.05|21132.91|21132.91|21135.05|21135.05|21123.66|21123.66|0
1593423600000|2020-06-29 09:40:00|21129.39|21129.39|21140.78|21140.78|21154.94|21154.94|21129.39|21129.39|0
1593423900000|2020-06-29 09:45:00|21141.38|21141.38|21134.68|21134.68|21153.15|21153.15|21131.15|21131.15|0
1593424200000|2020-06-29 09:50:00|21141.72|21141.72|21115.62|21115.62|21141.72|21141.72|21105.05|21105.05|0
1593424500000|2020-06-29 09:55:00|21116.82|21116.82|21148.29|21148.29|21148.77|21148.77|21116.82|21116.82|0
1593424800000|2020-06-29 10:00:00|21151.81|21151.81|21079.36|21079.36|21155.34|21155.34|21072.31|21072.31|0
1593425100000|2020-06-29 10:05:00|21075.84|21075.84|21068.26|21068.26|21080.56|21080.56|21066.46|21066.46|0
1593425400000|2020-06-29 10:10:00|21068.86|21068.86|21086.73|21086.73|21086.73|21086.73|21058.29|21058.29|0
1593425700000|2020-06-29 10:15:00|21090.26|21090.26|21104.85|21104.85|21111.17|21111.17|21089.78|21089.78|0
1593426000000|2020-06-29 10:20:00|21101.32|21101.32|21088.96|21088.96|21110.11|21110.11|21088.96|21088.96|0
1593426300000|2020-06-29 10:25:00|21085.43|21085.43|21095.88|21095.88|21099.78|21099.78|21084.49|21084.49|0
1593426600000|2020-06-29 10:30:00|21095.47|21095.47|21101.58|21101.58|21105.11|21105.11|21088.21|21088.21|0
1593426900000|2020-06-29 10:35:00|21098.06|21098.06|21072.5|21072.5|21098.06|21098.06|21072.5|21072.5|0
1593427200000|2020-06-29 10:40:00|21079.55|21079.55|21080.15|21080.15|21083.67|21083.67|21067.78|21067.78|0
1593427500000|2020-06-29 10:45:00|21076.62|21076.62|21107.02|21107.02|21107.02|21107.02|21076.62|21076.62|0
1593427800000|2020-06-29 10:50:00|21103.5|21103.5|21092.18|21092.18|21111.02|21111.02|21092.18|21092.18|0
1593428100000|2020-06-29 10:55:00|21088.65|21088.65|21106.97|21106.97|21116.85|21116.85|21085.13|21085.13|0
1593428400000|2020-06-29 11:00:00|21106.15|21106.15|21079.84|21079.84|21109.75|21109.75|21076.31|21076.31|0
1593428700000|2020-06-29 11:05:00|21076.31|21076.31|21066.29|21066.29|21081.03|21081.03|21063.89|21063.89|0
1593429000000|2020-06-29 11:10:00|21059.24|21059.24|21107.97|21107.97|21115.02|21115.02|21059.24|21059.24|0
1593429300000|2020-06-29 11:15:00|21111.5|21111.5|21161.37|21161.37|21164.9|21164.9|21107.97|21107.97|0
1593429600000|2020-06-29 11:20:00|21164.9|21164.9|21151.4|21151.4|21171.94|21171.94|21142.55|21142.55|0
1593429900000|2020-06-29 11:25:00|21147.87|21147.87|21158.32|21158.32|21158.85|21158.85|21140.7|21140.7|0
1593430200000|2020-06-29 11:30:00|21154.8|21154.8|21157.13|21157.13|21157.13|21157.13|21140.7|21140.7|0
1593430500000|2020-06-29 11:35:00|21156.53|21156.53|21170.63|21170.63|21174.15|21174.15|21156.53|21156.53|0
1593430800000|2020-06-29 11:40:00|21170.03|21170.03|21170.5|21170.5|21191.65|21191.65|21170.03|21170.03|0
1593431100000|2020-06-29 11:45:00|21171.1|21171.1|21173.81|21173.81|21175.23|21175.23|21156.53|21156.53|0
1593431400000|2020-06-29 11:50:00|21166.76|21166.76|21154.94|21154.94|21171.77|21171.77|21151.41|21151.41|0
1593431700000|2020-06-29 11:55:00|21158.46|21158.46|21152.01|21152.01|21166.11|21166.11|21141.44|21141.44|0
1593432000000|2020-06-29 12:00:00|21152.42|21152.42|21144.17|21144.17|21155.94|21155.94|21140.05|21140.05|0
1593432300000|2020-06-29 12:05:00|21147.7|21147.7|21148.05|21148.05|21148.05|21148.05|21133|21133|0
1593432600000|2020-06-29 12:10:00|21146.86|21146.86|21144.58|21144.58|21160.48|21160.48|21142.85|21142.85|0
1593432900000|2020-06-29 12:15:00|21142.78|21142.78|21146.91|21146.91|21153.96|21153.96|21139.26|21139.26|0
1593433200000|2020-06-29 12:20:00|21150.43|21150.43|21155.75|21155.75|21155.75|21155.75|21143.38|21143.38|0
1593433500000|2020-06-29 12:25:00|21159.28|21159.28|21151.03|21151.03|21159.28|21159.28|21148.11|21148.11|0
1593433800000|2020-06-29 12:30:00|21149.83|21149.83|21150.4|21150.4|21160.98|21160.98|21149.83|21149.83|0
1593434100000|2020-06-29 12:35:00|21153.93|21153.93|21141.63|21141.63|21153.93|21153.93|21130.58|21130.58|0
1593434400000|2020-06-29 12:40:00|21138.1|21138.1|21121.92|21121.92|21141.63|21141.63|21116.38|21116.38|0
1593434700000|2020-06-29 12:45:00|21122.74|21122.74|21139.23|21139.23|21139.23|21139.23|21113.96|21113.96|0
1593435000000|2020-06-29 12:50:00|21140.05|21140.05|21135.33|21135.33|21144.17|21144.17|21131.8|21131.8|0
1593435300000|2020-06-29 12:55:00|21131.8|21131.8|21140.22|21140.22|21140.22|21140.22|21123.8|21123.8|0
1593435600000|2020-06-29 13:00:00|21147.27|21147.27|21134.63|21134.63|21152.28|21152.28|21132.93|21132.93|0
1593435900000|2020-06-29 13:05:00|21138.16|21138.16|21148.73|21148.73|21149.33|21149.33|21128.18|21128.18|0
1593436200000|2020-06-29 13:10:00|21152.25|21152.25|21141.56|21141.56|21155.78|21155.78|21130.39|21130.39|0
1593436500000|2020-06-29 13:15:00|21134.51|21134.51|21148.73|21148.73|21152.25|21152.25|21130.03|21130.03|0
1593436800000|2020-06-29 13:20:00|21148.32|21148.32|21150.59|21150.59|21160.09|21160.09|21144.8|21144.8|0
1593437100000|2020-06-29 13:25:00|21150|21150|21156.47|21156.47|21160|21160|21144.67|21144.67|0
1593437400000|2020-06-29 13:30:00|21157.7|21157.7|21135.68|21135.68|21172.4|21172.4|21126.71|21126.71|0
1593437700000|2020-06-29 13:35:00|21132.15|21132.15|21122.73|21122.73|21144.14|21144.14|21113.36|21113.36|0
1593438000000|2020-06-29 13:40:00|21115.68|21115.68|21088.49|21088.49|21115.68|21115.68|21088.49|21088.49|0
1593438300000|2020-06-29 13:45:00|21088.09|21088.09|21124.34|21124.34|21129.88|21129.88|21085.16|21085.16|0
1593438600000|2020-06-29 13:50:00|21131.39|21131.39|21128.97|21128.97|21142.82|21142.82|21106.93|21106.93|0
1593438900000|2020-06-29 13:55:00|21128.5|21128.5|21153.77|21153.77|21157.89|21157.89|21128.5|21128.5|0
1593439200000|2020-06-29 14:00:00|21157.29|21157.29|21166.62|21166.62|21170.14|21170.14|21145.21|21145.21|0
1593439500000|2020-06-29 14:05:00|21167.81|21167.81|21220.11|21220.11|21220.64|21220.64|21157.65|21157.65|0
1593439800000|2020-06-29 14:10:00|21227.16|21227.16|21279.72|21279.72|21284.06|21284.06|21216.59|21216.59|0
1593440100000|2020-06-29 14:15:00|21283.24|21283.24|21264.37|21264.37|21284.44|21284.44|21259.65|21259.65|0
1593440400000|2020-06-29 14:20:00|21264.97|21264.97|21280.79|21280.79|21284.57|21284.57|21263.07|21263.07|0
1593440700000|2020-06-29 14:25:00|21287.83|21287.83|21288.31|21288.31|21315.88|21315.88|21287.83|21287.83|0
1593441000000|2020-06-29 14:30:00|21291.84|21291.84|21278.75|21278.75|21303.61|21303.61|21275.41|21275.41|0
1593441300000|2020-06-29 14:35:00|21285.79|21285.79|21301.65|21301.65|21322.77|21322.77|21278.75|21278.75|0
1593441600000|2020-06-29 14:40:00|21302.13|21302.13|21304.36|21304.36|21314.31|21314.31|21284.22|21284.22|0
1593441900000|2020-06-29 14:45:00|21307.89|21307.89|21288.37|21288.37|21311.41|21311.41|21281.32|21281.32|0
1593442200000|2020-06-29 14:50:00|21288.97|21288.97|21272.51|21272.51|21303.07|21303.07|21272.51|21272.51|0
1593442500000|2020-06-29 14:55:00|21276.03|21276.03|21269.05|21269.05|21292.21|21292.21|21269.05|21269.05|0
1593442800000|2020-06-29 15:00:00|21276.1|21276.1|21266.75|21266.75|21282.55|21282.55|21257.28|21257.28|0
1593443100000|2020-06-29 15:05:00|21263.22|21263.22|21287.63|21287.63|21287.63|21287.63|21255.1|21255.1|0
1593443400000|2020-06-29 15:10:00|21284.11|21284.11|21276.09|21276.09|21294.68|21294.68|21273.38|21273.38|0
1593443700000|2020-06-29 15:15:00|21279.61|21279.61|21291.45|21291.45|21291.45|21291.45|21269.83|21269.83|0
1593444000000|2020-06-29 15:20:00|21287.93|21287.93|21266.45|21266.45|21287.93|21287.93|21250.75|21250.75|0
1593444300000|2020-06-29 15:25:00|21273.5|21273.5|21278.47|21278.47|21295.37|21295.37|21269.98|21269.98|0
1593501300000|2020-06-30 07:15:00|21237.23|21237.23|21230.82|21230.82|21240.47|21240.47|21208.34|21208.34|0
1593501600000|2020-06-30 07:20:00|21234.35|21234.35|21221.5|21221.5|21234.35|21234.35|21188.24|21188.24|0
1593501900000|2020-06-30 07:25:00|21221.91|21221.91|21195.7|21195.7|21225.43|21225.43|21192.17|21192.17|0
1593502200000|2020-06-30 07:30:00|21196.11|21196.11|21162.39|21162.39|21212.41|21212.41|21162.39|21162.39|0
1593502500000|2020-06-30 07:35:00|21158.86|21158.86|21197.99|21197.99|21200.56|21200.56|21158.45|21158.45|0
1593502800000|2020-06-30 07:40:00|21194.46|21194.46|21201.95|21201.95|21213|21213|21190.94|21190.94|0
1593503100000|2020-06-30 07:45:00|21198.43|21198.43|21212.71|21212.71|21212.71|21212.71|21198.43|21198.43|0
1593503400000|2020-06-30 07:50:00|21205.66|21205.66|21205.34|21205.34|21209.46|21209.46|21196.96|21196.96|0
1593503700000|2020-06-30 07:55:00|21206.97|21206.97|21198.32|21198.32|21212.51|21212.51|21192.27|21192.27|0
1593504000000|2020-06-30 08:00:00|21201.84|21201.84|21197.38|21197.38|21208.99|21208.99|21192.85|21192.85|0
1593504300000|2020-06-30 08:05:00|21196.78|21196.78|21184.16|21184.16|21197.6|21197.6|21169.12|21169.12|0
1593504600000|2020-06-30 08:10:00|21180.64|21180.64|21160.81|21160.81|21184.16|21184.16|21160.81|21160.81|0
1593504900000|2020-06-30 08:15:00|21159.61|21159.61|21141.17|21141.17|21160.81|21160.81|21137.65|21137.65|0
1593505200000|2020-06-30 08:20:00|21141.99|21141.99|21128.02|21128.02|21145.51|21145.51|21110.39|21110.39|0
1593505500000|2020-06-30 08:25:00|21128.61|21128.61|21147.96|21147.96|21158.01|21158.01|21128.4|21128.4|0
1593505800000|2020-06-30 08:30:00|21144.44|21144.44|21116.82|21116.82|21144.44|21144.44|21116.82|21116.82|0
1593506100000|2020-06-30 08:35:00|21113.29|21113.29|21138.31|21138.31|21160.03|21160.03|21113.29|21113.29|0
1593506400000|2020-06-30 08:40:00|21137.71|21137.71|21118.31|21118.31|21137.71|21137.71|21110.83|21110.83|0
1593506700000|2020-06-30 08:45:00|21114.79|21114.79|21100.04|21100.04|21115.27|21115.27|21076.28|21076.28|0
1593507000000|2020-06-30 08:50:00|21107.08|21107.08|21119.17|21119.17|21119.17|21119.17|21099.44|21099.44|0
1593507300000|2020-06-30 08:55:00|21119.77|21119.77|21108.59|21108.59|21123.89|21123.89|21108.59|21108.59|0
1593507600000|2020-06-30 09:00:00|21112.12|21112.12|21102.67|21102.67|21128.01|21128.01|21099.15|21099.15|0
1593507900000|2020-06-30 09:05:00|21102.27|21102.27|21129.64|21129.64|21137.7|21137.7|21098.74|21098.74|0
1593508200000|2020-06-30 09:10:00|21133.17|21133.17|21140.48|21140.48|21140.48|21140.48|21126.6|21126.6|0
1593508500000|2020-06-30 09:15:00|21144|21144|21166.75|21166.75|21185.57|21185.57|21144|21144|0
1593508800000|2020-06-30 09:20:00|21170.28|21170.28|21165.84|21165.84|21181.67|21181.67|21161.12|21161.12|0
1593509100000|2020-06-30 09:25:00|21169.37|21169.37|21161.6|21161.6|21169.37|21169.37|21155.15|21155.15|0
1593509400000|2020-06-30 09:30:00|21162.2|21162.2|21176.74|21176.74|21184.39|21184.39|21162.2|21162.2|0
1593509700000|2020-06-30 09:35:00|21177.97|21177.97|21191.82|21191.82|21202.39|21202.39|21174.85|21174.85|0
1593510000000|2020-06-30 09:40:00|21188.3|21188.3|21188.49|21188.49|21206.52|21206.52|21181.25|21181.25|0
1593510300000|2020-06-30 09:45:00|21187.89|21187.89|21184.96|21184.96|21203.06|21203.06|21173.19|21173.19|0
1593510600000|2020-06-30 09:50:00|21188.49|21188.49|21218.22|21218.22|21218.22|21218.22|21188.01|21188.01|0
1593510900000|2020-06-30 09:55:00|21211.17|21211.17|21240.25|21240.25|21247.3|21247.3|21200.6|21200.6|0
1593511200000|2020-06-30 10:00:00|21236.13|21236.13|21237.57|21237.57|21240.44|21240.44|21226.88|21226.88|0
1593511500000|2020-06-30 10:05:00|21248.14|21248.14|21261.64|21261.64|21270.49|21270.49|21248.14|21248.14|0
1593511800000|2020-06-30 10:10:00|21258.12|21258.12|21230.52|21230.52|21258.72|21258.72|21225.8|21225.8|0
1593512100000|2020-06-30 10:15:00|21234.05|21234.05|21235.24|21235.24|21235.24|21235.24|21219.35|21219.35|0
1593512400000|2020-06-30 10:20:00|21236.06|21236.06|21226.18|21226.18|21236.66|21236.66|21222.06|21222.06|0
1593512700000|2020-06-30 10:25:00|21227.81|21227.81|21218.54|21218.54|21236.47|21236.47|21218.54|21218.54|0
1593513000000|2020-06-30 10:30:00|21222.06|21222.06|21211.2|21211.2|21222.06|21222.06|21210.6|21210.6|0
1593513300000|2020-06-30 10:35:00|21212.02|21212.02|21216.32|21216.32|21216.92|21216.92|21209.27|21209.27|0
1593513600000|2020-06-30 10:40:00|21215.72|21215.72|21221.26|21221.26|21221.26|21221.26|21215.31|21215.31|0
1593513900000|2020-06-30 10:45:00|21220.76|21220.76|21202.35|21202.35|21220.76|21220.76|21194.89|21194.89|0
1593514200000|2020-06-30 10:50:00|21205.87|21205.87|21210.59|21210.59|21213.52|21213.52|21202.35|21202.35|0
1593514500000|2020-06-30 10:55:00|21214.12|21214.12|21195.42|21195.42|21220.69|21220.69|21195.42|21195.42|0
1593514800000|2020-06-30 11:00:00|21195.05|21195.05|21188.72|21188.72|21195.05|21195.05|21148.82|21148.82|0
1593515100000|2020-06-30 11:05:00|21185.19|21185.19|21189.99|21189.99|21191.89|21191.89|21184.24|21184.24|0
1593515400000|2020-06-30 11:10:00|21186.47|21186.47|21212.22|21212.22|21212.81|21212.81|21186.47|21186.47|0
1593515700000|2020-06-30 11:15:00|21211.62|21211.62|21204.73|21204.73|21215.31|21215.31|21204.73|21204.73|0
1593516000000|2020-06-30 11:20:00|21204.13|21204.13|21221.47|21221.47|21225|21225|21204.13|21204.13|0
1593516300000|2020-06-30 11:25:00|21214.42|21214.42|21215.62|21215.62|21218.55|21218.55|21210.49|21210.49|0
1593516600000|2020-06-30 11:30:00|21215.02|21215.02|21235.63|21235.63|21256.78|21256.78|21213.1|21213.1|0
1593516900000|2020-06-30 11:35:00|21234.68|21234.68|21215.39|21215.39|21235.05|21235.05|21211.86|21211.86|0
1593517200000|2020-06-30 11:40:00|21222.44|21222.44|21213.41|21213.41|21222.44|21222.44|21206.29|21206.29|0
1593517500000|2020-06-30 11:45:00|21216.93|21216.93|21215.86|21215.86|21223.51|21223.51|21213.41|21213.41|0
1593517800000|2020-06-30 11:50:00|21219.38|21219.38|21202.41|21202.41|21222.91|21222.91|21202.41|21202.41|0
1593518100000|2020-06-30 11:55:00|21201|21201|21181.17|21181.17|21201|21201|21181.17|21181.17|0
1593518400000|2020-06-30 12:00:00|21181.29|21181.29|21179.52|21179.52|21183.04|21183.04|21173.07|21173.07|0
1593518700000|2020-06-30 12:05:00|21172.47|21172.47|21161.71|21161.71|21176.4|21176.4|21158.18|21158.18|0
1593519000000|2020-06-30 12:10:00|21161.11|21161.11|21140.46|21140.46|21161.11|21161.11|21135.33|21135.33|0
1593519300000|2020-06-30 12:15:00|21147.51|21147.51|21140.87|21140.87|21148.11|21148.11|21137.35|21137.35|0
1593519600000|2020-06-30 12:20:00|21139.67|21139.67|21161.64|21161.64|21161.64|21161.64|21135.33|21135.33|0
1593519900000|2020-06-30 12:25:00|21165.16|21165.16|21134.76|21134.76|21171.01|21171.01|21134.76|21134.76|0
1593520200000|2020-06-30 12:30:00|21131.24|21131.24|21099.57|21099.57|21131.24|21131.24|21099.57|21099.57|0
1593520500000|2020-06-30 12:35:00|21096.05|21096.05|21095.45|21095.45|21103.57|21103.57|21091.92|21091.92|0
1593520800000|2020-06-30 12:40:00|21096.05|21096.05|21107.85|21107.85|21110.96|21110.96|21085.47|21085.47|0
1593521100000|2020-06-30 12:45:00|21100.8|21100.8|21096.33|21096.33|21100.8|21100.8|21089.69|21089.69|0
1593521400000|2020-06-30 12:50:00|21085.76|21085.76|21083.49|21083.49|21087.01|21087.01|21062.34|21062.34|0
1593521700000|2020-06-30 12:55:00|21087.01|21087.01|21086.6|21086.6|21087.2|21087.2|21073.82|21073.82|0
1593522000000|2020-06-30 13:00:00|21083.08|21083.08|21076.42|21076.42|21083.08|21083.08|21068.48|21068.48|0
1593522300000|2020-06-30 13:05:00|21072.89|21072.89|21064.05|21064.05|21072.89|21072.89|21053.47|21053.47|0
1593522600000|2020-06-30 13:10:00|21060.52|21060.52|21031.82|21031.82|21060.52|21060.52|21025.18|21025.18|0
1593522900000|2020-06-30 13:15:00|21031.22|21031.22|21012.94|21012.94|21031.63|21031.63|21012.94|21012.94|0
1593523200000|2020-06-30 13:20:00|21012.46|21012.46|21035.09|21035.09|21035.09|21035.09|21005.89|21005.89|0
1593523500000|2020-06-30 13:25:00|21036.29|21036.29|21017.88|21017.88|21036.29|21036.29|21007.43|21007.43|0
1593523800000|2020-06-30 13:30:00|21028.45|21028.45|21032.28|21032.28|21038.8|21038.8|21013.95|21013.95|0
1593524100000|2020-06-30 13:35:00|21032.88|21032.88|21049.88|21049.88|21060.05|21060.05|21022.31|21022.31|0
1593524400000|2020-06-30 13:40:00|21049.29|21049.29|21052.7|21052.7|21052.81|21052.81|21025.99|21025.99|0
1593524700000|2020-06-30 13:45:00|21049.17|21049.17|21063.68|21063.68|21079.57|21079.57|21048.57|21048.57|0
1593525000000|2020-06-30 13:50:00|21060.16|21060.16|21047.99|21047.99|21074.26|21074.26|21044.46|21044.46|0
1593525300000|2020-06-30 13:55:00|21051.51|21051.51|21043.93|21043.93|21066.21|21066.21|21042.73|21042.73|0
1593525600000|2020-06-30 14:00:00|21040.41|21040.41|21072.03|21072.03|21076.16|21076.16|21038.71|21038.71|0
1593525900000|2020-06-30 14:05:00|21075.56|21075.56|21073.83|21073.83|21080.88|21080.88|21057.93|21057.93|0
1593526200000|2020-06-30 14:10:00|21075.03|21075.03|21061.47|21061.47|21075.03|21075.03|21049.95|21049.95|0
1593526500000|2020-06-30 14:15:00|21057.95|21057.95|21058.02|21058.02|21066.27|21066.27|21050.97|21050.97|0
1593526800000|2020-06-30 14:20:00|21057.77|21057.77|21102.43|21102.43|21102.43|21102.43|21050.22|21050.22|0
1593527100000|2020-06-30 14:25:00|21095.39|21095.39|21083.43|21083.43|21097.59|21097.59|21069.67|21069.67|0
1593527400000|2020-06-30 14:30:00|21083.02|21083.02|21051.78|21051.78|21083.02|21083.02|21043.53|21043.53|0
1593527700000|2020-06-30 14:35:00|21048.25|21048.25|21048.81|21048.81|21060.99|21060.99|21038.24|21038.24|0
1593528000000|2020-06-30 14:40:00|21048.21|21048.21|21051.99|21051.99|21062.5|21062.5|21040.75|21040.75|0
1593528300000|2020-06-30 14:45:00|21052.59|21052.59|21072.64|21072.64|21072.64|21072.64|21044.22|21044.22|0
1593528600000|2020-06-30 14:50:00|21074.44|21074.44|21090.59|21090.59|21101.16|21101.16|21065.59|21065.59|0
1593528900000|2020-06-30 14:55:00|21094.12|21094.12|21105.82|21105.82|21109.22|21109.22|21086.47|21086.47|0
1593529200000|2020-06-30 15:00:00|21102.3|21102.3|21119.82|21119.82|21123.34|21123.34|21095.25|21095.25|0
1593529500000|2020-06-30 15:05:00|21119.22|21119.22|21120.25|21120.25|21123.94|21123.94|21111.7|21111.7|0
1593529800000|2020-06-30 15:10:00|21116.73|21116.73|21092.31|21092.31|21117.93|21117.93|21069.31|21069.31|0
1593530100000|2020-06-30 15:15:00|21091.72|21091.72|21107.71|21107.71|21108.31|21108.31|21073.72|21073.72|0
1593530400000|2020-06-30 15:20:00|21100.66|21100.66|21140.28|21140.28|21140.28|21140.28|21100.66|21100.66|0
1593530700000|2020-06-30 15:25:00|21139.09|21139.09|21112.82|21112.82|21140.28|21140.28|21102.3|21102.3|0
1593587700000|2020-07-01 07:15:00|20939.27|20939.27|20960.16|20960.16|20977.78|20977.78|20918.12|20918.12|0
1593588000000|2020-07-01 07:20:00|20956.64|20956.64|20980.59|20980.59|20993.39|20993.39|20949.59|20949.59|0
1593588300000|2020-07-01 07:25:00|20979.39|20979.39|20965.69|20965.69|20979.39|20979.39|20946.34|20946.34|0
1593588600000|2020-07-01 07:30:00|20964.87|20964.87|20968.75|20968.75|20971.92|20971.92|20950.77|20950.77|0
1593588900000|2020-07-01 07:35:00|20965.22|20965.22|20965.35|20965.35|20977.59|20977.59|20965.22|20965.22|0
1593589200000|2020-07-01 07:40:00|20958.3|20958.3|20960.98|20960.98|20966.83|20966.83|20949.8|20949.8|0
1593589500000|2020-07-01 07:45:00|20959.78|20959.78|20934.22|20934.22|20960.98|20960.98|20927.58|20927.58|0
1593589800000|2020-07-01 07:50:00|20941.27|20941.27|20976.72|20976.72|20976.72|20976.72|20933.21|20933.21|0
1593590100000|2020-07-01 07:55:00|20977.32|20977.32|21027.86|21027.86|21031.38|21031.38|20977.32|20977.32|0
1593590400000|2020-07-01 08:00:00|21031.38|21031.38|21046.51|21046.51|21046.51|21046.51|21017.89|21017.89|0
1593590700000|2020-07-01 08:05:00|21045.91|21045.91|21029.26|21029.26|21045.91|21045.91|21029.26|21029.26|0
1593591000000|2020-07-01 08:10:00|21025.74|21025.74|20998.26|20998.26|21026.87|21026.87|20998.26|20998.26|0
1593591300000|2020-07-01 08:15:00|20997.66|20997.66|20980.17|20980.17|20997.66|20997.66|20966.67|20966.67|0
1593591600000|2020-07-01 08:20:00|20976.65|20976.65|20987.22|20987.22|20987.22|20987.22|20973.12|20973.12|0
1593591900000|2020-07-01 08:25:00|20994.27|20994.27|20974.66|20974.66|20994.27|20994.27|20972.52|20972.52|0
1593592200000|2020-07-01 08:30:00|20975.26|20975.26|20988.73|20988.73|20989.61|20989.61|20975.26|20975.26|0
1593592500000|2020-07-01 08:35:00|20992.26|20992.26|21000.88|21000.88|21000.88|21000.88|20991.44|20991.44|0
1593592800000|2020-07-01 08:40:00|21011.46|21011.46|21009.25|21009.25|21020.3|21020.3|21005.73|21005.73|0
1593593100000|2020-07-01 08:45:00|21005.73|21005.73|21001.92|21001.92|21005.85|21005.85|21001.92|21001.92|0
1593593400000|2020-07-01 08:50:00|21000.97|21000.97|21009.02|21009.02|21009.02|21009.02|21000.97|21000.97|0
1593593700000|2020-07-01 08:55:00|21012.55|21012.55|21028.54|21028.54|21035.58|21035.58|21012.55|21012.55|0
1593594000000|2020-07-01 09:00:00|21028.94|21028.94|21103.21|21103.21|21103.21|21103.21|21028.16|21028.16|0
1593594300000|2020-07-01 09:05:00|21106.73|21106.73|21110.26|21110.26|21116.71|21116.71|21102.61|21102.61|0
1593594600000|2020-07-01 09:10:00|21109.66|21109.66|21115.03|21115.03|21125.6|21125.6|21109.06|21109.06|0
1593594900000|2020-07-01 09:15:00|21115.51|21115.51|21109.11|21109.11|21118.56|21118.56|21092.09|21092.09|0
1593595200000|2020-07-01 09:20:00|21108.51|21108.51|21117.36|21117.36|21134.98|21134.98|21108.51|21108.51|0
1593595500000|2020-07-01 09:25:00|21116.95|21116.95|21137.47|21137.47|21138.22|21138.22|21116.95|21116.95|0
1593595800000|2020-07-01 09:30:00|21133.95|21133.95|21057.98|21057.98|21147.42|21147.42|21053.86|21053.86|0
1593596100000|2020-07-01 09:35:00|21061.51|21061.51|21045.52|21045.52|21061.51|21061.51|21042.81|21042.81|0
1593596400000|2020-07-01 09:40:00|21044.32|21044.32|20958.87|20958.87|21044.32|21044.32|20939.45|20939.45|0
1593596700000|2020-07-01 09:45:00|20948.3|20948.3|20905.82|20905.82|20948.3|20948.3|20885.99|20885.99|0
1593597000000|2020-07-01 09:50:00|20902.29|20902.29|20907.42|20907.42|20909.94|20909.94|20879.95|20879.95|0
1593597300000|2020-07-01 09:55:00|20918|20918|20861.07|20861.07|20918|20918|20857.55|20857.55|0
1593597600000|2020-07-01 10:00:00|20860.82|20860.82|20886.03|20886.03|20886.03|20886.03|20836.98|20836.98|0
1593597900000|2020-07-01 10:05:00|20885.43|20885.43|20893.63|20893.63|20898.2|20898.2|20874.43|20874.43|0
1593598200000|2020-07-01 10:10:00|20900.68|20900.68|20925.57|20925.57|20928.8|20928.8|20893.38|20893.38|0
1593598500000|2020-07-01 10:15:00|20924.97|20924.97|20951.02|20951.02|20951.61|20951.61|20910.87|20910.87|0
1593598800000|2020-07-01 10:20:00|20943.97|20943.97|20894.93|20894.93|20943.97|20943.97|20894.63|20894.63|0
1593599100000|2020-07-01 10:25:00|20891.41|20891.41|20918.44|20918.44|20925.49|20925.49|20887.88|20887.88|0
1593599400000|2020-07-01 10:30:00|20914.92|20914.92|20928.14|20928.14|20928.14|20928.14|20893.12|20893.12|0
1593599700000|2020-07-01 10:35:00|20931.66|20931.66|20896.93|20896.93|20931.66|20931.66|20875.2|20875.2|0
1593600000000|2020-07-01 10:40:00|20900.46|20900.46|20885.88|20885.88|20900.46|20900.46|20862.04|20862.04|0
1593600300000|2020-07-01 10:45:00|20889.4|20889.4|20889.19|20889.19|20896.27|20896.27|20874.53|20874.53|0
1593600600000|2020-07-01 10:50:00|20885.67|20885.67|20840.4|20840.4|20885.67|20885.67|20833.95|20833.95|0
1593600900000|2020-07-01 10:55:00|20840|20840|20829.42|20829.42|20840|20840|20806.67|20806.67|0
1593601200000|2020-07-01 11:00:00|20828.94|20828.94|20776.19|20776.19|20832.75|20832.75|20765.21|20765.21|0
1593601500000|2020-07-01 11:05:00|20772.67|20772.67|20785.46|20785.46|20791.91|20791.91|20753.44|20753.44|0
1593601800000|2020-07-01 11:10:00|20784.86|20784.86|20774.92|20774.92|20802.16|20802.16|20772.6|20772.6|0
1593602100000|2020-07-01 11:15:00|20774.62|20774.62|20833.67|20833.67|20833.67|20833.67|20774.62|20774.62|0
1593602400000|2020-07-01 11:20:00|20826.92|20826.92|20865.25|20865.25|20865.25|20865.25|20815.75|20815.75|0
1593602700000|2020-07-01 11:25:00|20861.73|20861.73|20885.06|20885.06|20888.46|20888.46|20847.52|20847.52|0
1593603000000|2020-07-01 11:30:00|20881.53|20881.53|20853.95|20853.95|20881.53|20881.53|20853.95|20853.95|0
1593603300000|2020-07-01 11:35:00|20857.47|20857.47|20827.56|20827.56|20857.47|20857.47|20821.11|20821.11|0
1593603600000|2020-07-01 11:40:00|20820.51|20820.51|20791.51|20791.51|20820.51|20820.51|20784.44|20784.44|0
1593603900000|2020-07-01 11:45:00|20792.71|20792.71|20794.56|20794.56|20802.21|20802.21|20784.29|20784.29|0
1593604200000|2020-07-01 11:50:00|20794.15|20794.15|20836.97|20836.97|20840.49|20840.49|20794.15|20794.15|0
1593604500000|2020-07-01 11:55:00|20837.44|20837.44|20840.68|20840.68|20849.04|20849.04|20829.92|20829.92|0
1593604800000|2020-07-01 12:00:00|20833.63|20833.63|20852.45|20852.45|20852.45|20852.45|20833.63|20833.63|0
1593605100000|2020-07-01 12:05:00|20851.55|20851.55|20866.5|20866.5|20870.02|20870.02|20847.98|20847.98|0
1593605400000|2020-07-01 12:10:00|20870.02|20870.02|20880.41|20880.41|20905.98|20905.98|20866.01|20866.01|0
1593605700000|2020-07-01 12:15:00|20876.88|20876.88|20888.06|20888.06|20891.28|20891.28|20869.83|20869.83|0
1593606000000|2020-07-01 12:20:00|20895.1|20895.1|20964.64|20964.64|20968.57|20968.57|20895.1|20895.1|0
1593606300000|2020-07-01 12:25:00|20964.94|20964.94|20957.78|20957.78|20971.39|20971.39|20945.52|20945.52|0
1593606600000|2020-07-01 12:30:00|20957.37|20957.37|20975.99|20975.99|20981|20981|20952.62|20952.62|0
1593606900000|2020-07-01 12:35:00|20975.69|20975.69|20974.25|20974.25|20989.04|20989.04|20972.17|20972.17|0
1593607200000|2020-07-01 12:40:00|20974.85|20974.85|20963.27|20963.27|20989.25|20989.25|20947.37|20947.37|0
1593607500000|2020-07-01 12:45:00|20963.68|20963.68|21011.74|21011.74|21027.16|21027.16|20952.81|20952.81|0
1593607800000|2020-07-01 12:50:00|21012.34|21012.34|21032.2|21032.2|21049.82|21049.82|21012.34|21012.34|0
1593608100000|2020-07-01 12:55:00|21039.25|21039.25|21059.65|21059.65|21059.65|21059.65|21035.22|21035.22|0
1593608400000|2020-07-01 13:00:00|21063.18|21063.18|21098.88|21098.88|21098.88|21098.88|21052.63|21052.63|0
1593608700000|2020-07-01 13:05:00|21095.36|21095.36|21067.83|21067.83|21103.36|21103.36|21067.83|21067.83|0
1593609000000|2020-07-01 13:10:00|21067.42|21067.42|21085.64|21085.64|21087.97|21087.97|21067.42|21067.42|0
1593609300000|2020-07-01 13:15:00|21089.17|21089.17|21076.8|21076.8|21096.22|21096.22|21074.47|21074.47|0
1593609600000|2020-07-01 13:20:00|21076.32|21076.32|21043.28|21043.28|21076.73|21076.73|21033.36|21033.36|0
1593609900000|2020-07-01 13:25:00|21046.8|21046.8|21054.16|21054.16|21060.4|21060.4|21046.8|21046.8|0
1593610200000|2020-07-01 13:30:00|21064.74|21064.74|21108.32|21108.32|21115.56|21115.56|21057.69|21057.69|0
1593610500000|2020-07-01 13:35:00|21110.12|21110.12|21084.26|21084.26|21117.55|21117.55|21070.16|21070.16|0
1593610800000|2020-07-01 13:40:00|21087.79|21087.79|21120.77|21120.77|21121.97|21121.97|21080.96|21080.96|0
1593611100000|2020-07-01 13:45:00|21120.17|21120.17|21123.84|21123.84|21127.63|21127.63|21108.05|21108.05|0
1593611400000|2020-07-01 13:50:00|21127.37|21127.37|21106.09|21106.09|21142.06|21142.06|21086.8|21086.8|0
1593611700000|2020-07-01 13:55:00|21106.57|21106.57|21168.02|21168.02|21168.02|21168.02|21106.57|21106.57|0
1593612000000|2020-07-01 14:00:00|21175.48|21175.48|21182.68|21182.68|21226.87|21226.87|21174.5|21174.5|0
1593612300000|2020-07-01 14:05:00|21181.73|21181.73|21196.14|21196.14|21216.28|21216.28|21181.32|21181.32|0
1593612600000|2020-07-01 14:10:00|21199.66|21199.66|21209.79|21209.79|21228.31|21228.31|21196.59|21196.59|0
1593612900000|2020-07-01 14:15:00|21213.32|21213.32|21231.82|21231.82|21241.32|21241.32|21212.12|21212.12|0
1593613200000|2020-07-01 14:20:00|21230.87|21230.87|21215.16|21215.16|21238.52|21238.52|21208.71|21208.71|0
1593613500000|2020-07-01 14:25:00|21215.76|21215.76|21220.85|21220.85|21229.79|21229.79|21210.44|21210.44|0
1593613800000|2020-07-01 14:30:00|21224.38|21224.38|21205.96|21205.96|21224.78|21224.78|21205.96|21205.96|0
1593614100000|2020-07-01 14:35:00|21213.01|21213.01|21207.6|21207.6|21213.01|21213.01|21193.19|21193.19|0
1593614400000|2020-07-01 14:40:00|21211.12|21211.12|21195.35|21195.35|21212.56|21212.56|21194.82|21194.82|0
1593614700000|2020-07-01 14:45:00|21188.3|21188.3|21186.09|21186.09|21197.27|21197.27|21175.52|21175.52|0
1593615000000|2020-07-01 14:50:00|21182.57|21182.57|21230.17|21230.17|21230.52|21230.52|21182.57|21182.57|0
1593615300000|2020-07-01 14:55:00|21226.64|21226.64|21238.48|21238.48|21239.44|21239.44|21211.54|21211.54|0
1593615600000|2020-07-01 15:00:00|21242.01|21242.01|21235.84|21235.84|21254.19|21254.19|21229.04|21229.04|0
1593615900000|2020-07-01 15:05:00|21232.32|21232.32|21217|21217|21243.49|21243.49|21216.59|21216.59|0
1593616200000|2020-07-01 15:10:00|21216.59|21216.59|21195.23|21195.23|21225.25|21225.25|21195.23|21195.23|0
1593616500000|2020-07-01 15:15:00|21198.75|21198.75|21170.46|21170.46|21207|21207|21164.42|21164.42|0
1593616800000|2020-07-01 15:20:00|21173.98|21173.98|21184.81|21184.81|21191.2|21191.2|21170.05|21170.05|0
1593617100000|2020-07-01 15:25:00|21181.29|21181.29|21167.45|21167.45|21190.54|21190.54|21139.67|21139.67|0
1593674100000|2020-07-02 07:15:00|21323.49|21323.49|21301.78|21301.78|21346.27|21346.27|21288.68|21288.68|0
1593674400000|2020-07-02 07:20:00|21308.82|21308.82|21325.44|21325.44|21328.96|21328.96|21307.82|21307.82|0
1593674700000|2020-07-02 07:25:00|21328.96|21328.96|21309.99|21309.99|21328.96|21328.96|21297.24|21297.24|0
1593675000000|2020-07-02 07:30:00|21306.47|21306.47|21347.89|21347.89|21357.54|21357.54|21296.12|21296.12|0
1593675300000|2020-07-02 07:35:00|21354.93|21354.93|21356.08|21356.08|21388.98|21388.98|21351|21351|0
1593675600000|2020-07-02 07:40:00|21354.88|21354.88|21369.7|21369.7|21376.75|21376.75|21340.19|21340.19|0
1593675900000|2020-07-02 07:45:00|21373.22|21373.22|21387.09|21387.09|21402.13|21402.13|21365.4|21365.4|0
1593676200000|2020-07-02 07:50:00|21390.62|21390.62|21385.74|21385.74|21404.71|21404.71|21376.9|21376.9|0
1593676500000|2020-07-02 07:55:00|21384.74|21384.74|21378.69|21378.69|21392.09|21392.09|21373.94|21373.94|0
1593676800000|2020-07-02 08:00:00|21385.74|21385.74|21383.94|21383.94|21408.59|21408.59|21381.02|21381.02|0
1593677100000|2020-07-02 08:05:00|21387.47|21387.47|21405.51|21405.51|21411.2|21411.2|21387.47|21387.47|0
1593677400000|2020-07-02 08:10:00|21409.03|21409.03|21416.5|21416.5|21420.03|21420.03|21401.28|21401.28|0
1593677700000|2020-07-02 08:15:00|21417.4|21417.4|21432.93|21432.93|21440.16|21440.16|21417.4|21417.4|0
1593678000000|2020-07-02 08:20:00|21439.98|21439.98|21454.73|21454.73|21454.73|21454.73|21439.98|21439.98|0
1593678300000|2020-07-02 08:25:00|21458.26|21458.26|21475.29|21475.29|21479.77|21479.77|21457.03|21457.03|0
1593678600000|2020-07-02 08:30:00|21478.81|21478.81|21446.73|21446.73|21478.81|21478.81|21446.73|21446.73|0
1593678900000|2020-07-02 08:35:00|21447.33|21447.33|21456.89|21456.89|21472.05|21472.05|21447.33|21447.33|0
1593679200000|2020-07-02 08:40:00|21457.3|21457.3|21459.29|21459.29|21475.93|21475.93|21457|21457|0
1593679500000|2020-07-02 08:45:00|21458.81|21458.81|21416.87|21416.87|21459.89|21459.89|21413.54|21413.54|0
1593679800000|2020-07-02 08:50:00|21413.35|21413.35|21390.12|21390.12|21413.35|21413.35|21385.57|21385.57|0
1593680100000|2020-07-02 08:55:00|21393.64|21393.64|21410.78|21410.78|21421.65|21421.65|21393.64|21393.64|0
1593680400000|2020-07-02 09:00:00|21389.63|21389.63|21425.67|21425.67|21425.67|21425.67|21389.03|21389.03|0
1593680700000|2020-07-02 09:05:00|21429.2|21429.2|21403.21|21403.21|21432.72|21432.72|21403.21|21403.21|0
1593681000000|2020-07-02 09:10:00|21402.8|21402.8|21397.9|21397.9|21405.36|21405.36|21380.75|21380.75|0
1593681300000|2020-07-02 09:15:00|21398.2|21398.2|21393.36|21393.36|21398.2|21398.2|21379.46|21379.46|0
1593681600000|2020-07-02 09:20:00|21392.54|21392.54|21418.24|21418.24|21418.84|21418.84|21387.48|21387.48|0
1593681900000|2020-07-02 09:25:00|21418.54|21418.54|21433.05|21433.05|21440.1|21440.1|21418.54|21418.54|0
1593682200000|2020-07-02 09:30:00|21432.64|21432.64|21398.64|21398.64|21432.64|21432.64|21395.11|21395.11|0
1593682500000|2020-07-02 09:35:00|21395.11|21395.11|21403.98|21403.98|21403.98|21403.98|21391.59|21391.59|0
1593682800000|2020-07-02 09:40:00|21404.39|21404.39|21398.36|21398.36|21404.39|21404.39|21393.94|21393.94|0
1593683100000|2020-07-02 09:45:00|21394.84|21394.84|21401.54|21401.54|21413.72|21413.72|21387.92|21387.92|0
1593683400000|2020-07-02 09:50:00|21398.01|21398.01|21405.19|21405.19|21415.54|21415.54|21398.01|21398.01|0
1593683700000|2020-07-02 09:55:00|21404.29|21404.29|21437.57|21437.57|21437.57|21437.57|21403.99|21403.99|0
1593684000000|2020-07-02 10:00:00|21438.47|21438.47|21452.28|21452.28|21452.28|21452.28|21435.06|21435.06|0
1593684300000|2020-07-02 10:05:00|21448.75|21448.75|21449.36|21449.36|21449.36|21449.36|21439.09|21439.09|0
1593684600000|2020-07-02 10:10:00|21449.66|21449.66|21456.87|21456.87|21463.92|21463.92|21449.06|21449.06|0
1593684900000|2020-07-02 10:15:00|21453.35|21453.35|21443.62|21443.62|21456.87|21456.87|21432.64|21432.64|0
1593685200000|2020-07-02 10:20:00|21444.03|21444.03|21423.65|21423.65|21447.25|21447.25|21423.48|21423.48|0
1593685500000|2020-07-02 10:25:00|21427.18|21427.18|21427.78|21427.78|21441.58|21441.58|21427.18|21427.18|0
1593685800000|2020-07-02 10:30:00|21424.25|21424.25|21435.4|21435.4|21435.4|21435.4|21416.4|21416.4|0
1593686100000|2020-07-02 10:35:00|21436.3|21436.3|21428.05|21428.05|21436.3|21436.3|21424.83|21424.83|0
1593686400000|2020-07-02 10:40:00|21428.35|21428.35|21435.81|21435.81|21442.86|21442.86|21425.13|21425.13|0
1593686700000|2020-07-02 10:45:00|21432.29|21432.29|21427.63|21427.63|21443.34|21443.34|21427.63|21427.63|0
1593687000000|2020-07-02 10:50:00|21431.16|21431.16|21429.35|21429.35|21431.16|21431.16|21420.18|21420.18|0
1593687300000|2020-07-02 10:55:00|21429.65|21429.65|21451.47|21451.47|21452.68|21452.68|21429.24|21429.24|0
1593687600000|2020-07-02 11:00:00|21465.56|21465.56|21446.49|21446.49|21465.56|21465.56|21446.49|21446.49|0
1593687900000|2020-07-02 11:05:00|21447.31|21447.31|21437.63|21437.63|21447.31|21447.31|21435.84|21435.84|0
1593688200000|2020-07-02 11:10:00|21441.16|21441.16|21439.35|21439.35|21446.1|21446.1|21439.35|21439.35|0
1593688500000|2020-07-02 11:15:00|21438.94|21438.94|21455.54|21455.54|21462.29|21462.29|21438.34|21438.34|0
1593688800000|2020-07-02 11:20:00|21456.74|21456.74|21453.97|21453.97|21456.74|21456.74|21445.08|21445.08|0
1593689100000|2020-07-02 11:25:00|21450.45|21450.45|21434.64|21434.64|21450.75|21450.75|21433.93|21433.93|0
1593689400000|2020-07-02 11:30:00|21431.11|21431.11|21429.38|21429.38|21437.44|21437.44|21429.38|21429.38|0
1593689700000|2020-07-02 11:35:00|21430.28|21430.28|21420.01|21420.01|21430.58|21430.58|21420.01|21420.01|0
1593690000000|2020-07-02 11:40:00|21416.48|21416.48|21413.84|21413.84|21416.48|21416.48|21405.91|21405.91|0
1593690300000|2020-07-02 11:45:00|21431.47|21431.47|21419.51|21419.51|21431.47|21431.47|21419.51|21419.51|0
1593690600000|2020-07-02 11:50:00|21415.98|21415.98|21389.02|21389.02|21419.51|21419.51|21388.72|21388.72|0
1593690900000|2020-07-02 11:55:00|21385.5|21385.5|21400.71|21400.71|21400.71|21400.71|21381.98|21381.98|0
1593691200000|2020-07-02 12:00:00|21397.19|21397.19|21386.21|21386.21|21405.06|21405.06|21386.21|21386.21|0
1593691500000|2020-07-02 12:05:00|21389.73|21389.73|21391.48|21391.48|21391.48|21391.48|21383.83|21383.83|0
1593691800000|2020-07-02 12:10:00|21391.78|21391.78|21415.25|21415.25|21422.49|21422.49|21391.78|21391.78|0
1593692100000|2020-07-02 12:15:00|21414.96|21414.96|21401.76|21401.76|21414.96|21414.96|21401.28|21401.28|0
1593692400000|2020-07-02 12:20:00|21394.71|21394.71|21377.98|21377.98|21402.65|21402.65|21377.98|21377.98|0
1593692700000|2020-07-02 12:25:00|21374.46|21374.46|21366.03|21366.03|21384.13|21384.13|21358.39|21358.39|0
1593693000000|2020-07-02 12:30:00|21358.99|21358.99|21424.42|21424.42|21432.59|21432.59|21358.99|21358.99|0
1593693300000|2020-07-02 12:35:00|21413.85|21413.85|21425.43|21425.43|21431.77|21431.77|21413.85|21413.85|0
1593693600000|2020-07-02 12:40:00|21418.38|21418.38|21410.09|21410.09|21435.66|21435.66|21410.09|21410.09|0
1593693900000|2020-07-02 12:45:00|21406.57|21406.57|21425.69|21425.69|21425.69|21425.69|21406.57|21406.57|0
1593694200000|2020-07-02 12:50:00|21425.99|21425.99|21483.8|21483.8|21483.8|21483.8|21424|21424|0
1593694500000|2020-07-02 12:55:00|21487.32|21487.32|21510.01|21510.01|21513.53|21513.53|21487.32|21487.32|0
1593694800000|2020-07-02 13:00:00|21506.48|21506.48|21493.92|21493.92|21533.39|21533.39|21491|21491|0
1593695100000|2020-07-02 13:05:00|21494.4|21494.4|21484.42|21484.42|21499.12|21499.12|21483.23|21483.23|0
1593695400000|2020-07-02 13:10:00|21487.95|21487.95|21475.58|21475.58|21490.87|21490.87|21475.58|21475.58|0
1593695700000|2020-07-02 13:15:00|21474.98|21474.98|21483.47|21483.47|21492.32|21492.32|21474.35|21474.35|0
1593696000000|2020-07-02 13:20:00|21483.17|21483.17|21469.74|21469.74|21485.38|21485.38|21469.26|21469.26|0
1593696300000|2020-07-02 13:25:00|21469.14|21469.14|21466.28|21466.28|21489.75|21489.75|21465.02|21465.02|0
1593696600000|2020-07-02 13:30:00|21469.81|21469.81|21505.04|21505.04|21508.7|21508.7|21461.26|21461.26|0
1593696900000|2020-07-02 13:35:00|21506.53|21506.53|21494.93|21494.93|21518.9|21518.9|21490.58|21490.58|0
1593697200000|2020-07-02 13:40:00|21498.45|21498.45|21476|21476|21499.23|21499.23|21476|21476|0
1593697500000|2020-07-02 13:45:00|21476.9|21476.9|21437.95|21437.95|21487.4|21487.4|21426.48|21426.48|0
1593697800000|2020-07-02 13:50:00|21441.47|21441.47|21453.53|21453.53|21453.53|21453.53|21421.4|21421.4|0
1593698100000|2020-07-02 13:55:00|21453.94|21453.94|21452.89|21452.89|21465.68|21465.68|21449.6|21449.6|0
1593698400000|2020-07-02 14:00:00|21456.41|21456.41|21456.85|21456.85|21462.89|21462.89|21449.61|21449.61|0
1593698700000|2020-07-02 14:05:00|21460.37|21460.37|21474.28|21474.28|21478.62|21478.62|21460.37|21460.37|0
1593699000000|2020-07-02 14:10:00|21477.8|21477.8|21461.99|21461.99|21481.74|21481.74|21458.47|21458.47|0
1593699300000|2020-07-02 14:15:00|21462.29|21462.29|21455.82|21455.82|21477.27|21477.27|21455.82|21455.82|0
1593699600000|2020-07-02 14:20:00|21456.72|21456.72|21424.63|21424.63|21460.25|21460.25|21417.58|21417.58|0
1593699900000|2020-07-02 14:25:00|21428.16|21428.16|21429.89|21429.89|21440.93|21440.93|21423.13|21423.13|0
1593700200000|2020-07-02 14:30:00|21433.42|21433.42|21482.98|21482.98|21483.39|21483.39|21433.42|21433.42|0
1593700500000|2020-07-02 14:35:00|21486.51|21486.51|21466.46|21466.46|21487.11|21487.11|21460.94|21460.94|0
1593700800000|2020-07-02 14:40:00|21469.99|21469.99|21468.79|21468.79|21473.81|21473.81|21454.99|21454.99|0
1593701100000|2020-07-02 14:45:00|21469.39|21469.39|21466.78|21466.78|21473.21|21473.21|21457.1|21457.1|0
1593701400000|2020-07-02 14:50:00|21463.25|21463.25|21437.48|21437.48|21468.38|21468.38|21429.83|21429.83|0
1593701700000|2020-07-02 14:55:00|21437.18|21437.18|21436.69|21436.69|21441|21441|21429.34|21429.34|0
1593702000000|2020-07-02 15:00:00|21429.64|21429.64|21409.5|21409.5|21438.4|21438.4|21409.5|21409.5|0
1593702300000|2020-07-02 15:05:00|21409.62|21409.62|21421.47|21421.47|21433.45|21433.45|21409.62|21409.62|0
1593702600000|2020-07-02 15:10:00|21425.3|21425.3|21418.65|21418.65|21431.56|21431.56|21413.63|21413.63|0
1593702900000|2020-07-02 15:15:00|21418.95|21418.95|21439.14|21439.14|21439.14|21439.14|21414.72|21414.72|0
1593703200000|2020-07-02 15:20:00|21439.44|21439.44|21467.13|21467.13|21467.13|21467.13|21435.91|21435.91|0
1593703500000|2020-07-02 15:25:00|21465.37|21465.37|21463.6|21463.6|21470.88|21470.88|21448.32|21448.32|0
1593760500000|2020-07-03 07:15:00|21446.2|21446.2|21455.03|21455.03|21456.77|21456.77|21438.74|21438.74|0
1593760800000|2020-07-03 07:20:00|21447.98|21447.98|21402.86|21402.86|21447.98|21447.98|21402.86|21402.86|0
1593761100000|2020-07-03 07:25:00|21399.34|21399.34|21405.14|21405.14|21416.12|21416.12|21399.34|21399.34|0
1593761400000|2020-07-03 07:30:00|21415.71|21415.71|21450.48|21450.48|21450.48|21450.48|21413.61|21413.61|0
1593761700000|2020-07-03 07:35:00|21464.57|21464.57|21473.07|21473.07|21473.12|21473.12|21462.55|21462.55|0
1593762000000|2020-07-03 07:40:00|21469.54|21469.54|21486.71|21486.71|21488.39|21488.39|21469.54|21469.54|0
1593762300000|2020-07-03 07:45:00|21483.18|21483.18|21457.56|21457.56|21484.98|21484.98|21453.63|21453.63|0
1593762600000|2020-07-03 07:50:00|21457.97|21457.97|21437.51|21437.51|21457.97|21457.97|21425.14|21425.14|0
1593762900000|2020-07-03 07:55:00|21430.46|21430.46|21461.61|21461.61|21461.61|21461.61|21426.94|21426.94|0
1593763200000|2020-07-03 08:00:00|21462.2|21462.2|21453.67|21453.67|21462.61|21462.61|21446.62|21446.62|0
1593763500000|2020-07-03 08:05:00|21457.2|21457.2|21444.64|21444.64|21457.2|21457.2|21444.64|21444.64|0
1593763800000|2020-07-03 08:10:00|21441.11|21441.11|21410.62|21410.62|21441.11|21441.11|21404.67|21404.67|0
1593764100000|2020-07-03 08:15:00|21403.57|21403.57|21391.95|21391.95|21403.57|21403.57|21380.33|21380.33|0
1593764400000|2020-07-03 08:20:00|21406.05|21406.05|21400.08|21400.08|21406.05|21406.05|21397.75|21397.75|0
1593764700000|2020-07-03 08:25:00|21400.68|21400.68|21383.68|21383.68|21400.68|21400.68|21371.8|21371.8|0
1593765000000|2020-07-03 08:30:00|21383.27|21383.27|21396.2|21396.2|21397.1|21397.1|21379.45|21379.45|0
1593765300000|2020-07-03 08:35:00|21397.1|21397.1|21411.2|21411.2|21411.61|21411.61|21397.1|21397.1|0
1593765600000|2020-07-03 08:40:00|21400.62|21400.62|21388.44|21388.44|21400.62|21400.62|21384.92|21384.92|0
1593765900000|2020-07-03 08:45:00|21391.97|21391.97|21390.37|21390.37|21396.22|21396.22|21390.37|21390.37|0
1593766200000|2020-07-03 08:50:00|21393.89|21393.89|21402.14|21402.14|21402.14|21402.14|21393.89|21393.89|0
1593766500000|2020-07-03 08:55:00|21398.61|21398.61|21396.12|21396.12|21401.32|21401.32|21394.61|21394.61|0
1593766800000|2020-07-03 09:00:00|21392.6|21392.6|21399.65|21399.65|21401.09|21401.09|21392.6|21392.6|0
1593767100000|2020-07-03 09:05:00|21400.25|21400.25|21371.45|21371.45|21400.84|21400.84|21371.45|21371.45|0
1593767400000|2020-07-03 09:10:00|21370.97|21370.97|21342.31|21342.31|21370.97|21370.97|21324.76|21324.76|0
1593767700000|2020-07-03 09:15:00|21338.79|21338.79|21352.63|21352.63|21353.53|21353.53|21338.54|21338.54|0
1593768000000|2020-07-03 09:20:00|21342.06|21342.06|21327.85|21327.85|21342.06|21342.06|21327.85|21327.85|0
1593768300000|2020-07-03 09:25:00|21334.9|21334.9|21330.78|21330.78|21346.18|21346.18|21330.78|21330.78|0
1593768600000|2020-07-03 09:30:00|21337.83|21337.83|21296.55|21296.55|21337.83|21337.83|21296.55|21296.55|0
1593768900000|2020-07-03 09:35:00|21296.25|21296.25|21323.82|21323.82|21323.82|21323.82|21293.32|21293.32|0
1593769200000|2020-07-03 09:40:00|21316.77|21316.77|21287.68|21287.68|21317.25|21317.25|21287.68|21287.68|0
1593769500000|2020-07-03 09:45:00|21287.27|21287.27|21277.73|21277.73|21287.27|21287.27|21271.67|21271.67|0
1593769800000|2020-07-03 09:50:00|21267.16|21267.16|21281.04|21281.04|21281.34|21281.34|21262.82|21262.82|0
1593770100000|2020-07-03 09:55:00|21277.51|21277.51|21270.17|21270.17|21278.29|21278.29|21267.24|21267.24|0
1593770400000|2020-07-03 10:00:00|21269.57|21269.57|21269.27|21269.27|21270.17|21270.17|21244.6|21244.6|0
1593770700000|2020-07-03 10:05:00|21265.14|21265.14|21253.48|21253.48|21265.14|21265.14|21233.33|21233.33|0
1593771000000|2020-07-03 10:10:00|21257.01|21257.01|21270.38|21270.38|21278.93|21278.93|21254.91|21254.91|0
1593771300000|2020-07-03 10:15:00|21271.58|21271.58|21264.65|21264.65|21276.53|21276.53|21257.6|21257.6|0
1593771600000|2020-07-03 10:20:00|21257.6|21257.6|21262.67|21262.67|21266.19|21266.19|21257.6|21257.6|0
1593771900000|2020-07-03 10:25:00|21262.37|21262.37|21305.33|21305.33|21305.33|21305.33|21262.37|21262.37|0
1593772200000|2020-07-03 10:30:00|21301.8|21301.8|21310.86|21310.86|21310.86|21310.86|21300.28|21300.28|0
1593772500000|2020-07-03 10:35:00|21314.38|21314.38|21285.3|21285.3|21319.47|21319.47|21285.3|21285.3|0
1593772800000|2020-07-03 10:40:00|21284.4|21284.4|21273.84|21273.84|21284.4|21284.4|21273.84|21273.84|0
1593773100000|2020-07-03 10:45:00|21274.44|21274.44|21293.13|21293.13|21297.14|21297.14|21273.54|21273.54|0
1593773400000|2020-07-03 10:50:00|21296.66|21296.66|21308.42|21308.42|21308.42|21308.42|21295.94|21295.94|0
1593773700000|2020-07-03 10:55:00|21304.89|21304.89|21332.57|21332.57|21336.09|21336.09|21301.05|21301.05|0
1593774000000|2020-07-03 11:00:00|21335.56|21335.56|21286.06|21286.06|21339.12|21339.12|21286.06|21286.06|0
1593774300000|2020-07-03 11:05:00|21282.54|21282.54|21286.49|21286.49|21290.01|21290.01|21281.72|21281.72|0
1593774600000|2020-07-03 11:10:00|21290.01|21290.01|21315.43|21315.43|21316.38|21316.38|21289.82|21289.82|0
1593774900000|2020-07-03 11:15:00|21316.38|21316.38|21301.95|21301.95|21316.79|21316.79|21285.07|21285.07|0
1593775200000|2020-07-03 11:20:00|21301.54|21301.54|21298.44|21298.44|21301.96|21301.96|21286.47|21286.47|0
1593775500000|2020-07-03 11:25:00|21294.91|21294.91|21292.08|21292.08|21295.73|21295.73|21291.39|21291.39|0
1593775800000|2020-07-03 11:30:00|21291.13|21291.13|21272.61|21272.61|21291.13|21291.13|21272.01|21272.01|0
1593776100000|2020-07-03 11:35:00|21272.2|21272.2|21262.94|21262.94|21272.61|21272.61|21255.9|21255.9|0
1593776400000|2020-07-03 11:40:00|21248.85|21248.85|21238.97|21238.97|21248.85|21248.85|21228.82|21228.82|0
1593776700000|2020-07-03 11:45:00|21235.45|21235.45|21255.39|21255.39|21255.39|21255.39|21228.1|21228.1|0
1593777000000|2020-07-03 11:50:00|21262.44|21262.44|21241.45|21241.45|21262.44|21262.44|21240.82|21240.82|0
1593777300000|2020-07-03 11:55:00|21241.32|21241.32|21222.73|21222.73|21241.32|21241.32|21217.6|21217.6|0
1593777600000|2020-07-03 12:00:00|21226.25|21226.25|21199.37|21199.37|21226.25|21226.25|21191.73|21191.73|0
1593777900000|2020-07-03 12:05:00|21199.67|21199.67|21193.23|21193.23|21201.94|21201.94|21186.89|21186.89|0
1593778200000|2020-07-03 12:10:00|21193.83|21193.83|21196.67|21196.67|21204.4|21204.4|21178.51|21178.51|0
1593778500000|2020-07-03 12:15:00|21195.72|21195.72|21232.37|21232.37|21235.4|21235.4|21195.72|21195.72|0
1593778800000|2020-07-03 12:20:00|21235.89|21235.89|21241.21|21241.21|21244.74|21244.74|21232.37|21232.37|0
1593779100000|2020-07-03 12:25:00|21251.79|21251.79|21273.76|21273.76|21273.76|21273.76|21251.49|21251.49|0
1593779400000|2020-07-03 12:30:00|21270.24|21270.24|21219.12|21219.12|21270.24|21270.24|21212.55|21212.55|0
1593779700000|2020-07-03 12:35:00|21215.6|21215.6|21217.59|21217.59|21219.12|21219.12|21214.4|21214.4|0
1593780000000|2020-07-03 12:40:00|21216.69|21216.69|21190.6|21190.6|21216.69|21216.69|21190.6|21190.6|0
1593780300000|2020-07-03 12:45:00|21194.12|21194.12|21188.82|21188.82|21196.34|21196.34|21185.77|21185.77|0
1593780600000|2020-07-03 12:50:00|21185.29|21185.29|21183.99|21183.99|21185.29|21185.29|21176.94|21176.94|0
1593780900000|2020-07-03 12:55:00|21191.03|21191.03|21195.46|21195.46|21197.67|21197.67|21187.1|21187.1|0
1593781200000|2020-07-03 13:00:00|21198.98|21198.98|21224.36|21224.36|21234.52|21234.52|21198.98|21198.98|0
1593781500000|2020-07-03 13:05:00|21224.96|21224.96|21225.57|21225.57|21235.83|21235.83|21220.84|21220.84|0
1593781800000|2020-07-03 13:10:00|21229.1|21229.1|21210.88|21210.88|21229.1|21229.1|21207.35|21207.35|0
1593782100000|2020-07-03 13:15:00|21211.29|21211.29|21211.59|21211.59|21232.6|21232.6|21211.29|21211.29|0
1593782400000|2020-07-03 13:20:00|21211.11|21211.11|21221.87|21221.87|21221.87|21221.87|21211.11|21211.11|0
1593782700000|2020-07-03 13:25:00|21221.62|21221.62|21228.56|21228.56|21228.56|21228.56|21217.99|21217.99|0
1593783000000|2020-07-03 13:30:00|21232.09|21232.09|21226.06|21226.06|21236.92|21236.92|21219.01|21219.01|0
1593783300000|2020-07-03 13:35:00|21225.76|21225.76|21212.26|21212.26|21237.34|21237.34|21212.26|21212.26|0
1593783600000|2020-07-03 13:40:00|21213.49|21213.49|21173.3|21173.3|21218.24|21218.24|21172.1|21172.1|0
1593783900000|2020-07-03 13:45:00|21169.78|21169.78|21172.69|21172.69|21183.26|21183.26|21159.2|21159.2|0
1593784200000|2020-07-03 13:50:00|21176.21|21176.21|21170.24|21170.24|21185.06|21185.06|21170.24|21170.24|0
1593784500000|2020-07-03 13:55:00|21170.36|21170.36|21170.95|21170.95|21181.71|21181.71|21163.19|21163.19|0
1593784800000|2020-07-03 14:00:00|21174.47|21174.47|21154.28|21154.28|21183.41|21183.41|21154.28|21154.28|0
1593785100000|2020-07-03 14:05:00|21154.88|21154.88|21116.84|21116.84|21158.81|21158.81|21116.84|21116.84|0
1593785400000|2020-07-03 14:10:00|21120.37|21120.37|21138.42|21138.42|21138.42|21138.42|21115.87|21115.87|0
1593785700000|2020-07-03 14:15:00|21134.89|21134.89|21137.03|21137.03|21144.27|21144.27|21129.16|21129.16|0
1593786000000|2020-07-03 14:20:00|21140.55|21140.55|21127.11|21127.11|21141.85|21141.85|21127.11|21127.11|0
1593786300000|2020-07-03 14:25:00|21123.58|21123.58|21118.97|21118.97|21123.58|21123.58|21092.88|21092.88|0
1593786600000|2020-07-03 14:30:00|21118.56|21118.56|21092.77|21092.77|21119.38|21119.38|21092.77|21092.77|0
1593786900000|2020-07-03 14:35:00|21089.24|21089.24|21071.95|21071.95|21089.24|21089.24|21054.43|21054.43|0
1593787200000|2020-07-03 14:40:00|21071.54|21071.54|21102.54|21102.54|21102.54|21102.54|21061.86|21061.86|0
1593787500000|2020-07-03 14:45:00|21102.84|21102.84|21102.77|21102.77|21106.6|21106.6|21094.42|21094.42|0
1593787800000|2020-07-03 14:50:00|21109.82|21109.82|21091.32|21091.32|21109.82|21109.82|21091.32|21091.32|0
1593788100000|2020-07-03 14:55:00|21087.79|21087.79|21099.37|21099.37|21099.37|21099.37|21080.14|21080.14|0
1593788400000|2020-07-03 15:00:00|21098.77|21098.77|21091.44|21091.44|21099.07|21099.07|21083.49|21083.49|0
1593788700000|2020-07-03 15:05:00|21092.64|21092.64|21091.03|21091.03|21098.08|21098.08|21086.91|21086.91|0
1593789000000|2020-07-03 15:10:00|21090.73|21090.73|21064.45|21064.45|21093.96|21093.96|21060.93|21060.93|0
1593789300000|2020-07-03 15:15:00|21064.2|21064.2|21050.91|21050.91|21064.8|21064.8|21041.82|21041.82|0
1593789600000|2020-07-03 15:20:00|21050.61|21050.61|21057.69|21057.69|21077.5|21077.5|21049.5|21049.5|0
1593789900000|2020-07-03 15:25:00|21054.16|21054.16|21049.84|21049.84|21060.83|21060.83|21044.49|21044.49|0
1593760500000|2020-07-03 07:15:00|21446.2|21446.2|21455.03|21455.03|21456.77|21456.77|21438.74|21438.74|0
1593760800000|2020-07-03 07:20:00|21447.98|21447.98|21402.86|21402.86|21447.98|21447.98|21402.86|21402.86|0
1593761100000|2020-07-03 07:25:00|21399.34|21399.34|21405.14|21405.14|21416.12|21416.12|21399.34|21399.34|0
1593761400000|2020-07-03 07:30:00|21415.71|21415.71|21450.48|21450.48|21450.48|21450.48|21413.61|21413.61|0
1593761700000|2020-07-03 07:35:00|21464.57|21464.57|21473.07|21473.07|21473.12|21473.12|21462.55|21462.55|0
1593762000000|2020-07-03 07:40:00|21469.54|21469.54|21486.71|21486.71|21488.39|21488.39|21469.54|21469.54|0
1593762300000|2020-07-03 07:45:00|21483.18|21483.18|21457.56|21457.56|21484.98|21484.98|21453.63|21453.63|0
1593762600000|2020-07-03 07:50:00|21457.97|21457.97|21437.51|21437.51|21457.97|21457.97|21425.14|21425.14|0
1593762900000|2020-07-03 07:55:00|21430.46|21430.46|21461.61|21461.61|21461.61|21461.61|21426.94|21426.94|0
1593763200000|2020-07-03 08:00:00|21462.2|21462.2|21453.67|21453.67|21462.61|21462.61|21446.62|21446.62|0
1593763500000|2020-07-03 08:05:00|21457.2|21457.2|21444.64|21444.64|21457.2|21457.2|21444.64|21444.64|0
1593763800000|2020-07-03 08:10:00|21441.11|21441.11|21410.62|21410.62|21441.11|21441.11|21404.67|21404.67|0
1593764100000|2020-07-03 08:15:00|21403.57|21403.57|21391.95|21391.95|21403.57|21403.57|21380.33|21380.33|0
1593764400000|2020-07-03 08:20:00|21406.05|21406.05|21400.08|21400.08|21406.05|21406.05|21397.75|21397.75|0
1593764700000|2020-07-03 08:25:00|21400.68|21400.68|21383.68|21383.68|21400.68|21400.68|21371.8|21371.8|0
1593765000000|2020-07-03 08:30:00|21383.27|21383.27|21396.2|21396.2|21397.1|21397.1|21379.45|21379.45|0
1593765300000|2020-07-03 08:35:00|21397.1|21397.1|21411.2|21411.2|21411.61|21411.61|21397.1|21397.1|0
1593765600000|2020-07-03 08:40:00|21400.62|21400.62|21388.44|21388.44|21400.62|21400.62|21384.92|21384.92|0
1593765900000|2020-07-03 08:45:00|21391.97|21391.97|21390.37|21390.37|21396.22|21396.22|21390.37|21390.37|0
1593766200000|2020-07-03 08:50:00|21393.89|21393.89|21402.14|21402.14|21402.14|21402.14|21393.89|21393.89|0
1593766500000|2020-07-03 08:55:00|21398.61|21398.61|21396.12|21396.12|21401.32|21401.32|21394.61|21394.61|0
1593766800000|2020-07-03 09:00:00|21392.6|21392.6|21399.65|21399.65|21401.09|21401.09|21392.6|21392.6|0
1593767100000|2020-07-03 09:05:00|21400.25|21400.25|21371.45|21371.45|21400.84|21400.84|21371.45|21371.45|0
1593767400000|2020-07-03 09:10:00|21370.97|21370.97|21342.31|21342.31|21370.97|21370.97|21324.76|21324.76|0
1593767700000|2020-07-03 09:15:00|21338.79|21338.79|21352.63|21352.63|21353.53|21353.53|21338.54|21338.54|0
1593768000000|2020-07-03 09:20:00|21342.06|21342.06|21327.85|21327.85|21342.06|21342.06|21327.85|21327.85|0
1593768300000|2020-07-03 09:25:00|21334.9|21334.9|21330.78|21330.78|21346.18|21346.18|21330.78|21330.78|0
1593768600000|2020-07-03 09:30:00|21337.83|21337.83|21296.55|21296.55|21337.83|21337.83|21296.55|21296.55|0
1593768900000|2020-07-03 09:35:00|21296.25|21296.25|21323.82|21323.82|21323.82|21323.82|21293.32|21293.32|0
1593769200000|2020-07-03 09:40:00|21316.77|21316.77|21287.68|21287.68|21317.25|21317.25|21287.68|21287.68|0
1593769500000|2020-07-03 09:45:00|21287.27|21287.27|21277.73|21277.73|21287.27|21287.27|21271.67|21271.67|0
1593769800000|2020-07-03 09:50:00|21267.16|21267.16|21281.04|21281.04|21281.34|21281.34|21262.82|21262.82|0
1593770100000|2020-07-03 09:55:00|21277.51|21277.51|21270.17|21270.17|21278.29|21278.29|21267.24|21267.24|0
1593770400000|2020-07-03 10:00:00|21269.57|21269.57|21269.27|21269.27|21270.17|21270.17|21244.6|21244.6|0
1593770700000|2020-07-03 10:05:00|21265.14|21265.14|21253.48|21253.48|21265.14|21265.14|21233.33|21233.33|0
1593771000000|2020-07-03 10:10:00|21257.01|21257.01|21270.38|21270.38|21278.93|21278.93|21254.91|21254.91|0
1593771300000|2020-07-03 10:15:00|21271.58|21271.58|21264.65|21264.65|21276.53|21276.53|21257.6|21257.6|0
1593771600000|2020-07-03 10:20:00|21257.6|21257.6|21262.67|21262.67|21266.19|21266.19|21257.6|21257.6|0
1593771900000|2020-07-03 10:25:00|21262.37|21262.37|21305.33|21305.33|21305.33|21305.33|21262.37|21262.37|0
1593772200000|2020-07-03 10:30:00|21301.8|21301.8|21310.86|21310.86|21310.86|21310.86|21300.28|21300.28|0
1593772500000|2020-07-03 10:35:00|21314.38|21314.38|21285.3|21285.3|21319.47|21319.47|21285.3|21285.3|0
1593772800000|2020-07-03 10:40:00|21284.4|21284.4|21273.84|21273.84|21284.4|21284.4|21273.84|21273.84|0
1593773100000|2020-07-03 10:45:00|21274.44|21274.44|21293.13|21293.13|21297.14|21297.14|21273.54|21273.54|0
1593773400000|2020-07-03 10:50:00|21296.66|21296.66|21308.42|21308.42|21308.42|21308.42|21295.94|21295.94|0
1593773700000|2020-07-03 10:55:00|21304.89|21304.89|21332.57|21332.57|21336.09|21336.09|21301.05|21301.05|0
1593774000000|2020-07-03 11:00:00|21335.56|21335.56|21286.06|21286.06|21339.12|21339.12|21286.06|21286.06|0
1593774300000|2020-07-03 11:05:00|21282.54|21282.54|21286.49|21286.49|21290.01|21290.01|21281.72|21281.72|0
1593774600000|2020-07-03 11:10:00|21290.01|21290.01|21315.43|21315.43|21316.38|21316.38|21289.82|21289.82|0
1593774900000|2020-07-03 11:15:00|21316.38|21316.38|21301.95|21301.95|21316.79|21316.79|21285.07|21285.07|0
1593775200000|2020-07-03 11:20:00|21301.54|21301.54|21298.44|21298.44|21301.96|21301.96|21286.47|21286.47|0
1593775500000|2020-07-03 11:25:00|21294.91|21294.91|21292.08|21292.08|21295.73|21295.73|21291.39|21291.39|0
1593775800000|2020-07-03 11:30:00|21291.13|21291.13|21272.61|21272.61|21291.13|21291.13|21272.01|21272.01|0
1593776100000|2020-07-03 11:35:00|21272.2|21272.2|21262.94|21262.94|21272.61|21272.61|21255.9|21255.9|0
1593776400000|2020-07-03 11:40:00|21248.85|21248.85|21238.97|21238.97|21248.85|21248.85|21228.82|21228.82|0
1593776700000|2020-07-03 11:45:00|21235.45|21235.45|21255.39|21255.39|21255.39|21255.39|21228.1|21228.1|0
1593777000000|2020-07-03 11:50:00|21262.44|21262.44|21241.45|21241.45|21262.44|21262.44|21240.82|21240.82|0
1593777300000|2020-07-03 11:55:00|21241.32|21241.32|21222.73|21222.73|21241.32|21241.32|21217.6|21217.6|0
1593777600000|2020-07-03 12:00:00|21226.25|21226.25|21199.37|21199.37|21226.25|21226.25|21191.73|21191.73|0
1593777900000|2020-07-03 12:05:00|21199.67|21199.67|21193.23|21193.23|21201.94|21201.94|21186.89|21186.89|0
1593778200000|2020-07-03 12:10:00|21193.83|21193.83|21196.67|21196.67|21204.4|21204.4|21178.51|21178.51|0
1593778500000|2020-07-03 12:15:00|21195.72|21195.72|21232.37|21232.37|21235.4|21235.4|21195.72|21195.72|0
1593778800000|2020-07-03 12:20:00|21235.89|21235.89|21241.21|21241.21|21244.74|21244.74|21232.37|21232.37|0
1593779100000|2020-07-03 12:25:00|21251.79|21251.79|21273.76|21273.76|21273.76|21273.76|21251.49|21251.49|0
1593779400000|2020-07-03 12:30:00|21270.24|21270.24|21219.12|21219.12|21270.24|21270.24|21212.55|21212.55|0
1593779700000|2020-07-03 12:35:00|21215.6|21215.6|21217.59|21217.59|21219.12|21219.12|21214.4|21214.4|0
1593780000000|2020-07-03 12:40:00|21216.69|21216.69|21190.6|21190.6|21216.69|21216.69|21190.6|21190.6|0
1593780300000|2020-07-03 12:45:00|21194.12|21194.12|21188.82|21188.82|21196.34|21196.34|21185.77|21185.77|0
1593780600000|2020-07-03 12:50:00|21185.29|21185.29|21183.99|21183.99|21185.29|21185.29|21176.94|21176.94|0
1593780900000|2020-07-03 12:55:00|21191.03|21191.03|21195.46|21195.46|21197.67|21197.67|21187.1|21187.1|0
1593781200000|2020-07-03 13:00:00|21198.98|21198.98|21224.36|21224.36|21234.52|21234.52|21198.98|21198.98|0
1593781500000|2020-07-03 13:05:00|21224.96|21224.96|21225.57|21225.57|21235.83|21235.83|21220.84|21220.84|0
1593781800000|2020-07-03 13:10:00|21229.1|21229.1|21210.88|21210.88|21229.1|21229.1|21207.35|21207.35|0
1593782100000|2020-07-03 13:15:00|21211.29|21211.29|21211.59|21211.59|21232.6|21232.6|21211.29|21211.29|0
1593782400000|2020-07-03 13:20:00|21211.11|21211.11|21221.87|21221.87|21221.87|21221.87|21211.11|21211.11|0
1593782700000|2020-07-03 13:25:00|21221.62|21221.62|21228.56|21228.56|21228.56|21228.56|21217.99|21217.99|0
1593783000000|2020-07-03 13:30:00|21232.09|21232.09|21226.06|21226.06|21236.92|21236.92|21219.01|21219.01|0
1593783300000|2020-07-03 13:35:00|21225.76|21225.76|21212.26|21212.26|21237.34|21237.34|21212.26|21212.26|0
1593783600000|2020-07-03 13:40:00|21213.49|21213.49|21173.3|21173.3|21218.24|21218.24|21172.1|21172.1|0
1593783900000|2020-07-03 13:45:00|21169.78|21169.78|21172.69|21172.69|21183.26|21183.26|21159.2|21159.2|0
1593784200000|2020-07-03 13:50:00|21176.21|21176.21|21170.24|21170.24|21185.06|21185.06|21170.24|21170.24|0
1593784500000|2020-07-03 13:55:00|21170.36|21170.36|21170.95|21170.95|21181.71|21181.71|21163.19|21163.19|0
1593784800000|2020-07-03 14:00:00|21174.47|21174.47|21154.28|21154.28|21183.41|21183.41|21154.28|21154.28|0
1593785100000|2020-07-03 14:05:00|21154.88|21154.88|21116.84|21116.84|21158.81|21158.81|21116.84|21116.84|0
1593785400000|2020-07-03 14:10:00|21120.37|21120.37|21138.42|21138.42|21138.42|21138.42|21115.87|21115.87|0
1593785700000|2020-07-03 14:15:00|21134.89|21134.89|21137.03|21137.03|21144.27|21144.27|21129.16|21129.16|0
1593786000000|2020-07-03 14:20:00|21140.55|21140.55|21127.11|21127.11|21141.85|21141.85|21127.11|21127.11|0
1593786300000|2020-07-03 14:25:00|21123.58|21123.58|21118.97|21118.97|21123.58|21123.58|21092.88|21092.88|0
1593786600000|2020-07-03 14:30:00|21118.56|21118.56|21092.77|21092.77|21119.38|21119.38|21092.77|21092.77|0
1593786900000|2020-07-03 14:35:00|21089.24|21089.24|21071.95|21071.95|21089.24|21089.24|21054.43|21054.43|0
1593787200000|2020-07-03 14:40:00|21071.54|21071.54|21102.54|21102.54|21102.54|21102.54|21061.86|21061.86|0
1593787500000|2020-07-03 14:45:00|21102.84|21102.84|21102.77|21102.77|21106.6|21106.6|21094.42|21094.42|0
1593787800000|2020-07-03 14:50:00|21109.82|21109.82|21091.32|21091.32|21109.82|21109.82|21091.32|21091.32|0
1593788100000|2020-07-03 14:55:00|21087.79|21087.79|21099.37|21099.37|21099.37|21099.37|21080.14|21080.14|0
1593788400000|2020-07-03 15:00:00|21098.77|21098.77|21091.44|21091.44|21099.07|21099.07|21083.49|21083.49|0
1593788700000|2020-07-03 15:05:00|21092.64|21092.64|21091.03|21091.03|21098.08|21098.08|21086.91|21086.91|0
1593789000000|2020-07-03 15:10:00|21090.73|21090.73|21064.45|21064.45|21093.96|21093.96|21060.93|21060.93|0
1593789300000|2020-07-03 15:15:00|21064.2|21064.2|21050.91|21050.91|21064.8|21064.8|21041.82|21041.82|0
1593789600000|2020-07-03 15:20:00|21050.61|21050.61|21057.69|21057.69|21077.5|21077.5|21049.5|21049.5|0
1593789900000|2020-07-03 15:25:00|21054.16|21054.16|21049.84|21049.84|21060.83|21060.83|21044.49|21044.49|0
1594019700000|2020-07-06 07:15:00|21406.69|21406.69|21456.11|21456.11|21470.38|21470.38|21406.69|21406.69|0
1594020000000|2020-07-06 07:20:00|21459.64|21459.64|21452.49|21452.49|21485.5|21485.5|21440.12|21440.12|0
1594020300000|2020-07-06 07:25:00|21448.96|21448.96|21481.81|21481.81|21488.86|21488.86|21441.92|21441.92|0
1594020600000|2020-07-06 07:30:00|21495.91|21495.91|21469.51|21469.51|21519.92|21519.92|21462.46|21462.46|0
1594020900000|2020-07-06 07:35:00|21468.91|21468.91|21459.19|21459.19|21468.91|21468.91|21444.49|21444.49|0
1594021200000|2020-07-06 07:40:00|21462.71|21462.71|21491.69|21491.69|21495.21|21495.21|21455.66|21455.66|0
1594021500000|2020-07-06 07:45:00|21491.21|21491.21|21482.56|21482.56|21501.73|21501.73|21480.23|21480.23|0
1594021800000|2020-07-06 07:50:00|21486.08|21486.08|21498.36|21498.36|21498.95|21498.95|21481.93|21481.93|0
1594022100000|2020-07-06 07:55:00|21501.88|21501.88|21477.07|21477.07|21508.93|21508.93|21470.02|21470.02|0
1594022400000|2020-07-06 08:00:00|21480.07|21480.07|21476.66|21476.66|21487.11|21487.11|21457.12|21457.12|0
1594022700000|2020-07-06 08:05:00|21469.61|21469.61|21451.92|21451.92|21473.14|21473.14|21436.4|21436.4|0
1594023000000|2020-07-06 08:10:00|21444.87|21444.87|21461.8|21461.8|21465.33|21465.33|21444.87|21444.87|0
1594023300000|2020-07-06 08:15:00|21465.33|21465.33|21479.95|21479.95|21480.55|21480.55|21442.38|21442.38|0
1594023600000|2020-07-06 08:20:00|21487|21487|21480.16|21480.16|21490.23|21490.23|21473.11|21473.11|0
1594023900000|2020-07-06 08:25:00|21478.36|21478.36|21486.12|21486.12|21487.31|21487.31|21472.81|21472.81|0
1594024200000|2020-07-06 08:30:00|21489.64|21489.64|21534.33|21534.33|21538.15|21538.15|21489.64|21489.64|0
1594024500000|2020-07-06 08:35:00|21530.81|21530.81|21471.81|21471.81|21530.81|21530.81|21463.27|21463.27|0
1594024800000|2020-07-06 08:40:00|21475.34|21475.34|21507.24|21507.24|21507.24|21507.24|21474.74|21474.74|0
1594025100000|2020-07-06 08:45:00|21503.71|21503.71|21506.56|21506.56|21518.33|21518.33|21500.19|21500.19|0
1594025400000|2020-07-06 08:50:00|21503.03|21503.03|21447.09|21447.09|21504.53|21504.53|21440.04|21440.04|0
1594025700000|2020-07-06 08:55:00|21450.61|21450.61|21465.31|21465.31|21465.31|21465.31|21443.86|21443.86|0
1594026000000|2020-07-06 09:00:00|21461.79|21461.79|21459.44|21459.44|21469.43|21469.43|21440.4|21440.4|0
1594026300000|2020-07-06 09:05:00|21470.01|21470.01|21459.26|21459.26|21480.28|21480.28|21431.77|21431.77|0
1594026600000|2020-07-06 09:10:00|21452.21|21452.21|21438.19|21438.19|21455.82|21455.82|21432.87|21432.87|0
1594026900000|2020-07-06 09:15:00|21434.67|21434.67|21412.62|21412.62|21434.67|21434.67|21402.05|21402.05|0
1594027200000|2020-07-06 09:20:00|21409.1|21409.1|21444.03|21444.03|21444.63|21444.63|21408.2|21408.2|0
1594027500000|2020-07-06 09:25:00|21454.61|21454.61|21443.43|21443.43|21454.61|21454.61|21438.3|21438.3|0
1594027800000|2020-07-06 09:30:00|21444.03|21444.03|21442.59|21442.59|21450.24|21450.24|21439.31|21439.31|0
1594028100000|2020-07-06 09:35:00|21443|21443|21454.48|21454.48|21454.6|21454.6|21443|21443|0
1594028400000|2020-07-06 09:40:00|21455.97|21455.97|21470.89|21470.89|21472.09|21472.09|21452.86|21452.86|0
1594028700000|2020-07-06 09:45:00|21471.19|21471.19|21470.29|21470.29|21486.18|21486.18|21470.29|21470.29|0
1594029000000|2020-07-06 09:50:00|21469.69|21469.69|21481.84|21481.84|21485.37|21485.37|21467.27|21467.27|0
1594029300000|2020-07-06 09:55:00|21478.32|21478.32|21450.61|21450.61|21478.32|21478.32|21450.61|21450.61|0
1594029600000|2020-07-06 10:00:00|21450.91|21450.91|21456.15|21456.15|21456.62|21456.62|21441.33|21441.33|0
1594029900000|2020-07-06 10:05:00|21442.05|21442.05|21458.42|21458.42|21458.42|21458.42|21442.05|21442.05|0
1594030200000|2020-07-06 10:10:00|21458.72|21458.72|21482.6|21482.6|21488.75|21488.75|21458.72|21458.72|0
1594030500000|2020-07-06 10:15:00|21481.7|21481.7|21477.58|21477.58|21485.23|21485.23|21470.53|21470.53|0
1594030800000|2020-07-06 10:20:00|21484.63|21484.63|21524.6|21524.6|21530.45|21530.45|21483.43|21483.43|0
1594031100000|2020-07-06 10:25:00|21531.64|21531.64|21540.75|21540.75|21545.17|21545.17|21526.92|21526.92|0
1594031400000|2020-07-06 10:30:00|21537.22|21537.22|21523.19|21523.19|21540.75|21540.75|21523.19|21523.19|0
1594031700000|2020-07-06 10:35:00|21530.24|21530.24|21530.09|21530.09|21533.86|21533.86|21526.04|21526.04|0
1594032000000|2020-07-06 10:40:00|21528.32|21528.32|21495.11|21495.11|21528.32|21528.32|21491.17|21491.17|0
1594032300000|2020-07-06 10:45:00|21496.3|21496.3|21466.51|21466.51|21499.23|21499.23|21466.51|21466.51|0
1594032600000|2020-07-06 10:50:00|21459.46|21459.46|21465.84|21465.84|21465.91|21465.91|21459.46|21459.46|0
1594032900000|2020-07-06 10:55:00|21464.94|21464.94|21465.95|21465.95|21469.47|21469.47|21458.3|21458.3|0
1594033200000|2020-07-06 11:00:00|21465|21465|21458.86|21458.86|21471.53|21471.53|21446.86|21446.86|0
1594033500000|2020-07-06 11:05:00|21455.33|21455.33|21451.73|21451.73|21455.44|21455.44|21444.86|21444.86|0
1594033800000|2020-07-06 11:10:00|21451.08|21451.08|21451.73|21451.73|21455.25|21455.25|21450.53|21450.53|0
1594034100000|2020-07-06 11:15:00|21452.54|21452.54|21435.52|21435.52|21453.14|21453.14|21431.4|21431.4|0
1594034400000|2020-07-06 11:20:00|21432|21432|21414.43|21414.43|21432|21432|21413.53|21413.53|0
1594034700000|2020-07-06 11:25:00|21413.95|21413.95|21406.59|21406.59|21417.94|21417.94|21406.59|21406.59|0
1594035000000|2020-07-06 11:30:00|21406.29|21406.29|21400.27|21400.27|21406.89|21406.89|21400.27|21400.27|0
1594035300000|2020-07-06 11:35:00|21396.74|21396.74|21393.24|21393.24|21396.74|21396.74|21389.42|21389.42|0
1594035600000|2020-07-06 11:40:00|21392.94|21392.94|21384.93|21384.93|21392.94|21392.94|21380.51|21380.51|0
1594035900000|2020-07-06 11:45:00|21388.46|21388.46|21383.74|21383.74|21391.98|21391.98|21380.02|21380.02|0
1594036200000|2020-07-06 11:50:00|21382.84|21382.84|21382.54|21382.54|21385.76|21385.76|21378.72|21378.72|0
1594036500000|2020-07-06 11:55:00|21383.44|21383.44|21381.9|21381.9|21393.66|21393.66|21381.9|21381.9|0
1594036800000|2020-07-06 12:00:00|21385.42|21385.42|21388.77|21388.77|21388.95|21388.95|21381.42|21381.42|0
1594037100000|2020-07-06 12:05:00|21385.25|21385.25|21378.51|21378.51|21385.25|21385.25|21368.24|21368.24|0
1594037400000|2020-07-06 12:10:00|21378.81|21378.81|21386.16|21386.16|21390.28|21390.28|21378.81|21378.81|0
1594037700000|2020-07-06 12:15:00|21389.68|21389.68|21381.44|21381.44|21389.68|21389.68|21374.09|21374.09|0
1594038000000|2020-07-06 12:20:00|21380.84|21380.84|21393.74|21393.74|21393.74|21393.74|21372.89|21372.89|0
1594038300000|2020-07-06 12:25:00|21400.79|21400.79|21402.47|21402.47|21415.78|21415.78|21391.3|21391.3|0
1594038600000|2020-07-06 12:30:00|21406|21406|21399.36|21399.36|21414.12|21414.12|21398.95|21398.95|0
1594038900000|2020-07-06 12:35:00|21402.88|21402.88|21406.41|21406.41|21406.71|21406.71|21399.36|21399.36|0
1594039200000|2020-07-06 12:40:00|21402.88|21402.88|21379.73|21379.73|21409.52|21409.52|21377.41|21377.41|0
1594039500000|2020-07-06 12:45:00|21380.03|21380.03|21371.57|21371.57|21393.23|21393.23|21371.57|21371.57|0
1594039800000|2020-07-06 12:50:00|21371.27|21371.27|21333.52|21333.52|21371.57|21371.57|21332.92|21332.92|0
1594040100000|2020-07-06 12:55:00|21333.22|21333.22|21334.54|21334.54|21340.87|21340.87|21326.59|21326.59|0
1594040400000|2020-07-06 13:00:00|21334.24|21334.24|21366.56|21366.56|21366.56|21366.56|21334.24|21334.24|0
1594040700000|2020-07-06 13:05:00|21370.08|21370.08|21343.26|21343.26|21370.08|21370.08|21334.84|21334.84|0
1594041000000|2020-07-06 13:10:00|21343.86|21343.86|21357.89|21357.89|21360.76|21360.76|21343.86|21343.86|0
1594041300000|2020-07-06 13:15:00|21357.42|21357.42|21338.98|21338.98|21360.64|21360.64|21327.8|21327.8|0
1594041600000|2020-07-06 13:20:00|21335.45|21335.45|21328.52|21328.52|21338.31|21338.31|21325.32|21325.32|0
1594041900000|2020-07-06 13:25:00|21325|21325|21330.18|21330.18|21338.79|21338.79|21325|21325|0
1594042200000|2020-07-06 13:30:00|21337.23|21337.23|21418.62|21418.62|21425.67|21425.67|21337.23|21337.23|0
1594042500000|2020-07-06 13:35:00|21415.1|21415.1|21377.14|21377.14|21415.1|21415.1|21376.25|21376.25|0
1594042800000|2020-07-06 13:40:00|21377.74|21377.74|21419.19|21419.19|21422.72|21422.72|21377.44|21377.44|0
1594043100000|2020-07-06 13:45:00|21419.49|21419.49|21422.94|21422.94|21431.27|21431.27|21415.07|21415.07|0
1594043400000|2020-07-06 13:50:00|21419.41|21419.41|21429.76|21429.76|21432.98|21432.98|21418.52|21418.52|0
1594043700000|2020-07-06 13:55:00|21433.28|21433.28|21413.87|21413.87|21433.58|21433.58|21409.94|21409.94|0
1594044000000|2020-07-06 14:00:00|21417.4|21417.4|21383.87|21383.87|21457.48|21457.48|21373.3|21373.3|0
1594044300000|2020-07-06 14:05:00|21387.39|21387.39|21403.72|21403.72|21403.72|21403.72|21371.09|21371.09|0
1594044600000|2020-07-06 14:10:00|21404.02|21404.02|21429.4|21429.4|21436.45|21436.45|21400.8|21400.8|0
1594044900000|2020-07-06 14:15:00|21428.8|21428.8|21447.54|21447.54|21451.44|21451.44|21428.8|21428.8|0
1594045200000|2020-07-06 14:20:00|21446.04|21446.04|21442|21442|21454.6|21454.6|21434.35|21434.35|0
1594045500000|2020-07-06 14:25:00|21441.1|21441.1|21448.64|21448.64|21448.64|21448.64|21420.55|21420.55|0
1594045800000|2020-07-06 14:30:00|21444.81|21444.81|21451.56|21451.56|21455.69|21455.69|21433.64|21433.64|0
1594046100000|2020-07-06 14:35:00|21451.26|21451.26|21441.4|21441.4|21455.09|21455.09|21430.23|21430.23|0
1594046400000|2020-07-06 14:40:00|21444.92|21444.92|21454.38|21454.38|21457.42|21457.42|21442.72|21442.72|0
1594046700000|2020-07-06 14:45:00|21450.86|21450.86|21453.9|21453.9|21459.1|21459.1|21450.86|21450.86|0
1594047000000|2020-07-06 14:50:00|21453.6|21453.6|21460.1|21460.1|21460.1|21460.1|21453.06|21453.06|0
1594047300000|2020-07-06 14:55:00|21456.57|21456.57|21490.82|21490.82|21490.82|21490.82|21451.66|21451.66|0
1594047600000|2020-07-06 15:00:00|21490.42|21490.42|21488.39|21488.39|21498.96|21498.96|21488.39|21488.39|0
1594047900000|2020-07-06 15:05:00|21488.09|21488.09|21510.24|21510.24|21527.86|21527.86|21488.09|21488.09|0
1594048200000|2020-07-06 15:10:00|21510.84|21510.84|21529.46|21529.46|21534.37|21534.37|21507.32|21507.32|0
1594048500000|2020-07-06 15:15:00|21525.93|21525.93|21563.62|21563.62|21563.62|21563.62|21522.41|21522.41|0
1594048800000|2020-07-06 15:20:00|21563.32|21563.32|21576.46|21576.46|21579.69|21579.69|21549.41|21549.41|0
1594049100000|2020-07-06 15:25:00|21576.87|21576.87|21586.85|21586.85|21590.37|21590.37|21571.8|21571.8|0
1594106100000|2020-07-07 07:15:00|21581.31|21581.31|21576.93|21576.93|21597.7|21597.7|21560.58|21560.58|0
1594106400000|2020-07-07 07:20:00|21576.03|21576.03|21556.17|21556.17|21640.26|21640.26|21556.17|21556.17|0
1594106700000|2020-07-07 07:25:00|21552.64|21552.64|21553.39|21553.39|21553.39|21553.39|21518.95|21518.95|0
1594107000000|2020-07-07 07:30:00|21560.44|21560.44|21559.35|21559.35|21560.44|21560.44|21543.45|21543.45|0
1594107300000|2020-07-07 07:35:00|21555.82|21555.82|21540.9|21540.9|21555.82|21555.82|21528.11|21528.11|0
1594107600000|2020-07-07 07:40:00|21537.38|21537.38|21526.11|21526.11|21538.93|21538.93|21526.11|21526.11|0
1594107900000|2020-07-07 07:45:00|21533.16|21533.16|21533.64|21533.64|21544.47|21544.47|21516.15|21516.15|0
1594108200000|2020-07-07 07:50:00|21530.12|21530.12|21515.01|21515.01|21530.12|21530.12|21511.49|21511.49|0
1594108500000|2020-07-07 07:55:00|21514.12|21514.12|21541.63|21541.63|21541.63|21541.63|21503.54|21503.54|0
1594108800000|2020-07-07 08:00:00|21541.03|21541.03|21541.2|21541.2|21545.02|21545.02|21532.2|21532.2|0
1594109100000|2020-07-07 08:05:00|21537.68|21537.68|21529.13|21529.13|21537.68|21537.68|21517.36|21517.36|0
1594109400000|2020-07-07 08:10:00|21532.65|21532.65|21531.68|21531.68|21535.2|21535.2|21526.73|21526.73|0
1594109700000|2020-07-07 08:15:00|21530.18|21530.18|21497.1|21497.1|21530.18|21530.18|21496.03|21496.03|0
1594110000000|2020-07-07 08:20:00|21496.7|21496.7|21485.43|21485.43|21496.7|21496.7|21481.9|21481.9|0
1594110300000|2020-07-07 08:25:00|21485.73|21485.73|21439.95|21439.95|21485.73|21485.73|21439.95|21439.95|0
1594110600000|2020-07-07 08:30:00|21439.65|21439.65|21439.72|21439.72|21455.2|21455.2|21428.67|21428.67|0
1594110900000|2020-07-07 08:35:00|21439.42|21439.42|21456.22|21456.22|21459.44|21459.44|21439.12|21439.12|0
1594111200000|2020-07-07 08:40:00|21459.74|21459.74|21489.13|21489.13|21492.66|21492.66|21456.22|21456.22|0
1594111500000|2020-07-07 08:45:00|21489.61|21489.61|21498.69|21498.69|21513.08|21513.08|21488.11|21488.11|0
1594111800000|2020-07-07 08:50:00|21498.99|21498.99|21478.01|21478.01|21498.99|21498.99|21466.54|21466.54|0
1594112100000|2020-07-07 08:55:00|21470.96|21470.96|21449.57|21449.57|21473.77|21473.77|21446.04|21446.04|0
1594112400000|2020-07-07 09:00:00|21449.27|21449.27|21419.97|21419.97|21449.87|21449.87|21419.97|21419.97|0
1594112700000|2020-07-07 09:05:00|21416.44|21416.44|21420.45|21420.45|21425.52|21425.52|21411.72|21411.72|0
1594113000000|2020-07-07 09:10:00|21420.04|21420.04|21405.04|21405.04|21420.04|21420.04|21404.33|21404.33|0
1594113300000|2020-07-07 09:15:00|21405.64|21405.64|21404.96|21404.96|21412.91|21412.91|21398.89|21398.89|0
1594113600000|2020-07-07 09:20:00|21404.66|21404.66|21384.9|21384.9|21404.66|21404.66|21384.9|21384.9|0
1594113900000|2020-07-07 09:25:00|21384.3|21384.3|21389.24|21389.24|21389.24|21389.24|21369.01|21369.01|0
1594114200000|2020-07-07 09:30:00|21390.44|21390.44|21413.56|21413.56|21417.09|21417.09|21390.44|21390.44|0
1594114500000|2020-07-07 09:35:00|21420.61|21420.61|21411.03|21411.03|21440.24|21440.24|21410.43|21410.43|0
1594114800000|2020-07-07 09:40:00|21411.63|21411.63|21421.12|21421.12|21443.46|21443.46|21411.63|21411.63|0
1594115100000|2020-07-07 09:45:00|21421.42|21421.42|21409.65|21409.65|21421.72|21421.72|21407.62|21407.62|0
1594115400000|2020-07-07 09:50:00|21409.05|21409.05|21399.16|21399.16|21410.04|21410.04|21398.06|21398.06|0
1594115700000|2020-07-07 09:55:00|21395.64|21395.64|21393.78|21393.78|21404.65|21404.65|21386.13|21386.13|0
1594116000000|2020-07-07 10:00:00|21390.25|21390.25|21387.11|21387.11|21390.25|21390.25|21368.4|21368.4|0
1594116300000|2020-07-07 10:05:00|21383.58|21383.58|21371.76|21371.76|21383.88|21383.88|21371.76|21371.76|0
1594116600000|2020-07-07 10:10:00|21371.16|21371.16|21364.58|21364.58|21379.39|21379.39|21359.56|21359.56|0
1594116900000|2020-07-07 10:15:00|21364.28|21364.28|21377.67|21377.67|21378.68|21378.68|21355.93|21355.93|0
1594117200000|2020-07-07 10:20:00|21379.44|21379.44|21376.96|21376.96|21381.8|21381.8|21376.52|21376.52|0
1594117500000|2020-07-07 10:25:00|21376.67|21376.67|21381.13|21381.13|21381.13|21381.13|21373.67|21373.67|0
1594117800000|2020-07-07 10:30:00|21377.6|21377.6|21393.08|21393.08|21411.3|21411.3|21370.73|21370.73|0
1594118100000|2020-07-07 10:35:00|21396.6|21396.6|21405.72|21405.72|21423.59|21423.59|21393.08|21393.08|0
1594118400000|2020-07-07 10:40:00|21409.25|21409.25|21421.1|21421.1|21421.1|21421.1|21409.25|21409.25|0
1594118700000|2020-07-07 10:45:00|21422.05|21422.05|21413.28|21413.28|21425.58|21425.58|21412.68|21412.68|0
1594119000000|2020-07-07 10:50:00|21416.8|21416.8|21417.1|21417.1|21417.41|21417.41|21405.16|21405.16|0
1594119300000|2020-07-07 10:55:00|21420.62|21420.62|21406.94|21406.94|21425.05|21425.05|21391.83|21391.83|0
1594119600000|2020-07-07 11:00:00|21407.75|21407.75|21413.85|21413.85|21425.2|21425.2|21393.78|21393.78|0
1594119900000|2020-07-07 11:05:00|21413.55|21413.55|21401.56|21401.56|21413.55|21413.55|21399.12|21399.12|0
1594120200000|2020-07-07 11:10:00|21398.04|21398.04|21394.44|21394.44|21398.64|21398.64|21391.59|21391.59|0
1594120500000|2020-07-07 11:15:00|21395.26|21395.26|21391.56|21391.56|21396.16|21396.16|21388.81|21388.81|0
1594120800000|2020-07-07 11:20:00|21388.03|21388.03|21375.26|21375.26|21391.86|21391.86|21375.26|21375.26|0
1594121100000|2020-07-07 11:25:00|21371.73|21371.73|21375.58|21375.58|21375.58|21375.58|21364.08|21364.08|0
1594121400000|2020-07-07 11:30:00|21376.18|21376.18|21363.7|21363.7|21378.51|21378.51|21363.7|21363.7|0
1594121700000|2020-07-07 11:35:00|21360.18|21360.18|21350.79|21350.79|21360.66|21360.66|21349.67|21349.67|0
1594122000000|2020-07-07 11:40:00|21351.09|21351.09|21337.11|21337.11|21351.99|21351.99|21337.11|21337.11|0
1594122300000|2020-07-07 11:45:00|21336.81|21336.81|21318.33|21318.33|21344.46|21344.46|21318.33|21318.33|0
1594122600000|2020-07-07 11:50:00|21318.08|21318.08|21287.99|21287.99|21325.42|21325.42|21287.99|21287.99|0
1594122900000|2020-07-07 11:55:00|21291.51|21291.51|21297.74|21297.74|21313.26|21313.26|21287.99|21287.99|0
1594123200000|2020-07-07 12:00:00|21297.44|21297.44|21314.53|21314.53|21325.11|21325.11|21297.44|21297.44|0
1594123500000|2020-07-07 12:05:00|21314.24|21314.24|21304.66|21304.66|21315.43|21315.43|21301.34|21301.34|0
1594123800000|2020-07-07 12:10:00|21305.85|21305.85|21327.37|21327.37|21327.37|21327.37|21305.85|21305.85|0
1594124100000|2020-07-07 12:15:00|21330.89|21330.89|21308.21|21308.21|21334.42|21334.42|21308.21|21308.21|0
1594124400000|2020-07-07 12:20:00|21308.81|21308.81|21293.81|21293.81|21309.11|21309.11|21288.79|21288.79|0
1594124700000|2020-07-07 12:25:00|21293.4|21293.4|21263.48|21263.48|21296.1|21296.1|21263.48|21263.48|0
1594125000000|2020-07-07 12:30:00|21267|21267|21244.25|21244.25|21267|21267|21233.08|21233.08|0
1594125300000|2020-07-07 12:35:00|21244.85|21244.85|21236.26|21236.26|21245.15|21245.15|21232.74|21232.74|0
1594125600000|2020-07-07 12:40:00|21232.74|21232.74|21220.64|21220.64|21237.83|21237.83|21220.34|21220.34|0
1594125900000|2020-07-07 12:45:00|21217.12|21217.12|21211.02|21211.02|21217.12|21217.12|21207.8|21207.8|0
1594126200000|2020-07-07 12:50:00|21211.32|21211.32|21185.72|21185.72|21212.81|21212.81|21185.72|21185.72|0
1594126500000|2020-07-07 12:55:00|21189.24|21189.24|21197.19|21197.19|21199.82|21199.82|21189.24|21189.24|0
1594126800000|2020-07-07 13:00:00|21197.49|21197.49|21216.76|21216.76|21216.76|21216.76|21197.49|21197.49|0
1594127100000|2020-07-07 13:05:00|21216.46|21216.46|21229.55|21229.55|21230.86|21230.86|21216.46|21216.46|0
1594127400000|2020-07-07 13:10:00|21229.14|21229.14|21236.42|21236.42|21236.42|21236.42|21221.32|21221.32|0
1594127700000|2020-07-07 13:15:00|21239.95|21239.95|21204.59|21204.59|21240.25|21240.25|21204.29|21204.29|0
1594128000000|2020-07-07 13:20:00|21204.89|21204.89|21205.79|21205.79|21205.79|21205.79|21191.69|21191.69|0
1594128300000|2020-07-07 13:25:00|21209.32|21209.32|21212.92|21212.92|21212.92|21212.92|21201.23|21201.23|0
1594128600000|2020-07-07 13:30:00|21223.49|21223.49|21266.38|21266.38|21273.43|21273.43|21222.89|21222.89|0
1594128900000|2020-07-07 13:35:00|21259.33|21259.33|21255.99|21255.99|21263.56|21263.56|21241.83|21241.83|0
1594129200000|2020-07-07 13:40:00|21259.52|21259.52|21265.3|21265.3|21271.41|21271.41|21253.37|21253.37|0
1594129500000|2020-07-07 13:45:00|21265.18|21265.18|21292.76|21292.76|21307.16|21307.16|21265.18|21265.18|0
1594129800000|2020-07-07 13:50:00|21289.24|21289.24|21263.8|21263.8|21289.24|21289.24|21256.74|21256.74|0
1594130100000|2020-07-07 13:55:00|21256.76|21256.76|21279.4|21279.4|21280.6|21280.6|21253.23|21253.23|0
1594130400000|2020-07-07 14:00:00|21275.88|21275.88|21322.38|21322.38|21322.38|21322.38|21264.23|21264.23|0
1594130700000|2020-07-07 14:05:00|21322.98|21322.98|21307.09|21307.09|21327.11|21327.11|21303.56|21303.56|0
1594131000000|2020-07-07 14:10:00|21307.39|21307.39|21307.86|21307.86|21311.38|21311.38|21303.05|21303.05|0
1594131300000|2020-07-07 14:15:00|21307.56|21307.56|21281.65|21281.65|21308.46|21308.46|21281.35|21281.35|0
1594131600000|2020-07-07 14:20:00|21281.95|21281.95|21280.66|21280.66|21286.32|21286.32|21267.04|21267.04|0
1594131900000|2020-07-07 14:25:00|21277.13|21277.13|21283.99|21283.99|21283.99|21283.99|21268.36|21268.36|0
1594132200000|2020-07-07 14:30:00|21284.59|21284.59|21251.9|21251.9|21293.44|21293.44|21248.37|21248.37|0
1594132500000|2020-07-07 14:35:00|21248.37|21248.37|21231.02|21231.02|21253.72|21253.72|21231.02|21231.02|0
1594132800000|2020-07-07 14:40:00|21227.5|21227.5|21211.99|21211.99|21235.34|21235.34|21211.39|21211.39|0
1594133100000|2020-07-07 14:45:00|21208.46|21208.46|21204.46|21204.46|21217.24|21217.24|21200.93|21200.93|0
1594133400000|2020-07-07 14:50:00|21205.06|21205.06|21239.08|21239.08|21248.77|21248.77|21205.06|21205.06|0
1594133700000|2020-07-07 14:55:00|21239.68|21239.68|21264.47|21264.47|21276.84|21276.84|21238.36|21238.36|0
1594134000000|2020-07-07 15:00:00|21265.07|21265.07|21293.08|21293.08|21294.09|21294.09|21263.88|21263.88|0
1594134300000|2020-07-07 15:05:00|21296.6|21296.6|21319.74|21319.74|21326.78|21326.78|21296.13|21296.13|0
1594134600000|2020-07-07 15:10:00|21316.21|21316.21|21329.78|21329.78|21335.27|21335.27|21309.16|21309.16|0
1594134900000|2020-07-07 15:15:00|21329.18|21329.18|21345.6|21345.6|21345.6|21345.6|21323.86|21323.86|0
1594135200000|2020-07-07 15:20:00|21342.08|21342.08|21383.5|21383.5|21383.5|21383.5|21342.08|21342.08|0
1594135500000|2020-07-07 15:25:00|21383.98|21383.98|21362.81|21362.81|21390.49|21390.49|21360.09|21360.09|0
1594192500000|2020-07-08 07:15:00|21504.4|21504.4|21519.75|21519.75|21522.43|21522.43|21479.48|21479.48|0
1594192800000|2020-07-08 07:20:00|21526.8|21526.8|21539.77|21539.77|21572.09|21572.09|21526.8|21526.8|0
1594193100000|2020-07-08 07:25:00|21550.34|21550.34|21558.71|21558.71|21559.31|21559.31|21516.95|21516.95|0
1594193400000|2020-07-08 07:30:00|21565.76|21565.76|21579.16|21579.16|21582.69|21582.69|21557.51|21557.51|0
1594193700000|2020-07-08 07:35:00|21575.64|21575.64|21577.56|21577.56|21585.8|21585.8|21560.53|21560.53|0
1594194000000|2020-07-08 07:40:00|21574.03|21574.03|21622.37|21622.37|21622.37|21622.37|21574.03|21574.03|0
1594194300000|2020-07-08 07:45:00|21618.84|21618.84|21672.91|21672.91|21672.91|21672.91|21615.32|21615.32|0
1594194600000|2020-07-08 07:50:00|21676.43|21676.43|21695.22|21695.22|21705.8|21705.8|21662.18|21662.18|0
1594194900000|2020-07-08 07:55:00|21702.27|21702.27|21676.47|21676.47|21704.07|21704.07|21672.95|21672.95|0
1594195200000|2020-07-08 08:00:00|21680|21680|21689.99|21689.99|21701.24|21701.24|21673.63|21673.63|0
1594195500000|2020-07-08 08:05:00|21700.57|21700.57|21654.87|21654.87|21700.57|21700.57|21643.63|21643.63|0
1594195800000|2020-07-08 08:10:00|21651.35|21651.35|21635.33|21635.33|21671.3|21671.3|21635.33|21635.33|0
1594196100000|2020-07-08 08:15:00|21634.13|21634.13|21619.14|21619.14|21640.88|21640.88|21618.66|21618.66|0
1594196400000|2020-07-08 08:20:00|21622.66|21622.66|21658.12|21658.12|21665.77|21665.77|21622.66|21622.66|0
1594196700000|2020-07-08 08:25:00|21661.65|21661.65|21665.08|21665.08|21683.18|21683.18|21661.65|21661.65|0
1594197000000|2020-07-08 08:30:00|21663.88|21663.88|21676.75|21676.75|21676.75|21676.75|21647.36|21647.36|0
1594197300000|2020-07-08 08:35:00|21685.6|21685.6|21736.92|21736.92|21751.56|21751.56|21681.48|21681.48|0
1594197600000|2020-07-08 08:40:00|21747.5|21747.5|21779.82|21779.82|21783.34|21783.34|21742.06|21742.06|0
1594197900000|2020-07-08 08:45:00|21779.22|21779.22|21818.7|21818.7|21822.22|21822.22|21779.22|21779.22|0
1594198200000|2020-07-08 08:50:00|21822.22|21822.22|21818.03|21818.03|21833.2|21833.2|21818.03|21818.03|0
1594198500000|2020-07-08 08:55:00|21814.51|21814.51|21792.88|21792.88|21814.51|21814.51|21780.39|21780.39|0
1594198800000|2020-07-08 09:00:00|21799.93|21799.93|21770.95|21770.95|21799.93|21799.93|21759.96|21759.96|0
1594199100000|2020-07-08 09:05:00|21774.47|21774.47|21752.06|21752.06|21774.47|21774.47|21744|21744|0
1594199400000|2020-07-08 09:10:00|21748.54|21748.54|21725.38|21725.38|21769.68|21769.68|21721.25|21721.25|0
1594199700000|2020-07-08 09:15:00|21724.78|21724.78|21699.75|21699.75|21727.35|21727.35|21696.23|21696.23|0
1594200000000|2020-07-08 09:20:00|21696.23|21696.23|21723.84|21723.84|21741.48|21741.48|21682.13|21682.13|0
1594200300000|2020-07-08 09:25:00|21722.64|21722.64|21717.86|21717.86|21722.64|21722.64|21707.34|21707.34|0
1594200600000|2020-07-08 09:30:00|21714.33|21714.33|21735.96|21735.96|21740.71|21740.71|21710.81|21710.81|0
1594200900000|2020-07-08 09:35:00|21732.43|21732.43|21740.74|21740.74|21755.25|21755.25|21732.43|21732.43|0
1594201200000|2020-07-08 09:40:00|21744.27|21744.27|21773.85|21773.85|21795.78|21795.78|21734.04|21734.04|0
1594201500000|2020-07-08 09:45:00|21770.32|21770.32|21789.02|21789.02|21792.67|21792.67|21764.47|21764.47|0
1594201800000|2020-07-08 09:50:00|21792.54|21792.54|21789.09|21789.09|21797.61|21797.61|21779.99|21779.99|0
1594202100000|2020-07-08 09:55:00|21785.56|21785.56|21820.02|21820.02|21823.55|21823.55|21784.59|21784.59|0
1594202400000|2020-07-08 10:00:00|21816.5|21816.5|21818.2|21818.2|21818.2|21818.2|21788.18|21788.18|0
1594202700000|2020-07-08 10:05:00|21818.8|21818.8|21823.21|21823.21|21826.32|21826.32|21807.63|21807.63|0
1594203000000|2020-07-08 10:10:00|21819.68|21819.68|21827.01|21827.01|21827.01|21827.01|21817.04|21817.04|0
1594203300000|2020-07-08 10:15:00|21828.21|21828.21|21843.51|21843.51|21847.63|21847.63|21828.21|21828.21|0
1594203600000|2020-07-08 10:20:00|21844.11|21844.11|21833.91|21833.91|21845.68|21845.68|21830.38|21830.38|0
1594203900000|2020-07-08 10:25:00|21840.96|21840.96|21852.6|21852.6|21853.2|21853.2|21837.43|21837.43|0
1594204200000|2020-07-08 10:30:00|21852|21852|21867.81|21867.81|21874.86|21874.86|21849.08|21849.08|0
1594204500000|2020-07-08 10:35:00|21864.28|21864.28|21893.96|21893.96|21893.96|21893.96|21864.28|21864.28|0
1594204800000|2020-07-08 10:40:00|21893.36|21893.36|21881.39|21881.39|21897.49|21897.49|21878.39|21878.39|0
1594205100000|2020-07-08 10:45:00|21881.99|21881.99|21866.38|21866.38|21887.07|21887.07|21862.85|21862.85|0
1594205400000|2020-07-08 10:50:00|21862.85|21862.85|21876.47|21876.47|21890.57|21890.57|21860.58|21860.58|0
1594205700000|2020-07-08 10:55:00|21875.87|21875.87|21862.97|21862.97|21877.07|21877.07|21862.97|21862.97|0
1594206000000|2020-07-08 11:00:00|21864.2|21864.2|21859.03|21859.03|21864.48|21864.48|21844.68|21844.68|0
1594206300000|2020-07-08 11:05:00|21866.08|21866.08|21843.03|21843.03|21867.28|21867.28|21835.61|21835.61|0
1594206600000|2020-07-08 11:10:00|21850.08|21850.08|21824.59|21824.59|21850.68|21850.68|21821.48|21821.48|0
1594206900000|2020-07-08 11:15:00|21828.12|21828.12|21813.07|21813.07|21835.29|21835.29|21813.07|21813.07|0
1594207200000|2020-07-08 11:20:00|21809.55|21809.55|21785.91|21785.91|21809.55|21809.55|21775.94|21775.94|0
1594207500000|2020-07-08 11:25:00|21784.71|21784.71|21780.4|21780.4|21792.36|21792.36|21768.82|21768.82|0
1594207800000|2020-07-08 11:30:00|21783.92|21783.92|21793.59|21793.59|21812.53|21812.53|21783.92|21783.92|0
1594208100000|2020-07-08 11:35:00|21794.78|21794.78|21802.84|21802.84|21806.36|21806.36|21794.78|21794.78|0
1594208400000|2020-07-08 11:40:00|21799.32|21799.32|21806.89|21806.89|21808.09|21808.09|21798.12|21798.12|0
1594208700000|2020-07-08 11:45:00|21810.42|21810.42|21799.37|21799.37|21813.94|21813.94|21793.52|21793.52|0
1594209000000|2020-07-08 11:50:00|21792.32|21792.32|21801.04|21801.04|21807.49|21807.49|21785.27|21785.27|0
1594209300000|2020-07-08 11:55:00|21797.52|21797.52|21794.12|21794.12|21797.52|21797.52|21786.95|21786.95|0
1594209600000|2020-07-08 12:00:00|21795.32|21795.32|21794.79|21794.79|21801.84|21801.84|21784.81|21784.81|0
1594209900000|2020-07-08 12:05:00|21795.74|21795.74|21796.65|21796.65|21803.68|21803.68|21793.13|21793.13|0
1594210200000|2020-07-08 12:10:00|21800.18|21800.18|21779.94|21779.94|21807.23|21807.23|21779.94|21779.94|0
1594210500000|2020-07-08 12:15:00|21761.72|21761.72|21739.57|21739.57|21761.72|21761.72|21739.57|21739.57|0
1594210800000|2020-07-08 12:20:00|21740.76|21740.76|21746.74|21746.74|21753.78|21753.78|21735.56|21735.56|0
1594211100000|2020-07-08 12:25:00|21747.33|21747.33|21767.47|21767.47|21778.65|21778.65|21739.28|21739.28|0
1594211400000|2020-07-08 12:30:00|21771|21771|21764.55|21764.55|21773.92|21773.92|21763.35|21763.35|0
1594211700000|2020-07-08 12:35:00|21763.95|21763.95|21743.69|21743.69|21764.55|21764.55|21743.69|21743.69|0
1594212000000|2020-07-08 12:40:00|21743.28|21743.28|21740.34|21740.34|21748.34|21748.34|21733.29|21733.29|0
1594212300000|2020-07-08 12:45:00|21743.86|21743.86|21751.32|21751.32|21751.32|21751.32|21743.86|21743.86|0
1594212600000|2020-07-08 12:50:00|21754.85|21754.85|21761.3|21761.3|21761.89|21761.89|21743.67|21743.67|0
1594212900000|2020-07-08 12:55:00|21760.7|21760.7|21725.45|21725.45|21761.3|21761.3|21725.45|21725.45|0
1594213200000|2020-07-08 13:00:00|21721.93|21721.93|21693.73|21693.73|21721.93|21721.93|21690.21|21690.21|0
1594213500000|2020-07-08 13:05:00|21686.68|21686.68|21679.76|21679.76|21689.61|21689.61|21664.58|21664.58|0
1594213800000|2020-07-08 13:10:00|21683.28|21683.28|21696.18|21696.18|21696.18|21696.18|21670.53|21670.53|0
1594214100000|2020-07-08 13:15:00|21699.7|21699.7|21685.61|21685.61|21699.7|21699.7|21681.48|21681.48|0
1594214400000|2020-07-08 13:20:00|21689.13|21689.13|21685.01|21685.01|21689.13|21689.13|21670.91|21670.91|0
1594214700000|2020-07-08 13:25:00|21686.21|21686.21|21700.64|21700.64|21700.64|21700.64|21676.76|21676.76|0
1594215000000|2020-07-08 13:30:00|21704.17|21704.17|21668.86|21668.86|21704.17|21704.17|21638.94|21638.94|0
1594215300000|2020-07-08 13:35:00|21661.81|21661.81|21657.5|21657.5|21664.74|21664.74|21636.35|21636.35|0
1594215600000|2020-07-08 13:40:00|21661.02|21661.02|21613.23|21613.23|21671.59|21671.59|21595.61|21595.61|0
1594215900000|2020-07-08 13:45:00|21616.76|21616.76|21677.66|21677.66|21679.64|21679.64|21616.76|21616.76|0
1594216200000|2020-07-08 13:50:00|21674.14|21674.14|21683.14|21683.14|21683.14|21683.14|21656.64|21656.64|0
1594216500000|2020-07-08 13:55:00|21686.67|21686.67|21714.14|21714.14|21714.14|21714.14|21679.55|21679.55|0
1594216800000|2020-07-08 14:00:00|21710.62|21710.62|21703.16|21703.16|21714.55|21714.55|21685.35|21685.35|0
1594217100000|2020-07-08 14:05:00|21692.58|21692.58|21691.51|21691.51|21702.68|21702.68|21687.98|21687.98|0
1594217400000|2020-07-08 14:10:00|21695.03|21695.03|21675.4|21675.4|21695.44|21695.44|21674.17|21674.17|0
1594217700000|2020-07-08 14:15:00|21674.58|21674.58|21662.34|21662.34|21685.51|21685.51|21659.41|21659.41|0
1594218000000|2020-07-08 14:20:00|21665.86|21665.86|21660.68|21660.68|21675.38|21675.38|21660.68|21660.68|0
1594218300000|2020-07-08 14:25:00|21657.16|21657.16|21625.61|21625.61|21657.16|21657.16|21622.56|21622.56|0
1594218600000|2020-07-08 14:30:00|21629.14|21629.14|21610.03|21610.03|21631.77|21631.77|21606.5|21606.5|0
1594218900000|2020-07-08 14:35:00|21606.5|21606.5|21598.54|21598.54|21612.18|21612.18|21597.48|21597.48|0
1594219200000|2020-07-08 14:40:00|21599.14|21599.14|21615.98|21615.98|21626.38|21626.38|21599.14|21599.14|0
1594219500000|2020-07-08 14:45:00|21615.38|21615.38|21626.87|21626.87|21636.84|21636.84|21601.28|21601.28|0
1594219800000|2020-07-08 14:50:00|21623.34|21623.34|21641.67|21641.67|21645.2|21645.2|21623.34|21623.34|0
1594220100000|2020-07-08 14:55:00|21642.27|21642.27|21645.26|21645.26|21648.79|21648.79|21627.76|21627.76|0
1594220400000|2020-07-08 15:00:00|21648.79|21648.79|21612.9|21612.9|21651.15|21651.15|21602.14|21602.14|0
1594220700000|2020-07-08 15:05:00|21613.31|21613.31|21596.57|21596.57|21618.44|21618.44|21585.4|21585.4|0
1594221000000|2020-07-08 15:10:00|21597.17|21597.17|21603.02|21603.02|21614.36|21614.36|21595.37|21595.37|0
1594221300000|2020-07-08 15:15:00|21602.42|21602.42|21554.25|21554.25|21603.02|21603.02|21547.2|21547.2|0
1594221600000|2020-07-08 15:20:00|21550.72|21550.72|21526.99|21526.99|21562.5|21562.5|21522.75|21522.75|0
1594221900000|2020-07-08 15:25:00|21526.39|21526.39|21569.16|21569.16|21569.16|21569.16|21520.23|21520.23|0
1594278900000|2020-07-09 07:15:00|21493.73|21493.73|21482.96|21482.96|21493.73|21493.73|21452.56|21452.56|0
1594279200000|2020-07-09 07:20:00|21479.43|21479.43|21512.83|21512.83|21520.47|21520.47|21474.46|21474.46|0
1594279500000|2020-07-09 07:25:00|21516.35|21516.35|21546.4|21546.4|21556.97|21556.97|21512.83|21512.83|0
1594279800000|2020-07-09 07:30:00|21542.87|21542.87|21480.67|21480.67|21551.19|21551.19|21473.62|21473.62|0
1594280100000|2020-07-09 07:35:00|21480.26|21480.26|21498.66|21498.66|21505.71|21505.71|21462.22|21462.22|0
1594280400000|2020-07-09 07:40:00|21495.14|21495.14|21480.79|21480.79|21495.14|21495.14|21479.57|21479.57|0
1594280700000|2020-07-09 07:45:00|21483.25|21483.25|21487.47|21487.47|21516.48|21516.48|21472.77|21472.77|0
1594281000000|2020-07-09 07:50:00|21487.87|21487.87|21492.79|21492.79|21492.79|21492.79|21481.21|21481.21|0
1594281300000|2020-07-09 07:55:00|21489.26|21489.26|21530.64|21530.64|21541.22|21541.22|21481.8|21481.8|0
1594281600000|2020-07-09 08:00:00|21527.12|21527.12|21525.27|21525.27|21527.12|21527.12|21501.73|21501.73|0
1594281900000|2020-07-09 08:05:00|21528.79|21528.79|21530.76|21530.76|21540.86|21540.86|21514.7|21514.7|0
1594282200000|2020-07-09 08:10:00|21530.28|21530.28|21510.04|21510.04|21533.81|21533.81|21509.57|21509.57|0
1594282500000|2020-07-09 08:15:00|21509.44|21509.44|21479.67|21479.67|21509.44|21509.44|21479.67|21479.67|0
1594282800000|2020-07-09 08:20:00|21480.27|21480.27|21443.42|21443.42|21480.27|21480.27|21443.42|21443.42|0
1594283100000|2020-07-09 08:25:00|21446.94|21446.94|21420.12|21420.12|21453.99|21453.99|21416.59|21416.59|0
1594283400000|2020-07-09 08:30:00|21421.31|21421.31|21426.64|21426.64|21426.64|21426.64|21407.22|21407.22|0
1594283700000|2020-07-09 08:35:00|21426.16|21426.16|21444.64|21444.64|21444.64|21444.64|21421.41|21421.41|0
1594284000000|2020-07-09 08:40:00|21445.05|21445.05|21403.07|21403.07|21452.1|21452.1|21396.02|21396.02|0
1594284300000|2020-07-09 08:45:00|21399.54|21399.54|21373.86|21373.86|21399.54|21399.54|21370.34|21370.34|0
1594284600000|2020-07-09 08:50:00|21370.34|21370.34|21378.8|21378.8|21378.8|21378.8|21357.06|21357.06|0
1594284900000|2020-07-09 08:55:00|21378.39|21378.39|21389.57|21389.57|21393.09|21393.09|21370.75|21370.75|0
1594285200000|2020-07-09 09:00:00|21386.04|21386.04|21400.86|21400.86|21403.25|21403.25|21379.11|21379.11|0
1594285500000|2020-07-09 09:05:00|21397.34|21397.34|21395.37|21395.37|21397.34|21397.34|21384.8|21384.8|0
1594285800000|2020-07-09 09:10:00|21384.8|21384.8|21381.75|21381.75|21384.8|21384.8|21374.7|21374.7|0
1594286100000|2020-07-09 09:15:00|21376.62|21376.62|21317.69|21317.69|21376.62|21376.62|21310.16|21310.16|0
1594286400000|2020-07-09 09:20:00|21321.21|21321.21|21279.99|21279.99|21321.21|21321.21|21279.99|21279.99|0
1594286700000|2020-07-09 09:25:00|21294.09|21294.09|21300.83|21300.83|21315.24|21315.24|21283.52|21283.52|0
1594287000000|2020-07-09 09:30:00|21297.3|21297.3|21287.93|21287.93|21300.83|21300.83|21286.13|21286.13|0
1594287300000|2020-07-09 09:35:00|21287.33|21287.33|21296.65|21296.65|21296.65|21296.65|21284.88|21284.88|0
1594287600000|2020-07-09 09:40:00|21303.7|21303.7|21308.54|21308.54|21308.54|21308.54|21292.65|21292.65|0
1594287900000|2020-07-09 09:45:00|21312.07|21312.07|21359.08|21359.08|21359.08|21359.08|21312.07|21312.07|0
1594288200000|2020-07-09 09:50:00|21373.18|21373.18|21314.75|21314.75|21381.24|21381.24|21307.7|21307.7|0
1594288500000|2020-07-09 09:55:00|21314.15|21314.15|21315.13|21315.13|21319.28|21319.28|21311.82|21311.82|0
1594288800000|2020-07-09 10:00:00|21318.65|21318.65|21315.13|21315.13|21322.18|21322.18|21311.6|21311.6|0
1594289100000|2020-07-09 10:05:00|21318.65|21318.65|21309.88|21309.88|21319.85|21319.85|21309.88|21309.88|0
1594289400000|2020-07-09 10:10:00|21306.35|21306.35|21311.7|21311.7|21324.79|21324.79|21301.13|21301.13|0
1594289700000|2020-07-09 10:15:00|21312.3|21312.3|21322.37|21322.37|21332.94|21332.94|21312.3|21312.3|0
1594290000000|2020-07-09 10:20:00|21321.96|21321.96|21301.35|21301.35|21322.37|21322.37|21296.5|21296.5|0
1594290300000|2020-07-09 10:25:00|21297.82|21297.82|21290.18|21290.18|21307.8|21307.8|21286.84|21286.84|0
1594290600000|2020-07-09 10:30:00|21283.13|21283.13|21279.98|21279.98|21286.05|21286.05|21272.93|21272.93|0
1594290900000|2020-07-09 10:35:00|21276.46|21276.46|21284.51|21284.51|21291.56|21291.56|21276.46|21276.46|0
1594291200000|2020-07-09 10:40:00|21280.99|21280.99|21254.9|21254.9|21284.7|21284.7|21251.38|21251.38|0
1594291500000|2020-07-09 10:45:00|21258.42|21258.42|21271.49|21271.49|21275.02|21275.02|21258.42|21258.42|0
1594291800000|2020-07-09 10:50:00|21275.02|21275.02|21266.36|21266.36|21275.02|21275.02|21262.24|21262.24|0
1594292100000|2020-07-09 10:55:00|21265.76|21265.76|21302.93|21302.93|21309.98|21309.98|21258.24|21258.24|0
1594292400000|2020-07-09 11:00:00|21306.45|21306.45|21292.06|21292.06|21306.83|21306.83|21283.31|21283.31|0
1594292700000|2020-07-09 11:05:00|21291.59|21291.59|21288.54|21288.54|21292.06|21292.06|21287.94|21287.94|0
1594293000000|2020-07-09 11:10:00|21292.06|21292.06|21312.54|21312.54|21312.95|21312.95|21291.18|21291.18|0
1594293300000|2020-07-09 11:15:00|21316.07|21316.07|21317.02|21317.02|21331.24|21331.24|21312.54|21312.54|0
1594293600000|2020-07-09 11:20:00|21317.62|21317.62|21310.57|21310.57|21317.62|21317.62|21306.57|21306.57|0
1594293900000|2020-07-09 11:25:00|21314.09|21314.09|21314.94|21314.94|21330.46|21330.46|21312.9|21312.9|0
1594294200000|2020-07-09 11:30:00|21318.47|21318.47|21321.64|21321.64|21321.64|21321.64|21310.22|21310.22|0
1594294500000|2020-07-09 11:35:00|21318.11|21318.11|21307.13|21307.13|21318.11|21318.11|21304.01|21304.01|0
1594294800000|2020-07-09 11:40:00|21306.72|21306.72|21313.77|21313.77|21313.77|21313.77|21306.72|21306.72|0
1594295100000|2020-07-09 11:45:00|21310.24|21310.24|21309.65|21309.65|21310.24|21310.24|21309.65|21309.65|0
1594295400000|2020-07-09 11:50:00|21309.77|21309.77|21318.62|21318.62|21318.62|21318.62|21298|21298|0
1594295700000|2020-07-09 11:55:00|21322.14|21322.14|21309.67|21309.67|21344.01|21344.01|21309.67|21309.67|0
1594296000000|2020-07-09 12:00:00|21313.2|21313.2|21322.61|21322.61|21322.61|21322.61|21313.2|21313.2|0
1594296300000|2020-07-09 12:05:00|21326.13|21326.13|21363.46|21363.46|21363.46|21363.46|21326.13|21326.13|0
1594296600000|2020-07-09 12:10:00|21363.33|21363.33|21360.29|21360.29|21373.91|21373.91|21351.15|21351.15|0
1594296900000|2020-07-09 12:15:00|21367.33|21367.33|21367.33|21367.33|21374.38|21374.38|21367.33|21367.33|0
1594297200000|2020-07-09 12:20:00|21366.86|21366.86|21392.66|21392.66|21396.18|21396.18|21366.86|21366.86|0
1594297500000|2020-07-09 12:25:00|21393.61|21393.61|21411.83|21411.83|21414.76|21414.76|21393.61|21393.61|0
1594297800000|2020-07-09 12:30:00|21422.41|21422.41|21401.93|21401.93|21430.05|21430.05|21397.49|21397.49|0
1594298100000|2020-07-09 12:35:00|21405.45|21405.45|21403|21403|21412.62|21412.62|21393.2|21393.2|0
1594298400000|2020-07-09 12:40:00|21402.53|21402.53|21396.96|21396.96|21404.9|21404.9|21395.48|21395.48|0
1594298700000|2020-07-09 12:45:00|21400.49|21400.49|21425.76|21425.76|21429.28|21429.28|21396.96|21396.96|0
1594299000000|2020-07-09 12:50:00|21422.23|21422.23|21395.59|21395.59|21425.76|21425.76|21388.06|21388.06|0
1594299300000|2020-07-09 12:55:00|21396.79|21396.79|21404.91|21404.91|21407.48|21407.48|21396.31|21396.31|0
1594299600000|2020-07-09 13:00:00|21408.44|21408.44|21407.62|21407.62|21408.44|21408.44|21404.09|21404.09|0
1594299900000|2020-07-09 13:05:00|21411.14|21411.14|21410.38|21410.38|21414.67|21414.67|21409.78|21409.78|0
1594300200000|2020-07-09 13:10:00|21413.9|21413.9|21403.07|21403.07|21438.79|21438.79|21403.07|21403.07|0
1594300500000|2020-07-09 13:15:00|21402.47|21402.47|21398.54|21398.54|21409.52|21409.52|21395.02|21395.02|0
1594300800000|2020-07-09 13:20:00|21399.02|21399.02|21395.02|21395.02|21402.06|21402.06|21391.49|21391.49|0
1594301100000|2020-07-09 13:25:00|21394.61|21394.61|21366.6|21366.6|21394.61|21394.61|21363.08|21363.08|0
1594301400000|2020-07-09 13:30:00|21363.08|21363.08|21363.51|21363.51|21385.45|21385.45|21348.38|21348.38|0
1594301700000|2020-07-09 13:35:00|21367.04|21367.04|21368.96|21368.96|21378.93|21378.93|21354.26|21354.26|0
1594302000000|2020-07-09 13:40:00|21372.48|21372.48|21389.69|21389.69|21394.82|21394.82|21368.96|21368.96|0
1594302300000|2020-07-09 13:45:00|21386.17|21386.17|21404.5|21404.5|21407.07|21407.07|21386.17|21386.17|0
1594302600000|2020-07-09 13:50:00|21404.03|21404.03|21407.07|21407.07|21417.24|21417.24|21396.09|21396.09|0
1594302900000|2020-07-09 13:55:00|21406.47|21406.47|21402.35|21402.35|21409.88|21409.88|21398.83|21398.83|0
1594303200000|2020-07-09 14:00:00|21398.83|21398.83|21404.85|21404.85|21412.08|21412.08|21398.33|21398.33|0
1594303500000|2020-07-09 14:05:00|21401.32|21401.32|21405.48|21405.48|21413.09|21413.09|21398.27|21398.27|0
1594303800000|2020-07-09 14:10:00|21409|21409|21390.18|21390.18|21416.05|21416.05|21389.58|21389.58|0
1594304100000|2020-07-09 14:15:00|21386.66|21386.66|21362.87|21362.87|21386.66|21386.66|21361.79|21361.79|0
1594304400000|2020-07-09 14:20:00|21366.39|21366.39|21400.49|21400.49|21400.49|21400.49|21366.39|21366.39|0
1594304700000|2020-07-09 14:25:00|21407.53|21407.53|21428.49|21428.49|21436.26|21436.26|21407.53|21407.53|0
1594305000000|2020-07-09 14:30:00|21435.54|21435.54|21404.17|21404.17|21442.59|21442.59|21400.65|21400.65|0
1594305300000|2020-07-09 14:35:00|21400.65|21400.65|21364.35|21364.35|21407.7|21407.7|21364.35|21364.35|0
1594305600000|2020-07-09 14:40:00|21367.88|21367.88|21325.3|21325.3|21367.88|21367.88|21318.25|21318.25|0
1594305900000|2020-07-09 14:45:00|21325.05|21325.05|21324.86|21324.86|21350.72|21350.72|21324.86|21324.86|0
1594306200000|2020-07-09 14:50:00|21321.33|21321.33|21309.93|21309.93|21334.95|21334.95|21307.01|21307.01|0
1594306500000|2020-07-09 14:55:00|21309.33|21309.33|21230.12|21230.12|21309.33|21309.33|21222.4|21222.4|0
1594306800000|2020-07-09 15:00:00|21229.52|21229.52|21178.09|21178.09|21229.52|21229.52|21170.45|21170.45|0
1594307100000|2020-07-09 15:05:00|21174.57|21174.57|21191.54|21191.54|21205.64|21205.64|21170.57|21170.57|0
1594307400000|2020-07-09 15:10:00|21191.95|21191.95|21195.37|21195.37|21208.81|21208.81|21191.6|21191.6|0
1594307700000|2020-07-09 15:15:00|21188.32|21188.32|21138.47|21138.47|21202.54|21202.54|21138|21138|0
1594308000000|2020-07-09 15:20:00|21138.06|21138.06|21146.84|21146.84|21157.83|21157.83|21134.47|21134.47|0
1594308300000|2020-07-09 15:25:00|21150.37|21150.37|21168.05|21168.05|21176.81|21176.81|21131.83|21131.83|0
1594365300000|2020-07-10 07:15:00|21200.5|21200.5|21199.06|21199.06|21226.06|21226.06|21178.23|21178.23|0
1594365600000|2020-07-10 07:20:00|21195.54|21195.54|21223.46|21223.46|21238.23|21238.23|21188.49|21188.49|0
1594365900000|2020-07-10 07:25:00|21219.94|21219.94|21199.06|21199.06|21226.99|21226.99|21195.53|21195.53|0
1594366200000|2020-07-10 07:30:00|21199.66|21199.66|21230.18|21230.18|21231.98|21231.98|21198.46|21198.46|0
1594366500000|2020-07-10 07:35:00|21233.7|21233.7|21218|21218|21236.51|21236.51|21218|21218|0
1594366800000|2020-07-10 07:40:00|21221.53|21221.53|21232.02|21232.02|21236.63|21236.63|21213.28|21213.28|0
1594367100000|2020-07-10 07:45:00|21231.42|21231.42|21244.61|21244.61|21253.45|21253.45|21227.89|21227.89|0
1594367400000|2020-07-10 07:50:00|21244.01|21244.01|21294.98|21294.98|21297.63|21297.63|21244.01|21244.01|0
1594367700000|2020-07-10 07:55:00|21295.39|21295.39|21286.64|21286.64|21295.39|21295.39|21275.19|21275.19|0
1594368000000|2020-07-10 08:00:00|21311.31|21311.31|21375.03|21375.03|21386.99|21386.99|21311.31|21311.31|0
1594368300000|2020-07-10 08:05:00|21385.61|21385.61|21418.63|21418.63|21433.43|21433.43|21384.41|21384.41|0
1594368600000|2020-07-10 08:10:00|21425.68|21425.68|21421.7|21421.7|21432.72|21432.72|21404.55|21404.55|0
1594368900000|2020-07-10 08:15:00|21425.22|21425.22|21435.99|21435.99|21445.48|21445.48|21411.72|21411.72|0
1594369200000|2020-07-10 08:20:00|21439.51|21439.51|21431.77|21431.77|21443.04|21443.04|21424.72|21424.72|0
1594369500000|2020-07-10 08:25:00|21438.82|21438.82|21440.04|21440.04|21442.34|21442.34|21431.77|21431.77|0
1594369800000|2020-07-10 08:30:00|21443.57|21443.57|21435.06|21435.06|21449.61|21449.61|21429.56|21429.56|0
1594370100000|2020-07-10 08:35:00|21431.54|21431.54|21406.02|21406.02|21431.76|21431.76|21404.8|21404.8|0
1594370400000|2020-07-10 08:40:00|21420.12|21420.12|21431.94|21431.94|21431.94|21431.94|21414.8|21414.8|0
1594370700000|2020-07-10 08:45:00|21428.42|21428.42|21387.82|21387.82|21432.44|21432.44|21383.82|21383.82|0
1594371000000|2020-07-10 08:50:00|21387.23|21387.23|21337.31|21337.31|21387.23|21387.23|21326.79|21326.79|0
1594371300000|2020-07-10 08:55:00|21336.71|21336.71|21357.45|21357.45|21357.45|21357.45|21336.71|21336.71|0
1594371600000|2020-07-10 09:00:00|21360.97|21360.97|21342.05|21342.05|21367.11|21367.11|21331.58|21331.58|0
1594371900000|2020-07-10 09:05:00|21342.46|21342.46|21333.5|21333.5|21358.77|21358.77|21333.5|21333.5|0
1594372200000|2020-07-10 09:10:00|21337.02|21337.02|21347.47|21347.47|21361.57|21361.57|21337.02|21337.02|0
1594372500000|2020-07-10 09:15:00|21350.99|21350.99|21361.51|21361.51|21365.04|21365.04|21349.74|21349.74|0
1594372800000|2020-07-10 09:20:00|21360.32|21360.32|21370.95|21370.95|21376.8|21376.8|21354.49|21354.49|0
1594373100000|2020-07-10 09:25:00|21367.42|21367.42|21368.62|21368.62|21372.15|21372.15|21363.9|21363.9|0
1594373400000|2020-07-10 09:30:00|21372.15|21372.15|21371.81|21371.81|21375.93|21375.93|21364.76|21364.76|0
1594373700000|2020-07-10 09:35:00|21371.68|21371.68|21399.83|21399.83|21399.83|21399.83|21368.16|21368.16|0
1594374000000|2020-07-10 09:40:00|21403.35|21403.35|21406.27|21406.27|21410.4|21410.4|21402.75|21402.75|0
1594374300000|2020-07-10 09:45:00|21402.75|21402.75|21380.59|21380.59|21402.75|21402.75|21380.59|21380.59|0
1594374600000|2020-07-10 09:50:00|21384.12|21384.12|21387.45|21387.45|21408.6|21408.6|21383.93|21383.93|0
1594374900000|2020-07-10 09:55:00|21387.04|21387.04|21375.53|21375.53|21387.04|21387.04|21360.35|21360.35|0
1594375200000|2020-07-10 10:00:00|21379.05|21379.05|21368.44|21368.44|21390.03|21390.03|21368.44|21368.44|0
1594375500000|2020-07-10 10:05:00|21364.91|21364.91|21364.69|21364.69|21371.49|21371.49|21357.39|21357.39|0
1594375800000|2020-07-10 10:10:00|21371.74|21371.74|21364.28|21364.28|21380.39|21380.39|21360.16|21360.16|0
1594376100000|2020-07-10 10:15:00|21364.03|21364.03|21341.44|21341.44|21371.08|21371.08|21341.44|21341.44|0
1594376400000|2020-07-10 10:20:00|21344.96|21344.96|21347.29|21347.29|21351.41|21351.41|21340.84|21340.84|0
1594376700000|2020-07-10 10:25:00|21348.49|21348.49|21356.01|21356.01|21359.66|21359.66|21348.49|21348.49|0
1594377000000|2020-07-10 10:30:00|21356.61|21356.61|21372.86|21372.86|21376.38|21376.38|21356.61|21356.61|0
1594377300000|2020-07-10 10:35:00|21369.33|21369.33|21388.28|21388.28|21388.37|21388.37|21369.33|21369.33|0
1594377600000|2020-07-10 10:40:00|21388.69|21388.69|21402.85|21402.85|21406.38|21406.38|21384.75|21384.75|0
1594377900000|2020-07-10 10:45:00|21406.38|21406.38|21381.49|21381.49|21417.08|21417.08|21381.49|21381.49|0
1594378200000|2020-07-10 10:50:00|21381.08|21381.08|21389.33|21389.33|21391.66|21391.66|21381.08|21381.08|0
1594378500000|2020-07-10 10:55:00|21389.58|21389.58|21390.99|21390.99|21391.59|21391.59|21383.54|21383.54|0
1594378800000|2020-07-10 11:00:00|21394.59|21394.59|21405.39|21405.39|21405.99|21405.99|21384.02|21384.02|0
1594379100000|2020-07-10 11:05:00|21412.44|21412.44|21423.61|21423.61|21428.14|21428.14|21411.96|21411.96|0
1594379400000|2020-07-10 11:10:00|21427.13|21427.13|21431.14|21431.14|21445.23|21445.23|21427.13|21427.13|0
1594379700000|2020-07-10 11:15:00|21427.61|21427.61|21381.15|21381.15|21427.61|21427.61|21381.15|21381.15|0
1594380000000|2020-07-10 11:20:00|21379.38|21379.38|21390.96|21390.96|21390.96|21390.96|21375.86|21375.86|0
1594380300000|2020-07-10 11:25:00|21387.44|21387.44|21369.27|21369.27|21387.44|21387.44|21365.68|21365.68|0
1594380600000|2020-07-10 11:30:00|21379.84|21379.84|21373.93|21373.93|21379.84|21379.84|21373.93|21373.93|0
1594380900000|2020-07-10 11:35:00|21376.25|21376.25|21366.16|21366.16|21379.78|21379.78|21365.68|21365.68|0
1594381200000|2020-07-10 11:40:00|21366.76|21366.76|21376.2|21376.2|21386.18|21386.18|21366.76|21366.76|0
1594381500000|2020-07-10 11:45:00|21379.73|21379.73|21356.13|21356.13|21379.73|21379.73|21352.61|21352.61|0
1594381800000|2020-07-10 11:50:00|21359.66|21359.66|21354.05|21354.05|21362.58|21362.58|21351.41|21351.41|0
1594382100000|2020-07-10 11:55:00|21343.47|21343.47|21362.23|21362.23|21365.75|21365.75|21341.08|21341.08|0
1594382400000|2020-07-10 12:00:00|21361.82|21361.82|21368.87|21368.87|21372.39|21372.39|21361.22|21361.22|0
1594382700000|2020-07-10 12:05:00|21368.27|21368.27|21361.44|21361.44|21372.8|21372.8|21357.5|21357.5|0
1594383000000|2020-07-10 12:10:00|21357.91|21357.91|21336.86|21336.86|21361.44|21361.44|21332.74|21332.74|0
1594383300000|2020-07-10 12:15:00|21343.91|21343.91|21354.82|21354.82|21355.23|21355.23|21343.91|21343.91|0
1594383600000|2020-07-10 12:20:00|21351.3|21351.3|21348.18|21348.18|21355.42|21355.42|21344.66|21344.66|0
1594383900000|2020-07-10 12:25:00|21347.58|21347.58|21365.46|21365.46|21368.98|21368.98|21340.53|21340.53|0
1594384200000|2020-07-10 12:30:00|21365.86|21365.86|21352.06|21352.06|21374.52|21374.52|21345.01|21345.01|0
1594384500000|2020-07-10 12:35:00|21355.58|21355.58|21379.63|21379.63|21389.2|21389.2|21355.58|21355.58|0
1594384800000|2020-07-10 12:40:00|21383.16|21383.16|21363.49|21363.49|21391.62|21391.62|21362.2|21362.2|0
1594385100000|2020-07-10 12:45:00|21367.02|21367.02|21369.57|21369.57|21381.9|21381.9|21367.02|21367.02|0
1594385400000|2020-07-10 12:50:00|21373.1|21373.1|21376.62|21376.62|21387.19|21387.19|21373.1|21373.1|0
1594385700000|2020-07-10 12:55:00|21380.15|21380.15|21439.32|21439.32|21452.81|21452.81|21377.22|21377.22|0
1594386000000|2020-07-10 13:00:00|21439.72|21439.72|21497.31|21497.31|21504.96|21504.96|21439.72|21439.72|0
1594386300000|2020-07-10 13:05:00|21500.84|21500.84|21498.8|21498.8|21520.26|21520.26|21498.8|21498.8|0
1594386600000|2020-07-10 13:10:00|21502.32|21502.32|21485.88|21485.88|21502.32|21502.32|21479.73|21479.73|0
1594386900000|2020-07-10 13:15:00|21489.4|21489.4|21491.57|21491.57|21506.84|21506.84|21482.36|21482.36|0
1594387200000|2020-07-10 13:20:00|21495.09|21495.09|21508.75|21508.75|21521.18|21521.18|21495.09|21495.09|0
1594387500000|2020-07-10 13:25:00|21505.23|21505.23|21498.74|21498.74|21525.36|21525.36|21498.74|21498.74|0
1594387800000|2020-07-10 13:30:00|21499.34|21499.34|21499|21499|21526.62|21526.62|21495.47|21495.47|0
1594388100000|2020-07-10 13:35:00|21502.52|21502.52|21512.31|21512.31|21512.31|21512.31|21490.27|21490.27|0
1594388400000|2020-07-10 13:40:00|21515.83|21515.83|21523.46|21523.46|21526.99|21526.99|21493.25|21493.25|0
1594388700000|2020-07-10 13:45:00|21519.94|21519.94|21507.09|21507.09|21534.64|21534.64|21493|21493|0
1594389000000|2020-07-10 13:50:00|21510.62|21510.62|21499.76|21499.76|21512.94|21512.94|21489.78|21489.78|0
1594389300000|2020-07-10 13:55:00|21503.28|21503.28|21541.1|21541.1|21546.3|21546.3|21503.28|21503.28|0
1594389600000|2020-07-10 14:00:00|21537.57|21537.57|21488.65|21488.65|21537.57|21537.57|21485.12|21485.12|0
1594389900000|2020-07-10 14:05:00|21492.17|21492.17|21521.57|21521.57|21523.89|21523.89|21492.17|21492.17|0
1594390200000|2020-07-10 14:10:00|21525.09|21525.09|21540.79|21540.79|21554.89|21554.89|21521.57|21521.57|0
1594390500000|2020-07-10 14:15:00|21544.32|21544.32|21573.03|21573.03|21584.3|21584.3|21540.79|21540.79|0
1594390800000|2020-07-10 14:20:00|21569.51|21569.51|21565.32|21565.32|21598.3|21598.3|21565.32|21565.32|0
1594391100000|2020-07-10 14:25:00|21568.84|21568.84|21610.55|21610.55|21614.67|21614.67|21565.32|21565.32|0
1594391400000|2020-07-10 14:30:00|21607.03|21607.03|21613.17|21613.17|21629.67|21629.67|21599.64|21599.64|0
1594391700000|2020-07-10 14:35:00|21616.7|21616.7|21615.08|21615.08|21617.3|21617.3|21598.71|21598.71|0
1594392000000|2020-07-10 14:40:00|21618.6|21618.6|21660.9|21660.9|21660.9|21660.9|21616.93|21616.93|0
1594392300000|2020-07-10 14:45:00|21657.37|21657.37|21647.4|21647.4|21660.9|21660.9|21643.27|21643.27|0
1594392600000|2020-07-10 14:50:00|21640.35|21640.35|21661.9|21661.9|21665.43|21665.43|21626.06|21626.06|0
1594392900000|2020-07-10 14:55:00|21665.43|21665.43|21656.96|21656.96|21672.48|21672.48|21640.57|21640.57|0
1594393200000|2020-07-10 15:00:00|21649.91|21649.91|21651.23|21651.23|21660.49|21660.49|21642.27|21642.27|0
1594393500000|2020-07-10 15:05:00|21654.76|21654.76|21658.28|21658.28|21661.81|21661.81|21644.18|21644.18|0
1594393800000|2020-07-10 15:10:00|21654.76|21654.76|21667.38|21667.38|21667.38|21667.38|21649.75|21649.75|0
1594394100000|2020-07-10 15:15:00|21671.5|21671.5|21667.98|21667.98|21686.8|21686.8|21667.98|21667.98|0
1594394400000|2020-07-10 15:20:00|21671.5|21671.5|21682.82|21682.82|21689.87|21689.87|21660.93|21660.93|0
1594394700000|2020-07-10 15:25:00|21679.3|21679.3|21652.05|21652.05|21704.57|21704.57|21648.53|21648.53|0
1594624500000|2020-07-13 07:15:00|21979.12|21979.12|21963.88|21963.88|21979.12|21979.12|21953.31|21953.31|0
1594624800000|2020-07-13 07:20:00|21960.36|21960.36|22000.33|22000.33|22022.07|22022.07|21960.36|21960.36|0
1594625100000|2020-07-13 07:25:00|22007.38|22007.38|21977.47|21977.47|22012.13|22012.13|21975.26|21975.26|0
1594625400000|2020-07-13 07:30:00|21973.94|21973.94|22071.29|22071.29|22080.37|22080.37|21973.94|21973.94|0
1594625700000|2020-07-13 07:35:00|22078.34|22078.34|22102.35|22102.35|22108.93|22108.93|22078.34|22078.34|0
1594626000000|2020-07-13 07:40:00|22105.88|22105.88|22087.3|22087.3|22117.65|22117.65|22080.85|22080.85|0
1594626300000|2020-07-13 07:45:00|22097.88|22097.88|22097.3|22097.3|22108.45|22108.45|22097.3|22097.3|0
1594626600000|2020-07-13 07:50:00|22095.5|22095.5|22090.75|22090.75|22105.26|22105.26|22087.23|22087.23|0
1594626900000|2020-07-13 07:55:00|22094.28|22094.28|22052.45|22052.45|22100.54|22100.54|22052.45|22052.45|0
1594627200000|2020-07-13 08:00:00|22048.92|22048.92|21994.09|21994.09|22052.45|22052.45|21994.09|21994.09|0
1594627500000|2020-07-13 08:05:00|21990.57|21990.57|21937.61|21937.61|21997.62|21997.62|21935.81|21935.81|0
1594627800000|2020-07-13 08:10:00|21941.13|21941.13|21937.51|21937.51|21949.6|21949.6|21922|21922|0
1594628100000|2020-07-13 08:15:00|21933.99|21933.99|21903.81|21903.81|21934.21|21934.21|21896.76|21896.76|0
1594628400000|2020-07-13 08:20:00|21902.99|21902.99|21891.41|21891.41|21902.99|21902.99|21869.66|21869.66|0
1594628700000|2020-07-13 08:25:00|21894.93|21894.93|21915.53|21915.53|21915.53|21915.53|21883.22|21883.22|0
1594629000000|2020-07-13 08:30:00|21912.01|21912.01|21871.28|21871.28|21915.13|21915.13|21864.83|21864.83|0
1594629300000|2020-07-13 08:35:00|21870.68|21870.68|21895.72|21895.72|21899.72|21899.72|21860.11|21860.11|0
1594629600000|2020-07-13 08:40:00|21892.19|21892.19|21908.07|21908.07|21910.99|21910.99|21892.19|21892.19|0
1594629900000|2020-07-13 08:45:00|21911.59|21911.59|21893.3|21893.3|21912|21912|21875.68|21875.68|0
1594630200000|2020-07-13 08:50:00|21889.78|21889.78|21913.51|21913.51|21913.92|21913.92|21879.2|21879.2|0
1594630500000|2020-07-13 08:55:00|21909.98|21909.98|21905.7|21905.7|21918.35|21918.35|21905.7|21905.7|0
1594630800000|2020-07-13 09:00:00|21909.22|21909.22|21950.04|21950.04|21953.57|21953.57|21909.22|21909.22|0
1594631100000|2020-07-13 09:05:00|21953.57|21953.57|21973.4|21973.4|21973.4|21973.4|21946.45|21946.45|0
1594631400000|2020-07-13 09:10:00|21976.92|21976.92|21969.8|21969.8|21980.45|21980.45|21958.22|21958.22|0
1594631700000|2020-07-13 09:15:00|21976.85|21976.85|21982.41|21982.41|21984.84|21984.84|21973.33|21973.33|0
1594632000000|2020-07-13 09:20:00|21989.46|21989.46|21973.35|21973.35|21992.99|21992.99|21947.07|21947.07|0
1594632300000|2020-07-13 09:25:00|21966.3|21966.3|21980.52|21980.52|21980.52|21980.52|21966.3|21966.3|0
1594632600000|2020-07-13 09:30:00|21979.92|21979.92|21969.92|21969.92|21979.92|21979.92|21965.57|21965.57|0
1594632900000|2020-07-13 09:35:00|21973.44|21973.44|22006.23|22006.23|22006.23|22006.23|21969.79|21969.79|0
1594633200000|2020-07-13 09:40:00|22009.76|22009.76|21978.76|21978.76|22009.76|22009.76|21978.76|21978.76|0
1594633500000|2020-07-13 09:45:00|21982.28|21982.28|21986.41|21986.41|21989.33|21989.33|21961.14|21961.14|0
1594633800000|2020-07-13 09:50:00|21985.81|21985.81|21983.55|21983.55|21990.53|21990.53|21978.76|21978.76|0
1594634100000|2020-07-13 09:55:00|21990.6|21990.6|21994.12|21994.12|21997.65|21997.65|21987.07|21987.07|0
1594634400000|2020-07-13 10:00:00|21990.6|21990.6|21980.02|21980.02|21990.6|21990.6|21980.02|21980.02|0
1594634700000|2020-07-13 10:05:00|21976.5|21976.5|21937.76|21937.76|21983.55|21983.55|21937.76|21937.76|0
1594635000000|2020-07-13 10:10:00|21934.23|21934.23|21919.79|21919.79|21934.23|21934.23|21908.2|21908.2|0
1594635300000|2020-07-13 10:15:00|21916.26|21916.26|21935.08|21935.08|21942.13|21942.13|21916.26|21916.26|0
1594635600000|2020-07-13 10:20:00|21935.56|21935.56|21920.48|21920.48|21935.56|21935.56|21909.91|21909.91|0
1594635900000|2020-07-13 10:25:00|21927.53|21927.53|21935.59|21935.59|21946.16|21946.16|21927.53|21927.53|0
1594636200000|2020-07-13 10:30:00|21939.11|21939.11|21958.53|21958.53|21958.53|21958.53|21928.54|21928.54|0
1594636500000|2020-07-13 10:35:00|21947.96|21947.96|21946.35|21946.35|21947.96|21947.96|21944.02|21944.02|0
1594636800000|2020-07-13 10:40:00|21947.55|21947.55|21924.6|21924.6|21947.55|21947.55|21924.6|21924.6|0
1594637100000|2020-07-13 10:45:00|21928.13|21928.13|21923.57|21923.57|21935.78|21935.78|21918.15|21918.15|0
1594637400000|2020-07-13 10:50:00|21923.09|21923.09|21963.09|21963.09|21965.8|21965.8|21923.09|21923.09|0
1594637700000|2020-07-13 10:55:00|21966.61|21966.61|21958.31|21958.31|21977.19|21977.19|21957.72|21957.72|0
1594638000000|2020-07-13 11:00:00|21959.54|21959.54|21965.05|21965.05|21969.3|21969.3|21946.95|21946.95|0
1594638300000|2020-07-13 11:05:00|21968.57|21968.57|21976.44|21976.44|21985.28|21985.28|21968.57|21968.57|0
1594638600000|2020-07-13 11:10:00|21972.91|21972.91|21977.26|21977.26|21987.83|21987.83|21969.39|21969.39|0
1594638900000|2020-07-13 11:15:00|21980.78|21980.78|21972.51|21972.51|21980.78|21980.78|21972.51|21972.51|0
1594639200000|2020-07-13 11:20:00|21976.03|21976.03|21951.07|21951.07|21979.55|21979.55|21946.42|21946.42|0
1594639500000|2020-07-13 11:25:00|21951.67|21951.67|21949.34|21949.34|21958.84|21958.84|21944.14|21944.14|0
1594639800000|2020-07-13 11:30:00|21945.82|21945.82|21940.92|21940.92|21956.99|21956.99|21937.4|21937.4|0
1594640100000|2020-07-13 11:35:00|21942.12|21942.12|21934.31|21934.31|21952.69|21952.69|21930.78|21930.78|0
1594640400000|2020-07-13 11:40:00|21937.83|21937.83|21952.15|21952.15|21955.67|21955.67|21932.7|21932.7|0
1594640700000|2020-07-13 11:45:00|21955.67|21955.67|21953.16|21953.16|21959.2|21959.2|21948.62|21948.62|0
1594641000000|2020-07-13 11:50:00|21956.68|21956.68|21916.64|21916.64|21960.73|21960.73|21916.64|21916.64|0
1594641300000|2020-07-13 11:55:00|21923.69|21923.69|21921.97|21921.97|21924.89|21924.89|21914.32|21914.32|0
1594641600000|2020-07-13 12:00:00|21918.44|21918.44|21920.71|21920.71|21928.96|21928.96|21916.71|21916.71|0
1594641900000|2020-07-13 12:05:00|21924.24|21924.24|21917.53|21917.53|21928.36|21928.36|21917.53|21917.53|0
1594642200000|2020-07-13 12:10:00|21921.05|21921.05|21925.97|21925.97|21935.75|21935.75|21921.05|21921.05|0
1594642500000|2020-07-13 12:15:00|21922.44|21922.44|21923.64|21923.64|21934.21|21934.21|21918.92|21918.92|0
1594642800000|2020-07-13 12:20:00|21924.12|21924.12|21894.91|21894.91|21924.12|21924.12|21891.39|21891.39|0
1594643100000|2020-07-13 12:25:00|21896.11|21896.11|21902.18|21902.18|21905.68|21905.68|21889.97|21889.97|0
1594643400000|2020-07-13 12:30:00|21901.7|21901.7|21906.49|21906.49|21906.9|21906.9|21891.73|21891.73|0
1594643700000|2020-07-13 12:35:00|21899.44|21899.44|21905.39|21905.39|21908.91|21908.91|21886.66|21886.66|0
1594644000000|2020-07-13 12:40:00|21906.59|21906.59|21906.59|21906.59|21911.31|21911.31|21902.46|21902.46|0
1594644300000|2020-07-13 12:45:00|21910.11|21910.11|21909.61|21909.61|21916.66|21916.66|21905.87|21905.87|0
1594644600000|2020-07-13 12:50:00|21913.13|21913.13|21910.4|21910.4|21919.77|21919.77|21891.39|21891.39|0
1594644900000|2020-07-13 12:55:00|21917.45|21917.45|21900.14|21900.14|21920.97|21920.97|21900.14|21900.14|0
1594645200000|2020-07-13 13:00:00|21903.66|21903.66|21898.94|21898.94|21903.66|21903.66|21883.52|21883.52|0
1594645500000|2020-07-13 13:05:00|21895.41|21895.41|21887.17|21887.17|21895.41|21895.41|21872.47|21872.47|0
1594645800000|2020-07-13 13:10:00|21890.69|21890.69|21903.06|21903.06|21914.23|21914.23|21890.69|21890.69|0
1594646100000|2020-07-13 13:15:00|21906.59|21906.59|21898.53|21898.53|21906.59|21906.59|21892.49|21892.49|0
1594646400000|2020-07-13 13:20:00|21895|21895|21898.53|21898.53|21902.05|21902.05|21887.96|21887.96|0
1594646700000|2020-07-13 13:25:00|21899.13|21899.13|21896.61|21896.61|21913.82|21913.82|21891.48|21891.48|0
1594647000000|2020-07-13 13:30:00|21893.09|21893.09|21895|21895|21924.4|21924.4|21892.68|21892.68|0
1594647300000|2020-07-13 13:35:00|21902.05|21902.05|21892.96|21892.96|21904.98|21904.98|21878.26|21878.26|0
1594647600000|2020-07-13 13:40:00|21900.01|21900.01|21900.54|21900.54|21914.11|21914.11|21888.36|21888.36|0
1594647900000|2020-07-13 13:45:00|21889.96|21889.96|21889.37|21889.37|21895.22|21895.22|21875.8|21875.8|0
1594648200000|2020-07-13 13:50:00|21885.24|21885.24|21864.94|21864.94|21891|21891|21864.94|21864.94|0
1594648500000|2020-07-13 13:55:00|21868.47|21868.47|21882.28|21882.28|21893.93|21893.93|21868.06|21868.06|0
1594648800000|2020-07-13 14:00:00|21882.88|21882.88|21889.01|21889.01|21898.8|21898.8|21881.49|21881.49|0
1594649100000|2020-07-13 14:05:00|21890.21|21890.21|21899.94|21899.94|21900.18|21900.18|21888.36|21888.36|0
1594649400000|2020-07-13 14:10:00|21900.54|21900.54|21917.75|21917.75|21927.73|21927.73|21900.54|21900.54|0
1594649700000|2020-07-13 14:15:00|21910.71|21910.71|21935.79|21935.79|21942.83|21942.83|21910.71|21910.71|0
1594650000000|2020-07-13 14:20:00|21936.38|21936.38|21934.51|21934.51|21946.88|21946.88|21921.88|21921.88|0
1594650300000|2020-07-13 14:25:00|21930.99|21930.99|21933.79|21933.79|21933.79|21933.79|21919.81|21919.81|0
1594650600000|2020-07-13 14:30:00|21934.39|21934.39|21926.37|21926.37|21935.27|21935.27|21908.27|21908.27|0
1594650900000|2020-07-13 14:35:00|21933.42|21933.42|21917.89|21917.89|21940.47|21940.47|21917.89|21917.89|0
1594651200000|2020-07-13 14:40:00|21914.37|21914.37|21891.36|21891.36|21922.24|21922.24|21891.36|21891.36|0
1594651500000|2020-07-13 14:45:00|21887.83|21887.83|21892.08|21892.08|21892.08|21892.08|21862.16|21862.16|0
1594651800000|2020-07-13 14:50:00|21888.56|21888.56|21868.36|21868.36|21888.68|21888.68|21867.16|21867.16|0
1594652100000|2020-07-13 14:55:00|21871.88|21871.88|21878.62|21878.62|21895.3|21895.3|21871.28|21871.28|0
1594652400000|2020-07-13 15:00:00|21879.03|21879.03|21889.91|21889.91|21900.3|21900.3|21878.43|21878.43|0
1594652700000|2020-07-13 15:05:00|21893.44|21893.44|21892.65|21892.65|21897.56|21897.56|21889.13|21889.13|0
1594653000000|2020-07-13 15:10:00|21896.17|21896.17|21885.79|21885.79|21896.58|21896.58|21881.48|21881.48|0
1594653300000|2020-07-13 15:15:00|21884.59|21884.59|21849.98|21849.98|21884.59|21884.59|21849.98|21849.98|0
1594653600000|2020-07-13 15:20:00|21853.51|21853.51|21860.4|21860.4|21860.4|21860.4|21840.13|21840.13|0
1594653900000|2020-07-13 15:25:00|21860.81|21860.81|21914.82|21914.82|21914.82|21914.82|21860.81|21860.81|0
1594710900000|2020-07-14 07:15:00|21682.94|21682.94|21604.91|21604.91|21682.94|21682.94|21593.93|21593.93|0
1594711200000|2020-07-14 07:20:00|21601.38|21601.38|21587|21587|21611.55|21611.55|21583.47|21583.47|0
1594711500000|2020-07-14 07:25:00|21583.47|21583.47|21606.32|21606.32|21613.37|21613.37|21559.93|21559.93|0
1594711800000|2020-07-14 07:30:00|21602.8|21602.8|21606.66|21606.66|21635.05|21635.05|21594.55|21594.55|0
1594712100000|2020-07-14 07:35:00|21603.14|21603.14|21583.59|21583.59|21616.01|21616.01|21583.59|21583.59|0
1594712400000|2020-07-14 07:40:00|21580.07|21580.07|21594.07|21594.07|21598.79|21598.79|21525.69|21525.69|0
1594712700000|2020-07-14 07:45:00|21595.27|21595.27|21606.47|21606.47|21626.36|21626.36|21588.22|21588.22|0
1594713000000|2020-07-14 07:50:00|21631.14|21631.14|21608.38|21608.38|21634.06|21634.06|21589.56|21589.56|0
1594713300000|2020-07-14 07:55:00|21604.86|21604.86|21599.1|21599.1|21604.86|21604.86|21585|21585|0
1594713600000|2020-07-14 08:00:00|21606.15|21606.15|21630.48|21630.48|21632.62|21632.62|21602.63|21602.63|0
1594713900000|2020-07-14 08:05:00|21626.96|21626.96|21628.01|21628.01|21648.75|21648.75|21622.21|21622.21|0
1594714200000|2020-07-14 08:10:00|21624.48|21624.48|21657.74|21657.74|21665.39|21665.39|21623.57|21623.57|0
1594714500000|2020-07-14 08:15:00|21654.22|21654.22|21646.12|21646.12|21669.87|21669.87|21642.36|21642.36|0
1594714800000|2020-07-14 08:20:00|21649.65|21649.65|21663.23|21663.23|21667.83|21667.83|21636.55|21636.55|0
1594715100000|2020-07-14 08:25:00|21663.83|21663.83|21664.31|21664.31|21678.88|21678.88|21647.34|21647.34|0
1594715400000|2020-07-14 08:30:00|21665.53|21665.53|21651.59|21651.59|21690.52|21690.52|21651.59|21651.59|0
1594715700000|2020-07-14 08:35:00|21650.39|21650.39|21639.75|21639.75|21660.96|21660.96|21638.56|21638.56|0
1594716000000|2020-07-14 08:40:00|21639.35|21639.35|21618.16|21618.16|21639.35|21639.35|21618.16|21618.16|0
1594716300000|2020-07-14 08:45:00|21614.63|21614.63|21634.39|21634.39|21643.43|21643.43|21614.63|21614.63|0
1594716600000|2020-07-14 08:50:00|21633.44|21633.44|21610.12|21610.12|21633.44|21633.44|21610.12|21610.12|0
1594716900000|2020-07-14 08:55:00|21613.64|21613.64|21616.88|21616.88|21627.45|21627.45|21613.64|21613.64|0
1594717200000|2020-07-14 09:00:00|21609.83|21609.83|21629.54|21629.54|21639.15|21639.15|21609.83|21609.83|0
1594717500000|2020-07-14 09:05:00|21628.1|21628.1|21622.95|21622.95|21636.45|21636.45|21622.95|21622.95|0
1594717800000|2020-07-14 09:10:00|21615.9|21615.9|21635.44|21635.44|21638.96|21638.96|21608.44|21608.44|0
1594718100000|2020-07-14 09:15:00|21634.84|21634.84|21635.12|21635.12|21641.89|21641.89|21627.44|21627.44|0
1594718400000|2020-07-14 09:20:00|21631.59|21631.59|21637.49|21637.49|21640.6|21640.6|21631.59|21631.59|0
1594718700000|2020-07-14 09:25:00|21633.96|21633.96|21641.67|21641.67|21642.07|21642.07|21633.01|21633.01|0
1594719000000|2020-07-14 09:30:00|21638.14|21638.14|21632.76|21632.76|21641.01|21641.01|21630.44|21630.44|0
1594719300000|2020-07-14 09:35:00|21633.17|21633.17|21636.7|21636.7|21640.22|21640.22|21629.65|21629.65|0
1594719600000|2020-07-14 09:40:00|21640.22|21640.22|21635.98|21635.98|21640.63|21640.63|21633.58|21633.58|0
1594719900000|2020-07-14 09:45:00|21637.18|21637.18|21645.17|21645.17|21652.81|21652.81|21633.18|21633.18|0
1594720200000|2020-07-14 09:50:00|21655.74|21655.74|21641.23|21641.23|21655.74|21655.74|21633.78|21633.78|0
1594720500000|2020-07-14 09:55:00|21634.19|21634.19|21648.69|21648.69|21651.74|21651.74|21634.19|21634.19|0
1594720800000|2020-07-14 10:00:00|21649.29|21649.29|21632.68|21632.68|21659.99|21659.99|21632.68|21632.68|0
1594721100000|2020-07-14 10:05:00|21636.2|21636.2|21639.79|21639.79|21643.92|21643.92|21632.08|21632.08|0
1594721400000|2020-07-14 10:10:00|21636.27|21636.27|21637.52|21637.52|21653.29|21653.29|21632.15|21632.15|0
1594721700000|2020-07-14 10:15:00|21634|21634|21615.42|21615.42|21637.52|21637.52|21611.89|21611.89|0
1594722000000|2020-07-14 10:20:00|21616.62|21616.62|21626.42|21626.42|21626.42|21626.42|21616.62|21616.62|0
1594722300000|2020-07-14 10:25:00|21622.89|21622.89|21594.53|21594.53|21623.49|21623.49|21593.93|21593.93|0
1594722600000|2020-07-14 10:30:00|21587.48|21587.48|21553.56|21553.56|21587.48|21587.48|21553.56|21553.56|0
1594722900000|2020-07-14 10:35:00|21550.03|21550.03|21572.59|21572.59|21572.59|21572.59|21539.46|21539.46|0
1594723200000|2020-07-14 10:40:00|21572|21572|21560.22|21560.22|21590.22|21590.22|21560.22|21560.22|0
1594723500000|2020-07-14 10:45:00|21563.75|21563.75|21567.27|21567.27|21567.27|21567.27|21563.63|21563.63|0
1594723800000|2020-07-14 10:50:00|21568.47|21568.47|21563.03|21563.03|21568.47|21568.47|21553.77|21553.77|0
1594724100000|2020-07-14 10:55:00|21563.44|21563.44|21584.94|21584.94|21584.94|21584.94|21563.44|21563.44|0
1594724400000|2020-07-14 11:00:00|21586.57|21586.57|21588.39|21588.39|21596.29|21596.29|21570.52|21570.52|0
1594724700000|2020-07-14 11:05:00|21587.98|21587.98|21583.07|21583.07|21601.96|21601.96|21582.66|21582.66|0
1594725000000|2020-07-14 11:10:00|21582.66|21582.66|21567.37|21567.37|21582.66|21582.66|21567.37|21567.37|0
1594725300000|2020-07-14 11:15:00|21570.89|21570.89|21563.84|21563.84|21570.89|21570.89|21562.05|21562.05|0
1594725600000|2020-07-14 11:20:00|21564.44|21564.44|21574.01|21574.01|21574.01|21574.01|21564.44|21564.44|0
1594725900000|2020-07-14 11:25:00|21570.48|21570.48|21580.36|21580.36|21583.89|21583.89|21570.48|21570.48|0
1594726200000|2020-07-14 11:30:00|21580.96|21580.96|21595.79|21595.79|21601.76|21601.76|21580.96|21580.96|0
1594726500000|2020-07-14 11:35:00|21599.31|21599.31|21617.94|21617.94|21617.94|21617.94|21599.31|21599.31|0
1594726800000|2020-07-14 11:40:00|21617.54|21617.54|21611.09|21611.09|21621.66|21621.66|21610.49|21610.49|0
1594727100000|2020-07-14 11:45:00|21610.49|21610.49|21570.49|21570.49|21610.49|21610.49|21566.96|21566.96|0
1594727400000|2020-07-14 11:50:00|21566.96|21566.96|21586.91|21586.91|21590.44|21590.44|21566.36|21566.36|0
1594727700000|2020-07-14 11:55:00|21593.96|21593.96|21616.9|21616.9|21616.9|21616.9|21590.44|21590.44|0
1594728000000|2020-07-14 12:00:00|21620.43|21620.43|21601.77|21601.77|21620.43|21620.43|21594.56|21594.56|0
1594728300000|2020-07-14 12:05:00|21598.25|21598.25|21586.48|21586.48|21601.77|21601.77|21582.95|21582.95|0
1594728600000|2020-07-14 12:10:00|21586.35|21586.35|21583.95|21583.95|21589.88|21589.88|21581.63|21581.63|0
1594728900000|2020-07-14 12:15:00|21580.43|21580.43|21575.49|21575.49|21584.91|21584.91|21571.22|21571.22|0
1594729200000|2020-07-14 12:20:00|21579.02|21579.02|21571.37|21571.37|21589.59|21589.59|21571.37|21571.37|0
1594729500000|2020-07-14 12:25:00|21571.97|21571.97|21577.52|21577.52|21577.52|21577.52|21571.97|21571.97|0
1594729800000|2020-07-14 12:30:00|21574|21574|21557.63|21557.63|21574|21574|21526.13|21526.13|0
1594730100000|2020-07-14 12:35:00|21554.11|21554.11|21530.56|21530.56|21571.73|21571.73|21527.04|21527.04|0
1594730400000|2020-07-14 12:40:00|21527.04|21527.04|21552.99|21552.99|21553.8|21553.8|21527.04|21527.04|0
1594730700000|2020-07-14 12:45:00|21549.46|21549.46|21540.63|21540.63|21565.36|21565.36|21537.71|21537.71|0
1594731000000|2020-07-14 12:50:00|21544.16|21544.16|21553.65|21553.65|21558.31|21558.31|21540.63|21540.63|0
1594731300000|2020-07-14 12:55:00|21550.13|21550.13|21521.05|21521.05|21550.13|21550.13|21510.47|21510.47|0
1594731600000|2020-07-14 13:00:00|21524.57|21524.57|21542.51|21542.51|21556.61|21556.61|21524.57|21524.57|0
1594731900000|2020-07-14 13:05:00|21546.03|21546.03|21551.88|21551.88|21554.59|21554.59|21532.85|21532.85|0
1594732200000|2020-07-14 13:10:00|21554.81|21554.81|21544.86|21544.86|21560.76|21560.76|21544.86|21544.86|0
1594732500000|2020-07-14 13:15:00|21548.39|21548.39|21563.49|21563.49|21567.24|21567.24|21536.4|21536.4|0
1594732800000|2020-07-14 13:20:00|21564.45|21564.45|21566.61|21566.61|21570.68|21570.68|21555.98|21555.98|0
1594733100000|2020-07-14 13:25:00|21570.13|21570.13|21568.28|21568.28|21574.61|21574.61|21560.64|21560.64|0
1594733400000|2020-07-14 13:30:00|21575.33|21575.33|21602.16|21602.16|21618.17|21618.17|21564.23|21564.23|0
1594733700000|2020-07-14 13:35:00|21609.21|21609.21|21606.56|21606.56|21610.9|21610.9|21567|21567|0
1594734000000|2020-07-14 13:40:00|21599.51|21599.51|21643.06|21643.06|21649.51|21649.51|21597.21|21597.21|0
1594734300000|2020-07-14 13:45:00|21646.58|21646.58|21628.17|21628.17|21657.16|21657.16|21628.17|21628.17|0
1594734600000|2020-07-14 13:50:00|21617.6|21617.6|21573.32|21573.32|21617.6|21617.6|21554.35|21554.35|0
1594734900000|2020-07-14 13:55:00|21566.27|21566.27|21611.56|21611.56|21618.61|21618.61|21566.27|21566.27|0
1594735200000|2020-07-14 14:00:00|21615.08|21615.08|21587.92|21587.92|21620.93|21620.93|21580.87|21580.87|0
1594735500000|2020-07-14 14:05:00|21580.87|21580.87|21584.04|21584.04|21592.29|21592.29|21574.67|21574.67|0
1594735800000|2020-07-14 14:10:00|21587.57|21587.57|21573.78|21573.78|21602.67|21602.67|21573.78|21573.78|0
1594736100000|2020-07-14 14:15:00|21570.26|21570.26|21585.17|21585.17|21594.02|21594.02|21560.88|21560.88|0
1594736400000|2020-07-14 14:20:00|21583.38|21583.38|21601.35|21601.35|21625.67|21625.67|21572.8|21572.8|0
1594736700000|2020-07-14 14:25:00|21600.75|21600.75|21624.1|21624.1|21624.1|21624.1|21581.93|21581.93|0
1594737000000|2020-07-14 14:30:00|21624.7|21624.7|21670.8|21670.8|21681.19|21681.19|21624.7|21624.7|0
1594737300000|2020-07-14 14:35:00|21677.85|21677.85|21646.13|21646.13|21677.85|21677.85|21642.61|21642.61|0
1594737600000|2020-07-14 14:40:00|21646.73|21646.73|21675.33|21675.33|21678.86|21678.86|21646.73|21646.73|0
1594737900000|2020-07-14 14:45:00|21675.81|21675.81|21647.83|21647.83|21675.81|21675.81|21633.13|21633.13|0
1594738200000|2020-07-14 14:50:00|21644.3|21644.3|21674.71|21674.71|21696.33|21696.33|21640.18|21640.18|0
1594738500000|2020-07-14 14:55:00|21671.18|21671.18|21654.4|21654.4|21677.63|21677.63|21652.36|21652.36|0
1594738800000|2020-07-14 15:00:00|21655|21655|21648.83|21648.83|21678.63|21678.63|21632.66|21632.66|0
1594739100000|2020-07-14 15:05:00|21641.78|21641.78|21669.32|21669.32|21669.32|21669.32|21623.56|21623.56|0
1594739400000|2020-07-14 15:10:00|21658.75|21658.75|21694.69|21694.69|21694.69|21694.69|21654.03|21654.03|0
1594739700000|2020-07-14 15:15:00|21687.64|21687.64|21696.14|21696.14|21696.14|21696.14|21669.01|21669.01|0
1594740000000|2020-07-14 15:20:00|21699.66|21699.66|21695.54|21695.54|21715.77|21715.77|21682.86|21682.86|0
1594740300000|2020-07-14 15:25:00|21696.73|21696.73|21693.78|21693.78|21732.3|21732.3|21693.78|21693.78|0
1594797300000|2020-07-15 07:15:00|21995.97|21995.97|22032.85|22032.85|22032.85|22032.85|21995.97|21995.97|0
1594797600000|2020-07-15 07:20:00|22029.33|22029.33|22012.84|22012.84|22063.97|22063.97|22005.79|22005.79|0
1594797900000|2020-07-15 07:25:00|22009.31|22009.31|22011.99|22011.99|22016.36|22016.36|21994.61|21994.61|0
1594798200000|2020-07-15 07:30:00|22011.39|22011.39|21987.82|21987.82|22011.99|22011.99|21984.9|21984.9|0
1594798500000|2020-07-15 07:35:00|21984.3|21984.3|21948.05|21948.05|21988.3|21988.3|21944.52|21944.52|0
1594798800000|2020-07-15 07:40:00|21951.57|21951.57|21951.11|21951.11|21964.13|21964.13|21942.86|21942.86|0
1594799100000|2020-07-15 07:45:00|21954.63|21954.63|21948.18|21948.18|21955.2|21955.2|21939.34|21939.34|0
1594799400000|2020-07-15 07:50:00|21948.78|21948.78|21935.35|21935.35|21965.15|21965.15|21930.63|21930.63|0
1594799700000|2020-07-15 07:55:00|21938.87|21938.87|21936.14|21936.14|21942.4|21942.4|21936.14|21936.14|0
1594800000000|2020-07-15 08:00:00|21935.54|21935.54|21951.91|21951.91|21966.13|21966.13|21935.54|21935.54|0
1594800300000|2020-07-15 08:05:00|21955.44|21955.44|21963.9|21963.9|21973.66|21973.66|21955.44|21955.44|0
1594800600000|2020-07-15 08:10:00|21960.38|21960.38|21968.81|21968.81|21969.41|21969.41|21938.22|21938.22|0
1594800900000|2020-07-15 08:15:00|21972.34|21972.34|21921.77|21921.77|21974.73|21974.73|21918.24|21918.24|0
1594801200000|2020-07-15 08:20:00|21935.87|21935.87|21938.98|21938.98|21965.26|21965.26|21932.87|21932.87|0
1594801500000|2020-07-15 08:25:00|21931.93|21931.93|21970.48|21970.48|21970.48|21970.48|21931.93|21931.93|0
1594801800000|2020-07-15 08:30:00|21977.53|21977.53|22009.54|22009.54|22023.63|22023.63|21977.53|21977.53|0
1594802100000|2020-07-15 08:35:00|22002.49|22002.49|21981.05|21981.05|22002.49|22002.49|21970.48|21970.48|0
1594802400000|2020-07-15 08:40:00|21980.65|21980.65|21951.18|21951.18|21981.05|21981.05|21951.18|21951.18|0
1594802700000|2020-07-15 08:45:00|21947.66|21947.66|21931.04|21931.04|21952.19|21952.19|21926.92|21926.92|0
1594803000000|2020-07-15 08:50:00|21927.52|21927.52|21905.9|21905.9|21938.81|21938.81|21891.8|21891.8|0
1594803300000|2020-07-15 08:55:00|21906.5|21906.5|21918.68|21918.68|21925.72|21925.72|21906.5|21906.5|0
1594803600000|2020-07-15 09:00:00|21922.2|21922.2|21934.43|21934.43|21945.01|21945.01|21922.2|21922.2|0
1594803900000|2020-07-15 09:05:00|21937.96|21937.96|21932.88|21932.88|21937.96|21937.96|21929.95|21929.95|0
1594804200000|2020-07-15 09:10:00|21933.48|21933.48|21944.27|21944.27|21945.47|21945.47|21930.36|21930.36|0
1594804500000|2020-07-15 09:15:00|21943.67|21943.67|21990.77|21990.77|21992.54|21992.54|21943.07|21943.07|0
1594804800000|2020-07-15 09:20:00|21989.01|21989.01|21958.3|21958.3|21989.01|21989.01|21949.64|21949.64|0
1594805100000|2020-07-15 09:25:00|21954.77|21954.77|21973|21973|21973.59|21973.59|21954.77|21954.77|0
1594805400000|2020-07-15 09:30:00|21965.95|21965.95|21962.29|21962.29|21969.88|21969.88|21955.78|21955.78|0
1594805700000|2020-07-15 09:35:00|21958.77|21958.77|21974.47|21974.47|21981.52|21981.52|21958.77|21958.77|0
1594806000000|2020-07-15 09:40:00|21974.06|21974.06|21969.6|21969.6|21982.53|21982.53|21969.6|21969.6|0
1594806300000|2020-07-15 09:45:00|21969|21969|21964.31|21964.31|21970.76|21970.76|21963.71|21963.71|0
1594806600000|2020-07-15 09:50:00|21953.74|21953.74|21956.66|21956.66|21960.79|21960.79|21939.04|21939.04|0
1594806900000|2020-07-15 09:55:00|21957.86|21957.86|21960.91|21960.91|21964.91|21964.91|21953.74|21953.74|0
1594807200000|2020-07-15 10:00:00|21960.31|21960.31|21958.36|21958.36|21965.03|21965.03|21958.36|21958.36|0
1594807500000|2020-07-15 10:05:00|21951.31|21951.31|21938.85|21938.85|21953.76|21953.76|21938.25|21938.25|0
1594807800000|2020-07-15 10:10:00|21939.45|21939.45|21950.12|21950.12|21967.77|21967.77|21939.45|21939.45|0
1594808100000|2020-07-15 10:15:00|21948.92|21948.92|21960.31|21960.31|21961.82|21961.82|21948.32|21948.32|0
1594808400000|2020-07-15 10:20:00|21959.72|21959.72|21976.09|21976.09|21976.09|21976.09|21959.72|21959.72|0
1594808700000|2020-07-15 10:25:00|21976.69|21976.69|21973.21|21973.21|21983.73|21983.73|21969.69|21969.69|0
1594809000000|2020-07-15 10:30:00|21976.74|21976.74|21987.72|21987.72|21987.91|21987.91|21968.49|21968.49|0
1594809300000|2020-07-15 10:35:00|21984.19|21984.19|21983.09|21983.09|21997.67|21997.67|21973.62|21973.62|0
1594809600000|2020-07-15 10:40:00|21983.69|21983.69|21980.31|21980.31|21988.65|21988.65|21972.52|21972.52|0
1594809900000|2020-07-15 10:45:00|21979.71|21979.71|22019.28|22019.28|22024.42|22024.42|21979.71|21979.71|0
1594810200000|2020-07-15 10:50:00|22026.33|22026.33|22017.88|22017.88|22079.89|22079.89|22017.88|22017.88|0
1594810500000|2020-07-15 10:55:00|22024.93|22024.93|21999.52|21999.52|22030.59|22030.59|21994.87|21994.87|0
1594810800000|2020-07-15 11:00:00|21995.93|21995.93|21990.86|21990.86|22010.6|22010.6|21987.34|21987.34|0
1594811100000|2020-07-15 11:05:00|21987.34|21987.34|22004.19|22004.19|22007.71|22007.71|21977.36|21977.36|0
1594811400000|2020-07-15 11:10:00|22007.71|22007.71|21985.49|21985.49|22011.24|22011.24|21981.37|21981.37|0
1594811700000|2020-07-15 11:15:00|21989.01|21989.01|22033.42|22033.42|22033.42|22033.42|21985.49|21985.49|0
1594812000000|2020-07-15 11:20:00|22036.94|22036.94|22088.24|22088.24|22095.89|22095.89|22033.42|22033.42|0
1594812300000|2020-07-15 11:25:00|22098.82|22098.82|22104.96|22104.96|22115.53|22115.53|22097.5|22097.5|0
1594812600000|2020-07-15 11:30:00|22097.91|22097.91|22077.36|22077.36|22097.91|22097.91|22076.16|22076.16|0
1594812900000|2020-07-15 11:35:00|22070.31|22070.31|22036.62|22036.62|22070.31|22070.31|22036.62|22036.62|0
1594813200000|2020-07-15 11:40:00|22043.67|22043.67|22046.07|22046.07|22057.12|22057.12|22033.7|22033.7|0
1594813500000|2020-07-15 11:45:00|22046.66|22046.66|22047.96|22047.96|22058.18|22058.18|22046.66|22046.66|0
1594813800000|2020-07-15 11:50:00|22051.49|22051.49|22100.9|22100.9|22101.31|22101.31|22030.34|22030.34|0
1594814100000|2020-07-15 11:55:00|22097.37|22097.37|22119.24|22119.24|22119.24|22119.24|22090.32|22090.32|0
1594814400000|2020-07-15 12:00:00|22120.44|22120.44|22139.89|22139.89|22145.17|22145.17|22111.59|22111.59|0
1594814700000|2020-07-15 12:05:00|22136.36|22136.36|22120.19|22120.19|22136.36|22136.36|22115|22115|0
1594815000000|2020-07-15 12:10:00|22123.72|22123.72|22149.78|22149.78|22155.92|22155.92|22123.72|22123.72|0
1594815300000|2020-07-15 12:15:00|22153.3|22153.3|22142.78|22142.78|22156.83|22156.83|22141.53|22141.53|0
1594815600000|2020-07-15 12:20:00|22141.02|22141.02|22057.19|22057.19|22142.37|22142.37|22057.19|22057.19|0
1594815900000|2020-07-15 12:25:00|22060.71|22060.71|22095.5|22095.5|22095.98|22095.98|22060.71|22060.71|0
1594816200000|2020-07-15 12:30:00|22095.98|22095.98|22127.29|22127.29|22127.29|22127.29|22095.98|22095.98|0
1594816500000|2020-07-15 12:35:00|22137.86|22137.86|22128.48|22128.48|22137.86|22137.86|22120.24|22120.24|0
1594816800000|2020-07-15 12:40:00|22127.29|22127.29|22143.9|22143.9|22143.9|22143.9|22127.29|22127.29|0
1594817100000|2020-07-15 12:45:00|22140.38|22140.38|22147.59|22147.59|22154.64|22154.64|22120.52|22120.52|0
1594817400000|2020-07-15 12:50:00|22154.64|22154.64|22159.99|22159.99|22170.56|22170.56|22149.41|22149.41|0
1594817700000|2020-07-15 12:55:00|22152.94|22152.94|22180.12|22180.12|22190.7|22190.7|22151.33|22151.33|0
1594818000000|2020-07-15 13:00:00|22176.6|22176.6|22171.83|22171.83|22209.52|22209.52|22165.67|22165.67|0
1594818300000|2020-07-15 13:05:00|22168.31|22168.31|22152.2|22152.2|22168.31|22168.31|22138.34|22138.34|0
1594818600000|2020-07-15 13:10:00|22148.67|22148.67|22165.41|22165.41|22176.39|22176.39|22141.62|22141.62|0
1594818900000|2020-07-15 13:15:00|22168.93|22168.93|22177.78|22177.78|22177.78|22177.78|22160.16|22160.16|0
1594819200000|2020-07-15 13:20:00|22177.18|22177.18|22167.8|22167.8|22178.98|22178.98|22166.61|22166.61|0
1594819500000|2020-07-15 13:25:00|22168.28|22168.28|22155.5|22155.5|22172.4|22172.4|22155.5|22155.5|0
1594819800000|2020-07-15 13:30:00|22148.45|22148.45|22206.24|22206.24|22206.84|22206.84|22148.45|22148.45|0
1594820100000|2020-07-15 13:35:00|22202.71|22202.71|22182.26|22182.26|22206.93|22206.93|22168.35|22168.35|0
1594820400000|2020-07-15 13:40:00|22181.78|22181.78|22211.76|22211.76|22211.76|22211.76|22163.75|22163.75|0
1594820700000|2020-07-15 13:45:00|22201.18|22201.18|22248.67|22248.67|22248.67|22248.67|22201.18|22201.18|0
1594821000000|2020-07-15 13:50:00|22252.2|22252.2|22232.49|22232.49|22256.32|22256.32|22221.92|22221.92|0
1594821300000|2020-07-15 13:55:00|22232.97|22232.97|22194.99|22194.99|22248.26|22248.26|22194.99|22194.99|0
1594821600000|2020-07-15 14:00:00|22202.04|22202.04|22207.79|22207.79|22218.96|22218.96|22180.67|22180.67|0
1594821900000|2020-07-15 14:05:00|22208.2|22208.2|22322.56|22322.56|22322.56|22322.56|22208.2|22208.2|0
1594822200000|2020-07-15 14:10:00|22326.09|22326.09|22357.26|22357.26|22363.9|22363.9|22315.16|22315.16|0
1594822500000|2020-07-15 14:15:00|22353.74|22353.74|22383.67|22383.67|22386.25|22386.25|22349.62|22349.62|0
1594822800000|2020-07-15 14:20:00|22387.2|22387.2|22393.44|22393.44|22405.45|22405.45|22369.73|22369.73|0
1594823100000|2020-07-15 14:25:00|22393.85|22393.85|22408.55|22408.55|22412.07|22412.07|22387.4|22387.4|0
1594823400000|2020-07-15 14:30:00|22397.98|22397.98|22411.85|22411.85|22422.42|22422.42|22397.98|22397.98|0
1594823700000|2020-07-15 14:35:00|22415.37|22415.37|22425.36|22425.36|22428.89|22428.89|22398.35|22398.35|0
1594824000000|2020-07-15 14:40:00|22428.89|22428.89|22448.12|22448.12|22455.17|22455.17|22422.44|22422.44|0
1594824300000|2020-07-15 14:45:00|22448.72|22448.72|22439.52|22439.52|22455.76|22455.76|22429.54|22429.54|0
1594824600000|2020-07-15 14:50:00|22435.99|22435.99|22433.19|22433.19|22451.77|22451.77|22426.74|22426.74|0
1594824900000|2020-07-15 14:55:00|22429.67|22429.67|22435.97|22435.97|22447.29|22447.29|22425.4|22425.4|0
1594825200000|2020-07-15 15:00:00|22436.57|22436.57|22425.47|22425.47|22443.09|22443.09|22418.42|22418.42|0
1594825500000|2020-07-15 15:05:00|22421.94|22421.94|22403.91|22403.91|22430.19|22430.19|22389.81|22389.81|0
1594825800000|2020-07-15 15:10:00|22400.38|22400.38|22412.03|22412.03|22423.2|22423.2|22400.38|22400.38|0
1594826100000|2020-07-15 15:15:00|22415.56|22415.56|22409.67|22409.67|22415.68|22415.68|22390.06|22390.06|0
1594826400000|2020-07-15 15:20:00|22406.15|22406.15|22355.3|22355.3|22406.15|22406.15|22344.97|22344.97|0
1594826700000|2020-07-15 15:25:00|22358.82|22358.82|22361.44|22361.44|22380.37|22380.37|22340.82|22340.82|0
1594883700000|2020-07-16 07:15:00|21970.62|21970.62|21965.51|21965.51|21983.52|21983.52|21959.6|21959.6|0
1594884000000|2020-07-16 07:20:00|21961.99|21961.99|21950.71|21950.71|21966.84|21966.84|21941.09|21941.09|0
1594884300000|2020-07-16 07:25:00|21943.66|21943.66|21918.99|21918.99|21956.63|21956.63|21918.99|21918.99|0
1594884600000|2020-07-16 07:30:00|21922.51|21922.51|21883.32|21883.32|21922.51|21922.51|21878.95|21878.95|0
1594884900000|2020-07-16 07:35:00|21879.8|21879.8|21865.82|21865.82|21896.94|21896.94|21865.82|21865.82|0
1594885200000|2020-07-16 07:40:00|21866.42|21866.42|21918.28|21918.28|21925.33|21925.33|21866.42|21866.42|0
1594885500000|2020-07-16 07:45:00|21914.76|21914.76|21896.01|21896.01|21914.76|21914.76|21884.83|21884.83|0
1594885800000|2020-07-16 07:50:00|21899.53|21899.53|21881.79|21881.79|21899.53|21899.53|21881.79|21881.79|0
1594886100000|2020-07-16 07:55:00|21882.39|21882.39|21805.5|21805.5|21882.39|21882.39|21805.5|21805.5|0
1594886400000|2020-07-16 08:00:00|21801.98|21801.98|21814.06|21814.06|21831.08|21831.08|21797.22|21797.22|0
1594886700000|2020-07-16 08:05:00|21814.54|21814.54|21814.9|21814.9|21831.56|21831.56|21801.28|21801.28|0
1594887000000|2020-07-16 08:10:00|21811.38|21811.38|21791.14|21791.14|21818.42|21818.42|21791.14|21791.14|0
1594887300000|2020-07-16 08:15:00|21787.62|21787.62|21797.66|21797.66|21797.66|21797.66|21778.36|21778.36|0
1594887600000|2020-07-16 08:20:00|21794.13|21794.13|21789.32|21789.32|21794.13|21794.13|21769.46|21769.46|0
1594887900000|2020-07-16 08:25:00|21792.37|21792.37|21807.06|21807.06|21812.38|21812.38|21792.37|21792.37|0
1594888200000|2020-07-16 08:30:00|21810.59|21810.59|21837.94|21837.94|21841.46|21841.46|21807.47|21807.47|0
1594888500000|2020-07-16 08:35:00|21834.42|21834.42|21846.19|21846.19|21849.71|21849.71|21830.89|21830.89|0
1594888800000|2020-07-16 08:40:00|21842.66|21842.66|21839.67|21839.67|21842.66|21842.66|21827.97|21827.97|0
1594889100000|2020-07-16 08:45:00|21836.14|21836.14|21828.97|21828.97|21839.07|21839.07|21824.97|21824.97|0
1594889400000|2020-07-16 08:50:00|21832.5|21832.5|21833.7|21833.7|21844.27|21844.27|21832.5|21832.5|0
1594889700000|2020-07-16 08:55:00|21837.22|21837.22|21853.14|21853.14|21855.25|21855.25|21831.37|21831.37|0
1594890000000|2020-07-16 09:00:00|21852.54|21852.54|21838.68|21838.68|21852.54|21852.54|21828.03|21828.03|0
1594890300000|2020-07-16 09:05:00|21838.08|21838.08|21817.24|21817.24|21838.08|21838.08|21813.65|21813.65|0
1594890600000|2020-07-16 09:10:00|21816.64|21816.64|21814.85|21814.85|21820.77|21820.77|21804.27|21804.27|0
1594890900000|2020-07-16 09:15:00|21814.44|21814.44|21839.23|21839.23|21849.8|21849.8|21813.84|21813.84|0
1594891200000|2020-07-16 09:20:00|21839.83|21839.83|21869.67|21869.67|21869.67|21869.67|21839.83|21839.83|0
1594891500000|2020-07-16 09:25:00|21873.2|21873.2|21903.19|21903.19|21903.19|21903.19|21873.2|21873.2|0
1594891800000|2020-07-16 09:30:00|21906.72|21906.72|21902.84|21902.84|21920.82|21920.82|21902.84|21902.84|0
1594892100000|2020-07-16 09:35:00|21899.31|21899.31|21906.96|21906.96|21910.49|21910.49|21888.74|21888.74|0
1594892400000|2020-07-16 09:40:00|21907.56|21907.56|21896.45|21896.45|21910.49|21910.49|21896.45|21896.45|0
1594892700000|2020-07-16 09:45:00|21899.98|21899.98|21908.75|21908.75|21908.75|21908.75|21888.68|21888.68|0
1594893000000|2020-07-16 09:50:00|21905.23|21905.23|21904.1|21904.1|21906.78|21906.78|21895.61|21895.61|0
1594893300000|2020-07-16 09:55:00|21911.15|21911.15|21924.12|21924.12|21931.76|21931.76|21904.1|21904.1|0
1594893600000|2020-07-16 10:00:00|21924.71|21924.71|21917.16|21917.16|21924.71|21924.71|21912.82|21912.82|0
1594893900000|2020-07-16 10:05:00|21913.64|21913.64|21911.28|21911.28|21917.16|21917.16|21900.7|21900.7|0
1594894200000|2020-07-16 10:10:00|21912.48|21912.48|21928.24|21928.24|21930.63|21930.63|21909.55|21909.55|0
1594894500000|2020-07-16 10:15:00|21931.76|21931.76|21904.54|21904.54|21938.81|21938.81|21897.49|21897.49|0
1594894800000|2020-07-16 10:20:00|21901.01|21901.01|21895.53|21895.53|21901.01|21901.01|21886.03|21886.03|0
1594895100000|2020-07-16 10:25:00|21894.93|21894.93|21888.19|21888.19|21898.52|21898.52|21888.19|21888.19|0
1594895400000|2020-07-16 10:30:00|21888.67|21888.67|21872.24|21872.24|21888.67|21888.67|21858.97|21858.97|0
1594895700000|2020-07-16 10:35:00|21868.72|21868.72|21916.14|21916.14|21917.87|21917.87|21861.67|21861.67|0
1594896000000|2020-07-16 10:40:00|21919.66|21919.66|21923.19|21923.19|21923.19|21923.19|21909.09|21909.09|0
1594896300000|2020-07-16 10:45:00|21924.39|21924.39|21916.62|21916.62|21927.91|21927.91|21916.62|21916.62|0
1594896600000|2020-07-16 10:50:00|21913.09|21913.09|21933.26|21933.26|21939.59|21939.59|21906.67|21906.67|0
1594896900000|2020-07-16 10:55:00|21929.73|21929.73|21934.36|21934.36|21934.36|21934.36|21919.06|21919.06|0
1594897200000|2020-07-16 11:00:00|21936.75|21936.75|21949.34|21949.34|21952.86|21952.86|21926.22|21926.22|0
1594897500000|2020-07-16 11:05:00|21949.94|21949.94|21945.5|21945.5|21951.54|21951.54|21937.04|21937.04|0
1594897800000|2020-07-16 11:10:00|21949.03|21949.03|21948.84|21948.84|21956.43|21956.43|21941.98|21941.98|0
1594898100000|2020-07-16 11:15:00|21952.36|21952.36|21971.97|21971.97|21980.22|21980.22|21949.63|21949.63|0
1594898400000|2020-07-16 11:20:00|21972.79|21972.79|21969.4|21969.4|21979.84|21979.84|21954.35|21954.35|0
1594898700000|2020-07-16 11:25:00|21965.88|21965.88|21996.4|21996.4|21996.4|21996.4|21965.88|21965.88|0
1594899000000|2020-07-16 11:30:00|21992.87|21992.87|22011.75|22011.75|22018.8|22018.8|21992.4|21992.4|0
1594899300000|2020-07-16 11:35:00|22015.27|22015.27|21984.9|21984.9|22015.27|22015.27|21984.3|21984.3|0
1594899600000|2020-07-16 11:40:00|21988.43|21988.43|21984.27|21984.27|22013.48|22013.48|21984.27|21984.27|0
1594899900000|2020-07-16 11:45:00|21987.8|21987.8|22020.19|22020.19|22023.71|22023.71|21984.27|21984.27|0
1594900200000|2020-07-16 11:50:00|22023.71|22023.71|22016.18|22016.18|22027.23|22027.23|22009.14|22009.14|0
1594900500000|2020-07-16 11:55:00|22016.78|22016.78|22000.07|22000.07|22016.78|22016.78|21996.55|21996.55|0
1594900800000|2020-07-16 12:00:00|22003.6|22003.6|21998.7|21998.7|22007.12|22007.12|21994.22|21994.22|0
1594901100000|2020-07-16 12:05:00|21995.17|21995.17|21994.36|21994.36|21995.17|21995.17|21980.48|21980.48|0
1594901400000|2020-07-16 12:10:00|21990.83|21990.83|22003.42|22003.42|22003.42|22003.42|21988.32|21988.32|0
1594901700000|2020-07-16 12:15:00|22006.95|22006.95|22014.78|22014.78|22023.21|22023.21|22006.95|22006.95|0
1594902000000|2020-07-16 12:20:00|22015.38|22015.38|22007.32|22007.32|22015.38|22015.38|22004.8|22004.8|0
1594902300000|2020-07-16 12:25:00|22010.84|22010.84|22010.19|22010.19|22017.89|22017.89|22003.2|22003.2|0
1594902600000|2020-07-16 12:30:00|22006.66|22006.66|21989.73|21989.73|22006.66|22006.66|21979.16|21979.16|0
1594902900000|2020-07-16 12:35:00|21986.21|21986.21|21953.34|21953.34|21989.73|21989.73|21953.34|21953.34|0
1594903200000|2020-07-16 12:40:00|21952.93|21952.93|21945.48|21945.48|21952.93|21952.93|21937.83|21937.83|0
1594903500000|2020-07-16 12:45:00|21949|21949|21956.43|21956.43|21957.25|21957.25|21949|21949|0
1594903800000|2020-07-16 12:50:00|21952.91|21952.91|21988.08|21988.08|21992.56|21992.56|21952.91|21952.91|0
1594904100000|2020-07-16 12:55:00|21991.61|21991.61|22011.24|22011.24|22021.82|22021.82|21988.08|21988.08|0
1594904400000|2020-07-16 13:00:00|22014.77|22014.77|22024.69|22024.69|22044.88|22044.88|22010.24|22010.24|0
1594904700000|2020-07-16 13:05:00|22030.01|22030.01|22034.18|22034.18|22048.77|22048.77|22029.54|22029.54|0
1594905000000|2020-07-16 13:10:00|22033.58|22033.58|22048.88|22048.88|22048.88|22048.88|22026.53|22026.53|0
1594905300000|2020-07-16 13:15:00|22049.83|22049.83|22062.8|22062.8|22084.55|22084.55|22049.83|22049.83|0
1594905600000|2020-07-16 13:20:00|22055.75|22055.75|22087.88|22087.88|22098.45|22098.45|22055.15|22055.15|0
1594905900000|2020-07-16 13:25:00|22087.4|22087.4|22073.31|22073.31|22098.58|22098.58|22073.31|22073.31|0
1594906200000|2020-07-16 13:30:00|22069.78|22069.78|22057.64|22057.64|22091.34|22091.34|22050.59|22050.59|0
1594906500000|2020-07-16 13:35:00|22057.16|22057.16|22077.71|22077.71|22077.71|22077.71|22036.01|22036.01|0
1594906800000|2020-07-16 13:40:00|22078.66|22078.66|22091.44|22091.44|22091.44|22091.44|22059.97|22059.97|0
1594907100000|2020-07-16 13:45:00|22090.84|22090.84|22100.1|22100.1|22106.55|22106.55|22083.79|22083.79|0
1594907400000|2020-07-16 13:50:00|22096.57|22096.57|22102.18|22102.18|22112.16|22112.16|22093.53|22093.53|0
1594907700000|2020-07-16 13:55:00|22098.66|22098.66|22085.09|22085.09|22099.13|22099.13|22082.64|22082.64|0
1594908000000|2020-07-16 14:00:00|22088.61|22088.61|22059.88|22059.88|22095.66|22095.66|22056.36|22056.36|0
1594908300000|2020-07-16 14:05:00|22056.36|22056.36|22040.3|22040.3|22059.88|22059.88|22032.66|22032.66|0
1594908600000|2020-07-16 14:10:00|22043.83|22043.83|22048.84|22048.84|22048.84|22048.84|22033.73|22033.73|0
1594908900000|2020-07-16 14:15:00|22041.79|22041.79|22031.05|22031.05|22045.44|22045.44|22028.6|22028.6|0
1594909200000|2020-07-16 14:20:00|22024|22024|22042.82|22042.82|22051.35|22051.35|22020.47|22020.47|0
1594909500000|2020-07-16 14:25:00|22046.34|22046.34|22088.86|22088.86|22088.86|22088.86|22023.75|22023.75|0
1594909800000|2020-07-16 14:30:00|22081.81|22081.81|22117.18|22117.18|22123.63|22123.63|22074.76|22074.76|0
1594910100000|2020-07-16 14:35:00|22113.66|22113.66|22103.25|22103.25|22117.68|22117.68|22103.25|22103.25|0
1594910400000|2020-07-16 14:40:00|22106.77|22106.77|22108.57|22108.57|22116.22|22116.22|22097.99|22097.99|0
1594910700000|2020-07-16 14:45:00|22105.04|22105.04|22097.99|22097.99|22107.2|22107.2|22095.42|22095.42|0
1594911000000|2020-07-16 14:50:00|22098.59|22098.59|22092.05|22092.05|22102.12|22102.12|22073.23|22073.23|0
1594911300000|2020-07-16 14:55:00|22088.52|22088.52|22036.77|22036.77|22091.23|22091.23|22036.77|22036.77|0
1594911600000|2020-07-16 15:00:00|22033.25|22033.25|22053.13|22053.13|22053.13|22053.13|22020.52|22020.52|0
1594911900000|2020-07-16 15:05:00|22052.72|22052.72|22057.47|22057.47|22057.47|22057.47|22024.78|22024.78|0
1594912200000|2020-07-16 15:10:00|22060.99|22060.99|22071.88|22071.88|22079.95|22079.95|22053.94|22053.94|0
1594912500000|2020-07-16 15:15:00|22068.36|22068.36|22070.28|22070.28|22071.88|22071.88|22055.99|22055.99|0
1594912800000|2020-07-16 15:20:00|22071.23|22071.23|22066.91|22066.91|22076.26|22076.26|22066.91|22066.91|0
1594913100000|2020-07-16 15:25:00|22067.51|22067.51|22027.45|22027.45|22077.89|22077.89|22027.45|22027.45|0
1594970100000|2020-07-17 07:15:00|22169.46|22169.46|22178.84|22178.84|22186.49|22186.49|22156.43|22156.43|0
1594970400000|2020-07-17 07:20:00|22182.36|22182.36|22180.95|22180.95|22196.46|22196.46|22164.14|22164.14|0
1594970700000|2020-07-17 07:25:00|22177.42|22177.42|22171.23|22171.23|22191.52|22191.52|22167.71|22167.71|0
1594971000000|2020-07-17 07:30:00|22167.71|22167.71|22164.84|22164.84|22182.46|22182.46|22154.26|22154.26|0
1594971300000|2020-07-17 07:35:00|22165.31|22165.31|22157.52|22157.52|22174.54|22174.54|22150.47|22150.47|0
1594971600000|2020-07-17 07:40:00|22153.99|22153.99|22146.34|22146.34|22157.52|22157.52|22133.37|22133.37|0
1594971900000|2020-07-17 07:45:00|22145.74|22145.74|22073.96|22073.96|22145.74|22145.74|22073.96|22073.96|0
1594972200000|2020-07-17 07:50:00|22066.91|22066.91|22091.83|22091.83|22102.4|22102.4|22045.77|22045.77|0
1594972500000|2020-07-17 07:55:00|22081.25|22081.25|22064.11|22064.11|22090.58|22090.58|22064.11|22064.11|0
1594972800000|2020-07-17 08:00:00|22039.44|22039.44|22050.08|22050.08|22055.02|22055.02|22007.84|22007.84|0
1594973100000|2020-07-17 08:05:00|22053.6|22053.6|22090.67|22090.67|22092.47|22092.47|22040.32|22040.32|0
1594973400000|2020-07-17 08:10:00|22087.15|22087.15|22093.07|22093.07|22121.26|22121.26|22083.03|22083.03|0
1594973700000|2020-07-17 08:15:00|22093.48|22093.48|22080.7|22080.7|22111.7|22111.7|22080.7|22080.7|0
1594974000000|2020-07-17 08:20:00|22084.22|22084.22|22084.88|22084.88|22117.39|22117.39|22081.36|22081.36|0
1594974300000|2020-07-17 08:25:00|22081.36|22081.36|22084.88|22084.88|22084.88|22084.88|22070.18|22070.18|0
1594974600000|2020-07-17 08:30:00|22081.36|22081.36|22087.4|22087.4|22091.15|22091.15|22073.71|22073.71|0
1594974900000|2020-07-17 08:35:00|22080.36|22080.36|22113.9|22113.9|22113.9|22113.9|22076.23|22076.23|0
1594975200000|2020-07-17 08:40:00|22113.42|22113.42|22087.74|22087.74|22120.47|22120.47|22087.74|22087.74|0
1594975500000|2020-07-17 08:45:00|22084.22|22084.22|22073.65|22073.65|22084.22|22084.22|22073.65|22073.65|0
1594975800000|2020-07-17 08:50:00|22070.12|22070.12|22087.4|22087.4|22087.4|22087.4|22066|22066|0
1594976100000|2020-07-17 08:55:00|22087.99|22087.99|22060.65|22060.65|22087.99|22087.99|22060.65|22060.65|0
1594976400000|2020-07-17 09:00:00|22060.05|22060.05|22028.36|22028.36|22060.05|22060.05|22024.65|22024.65|0
1594976700000|2020-07-17 09:05:00|22028.96|22028.96|22000.77|22000.77|22029.56|22029.56|22000.77|22000.77|0
1594977000000|2020-07-17 09:10:00|22001.17|22001.17|22000.77|22000.77|22001.17|22001.17|22000.77|22000.77|0
1594977300000|2020-07-17 09:15:00|22006.15|22006.15|22107.29|22107.29|22138.79|22138.79|22003.16|22003.16|0
1594977600000|2020-07-17 09:20:00|22107.7|22107.7|22114.75|22114.75|22128.85|22128.85|22097.13|22097.13|0
1594977900000|2020-07-17 09:25:00|22107.7|22107.7|22135.67|22135.67|22139.79|22139.79|22102.38|22102.38|0
1594978200000|2020-07-17 09:30:00|22132.15|22132.15|22132.94|22132.94|22136.87|22136.87|22119.25|22119.25|0
1594978500000|2020-07-17 09:35:00|22136.46|22136.46|22155.09|22155.09|22157.29|22157.29|22129.41|22129.41|0
1594978800000|2020-07-17 09:40:00|22158.62|22158.62|22155.29|22155.29|22159.2|22159.2|22130.81|22130.81|0
1594979100000|2020-07-17 09:45:00|22151.77|22151.77|22142.3|22142.3|22171.09|22171.09|22139.37|22139.37|0
1594979400000|2020-07-17 09:50:00|22141.7|22141.7|22147.93|22147.93|22155.58|22155.58|22130.31|22130.31|0
1594979700000|2020-07-17 09:55:00|22151.46|22151.46|22154.57|22154.57|22154.98|22154.98|22144.41|22144.41|0
1594980000000|2020-07-17 10:00:00|22151.05|22151.05|22151.24|22151.24|22155.89|22155.89|22145.92|22145.92|0
1594980300000|2020-07-17 10:05:00|22154.76|22154.76|22162.19|22162.19|22162.19|22162.19|22151.71|22151.71|0
1594980600000|2020-07-17 10:10:00|22161.59|22161.59|22146.23|22146.23|22172.17|22172.17|22140.26|22140.26|0
1594980900000|2020-07-17 10:15:00|22139.18|22139.18|22155.58|22155.58|22156.4|22156.4|22135.25|22135.25|0
1594981200000|2020-07-17 10:20:00|22159.1|22159.1|22164.02|22164.02|22164.42|22164.42|22159.1|22159.1|0
1594981500000|2020-07-17 10:25:00|22163.42|22163.42|22162.69|22162.69|22163.42|22163.42|22155.77|22155.77|0
1594981800000|2020-07-17 10:30:00|22163.29|22163.29|22185.45|22185.45|22185.45|22185.45|22158.57|22158.57|0
1594982100000|2020-07-17 10:35:00|22188.97|22188.97|22180.53|22180.53|22197.22|22197.22|22180.53|22180.53|0
1594982400000|2020-07-17 10:40:00|22179.94|22179.94|22205.61|22205.61|22209.74|22209.74|22179.94|22179.94|0
1594982700000|2020-07-17 10:45:00|22209.14|22209.14|22196.96|22196.96|22212.66|22212.66|22196.96|22196.96|0
1594983000000|2020-07-17 10:50:00|22200.48|22200.48|22185.98|22185.98|22204.01|22204.01|22185.98|22185.98|0
1594983300000|2020-07-17 10:55:00|22189.5|22189.5|22188.71|22188.71|22189.5|22189.5|22174.21|22174.21|0
1594983600000|2020-07-17 11:00:00|22188.23|22188.23|22160.39|22160.39|22188.23|22188.23|22160.39|22160.39|0
1594983900000|2020-07-17 11:05:00|22156.86|22156.86|22157.99|22157.99|22166.24|22166.24|22152.14|22152.14|0
1594984200000|2020-07-17 11:10:00|22154.47|22154.47|22141.09|22141.09|22154.47|22154.47|22141.09|22141.09|0
1594984500000|2020-07-17 11:15:00|22137.56|22137.56|22131.52|22131.52|22137.56|22137.56|22131.52|22131.52|0
1594984800000|2020-07-17 11:20:00|22131.93|22131.93|22126.61|22126.61|22131.93|22131.93|22121.36|22121.36|0
1594985100000|2020-07-17 11:25:00|22123.09|22123.09|22144.84|22144.84|22144.84|22144.84|22123.09|22123.09|0
1594985400000|2020-07-17 11:30:00|22145.25|22145.25|22159.87|22159.87|22159.87|22159.87|22145.18|22145.18|0
1594985700000|2020-07-17 11:35:00|22156.35|22156.35|22156.79|22156.79|22161.7|22161.7|22156.35|22156.35|0
1594986000000|2020-07-17 11:40:00|22156.38|22156.38|22156.79|22156.79|22156.79|22156.79|22155.38|22155.38|0
1594986300000|2020-07-17 11:45:00|22153.27|22153.27|22154.06|22154.06|22156.79|22156.79|22149.74|22149.74|0
1594986600000|2020-07-17 11:50:00|22157.58|22157.58|22156.76|22156.76|22164.63|22164.63|22156.76|22156.76|0
1594986900000|2020-07-17 11:55:00|22156.39|22156.39|22152.49|22152.49|22156.51|22156.51|22144.84|22144.84|0
1594987200000|2020-07-17 12:00:00|22156.01|22156.01|22163.47|22163.47|22167.6|22167.6|22156.01|22156.01|0
1594987500000|2020-07-17 12:05:00|22163.06|22163.06|22144.43|22144.43|22163.06|22163.06|22136.79|22136.79|0
1594987800000|2020-07-17 12:10:00|22145.03|22145.03|22150.57|22150.57|22164.67|22164.67|22141.51|22141.51|0
1594988100000|2020-07-17 12:15:00|22147.05|22147.05|22154.51|22154.51|22154.51|22154.51|22125.9|22125.9|0
1594988400000|2020-07-17 12:20:00|22158.03|22158.03|22159.11|22159.11|22159.11|22159.11|22152.06|22152.06|0
1594988700000|2020-07-17 12:25:00|22158.15|22158.15|22143.17|22143.17|22167.72|22167.72|22128.95|22128.95|0
1594989000000|2020-07-17 12:30:00|22146.7|22146.7|22141.79|22141.79|22154.16|22154.16|22141.19|22141.19|0
1594989300000|2020-07-17 12:35:00|22138.26|22138.26|22129.33|22129.33|22138.51|22138.51|22129.33|22129.33|0
1594989600000|2020-07-17 12:40:00|22132.85|22132.85|22102.33|22102.33|22136.78|22136.78|22102.33|22102.33|0
1594989900000|2020-07-17 12:45:00|22095.28|22095.28|22093.61|22093.61|22109.67|22109.67|22083.99|22083.99|0
1594990200000|2020-07-17 12:50:00|22097.14|22097.14|22098.67|22098.67|22105.91|22105.91|22097.14|22097.14|0
1594990500000|2020-07-17 12:55:00|22102.2|22102.2|22093.95|22093.95|22102.2|22102.2|22093.95|22093.95|0
1594990800000|2020-07-17 13:00:00|22097.48|22097.48|22104.27|22104.27|22107.8|22107.8|22093.35|22093.35|0
1594991100000|2020-07-17 13:05:00|22100.75|22100.75|22096.03|22096.03|22103.67|22103.67|22091.9|22091.9|0
1594991400000|2020-07-17 13:10:00|22096.63|22096.63|22113.29|22113.29|22127.39|22127.39|22092.15|22092.15|0
1594991700000|2020-07-17 13:15:00|22109.77|22109.77|22101.64|22101.64|22109.77|22109.77|22101.05|22101.05|0
1594992000000|2020-07-17 13:20:00|22098.12|22098.12|22083.42|22083.42|22098.72|22098.72|22075.78|22075.78|0
1594992300000|2020-07-17 13:25:00|22086.95|22086.95|22089.4|22089.4|22089.99|22089.99|22082.35|22082.35|0
1594992600000|2020-07-17 13:30:00|22096.44|22096.44|22066.95|22066.95|22099.97|22099.97|22066.95|22066.95|0
1594992900000|2020-07-17 13:35:00|22070.48|22070.48|22083|22083|22086.53|22086.53|22050.68|22050.68|0
1594993200000|2020-07-17 13:40:00|22082.4|22082.4|22046.99|22046.99|22082.4|22082.4|22046.39|22046.39|0
1594993500000|2020-07-17 13:45:00|22054.04|22054.04|22080.73|22080.73|22087.78|22087.78|22054.04|22054.04|0
1594993800000|2020-07-17 13:50:00|22087.78|22087.78|22096.62|22096.62|22110.12|22110.12|22086.46|22086.46|0
1594994100000|2020-07-17 13:55:00|22096.02|22096.02|22093.22|22093.22|22107.82|22107.82|22086.17|22086.17|0
1594994400000|2020-07-17 14:00:00|22082.65|22082.65|22082.65|22082.65|22134.6|22134.6|22077.9|22077.9|0
1594994700000|2020-07-17 14:05:00|22086.17|22086.17|22052.25|22052.25|22090.48|22090.48|22052.25|22052.25|0
1594995000000|2020-07-17 14:10:00|22045.2|22045.2|22056.97|22056.97|22059.48|22059.48|22041.26|22041.26|0
1594995300000|2020-07-17 14:15:00|22049.92|22049.92|22058.04|22058.04|22072.99|22072.99|22049.92|22049.92|0
1594995600000|2020-07-17 14:20:00|22054.52|22054.52|22006.06|22006.06|22054.52|22054.52|21999.01|21999.01|0
1594995900000|2020-07-17 14:25:00|22005.46|22005.46|21987.21|21987.21|22010.3|22010.3|21987.21|21987.21|0
1594996200000|2020-07-17 14:30:00|21983.68|21983.68|22010.9|22010.9|22014.55|22014.55|21982.83|21982.83|0
1594996500000|2020-07-17 14:35:00|22011.5|22011.5|22057.2|22057.2|22057.2|22057.2|22011.5|22011.5|0
1594996800000|2020-07-17 14:40:00|22053.67|22053.67|22023.46|22023.46|22053.67|22053.67|22023.46|22023.46|0
1594997100000|2020-07-17 14:45:00|22019.94|22019.94|22030.48|22030.48|22038.13|22038.13|22016.41|22016.41|0
1594997400000|2020-07-17 14:50:00|22034|22034|22051.87|22051.87|22055.4|22055.4|22030.48|22030.48|0
1594997700000|2020-07-17 14:55:00|22055.4|22055.4|22081.68|22081.68|22085.2|22085.2|22044.83|22044.83|0
1594998000000|2020-07-17 15:00:00|22078.15|22078.15|22091.41|22091.41|22109.51|22109.51|22071.1|22071.1|0
1594998300000|2020-07-17 15:05:00|22094.93|22094.93|22105.75|22105.75|22105.75|22105.75|22094.93|22094.93|0
1594998600000|2020-07-17 15:10:00|22109.28|22109.28|22109.5|22109.5|22114.36|22114.36|22102.58|22102.58|0
1594998900000|2020-07-17 15:15:00|22113.03|22113.03|22100.37|22100.37|22124.84|22124.84|22097.45|22097.45|0
1594999200000|2020-07-17 15:20:00|22103.9|22103.9|22104.87|22104.87|22109.38|22109.38|22095.84|22095.84|0
1594999500000|2020-07-17 15:25:00|22105.83|22105.83|22085.62|22085.62|22113.03|22113.03|22075.35|22075.35|0
1595229300000|2020-07-20 07:15:00|21932.21|21932.21|21905.81|21905.81|21932.21|21932.21|21905.81|21905.81|0
1595229600000|2020-07-20 07:20:00|21895.23|21895.23|21853.7|21853.7|21895.59|21895.59|21853.7|21853.7|0
1595229900000|2020-07-20 07:25:00|21850.17|21850.17|21882.53|21882.53|21883.12|21883.12|21836.07|21836.07|0
1595230200000|2020-07-20 07:30:00|21880.73|21880.73|21860.45|21860.45|21884.25|21884.25|21850.57|21850.57|0
1595230500000|2020-07-20 07:35:00|21867.5|21867.5|21883.22|21883.22|21883.22|21883.22|21866.9|21866.9|0
1595230800000|2020-07-20 07:40:00|21879.69|21879.69|21903.86|21903.86|21913.84|21913.84|21866.41|21866.41|0
1595231100000|2020-07-20 07:45:00|21907.39|21907.39|21911.38|21911.38|21926.08|21926.08|21904.34|21904.34|0
1595231400000|2020-07-20 07:50:00|21904.34|21904.34|21947.58|21947.58|21947.58|21947.58|21904.34|21904.34|0
1595231700000|2020-07-20 07:55:00|21947.17|21947.17|21936.38|21936.38|21947.17|21947.17|21925.62|21925.62|0
1595232000000|2020-07-20 08:00:00|21932.85|21932.85|21927.15|21927.15|21938.14|21938.14|21927.15|21927.15|0
1595232300000|2020-07-20 08:05:00|21923.63|21923.63|21891.84|21891.84|21923.63|21923.63|21891.84|21891.84|0
1595232600000|2020-07-20 08:10:00|21891.43|21891.43|21880.45|21880.45|21894.96|21894.96|21866.16|21866.16|0
1595232900000|2020-07-20 08:15:00|21891.02|21891.02|21928.72|21928.72|21932.25|21932.25|21891.02|21891.02|0
1595233200000|2020-07-20 08:20:00|21925.2|21925.2|21927.63|21927.63|21942.82|21942.82|21925.2|21925.2|0
1595233500000|2020-07-20 08:25:00|21931.15|21931.15|21953.37|21953.37|21961.02|21961.02|21931.15|21931.15|0
1595233800000|2020-07-20 08:30:00|21949.85|21949.85|21965.99|21965.99|21965.99|21965.99|21929.54|21929.54|0
1595234100000|2020-07-20 08:35:00|21966.58|21966.58|22000.43|22000.43|22007.91|22007.91|21960.95|21960.95|0
1595234400000|2020-07-20 08:40:00|22003.95|22003.95|22042.72|22042.72|22053.04|22053.04|22000.43|22000.43|0
1595234700000|2020-07-20 08:45:00|22043.53|22043.53|22062.17|22062.17|22076.27|22076.27|22043.53|22043.53|0
1595235000000|2020-07-20 08:50:00|22060.97|22060.97|22052.6|22052.6|22067.71|22067.71|22046.56|22046.56|0
1595235300000|2020-07-20 08:55:00|22053.2|22053.2|22076.36|22076.36|22076.36|22076.36|22053.2|22053.2|0
1595235600000|2020-07-20 09:00:00|22083.41|22083.41|22072.55|22072.55|22114.85|22114.85|22072.55|22072.55|0
1595235900000|2020-07-20 09:05:00|22076.08|22076.08|22079.63|22079.63|22080.85|22080.85|22069.68|22069.68|0
1595236200000|2020-07-20 09:10:00|22080.23|22080.23|22102.02|22102.02|22110.44|22110.44|22077.3|22077.3|0
1595236500000|2020-07-20 09:15:00|22094.97|22094.97|22046.59|22046.59|22094.97|22094.97|22046.59|22046.59|0
1595236800000|2020-07-20 09:20:00|22050.11|22050.11|22054.24|22054.24|22061.29|22061.29|22050.11|22050.11|0
1595237100000|2020-07-20 09:25:00|22050.71|22050.71|22037.37|22037.37|22051.12|22051.12|22033.09|22033.09|0
1595237400000|2020-07-20 09:30:00|22037.74|22037.74|22049.48|22049.48|22056.53|22056.53|22034.22|22034.22|0
1595237700000|2020-07-20 09:35:00|22042.43|22042.43|22057.73|22057.73|22058.33|22058.33|22042.43|22042.43|0
1595238000000|2020-07-20 09:40:00|22061.25|22061.25|22061.25|22061.25|22069.5|22069.5|22057.73|22057.73|0
1595238300000|2020-07-20 09:45:00|22057.73|22057.73|22056.5|22056.5|22057.73|22057.73|22031.04|22031.04|0
1595238600000|2020-07-20 09:50:00|22060.03|22060.03|22076.92|22076.92|22077.17|22077.17|22056.03|22056.03|0
1595238900000|2020-07-20 09:55:00|22080.45|22080.45|22060.88|22060.88|22080.45|22080.45|22060.88|22060.88|0
1595239200000|2020-07-20 10:00:00|22061|22061|22049.42|22049.42|22061|22061|22042.37|22042.37|0
1595239500000|2020-07-20 10:05:00|22049.01|22049.01|22027.2|22027.2|22049.61|22049.61|22026|22026|0
1595239800000|2020-07-20 10:10:00|22026.79|22026.79|22035.04|22035.04|22050.14|22050.14|22026.79|22026.79|0
1595240100000|2020-07-20 10:15:00|22031.51|22031.51|21981.26|21981.26|22032.11|22032.11|21980.85|21980.85|0
1595240400000|2020-07-20 10:20:00|21974.21|21974.21|21971.53|21971.53|21977.73|21977.73|21967.16|21967.16|0
1595240700000|2020-07-20 10:25:00|21970.93|21970.93|21946.67|21946.67|21970.93|21970.93|21943.14|21943.14|0
1595241000000|2020-07-20 10:30:00|21950.19|21950.19|21936.09|21936.09|21950.79|21950.79|21929.64|21929.64|0
1595241300000|2020-07-20 10:35:00|21934.89|21934.89|21930.77|21930.77|21935.25|21935.25|21916.67|21916.67|0
1595241600000|2020-07-20 10:40:00|21931.97|21931.97|21931.18|21931.18|21935.3|21935.3|21927.85|21927.85|0
1595241900000|2020-07-20 10:45:00|21927.66|21927.66|21929.55|21929.55|21933.07|21933.07|21927.66|21927.66|0
1595242200000|2020-07-20 10:50:00|21926.02|21926.02|21921.21|21921.21|21929.55|21929.55|21921.21|21921.21|0
1595242500000|2020-07-20 10:55:00|21917.68|21917.68|21912.17|21912.17|21917.68|21917.68|21907.42|21907.42|0
1595242800000|2020-07-20 11:00:00|21919.22|21919.22|21900.69|21900.69|21919.22|21919.22|21895.96|21895.96|0
1595243100000|2020-07-20 11:05:00|21897.16|21897.16|21871.8|21871.8|21898.39|21898.39|21871.8|21871.8|0
1595243400000|2020-07-20 11:10:00|21872.4|21872.4|21875.8|21875.8|21880.64|21880.64|21868.27|21868.27|0
1595243700000|2020-07-20 11:15:00|21875.32|21875.32|21896.47|21896.47|21896.47|21896.47|21875.32|21875.32|0
1595244000000|2020-07-20 11:20:00|21897.07|21897.07|21918.57|21918.57|21930.58|21930.58|21897.07|21897.07|0
1595244300000|2020-07-20 11:25:00|21925.62|21925.62|21907.47|21907.47|21929.14|21929.14|21907.47|21907.47|0
1595244600000|2020-07-20 11:30:00|21903.94|21903.94|21903.41|21903.41|21907.47|21907.47|21903|21903|0
1595244900000|2020-07-20 11:35:00|21924.56|21924.56|21917.03|21917.03|21925.15|21925.15|21917.03|21917.03|0
1595245200000|2020-07-20 11:40:00|21920.55|21920.55|21914.29|21914.29|21921.15|21921.15|21910.17|21910.17|0
1595245500000|2020-07-20 11:45:00|21913.69|21913.69|21925.4|21925.4|21928.93|21928.93|21909.7|21909.7|0
1595245800000|2020-07-20 11:50:00|21925.81|21925.81|21919.84|21919.84|21935.35|21935.35|21919.24|21919.24|0
1595246100000|2020-07-20 11:55:00|21916.31|21916.31|21914.64|21914.64|21916.31|21916.31|21911.71|21911.71|0
1595246400000|2020-07-20 12:00:00|21914.04|21914.04|21903.06|21903.06|21915.24|21915.24|21896.61|21896.61|0
1595246700000|2020-07-20 12:05:00|21903.66|21903.66|21918.95|21918.95|21929.52|21929.52|21903.66|21903.66|0
1595247000000|2020-07-20 12:10:00|21926|21926|21914.7|21914.7|21933.05|21933.05|21914.7|21914.7|0
1595247300000|2020-07-20 12:15:00|21914.83|21914.83|21927.86|21927.86|21930.78|21930.78|21914.83|21914.83|0
1595247600000|2020-07-20 12:20:00|21927.26|21927.26|21911.96|21911.96|21927.26|21927.26|21911.96|21911.96|0
1595247900000|2020-07-20 12:25:00|21919.01|21919.01|21927.29|21927.29|21927.29|21927.29|21914.89|21914.89|0
1595248200000|2020-07-20 12:30:00|21934.33|21934.33|21909.13|21909.13|21934.33|21934.33|21906.01|21906.01|0
1595248500000|2020-07-20 12:35:00|21912.65|21912.65|21934.28|21934.28|21934.28|21934.28|21912.65|21912.65|0
1595248800000|2020-07-20 12:40:00|21941.33|21941.33|21937.08|21937.08|21948.13|21948.13|21936.48|21936.48|0
1595249100000|2020-07-20 12:45:00|21947.65|21947.65|21947.65|21947.65|21954.7|21954.7|21937.08|21937.08|0
1595249400000|2020-07-20 12:50:00|21948.25|21948.25|21978.05|21978.05|21982.17|21982.17|21948.25|21948.25|0
1595249700000|2020-07-20 12:55:00|21974.52|21974.52|21991.14|21991.14|21999.79|21999.79|21970.4|21970.4|0
1595250000000|2020-07-20 13:00:00|21994.66|21994.66|21965.3|21965.3|22001.71|22001.71|21965.3|21965.3|0
1595250300000|2020-07-20 13:05:00|21965.9|21965.9|21966.5|21966.5|21972.95|21972.95|21965.9|21965.9|0
1595250600000|2020-07-20 13:10:00|21965.9|21965.9|21969.61|21969.61|21970.21|21970.21|21954.54|21954.54|0
1595250900000|2020-07-20 13:15:00|21966.09|21966.09|21969.61|21969.61|21969.61|21969.61|21959.04|21959.04|0
1595251200000|2020-07-20 13:20:00|21973.14|21973.14|21987.64|21987.64|21988.12|21988.12|21969.61|21969.61|0
1595251500000|2020-07-20 13:25:00|21994.69|21994.69|21987.64|21987.64|22005.27|22005.27|21987.64|21987.64|0
1595251800000|2020-07-20 13:30:00|21998.22|21998.22|22008.41|22008.41|22038.88|22038.88|21976.69|21976.69|0
1595252100000|2020-07-20 13:35:00|22011.93|22011.93|22006.39|22006.39|22015.05|22015.05|21977.6|21977.6|0
1595252400000|2020-07-20 13:40:00|22013.44|22013.44|21970.65|21970.65|22013.44|22013.44|21970.65|21970.65|0
1595252700000|2020-07-20 13:45:00|21967.13|21967.13|21943.06|21943.06|21973.58|21973.58|21900.89|21900.89|0
1595253000000|2020-07-20 13:50:00|21928.96|21928.96|21927.74|21927.74|21945.36|21945.36|21904.7|21904.7|0
1595253300000|2020-07-20 13:55:00|21926.51|21926.51|21914.45|21914.45|21932.49|21932.49|21900.36|21900.36|0
1595253600000|2020-07-20 14:00:00|21917.98|21917.98|21909.73|21909.73|21920.9|21920.9|21881.54|21881.54|0
1595253900000|2020-07-20 14:05:00|21906.21|21906.21|21936.39|21936.39|21936.39|21936.39|21906.21|21906.21|0
1595254200000|2020-07-20 14:10:00|21939.91|21939.91|21923.8|21923.8|21939.91|21939.91|21919.68|21919.68|0
1595254500000|2020-07-20 14:15:00|21927.32|21927.32|21925.82|21925.82|21927.32|21927.32|21903.47|21903.47|0
1595254800000|2020-07-20 14:20:00|21929.34|21929.34|21940.01|21940.01|21946.65|21946.65|21921.57|21921.57|0
1595255100000|2020-07-20 14:25:00|21939.41|21939.41|21921.09|21921.09|21939.41|21939.41|21920.59|21920.59|0
1595255400000|2020-07-20 14:30:00|21924.61|21924.61|21910.23|21910.23|21925.09|21925.09|21906.11|21906.11|0
1595255700000|2020-07-20 14:35:00|21913.75|21913.75|21916.4|21916.4|21932.89|21932.89|21913.75|21913.75|0
1595256000000|2020-07-20 14:40:00|21919.92|21919.92|21913.69|21913.69|21921.15|21921.15|21911.46|21911.46|0
1595256300000|2020-07-20 14:45:00|21910.16|21910.16|21906.67|21906.67|21914.92|21914.92|21892.57|21892.57|0
1595256600000|2020-07-20 14:50:00|21907.08|21907.08|21877.18|21877.18|21908.9|21908.9|21874.07|21874.07|0
1595256900000|2020-07-20 14:55:00|21880.71|21880.71|21880.92|21880.92|21892.89|21892.89|21880.71|21880.71|0
1595257200000|2020-07-20 15:00:00|21884.45|21884.45|21912.9|21912.9|21913.5|21913.5|21876.11|21876.11|0
1595257500000|2020-07-20 15:05:00|21916.42|21916.42|21900.85|21900.85|21919.95|21919.95|21897.57|21897.57|0
1595257800000|2020-07-20 15:10:00|21904.37|21904.37|21919.36|21919.36|21927.22|21927.22|21904.37|21904.37|0
1595258100000|2020-07-20 15:15:00|21915.83|21915.83|21903.58|21903.58|21919.36|21919.36|21900.13|21900.13|0
1595258400000|2020-07-20 15:20:00|21903.71|21903.71|21896.06|21896.06|21910.76|21910.76|21885.68|21885.68|0
1595258700000|2020-07-20 15:25:00|21899.59|21899.59|21895.65|21895.65|21921.52|21921.52|21892.54|21892.54|0
1595315700000|2020-07-21 07:15:00|22097.82|22097.82|22103.61|22103.61|22114.12|22114.12|22066.1|22066.1|0
1595316000000|2020-07-21 07:20:00|22100.09|22100.09|22072.65|22072.65|22100.09|22100.09|22065.57|22065.57|0
1595316300000|2020-07-21 07:25:00|22072.05|22072.05|22078.38|22078.38|22083.1|22083.1|22055.44|22055.44|0
1595316600000|2020-07-21 07:30:00|22081.91|22081.91|22099.82|22099.82|22099.82|22099.82|22057.83|22057.83|0
1595316900000|2020-07-21 07:35:00|22092.77|22092.77|22111.99|22111.99|22122.57|22122.57|22092.77|22092.77|0
1595317200000|2020-07-21 07:40:00|22115.52|22115.52|22083.69|22083.69|22119.04|22119.04|22079.47|22079.47|0
1595317500000|2020-07-21 07:45:00|22084.51|22084.51|22128.44|22128.44|22149.09|22149.09|22084.51|22084.51|0
1595317800000|2020-07-21 07:50:00|22128.32|22128.32|22103.36|22103.36|22128.32|22128.32|22093.38|22093.38|0
1595318100000|2020-07-21 07:55:00|22106.88|22106.88|22119.56|22119.56|22120.98|22120.98|22101.34|22101.34|0
1595318400000|2020-07-21 08:00:00|22118.37|22118.37|22069.06|22069.06|22118.37|22118.37|22061.41|22061.41|0
1595318700000|2020-07-21 08:05:00|22069.47|22069.47|22101.09|22101.09|22123.85|22123.85|22069.47|22069.47|0
1595319000000|2020-07-21 08:10:00|22104.62|22104.62|22099.59|22099.59|22123.32|22123.32|22087.25|22087.25|0
1595319300000|2020-07-21 08:15:00|22100.82|22100.82|22097.7|22097.7|22112.52|22112.52|22094.18|22094.18|0
1595319600000|2020-07-21 08:20:00|22108.27|22108.27|22116.33|22116.33|22116.33|22116.33|22100.22|22100.22|0
1595319900000|2020-07-21 08:25:00|22123.38|22123.38|22100|22100|22131.62|22131.62|22100|22100|0
1595320200000|2020-07-21 08:30:00|22103.52|22103.52|22125.8|22125.8|22131.12|22131.12|22103.52|22103.52|0
1595320500000|2020-07-21 08:35:00|22126.4|22126.4|22147.04|22147.04|22147.04|22147.04|22110.6|22110.6|0
1595320800000|2020-07-21 08:40:00|22143.52|22143.52|22130.24|22130.24|22165.86|22165.86|22119.66|22119.66|0
1595321100000|2020-07-21 08:45:00|22130.84|22130.84|22137.9|22137.9|22138.06|22138.06|22120|22120|0
1595321400000|2020-07-21 08:50:00|22137.3|22137.3|22137.11|22137.11|22161.59|22161.59|22135.5|22135.5|0
1595321700000|2020-07-21 08:55:00|22137.52|22137.52|22100.26|22100.26|22137.52|22137.52|22100.26|22100.26|0
1595322000000|2020-07-21 09:00:00|22100.38|22100.38|22119.73|22119.73|22125.94|22125.94|22096.86|22096.86|0
1595322300000|2020-07-21 09:05:00|22119.13|22119.13|22149.22|22149.22|22149.22|22149.22|22118.53|22118.53|0
1595322600000|2020-07-21 09:10:00|22149.81|22149.81|22121.33|22121.33|22156.86|22156.86|22121.33|22121.33|0
1595322900000|2020-07-21 09:15:00|22121.81|22121.81|22105.51|22105.51|22129.27|22129.27|22094.93|22094.93|0
1595323200000|2020-07-21 09:20:00|22106.11|22106.11|22123.13|22123.13|22135.31|22135.31|22106.11|22106.11|0
1595323500000|2020-07-21 09:25:00|22119.6|22119.6|22154.13|22154.13|22154.13|22154.13|22119.6|22119.6|0
1595323800000|2020-07-21 09:30:00|22161.18|22161.18|22160.14|22160.14|22167.19|22167.19|22141.32|22141.32|0
1595324100000|2020-07-21 09:35:00|22156.62|22156.62|22165.46|22165.46|22171.31|22171.31|22156.62|22156.62|0
1595324400000|2020-07-21 09:40:00|22161.94|22161.94|22173.23|22173.23|22176.63|22176.63|22154.89|22154.89|0
1595324700000|2020-07-21 09:45:00|22180.28|22180.28|22173.42|22173.42|22189.54|22189.54|22170.31|22170.31|0
1595325000000|2020-07-21 09:50:00|22180.47|22180.47|22173.62|22173.62|22185.6|22185.6|22173.62|22173.62|0
1595325300000|2020-07-21 09:55:00|22170.09|22170.09|22128.05|22128.05|22174.02|22174.02|22124.53|22124.53|0
1595325600000|2020-07-21 10:00:00|22131.57|22131.57|22116.88|22116.88|22132.58|22132.58|22110.65|22110.65|0
1595325900000|2020-07-21 10:05:00|22120.4|22120.4|22129.94|22129.94|22132.87|22132.87|22120.4|22120.4|0
1595326200000|2020-07-21 10:10:00|22133.46|22133.46|22140.73|22140.73|22148.57|22148.57|22129.34|22129.34|0
1595326500000|2020-07-21 10:15:00|22139.53|22139.53|22132.67|22132.67|22139.53|22139.53|22128.96|22128.96|0
1595326800000|2020-07-21 10:20:00|22125.63|22125.63|22116.6|22116.6|22125.63|22125.63|22105.21|22105.21|0
1595327100000|2020-07-21 10:25:00|22123.64|22123.64|22125.97|22125.97|22131.29|22131.29|22123.64|22123.64|0
1595327400000|2020-07-21 10:30:00|22125.49|22125.49|22128.42|22128.42|22128.83|22128.83|22121.37|22121.37|0
1595327700000|2020-07-21 10:35:00|22128.83|22128.83|22105.67|22105.67|22128.83|22128.83|22105.67|22105.67|0
1595328000000|2020-07-21 10:40:00|22102.14|22102.14|22107.33|22107.33|22107.33|22107.33|22091.16|22091.16|0
1595328300000|2020-07-21 10:45:00|22107.74|22107.74|22116.3|22116.3|22116.3|22116.3|22103.02|22103.02|0
1595328600000|2020-07-21 10:50:00|22116.9|22116.9|22120.55|22120.55|22123.54|22123.54|22116.49|22116.49|0
1595328900000|2020-07-21 10:55:00|22124.07|22124.07|22107.01|22107.01|22124.07|22124.07|22107.01|22107.01|0
1595329200000|2020-07-21 11:00:00|22105.81|22105.81|22143.2|22143.2|22143.2|22143.2|22098.89|22098.89|0
1595329500000|2020-07-21 11:05:00|22144.83|22144.83|22138.98|22138.98|22146.03|22146.03|22135.46|22135.46|0
1595329800000|2020-07-21 11:10:00|22142.51|22142.51|22151.29|22151.29|22156.48|22156.48|22141.91|22141.91|0
1595330100000|2020-07-21 11:15:00|22147.76|22147.76|22124.29|22124.29|22147.76|22147.76|22123.09|22123.09|0
1595330400000|2020-07-21 11:20:00|22127.81|22127.81|22150.19|22150.19|22150.19|22150.19|22124.67|22124.67|0
1595330700000|2020-07-21 11:25:00|22152.59|22152.59|22173.39|22173.39|22180.44|22180.44|22149.66|22149.66|0
1595331000000|2020-07-21 11:30:00|22172.99|22172.99|22174.93|22174.93|22181.98|22181.98|22172.99|22172.99|0
1595331300000|2020-07-21 11:35:00|22181.98|22181.98|22165.68|22165.68|22189.03|22189.03|22165.68|22165.68|0
1595331600000|2020-07-21 11:40:00|22165.08|22165.08|22164.77|22164.77|22165.18|22165.18|22157.78|22157.78|0
1595331900000|2020-07-21 11:45:00|22164.17|22164.17|22165.87|22165.87|22185.29|22185.29|22164.05|22164.05|0
1595332200000|2020-07-21 11:50:00|22162.35|22162.35|22163.29|22163.29|22166.94|22166.94|22162.22|22162.22|0
1595332500000|2020-07-21 11:55:00|22159.77|22159.77|22161.16|22161.16|22168.21|22168.21|22148.38|22148.38|0
1595332800000|2020-07-21 12:00:00|22160.56|22160.56|22159.64|22159.64|22171.73|22171.73|22146.87|22146.87|0
1595333100000|2020-07-21 12:05:00|22163.17|22163.17|22168.8|22168.8|22168.8|22168.8|22153.51|22153.51|0
1595333400000|2020-07-21 12:10:00|22170|22170|22164.05|22164.05|22177.12|22177.12|22164.05|22164.05|0
1595333700000|2020-07-21 12:15:00|22157|22157|22158.2|22158.2|22161.72|22161.72|22149.35|22149.35|0
1595334000000|2020-07-21 12:20:00|22156.4|22156.4|22137.58|22137.58|22156.4|22156.4|22134.66|22134.66|0
1595334300000|2020-07-21 12:25:00|22138.78|22138.78|22113.89|22113.89|22153.23|22153.23|22113.89|22113.89|0
1595334600000|2020-07-21 12:30:00|22117.41|22117.41|22130.77|22130.77|22134.29|22134.29|22104.9|22104.9|0
1595334900000|2020-07-21 12:35:00|22131.17|22131.17|22136.14|22136.14|22143.19|22143.19|22131.17|22131.17|0
1595335200000|2020-07-21 12:40:00|22139.66|22139.66|22146.91|22146.91|22149.84|22149.84|22133.69|22133.69|0
1595335500000|2020-07-21 12:45:00|22146.31|22146.31|22149.71|22149.71|22156.76|22156.76|22133.82|22133.82|0
1595335800000|2020-07-21 12:50:00|22150.12|22150.12|22140.68|22140.68|22150.12|22150.12|22137.15|22137.15|0
1595336100000|2020-07-21 12:55:00|22144.2|22144.2|22132.5|22132.5|22144.2|22144.2|22131.9|22131.9|0
1595336400000|2020-07-21 13:00:00|22121.93|22121.93|22141.35|22141.35|22143.67|22143.67|22121.33|22121.33|0
1595336700000|2020-07-21 13:05:00|22140.75|22140.75|22140.53|22140.53|22145.88|22145.88|22133.7|22133.7|0
1595337000000|2020-07-21 13:10:00|22139.93|22139.93|22133.7|22133.7|22139.93|22139.93|22130.17|22130.17|0
1595337300000|2020-07-21 13:15:00|22137.22|22137.22|22151.32|22151.32|22158.37|22158.37|22135.43|22135.43|0
1595337600000|2020-07-21 13:20:00|22158.37|22158.37|22155.23|22155.23|22158.85|22158.85|22142.45|22142.45|0
1595337900000|2020-07-21 13:25:00|22158.75|22158.75|22121.23|22121.23|22158.75|22158.75|22117.71|22117.71|0
1595338200000|2020-07-21 13:30:00|22131.81|22131.81|22138.48|22138.48|22149.87|22149.87|22121.64|22121.64|0
1595338500000|2020-07-21 13:35:00|22142|22142|22154.83|22154.83|22168.4|22168.4|22140.99|22140.99|0
1595338800000|2020-07-21 13:40:00|22155.43|22155.43|22168.68|22168.68|22176.99|22176.99|22155.43|22155.43|0
1595339100000|2020-07-21 13:45:00|22165.16|22165.16|22185.99|22185.99|22187.19|22187.19|22157.92|22157.92|0
1595339400000|2020-07-21 13:50:00|22185.4|22185.4|22186.31|22186.31|22190.12|22190.12|22165.66|22165.66|0
1595339700000|2020-07-21 13:55:00|22189.83|22189.83|22189.08|22189.08|22200.41|22200.41|22184.89|22184.89|0
1595340000000|2020-07-21 14:00:00|22189.68|22189.68|22194.08|22194.08|22195.37|22195.37|22175.59|22175.59|0
1595340300000|2020-07-21 14:05:00|22197.61|22197.61|22175.45|22175.45|22203.12|22203.12|22175.45|22175.45|0
1595340600000|2020-07-21 14:10:00|22171.93|22171.93|22164.46|22164.46|22187.22|22187.22|22164.09|22164.09|0
1595340900000|2020-07-21 14:15:00|22164.59|22164.59|22142.93|22142.93|22164.71|22164.71|22127.82|22127.82|0
1595341200000|2020-07-21 14:20:00|22146.45|22146.45|22131.46|22131.46|22147.05|22147.05|22125.91|22125.91|0
1595341500000|2020-07-21 14:25:00|22127.94|22127.94|22080.73|22080.73|22134.98|22134.98|22080.73|22080.73|0
1595341800000|2020-07-21 14:30:00|22080.13|22080.13|22067.92|22067.92|22091.39|22091.39|22063.79|22063.79|0
1595342100000|2020-07-21 14:35:00|22074.97|22074.97|22076.86|22076.86|22080.7|22080.7|22068.52|22068.52|0
1595342400000|2020-07-21 14:40:00|22080.38|22080.38|22078.65|22078.65|22094.58|22094.58|22071.6|22071.6|0
1595342700000|2020-07-21 14:45:00|22082.18|22082.18|22117.23|22117.23|22117.23|22117.23|22078.65|22078.65|0
1595343000000|2020-07-21 14:50:00|22116.63|22116.63|22145.43|22145.43|22150.15|22150.15|22116.63|22116.63|0
1595343300000|2020-07-21 14:55:00|22148.95|22148.95|22154.77|22154.77|22167.3|22167.3|22144.14|22144.14|0
1595343600000|2020-07-21 15:00:00|22151.25|22151.25|22143.6|22143.6|22151.85|22151.85|22133.63|22133.63|0
1595343900000|2020-07-21 15:05:00|22143|22143|22103.03|22103.03|22143|22143|22103.03|22103.03|0
1595344200000|2020-07-21 15:10:00|22106.56|22106.56|22117.48|22117.48|22126.2|22126.2|22095.86|22095.86|0
1595344500000|2020-07-21 15:15:00|22121|22121|22122.77|22122.77|22133.75|22133.75|22115.02|22115.02|0
1595344800000|2020-07-21 15:20:00|22119.24|22119.24|22108.32|22108.32|22126.54|22126.54|22107.25|22107.25|0
1595345100000|2020-07-21 15:25:00|22107.91|22107.91|22111.53|22111.53|22115.97|22115.97|22090.57|22090.57|0
1595402100000|2020-07-22 07:15:00|22000.13|22000.13|21949.81|21949.81|22000.13|22000.13|21949.81|21949.81|0
1595402400000|2020-07-22 07:20:00|21946.29|21946.29|21993.43|21993.43|22011.05|22011.05|21946.29|21946.29|0
1595402700000|2020-07-22 07:25:00|22000.48|22000.48|22002.8|22002.8|22006.93|22006.93|21992.23|21992.23|0
1595403000000|2020-07-22 07:30:00|22002.93|22002.93|21978.12|21978.12|22006.29|22006.29|21967.07|21967.07|0
1595403300000|2020-07-22 07:35:00|21991.02|21991.02|21958.66|21958.66|22009.52|22009.52|21958.06|21958.06|0
1595403600000|2020-07-22 07:40:00|21944.56|21944.56|21963.06|21963.06|21989.09|21989.09|21930.47|21930.47|0
1595403900000|2020-07-22 07:45:00|21948.96|21948.96|21960.32|21960.32|21963.85|21963.85|21944.52|21944.52|0
1595404200000|2020-07-22 07:50:00|21960.73|21960.73|21964.69|21964.69|21972.85|21972.85|21929.45|21929.45|0
1595404500000|2020-07-22 07:55:00|21961.17|21961.17|21947.86|21947.86|21962.37|21962.37|21938.8|21938.8|0
1595404800000|2020-07-22 08:00:00|21946.06|21946.06|21966.33|21966.33|21973.98|21973.98|21946.06|21946.06|0
1595405100000|2020-07-22 08:05:00|21965.13|21965.13|21953.39|21953.39|21965.13|21965.13|21938.26|21938.26|0
1595405400000|2020-07-22 08:10:00|21952.98|21952.98|21969.48|21969.48|21982.38|21982.38|21942.22|21942.22|0
1595405700000|2020-07-22 08:15:00|21958.9|21958.9|21956.07|21956.07|21964.85|21964.85|21950.75|21950.75|0
1595406000000|2020-07-22 08:20:00|21955.47|21955.47|21941.44|21941.44|21970.72|21970.72|21937.92|21937.92|0
1595406300000|2020-07-22 08:25:00|21936.72|21936.72|21951.3|21951.3|21957.34|21957.34|21936.72|21936.72|0
1595406600000|2020-07-22 08:30:00|21950.7|21950.7|21946.19|21946.19|21951.99|21951.99|21930.84|21930.84|0
1595406900000|2020-07-22 08:35:00|21942.67|21942.67|21916.99|21916.99|21942.67|21942.67|21914.66|21914.66|0
1595407200000|2020-07-22 08:40:00|21916.39|21916.39|21917.34|21917.34|21924.64|21924.64|21905.22|21905.22|0
1595407500000|2020-07-22 08:45:00|21910.29|21910.29|21900.38|21900.38|21910.89|21910.89|21888.86|21888.86|0
1595407800000|2020-07-22 08:50:00|21900.25|21900.25|21898.86|21898.86|21906.1|21906.1|21876.71|21876.71|0
1595408100000|2020-07-22 08:55:00|21905.91|21905.91|21890.56|21890.56|21910.63|21910.63|21890.56|21890.56|0
1595408400000|2020-07-22 09:00:00|21891.38|21891.38|21882.16|21882.16|21891.38|21891.38|21871.58|21871.58|0
1595408700000|2020-07-22 09:05:00|21878.63|21878.63|21882.81|21882.81|21891.06|21891.06|21878.63|21878.63|0
1595409000000|2020-07-22 09:10:00|21879.29|21879.29|21847.7|21847.7|21879.29|21879.29|21844.17|21844.17|0
1595409300000|2020-07-22 09:15:00|21851.22|21851.22|21847.82|21847.82|21861.92|21861.92|21847.82|21847.82|0
1595409600000|2020-07-22 09:20:00|21844.3|21844.3|21868.68|21868.68|21868.68|21868.68|21844.3|21844.3|0
1595409900000|2020-07-22 09:25:00|21869.09|21869.09|21856.79|21856.79|21869.09|21869.09|21852.85|21852.85|0
1595410200000|2020-07-22 09:30:00|21860.31|21860.31|21858.11|21858.11|21873.4|21873.4|21851.06|21851.06|0
1595410500000|2020-07-22 09:35:00|21861.63|21861.63|21857.7|21857.7|21861.63|21861.63|21842.4|21842.4|0
1595410800000|2020-07-22 09:40:00|21861.22|21861.22|21883.37|21883.37|21883.37|21883.37|21854.17|21854.17|0
1595411100000|2020-07-22 09:45:00|21886.9|21886.9|21898.67|21898.67|21902.19|21902.19|21879.85|21879.85|0
1595411400000|2020-07-22 09:50:00|21902.19|21902.19|21911.07|21911.07|21922.12|21922.12|21902.19|21902.19|0
1595411700000|2020-07-22 09:55:00|21907.54|21907.54|21919|21919|21926.72|21926.72|21907.54|21907.54|0
1595412000000|2020-07-22 10:00:00|21922.53|21922.53|21943.48|21943.48|21950.12|21950.12|21922.53|21922.53|0
1595412300000|2020-07-22 10:05:00|21939.96|21939.96|21914.85|21914.85|21939.96|21939.96|21900.59|21900.59|0
1595412600000|2020-07-22 10:10:00|21914.25|21914.25|21902.67|21902.67|21914.85|21914.85|21892.69|21892.69|0
1595412900000|2020-07-22 10:15:00|21892.1|21892.1|21906.91|21906.91|21906.91|21906.91|21891.5|21891.5|0
1595413200000|2020-07-22 10:20:00|21907.32|21907.32|21882.78|21882.78|21908.52|21908.52|21879.16|21879.16|0
1595413500000|2020-07-22 10:25:00|21883.98|21883.98|21875.54|21875.54|21883.98|21883.98|21871.36|21871.36|0
1595413800000|2020-07-22 10:30:00|21872.01|21872.01|21873.12|21873.12|21884.29|21884.29|21872.01|21872.01|0
1595414100000|2020-07-22 10:35:00|21873.72|21873.72|21855.31|21855.31|21878.66|21878.66|21852.91|21852.91|0
1595414400000|2020-07-22 10:40:00|21855.72|21855.72|21877.52|21877.52|21878.72|21878.72|21855.72|21855.72|0
1595414700000|2020-07-22 10:45:00|21884.57|21884.57|21904.25|21904.25|21905.07|21905.07|21881.65|21881.65|0
1595415000000|2020-07-22 10:50:00|21900.72|21900.72|21910.03|21910.03|21910.03|21910.03|21895.12|21895.12|0
1595415300000|2020-07-22 10:55:00|21906.51|21906.51|21910.44|21910.44|21917.49|21917.49|21902.76|21902.76|0
1595415600000|2020-07-22 11:00:00|21908.8|21908.8|21904.58|21904.58|21925.8|21925.8|21904.58|21904.58|0
1595415900000|2020-07-22 11:05:00|21897.53|21897.53|21898.01|21898.01|21898.01|21898.01|21883.43|21883.43|0
1595416200000|2020-07-22 11:10:00|21894.48|21894.48|21883.91|21883.91|21895.08|21895.08|21883.91|21883.91|0
1595416500000|2020-07-22 11:15:00|21887.43|21887.43|21891.56|21891.56|21895.08|21895.08|21887.43|21887.43|0
1595416800000|2020-07-22 11:20:00|21888.03|21888.03|21900.93|21900.93|21900.93|21900.93|21888.03|21888.03|0
1595417100000|2020-07-22 11:25:00|21901.53|21901.53|21891.99|21891.99|21901.94|21901.94|21891.99|21891.99|0
1595417400000|2020-07-22 11:30:00|21892.4|21892.4|21882.05|21882.05|21897.34|21897.34|21879.12|21879.12|0
1595417700000|2020-07-22 11:35:00|21882.65|21882.65|21897.34|21897.34|21897.34|21897.34|21882.65|21882.65|0
1595418000000|2020-07-22 11:40:00|21893.82|21893.82|21902.95|21902.95|21906.47|21906.47|21891.42|21891.42|0
1595418300000|2020-07-22 11:45:00|21910|21910|21912.67|21912.67|21912.67|21912.67|21908.55|21908.55|0
1595418600000|2020-07-22 11:50:00|21912.92|21912.92|21916.6|21916.6|21916.6|21916.6|21905.87|21905.87|0
1595418900000|2020-07-22 11:55:00|21913.07|21913.07|21907.03|21907.03|21917.61|21917.61|21907.03|21907.03|0
1595419200000|2020-07-22 12:00:00|21910.56|21910.56|21893.63|21893.63|21910.56|21910.56|21886.99|21886.99|0
1595419500000|2020-07-22 12:05:00|21893.03|21893.03|21886.77|21886.77|21894.42|21894.42|21886.77|21886.77|0
1595419800000|2020-07-22 12:10:00|21886.36|21886.36|21886.96|21886.96|21890.48|21890.48|21879.91|21879.91|0
1595420100000|2020-07-22 12:15:00|21886.36|21886.36|21860.75|21860.75|21886.36|21886.36|21860.75|21860.75|0
1595420400000|2020-07-22 12:20:00|21864.27|21864.27|21856.69|21856.69|21864.27|21864.27|21855.81|21855.81|0
1595420700000|2020-07-22 12:25:00|21860.22|21860.22|21850.24|21850.24|21864.34|21864.34|21839.07|21839.07|0
1595421000000|2020-07-22 12:30:00|21846.72|21846.72|21846.31|21846.31|21851.97|21851.97|21846.31|21846.31|0
1595421300000|2020-07-22 12:35:00|21849.83|21849.83|21845.8|21845.8|21850.43|21850.43|21840.48|21840.48|0
1595421600000|2020-07-22 12:40:00|21849.33|21849.33|21849.33|21849.33|21852.85|21852.85|21845.21|21845.21|0
1595421900000|2020-07-22 12:45:00|21852.85|21852.85|21846.78|21846.78|21861.1|21861.1|21842.88|21842.88|0
1595422200000|2020-07-22 12:50:00|21850.31|21850.31|21845.43|21845.43|21853.83|21853.83|21842.66|21842.66|0
1595422500000|2020-07-22 12:55:00|21848.95|21848.95|21853.51|21853.51|21855.74|21855.74|21845.43|21845.43|0
1595422800000|2020-07-22 13:00:00|21849.99|21849.99|21862.95|21862.95|21874.6|21874.6|21849.99|21849.99|0
1595423100000|2020-07-22 13:05:00|21859.43|21859.43|21848.85|21848.85|21859.43|21859.43|21847.22|21847.22|0
1595423400000|2020-07-22 13:10:00|21848.26|21848.26|21860.03|21860.03|21862.95|21862.95|21848.26|21848.26|0
1595423700000|2020-07-22 13:15:00|21859.43|21859.43|21838.37|21838.37|21859.43|21859.43|21838.37|21838.37|0
1595424000000|2020-07-22 13:20:00|21838.78|21838.78|21843.75|21843.75|21851.81|21851.81|21838.78|21838.78|0
1595424300000|2020-07-22 13:25:00|21847.27|21847.27|21857.85|21857.85|21857.85|21857.85|21847.27|21847.27|0
1595424600000|2020-07-22 13:30:00|21857.25|21857.25|21859.76|21859.76|21864.3|21864.3|21843.15|21843.15|0
1595424900000|2020-07-22 13:35:00|21860.24|21860.24|21857.92|21857.92|21861.44|21861.44|21846.14|21846.14|0
1595425200000|2020-07-22 13:40:00|21861.44|21861.44|21875.51|21875.51|21875.51|21875.51|21861.44|21861.44|0
1595425500000|2020-07-22 13:45:00|21876.71|21876.71|21876.11|21876.11|21894.33|21894.33|21876.11|21876.11|0
1595425800000|2020-07-22 13:50:00|21876.52|21876.52|21898.39|21898.39|21898.39|21898.39|21876.52|21876.52|0
1595426100000|2020-07-22 13:55:00|21897.79|21897.79|21875.29|21875.29|21907.55|21907.55|21875.29|21875.29|0
1595426400000|2020-07-22 14:00:00|21864.72|21864.72|21829.5|21829.5|21871.77|21871.77|21829.5|21829.5|0
1595426700000|2020-07-22 14:05:00|21825.97|21825.97|21849.33|21849.33|21855.78|21855.78|21822.45|21822.45|0
1595427000000|2020-07-22 14:10:00|21856.37|21856.37|21852|21852|21856.37|21856.37|21841.43|21841.43|0
1595427300000|2020-07-22 14:15:00|21853.2|21853.2|21842.22|21842.22|21859.65|21859.65|21841.62|21841.62|0
1595427600000|2020-07-22 14:20:00|21845.74|21845.74|21842.22|21842.22|21845.74|21845.74|21838.69|21838.69|0
1595427900000|2020-07-22 14:25:00|21838.69|21838.69|21829.25|21829.25|21842.44|21842.44|21829.25|21829.25|0
1595428200000|2020-07-22 14:30:00|21830.07|21830.07|21821.92|21821.92|21831.15|21831.15|21821.51|21821.51|0
1595428500000|2020-07-22 14:35:00|21814.87|21814.87|21835.01|21835.01|21835.49|21835.49|21810.75|21810.75|0
1595428800000|2020-07-22 14:40:00|21831.49|21831.49|21851.44|21851.44|21851.44|21851.44|21824.44|21824.44|0
1595429100000|2020-07-22 14:45:00|21854.96|21854.96|21845.64|21845.64|21862.01|21862.01|21841.3|21841.3|0
1595429400000|2020-07-22 14:50:00|21842.12|21842.12|21841.71|21841.71|21845.83|21845.83|21827.61|21827.61|0
1595429700000|2020-07-22 14:55:00|21842.12|21842.12|21846.84|21846.84|21847.25|21847.25|21835.48|21835.48|0
1595430000000|2020-07-22 15:00:00|21850.37|21850.37|21843.94|21843.94|21858.64|21858.64|21842.94|21842.94|0
1595430300000|2020-07-22 15:05:00|21847.47|21847.47|21834.34|21834.34|21847.9|21847.9|21834.34|21834.34|0
1595430600000|2020-07-22 15:10:00|21830.81|21830.81|21793.3|21793.3|21830.81|21830.81|21793.3|21793.3|0
1595430900000|2020-07-22 15:15:00|21796.83|21796.83|21789.12|21789.12|21815.05|21815.05|21789.12|21789.12|0
1595431200000|2020-07-22 15:20:00|21789.53|21789.53|21818.73|21818.73|21820.15|21820.15|21785.41|21785.41|0
1595431500000|2020-07-22 15:25:00|21822.26|21822.26|21807.35|21807.35|21829.72|21829.72|21799.56|21799.56|0
1595488500000|2020-07-23 07:15:00|22185.98|22185.98|22283.95|22283.95|22283.95|22283.95|22184.57|22184.57|0
1595488800000|2020-07-23 07:20:00|22280.43|22280.43|22250.7|22250.7|22280.43|22280.43|22235.12|22235.12|0
1595489100000|2020-07-23 07:25:00|22257.75|22257.75|22219.73|22219.73|22274.46|22274.46|22216.2|22216.2|0
1595489400000|2020-07-23 07:30:00|22223.25|22223.25|22236.4|22236.4|22253.01|22253.01|22222.3|22222.3|0
1595489700000|2020-07-23 07:35:00|22239.92|22239.92|22279.99|22279.99|22284.65|22284.65|22239.92|22239.92|0
1595490000000|2020-07-23 07:40:00|22283.52|22283.52|22286.23|22286.23|22307.37|22307.37|22272.73|22272.73|0
1595490300000|2020-07-23 07:45:00|22293.28|22293.28|22263.23|22263.23|22308.98|22308.98|22258.51|22258.51|0
1595490600000|2020-07-23 07:50:00|22266.76|22266.76|22306.48|22306.48|22306.48|22306.48|22265.56|22265.56|0
1595490900000|2020-07-23 07:55:00|22307.08|22307.08|22348.84|22348.84|22348.84|22348.84|22307.08|22307.08|0
1595491200000|2020-07-23 08:00:00|22345.32|22345.32|22354.51|22354.51|22370.46|22370.46|22342.39|22342.39|0
1595491500000|2020-07-23 08:05:00|22350.98|22350.98|22346.51|22346.51|22368.61|22368.61|22336.82|22336.82|0
1595491800000|2020-07-23 08:10:00|22346.92|22346.92|22394.68|22394.68|22394.68|22394.68|22346.92|22346.92|0
1595492100000|2020-07-23 08:15:00|22398.21|22398.21|22448.46|22448.46|22452.59|22452.59|22394.68|22394.68|0
1595492400000|2020-07-23 08:20:00|22444.94|22444.94|22440.12|22440.12|22455.6|22455.6|22427.22|22427.22|0
1595492700000|2020-07-23 08:25:00|22447.17|22447.17|22523.01|22523.01|22527.01|22527.01|22447.17|22447.17|0
1595493000000|2020-07-23 08:30:00|22530.05|22530.05|22554.79|22554.79|22557.12|22557.12|22521.28|22521.28|0
1595493300000|2020-07-23 08:35:00|22558.32|22558.32|22513.79|22513.79|22558.32|22558.32|22511.08|22511.08|0
1595493600000|2020-07-23 08:40:00|22510.27|22510.27|22459.13|22459.13|22511.46|22511.46|22455.6|22455.6|0
1595493900000|2020-07-23 08:45:00|22455.6|22455.6|22416.64|22416.64|22462.65|22462.65|22416.64|22416.64|0
1595494200000|2020-07-23 08:50:00|22409.59|22409.59|22427.75|22427.75|22458.74|22458.74|22409.59|22409.59|0
1595494500000|2020-07-23 08:55:00|22431.27|22431.27|22345.61|22345.61|22435.39|22435.39|22345.61|22345.61|0
1595494800000|2020-07-23 09:00:00|22342.08|22342.08|22382.89|22382.89|22390.95|22390.95|22340.45|22340.45|0
1595495100000|2020-07-23 09:05:00|22382.77|22382.77|22410.53|22410.53|22410.53|22410.53|22382.77|22382.77|0
1595495400000|2020-07-23 09:10:00|22414.05|22414.05|22368.26|22368.26|22415.28|22415.28|22354.76|22354.76|0
1595495700000|2020-07-23 09:15:00|22364.74|22364.74|22331.72|22331.72|22367.13|22367.13|22331.72|22331.72|0
1595496000000|2020-07-23 09:20:00|22330.53|22330.53|22323.29|22323.29|22334.65|22334.65|22292.67|22292.67|0
1595496300000|2020-07-23 09:25:00|22326.81|22326.81|22318.5|22318.5|22342.36|22342.36|22314.16|22314.16|0
1595496600000|2020-07-23 09:30:00|22314.98|22314.98|22347.64|22347.64|22361.74|22361.74|22314.98|22314.98|0
1595496900000|2020-07-23 09:35:00|22348.05|22348.05|22339.2|22339.2|22350.97|22350.97|22336.47|22336.47|0
1595497200000|2020-07-23 09:40:00|22338.6|22338.6|22330.95|22330.95|22346.25|22346.25|22327.43|22327.43|0
1595497500000|2020-07-23 09:45:00|22330.83|22330.83|22333.66|22333.66|22346.06|22346.06|22327.31|22327.31|0
1595497800000|2020-07-23 09:50:00|22333.25|22333.25|22328|22328|22336.37|22336.37|22324.47|22324.47|0
1595498100000|2020-07-23 09:55:00|22324.47|22324.47|22324.13|22324.13|22324.47|22324.47|22283.69|22283.69|0
1595498400000|2020-07-23 10:00:00|22327.66|22327.66|22332.79|22332.79|22339.84|22339.84|22323.72|22323.72|0
1595498700000|2020-07-23 10:05:00|22336.31|22336.31|22352.14|22352.14|22352.14|22352.14|22325.74|22325.74|0
1595499000000|2020-07-23 10:10:00|22355.67|22355.67|22339.68|22339.68|22355.67|22355.67|22335.15|22335.15|0
1595499300000|2020-07-23 10:15:00|22338.86|22338.86|22330.3|22330.3|22346.73|22346.73|22318.53|22318.53|0
1595499600000|2020-07-23 10:20:00|22328.67|22328.67|22326.39|22326.39|22339.24|22339.24|22316.3|22316.3|0
1595499900000|2020-07-23 10:25:00|22322.87|22322.87|22334.64|22334.64|22345.69|22345.69|22318.75|22318.75|0
1595500200000|2020-07-23 10:30:00|22331.12|22331.12|22343.99|22343.99|22349.34|22349.34|22326.39|22326.39|0
1595500500000|2020-07-23 10:35:00|22340.46|22340.46|22353.81|22353.81|22364.8|22364.8|22336.34|22336.34|0
1595500800000|2020-07-23 10:40:00|22357.34|22357.34|22349.02|22349.02|22357.75|22357.75|22349.02|22349.02|0
1595501100000|2020-07-23 10:45:00|22348.42|22348.42|22355.6|22355.6|22359.12|22359.12|22344.9|22344.9|0
1595501400000|2020-07-23 10:50:00|22352.07|22352.07|22352.14|22352.14|22355.6|22355.6|22349.03|22349.03|0
1595501700000|2020-07-23 10:55:00|22351.73|22351.73|22324.25|22324.25|22351.73|22351.73|22307.76|22307.76|0
1595502000000|2020-07-23 11:00:00|22334.83|22334.83|22302.48|22302.48|22334.83|22334.83|22299.91|22299.91|0
1595502300000|2020-07-23 11:05:00|22295.43|22295.43|22295.43|22295.43|22295.43|22295.43|22288.38|22288.38|0
1595502600000|2020-07-23 11:10:00|22298.96|22298.96|22320.1|22320.1|22320.1|22320.1|22295.43|22295.43|0
1595502900000|2020-07-23 11:15:00|22316.58|22316.58|22316.58|22316.58|22320.1|22320.1|22310.13|22310.13|0
1595503200000|2020-07-23 11:20:00|22313.05|22313.05|22313.05|22313.05|22313.05|22313.05|22306.01|22306.01|0
1595503500000|2020-07-23 11:25:00|22309.53|22309.53|22301.88|22301.88|22313.05|22313.05|22298.96|22298.96|0
1595503800000|2020-07-23 11:30:00|22301.47|22301.47|22301.25|22301.25|22301.47|22301.47|22296.53|22296.53|0
1595504100000|2020-07-23 11:35:00|22297.73|22297.73|22288.48|22288.48|22301.25|22301.25|22285.96|22285.96|0
1595504400000|2020-07-23 11:40:00|22292|22292|22302.13|22302.13|22302.13|22302.13|22284.13|22284.13|0
1595504700000|2020-07-23 11:45:00|22302.73|22302.73|22302.13|22302.13|22306.25|22306.25|22299.21|22299.21|0
1595505000000|2020-07-23 11:50:00|22301.53|22301.53|22301.25|22301.25|22304.77|22304.77|22267.61|22267.61|0
1595505300000|2020-07-23 11:55:00|22304.77|22304.77|22314.44|22314.44|22325.01|22325.01|22304.77|22304.77|0
1595505600000|2020-07-23 12:00:00|22317.96|22317.96|22298.95|22298.95|22317.96|22317.96|22280.92|22280.92|0
1595505900000|2020-07-23 12:05:00|22298.54|22298.54|22307.32|22307.32|22314.37|22314.37|22290.3|22290.3|0
1595506200000|2020-07-23 12:10:00|22306.72|22306.72|22318.2|22318.2|22320.82|22320.82|22301.18|22301.18|0
1595506500000|2020-07-23 12:15:00|22314.68|22314.68|22324.29|22324.29|22324.29|22324.29|22311.16|22311.16|0
1595506800000|2020-07-23 12:20:00|22317.24|22317.24|22343.33|22343.33|22343.33|22343.33|22317.24|22317.24|0
1595507100000|2020-07-23 12:25:00|22339.8|22339.8|22324.63|22324.63|22360.95|22360.95|22321.7|22321.7|0
1595507400000|2020-07-23 12:30:00|22328.15|22328.15|22320.51|22320.51|22332.88|22332.88|22313.46|22313.46|0
1595507700000|2020-07-23 12:35:00|22316.98|22316.98|22329|22329|22331.68|22331.68|22310.18|22310.18|0
1595508000000|2020-07-23 12:40:00|22332.52|22332.52|22313.17|22313.17|22332.52|22332.52|22311.37|22311.37|0
1595508300000|2020-07-23 12:45:00|22316.7|22316.7|22312.7|22312.7|22327.99|22327.99|22312.7|22312.7|0
1595508600000|2020-07-23 12:50:00|22312.1|22312.1|22324.97|22324.97|22339.07|22339.07|22312.1|22312.1|0
1595508900000|2020-07-23 12:55:00|22321.44|22321.44|22313.2|22313.2|22330.82|22330.82|22312.6|22312.6|0
1595509200000|2020-07-23 13:00:00|22309.67|22309.67|22314.37|22314.37|22326.67|22326.67|22309.46|22309.46|0
1595509500000|2020-07-23 13:05:00|22315.18|22315.18|22328.94|22328.94|22333.16|22333.16|22315.18|22315.18|0
1595509800000|2020-07-23 13:10:00|22332.46|22332.46|22346.25|22346.25|22346.25|22346.25|22326.42|22326.42|0
1595510100000|2020-07-23 13:15:00|22349.77|22349.77|22365.89|22365.89|22377.06|22377.06|22349.77|22349.77|0
1595510400000|2020-07-23 13:20:00|22366.36|22366.36|22391.38|22391.38|22391.38|22391.38|22365.89|22365.89|0
1595510700000|2020-07-23 13:25:00|22398.42|22398.42|22406.48|22406.48|22413.53|22413.53|22380.8|22380.8|0
1595511000000|2020-07-23 13:30:00|22395.91|22395.91|22410.48|22410.48|22410.48|22410.48|22380.61|22380.61|0
1595511300000|2020-07-23 13:35:00|22414|22414|22418.44|22418.44|22440.59|22440.59|22406.95|22406.95|0
1595511600000|2020-07-23 13:40:00|22418.03|22418.03|22432.29|22432.29|22464.26|22464.26|22418.03|22418.03|0
1595511900000|2020-07-23 13:45:00|22439.33|22439.33|22453.5|22453.5|22458.75|22458.75|22438.08|22438.08|0
1595512200000|2020-07-23 13:50:00|22460.55|22460.55|22418.42|22418.42|22469.21|22469.21|22418.42|22418.42|0
1595512500000|2020-07-23 13:55:00|22421.94|22421.94|22384.97|22384.97|22421.94|22421.94|22381.45|22381.45|0
1595512800000|2020-07-23 14:00:00|22381.45|22381.45|22432.79|22432.79|22433.2|22433.2|22381.45|22381.45|0
1595513100000|2020-07-23 14:05:00|22436.32|22436.32|22420.05|22420.05|22436.32|22436.32|22415.92|22415.92|0
1595513400000|2020-07-23 14:10:00|22419.64|22419.64|22391.29|22391.29|22419.64|22419.64|22385.65|22385.65|0
1595513700000|2020-07-23 14:15:00|22394.81|22394.81|22383.64|22383.64|22402.46|22402.46|22383.64|22383.64|0
1595514000000|2020-07-23 14:20:00|22387.16|22387.16|22354.03|22354.03|22393.61|22393.61|22352.23|22352.23|0
1595514300000|2020-07-23 14:25:00|22361.08|22361.08|22390.95|22390.95|22405.04|22405.04|22357.55|22357.55|0
1595514600000|2020-07-23 14:30:00|22398|22398|22391.32|22391.32|22405.29|22405.29|22386.94|22386.94|0
1595514900000|2020-07-23 14:35:00|22394.84|22394.84|22383.45|22383.45|22408.12|22408.12|22383.45|22383.45|0
1595515200000|2020-07-23 14:40:00|22384.05|22384.05|22373.48|22373.48|22391.7|22391.7|22373.48|22373.48|0
1595515500000|2020-07-23 14:45:00|22380.53|22380.53|22381.53|22381.53|22392.71|22392.71|22373.48|22373.48|0
1595515800000|2020-07-23 14:50:00|22377.41|22377.41|22356.17|22356.17|22377.41|22377.41|22356.17|22356.17|0
1595516100000|2020-07-23 14:55:00|22359.69|22359.69|22350.47|22350.47|22364.03|22364.03|22343.61|22343.61|0
1595516400000|2020-07-23 15:00:00|22349.87|22349.87|22345.15|22345.15|22388.36|22388.36|22341.63|22341.63|0
1595516700000|2020-07-23 15:05:00|22338.1|22338.1|22370.83|22370.83|22370.83|22370.83|22333.86|22333.86|0
1595517000000|2020-07-23 15:10:00|22367.3|22367.3|22371.02|22371.02|22374.54|22374.54|22359.03|22359.03|0
1595517300000|2020-07-23 15:15:00|22371.43|22371.43|22380.52|22380.52|22391.69|22391.69|22371.43|22371.43|0
1595517600000|2020-07-23 15:20:00|22376.99|22376.99|22385.05|22385.05|22385.05|22385.05|22369.94|22369.94|0
1595517900000|2020-07-23 15:25:00|22388.57|22388.57|22336.09|22336.09|22395.09|22395.09|22335.46|22335.46|0
1595574900000|2020-07-24 07:15:00|22055.82|22055.82|22028.32|22028.32|22079.51|22079.51|22007.68|22007.68|0
1595575200000|2020-07-24 07:20:00|22031.85|22031.85|22001.92|22001.92|22032.32|22032.32|21978.64|21978.64|0
1595575500000|2020-07-24 07:25:00|22002.33|22002.33|21980.52|21980.52|22027.41|22027.41|21978.6|21978.6|0
1595575800000|2020-07-24 07:30:00|21991.5|21991.5|21915.3|21915.3|21999.15|21999.15|21908.26|21908.26|0
1595576100000|2020-07-24 07:35:00|21918.83|21918.83|21975.13|21975.13|21985.7|21985.7|21918.83|21918.83|0
1595576400000|2020-07-24 07:40:00|21971.6|21971.6|21947.75|21947.75|21994.76|21994.76|21947.75|21947.75|0
1595576700000|2020-07-24 07:45:00|21947.62|21947.62|21962.03|21962.03|21981.89|21981.89|21932.33|21932.33|0
1595577000000|2020-07-24 07:50:00|21958.51|21958.51|21962.44|21962.44|21973.08|21973.08|21957.31|21957.31|0
1595577300000|2020-07-24 07:55:00|21958.91|21958.91|21938.01|21938.01|21962.06|21962.06|21933.58|21933.58|0
1595577600000|2020-07-24 08:00:00|21941.53|21941.53|21957.37|21957.37|21990.51|21990.51|21941.53|21941.53|0
1595577900000|2020-07-24 08:05:00|21960.9|21960.9|21933.96|21933.96|21960.9|21960.9|21930.5|21930.5|0
1595578200000|2020-07-24 08:10:00|21937.48|21937.48|21988.24|21988.24|21988.24|21988.24|21932.76|21932.76|0
1595578500000|2020-07-24 08:15:00|21977.67|21977.67|21947.45|21947.45|21977.67|21977.67|21947.45|21947.45|0
1595578800000|2020-07-24 08:20:00|21947.86|21947.86|21948.52|21948.52|21948.52|21948.52|21923.25|21923.25|0
1595579100000|2020-07-24 08:25:00|21948.11|21948.11|21922.96|21922.96|21948.11|21948.11|21908.26|21908.26|0
1595579400000|2020-07-24 08:30:00|21924.16|21924.16|21944.19|21944.19|21944.79|21944.79|21911.98|21911.98|0
1595579700000|2020-07-24 08:35:00|21940.66|21940.66|21951.14|21951.14|21965.65|21965.65|21937.26|21937.26|0
1595580000000|2020-07-24 08:40:00|21947.62|21947.62|21961.94|21961.94|21961.94|21961.94|21943.5|21943.5|0
1595580300000|2020-07-24 08:45:00|21958.41|21958.41|21947.02|21947.02|21965.46|21965.46|21947.02|21947.02|0
1595580600000|2020-07-24 08:50:00|21943.5|21943.5|21959.24|21959.24|21962.16|21962.16|21936.45|21936.45|0
1595580900000|2020-07-24 08:55:00|21955.71|21955.71|21981.61|21981.61|21991.27|21991.27|21955.71|21955.71|0
1595581200000|2020-07-24 09:00:00|21981.2|21981.2|22011|22011|22011|22011|21981.2|21981.2|0
1595581500000|2020-07-24 09:05:00|22007.48|22007.48|22024.7|22024.7|22024.7|22024.7|22003.95|22003.95|0
1595581800000|2020-07-24 09:10:00|22028.23|22028.23|22018.5|22018.5|22041.01|22041.01|22014.37|22014.37|0
1595582100000|2020-07-24 09:15:00|22014.97|22014.97|21988.7|21988.7|22014.97|22014.97|21988.7|21988.7|0
1595582400000|2020-07-24 09:20:00|21987.88|21987.88|21938.44|21938.44|21990.4|21990.4|21938.44|21938.44|0
1595582700000|2020-07-24 09:25:00|21934.92|21934.92|21940.77|21940.77|21942.37|21942.37|21933.72|21933.72|0
1595583000000|2020-07-24 09:30:00|21944.29|21944.29|21970.16|21970.16|21970.16|21970.16|21944.29|21944.29|0
1595583300000|2020-07-24 09:35:00|21973.68|21973.68|21964.5|21964.5|21980.73|21980.73|21960.97|21960.97|0
1595583600000|2020-07-24 09:40:00|21963.9|21963.9|21980.42|21980.42|21993.32|21993.32|21960.38|21960.38|0
1595583900000|2020-07-24 09:45:00|21976.9|21976.9|21983.95|21983.95|21983.95|21983.95|21962.8|21962.8|0
1595584200000|2020-07-24 09:50:00|21987.47|21987.47|21987.95|21987.95|22017.34|22017.34|21982.1|21982.1|0
1595584500000|2020-07-24 09:55:00|21984.42|21984.42|21980.9|21980.9|21984.42|21984.42|21970.33|21970.33|0
1595584800000|2020-07-24 10:00:00|21977.37|21977.37|21988.32|21988.32|21988.32|21988.32|21973.85|21973.85|0
1595585100000|2020-07-24 10:05:00|21988.92|21988.92|22007.26|22007.26|22007.26|22007.26|21985.4|21985.4|0
1595585400000|2020-07-24 10:10:00|22014.31|22014.31|22010.73|22010.73|22014.31|22014.31|22003.93|22003.93|0
1595585700000|2020-07-24 10:15:00|22007.2|22007.2|22036.72|22036.72|22040.24|22040.24|22007.2|22007.2|0
1595586000000|2020-07-24 10:20:00|22036.31|22036.31|22049.69|22049.69|22061.08|22061.08|22036.31|22036.31|0
1595586300000|2020-07-24 10:25:00|22046.16|22046.16|22052.14|22052.14|22062.37|22062.37|22045.1|22045.1|0
1595586600000|2020-07-24 10:30:00|22055.67|22055.67|22047.2|22047.2|22059.19|22059.19|22042.67|22042.67|0
1595586900000|2020-07-24 10:35:00|22046.95|22046.95|22045.38|22045.38|22050.1|22050.1|22029.33|22029.33|0
1595587200000|2020-07-24 10:40:00|22041.86|22041.86|22041.45|22041.45|22055.95|22055.95|22041.45|22041.45|0
1595587500000|2020-07-24 10:45:00|22044.97|22044.97|22006.63|22006.63|22048.49|22048.49|21996.06|21996.06|0
1595587800000|2020-07-24 10:50:00|21999.59|21999.59|22004.68|22004.68|22011.36|22011.36|21996.06|21996.06|0
1595588100000|2020-07-24 10:55:00|22005.88|22005.88|22040.66|22040.66|22044.43|22044.43|22005.28|22005.28|0
1595588400000|2020-07-24 11:00:00|22040.28|22040.28|22039.3|22039.3|22060.95|22060.95|22030.46|22030.46|0
1595588700000|2020-07-24 11:05:00|22035.78|22035.78|22045.04|22045.04|22045.04|22045.04|22025.74|22025.74|0
1595589000000|2020-07-24 11:10:00|22045.44|22045.44|22019.79|22019.79|22056.02|22056.02|22019.79|22019.79|0
1595589300000|2020-07-24 11:15:00|22012.74|22012.74|22016.48|22016.48|22031.18|22031.18|22012.74|22012.74|0
1595589600000|2020-07-24 11:20:00|22015.29|22015.29|22000.3|22000.3|22027.06|22027.06|21997.19|21997.19|0
1595589900000|2020-07-24 11:25:00|21993.25|21993.25|21987.65|21987.65|21994.7|21994.7|21985.32|21985.32|0
1595590200000|2020-07-24 11:30:00|21980.6|21980.6|21937.71|21937.71|21980.6|21980.6|21937.71|21937.71|0
1595590500000|2020-07-24 11:35:00|21938.9|21938.9|21927.73|21927.73|21940.1|21940.1|21925.4|21925.4|0
1595590800000|2020-07-24 11:40:00|21931.26|21931.26|21912.75|21912.75|21934.78|21934.78|21906.18|21906.18|0
1595591100000|2020-07-24 11:45:00|21916.27|21916.27|21897.8|21897.8|21919.8|21919.8|21876.9|21876.9|0
1595591400000|2020-07-24 11:50:00|21904.85|21904.85|21912.28|21912.28|21921.78|21921.78|21904.85|21904.85|0
1595591700000|2020-07-24 11:55:00|21915.81|21915.81|21933.43|21933.43|21933.43|21933.43|21915.21|21915.21|0
1595592000000|2020-07-24 12:00:00|21926.38|21926.38|21931.82|21931.82|21931.82|21931.82|21921.25|21921.25|0
1595592300000|2020-07-24 12:05:00|21928.3|21928.3|21953.35|21953.35|21960.4|21960.4|21924.77|21924.77|0
1595592600000|2020-07-24 12:10:00|21954.17|21954.17|21971.19|21971.19|21971.19|21971.19|21950.64|21950.64|0
1595592900000|2020-07-24 12:15:00|21981.76|21981.76|21971.57|21971.57|21982.14|21982.14|21960.99|21960.99|0
1595593200000|2020-07-24 12:20:00|21968.04|21968.04|21967.79|21967.79|21968.04|21968.04|21953.09|21953.09|0
1595593500000|2020-07-24 12:25:00|21964.27|21964.27|21976.32|21976.32|21983.18|21983.18|21961.09|21961.09|0
1595593800000|2020-07-24 12:30:00|21972.79|21972.79|21962.06|21962.06|21972.79|21972.79|21962.06|21962.06|0
1595594100000|2020-07-24 12:35:00|21965.59|21965.59|21964.26|21964.26|21972.63|21972.63|21964.26|21964.26|0
1595594400000|2020-07-24 12:40:00|21967.79|21967.79|21953.69|21953.69|21974.84|21974.84|21953.69|21953.69|0
1595594700000|2020-07-24 12:45:00|21960.74|21960.74|21964.67|21964.67|21968.2|21968.2|21960.74|21960.74|0
1595595000000|2020-07-24 12:50:00|21961.15|21961.15|21957.62|21957.62|21971.72|21971.72|21957.62|21957.62|0
1595595300000|2020-07-24 12:55:00|21954.1|21954.1|21936.29|21936.29|21954.51|21954.51|21932.76|21932.76|0
1595595600000|2020-07-24 13:00:00|21932.76|21932.76|21950.26|21950.26|21953.78|21953.78|21929.24|21929.24|0
1595595900000|2020-07-24 13:05:00|21949.85|21949.85|21931.22|21931.22|21949.85|21949.85|21927.1|21927.1|0
1595596200000|2020-07-24 13:10:00|21934.74|21934.74|21937.26|21937.26|21945.32|21945.32|21934.74|21934.74|0
1595596500000|2020-07-24 13:15:00|21933.74|21933.74|21915.93|21915.93|21933.74|21933.74|21908.88|21908.88|0
1595596800000|2020-07-24 13:20:00|21916.52|21916.52|21909.6|21909.6|21922.57|21922.57|21903.75|21903.75|0
1595597100000|2020-07-24 13:25:00|21916.65|21916.65|21914.73|21914.73|21918.25|21918.25|21906.07|21906.07|0
1595597400000|2020-07-24 13:30:00|21911.2|21911.2|21959.95|21959.95|21974.04|21974.04|21911.2|21911.2|0
1595597700000|2020-07-24 13:35:00|21952.9|21952.9|21917.56|21917.56|21955.41|21955.41|21909.91|21909.91|0
1595598000000|2020-07-24 13:40:00|21917.96|21917.96|21912.52|21912.52|21933.26|21933.26|21912.52|21912.52|0
1595598300000|2020-07-24 13:45:00|21909|21909|21898.37|21898.37|21915.64|21915.64|21892.69|21892.69|0
1595598600000|2020-07-24 13:50:00|21901.89|21901.89|21913.06|21913.06|21916.59|21916.59|21891.32|21891.32|0
1595598900000|2020-07-24 13:55:00|21916.59|21916.59|21935.98|21935.98|21935.98|21935.98|21908.94|21908.94|0
1595599200000|2020-07-24 14:00:00|21943.03|21943.03|21966.54|21966.54|21966.54|21966.54|21943.03|21943.03|0
1595599500000|2020-07-24 14:05:00|21966.13|21966.13|21993.91|21993.91|22001.37|22001.37|21966.13|21966.13|0
1595599800000|2020-07-24 14:10:00|21997.44|21997.44|21997.63|21997.63|22008.01|22008.01|21989.38|21989.38|0
1595600100000|2020-07-24 14:15:00|22001.15|22001.15|21992.19|21992.19|22004.68|22004.68|21991.78|21991.78|0
1595600400000|2020-07-24 14:20:00|21991.59|21991.59|21993.79|21993.79|21996.72|21996.72|21981.61|21981.61|0
1595600700000|2020-07-24 14:25:00|21994.61|21994.61|21990.08|21990.08|21994.61|21994.61|21972.46|21972.46|0
1595601000000|2020-07-24 14:30:00|21986.55|21986.55|21945.58|21945.58|21987.15|21987.15|21945.58|21945.58|0
1595601300000|2020-07-24 14:35:00|21942.06|21942.06|21943.95|21943.95|21952.85|21952.85|21933.78|21933.78|0
1595601600000|2020-07-24 14:40:00|21947.47|21947.47|21938.51|21938.51|21948.67|21948.67|21936.9|21936.9|0
1595601900000|2020-07-24 14:45:00|21938.91|21938.91|21944.93|21944.93|21951.98|21951.98|21932.94|21932.94|0
1595602200000|2020-07-24 14:50:00|21951.98|21951.98|21936.9|21936.9|21952.7|21952.7|21931.27|21931.27|0
1595602500000|2020-07-24 14:55:00|21943.95|21943.95|21946.16|21946.16|21946.16|21946.16|21934.39|21934.39|0
1595602800000|2020-07-24 15:00:00|21942.63|21942.63|21950.91|21950.91|21961.6|21961.6|21942.03|21942.03|0
1595603100000|2020-07-24 15:05:00|21954.43|21954.43|21940.11|21940.11|21954.84|21954.84|21930.83|21930.83|0
1595603400000|2020-07-24 15:10:00|21939.7|21939.7|21941.24|21941.24|21944.29|21944.29|21929.13|21929.13|0
1595603700000|2020-07-24 15:15:00|21944.77|21944.77|21928.72|21928.72|21945.27|21945.27|21928.31|21928.31|0
1595604000000|2020-07-24 15:20:00|21929.2|21929.2|21912.6|21912.6|21932.32|21932.32|21906.22|21906.22|0
1595604300000|2020-07-24 15:25:00|21916.13|21916.13|21913.15|21913.15|21919.57|21919.57|21904.09|21904.09|0
1595834100000|2020-07-27 07:15:00|21923.26|21923.26|21880.83|21880.83|21923.26|21923.26|21866.73|21866.73|0
1595834400000|2020-07-27 07:20:00|21887.87|21887.87|21873.15|21873.15|21887.87|21887.87|21844.35|21844.35|0
1595834700000|2020-07-27 07:25:00|21876.67|21876.67|21856.13|21856.13|21876.67|21876.67|21842.03|21842.03|0
1595835000000|2020-07-27 07:30:00|21849.08|21849.08|21812.16|21812.16|21849.08|21849.08|21803.16|21803.16|0
1595835300000|2020-07-27 07:35:00|21811.03|21811.03|21845.65|21845.65|21853.83|21853.83|21799.86|21799.86|0
1595835600000|2020-07-27 07:40:00|21842.12|21842.12|21820.42|21820.42|21842.12|21842.12|21816.95|21816.95|0
1595835900000|2020-07-27 07:45:00|21823.95|21823.95|21793.67|21793.67|21823.95|21823.95|21793.67|21793.67|0
1595836200000|2020-07-27 07:50:00|21800.72|21800.72|21800.02|21800.02|21812.39|21812.39|21790.43|21790.43|0
1595836500000|2020-07-27 07:55:00|21796.5|21796.5|21804.46|21804.46|21804.46|21804.46|21792.66|21792.66|0
1595836800000|2020-07-27 08:00:00|21804.87|21804.87|21892.17|21892.17|21892.17|21892.17|21804.87|21804.87|0
1595837100000|2020-07-27 08:05:00|21891.57|21891.57|21904.09|21904.09|21917.66|21917.66|21880.99|21880.99|0
1595837400000|2020-07-27 08:10:00|21905.29|21905.29|21924.7|21924.7|21931.75|21931.75|21905.29|21905.29|0
1595837700000|2020-07-27 08:15:00|21924.29|21924.29|21903.9|21903.9|21937.79|21937.79|21903.9|21903.9|0
1595838000000|2020-07-27 08:20:00|21903.31|21903.31|21885.22|21885.22|21904.09|21904.09|21883.67|21883.67|0
1595838300000|2020-07-27 08:25:00|21888.75|21888.75|21861.71|21861.71|21904.11|21904.11|21858.78|21858.78|0
1595838600000|2020-07-27 08:30:00|21865.23|21865.23|21883.48|21883.48|21885.03|21885.03|21863.89|21863.89|0
1595838900000|2020-07-27 08:35:00|21887.01|21887.01|21874.92|21874.92|21890.22|21890.22|21870.99|21870.99|0
1595839200000|2020-07-27 08:40:00|21878.45|21878.45|21877.63|21877.63|21889.02|21889.02|21874.92|21874.92|0
1595839500000|2020-07-27 08:45:00|21878.45|21878.45|21862.27|21862.27|21885.9|21885.9|21862.27|21862.27|0
1595839800000|2020-07-27 08:50:00|21859.27|21859.27|21868.31|21868.31|21882.41|21882.41|21859.27|21859.27|0
1595840100000|2020-07-27 08:55:00|21871.83|21871.83|21846.56|21846.56|21871.83|21871.83|21846.56|21846.56|0
1595840400000|2020-07-27 09:00:00|21843.04|21843.04|21847.54|21847.54|21859.53|21859.53|21841.43|21841.43|0
1595840700000|2020-07-27 09:05:00|21846.34|21846.34|21854.33|21854.33|21854.33|21854.33|21842.82|21842.82|0
1595841000000|2020-07-27 09:10:00|21857.86|21857.86|21859.75|21859.75|21863.05|21863.05|21852.11|21852.11|0
1595841300000|2020-07-27 09:15:00|21863.28|21863.28|21862.03|21862.03|21888.36|21888.36|21858.5|21858.5|0
1595841600000|2020-07-27 09:20:00|21865.55|21865.55|21875.53|21875.53|21883.17|21883.17|21865.55|21865.55|0
1595841900000|2020-07-27 09:25:00|21872|21872|21894.57|21894.57|21894.57|21894.57|21864.7|21864.7|0
1595842200000|2020-07-27 09:30:00|21894.45|21894.45|21911.28|21911.28|21914.8|21914.8|21886.92|21886.92|0
1595842500000|2020-07-27 09:35:00|21910.08|21910.08|21908.79|21908.79|21910.08|21910.08|21905.55|21905.55|0
1595842800000|2020-07-27 09:40:00|21909.39|21909.39|21873.95|21873.95|21909.39|21909.39|21873.95|21873.95|0
1595843100000|2020-07-27 09:45:00|21877.48|21877.48|21875.15|21875.15|21882.2|21882.2|21866.91|21866.91|0
1595843400000|2020-07-27 09:50:00|21874.55|21874.55|21878.68|21878.68|21882.2|21882.2|21856.93|21856.93|0
1595843700000|2020-07-27 09:55:00|21875.15|21875.15|21884.94|21884.94|21893.18|21893.18|21871.63|21871.63|0
1595844000000|2020-07-27 10:00:00|21881.41|21881.41|21895.29|21895.29|21896.97|21896.97|21877.48|21877.48|0
1595844300000|2020-07-27 10:05:00|21891.77|21891.77|21882.1|21882.1|21891.77|21891.77|21875.06|21875.06|0
1595844600000|2020-07-27 10:10:00|21878.58|21878.58|21860.36|21860.36|21878.58|21878.58|21860.36|21860.36|0
1595844900000|2020-07-27 10:15:00|21863.88|21863.88|21874.43|21874.43|21879.15|21879.15|21863.88|21863.88|0
1595845200000|2020-07-27 10:20:00|21875.02|21875.02|21878.89|21878.89|21879.15|21879.15|21875.02|21875.02|0
1595845500000|2020-07-27 10:25:00|21882.41|21882.41|21888.45|21888.45|21895.09|21895.09|21882.41|21882.41|0
1595845800000|2020-07-27 10:30:00|21891.98|21891.98|21887.45|21887.45|21895.5|21895.5|21883.92|21883.92|0
1595846100000|2020-07-27 10:35:00|21894.5|21894.5|21894.5|21894.5|21898.43|21898.43|21893.9|21893.9|0
1595846400000|2020-07-27 10:40:00|21890.97|21890.97|21876.27|21876.27|21891.57|21891.57|21876.27|21876.27|0
1595846700000|2020-07-27 10:45:00|21883.32|21883.32|21880.66|21880.66|21890.97|21890.97|21877.47|21877.47|0
1595847000000|2020-07-27 10:50:00|21887.71|21887.71|21899.82|21899.82|21906.87|21906.87|21885.31|21885.31|0
1595847300000|2020-07-27 10:55:00|21899.22|21899.22|21870.61|21870.61|21899.22|21899.22|21870.61|21870.61|0
1595847600000|2020-07-27 11:00:00|21863.56|21863.56|21846.35|21846.35|21868.1|21868.1|21843.43|21843.43|0
1595847900000|2020-07-27 11:05:00|21849.88|21849.88|21848.68|21848.68|21856.92|21856.92|21841.03|21841.03|0
1595848200000|2020-07-27 11:10:00|21849.09|21849.09|21853.21|21853.21|21853.21|21853.21|21849.09|21849.09|0
1595848500000|2020-07-27 11:15:00|21849.69|21849.69|21857.96|21857.96|21857.96|21857.96|21846.16|21846.16|0
1595848800000|2020-07-27 11:20:00|21854.44|21854.44|21862.2|21862.2|21869.25|21869.25|21853.43|21853.43|0
1595849100000|2020-07-27 11:25:00|21862.8|21862.8|21857.8|21857.8|21877.94|21877.94|21857.39|21857.39|0
1595849400000|2020-07-27 11:30:00|21857.39|21857.39|21866.23|21866.23|21871.68|21871.68|21856.38|21856.38|0
1595849700000|2020-07-27 11:35:00|21866.64|21866.64|21867.87|21867.87|21871.39|21871.39|21863.74|21863.74|0
1595850000000|2020-07-27 11:40:00|21867.27|21867.27|21868.37|21868.37|21873.31|21873.31|21866.26|21866.26|0
1595850300000|2020-07-27 11:45:00|21868.97|21868.97|21878.34|21878.34|21878.34|21878.34|21868.37|21868.37|0
1595850600000|2020-07-27 11:50:00|21879.54|21879.54|21887.79|21887.79|21897.76|21897.76|21879.54|21879.54|0
1595850900000|2020-07-27 11:55:00|21888.38|21888.38|21868.56|21868.56|21888.98|21888.98|21868.56|21868.56|0
1595851200000|2020-07-27 12:00:00|21868.15|21868.15|21856.79|21856.79|21868.15|21868.15|21849.74|21849.74|0
1595851500000|2020-07-27 12:05:00|21855.59|21855.59|21856.79|21856.79|21856.79|21856.79|21842.69|21842.69|0
1595851800000|2020-07-27 12:10:00|21856.19|21856.19|21856.19|21856.19|21859.71|21859.71|21852.66|21852.66|0
1595852100000|2020-07-27 12:15:00|21852.66|21852.66|21863.24|21863.24|21863.84|21863.84|21852.66|21852.66|0
1595852400000|2020-07-27 12:20:00|21863.84|21863.84|21906.2|21906.2|21906.2|21906.2|21863.84|21863.84|0
1595852700000|2020-07-27 12:25:00|21905.6|21905.6|21908.52|21908.52|21915.57|21915.57|21891.5|21891.5|0
1595853000000|2020-07-27 12:30:00|21909.12|21909.12|21876.21|21876.21|21913.46|21913.46|21876.21|21876.21|0
1595853300000|2020-07-27 12:35:00|21872.68|21872.68|21889.95|21889.95|21897|21897|21872.68|21872.68|0
1595853600000|2020-07-27 12:40:00|21882.9|21882.9|21885.82|21885.82|21889.55|21889.55|21877.96|21877.96|0
1595853900000|2020-07-27 12:45:00|21889.35|21889.35|21887.03|21887.03|21889.35|21889.35|21872.33|21872.33|0
1595854200000|2020-07-27 12:50:00|21886.55|21886.55|21893.48|21893.48|21893.48|21893.48|21875.86|21875.86|0
1595854500000|2020-07-27 12:55:00|21893.89|21893.89|21908.71|21908.71|21908.71|21908.71|21883.75|21883.75|0
1595854800000|2020-07-27 13:00:00|21922.81|21922.81|21931.46|21931.46|21931.46|21931.46|21915.76|21915.76|0
1595855100000|2020-07-27 13:05:00|21938.5|21938.5|21940.8|21940.8|21940.8|21940.8|21919.06|21919.06|0
1595855400000|2020-07-27 13:10:00|21937.28|21937.28|21948.45|21948.45|21948.45|21948.45|21937.28|21937.28|0
1595855700000|2020-07-27 13:15:00|21944.93|21944.93|21940.52|21940.52|21944.93|21944.93|21937.47|21937.47|0
1595856000000|2020-07-27 13:20:00|21937|21937|21926.54|21926.54|21937|21937|21926.54|21926.54|0
1595856300000|2020-07-27 13:25:00|21927.74|21927.74|21920.15|21920.15|21949.71|21949.71|21916.63|21916.63|0
1595856600000|2020-07-27 13:30:00|21916.63|21916.63|21883.49|21883.49|21917.83|21917.83|21883.49|21883.49|0
1595856900000|2020-07-27 13:35:00|21879.97|21879.97|21865.87|21865.87|21887.62|21887.62|21862.94|21862.94|0
1595857200000|2020-07-27 13:40:00|21866.47|21866.47|21867.01|21867.01|21876.51|21876.51|21858.89|21858.89|0
1595857500000|2020-07-27 13:45:00|21863.49|21863.49|21897.95|21897.95|21901.06|21901.06|21863.49|21863.49|0
1595857800000|2020-07-27 13:50:00|21898.42|21898.42|21901.83|21901.83|21901.83|21901.83|21887.73|21887.73|0
1595858100000|2020-07-27 13:55:00|21898.3|21898.3|21880.92|21880.92|21901.83|21901.83|21873.87|21873.87|0
1595858400000|2020-07-27 14:00:00|21884.45|21884.45|21877.42|21877.42|21887.28|21887.28|21868.05|21868.05|0
1595858700000|2020-07-27 14:05:00|21876.82|21876.82|21866.25|21866.25|21884.47|21884.47|21866.25|21866.25|0
1595859000000|2020-07-27 14:10:00|21865.65|21865.65|21847.29|21847.29|21865.65|21865.65|21847.29|21847.29|0
1595859300000|2020-07-27 14:15:00|21847.04|21847.04|21839.17|21839.17|21851.57|21851.57|21833.95|21833.95|0
1595859600000|2020-07-27 14:20:00|21842.69|21842.69|21843.7|21843.7|21851.76|21851.76|21837.66|21837.66|0
1595859900000|2020-07-27 14:25:00|21850.75|21850.75|21851.34|21851.34|21866.04|21866.04|21850.75|21850.75|0
1595860200000|2020-07-27 14:30:00|21858.39|21858.39|21827.91|21827.91|21858.39|21858.39|21827.91|21827.91|0
1595860500000|2020-07-27 14:35:00|21823.78|21823.78|21833.35|21833.35|21833.35|21833.35|21819.66|21819.66|0
1595860800000|2020-07-27 14:40:00|21829.82|21829.82|21842.41|21842.41|21846.53|21846.53|21829.82|21829.82|0
1595861100000|2020-07-27 14:45:00|21841.81|21841.81|21851.38|21851.38|21855.5|21855.5|21841.81|21841.81|0
1595861400000|2020-07-27 14:50:00|21858.43|21858.43|21858.71|21858.71|21869.88|21869.88|21855.38|21855.38|0
1595861700000|2020-07-27 14:55:00|21855.19|21855.19|21849.17|21849.17|21862.24|21862.24|21848.96|21848.96|0
1595862000000|2020-07-27 15:00:00|21848.76|21848.76|21855.81|21855.81|21859.94|21859.94|21848.36|21848.36|0
1595862300000|2020-07-27 15:05:00|21852.29|21852.29|21869.91|21869.91|21869.91|21869.91|21851.88|21851.88|0
1595862600000|2020-07-27 15:10:00|21866.39|21866.39|21861.26|21861.26|21868.71|21868.71|21860.66|21860.66|0
1595862900000|2020-07-27 15:15:00|21861.66|21861.66|21866.88|21866.88|21870.88|21870.88|21856.31|21856.31|0
1595863200000|2020-07-27 15:20:00|21867.36|21867.36|21855.4|21855.4|21868.62|21868.62|21854.8|21854.8|0
1595863500000|2020-07-27 15:25:00|21854.58|21854.58|21854.97|21854.97|21863.48|21863.48|21837.37|21837.37|0
1595920500000|2020-07-28 07:15:00|22025.34|22025.34|22004.75|22004.75|22033.58|22033.58|21998.71|21998.71|0
1595920800000|2020-07-28 07:20:00|21994.18|21994.18|21998.64|21998.64|22013.53|22013.53|21984.14|21984.14|0
1595921100000|2020-07-28 07:25:00|22002.17|22002.17|22017.68|22017.68|22026.84|22026.84|21989.17|21989.17|0
1595921400000|2020-07-28 07:30:00|22021.21|22021.21|22035.21|22035.21|22040.56|22040.56|22012.49|22012.49|0
1595921700000|2020-07-28 07:35:00|22028.16|22028.16|22077.57|22077.57|22091.67|22091.67|22024.64|22024.64|0
1595922000000|2020-07-28 07:40:00|22084.62|22084.62|22085.53|22085.53|22085.53|22085.53|22065.99|22065.99|0
1595922300000|2020-07-28 07:45:00|22078.48|22078.48|22009.6|22009.6|22078.48|22078.48|22006.08|22006.08|0
1595922600000|2020-07-28 07:50:00|22016.65|22016.65|21988.77|21988.77|22041.32|22041.32|21988.77|21988.77|0
1595922900000|2020-07-28 07:55:00|21992.29|21992.29|21970.55|21970.55|22005.79|22005.79|21970.55|21970.55|0
1595923200000|2020-07-28 08:00:00|21974.07|21974.07|21984.05|21984.05|21988.17|21988.17|21967.02|21967.02|0
1595923500000|2020-07-28 08:05:00|21984.64|21984.64|21971.15|21971.15|21996.22|21996.22|21967.62|21967.62|0
1595923800000|2020-07-28 08:10:00|21974.67|21974.67|22001.25|22001.25|22001.73|22001.73|21974.67|21974.67|0
1595924100000|2020-07-28 08:15:00|22004.77|22004.77|21992.78|21992.78|22004.77|22004.77|21983.63|21983.63|0
1595924400000|2020-07-28 08:20:00|21993.19|21993.19|21983.94|21983.94|21993.19|21993.19|21976.89|21976.89|0
1595924700000|2020-07-28 08:25:00|21987.46|21987.46|22000.62|22000.62|22004.15|22004.15|21987.46|21987.46|0
1595925000000|2020-07-28 08:30:00|21997.1|21997.1|21983.14|21983.14|21997.1|21997.1|21975.49|21975.49|0
1595925300000|2020-07-28 08:35:00|21986.66|21986.66|22004.34|22004.34|22004.34|22004.34|21986.66|21986.66|0
1595925600000|2020-07-28 08:40:00|22000.81|22000.81|22010.79|22010.79|22021.96|22021.96|22000.81|22000.81|0
1595925900000|2020-07-28 08:45:00|22009.97|22009.97|21978.25|21978.25|22009.97|22009.97|21978.25|21978.25|0
1595926200000|2020-07-28 08:50:00|21981.77|21981.77|21998.17|21998.17|21999.18|21999.18|21981.56|21981.56|0
1595926500000|2020-07-28 08:55:00|21997.76|21997.76|21983.66|21983.66|21998.58|21998.58|21977.43|21977.43|0
1595926800000|2020-07-28 09:00:00|21984.86|21984.86|21971.27|21971.27|21985.05|21985.05|21964.22|21964.22|0
1595927100000|2020-07-28 09:05:00|21967.74|21967.74|21971.96|21971.96|21976.09|21976.09|21965.51|21965.51|0
1595927400000|2020-07-28 09:10:00|21975.49|21975.49|22012.34|22012.34|22015.86|22015.86|21975.49|21975.49|0
1595927700000|2020-07-28 09:15:00|22019.39|22019.39|22015.04|22015.04|22029.96|22029.96|22014.45|22014.45|0
1595928000000|2020-07-28 09:20:00|22011.52|22011.52|22000.72|22000.72|22011.52|22011.52|21980.45|21980.45|0
1595928300000|2020-07-28 09:25:00|21997.19|21997.19|22006.42|22006.42|22012.4|22012.4|21987.22|21987.22|0
1595928600000|2020-07-28 09:30:00|22007.02|22007.02|21999.16|21999.16|22010.14|22010.14|21995.03|21995.03|0
1595928900000|2020-07-28 09:35:00|22000.92|22000.92|22022.03|22022.03|22059.07|22059.07|22000.92|22000.92|0
1595929200000|2020-07-28 09:40:00|22014.98|22014.98|22019.51|22019.51|22029.08|22029.08|22007.93|22007.93|0
1595929500000|2020-07-28 09:45:00|22015.99|22015.99|21980.21|21980.21|22015.99|22015.99|21980.21|21980.21|0
1595929800000|2020-07-28 09:50:00|21979.8|21979.8|21952.07|21952.07|21979.8|21979.8|21952.07|21952.07|0
1595930100000|2020-07-28 09:55:00|21951.6|21951.6|21965.7|21965.7|21965.7|21965.7|21948.07|21948.07|0
1595930400000|2020-07-28 10:00:00|21962.17|21962.17|21958.65|21958.65|21979.79|21979.79|21958.65|21958.65|0
1595930700000|2020-07-28 10:05:00|21951.6|21951.6|21940.55|21940.55|21951.6|21951.6|21925.85|21925.85|0
1595931000000|2020-07-28 10:10:00|21933.5|21933.5|21896.31|21896.31|21933.5|21933.5|21896.31|21896.31|0
1595931300000|2020-07-28 10:15:00|21892.78|21892.78|21914.36|21914.36|21914.36|21914.36|21889.19|21889.19|0
1595931600000|2020-07-28 10:20:00|21914.84|21914.84|21928.94|21928.94|21936.4|21936.4|21914.84|21914.84|0
1595931900000|2020-07-28 10:25:00|21925.41|21925.41|21934.86|21934.86|21935.46|21935.46|21921.29|21921.29|0
1595932200000|2020-07-28 10:30:00|21935.46|21935.46|21956.04|21956.04|21956.04|21956.04|21934.86|21934.86|0
1595932500000|2020-07-28 10:35:00|21952.52|21952.52|21951.02|21951.02|21961.6|21961.6|21949.59|21949.59|0
1595932800000|2020-07-28 10:40:00|21952.22|21952.22|21968.76|21968.76|21968.76|21968.76|21951.14|21951.14|0
1595933100000|2020-07-28 10:45:00|21972.29|21972.29|21978.86|21978.86|21982.86|21982.86|21971.81|21971.81|0
1595933400000|2020-07-28 10:50:00|21975.34|21975.34|21967.69|21967.69|21982.39|21982.39|21967.69|21967.69|0
1595933700000|2020-07-28 10:55:00|21971.21|21971.21|22006.81|22006.81|22006.81|22006.81|21967.69|21967.69|0
1595934000000|2020-07-28 11:00:00|22008.03|22008.03|22046.46|22046.46|22050.39|22050.39|22004.92|22004.92|0
1595934300000|2020-07-28 11:05:00|22042.93|22042.93|22058.7|22058.7|22058.7|22058.7|22025.31|22025.31|0
1595934600000|2020-07-28 11:10:00|22051.65|22051.65|22040.13|22040.13|22055.17|22055.17|22039.5|22039.5|0
1595934900000|2020-07-28 11:15:00|22043.65|22043.65|22005.41|22005.41|22043.65|22043.65|22005.41|22005.41|0
1595935200000|2020-07-28 11:20:00|21994.84|21994.84|22004.94|22004.94|22011.99|22011.99|21987.31|21987.31|0
1595935500000|2020-07-28 11:25:00|22008.46|22008.46|21998.3|21998.3|22012.39|22012.39|21998.3|21998.3|0
1595935800000|2020-07-28 11:30:00|21997.7|21997.7|21980.55|21980.55|21997.7|21997.7|21976.14|21976.14|0
1595936100000|2020-07-28 11:35:00|21977.03|21977.03|21933.25|21933.25|21977.03|21977.03|21933.25|21933.25|0
1595936400000|2020-07-28 11:40:00|21940.3|21940.3|21968.49|21968.49|21968.49|21968.49|21932.65|21932.65|0
1595936700000|2020-07-28 11:45:00|21964.97|21964.97|21978.37|21978.37|21978.78|21978.78|21957.92|21957.92|0
1595937000000|2020-07-28 11:50:00|21985.42|21985.42|21970.92|21970.92|21996|21996|21970.92|21970.92|0
1595937300000|2020-07-28 11:55:00|21974.44|21974.44|22002.52|22002.52|22006.52|22006.52|21974.44|21974.44|0
1595937600000|2020-07-28 12:00:00|21998.99|21998.99|22003.52|22003.52|22007.05|22007.05|21996.07|21996.07|0
1595937900000|2020-07-28 12:05:00|22000|22000|22001.63|22001.63|22008.68|22008.68|21989.05|21989.05|0
1595938200000|2020-07-28 12:10:00|22008.68|22008.68|22049.06|22049.06|22049.06|22049.06|22008.68|22008.68|0
1595938500000|2020-07-28 12:15:00|22045.53|22045.53|22081.78|22081.78|22081.78|22081.78|22045.53|22045.53|0
1595938800000|2020-07-28 12:20:00|22078.26|22078.26|22063.56|22063.56|22088.83|22088.83|22056.51|22056.51|0
1595939100000|2020-07-28 12:25:00|22067.09|22067.09|22059.03|22059.03|22070.61|22070.61|22049.47|22049.47|0
1595939400000|2020-07-28 12:30:00|22058.43|22058.43|22069.01|22069.01|22072.53|22072.53|22054.91|22054.91|0
1595939700000|2020-07-28 12:35:00|22069.61|22069.61|22072.46|22072.46|22084.11|22084.11|22068.94|22068.94|0
1595940000000|2020-07-28 12:40:00|22072.94|22072.94|22107.59|22107.59|22108.07|22108.07|22071.71|22071.71|0
1595940300000|2020-07-28 12:45:00|22111.11|22111.11|22136.98|22136.98|22136.98|22136.98|22107.59|22107.59|0
1595940600000|2020-07-28 12:50:00|22133.46|22133.46|22126.41|22126.41|22144.03|22144.03|22126.41|22126.41|0
1595940900000|2020-07-28 12:55:00|22129.93|22129.93|22140.76|22140.76|22144.28|22144.28|22122.29|22122.29|0
1595941200000|2020-07-28 13:00:00|22140.16|22140.16|22129.59|22129.59|22140.16|22140.16|22129.59|22129.59|0
1595941500000|2020-07-28 13:05:00|22130.18|22130.18|22125.94|22125.94|22130.18|22130.18|22119.61|22119.61|0
1595941800000|2020-07-28 13:10:00|22121.82|22121.82|22113.57|22113.57|22150.9|22150.9|22113.57|22113.57|0
1595942100000|2020-07-28 13:15:00|22110.05|22110.05|22124.96|22124.96|22124.96|22124.96|22109.64|22109.64|0
1595942400000|2020-07-28 13:20:00|22132.01|22132.01|22125.97|22125.97|22132.01|22132.01|22103.81|22103.81|0
1595942700000|2020-07-28 13:25:00|22122.44|22122.44|22111.87|22111.87|22128.89|22128.89|22111.27|22111.27|0
1595943000000|2020-07-28 13:30:00|22115.39|22115.39|22118.1|22118.1|22134.12|22134.12|22099.28|22099.28|0
1595943300000|2020-07-28 13:35:00|22114.58|22114.58|22128.42|22128.42|22143.97|22143.97|22110.64|22110.64|0
1595943600000|2020-07-28 13:40:00|22129.24|22129.24|22114.48|22114.48|22129.24|22129.24|22083.58|22083.58|0
1595943900000|2020-07-28 13:45:00|22121.53|22121.53|22109.76|22109.76|22139.75|22139.75|22109.76|22109.76|0
1595944200000|2020-07-28 13:50:00|22106.23|22106.23|22079.96|22079.96|22106.23|22106.23|22076.43|22076.43|0
1595944500000|2020-07-28 13:55:00|22072.91|22072.91|22077.51|22077.51|22098.18|22098.18|22068.78|22068.78|0
1595944800000|2020-07-28 14:00:00|22081.03|22081.03|22119.2|22119.2|22119.2|22119.2|22081.03|22081.03|0
1595945100000|2020-07-28 14:05:00|22120.4|22120.4|22159.71|22159.71|22159.71|22159.71|22112.15|22112.15|0
1595945400000|2020-07-28 14:10:00|22156.19|22156.19|22157.98|22157.98|22159.71|22159.71|22142.09|22142.09|0
1595945700000|2020-07-28 14:15:00|22161.51|22161.51|22201.57|22201.57|22205.1|22205.1|22161.51|22161.51|0
1595946000000|2020-07-28 14:20:00|22198.05|22198.05|22180.71|22180.71|22198.05|22198.05|22173.19|22173.19|0
1595946300000|2020-07-28 14:25:00|22177.19|22177.19|22194.58|22194.58|22198.1|22198.1|22175.95|22175.95|0
1595946600000|2020-07-28 14:30:00|22195.77|22195.77|22159.75|22159.75|22199.3|22199.3|22148.49|22148.49|0
1595946900000|2020-07-28 14:35:00|22160.35|22160.35|22174.67|22174.67|22178.79|22178.79|22160.35|22160.35|0
1595947200000|2020-07-28 14:40:00|22181.71|22181.71|22169.1|22169.1|22185.24|22185.24|22167.02|22167.02|0
1595947500000|2020-07-28 14:45:00|22168.5|22168.5|22170.95|22170.95|22181.52|22181.52|22163.68|22163.68|0
1595947800000|2020-07-28 14:50:00|22174.47|22174.47|22175.67|22175.67|22175.67|22175.67|22159.78|22159.78|0
1595948100000|2020-07-28 14:55:00|22179.2|22179.2|22181.4|22181.4|22188.45|22188.45|22176.08|22176.08|0
1595948400000|2020-07-28 15:00:00|22174.35|22174.35|22182.35|22182.35|22192.57|22192.57|22173.75|22173.75|0
1595948700000|2020-07-28 15:05:00|22181.87|22181.87|22192.32|22192.32|22192.32|22192.32|22178.94|22178.94|0
1595949000000|2020-07-28 15:10:00|22195.85|22195.85|22240.32|22240.32|22248.88|22248.88|22195.85|22195.85|0
1595949300000|2020-07-28 15:15:00|22247.37|22247.37|22256.02|22256.02|22267.2|22267.2|22221.38|22221.38|0
1595949600000|2020-07-28 15:20:00|22255.21|22255.21|22271.44|22271.44|22274.97|22274.97|22230.57|22230.57|0
1595949900000|2020-07-28 15:25:00|22278.49|22278.49|22259.46|22259.46|22287.31|22287.31|22252.41|22252.41|0
1596006900000|2020-07-29 07:15:00|22324.99|22324.99|22298.9|22298.9|22328.52|22328.52|22298.9|22298.9|0
1596007200000|2020-07-29 07:20:00|22295.37|22295.37|22268.09|22268.09|22295.37|22295.37|22252.07|22252.07|0
1596007500000|2020-07-29 07:25:00|22257.51|22257.51|22253.99|22253.99|22257.51|22257.51|22238.09|22238.09|0
1596007800000|2020-07-29 07:30:00|22264.56|22264.56|22285.71|22285.71|22300.62|22300.62|22253.99|22253.99|0
1596008100000|2020-07-29 07:35:00|22286.52|22286.52|22308.1|22308.1|22335.87|22335.87|22286.52|22286.52|0
1596008400000|2020-07-29 07:40:00|22311.62|22311.62|22354.13|22354.13|22362.98|22362.98|22311.62|22311.62|0
1596008700000|2020-07-29 07:45:00|22361.18|22361.18|22431.58|22431.58|22431.58|22431.58|22350.61|22350.61|0
1596009000000|2020-07-29 07:50:00|22435.1|22435.1|22460.02|22460.02|22470.59|22470.59|22431.58|22431.58|0
1596009300000|2020-07-29 07:55:00|22470.59|22470.59|22448.13|22448.13|22485.29|22485.29|22444.6|22444.6|0
1596009600000|2020-07-29 08:00:00|22458.7|22458.7|22461.24|22461.24|22478.12|22478.12|22448.13|22448.13|0
1596009900000|2020-07-29 08:05:00|22454.2|22454.2|22470.25|22470.25|22477.51|22477.51|22454.2|22454.2|0
1596010200000|2020-07-29 08:10:00|22466.72|22466.72|22479.55|22479.55|22479.55|22479.55|22461.4|22461.4|0
1596010500000|2020-07-29 08:15:00|22476.03|22476.03|22498.53|22498.53|22516.62|22516.62|22476.03|22476.03|0
1596010800000|2020-07-29 08:20:00|22502.05|22502.05|22526.82|22526.82|22530.66|22530.66|22502.05|22502.05|0
1596011100000|2020-07-29 08:25:00|22533.87|22533.87|22529.85|22529.85|22533.87|22533.87|22520.37|22520.37|0
1596011400000|2020-07-29 08:30:00|22533.37|22533.37|22495.8|22495.8|22540.42|22540.42|22491.8|22491.8|0
1596011700000|2020-07-29 08:35:00|22499.32|22499.32|22461.53|22461.53|22506.37|22506.37|22460.93|22460.93|0
1596012000000|2020-07-29 08:40:00|22465.06|22465.06|22430.53|22430.53|22468.58|22468.58|22423.48|22423.48|0
1596012300000|2020-07-29 08:45:00|22427.01|22427.01|22430.22|22430.22|22448.44|22448.44|22423.17|22423.17|0
1596012600000|2020-07-29 08:50:00|22433.74|22433.74|22477.05|22477.05|22484.09|22484.09|22433.74|22433.74|0
1596012900000|2020-07-29 08:55:00|22484.09|22484.09|22513.49|22513.49|22527.59|22527.59|22484.09|22484.09|0
1596013200000|2020-07-29 09:00:00|22517.01|22517.01|22510.43|22510.43|22520.54|22520.54|22498.91|22498.91|0
1596013500000|2020-07-29 09:05:00|22509.83|22509.83|22490.28|22490.28|22513.35|22513.35|22485.94|22485.94|0
1596013800000|2020-07-29 09:10:00|22493.81|22493.81|22492.49|22492.49|22508.5|22508.5|22490.88|22490.88|0
1596014100000|2020-07-29 09:15:00|22488.96|22488.96|22514.27|22514.27|22514.27|22514.27|22485.94|22485.94|0
1596014400000|2020-07-29 09:20:00|22510.74|22510.74|22478.17|22478.17|22511.56|22511.56|22474.64|22474.64|0
1596014700000|2020-07-29 09:25:00|22481.69|22481.69|22438.33|22438.33|22481.69|22481.69|22431.28|22431.28|0
1596015000000|2020-07-29 09:30:00|22441.85|22441.85|22421.42|22421.42|22445.37|22445.37|22417.9|22417.9|0
1596015300000|2020-07-29 09:35:00|22422.02|22422.02|22426.55|22426.55|22433.6|22433.6|22418.5|22418.5|0
1596015600000|2020-07-29 09:40:00|22430.08|22430.08|22435.93|22435.93|22435.93|22435.93|22429.48|22429.48|0
1596015900000|2020-07-29 09:45:00|22432.41|22432.41|22449.27|22449.27|22449.27|22449.27|22417.9|22417.9|0
1596016200000|2020-07-29 09:50:00|22456.32|22456.32|22454.68|22454.68|22465.25|22465.25|22450.28|22450.28|0
1596016500000|2020-07-29 09:55:00|22458.2|22458.2|22445.33|22445.33|22458.2|22458.2|22434.76|22434.76|0
1596016800000|2020-07-29 10:00:00|22455.9|22455.9|22438.65|22438.65|22467.07|22467.07|22435.13|22435.13|0
1596017100000|2020-07-29 10:05:00|22439.06|22439.06|22447.77|22447.77|22450.82|22450.82|22439.06|22439.06|0
1596017400000|2020-07-29 10:10:00|22444.25|22444.25|22447.3|22447.3|22454.82|22454.82|22443.77|22443.77|0
1596017700000|2020-07-29 10:15:00|22454.34|22454.34|22483.49|22483.49|22483.49|22483.49|22453.97|22453.97|0
1596018000000|2020-07-29 10:20:00|22482.89|22482.89|22474.65|22474.65|22493.47|22493.47|22474.65|22474.65|0
1596018300000|2020-07-29 10:25:00|22475.24|22475.24|22476.38|22476.38|22483.68|22483.68|22467.6|22467.6|0
1596018600000|2020-07-29 10:30:00|22483.43|22483.43|22476.54|22476.54|22487.55|22487.55|22468.29|22468.29|0
1596018900000|2020-07-29 10:35:00|22477.14|22477.14|22477.04|22477.04|22480.5|22480.5|22472.92|22472.92|0
1596019200000|2020-07-29 10:40:00|22473.52|22473.52|22480.44|22480.44|22483.97|22483.97|22473.52|22473.52|0
1596019500000|2020-07-29 10:45:00|22487.49|22487.49|22480.44|22480.44|22487.49|22487.49|22476.92|22476.92|0
1596019800000|2020-07-29 10:50:00|22481.04|22481.04|22460.3|22460.3|22481.45|22481.45|22460.3|22460.3|0
1596020100000|2020-07-29 10:55:00|22459.71|22459.71|22451.11|22451.11|22470.28|22470.28|22447.18|22447.18|0
1596020400000|2020-07-29 11:00:00|22453.5|22453.5|22470.47|22470.47|22470.47|22470.47|22438.18|22438.18|0
1596020700000|2020-07-29 11:05:00|22473.99|22473.99|22534.38|22534.38|22534.38|22534.38|22473.99|22473.99|0
1596021000000|2020-07-29 11:10:00|22533.78|22533.78|22547.69|22547.69|22547.69|22547.69|22533.19|22533.19|0
1596021300000|2020-07-29 11:15:00|22548.1|22548.1|22541.36|22541.36|22551.94|22551.94|22538.44|22538.44|0
1596021600000|2020-07-29 11:20:00|22540.55|22540.55|22565.63|22565.63|22569.15|22569.15|22540.55|22540.55|0
1596021900000|2020-07-29 11:25:00|22566.03|22566.03|22573.9|22573.9|22588|22588|22566.03|22566.03|0
1596022200000|2020-07-29 11:30:00|22574.5|22574.5|22565.48|22565.48|22574.85|22574.85|22548.58|22548.58|0
1596022500000|2020-07-29 11:35:00|22565.89|22565.89|22544.74|22544.74|22567.09|22567.09|22537.28|22537.28|0
1596022800000|2020-07-29 11:40:00|22548.27|22548.27|22513.15|22513.15|22548.27|22548.27|22512.55|22512.55|0
1596023100000|2020-07-29 11:45:00|22520.2|22520.2|22540.33|22540.33|22544.27|22544.27|22520.2|22520.2|0
1596023400000|2020-07-29 11:50:00|22543.86|22543.86|22588.95|22588.95|22588.95|22588.95|22543.86|22543.86|0
1596023700000|2020-07-29 11:55:00|22585.43|22585.43|22593.48|22593.48|22597.01|22597.01|22585.43|22585.43|0
1596024000000|2020-07-29 12:00:00|22589.96|22589.96|22600.34|22600.34|22600.34|22600.34|22582.91|22582.91|0
1596024300000|2020-07-29 12:05:00|22603.87|22603.87|22628.41|22628.41|22628.54|22628.54|22603.87|22603.87|0
1596024600000|2020-07-29 12:10:00|22628.01|22628.01|22627.6|22627.6|22638.17|22638.17|22627.6|22627.6|0
1596024900000|2020-07-29 12:15:00|22628.01|22628.01|22616.3|22616.3|22628.01|22628.01|22616.3|22616.3|0
1596025200000|2020-07-29 12:20:00|22619.83|22619.83|22629.8|22629.8|22629.8|22629.8|22615.7|22615.7|0
1596025500000|2020-07-29 12:25:00|22633.33|22633.33|22627.88|22627.88|22643.9|22643.9|22624.36|22624.36|0
1596025800000|2020-07-29 12:30:00|22631.41|22631.41|22640.25|22640.25|22647.9|22647.9|22626.75|22626.75|0
1596026100000|2020-07-29 12:35:00|22647.3|22647.3|22635.74|22635.74|22647.43|22647.43|22627.25|22627.25|0
1596026400000|2020-07-29 12:40:00|22639.27|22639.27|22648.15|22648.15|22651.26|22651.26|22633.64|22633.64|0
1596026700000|2020-07-29 12:45:00|22647.55|22647.55|22651.2|22651.2|22662.24|22662.24|22647.55|22647.55|0
1596027000000|2020-07-29 12:50:00|22654.72|22654.72|22629.55|22629.55|22658.84|22658.84|22626.02|22626.02|0
1596027300000|2020-07-29 12:55:00|22633.07|22633.07|22615.93|22615.93|22640.12|22640.12|22590.06|22590.06|0
1596027600000|2020-07-29 13:00:00|22616.74|22616.74|22628.3|22628.3|22632.11|22632.11|22616.74|22616.74|0
1596027900000|2020-07-29 13:05:00|22624.77|22624.77|22621.1|22621.1|22632.42|22632.42|22620.15|22620.15|0
1596028200000|2020-07-29 13:10:00|22620.15|22620.15|22624.08|22624.08|22630.72|22630.72|22613.51|22613.51|0
1596028500000|2020-07-29 13:15:00|22627.61|22627.61|22612.43|22612.43|22627.61|22627.61|22609.38|22609.38|0
1596028800000|2020-07-29 13:20:00|22611.83|22611.83|22606.23|22606.23|22615.36|22615.36|22597.14|22597.14|0
1596029100000|2020-07-29 13:25:00|22609.76|22609.76|22586.95|22586.95|22621.05|22621.05|22583.43|22583.43|0
1596029400000|2020-07-29 13:30:00|22579.9|22579.9|22488.13|22488.13|22579.9|22579.9|22463.94|22463.94|0
1596029700000|2020-07-29 13:35:00|22481.08|22481.08|22454.96|22454.96|22484.61|22484.61|22452.29|22452.29|0
1596030000000|2020-07-29 13:40:00|22458.49|22458.49|22474.92|22474.92|22495.94|22495.94|22458.49|22458.49|0
1596030300000|2020-07-29 13:45:00|22467.87|22467.87|22467.03|22467.03|22481.97|22481.97|22463.15|22463.15|0
1596030600000|2020-07-29 13:50:00|22466.55|22466.55|22505.87|22505.87|22505.87|22505.87|22466.55|22466.55|0
1596030900000|2020-07-29 13:55:00|22509.39|22509.39|22496.45|22496.45|22517.04|22517.04|22489.18|22489.18|0
1596031200000|2020-07-29 14:00:00|22499.97|22499.97|22504.1|22504.1|22511.56|22511.56|22482.35|22482.35|0
1596031500000|2020-07-29 14:05:00|22500.57|22500.57|22488.4|22488.4|22501.77|22501.77|22479.43|22479.43|0
1596031800000|2020-07-29 14:10:00|22487.8|22487.8|22492.52|22492.52|22497.24|22497.24|22477.23|22477.23|0
1596032100000|2020-07-29 14:15:00|22496.04|22496.04|22508.99|22508.99|22519.56|22519.56|22496.04|22496.04|0
1596032400000|2020-07-29 14:20:00|22509.4|22509.4|22508.2|22508.2|22509.4|22509.4|22500.74|22500.74|0
1596032700000|2020-07-29 14:25:00|22504.68|22504.68|22490.14|22490.14|22515.25|22515.25|22490.14|22490.14|0
1596033000000|2020-07-29 14:30:00|22486.61|22486.61|22473.49|22473.49|22486.61|22486.61|22462.92|22462.92|0
1596033300000|2020-07-29 14:35:00|22480.54|22480.54|22494.16|22494.16|22501.21|22501.21|22480.54|22480.54|0
1596033600000|2020-07-29 14:40:00|22501.21|22501.21|22497.44|22497.44|22501.37|22501.37|22485.67|22485.67|0
1596033900000|2020-07-29 14:45:00|22497.92|22497.92|22504.96|22504.96|22504.96|22504.96|22494.39|22494.39|0
1596034200000|2020-07-29 14:50:00|22508.49|22508.49|22531.78|22531.78|22532.44|22532.44|22501.44|22501.44|0
1596034500000|2020-07-29 14:55:00|22535.31|22535.31|22567.15|22567.15|22574.2|22574.2|22531.78|22531.78|0
1596034800000|2020-07-29 15:00:00|22566.74|22566.74|22557.18|22557.18|22573.79|22573.79|22550.13|22550.13|0
1596035100000|2020-07-29 15:05:00|22556.58|22556.58|22562.43|22562.43|22570.08|22570.08|22548.8|22548.8|0
1596035400000|2020-07-29 15:10:00|22565.95|22565.95|22557.08|22557.08|22565.95|22565.95|22546.91|22546.91|0
1596035700000|2020-07-29 15:15:00|22554.75|22554.75|22551.85|22551.85|22565.26|22565.26|22547.7|22547.7|0
1596036000000|2020-07-29 15:20:00|22551.44|22551.44|22547.23|22547.23|22554.56|22554.56|22529|22529|0
1596036300000|2020-07-29 15:25:00|22546.98|22546.98|22533.66|22533.66|22558.81|22558.81|22533.66|22533.66|0
1596093300000|2020-07-30 07:15:00|22386.38|22386.38|22290.59|22290.59|22386.38|22386.38|22242.85|22242.85|0
1596093600000|2020-07-30 07:20:00|22283.54|22283.54|22286.37|22286.37|22312.84|22312.84|22253.93|22253.93|0
1596093900000|2020-07-30 07:25:00|22303.99|22303.99|22332.89|22332.89|22347.4|22347.4|22293.42|22293.42|0
1596094200000|2020-07-30 07:30:00|22325.84|22325.84|22292.64|22292.64|22332.89|22332.89|22275.43|22275.43|0
1596094500000|2020-07-30 07:35:00|22292.04|22292.04|22291.36|22291.36|22303.21|22303.21|22277.94|22277.94|0
1596094800000|2020-07-30 07:40:00|22287.84|22287.84|22298.41|22298.41|22308.99|22308.99|22284.31|22284.31|0
1596095100000|2020-07-30 07:45:00|22291.36|22291.36|22281.31|22281.31|22308.62|22308.62|22281.09|22281.09|0
1596095400000|2020-07-30 07:50:00|22288.36|22288.36|22302.28|22302.28|22302.28|22302.28|22268.41|22268.41|0
1596095700000|2020-07-30 07:55:00|22305.81|22305.81|22311.71|22311.71|22327.96|22327.96|22295.23|22295.23|0
1596096000000|2020-07-30 08:00:00|22315.23|22315.23|22356.4|22356.4|22356.4|22356.4|22311.71|22311.71|0
1596096300000|2020-07-30 08:05:00|22359.93|22359.93|22335.57|22335.57|22359.93|22359.93|22317.94|22317.94|0
1596096600000|2020-07-30 08:10:00|22336.17|22336.17|22346.74|22346.74|22347.34|22347.34|22329.12|22329.12|0
1596096900000|2020-07-30 08:15:00|22353.79|22353.79|22353.16|22353.16|22361.41|22361.41|22344.6|22344.6|0
1596097200000|2020-07-30 08:20:00|22356.69|22356.69|22352.34|22352.34|22361.53|22361.53|22344.69|22344.69|0
1596097500000|2020-07-30 08:25:00|22351.74|22351.74|22333.68|22333.68|22351.74|22351.74|22326.63|22326.63|0
1596097800000|2020-07-30 08:30:00|22326.63|22326.63|22347.34|22347.34|22349.76|22349.76|22319.58|22319.58|0
1596098100000|2020-07-30 08:35:00|22343.82|22343.82|22324.84|22324.84|22356.56|22356.56|22324.84|22324.84|0
1596098400000|2020-07-30 08:40:00|22317.79|22317.79|22323.39|22323.39|22338.08|22338.08|22310.49|22310.49|0
1596098700000|2020-07-30 08:45:00|22322.79|22322.79|22324.18|22324.18|22324.18|22324.18|22313.41|22313.41|0
1596099000000|2020-07-30 08:50:00|22323.58|22323.58|22274.29|22274.29|22323.58|22323.58|22274.29|22274.29|0
1596099300000|2020-07-30 08:55:00|22270.76|22270.76|22227.9|22227.9|22277.21|22277.21|22227.9|22227.9|0
1596099600000|2020-07-30 09:00:00|22227.3|22227.3|22253.07|22253.07|22254.87|22254.87|22223.18|22223.18|0
1596099900000|2020-07-30 09:05:00|22256.6|22256.6|22250.17|22250.17|22261.75|22261.75|22249.55|22249.55|0
1596100200000|2020-07-30 09:10:00|22246.65|22246.65|22306.73|22306.73|22306.73|22306.73|22246.65|22246.65|0
1596100500000|2020-07-30 09:15:00|22306.85|22306.85|22296.44|22296.44|22306.85|22306.85|22291.08|22291.08|0
1596100800000|2020-07-30 09:20:00|22299.97|22299.97|22303.89|22303.89|22307.02|22307.02|22291.49|22291.49|0
1596101100000|2020-07-30 09:25:00|22300.36|22300.36|22297.3|22297.3|22305.01|22305.01|22293.24|22293.24|0
1596101400000|2020-07-30 09:30:00|22300.83|22300.83|22338.28|22338.28|22341.8|22341.8|22297.3|22297.3|0
1596101700000|2020-07-30 09:35:00|22334.75|22334.75|22347.84|22347.84|22351.37|22351.37|22331.23|22331.23|0
1596102000000|2020-07-30 09:40:00|22344.32|22344.32|22339.06|22339.06|22351.37|22351.37|22339.06|22339.06|0
1596102300000|2020-07-30 09:45:00|22342.59|22342.59|22331.23|22331.23|22342.59|22342.59|22323.58|22323.58|0
1596102600000|2020-07-30 09:50:00|22327.7|22327.7|22326.25|22326.25|22327.7|22327.7|22322.13|22322.13|0
1596102900000|2020-07-30 09:55:00|22326.66|22326.66|22319.68|22319.68|22333.71|22333.71|22316.57|22316.57|0
1596103200000|2020-07-30 10:00:00|22323.21|22323.21|22280.85|22280.85|22330.86|22330.86|22280.85|22280.85|0
1596103500000|2020-07-30 10:05:00|22284.37|22284.37|22289.69|22289.69|22301.46|22301.46|22276.12|22276.12|0
1596103800000|2020-07-30 10:10:00|22290.1|22290.1|22317.48|22317.48|22317.48|22317.48|22289.21|22289.21|0
1596104100000|2020-07-30 10:15:00|22324.53|22324.53|22328.27|22328.27|22335.32|22335.32|22312.76|22312.76|0
1596104400000|2020-07-30 10:20:00|22328.75|22328.75|22361.64|22361.64|22368.69|22368.69|22323.4|22323.4|0
1596104700000|2020-07-30 10:25:00|22361.04|22361.04|22359.44|22359.44|22363.36|22363.36|22346.96|22346.96|0
1596105000000|2020-07-30 10:30:00|22355.92|22355.92|22357.65|22357.65|22357.65|22357.65|22347.07|22347.07|0
1596105300000|2020-07-30 10:35:00|22358.25|22358.25|22355.13|22355.13|22363.19|22363.19|22352.01|22352.01|0
1596105600000|2020-07-30 10:40:00|22351.61|22351.61|22317.68|22317.68|22351.61|22351.61|22317.68|22317.68|0
1596105900000|2020-07-30 10:45:00|22314.16|22314.16|22301.85|22301.85|22314.16|22314.16|22295.4|22295.4|0
1596106200000|2020-07-30 10:50:00|22291.28|22291.28|22303.49|22303.49|22307.43|22307.43|22283.35|22283.35|0
1596106500000|2020-07-30 10:55:00|22299.97|22299.97|22314.92|22314.92|22318.04|22318.04|22285.27|22285.27|0
1596106800000|2020-07-30 11:00:00|22329.02|22329.02|22338.62|22338.62|22349.19|22349.19|22329.02|22329.02|0
1596107100000|2020-07-30 11:05:00|22337.19|22337.19|22313.5|22313.5|22337.19|22337.19|22302.52|22302.52|0
1596107400000|2020-07-30 11:10:00|22309.97|22309.97|22338.99|22338.99|22346.89|22346.89|22309.97|22309.97|0
1596107700000|2020-07-30 11:15:00|22342.52|22342.52|22364.86|22364.86|22368.99|22368.99|22335.47|22335.47|0
1596108000000|2020-07-30 11:20:00|22368.39|22368.39|22369.59|22369.59|22380.16|22380.16|22357.81|22357.81|0
1596108300000|2020-07-30 11:25:00|22370.4|22370.4|22376.85|22376.85|22376.85|22376.85|22369.8|22369.8|0
1596108600000|2020-07-30 11:30:00|22380.38|22380.38|22370.62|22370.62|22402.12|22402.12|22370.62|22370.62|0
1596108900000|2020-07-30 11:35:00|22360.05|22360.05|22339.91|22339.91|22363.57|22363.57|22339.31|22339.31|0
1596109200000|2020-07-30 11:40:00|22343.43|22343.43|22333.05|22333.05|22343.43|22343.43|22317.94|22317.94|0
1596109500000|2020-07-30 11:45:00|22329.53|22329.53|22305.4|22305.4|22347.15|22347.15|22305.4|22305.4|0
1596109800000|2020-07-30 11:50:00|22308.92|22308.92|22326.55|22326.55|22341.84|22341.84|22308.92|22308.92|0
1596110100000|2020-07-30 11:55:00|22333.6|22333.6|22335.92|22335.92|22344.17|22344.17|22326.55|22326.55|0
1596110400000|2020-07-30 12:00:00|22342.97|22342.97|22336.57|22336.57|22342.97|22342.97|22320.75|22320.75|0
1596110700000|2020-07-30 12:05:00|22333.05|22333.05|22339.44|22339.44|22339.85|22339.85|22329.4|22329.4|0
1596111000000|2020-07-30 12:10:00|22335.92|22335.92|22367.1|22367.1|22367.1|22367.1|22335.92|22335.92|0
1596111300000|2020-07-30 12:15:00|22367.5|22367.5|22392.66|22392.66|22396.18|22396.18|22367.5|22367.5|0
1596111600000|2020-07-30 12:20:00|22390.75|22390.75|22397.26|22397.26|22401.32|22401.32|22387.22|22387.22|0
1596111900000|2020-07-30 12:25:00|22400.79|22400.79|22408.03|22408.03|22408.03|22408.03|22387.29|22387.29|0
1596112200000|2020-07-30 12:30:00|22407.62|22407.62|22363.88|22363.88|22415.27|22415.27|22363.88|22363.88|0
1596112500000|2020-07-30 12:35:00|22364.35|22364.35|22388.02|22388.02|22395.54|22395.54|22356.71|22356.71|0
1596112800000|2020-07-30 12:40:00|22388.62|22388.62|22388.14|22388.14|22395.19|22395.19|22381.57|22381.57|0
1596113100000|2020-07-30 12:45:00|22384.61|22384.61|22391.91|22391.91|22413.06|22413.06|22384.61|22384.61|0
1596113400000|2020-07-30 12:50:00|22391.31|22391.31|22334.86|22334.86|22391.31|22391.31|22334.86|22334.86|0
1596113700000|2020-07-30 12:55:00|22327.81|22327.81|22305.09|22305.09|22334.86|22334.86|22298.41|22298.41|0
1596114000000|2020-07-30 13:00:00|22303.89|22303.89|22320.57|22320.57|22326.42|22326.42|22295.83|22295.83|0
1596114300000|2020-07-30 13:05:00|22317.05|22317.05|22315.5|22315.5|22317.05|22317.05|22301.4|22301.4|0
1596114600000|2020-07-30 13:10:00|22311.97|22311.97|22314.9|22314.9|22325.47|22325.47|22300.8|22300.8|0
1596114900000|2020-07-30 13:15:00|22314.3|22314.3|22331.35|22331.35|22354.79|22354.79|22311.18|22311.18|0
1596115200000|2020-07-30 13:20:00|22334.87|22334.87|22329.86|22329.86|22345.45|22345.45|22326.82|22326.82|0
1596115500000|2020-07-30 13:25:00|22329.46|22329.46|22340.63|22340.63|22340.63|22340.63|22323.01|22323.01|0
1596115800000|2020-07-30 13:30:00|22337.1|22337.1|22361.87|22361.87|22369.52|22369.52|22333.58|22333.58|0
1596116100000|2020-07-30 13:35:00|22358.35|22358.35|22358.78|22358.78|22383.62|22383.62|22354.82|22354.82|0
1596116400000|2020-07-30 13:40:00|22359.38|22359.38|22328.42|22328.42|22366.43|22366.43|22308.24|22308.24|0
1596116700000|2020-07-30 13:45:00|22324.89|22324.89|22313.82|22313.82|22337.17|22337.17|22299.72|22299.72|0
1596117000000|2020-07-30 13:50:00|22306.77|22306.77|22275.8|22275.8|22310.3|22310.3|22271.26|22271.26|0
1596117300000|2020-07-30 13:55:00|22274.98|22274.98|22288.19|22288.19|22292.72|22292.72|22267.93|22267.93|0
1596117600000|2020-07-30 14:00:00|22281.14|22281.14|22273.49|22273.49|22289.87|22289.87|22270.16|22270.16|0
1596117900000|2020-07-30 14:05:00|22269.97|22269.97|22242.56|22242.56|22277.14|22277.14|22206.11|22206.11|0
1596118200000|2020-07-30 14:10:00|22239.03|22239.03|22222.73|22222.73|22239.03|22239.03|22204.63|22204.63|0
1596118500000|2020-07-30 14:15:00|22219.21|22219.21|22140.4|22140.4|22237.72|22237.72|22133.35|22133.35|0
1596118800000|2020-07-30 14:20:00|22147.45|22147.45|22151.75|22151.75|22152.95|22152.95|22104.61|22104.61|0
1596119100000|2020-07-30 14:25:00|22152.35|22152.35|22179.47|22179.47|22182.39|22182.39|22122.55|22122.55|0
1596119400000|2020-07-30 14:30:00|22180.07|22180.07|22228.28|22228.28|22231.81|22231.81|22164.96|22164.96|0
1596119700000|2020-07-30 14:35:00|22224.76|22224.76|22308.4|22308.4|22311.92|22311.92|22224.76|22224.76|0
1596120000000|2020-07-30 14:40:00|22301.35|22301.35|22299.74|22299.74|22317.37|22317.37|22292.1|22292.1|0
1596120300000|2020-07-30 14:45:00|22306.79|22306.79|22272.05|22272.05|22319.69|22319.69|22268.53|22268.53|0
1596120600000|2020-07-30 14:50:00|22275.58|22275.58|22252.47|22252.47|22282.15|22282.15|22238.25|22238.25|0
1596120900000|2020-07-30 14:55:00|22259.52|22259.52|22280.29|22280.29|22283.82|22283.82|22251.87|22251.87|0
1596121200000|2020-07-30 15:00:00|22283.81|22283.81|22323.06|22323.06|22331.3|22331.3|22264.87|22264.87|0
1596121500000|2020-07-30 15:05:00|22330.11|22330.11|22316.05|22316.05|22337.44|22337.44|22309|22309|0
1596121800000|2020-07-30 15:10:00|22326.62|22326.62|22325.73|22325.73|22340.72|22340.72|22315.16|22315.16|0
1596122100000|2020-07-30 15:15:00|22318.68|22318.68|22333.79|22333.79|22333.79|22333.79|22307.51|22307.51|0
1596122400000|2020-07-30 15:20:00|22334.39|22334.39|22311.4|22311.4|22340.43|22340.43|22303.75|22303.75|0
1596122700000|2020-07-30 15:25:00|22310.8|22310.8|22314.25|22314.25|22323.94|22323.94|22295.62|22295.62|0
1596179700000|2020-07-31 07:15:00|22217.69|22217.69|22180.61|22180.61|22217.69|22217.69|22163.21|22163.21|0
1596180000000|2020-07-31 07:20:00|22191.18|22191.18|22256.49|22256.49|22256.49|22256.49|22191.18|22191.18|0
1596180300000|2020-07-31 07:25:00|22267.07|22267.07|22285.37|22285.37|22291.26|22291.26|22249.88|22249.88|0
1596180600000|2020-07-31 07:30:00|22288.9|22288.9|22355.05|22355.05|22360.8|22360.8|22288.9|22288.9|0
1596180900000|2020-07-31 07:35:00|22353.25|22353.25|22350.2|22350.2|22377.61|22377.61|22340.23|22340.23|0
1596181200000|2020-07-31 07:40:00|22350.8|22350.8|22313.39|22313.39|22357.1|22357.1|22301.62|22301.62|0
1596181500000|2020-07-31 07:45:00|22314.2|22314.2|22318.48|22318.48|22321.85|22321.85|22282.2|22282.2|0
1596181800000|2020-07-31 07:50:00|22319.3|22319.3|22235.09|22235.09|22320.25|22320.25|22221|22221|0
1596182100000|2020-07-31 07:55:00|22231.57|22231.57|22254.19|22254.19|22254.19|22254.19|22222.71|22222.71|0
1596182400000|2020-07-31 08:00:00|22250.67|22250.67|22272.38|22272.38|22272.38|22272.38|22244.41|22244.41|0
1596182700000|2020-07-31 08:05:00|22275.9|22275.9|22302.64|22302.64|22314.41|22314.41|22275.9|22275.9|0
1596183000000|2020-07-31 08:10:00|22299.12|22299.12|22292.67|22292.67|22313.82|22313.82|22285.43|22285.43|0
1596183300000|2020-07-31 08:15:00|22299.72|22299.72|22296.48|22296.48|22300.6|22300.6|22290.06|22290.06|0
1596183600000|2020-07-31 08:20:00|22297.08|22297.08|22309.67|22309.67|22312.18|22312.18|22297.08|22297.08|0
1596183900000|2020-07-31 08:25:00|22309.07|22309.07|22333.39|22333.39|22343.4|22343.4|22306.14|22306.14|0
1596184200000|2020-07-31 08:30:00|22336.92|22336.92|22380.67|22380.67|22390.23|22390.23|22336.92|22336.92|0
1596184500000|2020-07-31 08:35:00|22380.07|22380.07|22466.61|22466.61|22496.01|22496.01|22380.07|22380.07|0
1596184800000|2020-07-31 08:40:00|22470.14|22470.14|22430.08|22430.08|22491.88|22491.88|22429.48|22429.48|0
1596185100000|2020-07-31 08:45:00|22426.55|22426.55|22360.49|22360.49|22426.67|22426.67|22356.97|22356.97|0
1596185400000|2020-07-31 08:50:00|22367.54|22367.54|22334.55|22334.55|22374.45|22374.45|22334.55|22334.55|0
1596185700000|2020-07-31 08:55:00|22338.08|22338.08|22348.15|22348.15|22358.12|22358.12|22338.08|22338.08|0
1596186000000|2020-07-31 09:00:00|22344.62|22344.62|22317.56|22317.56|22354.41|22354.41|22316.96|22316.96|0
1596186300000|2020-07-31 09:05:00|22314.03|22314.03|22304.88|22304.88|22321.68|22321.68|22293.68|22293.68|0
1596186600000|2020-07-31 09:10:00|22308.4|22308.4|22315.33|22315.33|22315.33|22315.33|22288.45|22288.45|0
1596186900000|2020-07-31 09:15:00|22308.28|22308.28|22307.87|22307.87|22322.92|22322.92|22301.23|22301.23|0
1596187200000|2020-07-31 09:20:00|22311.4|22311.4|22294.59|22294.59|22318.45|22318.45|22293.59|22293.59|0
1596187500000|2020-07-31 09:25:00|22295.19|22295.19|22266.81|22266.81|22298.72|22298.72|22262.87|22262.87|0
1596187800000|2020-07-31 09:30:00|22266.93|22266.93|22251.2|22251.2|22268.54|22268.54|22239.33|22239.33|0
1596188100000|2020-07-31 09:35:00|22247.68|22247.68|22238.18|22238.18|22253.09|22253.09|22231.13|22231.13|0
1596188400000|2020-07-31 09:40:00|22234.65|22234.65|22199.52|22199.52|22238.18|22238.18|22188.96|22188.96|0
1596188700000|2020-07-31 09:45:00|22200.12|22200.12|22218.68|22218.68|22219.41|22219.41|22200.12|22200.12|0
1596189000000|2020-07-31 09:50:00|22219.16|22219.16|22174.4|22174.4|22219.16|22219.16|22174.4|22174.4|0
1596189300000|2020-07-31 09:55:00|22170.88|22170.88|22152.4|22152.4|22185.98|22185.98|22148.88|22148.88|0
1596189600000|2020-07-31 10:00:00|22155.92|22155.92|22173.27|22173.27|22181.6|22181.6|22145.76|22145.76|0
1596189900000|2020-07-31 10:05:00|22169.74|22169.74|22168.89|22168.89|22184|22184|22161.84|22161.84|0
1596190200000|2020-07-31 10:10:00|22169.49|22169.49|22152.28|22152.28|22173.61|22173.61|22149.35|22149.35|0
1596190500000|2020-07-31 10:15:00|22155.8|22155.8|22125.24|22125.24|22155.8|22155.8|22118.79|22118.79|0
1596190800000|2020-07-31 10:20:00|22128.76|22128.76|22137.36|22137.36|22140.69|22140.69|22128.51|22128.51|0
1596191100000|2020-07-31 10:25:00|22140.88|22140.88|22148.84|22148.84|22148.84|22148.84|22133.55|22133.55|0
1596191400000|2020-07-31 10:30:00|22145.32|22145.32|22138.96|22138.96|22152.97|22152.97|22131.72|22131.72|0
1596191700000|2020-07-31 10:35:00|22142.49|22142.49|22126.97|22126.97|22149.94|22149.94|22116.21|22116.21|0
1596192000000|2020-07-31 10:40:00|22130.5|22130.5|22131.16|22131.16|22135.09|22135.09|22127.63|22127.63|0
1596192300000|2020-07-31 10:45:00|22124.11|22124.11|22122.09|22122.09|22124.11|22124.11|22103.49|22103.49|0
1596192600000|2020-07-31 10:50:00|22118.57|22118.57|22129.45|22129.45|22146.07|22146.07|22118.57|22118.57|0
1596192900000|2020-07-31 10:55:00|22128.85|22128.85|22122.59|22122.59|22128.85|22128.85|22115.55|22115.55|0
1596193200000|2020-07-31 11:00:00|22124.23|22124.23|22146.71|22146.71|22150.23|22150.23|22113.98|22113.98|0
1596193500000|2020-07-31 11:05:00|22153.76|22153.76|22161.82|22161.82|22181.04|22181.04|22153.76|22153.76|0
1596193800000|2020-07-31 11:10:00|22162.22|22162.22|22180.38|22180.38|22180.85|22180.85|22162.22|22162.22|0
1596194100000|2020-07-31 11:15:00|22179.18|22179.18|22171.72|22171.72|22182.7|22182.7|22157.43|22157.43|0
1596194400000|2020-07-31 11:20:00|22175.25|22175.25|22154|22154|22178.77|22178.77|22154|22154|0
1596194700000|2020-07-31 11:25:00|22152.81|22152.81|22121.59|22121.59|22152.81|22152.81|22121.59|22121.59|0
1596195000000|2020-07-31 11:30:00|22122.54|22122.54|22099.05|22099.05|22130.05|22130.05|22099.05|22099.05|0
1596195300000|2020-07-31 11:35:00|22102.58|22102.58|22092.38|22092.38|22102.58|22102.58|22082.77|22082.77|0
1596195600000|2020-07-31 11:40:00|22088.86|22088.86|22095.91|22095.91|22102.96|22102.96|22088.86|22088.86|0
1596195900000|2020-07-31 11:45:00|22092.38|22092.38|22098.55|22098.55|22101.26|22101.26|22092.38|22092.38|0
1596196200000|2020-07-31 11:50:00|22098.14|22098.14|22102.67|22102.67|22106.2|22106.2|22092.1|22092.1|0
1596196500000|2020-07-31 11:55:00|22103.08|22103.08|22143.52|22143.52|22146.23|22146.23|22103.08|22103.08|0
1596196800000|2020-07-31 12:00:00|22147.05|22147.05|22150.57|22150.57|22158.22|22158.22|22147.05|22147.05|0
1596197100000|2020-07-31 12:05:00|22149.97|22149.97|22116.93|22116.93|22149.97|22149.97|22113.4|22113.4|0
1596197400000|2020-07-31 12:10:00|22120.45|22120.45|22134.39|22134.39|22134.8|22134.8|22116.33|22116.33|0
1596197700000|2020-07-31 12:15:00|22134.52|22134.52|22127.5|22127.5|22141.72|22141.72|22127.5|22127.5|0
1596198000000|2020-07-31 12:20:00|22131.03|22131.03|22157.49|22157.49|22157.49|22157.49|22131.03|22131.03|0
1596198300000|2020-07-31 12:25:00|22150.44|22150.44|22160.29|22160.29|22160.29|22160.29|22138.55|22138.55|0
1596198600000|2020-07-31 12:30:00|22160.7|22160.7|22162.63|22162.63|22167.75|22167.75|22142.67|22142.67|0
1596198900000|2020-07-31 12:35:00|22155.58|22155.58|22168.83|22168.83|22171.88|22171.88|22154.98|22154.98|0
1596199200000|2020-07-31 12:40:00|22161.78|22161.78|22168.29|22168.29|22168.29|22168.29|22157.72|22157.72|0
1596199500000|2020-07-31 12:45:00|22171.82|22171.82|22209.42|22209.42|22209.42|22209.42|22168.29|22168.29|0
1596199800000|2020-07-31 12:50:00|22209.01|22209.01|22217.35|22217.35|22220.87|22220.87|22206.18|22206.18|0
1596200100000|2020-07-31 12:55:00|22220.87|22220.87|22207.03|22207.03|22228.17|22228.17|22207.03|22207.03|0
1596200400000|2020-07-31 13:00:00|22210.55|22210.55|22219.4|22219.4|22225.85|22225.85|22210.55|22210.55|0
1596200700000|2020-07-31 13:05:00|22222.92|22222.92|22238.22|22238.22|22252.72|22252.72|22222.92|22222.92|0
1596201000000|2020-07-31 13:10:00|22241.74|22241.74|22245.43|22245.43|22245.43|22245.43|22230.13|22230.13|0
1596201300000|2020-07-31 13:15:00|22237.78|22237.78|22234.85|22234.85|22237.78|22237.78|22226.01|22226.01|0
1596201600000|2020-07-31 13:20:00|22231.33|22231.33|22230.29|22230.29|22238.79|22238.79|22219.37|22219.37|0
1596201900000|2020-07-31 13:25:00|22226.77|22226.77|22232.68|22232.68|22239.73|22239.73|22219.31|22219.31|0
1596202200000|2020-07-31 13:30:00|22211.54|22211.54|22206.22|22206.22|22242.53|22242.53|22198.45|22198.45|0
1596202500000|2020-07-31 13:35:00|22199.17|22199.17|22145.17|22145.17|22201.69|22201.69|22141.64|22141.64|0
1596202800000|2020-07-31 13:40:00|22143.37|22143.37|22153.94|22153.94|22160.99|22160.99|22136.32|22136.32|0
1596203100000|2020-07-31 13:45:00|22154.9|22154.9|22155.84|22155.84|22182.31|22182.31|22144.32|22144.32|0
1596203400000|2020-07-31 13:50:00|22155.43|22155.43|22170.66|22170.66|22174.18|22174.18|22126.47|22126.47|0
1596203700000|2020-07-31 13:55:00|22171.26|22171.26|22152.44|22152.44|22171.26|22171.26|22145.39|22145.39|0
1596204000000|2020-07-31 14:00:00|22141.87|22141.87|22079.12|22079.12|22141.87|22141.87|22074.99|22074.99|0
1596204300000|2020-07-31 14:05:00|22075.59|22075.59|22036.82|22036.82|22079.12|22079.12|22015.15|22015.15|0
1596204600000|2020-07-31 14:10:00|22040.35|22040.35|22044.59|22044.59|22062.22|22062.22|22007.02|22007.02|0
1596204900000|2020-07-31 14:15:00|22048.12|22048.12|22028.17|22028.17|22048.12|22048.12|22010.96|22010.96|0
1596205200000|2020-07-31 14:20:00|22014.07|22014.07|22047.23|22047.23|22050.76|22050.76|21991.51|21991.51|0
1596205500000|2020-07-31 14:25:00|22036.66|22036.66|22020.01|22020.01|22053.43|22053.43|22001.57|22001.57|0
1596205800000|2020-07-31 14:30:00|22020.61|22020.61|22055.07|22055.07|22062.12|22062.12|22017.09|22017.09|0
1596206100000|2020-07-31 14:35:00|22058.59|22058.59|22047.68|22047.68|22065.64|22065.64|22031.5|22031.5|0
1596206400000|2020-07-31 14:40:00|22044.15|22044.15|21992.26|21992.26|22044.15|22044.15|21967.59|21967.59|0
1596206700000|2020-07-31 14:45:00|21988.73|21988.73|21989.35|21989.35|21992.88|21992.88|21964.56|21964.56|0
1596207000000|2020-07-31 14:50:00|21982.3|21982.3|21962.01|21962.01|21986.21|21986.21|21947.91|21947.91|0
1596207300000|2020-07-31 14:55:00|21958.49|21958.49|21993.32|21993.32|21993.51|21993.51|21957.89|21957.89|0
1596207600000|2020-07-31 15:00:00|21989.8|21989.8|21966.8|21966.8|21993.8|21993.8|21957.95|21957.95|0
1596207900000|2020-07-31 15:05:00|21970.32|21970.32|21925.1|21925.1|21971.14|21971.14|21925.1|21925.1|0
1596208200000|2020-07-31 15:10:00|21924.63|21924.63|21959.75|21959.75|21959.75|21959.75|21908.51|21908.51|0
1596208500000|2020-07-31 15:15:00|21963.27|21963.27|21992.92|21992.92|21992.92|21992.92|21941.31|21941.31|0
1596208800000|2020-07-31 15:20:00|21996.45|21996.45|21984.01|21984.01|22006.71|22006.71|21984.01|21984.01|0
1596209100000|2020-07-31 15:25:00|21987.54|21987.54|22006.39|22006.39|22033.52|22033.52|21979.04|21979.04|0
1596438900000|2020-08-03 07:15:00|21967.71|21967.71|21947.32|21947.32|21983.34|21983.34|21944.29|21944.29|0
1596439200000|2020-08-03 07:20:00|21943.79|21943.79|21919.05|21919.05|21945.68|21945.68|21880.29|21880.29|0
1596439500000|2020-08-03 07:25:00|21915.53|21915.53|21874.6|21874.6|21915.53|21915.53|21841.53|21841.53|0
1596439800000|2020-08-03 07:30:00|21873.1|21873.1|21895.95|21895.95|21898.88|21898.88|21862.44|21862.44|0
1596440100000|2020-08-03 07:35:00|21892.43|21892.43|21886.33|21886.33|21894.11|21894.11|21876.36|21876.36|0
1596440400000|2020-08-03 07:40:00|21886.21|21886.21|21887.01|21887.01|21890.68|21890.68|21875.98|21875.98|0
1596440700000|2020-08-03 07:45:00|21879.96|21879.96|21910.85|21910.85|21914.37|21914.37|21879.96|21879.96|0
1596441000000|2020-08-03 07:50:00|21914.37|21914.37|21993.62|21993.62|21997.15|21997.15|21914.37|21914.37|0
1596441300000|2020-08-03 07:55:00|21990.1|21990.1|22021.5|22021.5|22024.14|22024.14|21986.57|21986.57|0
1596441600000|2020-08-03 08:00:00|22021.98|22021.98|22084.51|22084.51|22099.1|22099.1|22017.16|22017.16|0
1596441900000|2020-08-03 08:05:00|22095.08|22095.08|22133.76|22133.76|22133.76|22133.76|22089.23|22089.23|0
1596442200000|2020-08-03 08:10:00|22133.63|22133.63|22134.04|22134.04|22153.05|22153.05|22119.53|22119.53|0
1596442500000|2020-08-03 08:15:00|22141.09|22141.09|22092.19|22092.19|22148.74|22148.74|22080.79|22080.79|0
1596442800000|2020-08-03 08:20:00|22092.78|22092.78|22076.58|22076.58|22101.25|22101.25|22068.63|22068.63|0
1596443100000|2020-08-03 08:25:00|22077.78|22077.78|22076.15|22076.15|22094.31|22094.31|22074.25|22074.25|0
1596443400000|2020-08-03 08:30:00|22079.68|22079.68|22074.79|22074.79|22098.15|22098.15|22072.15|22072.15|0
1596443700000|2020-08-03 08:35:00|22075.39|22075.39|22067.47|22067.47|22089.49|22089.49|22061.31|22061.31|0
1596444000000|2020-08-03 08:40:00|22063.95|22063.95|22075.95|22075.95|22075.95|22075.95|22044.83|22044.83|0
1596444300000|2020-08-03 08:45:00|22076.36|22076.36|22092.88|22092.88|22096.4|22096.4|22068.3|22068.3|0
1596444600000|2020-08-03 08:50:00|22093.29|22093.29|22124.54|22124.54|22133.32|22133.32|22093.29|22093.29|0
1596444900000|2020-08-03 08:55:00|22128.07|22128.07|22128.35|22128.35|22132.32|22132.32|22120.42|22120.42|0
1596445200000|2020-08-03 09:00:00|22124.82|22124.82|22139.43|22139.43|22146.88|22146.88|22121.3|22121.3|0
1596445500000|2020-08-03 09:05:00|22132.38|22132.38|22082.94|22082.94|22132.38|22132.38|22076.3|22076.3|0
1596445800000|2020-08-03 09:10:00|22083.34|22083.34|22053.95|22053.95|22083.64|22083.64|22053.54|22053.54|0
1596446100000|2020-08-03 09:15:00|22057.48|22057.48|22052.75|22052.75|22060.7|22060.7|22044.51|22044.51|0
1596446400000|2020-08-03 09:20:00|22049.23|22049.23|22041.58|22041.58|22049.23|22049.23|22030.71|22030.71|0
1596446700000|2020-08-03 09:25:00|22038.06|22038.06|22043.34|22043.34|22059.24|22059.24|22038.06|22038.06|0
1596447000000|2020-08-03 09:30:00|22046.87|22046.87|22036.73|22036.73|22049.79|22049.79|22033.21|22033.21|0
1596447300000|2020-08-03 09:35:00|22036.43|22036.43|22055.79|22055.79|22055.79|22055.79|22029.92|22029.92|0
1596447600000|2020-08-03 09:40:00|22054.89|22054.89|22050.47|22050.47|22065.46|22065.46|22045.94|22045.94|0
1596447900000|2020-08-03 09:45:00|22050.77|22050.77|22059.43|22059.43|22068.09|22068.09|22042.11|22042.11|0
1596448200000|2020-08-03 09:50:00|22066.78|22066.78|22068.09|22068.09|22071.61|22071.61|22051.49|22051.49|0
1596448500000|2020-08-03 09:55:00|22071.61|22071.61|22085.11|22085.11|22085.11|22085.11|22064.57|22064.57|0
1596448800000|2020-08-03 10:00:00|22081.59|22081.59|22058.13|22058.13|22081.59|22081.59|22054.6|22054.6|0
1596449100000|2020-08-03 10:05:00|22061.65|22061.65|22054.82|22054.82|22066.59|22066.59|22054.19|22054.19|0
1596449400000|2020-08-03 10:10:00|22058.35|22058.35|22081.11|22081.11|22081.11|22081.11|22058.35|22058.35|0
1596449700000|2020-08-03 10:15:00|22080.22|22080.22|22072.58|22072.58|22080.22|22080.22|22068.34|22068.34|0
1596450000000|2020-08-03 10:20:00|22076.11|22076.11|22161.04|22161.04|22169.59|22169.59|22076.11|22076.11|0
1596450300000|2020-08-03 10:25:00|22161.34|22161.34|22136.4|22136.4|22161.34|22161.34|22128.15|22128.15|0
1596450600000|2020-08-03 10:30:00|22136.7|22136.7|22089.75|22089.75|22140.22|22140.22|22088.61|22088.61|0
1596450900000|2020-08-03 10:35:00|22093.27|22093.27|22123.67|22123.67|22127.19|22127.19|22092.97|22092.97|0
1596451200000|2020-08-03 10:40:00|22123.37|22123.37|22147.84|22147.84|22151.37|22151.37|22123.37|22123.37|0
1596451500000|2020-08-03 10:45:00|22151.37|22151.37|22174|22174|22177.52|22177.52|22144.32|22144.32|0
1596451800000|2020-08-03 10:50:00|22173.87|22173.87|22201.39|22201.39|22211.96|22211.96|22173.4|22173.4|0
1596452100000|2020-08-03 10:55:00|22194.34|22194.34|22195.89|22195.89|22199.66|22199.66|22179.24|22179.24|0
1596452400000|2020-08-03 11:00:00|22195.51|22195.51|22202.63|22202.63|22213.13|22213.13|22195.51|22195.51|0
1596452700000|2020-08-03 11:05:00|22206.15|22206.15|22207.02|22207.02|22214.07|22214.07|22195.4|22195.4|0
1596453000000|2020-08-03 11:10:00|22210.55|22210.55|22260.38|22260.38|22267.72|22267.72|22210.55|22210.55|0
1596453300000|2020-08-03 11:15:00|22270.95|22270.95|22234.93|22234.93|22270.95|22270.95|22219.93|22219.93|0
1596453600000|2020-08-03 11:20:00|22231.4|22231.4|22238.86|22238.86|22245.91|22245.91|22227.69|22227.69|0
1596453900000|2020-08-03 11:25:00|22242.39|22242.39|22242.79|22242.79|22245.42|22245.42|22230.91|22230.91|0
1596454200000|2020-08-03 11:30:00|22246.32|22246.32|22266.66|22266.66|22266.66|22266.66|22238.37|22238.37|0
1596454500000|2020-08-03 11:35:00|22266.36|22266.36|22296.06|22296.06|22296.06|22296.06|22266.36|22266.36|0
1596454800000|2020-08-03 11:40:00|22297.01|22297.01|22310.13|22310.13|22319.38|22319.38|22293.49|22293.49|0
1596455100000|2020-08-03 11:45:00|22313.65|22313.65|22313.02|22313.02|22317.55|22317.55|22302.04|22302.04|0
1596455400000|2020-08-03 11:50:00|22320.07|22320.07|22317.55|22317.55|22331.35|22331.35|22310.5|22310.5|0
1596455700000|2020-08-03 11:55:00|22317.14|22317.14|22361.86|22361.86|22361.86|22361.86|22317.14|22317.14|0
1596456000000|2020-08-03 12:00:00|22358.34|22358.34|22356.12|22356.12|22373.03|22373.03|22330.44|22330.44|0
1596456300000|2020-08-03 12:05:00|22356.42|22356.42|22360.3|22360.3|22363.47|22363.47|22353.37|22353.37|0
1596456600000|2020-08-03 12:10:00|22353.25|22353.25|22378.52|22378.52|22378.52|22378.52|22349.42|22349.42|0
1596456900000|2020-08-03 12:15:00|22374.99|22374.99|22389.43|22389.43|22389.91|22389.91|22372.28|22372.28|0
1596457200000|2020-08-03 12:20:00|22389.73|22389.73|22406.75|22406.75|22410.28|22410.28|22389.73|22389.73|0
1596457500000|2020-08-03 12:25:00|22407.05|22407.05|22428.8|22428.8|22428.8|22428.8|22407.05|22407.05|0
1596457800000|2020-08-03 12:30:00|22429.1|22429.1|22447.71|22447.71|22451.24|22451.24|22425.57|22425.57|0
1596458100000|2020-08-03 12:35:00|22447.12|22447.12|22443.59|22443.59|22447.12|22447.12|22432.42|22432.42|0
1596458400000|2020-08-03 12:40:00|22447.12|22447.12|22458.88|22458.88|22473.1|22473.1|22447.12|22447.12|0
1596458700000|2020-08-03 12:45:00|22462.41|22462.41|22481.38|22481.38|22481.38|22481.38|22462.41|22462.41|0
1596459000000|2020-08-03 12:50:00|22484.9|22484.9|22497.68|22497.68|22505.7|22505.7|22484.9|22484.9|0
1596459300000|2020-08-03 12:55:00|22497.08|22497.08|22500.76|22500.76|22505.89|22505.89|22490.25|22490.25|0
1596459600000|2020-08-03 13:00:00|22497.24|22497.24|22475.9|22475.9|22500.76|22500.76|22468.85|22468.85|0
1596459900000|2020-08-03 13:05:00|22479.42|22479.42|22443.96|22443.96|22479.42|22479.42|22443.96|22443.96|0
1596460200000|2020-08-03 13:10:00|22447.48|22447.48|22479.01|22479.01|22482.54|22482.54|22447.48|22447.48|0
1596460500000|2020-08-03 13:15:00|22478.89|22478.89|22494.41|22494.41|22494.41|22494.41|22478.89|22478.89|0
1596460800000|2020-08-03 13:20:00|22497.93|22497.93|22520.34|22520.34|22520.34|22520.34|22497.93|22497.93|0
1596461100000|2020-08-03 13:25:00|22523.87|22523.87|22535.13|22535.13|22535.13|22535.13|22519.62|22519.62|0
1596461400000|2020-08-03 13:30:00|22524.56|22524.56|22485.94|22485.94|22537.84|22537.84|22485.94|22485.94|0
1596461700000|2020-08-03 13:35:00|22489.47|22489.47|22455.11|22455.11|22489.47|22489.47|22444.12|22444.12|0
1596462000000|2020-08-03 13:40:00|22451.58|22451.58|22430.44|22430.44|22451.58|22451.58|22422.38|22422.38|0
1596462300000|2020-08-03 13:45:00|22437.48|22437.48|22438.72|22438.72|22458.63|22458.63|22431.45|22431.45|0
1596462600000|2020-08-03 13:50:00|22445.77|22445.77|22427.52|22427.52|22456.66|22456.66|22413.83|22413.83|0
1596462900000|2020-08-03 13:55:00|22423.99|22423.99|22411.19|22411.19|22442.43|22442.43|22404.14|22404.14|0
1596463200000|2020-08-03 14:00:00|22414.72|22414.72|22407.86|22407.86|22428.81|22428.81|22395.18|22395.18|0
1596463500000|2020-08-03 14:05:00|22411.38|22411.38|22403.02|22403.02|22414.43|22414.43|22372.62|22372.62|0
1596463800000|2020-08-03 14:10:00|22406.54|22406.54|22425.52|22425.52|22425.52|22425.52|22400.37|22400.37|0
1596464100000|2020-08-03 14:15:00|22432.57|22432.57|22445.28|22445.28|22462.5|22462.5|22432.57|22432.57|0
1596464400000|2020-08-03 14:20:00|22452.33|22452.33|22434.42|22434.42|22452.93|22452.93|22424.45|22424.45|0
1596464700000|2020-08-03 14:25:00|22430.9|22430.9|22466.02|22466.02|22469.54|22469.54|22430.9|22430.9|0
1596465000000|2020-08-03 14:30:00|22469.54|22469.54|22502.46|22502.46|22513.03|22513.03|22462.49|22462.49|0
1596465300000|2020-08-03 14:35:00|22505.99|22505.99|22478.39|22478.39|22505.99|22505.99|22460.77|22460.77|0
1596465600000|2020-08-03 14:40:00|22478.99|22478.99|22464.48|22464.48|22495.44|22495.44|22461.77|22461.77|0
1596465900000|2020-08-03 14:45:00|22468.01|22468.01|22446.14|22446.14|22468.01|22468.01|22439.09|22439.09|0
1596466200000|2020-08-03 14:50:00|22442.61|22442.61|22446.16|22446.16|22446.16|22446.16|22421.9|22421.9|0
1596466500000|2020-08-03 14:55:00|22453.21|22453.21|22449.44|22449.44|22459.66|22459.66|22435.47|22435.47|0
1596466800000|2020-08-03 15:00:00|22452.97|22452.97|22453.81|22453.81|22457.02|22457.02|22442.32|22442.32|0
1596467100000|2020-08-03 15:05:00|22454.22|22454.22|22431.41|22431.41|22455.17|22455.17|22431.41|22431.41|0
1596467400000|2020-08-03 15:10:00|22431.29|22431.29|22428.27|22428.27|22445.8|22445.8|22421.22|22421.22|0
1596467700000|2020-08-03 15:15:00|22427.79|22427.79|22466.35|22466.35|22466.35|22466.35|22427.79|22427.79|0
1596468000000|2020-08-03 15:20:00|22469.88|22469.88|22477.58|22477.58|22488.94|22488.94|22469.81|22469.81|0
1596468300000|2020-08-03 15:25:00|22481.11|22481.11|22512.72|22512.72|22519.77|22519.77|22473.71|22473.71|0
1596525300000|2020-08-04 07:15:00|21333.18|21333.18|21283.92|21283.92|21380.82|21380.82|21232.85|21232.85|0
1596525600000|2020-08-04 07:20:00|21287.45|21287.45|21226.83|21226.83|21294.49|21294.49|21197.63|21197.63|0
1596525900000|2020-08-04 07:25:00|21230.36|21230.36|21245.17|21245.17|21309.02|21309.02|21219.79|21219.79|0
1596526200000|2020-08-04 07:30:00|21259.27|21259.27|21291|21291|21291|21291|21231.08|21231.08|0
1596526500000|2020-08-04 07:35:00|21273.37|21273.37|21364.97|21364.97|21364.97|21364.97|21273.37|21273.37|0
1596526800000|2020-08-04 07:40:00|21368.49|21368.49|21379.47|21379.47|21408.39|21408.39|21330.73|21330.73|0
1596527100000|2020-08-04 07:45:00|21375.95|21375.95|21294.13|21294.13|21375.95|21375.95|21280.03|21280.03|0
1596527400000|2020-08-04 07:50:00|21290.61|21290.61|21141.77|21141.77|21290.61|21290.61|21134.72|21134.72|0
1596527700000|2020-08-04 07:55:00|21131.2|21131.2|21141.58|21141.58|21153.65|21153.65|21095.65|21095.65|0
1596528000000|2020-08-04 08:00:00|21138.06|21138.06|21135.8|21135.8|21157.24|21157.24|21105.69|21105.69|0
1596528300000|2020-08-04 08:05:00|21139.33|21139.33|21156.23|21156.23|21156.23|21156.23|21111.07|21111.07|0
1596528600000|2020-08-04 08:10:00|21152.71|21152.71|21173.6|21173.6|21180.65|21180.65|21152.23|21152.23|0
1596528900000|2020-08-04 08:15:00|21170.08|21170.08|21186.16|21186.16|21193.21|21193.21|21166.55|21166.55|0
1596529200000|2020-08-04 08:20:00|21182.64|21182.64|21183.35|21183.35|21186.87|21186.87|21166.09|21166.09|0
1596529500000|2020-08-04 08:25:00|21190.4|21190.4|21217.63|21217.63|21218.28|21218.28|21190.4|21190.4|0
1596529800000|2020-08-04 08:30:00|21214.1|21214.1|21238.3|21238.3|21240.09|21240.09|21203.53|21203.53|0
1596530100000|2020-08-04 08:35:00|21248.87|21248.87|21247.14|21247.14|21251.27|21251.27|21225.4|21225.4|0
1596530400000|2020-08-04 08:40:00|21243.62|21243.62|21274.86|21274.86|21278.36|21278.36|21235.97|21235.97|0
1596530700000|2020-08-04 08:45:00|21271.34|21271.34|21296.83|21296.83|21335.07|21335.07|21267.82|21267.82|0
1596531000000|2020-08-04 08:50:00|21293.3|21293.3|21332.98|21332.98|21352.01|21352.01|21285.03|21285.03|0
1596531300000|2020-08-04 08:55:00|21336.51|21336.51|21331.73|21331.73|21336.51|21336.51|21302.74|21302.74|0
1596531600000|2020-08-04 09:00:00|21335.25|21335.25|21325.04|21325.04|21349.35|21349.35|21314.47|21314.47|0
1596531900000|2020-08-04 09:05:00|21332.09|21332.09|21407.53|21407.53|21407.53|21407.53|21332.09|21332.09|0
1596532200000|2020-08-04 09:10:00|21400.48|21400.48|21409.92|21409.92|21435.07|21435.07|21378.73|21378.73|0
1596532500000|2020-08-04 09:15:00|21406.4|21406.4|21409.32|21409.32|21455.14|21455.14|21402.27|21402.27|0
1596532800000|2020-08-04 09:20:00|21405.8|21405.8|21481.61|21481.61|21481.61|21481.61|21395.22|21395.22|0
1596533100000|2020-08-04 09:25:00|21478.08|21478.08|21471.03|21471.03|21495.7|21495.7|21446.36|21446.36|0
1596533400000|2020-08-04 09:30:00|21474.56|21474.56|21467.48|21467.48|21500.11|21500.11|21460.44|21460.44|0
1596533700000|2020-08-04 09:35:00|21453.39|21453.39|21483.98|21483.98|21483.98|21483.98|21451.66|21451.66|0
1596534000000|2020-08-04 09:40:00|21487.5|21487.5|21511.57|21511.57|21511.57|21511.57|21474.31|21474.31|0
1596534300000|2020-08-04 09:45:00|21504.53|21504.53|21527.18|21527.18|21546|21546|21493.95|21493.95|0
1596534600000|2020-08-04 09:50:00|21523.66|21523.66|21555.91|21555.91|21564.16|21564.16|21502.51|21502.51|0
1596534900000|2020-08-04 09:55:00|21552.39|21552.39|21485.61|21485.61|21552.39|21552.39|21465.35|21465.35|0
1596535200000|2020-08-04 10:00:00|21489.14|21489.14|21434.35|21434.35|21491.34|21491.34|21423.77|21423.77|0
1596535500000|2020-08-04 10:05:00|21430.82|21430.82|21356.93|21356.93|21430.82|21430.82|21356.93|21356.93|0
1596535800000|2020-08-04 10:10:00|21349.88|21349.88|21291.98|21291.98|21349.88|21349.88|21291.98|21291.98|0
1596536100000|2020-08-04 10:15:00|21295.5|21295.5|21299.46|21299.46|21316.08|21316.08|21290.18|21290.18|0
1596536400000|2020-08-04 10:20:00|21301.26|21301.26|21324.86|21324.86|21328.98|21328.98|21282.44|21282.44|0
1596536700000|2020-08-04 10:25:00|21317.81|21317.81|21308.84|21308.84|21320.13|21320.13|21301.79|21301.79|0
1596537000000|2020-08-04 10:30:00|21308.24|21308.24|21317.02|21317.02|21368.56|21368.56|21302.92|21302.92|0
1596537300000|2020-08-04 10:35:00|21324.06|21324.06|21309.75|21309.75|21328.79|21328.79|21300.18|21300.18|0
1596537600000|2020-08-04 10:40:00|21309.15|21309.15|21311.19|21311.19|21318.24|21318.24|21301.21|21301.21|0
1596537900000|2020-08-04 10:45:00|21321.76|21321.76|21388.41|21388.41|21405.22|21405.22|21321.76|21321.76|0
1596538200000|2020-08-04 10:50:00|21391.94|21391.94|21458.78|21458.78|21458.78|21458.78|21390.74|21390.74|0
1596538500000|2020-08-04 10:55:00|21455.26|21455.26|21473.79|21473.79|21482.04|21482.04|21448.21|21448.21|0
1596538800000|2020-08-04 11:00:00|21476.19|21476.19|21478.41|21478.41|21493.99|21493.99|21443.16|21443.16|0
1596539100000|2020-08-04 11:05:00|21464.31|21464.31|21481.8|21481.8|21490.53|21490.53|21462.51|21462.51|0
1596539400000|2020-08-04 11:10:00|21485.33|21485.33|21414.4|21414.4|21485.33|21485.33|21403.83|21403.83|0
1596539700000|2020-08-04 11:15:00|21413.99|21413.99|21403.13|21403.13|21413.99|21413.99|21393.75|21393.75|0
1596540000000|2020-08-04 11:20:00|21402.65|21402.65|21439.88|21439.88|21450.46|21450.46|21397.9|21397.9|0
1596540300000|2020-08-04 11:25:00|21439.29|21439.29|21411.09|21411.09|21439.29|21439.29|21392.87|21392.87|0
1596540600000|2020-08-04 11:30:00|21410.27|21410.27|21364.36|21364.36|21410.27|21410.27|21332.64|21332.64|0
1596540900000|2020-08-04 11:35:00|21360.83|21360.83|21362.56|21362.56|21385.91|21385.91|21330.84|21330.84|0
1596541200000|2020-08-04 11:40:00|21366.09|21366.09|21360.26|21360.26|21379.99|21379.99|21357.75|21357.75|0
1596541500000|2020-08-04 11:45:00|21363.79|21363.79|21340.08|21340.08|21370.84|21370.84|21336.15|21336.15|0
1596541800000|2020-08-04 11:50:00|21339.48|21339.48|21363.55|21363.55|21367.08|21367.08|21335.96|21335.96|0
1596542100000|2020-08-04 11:55:00|21365.95|21365.95|21364.44|21364.44|21397.11|21397.11|21364.44|21364.44|0
1596542400000|2020-08-04 12:00:00|21367.96|21367.96|21373.94|21373.94|21375.01|21375.01|21359.84|21359.84|0
1596542700000|2020-08-04 12:05:00|21370.41|21370.41|21395.25|21395.25|21399.59|21399.59|21370.41|21370.41|0
1596543000000|2020-08-04 12:10:00|21402.3|21402.3|21462.69|21462.69|21469.74|21469.74|21402.3|21402.3|0
1596543300000|2020-08-04 12:15:00|21455.64|21455.64|21428.36|21428.36|21455.64|21455.64|21405.29|21405.29|0
1596543600000|2020-08-04 12:20:00|21424.84|21424.84|21408.63|21408.63|21425.24|21425.24|21400.57|21400.57|0
1596543900000|2020-08-04 12:25:00|21412.15|21412.15|21393.52|21393.52|21415.68|21415.68|21386.88|21386.88|0
1596544200000|2020-08-04 12:30:00|21390|21390|21407.62|21407.62|21407.62|21407.62|21372.38|21372.38|0
1596544500000|2020-08-04 12:35:00|21411.15|21411.15|21408.75|21408.75|21414.67|21414.67|21397.05|21397.05|0
1596544800000|2020-08-04 12:40:00|21412.28|21412.28|21424.05|21424.05|21434.62|21434.62|21405.23|21405.23|0
1596545100000|2020-08-04 12:45:00|21420.52|21420.52|21426.62|21426.62|21430.14|21430.14|21419.92|21419.92|0
1596545400000|2020-08-04 12:50:00|21427.22|21427.22|21417.27|21417.27|21441.13|21441.13|21400.84|21400.84|0
1596545700000|2020-08-04 12:55:00|21420.79|21420.79|21418.66|21418.66|21454.31|21454.31|21418.47|21418.47|0
1596546000000|2020-08-04 13:00:00|21418.06|21418.06|21429.13|21429.13|21433.95|21433.95|21400.44|21400.44|0
1596546300000|2020-08-04 13:05:00|21428.53|21428.53|21393|21393|21430.86|21430.86|21393|21393|0
1596546600000|2020-08-04 13:10:00|21389.48|21389.48|21394.23|21394.23|21394.23|21394.23|21355.34|21355.34|0
1596546900000|2020-08-04 13:15:00|21397.75|21397.75|21392.24|21392.24|21397.75|21397.75|21367.95|21367.95|0
1596547200000|2020-08-04 13:20:00|21391.64|21391.64|21415.15|21415.15|21427.74|21427.74|21383.39|21383.39|0
1596547500000|2020-08-04 13:25:00|21411.63|21411.63|21399.67|21399.67|21451.41|21451.41|21399.67|21399.67|0
1596547800000|2020-08-04 13:30:00|21406.72|21406.72|21413.89|21413.89|21471.16|21471.16|21395.67|21395.67|0
1596548100000|2020-08-04 13:35:00|21417.42|21417.42|21411.56|21411.56|21422.14|21422.14|21381.98|21381.98|0
1596548400000|2020-08-04 13:40:00|21415.09|21415.09|21455.59|21455.59|21472.68|21472.68|21415.09|21415.09|0
1596548700000|2020-08-04 13:45:00|21462.63|21462.63|21472.37|21472.37|21483.54|21483.54|21451.17|21451.17|0
1596549000000|2020-08-04 13:50:00|21479.41|21479.41|21453.33|21453.33|21479.41|21479.41|21440.43|21440.43|0
1596549300000|2020-08-04 13:55:00|21460.38|21460.38|21456|21456|21488.72|21488.72|21452.47|21452.47|0
1596549600000|2020-08-04 14:00:00|21470.09|21470.09|21459.37|21459.37|21491.24|21491.24|21456|21456|0
1596549900000|2020-08-04 14:05:00|21462.9|21462.9|21479.68|21479.68|21486.32|21486.32|21441.75|21441.75|0
1596550200000|2020-08-04 14:10:00|21476.15|21476.15|21486.63|21486.63|21493.01|21493.01|21475.39|21475.39|0
1596550500000|2020-08-04 14:15:00|21486.03|21486.03|21485.09|21485.09|21498.28|21498.28|21463.95|21463.95|0
1596550800000|2020-08-04 14:20:00|21478.04|21478.04|21460.04|21460.04|21482.98|21482.98|21442.66|21442.66|0
1596551100000|2020-08-04 14:25:00|21463.56|21463.56|21422.59|21422.59|21470.61|21470.61|21406.16|21406.16|0
1596551400000|2020-08-04 14:30:00|21426.11|21426.11|21450.47|21450.47|21461.04|21461.04|21416.49|21416.49|0
1596551700000|2020-08-04 14:35:00|21443.42|21443.42|21434.58|21434.58|21446.47|21446.47|21420.36|21420.36|0
1596552000000|2020-08-04 14:40:00|21431.05|21431.05|21435.12|21435.12|21438.24|21438.24|21410.57|21410.57|0
1596552300000|2020-08-04 14:45:00|21431.6|21431.6|21415.23|21415.23|21438.17|21438.17|21409.38|21409.38|0
1596552600000|2020-08-04 14:50:00|21416.43|21416.43|21449.1|21449.1|21476.7|21476.7|21415.83|21415.83|0
1596552900000|2020-08-04 14:55:00|21448.5|21448.5|21466.06|21466.06|21468.86|21468.86|21413.31|21413.31|0
1596553200000|2020-08-04 15:00:00|21465.46|21465.46|21437.07|21437.07|21469.39|21469.39|21428.54|21428.54|0
1596553500000|2020-08-04 15:05:00|21430.02|21430.02|21453.16|21453.16|21456.2|21456.2|21412.9|21412.9|0
1596553800000|2020-08-04 15:10:00|21452.68|21452.68|21476|21476|21497.24|21497.24|21452.68|21452.68|0
1596554100000|2020-08-04 15:15:00|21468.95|21468.95|21476.38|21476.38|21486.89|21486.89|21467.94|21467.94|0
1596554400000|2020-08-04 15:20:00|21476.79|21476.79|21487.04|21487.04|21487.04|21487.04|21474.28|21474.28|0
1596554700000|2020-08-04 15:25:00|21483.52|21483.52|21424.21|21424.21|21493.52|21493.52|21423.39|21423.39|0
1596611700000|2020-08-05 07:15:00|21172.71|21172.71|21076.51|21076.51|21180.45|21180.45|21062.41|21062.41|0
1596612000000|2020-08-05 07:20:00|21072.99|21072.99|20991.87|20991.87|21122.33|21122.33|20961.28|20961.28|0
1596612300000|2020-08-05 07:25:00|20984.82|20984.82|20915.17|20915.17|20984.82|20984.82|20915.17|20915.17|0
1596612600000|2020-08-05 07:30:00|20912.77|20912.77|21016.36|21016.36|21016.36|21016.36|20912.77|20912.77|0
1596612900000|2020-08-05 07:35:00|21019.95|21019.95|21008.74|21008.74|21058.34|21058.34|20956.26|20956.26|0
1596613200000|2020-08-05 07:40:00|21005.22|21005.22|21057.49|21057.49|21061.01|21061.01|21001.45|21001.45|0
1596613500000|2020-08-05 07:45:00|21056.89|21056.89|21082.47|21082.47|21082.47|21082.47|21013.36|21013.36|0
1596613800000|2020-08-05 07:50:00|21086|21086|21056.92|21056.92|21106.33|21106.33|21050.28|21050.28|0
1596614100000|2020-08-05 07:55:00|21053.39|21053.39|21066.59|21066.59|21078.84|21078.84|21053.39|21053.39|0
1596614400000|2020-08-05 08:00:00|21063.07|21063.07|21114.28|21114.28|21116.29|21116.29|21035.44|21035.44|0
1596614700000|2020-08-05 08:05:00|21110.75|21110.75|21108.8|21108.8|21118.21|21118.21|21065.47|21065.47|0
1596615000000|2020-08-05 08:10:00|21109.4|21109.4|21176.53|21176.53|21219.3|21219.3|21109.4|21109.4|0
1596615300000|2020-08-05 08:15:00|21175.33|21175.33|21040.77|21040.77|21175.33|21175.33|21040.77|21040.77|0
1596615600000|2020-08-05 08:20:00|21047.82|21047.82|21035.76|21035.76|21090.11|21090.11|21035.76|21035.76|0
1596615900000|2020-08-05 08:25:00|21036.36|21036.36|21019.99|21019.99|21055.18|21055.18|21016.47|21016.47|0
1596616200000|2020-08-05 08:30:00|21012.95|21012.95|20991.06|20991.06|21019.8|21019.8|20967.77|20967.77|0
1596616500000|2020-08-05 08:35:00|20989.86|20989.86|20958.27|20958.27|20989.86|20989.86|20957.67|20957.67|0
1596616800000|2020-08-05 08:40:00|20965.32|20965.32|21011.06|21011.06|21018.3|21018.3|20965.32|20965.32|0
1596617100000|2020-08-05 08:45:00|21011.87|21011.87|21034.51|21034.51|21048.6|21048.6|20995.45|20995.45|0
1596617400000|2020-08-05 08:50:00|21034.1|21034.1|21076.11|21076.11|21079.63|21079.63|21034.1|21034.1|0
1596617700000|2020-08-05 08:55:00|21069.06|21069.06|21077.5|21077.5|21077.5|21077.5|21053.54|21053.54|0
1596618000000|2020-08-05 09:00:00|21073.97|21073.97|21034.1|21034.1|21073.97|21073.97|21030.58|21030.58|0
1596618300000|2020-08-05 09:05:00|21034.23|21034.23|21049.01|21049.01|21049.61|21049.61|21030.95|21030.95|0
1596618600000|2020-08-05 09:10:00|21049.49|21049.49|21047.47|21047.47|21049.49|21049.49|21029.92|21029.92|0
1596618900000|2020-08-05 09:15:00|21051|21051|21015.35|21015.35|21074.64|21074.64|21001.25|21001.25|0
1596619200000|2020-08-05 09:20:00|21025.92|21025.92|20983.91|20983.91|21025.92|21025.92|20980.86|20980.86|0
1596619500000|2020-08-05 09:25:00|20990.96|20990.96|20988.61|20988.61|21003.83|21003.83|20979.69|20979.69|0
1596619800000|2020-08-05 09:30:00|20992.13|20992.13|20981.39|20981.39|20999.18|20999.18|20966.1|20966.1|0
1596620100000|2020-08-05 09:35:00|20977.87|20977.87|20984.44|20984.44|21007.26|21007.26|20977.87|20977.87|0
1596620400000|2020-08-05 09:40:00|20983.84|20983.84|20997.04|20997.04|21004.21|21004.21|20983.84|20983.84|0
1596620700000|2020-08-05 09:45:00|20996.63|20996.63|21004.28|21004.28|21007.2|21007.2|20989.58|20989.58|0
1596621000000|2020-08-05 09:50:00|21007.8|21007.8|21030.3|21030.3|21037.41|21037.41|21000.75|21000.75|0
1596621300000|2020-08-05 09:55:00|21026.77|21026.77|21015.98|21015.98|21032.09|21032.09|21015.98|21015.98|0
1596621600000|2020-08-05 10:00:00|21023.03|21023.03|21033.13|21033.13|21058.06|21058.06|21014.57|21014.57|0
1596621900000|2020-08-05 10:05:00|21029.6|21029.6|21016.61|21016.61|21033.13|21033.13|21013.08|21013.08|0
1596622200000|2020-08-05 10:10:00|21020.13|21020.13|21006.44|21006.44|21032.72|21032.72|21002.51|21002.51|0
1596622500000|2020-08-05 10:15:00|20999.39|20999.39|20984.29|20984.29|21006.01|21006.01|20973.72|20973.72|0
1596622800000|2020-08-05 10:20:00|20984.89|20984.89|20949.43|20949.43|20992.54|20992.54|20949.43|20949.43|0
1596623100000|2020-08-05 10:25:00|20948.83|20948.83|20968.03|20968.03|20974.48|20974.48|20948.83|20948.83|0
1596623400000|2020-08-05 10:30:00|20971.55|20971.55|21013.32|21013.32|21013.32|21013.32|20971.55|20971.55|0
1596623700000|2020-08-05 10:35:00|21009.79|21009.79|21035.13|21035.13|21035.13|21035.13|21006.27|21006.27|0
1596624000000|2020-08-05 10:40:00|21035.73|21035.73|21047.88|21047.88|21065.53|21065.53|21035.73|21035.73|0
1596624300000|2020-08-05 10:45:00|21051.4|21051.4|21029.5|21029.5|21051.4|21051.4|21022.45|21022.45|0
1596624600000|2020-08-05 10:50:00|21033.02|21033.02|21037.96|21037.96|21043.59|21043.59|21011.87|21011.87|0
1596624900000|2020-08-05 10:55:00|21041.49|21041.49|21062.66|21062.66|21066.19|21066.19|21041.49|21041.49|0
1596625200000|2020-08-05 11:00:00|21048.57|21048.57|21051.65|21051.65|21071.1|21071.1|21024.71|21024.71|0
1596625500000|2020-08-05 11:05:00|21052.13|21052.13|21054.65|21054.65|21059.53|21059.53|21036.18|21036.18|0
1596625800000|2020-08-05 11:10:00|21061.7|21061.7|21050.52|21050.52|21063.7|21063.7|21039.94|21039.94|0
1596626100000|2020-08-05 11:15:00|21051.47|21051.47|21066.04|21066.04|21075.01|21075.01|21047.95|21047.95|0
1596626400000|2020-08-05 11:20:00|21062.52|21062.52|21053.64|21053.64|21068.9|21068.9|21050.11|21050.11|0
1596626700000|2020-08-05 11:25:00|21052.44|21052.44|21051.5|21051.5|21059.49|21059.49|21044.98|21044.98|0
1596627000000|2020-08-05 11:30:00|21052.7|21052.7|21055.44|21055.44|21056.47|21056.47|21042.37|21042.37|0
1596627300000|2020-08-05 11:35:00|21055.92|21055.92|21052.68|21052.68|21064.76|21064.76|21049.16|21049.16|0
1596627600000|2020-08-05 11:40:00|21049.16|21049.16|21058.91|21058.91|21062.44|21062.44|21044.94|21044.94|0
1596627900000|2020-08-05 11:45:00|21055.39|21055.39|21037.42|21037.42|21062.03|21062.03|21037.42|21037.42|0
1596628200000|2020-08-05 11:50:00|21040.95|21040.95|21042.49|21042.49|21046.32|21046.32|21038.08|21038.08|0
1596628500000|2020-08-05 11:55:00|21046.01|21046.01|21045.82|21045.82|21053.06|21053.06|21044.88|21044.88|0
1596628800000|2020-08-05 12:00:00|21049.34|21049.34|21044.33|21044.33|21052.27|21052.27|21009.5|21009.5|0
1596629100000|2020-08-05 12:05:00|21047.86|21047.86|21096.32|21096.32|21098.81|21098.81|21047.86|21047.86|0
1596629400000|2020-08-05 12:10:00|21099.85|21099.85|21107.87|21107.87|21129.62|21129.62|21099.85|21099.85|0
1596629700000|2020-08-05 12:15:00|21104.35|21104.35|21092.92|21092.92|21108.85|21108.85|21073.97|21073.97|0
1596630000000|2020-08-05 12:20:00|21092.32|21092.32|21155.79|21155.79|21155.79|21155.79|21091.72|21091.72|0
1596630300000|2020-08-05 12:25:00|21159.31|21159.31|21165.32|21165.32|21182.41|21182.41|21144.62|21144.62|0
1596630600000|2020-08-05 12:30:00|21166.28|21166.28|21161.2|21161.2|21188.26|21188.26|21155.35|21155.35|0
1596630900000|2020-08-05 12:35:00|21164.72|21164.72|21211.3|21211.3|21224.8|21224.8|21157.67|21157.67|0
1596631200000|2020-08-05 12:40:00|21211.71|21211.71|21191.7|21191.7|21218.76|21218.76|21183.64|21183.64|0
1596631500000|2020-08-05 12:45:00|21195.22|21195.22|21189.4|21189.4|21199.15|21199.15|21169.95|21169.95|0
1596631800000|2020-08-05 12:50:00|21196.45|21196.45|21198.31|21198.31|21200.38|21200.38|21183.74|21183.74|0
1596632100000|2020-08-05 12:55:00|21194.79|21194.79|21227.04|21227.04|21231.16|21231.16|21193.71|21193.71|0
1596632400000|2020-08-05 13:00:00|21219.99|21219.99|21233.43|21233.43|21237.56|21237.56|21216.46|21216.46|0
1596632700000|2020-08-05 13:05:00|21233.68|21233.68|21204.25|21204.25|21237.21|21237.21|21204.25|21204.25|0
1596633000000|2020-08-05 13:10:00|21197.2|21197.2|21172.53|21172.53|21197.2|21197.2|21164.47|21164.47|0
1596633300000|2020-08-05 13:15:00|21176.05|21176.05|21167.28|21167.28|21183.7|21183.7|21159.03|21159.03|0
1596633600000|2020-08-05 13:20:00|21166.68|21166.68|21139.08|21139.08|21173.73|21173.73|21139.08|21139.08|0
1596633900000|2020-08-05 13:25:00|21135.56|21135.56|21126.25|21126.25|21142.61|21142.61|21119.01|21119.01|0
1596634200000|2020-08-05 13:30:00|21119.2|21119.2|21082.16|21082.16|21125.05|21125.05|21082.16|21082.16|0
1596634500000|2020-08-05 13:35:00|21081.56|21081.56|21045.84|21045.84|21083.24|21083.24|21038.79|21038.79|0
1596634800000|2020-08-05 13:40:00|21049.37|21049.37|21021.25|21021.25|21049.45|21049.45|21017.13|21017.13|0
1596635100000|2020-08-05 13:45:00|21017.73|21017.73|20989.28|20989.28|21028.3|21028.3|20978.11|20978.11|0
1596635400000|2020-08-05 13:50:00|20988.68|20988.68|21026.73|21026.73|21032.18|21032.18|20988.68|20988.68|0
1596635700000|2020-08-05 13:55:00|21030.26|21030.26|20992.03|20992.03|21048.07|21048.07|20992.03|20992.03|0
1596636000000|2020-08-05 14:00:00|20999.08|20999.08|20970.75|20970.75|21010.06|21010.06|20955.45|20955.45|0
1596636300000|2020-08-05 14:05:00|20974.27|20974.27|20932.86|20932.86|20991.17|20991.17|20928.74|20928.74|0
1596636600000|2020-08-05 14:10:00|20925.82|20925.82|20949.07|20949.07|20964.58|20964.58|20918.77|20918.77|0
1596636900000|2020-08-05 14:15:00|20952.59|20952.59|20942.55|20942.55|20971.7|20971.7|20941.95|20941.95|0
1596637200000|2020-08-05 14:20:00|20946.08|20946.08|20937.36|20937.36|20954.64|20954.64|20928.05|20928.05|0
1596637500000|2020-08-05 14:25:00|20933.83|20933.83|20928.36|20928.36|20941.36|20941.36|20924.84|20924.84|0
1596637800000|2020-08-05 14:30:00|20924.84|20924.84|20880.25|20880.25|20925.43|20925.43|20877.95|20877.95|0
1596638100000|2020-08-05 14:35:00|20869.68|20869.68|20842.01|20842.01|20882.39|20882.39|20823.67|20823.67|0
1596638400000|2020-08-05 14:40:00|20834.96|20834.96|20870.75|20870.75|20882.46|20882.46|20834.96|20834.96|0
1596638700000|2020-08-05 14:45:00|20874.28|20874.28|20892.3|20892.3|20895.82|20895.82|20866.63|20866.63|0
1596639000000|2020-08-05 14:50:00|20888.77|20888.77|20833.39|20833.39|20906.87|20906.87|20826.34|20826.34|0
1596639300000|2020-08-05 14:55:00|20836.91|20836.91|20841.23|20841.23|20848.27|20848.27|20814.16|20814.16|0
1596639600000|2020-08-05 15:00:00|20842.18|20842.18|20799.16|20799.16|20842.78|20842.78|20799.16|20799.16|0
1596639900000|2020-08-05 15:05:00|20802.68|20802.68|20839.53|20839.53|20856.93|20856.93|20802.68|20802.68|0
1596640200000|2020-08-05 15:10:00|20836|20836|20816.49|20816.49|20863.89|20863.89|20809.03|20809.03|0
1596640500000|2020-08-05 15:15:00|20812.97|20812.97|20816.19|20816.19|20817.69|20817.69|20791.41|20791.41|0
1596640800000|2020-08-05 15:20:00|20816.6|20816.6|20783.62|20783.62|20830.89|20830.89|20773.04|20773.04|0
1596641100000|2020-08-05 15:25:00|20780.09|20780.09|20799.58|20799.58|20815.86|20815.86|20778.71|20778.71|0
1596698100000|2020-08-06 07:15:00|20504.68|20504.68|20453.26|20453.26|20509.41|20509.41|20444.67|20444.67|0
1596698400000|2020-08-06 07:20:00|20453.86|20453.86|20403.29|20403.29|20468.81|20468.81|20396.24|20396.24|0
1596698700000|2020-08-06 07:25:00|20406.81|20406.81|20439.4|20439.4|20440|20440|20396.58|20396.58|0
1596699000000|2020-08-06 07:30:00|20435.88|20435.88|20504.03|20504.03|20507.55|20507.55|20432.35|20432.35|0
1596699300000|2020-08-06 07:35:00|20507.55|20507.55|20551.7|20551.7|20558.75|20558.75|20507.55|20507.55|0
1596699600000|2020-08-06 07:40:00|20552.9|20552.9|20548.95|20548.95|20564.24|20564.24|20536.65|20536.65|0
1596699900000|2020-08-06 07:45:00|20552.47|20552.47|20550.98|20550.98|20569.44|20569.44|20532.76|20532.76|0
1596700200000|2020-08-06 07:50:00|20547.46|20547.46|20554.76|20554.76|20565.33|20565.33|20543.84|20543.84|0
1596700500000|2020-08-06 07:55:00|20554.16|20554.16|20526.18|20526.18|20554.16|20554.16|20512.8|20512.8|0
1596700800000|2020-08-06 08:00:00|20522.66|20522.66|20489.39|20489.39|20526.18|20526.18|20478.82|20478.82|0
1596701100000|2020-08-06 08:05:00|20485.87|20485.87|20432.98|20432.98|20490.59|20490.59|20432.57|20432.57|0
1596701400000|2020-08-06 08:10:00|20418.88|20418.88|20395.62|20395.62|20429.45|20429.45|20395.62|20395.62|0
1596701700000|2020-08-06 08:15:00|20392.1|20392.1|20389.31|20389.31|20392.48|20392.48|20367.21|20367.21|0
1596702000000|2020-08-06 08:20:00|20385.79|20385.79|20400.89|20400.89|20409.86|20409.86|20385.19|20385.19|0
1596702300000|2020-08-06 08:25:00|20397.37|20397.37|20429.18|20429.18|20429.18|20429.18|20396.77|20396.77|0
1596702600000|2020-08-06 08:30:00|20432.71|20432.71|20380.63|20380.63|20432.71|20432.71|20377.11|20377.11|0
1596702900000|2020-08-06 08:35:00|20377.11|20377.11|20392.02|20392.02|20394.01|20394.01|20370.06|20370.06|0
1596703200000|2020-08-06 08:40:00|20388.5|20388.5|20398.04|20398.04|20398.04|20398.04|20377.8|20377.8|0
1596703500000|2020-08-06 08:45:00|20401.56|20401.56|20406.73|20406.73|20416.32|20416.32|20396.97|20396.97|0
1596703800000|2020-08-06 08:50:00|20410.25|20410.25|20415.94|20415.94|20422.05|20422.05|20410.25|20410.25|0
1596704100000|2020-08-06 08:55:00|20412.42|20412.42|20418.34|20418.34|20419.53|20419.53|20405.37|20405.37|0
1596704400000|2020-08-06 09:00:00|20421.86|20421.86|20446.72|20446.72|20447.73|20447.73|20421.86|20421.86|0
1596704700000|2020-08-06 09:05:00|20443.2|20443.2|20452.98|20452.98|20456.51|20456.51|20442.41|20442.41|0
1596705000000|2020-08-06 09:10:00|20453.58|20453.58|20473.53|20473.53|20477.65|20477.65|20453.58|20453.58|0
1596705300000|2020-08-06 09:15:00|20477.05|20477.05|20465.66|20465.66|20490.02|20490.02|20462.14|20462.14|0
1596705600000|2020-08-06 09:20:00|20467.46|20467.46|20493.21|20493.21|20493.21|20493.21|20464.94|20464.94|0
1596705900000|2020-08-06 09:25:00|20489.68|20489.68|20495.91|20495.91|20496.45|20496.45|20488.27|20488.27|0
1596706200000|2020-08-06 09:30:00|20510.01|20510.01|20518.91|20518.91|20580.5|20580.5|20510.01|20510.01|0
1596706500000|2020-08-06 09:35:00|20519.51|20519.51|20511.64|20511.64|20520.33|20520.33|20498.36|20498.36|0
1596706800000|2020-08-06 09:40:00|20512.84|20512.84|20533.6|20533.6|20533.6|20533.6|20508.71|20508.71|0
1596707100000|2020-08-06 09:45:00|20540.65|20540.65|20533.6|20533.6|20541.85|20541.85|20525.95|20525.95|0
1596707400000|2020-08-06 09:50:00|20530.08|20530.08|20536.5|20536.5|20537.13|20537.13|20525.95|20525.95|0
1596707700000|2020-08-06 09:55:00|20532.97|20532.97|20533.73|20533.73|20553.15|20553.15|20532|20532|0
1596708000000|2020-08-06 10:00:00|20534.33|20534.33|20525.36|20525.36|20538.45|20538.45|20524.35|20524.35|0
1596708300000|2020-08-06 10:05:00|20521.84|20521.84|20529.61|20529.61|20529.61|20529.61|20514.38|20514.38|0
1596708600000|2020-08-06 10:10:00|20522.56|20522.56|20518.09|20518.09|20526.33|20526.33|20518.09|20518.09|0
1596708900000|2020-08-06 10:15:00|20514.56|20514.56|20495.53|20495.53|20514.56|20514.56|20495.53|20495.53|0
1596709200000|2020-08-06 10:20:00|20484.95|20484.95|20501.04|20501.04|20507.11|20507.11|20484.95|20484.95|0
1596709500000|2020-08-06 10:25:00|20500.29|20500.29|20472.59|20472.59|20500.29|20500.29|20459.69|20459.69|0
1596709800000|2020-08-06 10:30:00|20471.99|20471.99|20422.4|20422.4|20479.64|20479.64|20414.16|20414.16|0
1596710100000|2020-08-06 10:35:00|20418.88|20418.88|20454.59|20454.59|20464.51|20464.51|20414.16|20414.16|0
1596710400000|2020-08-06 10:40:00|20447.54|20447.54|20430.51|20430.51|20447.54|20447.54|20427.59|20427.59|0
1596710700000|2020-08-06 10:45:00|20437.56|20437.56|20421.24|20421.24|20438.06|20438.06|20411.41|20411.41|0
1596711000000|2020-08-06 10:50:00|20417.72|20417.72|20406.09|20406.09|20421.24|20421.24|20392|20392|0
1596711300000|2020-08-06 10:55:00|20402.57|20402.57|20366.14|20366.14|20402.57|20402.57|20358.61|20358.61|0
1596711600000|2020-08-06 11:00:00|20364.91|20364.91|20391.69|20391.69|20403.27|20403.27|20348.11|20348.11|0
1596711900000|2020-08-06 11:05:00|20393.49|20393.49|20411.9|20411.9|20413.91|20413.91|20393.49|20393.49|0
1596712200000|2020-08-06 11:10:00|20410.7|20410.7|20400.6|20400.6|20435.85|20435.85|20397.08|20397.08|0
1596712500000|2020-08-06 11:15:00|20404.13|20404.13|20410.45|20410.45|20410.45|20410.45|20398.68|20398.68|0
1596712800000|2020-08-06 11:20:00|20409.5|20409.5|20389.77|20389.77|20410.1|20410.1|20389.77|20389.77|0
1596713100000|2020-08-06 11:25:00|20389.18|20389.18|20393.68|20393.68|20400.73|20400.73|20381.91|20381.91|0
1596713400000|2020-08-06 11:30:00|20390.16|20390.16|20399.53|20399.53|20417.15|20417.15|20389.56|20389.56|0
1596713700000|2020-08-06 11:35:00|20396.01|20396.01|20409.19|20409.19|20415.43|20415.43|20396.01|20396.01|0
1596714000000|2020-08-06 11:40:00|20408.59|20408.59|20390.59|20390.59|20408.59|20408.59|20387.07|20387.07|0
1596714300000|2020-08-06 11:45:00|20394.12|20394.12|20403.9|20403.9|20424.64|20424.64|20382.94|20382.94|0
1596714600000|2020-08-06 11:50:00|20400.38|20400.38|20395.12|20395.12|20404.69|20404.69|20385.05|20385.05|0
1596714900000|2020-08-06 11:55:00|20394.72|20394.72|20391.48|20391.48|20394.72|20394.72|20383.54|20383.54|0
1596715200000|2020-08-06 12:00:00|20384.43|20384.43|20396.73|20396.73|20406.58|20406.58|20384.43|20384.43|0
1596715500000|2020-08-06 12:05:00|20395.91|20395.91|20395.72|20395.72|20401.04|20401.04|20395.72|20395.72|0
1596715800000|2020-08-06 12:10:00|20396.32|20396.32|20402.36|20402.36|20402.36|20402.36|20392.2|20392.2|0
1596716100000|2020-08-06 12:15:00|20398.84|20398.84|20411.74|20411.74|20417.06|20417.06|20398.84|20398.84|0
1596716400000|2020-08-06 12:20:00|20408.21|20408.21|20410.95|20410.95|20415.67|20415.67|20402.36|20402.36|0
1596716700000|2020-08-06 12:25:00|20410.54|20410.54|20417.59|20417.59|20418.19|20418.19|20403.08|20403.08|0
1596717000000|2020-08-06 12:30:00|20421.11|20421.11|20451.32|20451.32|20455.45|20455.45|20421.11|20421.11|0
1596717300000|2020-08-06 12:35:00|20451.92|20451.92|20464.76|20464.76|20482.98|20482.98|20451.92|20451.92|0
1596717600000|2020-08-06 12:40:00|20468.29|20468.29|20459.99|20459.99|20473.01|20473.01|20454.26|20454.26|0
1596717900000|2020-08-06 12:45:00|20467.04|20467.04|20469.43|20469.43|20491.71|20491.71|20467.04|20467.04|0
1596718200000|2020-08-06 12:50:00|20465.91|20465.91|20522.84|20522.84|20523.44|20523.44|20465.91|20465.91|0
1596718500000|2020-08-06 12:55:00|20519.32|20519.32|20516.27|20516.27|20519.8|20519.8|20502.11|20502.11|0
1596718800000|2020-08-06 13:00:00|20519.8|20519.8|20514.6|20514.6|20530.37|20530.37|20511.55|20511.55|0
1596719100000|2020-08-06 13:05:00|20515.2|20515.2|20479.38|20479.38|20518.72|20518.72|20472.33|20472.33|0
1596719400000|2020-08-06 13:10:00|20482.9|20482.9|20488.85|20488.85|20498.22|20498.22|20482.9|20482.9|0
1596719700000|2020-08-06 13:15:00|20485.32|20485.32|20474.72|20474.72|20486.11|20486.11|20474.72|20474.72|0
1596720000000|2020-08-06 13:20:00|20475.32|20475.32|20466.98|20466.98|20475.32|20475.32|20449.23|20449.23|0
1596720300000|2020-08-06 13:25:00|20470.5|20470.5|20470.19|20470.19|20479.35|20479.35|20463.74|20463.74|0
1596720600000|2020-08-06 13:30:00|20469.59|20469.59|20475.2|20475.2|20479.73|20479.73|20462.55|20462.55|0
1596720900000|2020-08-06 13:35:00|20471.68|20471.68|20461.83|20461.83|20475.13|20475.13|20461.83|20461.83|0
1596721200000|2020-08-06 13:40:00|20460.63|20460.63|20474.76|20474.76|20478.28|20478.28|20460.63|20460.63|0
1596721500000|2020-08-06 13:45:00|20478.28|20478.28|20504.78|20504.78|20509.5|20509.5|20472.96|20472.96|0
1596721800000|2020-08-06 13:50:00|20508.3|20508.3|20485.14|20485.14|20523.72|20523.72|20477.9|20477.9|0
1596722100000|2020-08-06 13:55:00|20481.62|20481.62|20547.67|20547.67|20547.67|20547.67|20471.04|20471.04|0
1596722400000|2020-08-06 14:00:00|20540.62|20540.62|20520.07|20520.07|20540.62|20540.62|20519.66|20519.66|0
1596722700000|2020-08-06 14:05:00|20523.6|20523.6|20522.37|20522.37|20535.87|20535.87|20503.55|20503.55|0
1596723000000|2020-08-06 14:10:00|20518.85|20518.85|20537.7|20537.7|20537.7|20537.7|20518.85|20518.85|0
1596723300000|2020-08-06 14:15:00|20534.18|20534.18|20528.74|20528.74|20541.83|20541.83|20521.09|20521.09|0
1596723600000|2020-08-06 14:20:00|20525.21|20525.21|20504.66|20504.66|20525.81|20525.81|20504.07|20504.07|0
1596723900000|2020-08-06 14:25:00|20501.14|20501.14|20518.26|20518.26|20525.31|20525.31|20497.02|20497.02|0
1596724200000|2020-08-06 14:30:00|20517.66|20517.66|20528.52|20528.52|20535.57|20535.57|20515.93|20515.93|0
1596724500000|2020-08-06 14:35:00|20525|20525|20503.66|20503.66|20525|20525|20500.13|20500.13|0
1596724800000|2020-08-06 14:40:00|20500.13|20500.13|20465.46|20465.46|20503.06|20503.06|20465.46|20465.46|0
1596725100000|2020-08-06 14:45:00|20466.06|20466.06|20459.11|20459.11|20480.75|20480.75|20454.63|20454.63|0
1596725400000|2020-08-06 14:50:00|20458.51|20458.51|20435.97|20435.97|20458.51|20458.51|20428.32|20428.32|0
1596725700000|2020-08-06 14:55:00|20439.5|20439.5|20445.82|20445.82|20458.92|20458.92|20439.5|20439.5|0
1596726000000|2020-08-06 15:00:00|20446.42|20446.42|20421.64|20421.64|20450.54|20450.54|20415.01|20415.01|0
1596726300000|2020-08-06 15:05:00|20422.24|20422.24|20423.27|20423.27|20438.12|20438.12|20418.51|20418.51|0
1596726600000|2020-08-06 15:10:00|20422.67|20422.67|20398.75|20398.75|20422.67|20422.67|20398.75|20398.75|0
1596726900000|2020-08-06 15:15:00|20395.22|20395.22|20411.28|20411.28|20414.81|20414.81|20395.22|20395.22|0
1596727200000|2020-08-06 15:20:00|20411.69|20411.69|20416.63|20416.63|20433.71|20433.71|20411.28|20411.28|0
1596727500000|2020-08-06 15:25:00|20420.16|20420.16|20465.29|20465.29|20466.03|20466.03|20416.04|20416.04|0
1596784500000|2020-08-07 07:15:00|20439.36|20439.36|20396.09|20396.09|20447.23|20447.23|20396.09|20396.09|0
1596784800000|2020-08-07 07:20:00|20389.04|20389.04|20412.48|20412.48|20421.13|20421.13|20386.05|20386.05|0
1596785100000|2020-08-07 07:25:00|20408.96|20408.96|20432.39|20432.39|20460.03|20460.03|20406.28|20406.28|0
1596785400000|2020-08-07 07:30:00|20423.55|20423.55|20420.99|20420.99|20442.8|20442.8|20419.9|20419.9|0
1596785700000|2020-08-07 07:35:00|20428.04|20428.04|20403.5|20403.5|20438.02|20438.02|20402.01|20402.01|0
1596786000000|2020-08-07 07:40:00|20402.9|20402.9|20393.5|20393.5|20402.9|20402.9|20381.57|20381.57|0
1596786300000|2020-08-07 07:45:00|20392.68|20392.68|20367.29|20367.29|20392.68|20392.68|20362.76|20362.76|0
1596786600000|2020-08-07 07:50:00|20370.82|20370.82|20373.12|20373.12|20381.01|20381.01|20361.37|20361.37|0
1596786900000|2020-08-07 07:55:00|20373.59|20373.59|20459.14|20459.14|20464.39|20464.39|20373.59|20373.59|0
1596787200000|2020-08-07 08:00:00|20448.57|20448.57|20439.46|20439.46|20478.33|20478.33|20439.46|20439.46|0
1596787500000|2020-08-07 08:05:00|20435.94|20435.94|20466.05|20466.05|20469.57|20469.57|20431.21|20431.21|0
1596787800000|2020-08-07 08:10:00|20469.57|20469.57|20483.8|20483.8|20483.8|20483.8|20462.53|20462.53|0
1596788100000|2020-08-07 08:15:00|20487.33|20487.33|20456.86|20456.86|20490.85|20490.85|20445.28|20445.28|0
1596788400000|2020-08-07 08:20:00|20453.33|20453.33|20465.69|20465.69|20479.73|20479.73|20453.33|20453.33|0
1596788700000|2020-08-07 08:25:00|20462.17|20462.17|20462.96|20462.96|20471.23|20471.23|20452.41|20452.41|0
1596789000000|2020-08-07 08:30:00|20459.43|20459.43|20432.96|20432.96|20459.43|20459.43|20432.96|20432.96|0
1596789300000|2020-08-07 08:35:00|20433.78|20433.78|20406|20406|20444.83|20444.83|20406|20406|0
1596789600000|2020-08-07 08:40:00|20405.4|20405.4|20404.01|20404.01|20435.73|20435.73|20402.47|20402.47|0
1596789900000|2020-08-07 08:45:00|20407.54|20407.54|20425.54|20425.54|20431.08|20431.08|20407.54|20407.54|0
1596790200000|2020-08-07 08:50:00|20429.06|20429.06|20423.93|20423.93|20440.83|20440.83|20423.93|20423.93|0
1596790500000|2020-08-07 08:55:00|20427.46|20427.46|20410.02|20410.02|20431.17|20431.17|20410.02|20410.02|0
1596790800000|2020-08-07 09:00:00|20409.43|20409.43|20376.94|20376.94|20410.02|20410.02|20376.94|20376.94|0
1596791100000|2020-08-07 09:05:00|20377.54|20377.54|20388.52|20388.52|20396.77|20396.77|20375.93|20375.93|0
1596791400000|2020-08-07 09:10:00|20392.05|20392.05|20353.9|20353.9|20392.05|20392.05|20353.9|20353.9|0
1596791700000|2020-08-07 09:15:00|20343.33|20343.33|20350.51|20350.51|20350.51|20350.51|20331.03|20331.03|0
1596792000000|2020-08-07 09:20:00|20346.98|20346.98|20371.09|20371.09|20371.68|20371.68|20345.78|20345.78|0
1596792300000|2020-08-07 09:25:00|20367.56|20367.56|20352.33|20352.33|20381.85|20381.85|20352.33|20352.33|0
1596792600000|2020-08-07 09:30:00|20341.76|20341.76|20392.2|20392.2|20392.2|20392.2|20324.14|20324.14|0
1596792900000|2020-08-07 09:35:00|20393.4|20393.4|20412.22|20412.22|20412.22|20412.22|20389.88|20389.88|0
1596793200000|2020-08-07 09:40:00|20408.7|20408.7|20408.7|20408.7|20408.7|20408.7|20397.52|20397.52|0
1596793500000|2020-08-07 09:45:00|20405.17|20405.17|20416.53|20416.53|20427.52|20427.52|20398.12|20398.12|0
1596793800000|2020-08-07 09:50:00|20420.06|20420.06|20411.12|20411.12|20420.06|20420.06|20397.5|20397.5|0
1596794100000|2020-08-07 09:55:00|20407.59|20407.59|20411.84|20411.84|20418.17|20418.17|20398.75|20398.75|0
1596794400000|2020-08-07 10:00:00|20410.04|20410.04|20432.32|20432.32|20432.32|20432.32|20405.32|20405.32|0
1596794700000|2020-08-07 10:05:00|20425.27|20425.27|20424.96|20424.96|20454.35|20454.35|20424.96|20424.96|0
1596795000000|2020-08-07 10:10:00|20421.43|20421.43|20414.81|20414.81|20421.68|20421.68|20414.81|20414.81|0
1596795300000|2020-08-07 10:15:00|20415.41|20415.41|20424.97|20424.97|20434.23|20434.23|20414.81|20414.81|0
1596795600000|2020-08-07 10:20:00|20424.37|20424.37|20455.78|20455.78|20455.78|20455.78|20424.37|20424.37|0
1596795900000|2020-08-07 10:25:00|20459.31|20459.31|20466.35|20466.35|20470.48|20470.48|20459.31|20459.31|0
1596796200000|2020-08-07 10:30:00|20469.88|20469.88|20486.9|20486.9|20487.5|20487.5|20469.88|20469.88|0
1596796500000|2020-08-07 10:35:00|20494.36|20494.36|20471.67|20471.67|20506.54|20506.54|20464.62|20464.62|0
1596796800000|2020-08-07 10:40:00|20464.21|20464.21|20472.87|20472.87|20478.31|20478.31|20464.21|20464.21|0
1596797100000|2020-08-07 10:45:00|20465.82|20465.82|20486.74|20486.74|20486.74|20486.74|20464.62|20464.62|0
1596797400000|2020-08-07 10:50:00|20483.22|20483.22|20489.51|20489.51|20498.29|20498.29|20479.69|20479.69|0
1596797700000|2020-08-07 10:55:00|20489.76|20489.76|20478.51|20478.51|20489.76|20489.76|20476.62|20476.62|0
1596798000000|2020-08-07 11:00:00|20479.7|20479.7|20478.99|20478.99|20489.56|20489.56|20463.1|20463.1|0
1596798300000|2020-08-07 11:05:00|20482.51|20482.51|20435.86|20435.86|20482.51|20482.51|20435.86|20435.86|0
1596798600000|2020-08-07 11:10:00|20432.34|20432.34|20466.27|20466.27|20469.79|20469.79|20432.34|20432.34|0
1596798900000|2020-08-07 11:15:00|20462.74|20462.74|20450.98|20450.98|20462.74|20462.74|20422.18|20422.18|0
1596799200000|2020-08-07 11:20:00|20451.57|20451.57|20443.71|20443.71|20466.27|20466.27|20443.71|20443.71|0
1596799500000|2020-08-07 11:25:00|20440.18|20440.18|20436.22|20436.22|20443.27|20443.27|20436.22|20436.22|0
1596799800000|2020-08-07 11:30:00|20443.27|20443.27|20440.22|20440.22|20454.85|20454.85|20440.22|20440.22|0
1596800100000|2020-08-07 11:35:00|20447.27|20447.27|20430.68|20430.68|20449.07|20449.07|20430.68|20430.68|0
1596800400000|2020-08-07 11:40:00|20434.21|20434.21|20418.91|20418.91|20437.73|20437.73|20418.91|20418.91|0
1596800700000|2020-08-07 11:45:00|20418.5|20418.5|20416.4|20416.4|20425.96|20425.96|20404.22|20404.22|0
1596801000000|2020-08-07 11:50:00|20415.99|20415.99|20413.53|20413.53|20431.28|20431.28|20398.61|20398.61|0
1596801300000|2020-08-07 11:55:00|20414.73|20414.73|20408.28|20408.28|20418.85|20418.85|20407.68|20407.68|0
1596801600000|2020-08-07 12:00:00|20415.33|20415.33|20419.55|20419.55|20419.74|20419.74|20405.04|20405.04|0
1596801900000|2020-08-07 12:05:00|20420.14|20420.14|20404.28|20404.28|20423.67|20423.67|20402.96|20402.96|0
1596802200000|2020-08-07 12:10:00|20400.76|20400.76|20397.23|20397.23|20407.81|20407.81|20397.23|20397.23|0
1596802500000|2020-08-07 12:15:00|20390.18|20390.18|20380.74|20380.74|20392.51|20392.51|20374.29|20374.29|0
1596802800000|2020-08-07 12:20:00|20380.14|20380.14|20385.27|20385.27|20388.79|20388.79|20376.55|20376.55|0
1596803100000|2020-08-07 12:25:00|20385.39|20385.39|20386.59|20386.59|20404.21|20404.21|20385.39|20385.39|0
1596803400000|2020-08-07 12:30:00|20383.07|20383.07|20441.21|20441.21|20465.88|20465.88|20383.07|20383.07|0
1596803700000|2020-08-07 12:35:00|20440.74|20440.74|20420.69|20420.69|20461.88|20461.88|20420.6|20420.6|0
1596804000000|2020-08-07 12:40:00|20413.64|20413.64|20387.79|20387.79|20420.69|20420.69|20380.75|20380.75|0
1596804300000|2020-08-07 12:45:00|20388.2|20388.2|20384.49|20384.49|20396.26|20396.26|20368.06|20368.06|0
1596804600000|2020-08-07 12:50:00|20383.89|20383.89|20378.39|20378.39|20384.49|20384.49|20366.87|20366.87|0
1596804900000|2020-08-07 12:55:00|20371.34|20371.34|20350.54|20350.54|20371.34|20371.34|20349.24|20349.24|0
1596805200000|2020-08-07 13:00:00|20347.01|20347.01|20342.77|20342.77|20347.01|20347.01|20337.45|20337.45|0
1596805500000|2020-08-07 13:05:00|20342.36|20342.36|20331.33|20331.33|20351.71|20351.71|20327.8|20327.8|0
1596805800000|2020-08-07 13:10:00|20334.85|20334.85|20354.2|20354.2|20354.2|20354.2|20330.13|20330.13|0
1596806100000|2020-08-07 13:15:00|20343.63|20343.63|20340.1|20340.1|20354.2|20354.2|20340.1|20340.1|0
1596806400000|2020-08-07 13:20:00|20339.85|20339.85|20330.1|20330.1|20347.72|20347.72|20330.1|20330.1|0
1596806700000|2020-08-07 13:25:00|20329.5|20329.5|20323.53|20323.53|20330.58|20330.58|20306.34|20306.34|0
1596807000000|2020-08-07 13:30:00|20322.93|20322.93|20383.55|20383.55|20390.6|20390.6|20315.88|20315.88|0
1596807300000|2020-08-07 13:35:00|20384.15|20384.15|20316.6|20316.6|20384.15|20384.15|20303.1|20303.1|0
1596807600000|2020-08-07 13:40:00|20316|20316|20288.4|20288.4|20326.57|20326.57|20288.4|20288.4|0
1596807900000|2020-08-07 13:45:00|20291.93|20291.93|20290.08|20290.08|20332.63|20332.63|20284.47|20284.47|0
1596808200000|2020-08-07 13:50:00|20283.03|20283.03|20307.62|20307.62|20307.62|20307.62|20282.42|20282.42|0
1596808500000|2020-08-07 13:55:00|20300.57|20300.57|20323.3|20323.3|20328.64|20328.64|20300.45|20300.45|0
1596808800000|2020-08-07 14:00:00|20326.82|20326.82|20339.12|20339.12|20339.12|20339.12|20322.7|20322.7|0
1596809100000|2020-08-07 14:05:00|20332.08|20332.08|20338.05|20338.05|20349.7|20349.7|20328.55|20328.55|0
1596809400000|2020-08-07 14:10:00|20341.58|20341.58|20382.77|20382.77|20390.42|20390.42|20341.58|20341.58|0
1596809700000|2020-08-07 14:15:00|20382.17|20382.17|20377.66|20377.66|20382.17|20382.17|20373.04|20373.04|0
1596810000000|2020-08-07 14:20:00|20374.14|20374.14|20413.86|20413.86|20413.86|20413.86|20374.14|20374.14|0
1596810300000|2020-08-07 14:25:00|20417.39|20417.39|20408.37|20408.37|20420.91|20420.91|20396.84|20396.84|0
1596810600000|2020-08-07 14:30:00|20407.89|20407.89|20430.58|20430.58|20430.58|20430.58|20404.37|20404.37|0
1596810900000|2020-08-07 14:35:00|20434.11|20434.11|20438.23|20438.23|20455.25|20455.25|20431.18|20431.18|0
1596811200000|2020-08-07 14:40:00|20437.63|20437.63|20448.56|20448.56|20454.66|20454.66|20437.03|20437.03|0
1596811500000|2020-08-07 14:45:00|20455.61|20455.61|20442.83|20442.83|20463.26|20463.26|20442.83|20442.83|0
1596811800000|2020-08-07 14:50:00|20449.88|20449.88|20395.19|20395.19|20459.95|20459.95|20388.14|20388.14|0
1596812100000|2020-08-07 14:55:00|20398.71|20398.71|20376.8|20376.8|20398.71|20398.71|20371.42|20371.42|0
1596812400000|2020-08-07 15:00:00|20377.21|20377.21|20358.27|20358.27|20377.81|20377.81|20352.01|20352.01|0
1596812700000|2020-08-07 15:05:00|20357.67|20357.67|20353.12|20353.12|20374.27|20374.27|20349.66|20349.66|0
1596813000000|2020-08-07 15:10:00|20349.6|20349.6|20343.62|20343.62|20349.79|20349.79|20334.49|20334.49|0
1596813300000|2020-08-07 15:15:00|20340.09|20340.09|20334|20334|20343.62|20343.62|20332.04|20332.04|0
1596813600000|2020-08-07 15:20:00|20333.4|20333.4|20351.65|20351.65|20352.16|20352.16|20333.4|20333.4|0
1596813900000|2020-08-07 15:25:00|20351.05|20351.05|20350.42|20350.42|20357.82|20357.82|20334.85|20334.85|0
1597043700000|2020-08-10 07:15:00|20311.8|20311.8|20381.84|20381.84|20390.09|20390.09|20303.87|20303.87|0
1597044000000|2020-08-10 07:20:00|20381.03|20381.03|20368.06|20368.06|20403.31|20403.31|20360.6|20360.6|0
1597044300000|2020-08-10 07:25:00|20378.64|20378.64|20354.45|20354.45|20379.45|20379.45|20336.18|20336.18|0
1597044600000|2020-08-10 07:30:00|20350.93|20350.93|20322.35|20322.35|20358.48|20358.48|20308.85|20308.85|0
1597044900000|2020-08-10 07:35:00|20321.75|20321.75|20365.65|20365.65|20365.65|20365.65|20321.75|20321.75|0
1597045200000|2020-08-10 07:40:00|20376.23|20376.23|20383.09|20383.09|20386.61|20386.61|20336.95|20336.95|0
1597045500000|2020-08-10 07:45:00|20393.66|20393.66|20383.15|20383.15|20394.92|20394.92|20376.7|20376.7|0
1597045800000|2020-08-10 07:50:00|20386.67|20386.67|20356.13|20356.13|20420.57|20420.57|20355.53|20355.53|0
1597046100000|2020-08-10 07:55:00|20349.08|20349.08|20368.31|20368.31|20368.91|20368.91|20349.08|20349.08|0
1597046400000|2020-08-10 08:00:00|20378.88|20378.88|20373.97|20373.97|20386.53|20386.53|20368.31|20368.31|0
1597046700000|2020-08-10 08:05:00|20374.57|20374.57|20315.53|20315.53|20374.57|20374.57|20300.96|20300.96|0
1597047000000|2020-08-10 08:10:00|20312.01|20312.01|20298.36|20298.36|20312.01|20312.01|20275.56|20275.56|0
1597047300000|2020-08-10 08:15:00|20291.31|20291.31|20332.17|20332.17|20339.22|20339.22|20286.83|20286.83|0
1597047600000|2020-08-10 08:20:00|20328.65|20328.65|20296.9|20296.9|20351.69|20351.69|20289.25|20289.25|0
1597047900000|2020-08-10 08:25:00|20296.3|20296.3|20302.03|20302.03|20303.76|20303.76|20289.06|20289.06|0
1597048200000|2020-08-10 08:30:00|20301.43|20301.43|20313.11|20313.11|20315.41|20315.41|20294.38|20294.38|0
1597048500000|2020-08-10 08:35:00|20312.51|20312.51|20311.91|20311.91|20316.64|20316.64|20301.94|20301.94|0
1597048800000|2020-08-10 08:40:00|20308.39|20308.39|20272.86|20272.86|20308.8|20308.8|20269.93|20269.93|0
1597049100000|2020-08-10 08:45:00|20273.46|20273.46|20297.16|20297.16|20318.72|20318.72|20268.2|20268.2|0
1597049400000|2020-08-10 08:50:00|20300.69|20300.69|20305.03|20305.03|20326.18|20326.18|20300.09|20300.09|0
1597049700000|2020-08-10 08:55:00|20312.08|20312.08|20311.19|20311.19|20315.6|20315.6|20300.31|20300.31|0
1597050000000|2020-08-10 09:00:00|20304.14|20304.14|20311.79|20311.79|20314.72|20314.72|20301.22|20301.22|0
1597050300000|2020-08-10 09:05:00|20312.2|20312.2|20350.44|20350.44|20353.96|20353.96|20312.2|20312.2|0
1597050600000|2020-08-10 09:10:00|20353.96|20353.96|20366.55|20366.55|20367.15|20367.15|20348.33|20348.33|0
1597050900000|2020-08-10 09:15:00|20370.08|20370.08|20346|20346|20389.21|20389.21|20338|20338|0
1597051200000|2020-08-10 09:20:00|20349.53|20349.53|20337.4|20337.4|20349.53|20349.53|20331.86|20331.86|0
1597051500000|2020-08-10 09:25:00|20338|20338|20322.76|20322.76|20353.52|20353.52|20322.76|20322.76|0
1597051800000|2020-08-10 09:30:00|20319.23|20319.23|20315.59|20315.59|20319.23|20319.23|20311.59|20311.59|0
1597052100000|2020-08-10 09:35:00|20312.06|20312.06|20303.22|20303.22|20312.06|20312.06|20296.17|20296.17|0
1597052400000|2020-08-10 09:40:00|20310.27|20310.27|20311.47|20311.47|20322.04|20322.04|20306.14|20306.14|0
1597052700000|2020-08-10 09:45:00|20302.62|20302.62|20332.95|20332.95|20333.02|20333.02|20302.62|20302.62|0
1597053000000|2020-08-10 09:50:00|20340|20340|20341.8|20341.8|20341.8|20341.8|20322.38|20322.38|0
1597053300000|2020-08-10 09:55:00|20334.75|20334.75|20341.2|20341.2|20341.2|20341.2|20319.04|20319.04|0
1597053600000|2020-08-10 10:00:00|20341.8|20341.8|20359.54|20359.54|20360.14|20360.14|20340|20340|0
1597053900000|2020-08-10 10:05:00|20356.02|20356.02|20363.83|20363.83|20363.83|20363.83|20345.44|20345.44|0
1597054200000|2020-08-10 10:10:00|20367.35|20367.35|20369.27|20369.27|20373.2|20373.2|20357.91|20357.91|0
1597054500000|2020-08-10 10:15:00|20365.74|20365.74|20355.2|20355.2|20379.97|20379.97|20349.16|20349.16|0
1597054800000|2020-08-10 10:20:00|20358.72|20358.72|20363.66|20363.66|20376.03|20376.03|20358.72|20358.72|0
1597055100000|2020-08-10 10:25:00|20364.26|20364.26|20375.07|20375.07|20392.69|20392.69|20364.26|20364.26|0
1597055400000|2020-08-10 10:30:00|20375.55|20375.55|20415.27|20415.27|20415.49|20415.49|20375.55|20375.55|0
1597055700000|2020-08-10 10:35:00|20408.22|20408.22|20396.04|20396.04|20415.27|20415.27|20387.32|20387.32|0
1597056000000|2020-08-10 10:40:00|20399.57|20399.57|20395.93|20395.93|20399.57|20399.57|20378.91|20378.91|0
1597056300000|2020-08-10 10:45:00|20392.41|20392.41|20366.66|20366.66|20392.53|20392.53|20366.66|20366.66|0
1597056600000|2020-08-10 10:50:00|20370.19|20370.19|20374.29|20374.29|20377.81|20377.81|20356.09|20356.09|0
1597056900000|2020-08-10 10:55:00|20370.77|20370.77|20374.53|20374.53|20378.91|20378.91|20358.46|20358.46|0
1597057200000|2020-08-10 11:00:00|20374.91|20374.91|20372.6|20372.6|20385.89|20385.89|20362.03|20362.03|0
1597057500000|2020-08-10 11:05:00|20373.8|20373.8|20360.42|20360.42|20380.85|20380.85|20357.91|20357.91|0
1597057800000|2020-08-10 11:10:00|20359.82|20359.82|20377.22|20377.22|20377.22|20377.22|20356.3|20356.3|0
1597058100000|2020-08-10 11:15:00|20380.74|20380.74|20365.34|20365.34|20381.15|20381.15|20359.89|20359.89|0
1597058400000|2020-08-10 11:20:00|20361.81|20361.81|20357.93|20357.93|20368.86|20368.86|20357.93|20357.93|0
1597058700000|2020-08-10 11:25:00|20354.41|20354.41|20353.81|20353.81|20354.41|20354.41|20346.76|20346.76|0
1597059000000|2020-08-10 11:30:00|20350.28|20350.28|20339.52|20339.52|20351.7|20351.7|20329.55|20329.55|0
1597059300000|2020-08-10 11:35:00|20339.11|20339.11|20329.02|20329.02|20346.64|20346.64|20328.42|20328.42|0
1597059600000|2020-08-10 11:40:00|20321.97|20321.97|20319.64|20319.64|20329.61|20329.61|20314.92|20314.92|0
1597059900000|2020-08-10 11:45:00|20316.12|20316.12|20305.99|20305.99|20323.76|20323.76|20305.99|20305.99|0
1597060200000|2020-08-10 11:50:00|20309.51|20309.51|20296.55|20296.55|20309.51|20309.51|20290.21|20290.21|0
1597060500000|2020-08-10 11:55:00|20295.95|20295.95|20296.74|20296.74|20298.47|20298.47|20289.62|20289.62|0
1597060800000|2020-08-10 12:00:00|20297.56|20297.56|20281.71|20281.71|20298.75|20298.75|20278.19|20278.19|0
1597061100000|2020-08-10 12:05:00|20285.24|20285.24|20267.02|20267.02|20295.81|20295.81|20266.42|20266.42|0
1597061400000|2020-08-10 12:10:00|20274.07|20274.07|20255.44|20255.44|20274.67|20274.67|20255.44|20255.44|0
1597061700000|2020-08-10 12:15:00|20254.24|20254.24|20250.05|20250.05|20254.24|20254.24|20238.35|20238.35|0
1597062000000|2020-08-10 12:20:00|20246.52|20246.52|20225.98|20225.98|20246.52|20246.52|20225.98|20225.98|0
1597062300000|2020-08-10 12:25:00|20225.38|20225.38|20256.07|20256.07|20263.12|20263.12|20214.98|20214.98|0
1597062600000|2020-08-10 12:30:00|20252.55|20252.55|20243.08|20243.08|20252.55|20252.55|20226.68|20226.68|0
1597062900000|2020-08-10 12:35:00|20246.6|20246.6|20199.36|20199.36|20247.01|20247.01|20199.36|20199.36|0
1597063200000|2020-08-10 12:40:00|20198.17|20198.17|20212.33|20212.33|20214.06|20214.06|20198.17|20198.17|0
1597063500000|2020-08-10 12:45:00|20215.86|20215.86|20209.82|20209.82|20215.86|20215.86|20199.96|20199.96|0
1597063800000|2020-08-10 12:50:00|20213.34|20213.34|20211.42|20211.42|20217.46|20217.46|20206.89|20206.89|0
1597064100000|2020-08-10 12:55:00|20200.85|20200.85|20212.02|20212.02|20216.74|20216.74|20200.25|20200.25|0
1597064400000|2020-08-10 13:00:00|20212.5|20212.5|20210.22|20210.22|20237.17|20237.17|20204.37|20204.37|0
1597064700000|2020-08-10 13:05:00|20213.75|20213.75|20216.27|20216.27|20219.79|20219.79|20206.7|20206.7|0
1597065000000|2020-08-10 13:10:00|20219.79|20219.79|20217.46|20217.46|20220.39|20220.39|20213.34|20213.34|0
1597065300000|2020-08-10 13:15:00|20218.06|20218.06|20229.33|20229.33|20230.4|20230.4|20211.61|20211.61|0
1597065600000|2020-08-10 13:20:00|20225.8|20225.8|20242.11|20242.11|20242.11|20242.11|20222.28|20222.28|0
1597065900000|2020-08-10 13:25:00|20249.16|20249.16|20256.32|20256.32|20259.84|20259.84|20249.16|20249.16|0
1597066200000|2020-08-10 13:30:00|20259.84|20259.84|20225.8|20225.8|20270.41|20270.41|20223.12|20223.12|0
1597066500000|2020-08-10 13:35:00|20225.93|20225.93|20286.21|20286.21|20286.69|20286.69|20225.93|20225.93|0
1597066800000|2020-08-10 13:40:00|20289.73|20289.73|20356.38|20356.38|20356.38|20356.38|20289.73|20289.73|0
1597067100000|2020-08-10 13:45:00|20357.58|20357.58|20350.24|20350.24|20368.75|20368.75|20326.77|20326.77|0
1597067400000|2020-08-10 13:50:00|20349.64|20349.64|20333.53|20333.53|20350.24|20350.24|20331.42|20331.42|0
1597067700000|2020-08-10 13:55:00|20337.06|20337.06|20367.58|20367.58|20367.58|20367.58|20334.13|20334.13|0
1597068000000|2020-08-10 14:00:00|20371.1|20371.1|20368.68|20368.68|20380.67|20380.67|20355.59|20355.59|0
1597068300000|2020-08-10 14:05:00|20365.16|20365.16|20415.44|20415.44|20423.57|20423.57|20365.16|20365.16|0
1597068600000|2020-08-10 14:10:00|20418.97|20418.97|20433.89|20433.89|20437.41|20437.41|20415.44|20415.44|0
1597068900000|2020-08-10 14:15:00|20437.41|20437.41|20452.61|20452.61|20452.61|20452.61|20427.59|20427.59|0
1597069200000|2020-08-10 14:20:00|20449.09|20449.09|20408.52|20408.52|20449.09|20449.09|20397.95|20397.95|0
1597069500000|2020-08-10 14:25:00|20405|20405|20400.63|20400.63|20413.25|20413.25|20400.63|20400.63|0
1597069800000|2020-08-10 14:30:00|20400.03|20400.03|20395.09|20395.09|20403.56|20403.56|20376.46|20376.46|0
1597070100000|2020-08-10 14:35:00|20394.62|20394.62|20380.2|20380.2|20402.67|20402.67|20376.8|20376.8|0
1597070400000|2020-08-10 14:40:00|20376.68|20376.68|20377.06|20377.06|20377.66|20377.66|20368.62|20368.62|0
1597070700000|2020-08-10 14:45:00|20373.53|20373.53|20366.49|20366.49|20380.58|20380.58|20362.96|20362.96|0
1597071000000|2020-08-10 14:50:00|20362.96|20362.96|20354.85|20354.85|20374.13|20374.13|20345.62|20345.62|0
1597071300000|2020-08-10 14:55:00|20347.8|20347.8|20343.42|20343.42|20357.58|20357.58|20343.42|20343.42|0
1597071600000|2020-08-10 15:00:00|20344.02|20344.02|20351.13|20351.13|20358.11|20358.11|20332.24|20332.24|0
1597071900000|2020-08-10 15:05:00|20347.61|20347.61|20342.29|20342.29|20349.94|20349.94|20338.95|20338.95|0
1597072200000|2020-08-10 15:10:00|20338.76|20338.76|20345.31|20345.31|20348.43|20348.43|20338.16|20338.16|0
1597072500000|2020-08-10 15:15:00|20345.72|20345.72|20335.43|20335.43|20346.38|20346.38|20332.09|20332.09|0
1597072800000|2020-08-10 15:20:00|20336.65|20336.65|20335.91|20335.91|20344.68|20344.68|20330.59|20330.59|0
1597073100000|2020-08-10 15:25:00|20339.43|20339.43|20349.76|20349.76|20359.2|20359.2|20335.66|20335.66|0
1597130100000|2020-08-11 07:15:00|20470.47|20470.47|20464.46|20464.46|20514.31|20514.31|20460.93|20460.93|0
1597130400000|2020-08-11 07:20:00|20471.51|20471.51|20532.23|20532.23|20558.1|20558.1|20471.51|20471.51|0
1597130700000|2020-08-11 07:25:00|20528.71|20528.71|20525.02|20525.02|20556.93|20556.93|20519.77|20519.77|0
1597131000000|2020-08-11 07:30:00|20524.2|20524.2|20549.31|20549.31|20553.5|20553.5|20524.2|20524.2|0
1597131300000|2020-08-11 07:35:00|20556.36|20556.36|20549.25|20549.25|20570.74|20570.74|20549.25|20549.25|0
1597131600000|2020-08-11 07:40:00|20548.02|20548.02|20592.52|20592.52|20592.93|20592.93|20544.5|20544.5|0
1597131900000|2020-08-11 07:45:00|20596.04|20596.04|20564.57|20564.57|20604.89|20604.89|20561.52|20561.52|0
1597132200000|2020-08-11 07:50:00|20568.09|20568.09|20568.95|20568.95|20576|20576|20550.47|20550.47|0
1597132500000|2020-08-11 07:55:00|20569.43|20569.43|20580.34|20580.34|20580.34|20580.34|20558.25|20558.25|0
1597132800000|2020-08-11 08:00:00|20576.82|20576.82|20545.91|20545.91|20582.26|20582.26|20535.34|20535.34|0
1597133100000|2020-08-11 08:05:00|20535.34|20535.34|20531.81|20531.81|20549.84|20549.84|20531.81|20531.81|0
1597133400000|2020-08-11 08:10:00|20535.34|20535.34|20526.85|20526.85|20554.85|20554.85|20526.85|20526.85|0
1597133700000|2020-08-11 08:15:00|20528.05|20528.05|20524.21|20524.21|20540.1|20540.1|20524.21|20524.21|0
1597134000000|2020-08-11 08:20:00|20517.16|20517.16|20566.86|20566.86|20571.58|20571.58|20517.16|20517.16|0
1597134300000|2020-08-11 08:25:00|20563.33|20563.33|20537.02|20537.02|20563.33|20563.33|20525.69|20525.69|0
1597134600000|2020-08-11 08:30:00|20540.55|20540.55|20560.56|20560.56|20571.67|20571.67|20532.49|20532.49|0
1597134900000|2020-08-11 08:35:00|20557.04|20557.04|20562.81|20562.81|20585.75|20585.75|20554.11|20554.11|0
1597135200000|2020-08-11 08:40:00|20566.33|20566.33|20586.03|20586.03|20589.55|20589.55|20566.33|20566.33|0
1597135500000|2020-08-11 08:45:00|20585.55|20585.55|20599.12|20599.12|20599.12|20599.12|20580.42|20580.42|0
1597135800000|2020-08-11 08:50:00|20595.59|20595.59|20576.37|20576.37|20609.09|20609.09|20576.37|20576.37|0
1597136100000|2020-08-11 08:55:00|20579.89|20579.89|20588.49|20588.49|20592.02|20592.02|20576.84|20576.84|0
1597136400000|2020-08-11 09:00:00|20584.97|20584.97|20547.88|20547.88|20588.49|20588.49|20546.15|20546.15|0
1597136700000|2020-08-11 09:05:00|20540.83|20540.83|20550.63|20550.63|20557.68|20557.68|20533.31|20533.31|0
1597137000000|2020-08-11 09:10:00|20557.68|20557.68|20551.71|20551.71|20559.96|20559.96|20538.81|20538.81|0
1597137300000|2020-08-11 09:15:00|20551.23|20551.23|20537.98|20537.98|20551.23|20551.23|20527.4|20527.4|0
1597137600000|2020-08-11 09:20:00|20541.5|20541.5|20536.56|20536.56|20545.03|20545.03|20533.23|20533.23|0
1597137900000|2020-08-11 09:25:00|20536.15|20536.15|20557.77|20557.77|20565.04|20565.04|20536.15|20536.15|0
1597138200000|2020-08-11 09:30:00|20556.57|20556.57|20564.64|20564.64|20574.62|20574.62|20541.87|20541.87|0
1597138500000|2020-08-11 09:35:00|20564.04|20564.04|20584.11|20584.11|20584.11|20584.11|20560.52|20560.52|0
1597138800000|2020-08-11 09:40:00|20583.51|20583.51|20580.06|20580.06|20595.88|20595.88|20577.66|20577.66|0
1597139100000|2020-08-11 09:45:00|20583.58|20583.58|20578.61|20578.61|20597.27|20597.27|20575.91|20575.91|0
1597139400000|2020-08-11 09:50:00|20575.09|20575.09|20569.96|20569.96|20585.06|20585.06|20559.38|20559.38|0
1597139700000|2020-08-11 09:55:00|20570.56|20570.56|20577.25|20577.25|20592.42|20592.42|20570.56|20570.56|0
1597140000000|2020-08-11 10:00:00|20573.73|20573.73|20580.18|20580.18|20584.3|20584.3|20573.73|20573.73|0
1597140300000|2020-08-11 10:05:00|20594.87|20594.87|20632.51|20632.51|20641.29|20641.29|20594.87|20594.87|0
1597140600000|2020-08-11 10:10:00|20631.91|20631.91|20648.94|20648.94|20648.94|20648.94|20631.91|20631.91|0
1597140900000|2020-08-11 10:15:00|20652.46|20652.46|20646.01|20646.01|20670.68|20670.68|20643.09|20643.09|0
1597141200000|2020-08-11 10:20:00|20649.54|20649.54|20647.05|20647.05|20650.95|20650.95|20636.85|20636.85|0
1597141500000|2020-08-11 10:25:00|20643.52|20643.52|20640|20640|20643.52|20643.52|20636.47|20636.47|0
1597141800000|2020-08-11 10:30:00|20643.52|20643.52|20637.48|20637.48|20644.72|20644.72|20629.83|20629.83|0
1597142100000|2020-08-11 10:35:00|20638.3|20638.3|20628.92|20628.92|20643.02|20643.02|20625.4|20625.4|0
1597142400000|2020-08-11 10:40:00|20625.4|20625.4|20619.58|20619.58|20629.52|20629.52|20611.9|20611.9|0
1597142700000|2020-08-11 10:45:00|20616.06|20616.06|20613.66|20613.66|20619.11|20619.11|20613.66|20613.66|0
1597143000000|2020-08-11 10:50:00|20617.19|20617.19|20602.53|20602.53|20617.19|20617.19|20602.53|20602.53|0
1597143300000|2020-08-11 10:55:00|20599.01|20599.01|20685.43|20685.43|20685.43|20685.43|20595.48|20595.48|0
1597143600000|2020-08-11 11:00:00|20685.55|20685.55|20633.24|20633.24|20685.55|20685.55|20633.24|20633.24|0
1597143900000|2020-08-11 11:05:00|20633.64|20633.64|20677.8|20677.8|20689.33|20689.33|20633.64|20633.64|0
1597144200000|2020-08-11 11:10:00|20678.4|20678.4|20664.06|20664.06|20684.16|20684.16|20655.37|20655.37|0
1597144500000|2020-08-11 11:15:00|20663.46|20663.46|20649.49|20649.49|20667.71|20667.71|20642.44|20642.44|0
1597144800000|2020-08-11 11:20:00|20656.53|20656.53|20653.42|20653.42|20657.01|20657.01|20639.32|20639.32|0
1597145100000|2020-08-11 11:25:00|20656.94|20656.94|20650.9|20650.9|20657.95|20657.95|20650.9|20650.9|0
1597145400000|2020-08-11 11:30:00|20651.86|20651.86|20657.18|20657.18|20658.9|20658.9|20644.81|20644.81|0
1597145700000|2020-08-11 11:35:00|20653.65|20653.65|20649.05|20649.05|20656.1|20656.1|20649.05|20649.05|0
1597146000000|2020-08-11 11:40:00|20648.45|20648.45|20632.72|20632.72|20648.45|20648.45|20629.2|20629.2|0
1597146300000|2020-08-11 11:45:00|20632.12|20632.12|20619.75|20619.75|20632.12|20632.12|20616.23|20616.23|0
1597146600000|2020-08-11 11:50:00|20616.23|20616.23|20623.35|20623.35|20632.12|20632.12|20616.23|20616.23|0
1597146900000|2020-08-11 11:55:00|20626.87|20626.87|20608.12|20608.12|20626.87|20626.87|20601.07|20601.07|0
1597147200000|2020-08-11 12:00:00|20604.59|20604.59|20592.82|20592.82|20604.59|20604.59|20577.91|20577.91|0
1597147500000|2020-08-11 12:05:00|20593.42|20593.42|20589.51|20589.51|20597.04|20597.04|20589.51|20589.51|0
1597147800000|2020-08-11 12:10:00|20593.04|20593.04|20586.4|20586.4|20593.45|20593.45|20585.8|20585.8|0
1597148100000|2020-08-11 12:15:00|20587|20587|20601.22|20601.22|20601.22|20601.22|20586.4|20586.4|0
1597148400000|2020-08-11 12:20:00|20597.69|20597.69|20590.04|20590.04|20598.1|20598.1|20590.04|20590.04|0
1597148700000|2020-08-11 12:25:00|20586.52|20586.52|20629.63|20629.63|20632.75|20632.75|20582.99|20582.99|0
1597149000000|2020-08-11 12:30:00|20626.11|20626.11|20632.77|20632.77|20639.82|20639.82|20614.93|20614.93|0
1597149300000|2020-08-11 12:35:00|20629.25|20629.25|20633.59|20633.59|20638.31|20638.31|20629.12|20629.12|0
1597149600000|2020-08-11 12:40:00|20637.11|20637.11|20633.64|20633.64|20637.11|20637.11|20615.42|20615.42|0
1597149900000|2020-08-11 12:45:00|20634.05|20634.05|20617.69|20617.69|20638.36|20638.36|20610.64|20610.64|0
1597150200000|2020-08-11 12:50:00|20621.22|20621.22|20606.14|20606.14|20621.63|20621.63|20603.41|20603.41|0
1597150500000|2020-08-11 12:55:00|20609.67|20609.67|20602.62|20602.62|20617.79|20617.79|20602.62|20602.62|0
1597150800000|2020-08-11 13:00:00|20600.82|20600.82|20603.19|20603.19|20621.29|20621.29|20599.02|20599.02|0
1597151100000|2020-08-11 13:05:00|20602.78|20602.78|20586.24|20586.24|20606.78|20606.78|20585.16|20585.16|0
1597151400000|2020-08-11 13:10:00|20575.66|20575.66|20581.03|20581.03|20588.81|20588.81|20571.78|20571.78|0
1597151700000|2020-08-11 13:15:00|20581.63|20581.63|20590.29|20590.29|20590.29|20590.29|20576.38|20576.38|0
1597152000000|2020-08-11 13:20:00|20583.24|20583.24|20563.08|20563.08|20583.24|20583.24|20559.56|20559.56|0
1597152300000|2020-08-11 13:25:00|20559.56|20559.56|20566.26|20566.26|20584.42|20584.42|20558.96|20558.96|0
1597152600000|2020-08-11 13:30:00|20573.3|20573.3|20539.05|20539.05|20588|20588|20539.05|20539.05|0
1597152900000|2020-08-11 13:35:00|20542.58|20542.58|20551.23|20551.23|20560.61|20560.61|20538.14|20538.14|0
1597153200000|2020-08-11 13:40:00|20547.71|20547.71|20518.18|20518.18|20554.76|20554.76|20511.13|20511.13|0
1597153500000|2020-08-11 13:45:00|20521.7|20521.7|20506.03|20506.03|20528.75|20528.75|20506.03|20506.03|0
1597153800000|2020-08-11 13:50:00|20502.51|20502.51|20479.94|20479.94|20506.03|20506.03|20468.77|20468.77|0
1597154100000|2020-08-11 13:55:00|20476.42|20476.42|20466.44|20466.44|20486.99|20486.99|20454.86|20454.86|0
1597154400000|2020-08-11 14:00:00|20469.97|20469.97|20418.01|20418.01|20469.97|20469.97|20414.49|20414.49|0
1597154700000|2020-08-11 14:05:00|20414.49|20414.49|20385.6|20385.6|20419.21|20419.21|20382.67|20382.67|0
1597155000000|2020-08-11 14:10:00|20389.12|20389.12|20358.53|20358.53|20389.12|20389.12|20358.53|20358.53|0
1597155300000|2020-08-11 14:15:00|20355.01|20355.01|20370.9|20370.9|20382.67|20382.67|20355.01|20355.01|0
1597155600000|2020-08-11 14:20:00|20367.38|20367.38|20336.97|20336.97|20370.78|20370.78|20329.92|20329.92|0
1597155900000|2020-08-11 14:25:00|20340.5|20340.5|20337.35|20337.35|20359.91|20359.91|20325.8|20325.8|0
1597156200000|2020-08-11 14:30:00|20337.95|20337.95|20330.3|20330.3|20341.47|20341.47|20320.92|20320.92|0
1597156500000|2020-08-11 14:35:00|20326.77|20326.77|20374.99|20374.99|20374.99|20374.99|20326.77|20326.77|0
1597156800000|2020-08-11 14:40:00|20367.94|20367.94|20342.54|20342.54|20367.94|20367.94|20338.42|20338.42|0
1597157100000|2020-08-11 14:45:00|20346.07|20346.07|20367.41|20367.41|20377.38|20377.38|20342.54|20342.54|0
1597157400000|2020-08-11 14:50:00|20370.93|20370.93|20359.83|20359.83|20376.97|20376.97|20358.82|20358.82|0
1597157700000|2020-08-11 14:55:00|20363.35|20363.35|20379|20379|20390.32|20390.32|20358.19|20358.19|0
1597158000000|2020-08-11 15:00:00|20382.52|20382.52|20411.25|20411.25|20411.66|20411.66|20367.35|20367.35|0
1597158300000|2020-08-11 15:05:00|20411.72|20411.72|20422.9|20422.9|20423.31|20423.31|20405.15|20405.15|0
1597158600000|2020-08-11 15:10:00|20423.5|20423.5|20405.04|20405.04|20423.5|20423.5|20405.04|20405.04|0
1597158900000|2020-08-11 15:15:00|20405.86|20405.86|20414.73|20414.73|20418.86|20418.86|20396.17|20396.17|0
1597159200000|2020-08-11 15:20:00|20414.26|20414.26|20423.73|20423.73|20423.73|20423.73|20407.9|20407.9|0
1597159500000|2020-08-11 15:25:00|20427.25|20427.25|20421.12|20421.12|20435.95|20435.95|20411.56|20411.56|0
1597216500000|2020-08-12 07:15:00|20519.57|20519.57|20542.67|20542.67|20546.19|20546.19|20504.5|20504.5|0
1597216800000|2020-08-12 07:20:00|20542.07|20542.07|20617.88|20617.88|20617.88|20617.88|20538.54|20538.54|0
1597217100000|2020-08-12 07:25:00|20614.35|20614.35|20637.87|20637.87|20639.67|20639.67|20597.9|20597.9|0
1597217400000|2020-08-12 07:30:00|20630.82|20630.82|20584.72|20584.72|20637.87|20637.87|20583.52|20583.52|0
1597217700000|2020-08-12 07:35:00|20588.24|20588.24|20544.96|20544.96|20591.76|20591.76|20533.57|20533.57|0
1597218000000|2020-08-12 07:40:00|20548.49|20548.49|20588.15|20588.15|20588.75|20588.75|20546.11|20546.11|0
1597218300000|2020-08-12 07:45:00|20584.62|20584.62|20577.86|20577.86|20591.96|20591.96|20566.4|20566.4|0
1597218600000|2020-08-12 07:50:00|20581.39|20581.39|20580.01|20580.01|20595.48|20595.48|20572.4|20572.4|0
1597218900000|2020-08-12 07:55:00|20583.54|20583.54|20607.41|20607.41|20613.01|20613.01|20583.54|20583.54|0
1597219200000|2020-08-12 08:00:00|20610.94|20610.94|20580.79|20580.79|20622.37|20622.37|20577.27|20577.27|0
1597219500000|2020-08-12 08:05:00|20577.27|20577.27|20583.44|20583.44|20601.07|20601.07|20566.57|20566.57|0
1597219800000|2020-08-12 08:10:00|20582.85|20582.85|20588.2|20588.2|20614.66|20614.66|20559.3|20559.3|0
1597220100000|2020-08-12 08:15:00|20591.72|20591.72|20633.88|20633.88|20633.88|20633.88|20587.82|20587.82|0
1597220400000|2020-08-12 08:20:00|20626.83|20626.83|20612.96|20612.96|20635.3|20635.3|20612.96|20612.96|0
1597220700000|2020-08-12 08:25:00|20609.43|20609.43|20599.99|20599.99|20614.68|20614.68|20597.06|20597.06|0
1597221000000|2020-08-12 08:30:00|20607.04|20607.04|20618.94|20618.94|20621.99|20621.99|20604.23|20604.23|0
1597221300000|2020-08-12 08:35:00|20615.42|20615.42|20618.34|20618.34|20621.46|20621.46|20606.17|20606.17|0
1597221600000|2020-08-12 08:40:00|20620.14|20620.14|20653.69|20653.69|20660.73|20660.73|20620.14|20620.14|0
1597221900000|2020-08-12 08:45:00|20657.21|20657.21|20690.13|20690.13|20690.13|20690.13|20657.21|20657.21|0
1597222200000|2020-08-12 08:50:00|20700.7|20700.7|20660.33|20660.33|20707.75|20707.75|20646.23|20646.23|0
1597222500000|2020-08-12 08:55:00|20659.51|20659.51|20633.86|20633.86|20666.56|20666.56|20630.31|20630.31|0
1597222800000|2020-08-12 09:00:00|20637.39|20637.39|20631.87|20631.87|20645.97|20645.97|20627.27|20627.27|0
1597223100000|2020-08-12 09:05:00|20632.35|20632.35|20620.89|20620.89|20646.45|20646.45|20613.37|20613.37|0
1597223400000|2020-08-12 09:10:00|20624.42|20624.42|20654.44|20654.44|20654.44|20654.44|20624.42|20624.42|0
1597223700000|2020-08-12 09:15:00|20653.24|20653.24|20650.51|20650.51|20653.84|20653.84|20639.33|20639.33|0
1597224000000|2020-08-12 09:20:00|20646.98|20646.98|20685.15|20685.15|20685.15|20685.15|20645.78|20645.78|0
1597224300000|2020-08-12 09:25:00|20688.68|20688.68|20689.62|20689.62|20689.62|20689.62|20674.7|20674.7|0
1597224600000|2020-08-12 09:30:00|20682.57|20682.57|20675.11|20675.11|20682.57|20682.57|20660.41|20660.41|0
1597224900000|2020-08-12 09:35:00|20671.58|20671.58|20656.89|20656.89|20671.58|20671.58|20653.36|20653.36|0
1597225200000|2020-08-12 09:40:00|20657.49|20657.49|20655.73|20655.73|20661.27|20661.27|20648.9|20648.9|0
1597225500000|2020-08-12 09:45:00|20641.63|20641.63|20667.96|20667.96|20667.96|20667.96|20641.63|20641.63|0
1597225800000|2020-08-12 09:50:00|20664.44|20664.44|20657.75|20657.75|20664.44|20664.44|20649.62|20649.62|0
1597226100000|2020-08-12 09:55:00|20654.22|20654.22|20674.77|20674.77|20674.77|20674.77|20653.02|20653.02|0
1597226400000|2020-08-12 10:00:00|20675.18|20675.18|20667.22|20667.22|20686.35|20686.35|20666.81|20666.81|0
1597226700000|2020-08-12 10:05:00|20670.74|20670.74|20683.11|20683.11|20693.69|20693.69|20670.74|20670.74|0
1597227000000|2020-08-12 10:10:00|20681.91|20681.91|20703.33|20703.33|20709.01|20709.01|20678.8|20678.8|0
1597227300000|2020-08-12 10:15:00|20706.86|20706.86|20729.2|20729.2|20732.73|20732.73|20706.86|20706.86|0
1597227600000|2020-08-12 10:20:00|20729.08|20729.08|20736.72|20736.72|20740.85|20740.85|20722.03|20722.03|0
1597227900000|2020-08-12 10:25:00|20743.77|20743.77|20750.32|20750.32|20753.84|20753.84|20743.77|20743.77|0
1597228200000|2020-08-12 10:30:00|20749.72|20749.72|20752.21|20752.21|20756.21|20756.21|20748.09|20748.09|0
1597228500000|2020-08-12 10:35:00|20752.62|20752.62|20750.41|20750.41|20753.94|20753.94|20747.9|20747.9|0
1597228800000|2020-08-12 10:40:00|20751.61|20751.61|20764.92|20764.92|20765.52|20765.52|20750.6|20750.6|0
1597229100000|2020-08-12 10:45:00|20765.33|20765.33|20779.43|20779.43|20782.95|20782.95|20754.76|20754.76|0
1597229400000|2020-08-12 10:50:00|20780.03|20780.03|20775.24|20775.24|20784.03|20784.03|20771.59|20771.59|0
1597229700000|2020-08-12 10:55:00|20771.72|20771.72|20787.08|20787.08|20790.01|20790.01|20771.59|20771.59|0
1597230000000|2020-08-12 11:00:00|20788.03|20788.03|20778.22|20778.22|20798.01|20798.01|20767.64|20767.64|0
1597230300000|2020-08-12 11:05:00|20777.74|20777.74|20790.07|20790.07|20797.53|20797.53|20774.22|20774.22|0
1597230600000|2020-08-12 11:10:00|20786.55|20786.55|20773.36|20773.36|20787.46|20787.46|20773.36|20773.36|0
1597230900000|2020-08-12 11:15:00|20776.89|20776.89|20782.02|20782.02|20789.07|20789.07|20776.89|20776.89|0
1597231200000|2020-08-12 11:20:00|20789.07|20789.07|20797.19|20797.19|20801.72|20801.72|20785.54|20785.54|0
1597231500000|2020-08-12 11:25:00|20786.62|20786.62|20769.12|20769.12|20793.67|20793.67|20769.12|20769.12|0
1597231800000|2020-08-12 11:30:00|20768.52|20768.52|20803.01|20803.01|20810.06|20810.06|20768.52|20768.52|0
1597232100000|2020-08-12 11:35:00|20802.41|20802.41|20786.92|20786.92|20803.23|20803.23|20783.4|20783.4|0
1597232400000|2020-08-12 11:40:00|20783.4|20783.4|20765.37|20765.37|20783.4|20783.4|20765.37|20765.37|0
1597232700000|2020-08-12 11:45:00|20772.42|20772.42|20777.14|20777.14|20777.14|20777.14|20768.89|20768.89|0
1597233000000|2020-08-12 11:50:00|20780.66|20780.66|20763.59|20763.59|20784.19|20784.19|20758.84|20758.84|0
1597233300000|2020-08-12 11:55:00|20767.11|20767.11|20763.59|20763.59|20774.76|20774.76|20762.99|20762.99|0
1597233600000|2020-08-12 12:00:00|20770.64|20770.64|20768.72|20768.72|20771.64|20771.64|20767.11|20767.11|0
1597233900000|2020-08-12 12:05:00|20772.24|20772.24|20760.54|20760.54|20785.21|20785.21|20757.02|20757.02|0
1597234200000|2020-08-12 12:10:00|20757.02|20757.02|20756.42|20756.42|20767.59|20767.59|20756.42|20756.42|0
1597234500000|2020-08-12 12:15:00|20755.82|20755.82|20766.87|20766.87|20766.87|20766.87|20755.82|20755.82|0
1597234800000|2020-08-12 12:20:00|20767.47|20767.47|20774.61|20774.61|20775.93|20775.93|20767.47|20767.47|0
1597235100000|2020-08-12 12:25:00|20774.01|20774.01|20761.89|20761.89|20774.01|20774.01|20754.84|20754.84|0
1597235400000|2020-08-12 12:30:00|20758.36|20758.36|20761.7|20761.7|20761.7|20761.7|20750.12|20750.12|0
1597235700000|2020-08-12 12:35:00|20765.22|20765.22|20773.88|20773.88|20780.93|20780.93|20758.58|20758.58|0
1597236000000|2020-08-12 12:40:00|20777.4|20777.4|20781.05|20781.05|20781.05|20781.05|20777.4|20777.4|0
1597236300000|2020-08-12 12:45:00|20779.85|20779.85|20773.88|20773.88|20783.98|20783.98|20773.4|20773.4|0
1597236600000|2020-08-12 12:50:00|20773.4|20773.4|20785.05|20785.05|20785.05|20785.05|20762.83|20762.83|0
1597236900000|2020-08-12 12:55:00|20795.63|20795.63|20796.71|20796.71|20799.75|20799.75|20790.43|20790.43|0
1597237200000|2020-08-12 13:00:00|20797.12|20797.12|20794.93|20794.93|20805.12|20805.12|20794.93|20794.93|0
1597237500000|2020-08-12 13:05:00|20798.45|20798.45|20797.88|20797.88|20798.45|20798.45|20790.8|20790.8|0
1597237800000|2020-08-12 13:10:00|20794.36|20794.36|20797.47|20797.47|20808.05|20808.05|20790.42|20790.42|0
1597238100000|2020-08-12 13:15:00|20811.57|20811.57|20830.58|20830.58|20830.58|20830.58|20811.57|20811.57|0
1597238400000|2020-08-12 13:20:00|20830.99|20830.99|20831.78|20831.78|20831.78|20831.78|20820.01|20820.01|0
1597238700000|2020-08-12 13:25:00|20828.25|20828.25|20821.42|20821.42|20828.25|20828.25|20810.03|20810.03|0
1597239000000|2020-08-12 13:30:00|20824.95|20824.95|20820.63|20820.63|20831.4|20831.4|20809.65|20809.65|0
1597239300000|2020-08-12 13:35:00|20824.16|20824.16|20842.91|20842.91|20849.96|20849.96|20824.16|20824.16|0
1597239600000|2020-08-12 13:40:00|20839.39|20839.39|20879.16|20879.16|20882.69|20882.69|20839.39|20839.39|0
1597239900000|2020-08-12 13:45:00|20878.56|20878.56|20886.02|20886.02|20900.12|20900.12|20867.99|20867.99|0
1597240200000|2020-08-12 13:50:00|20889.55|20889.55|20898.08|20898.08|20898.08|20898.08|20874.6|20874.6|0
1597240500000|2020-08-12 13:55:00|20891.03|20891.03|20905.53|20905.53|20905.53|20905.53|20884.58|20884.58|0
1597240800000|2020-08-12 14:00:00|20902.01|20902.01|20947.79|20947.79|20947.79|20947.79|20898.48|20898.48|0
1597241100000|2020-08-12 14:05:00|20951.31|20951.31|20960.43|20960.43|20971|20971|20936.74|20936.74|0
1597241400000|2020-08-12 14:10:00|20963.96|20963.96|20978.53|20978.53|20981.46|20981.46|20963.96|20963.96|0
1597241700000|2020-08-12 14:15:00|20975.01|20975.01|21039.62|21039.62|21039.62|21039.62|20975.01|20975.01|0
1597242000000|2020-08-12 14:20:00|21036.09|21036.09|21092.68|21092.68|21096.2|21096.2|21029.05|21029.05|0
1597242300000|2020-08-12 14:25:00|21096.2|21096.2|21050.02|21050.02|21103.25|21103.25|21045.08|21045.08|0
1597242600000|2020-08-12 14:30:00|21053.54|21053.54|21064.76|21064.76|21072.95|21072.95|21050.06|21050.06|0
1597242900000|2020-08-12 14:35:00|21071.81|21071.81|21033.89|21033.89|21077.16|21077.16|21033.89|21033.89|0
1597243200000|2020-08-12 14:40:00|21034.29|21034.29|21106.53|21106.53|21107.72|21107.72|21034.29|21034.29|0
1597243500000|2020-08-12 14:45:00|21105.57|21105.57|21087.36|21087.36|21105.99|21105.99|21083.84|21083.84|0
1597243800000|2020-08-12 14:50:00|21090.89|21090.89|21073.35|21073.35|21104.99|21104.99|21069.82|21069.82|0
1597244100000|2020-08-12 14:55:00|21076.87|21076.87|21069.92|21069.92|21083.1|21083.1|21069.92|21069.92|0
1597244400000|2020-08-12 15:00:00|21066.39|21066.39|21075.05|21075.05|21082.69|21082.69|21059.15|21059.15|0
1597244700000|2020-08-12 15:05:00|21078.57|21078.57|21095.78|21095.78|21098.06|21098.06|21075.05|21075.05|0
1597245000000|2020-08-12 15:10:00|21092.26|21092.26|21068.79|21068.79|21117.15|21117.15|21062.87|21062.87|0
1597245300000|2020-08-12 15:15:00|21069.2|21069.2|21056.64|21056.64|21082.69|21082.69|21049.59|21049.59|0
1597245600000|2020-08-12 15:20:00|21056.23|21056.23|21091.6|21091.6|21095.12|21095.12|21040.65|21040.65|0
1597245900000|2020-08-12 15:25:00|21092.19|21092.19|21113.48|21113.48|21132.94|21132.94|21081.47|21081.47|0
1597302900000|2020-08-13 07:15:00|20711.78|20711.78|20756.25|20756.25|20767.64|20767.64|20711.78|20711.78|0
1597303200000|2020-08-13 07:20:00|20763.29|20763.29|20790.1|20790.1|20795.01|20795.01|20752.72|20752.72|0
1597303500000|2020-08-13 07:25:00|20786.58|20786.58|20808.73|20808.73|20832.4|20832.4|20782.26|20782.26|0
1597303800000|2020-08-13 07:30:00|20805.2|20805.2|20794.13|20794.13|20809.33|20809.33|20778.74|20778.74|0
1597304100000|2020-08-13 07:35:00|20797.65|20797.65|20833.84|20833.84|20833.84|20833.84|20797.65|20797.65|0
1597304400000|2020-08-13 07:40:00|20834.44|20834.44|20867.22|20867.22|20876.84|20876.84|20827.39|20827.39|0
1597304700000|2020-08-13 07:45:00|20867.09|20867.09|20861.38|20861.38|20895.66|20895.66|20851.41|20851.41|0
1597305000000|2020-08-13 07:50:00|20857.86|20857.86|20909.93|20909.93|20909.93|20909.93|20854.33|20854.33|0
1597305300000|2020-08-13 07:55:00|20913.46|20913.46|20875.63|20875.63|20913.46|20913.46|20875.03|20875.03|0
1597305600000|2020-08-13 08:00:00|20879.16|20879.16|20922.13|20922.13|20922.13|20922.13|20879.16|20879.16|0
1597305900000|2020-08-13 08:05:00|20918.61|20918.61|20884.87|20884.87|20918.61|20918.61|20862.91|20862.91|0
1597306200000|2020-08-13 08:10:00|20884.4|20884.4|20912.9|20912.9|20916.18|20916.18|20884.4|20884.4|0
1597306500000|2020-08-13 08:15:00|20916.43|20916.43|20906.7|20906.7|20916.43|20916.43|20899.93|20899.93|0
1597306800000|2020-08-13 08:20:00|20906.1|20906.1|20912.55|20912.55|20923.72|20923.72|20899.05|20899.05|0
1597307100000|2020-08-13 08:25:00|20912.43|20912.43|20876.52|20876.52|20916.08|20916.08|20871.8|20871.8|0
1597307400000|2020-08-13 08:30:00|20876.39|20876.39|20863.93|20863.93|20876.39|20876.39|20860.4|20860.4|0
1597307700000|2020-08-13 08:35:00|20860.4|20860.4|20832.52|20832.52|20860.4|20860.4|20827.8|20827.8|0
1597308000000|2020-08-13 08:40:00|20828.99|20828.99|20819.36|20819.36|20843.5|20843.5|20819.36|20819.36|0
1597308300000|2020-08-13 08:45:00|20822.88|20822.88|20833.46|20833.46|20848.75|20848.75|20822.88|20822.88|0
1597308600000|2020-08-13 08:50:00|20829.93|20829.93|20824.61|20824.61|20844.63|20844.63|20824.61|20824.61|0
1597308900000|2020-08-13 08:55:00|20828.14|20828.14|20815.67|20815.67|20835.59|20835.59|20797.93|20797.93|0
1597309200000|2020-08-13 09:00:00|20816.08|20816.08|20831.55|20831.55|20831.55|20831.55|20799.83|20799.83|0
1597309500000|2020-08-13 09:05:00|20831.14|20831.14|20808.8|20808.8|20834.67|20834.67|20798.23|20798.23|0
1597309800000|2020-08-13 09:10:00|20808.39|20808.39|20794.1|20794.1|20816.04|20816.04|20793.69|20793.69|0
1597310100000|2020-08-13 09:15:00|20790.58|20790.58|20794.7|20794.7|20807.98|20807.98|20790.58|20790.58|0
1597310400000|2020-08-13 09:20:00|20791.18|20791.18|20775.06|20775.06|20791.18|20791.18|20758.45|20758.45|0
1597310700000|2020-08-13 09:25:00|20771.54|20771.54|20787.49|20787.49|20787.49|20787.49|20766.82|20766.82|0
1597311000000|2020-08-13 09:30:00|20783.96|20783.96|20775.12|20775.12|20788.68|20788.68|20763.94|20763.94|0
1597311300000|2020-08-13 09:35:00|20778.64|20778.64|20783.55|20783.55|20791.2|20791.2|20778.64|20778.64|0
1597311600000|2020-08-13 09:40:00|20787.08|20787.08|20778.42|20778.42|20789.79|20789.79|20777.82|20777.82|0
1597311900000|2020-08-13 09:45:00|20779.02|20779.02|20779.02|20779.02|20789.6|20789.6|20775.5|20775.5|0
1597312200000|2020-08-13 09:50:00|20782.55|20782.55|20804.51|20804.51|20804.51|20804.51|20782.55|20782.55|0
1597312500000|2020-08-13 09:55:00|20803.91|20803.91|20783.68|20783.68|20803.91|20803.91|20780.15|20780.15|0
1597312800000|2020-08-13 10:00:00|20780.15|20780.15|20779.14|20779.14|20780.15|20780.15|20772.28|20772.28|0
1597313100000|2020-08-13 10:05:00|20775.62|20775.62|20771.37|20771.37|20777.23|20777.23|20755.48|20755.48|0
1597313400000|2020-08-13 10:10:00|20774.9|20774.9|20790|20790|20790|20790|20774.9|20774.9|0
1597313700000|2020-08-13 10:15:00|20786.48|20786.48|20822.54|20822.54|20822.54|20822.54|20786.48|20786.48|0
1597314000000|2020-08-13 10:20:00|20821.72|20821.72|20835.73|20835.73|20849.83|20849.83|20821.72|20821.72|0
1597314300000|2020-08-13 10:25:00|20839.25|20839.25|20856.87|20856.87|20860.4|20860.4|20839.25|20839.25|0
1597314600000|2020-08-13 10:30:00|20856.28|20856.28|20857.06|20857.06|20860.59|20860.59|20849.42|20849.42|0
1597314900000|2020-08-13 10:35:00|20860.59|20860.59|20872.58|20872.58|20882.74|20882.74|20860.59|20860.59|0
1597315200000|2020-08-13 10:40:00|20865.53|20865.53|20853.92|20853.92|20865.53|20865.53|20850.21|20850.21|0
1597315500000|2020-08-13 10:45:00|20857.45|20857.45|20854.66|20854.66|20863.12|20863.12|20850.4|20850.4|0
1597315800000|2020-08-13 10:50:00|20855.47|20855.47|20889.71|20889.71|20897.77|20897.77|20851.35|20851.35|0
1597316100000|2020-08-13 10:55:00|20896.76|20896.76|20860.87|20860.87|20911.27|20911.27|20850.3|20850.3|0
1597316400000|2020-08-13 11:00:00|20850.3|20850.3|20868.69|20868.69|20868.69|20868.69|20850.3|20850.3|0
1597316700000|2020-08-13 11:05:00|20872.22|20872.22|20903.1|20903.1|20910.15|20910.15|20871.81|20871.81|0
1597317000000|2020-08-13 11:10:00|20906.63|20906.63|20893.69|20893.69|20910.15|20910.15|20891.61|20891.61|0
1597317300000|2020-08-13 11:15:00|20897.22|20897.22|20929.95|20929.95|20929.95|20929.95|20897.22|20897.22|0
1597317600000|2020-08-13 11:20:00|20926.42|20926.42|20960.47|20960.47|20968.71|20968.71|20926.42|20926.42|0
1597317900000|2020-08-13 11:25:00|20956.94|20956.94|20967.52|20967.52|20978.09|20978.09|20953.42|20953.42|0
1597318200000|2020-08-13 11:30:00|20974.57|20974.57|20922.04|20922.04|20978.09|20978.09|20918.51|20918.51|0
1597318500000|2020-08-13 11:35:00|20925.56|20925.56|20953.16|20953.16|20956.68|20956.68|20917.92|20917.92|0
1597318800000|2020-08-13 11:40:00|20952.75|20952.75|20960.81|20960.81|20967.45|20967.45|20914.58|20914.58|0
1597319100000|2020-08-13 11:45:00|20957.28|20957.28|20951.74|20951.74|20964.33|20964.33|20946.71|20946.71|0
1597319400000|2020-08-13 11:50:00|20952.15|20952.15|20965.84|20965.84|20976.82|20976.82|20952.15|20952.15|0
1597319700000|2020-08-13 11:55:00|20958.79|20958.79|20912.57|20912.57|20958.79|20958.79|20912.16|20912.16|0
1597320000000|2020-08-13 12:00:00|20909.04|20909.04|20868.55|20868.55|20913.52|20913.52|20868.55|20868.55|0
1597320300000|2020-08-13 12:05:00|20869.14|20869.14|20864.18|20864.18|20874.75|20874.75|20849.6|20849.6|0
1597320600000|2020-08-13 12:10:00|20860.65|20860.65|20897.51|20897.51|20940.4|20940.4|20860.65|20860.65|0
1597320900000|2020-08-13 12:15:00|20890.46|20890.46|20874.75|20874.75|20890.46|20890.46|20867.7|20867.7|0
1597321200000|2020-08-13 12:20:00|20871.23|20871.23|20859.65|20859.65|20874.34|20874.34|20856.12|20856.12|0
1597321500000|2020-08-13 12:25:00|20863.17|20863.17|20850.8|20850.8|20866.7|20866.7|20840.23|20840.23|0
1597321800000|2020-08-13 12:30:00|20851.4|20851.4|20884.51|20884.51|20916.83|20916.83|20851.4|20851.4|0
1597322100000|2020-08-13 12:35:00|20888.03|20888.03|20871.01|20871.01|20891.56|20891.56|20871.01|20871.01|0
1597322400000|2020-08-13 12:40:00|20874.53|20874.53|20885.52|20885.52|20892.56|20892.56|20874.53|20874.53|0
1597322700000|2020-08-13 12:45:00|20885.11|20885.11|20896.09|20896.09|20899.61|20899.61|20862.76|20862.76|0
1597323000000|2020-08-13 12:50:00|20903.14|20903.14|20907.89|20907.89|20913.11|20913.11|20899.61|20899.61|0
1597323300000|2020-08-13 12:55:00|20904.36|20904.36|20872.86|20872.86|20912.23|20912.23|20872.86|20872.86|0
1597323600000|2020-08-13 13:00:00|20865.81|20865.81|20844.86|20844.86|20873.87|20873.87|20840.54|20840.54|0
1597323900000|2020-08-13 13:05:00|20848.38|20848.38|20840.73|20840.73|20862.48|20862.48|20840.73|20840.73|0
1597324200000|2020-08-13 13:10:00|20840.13|20840.13|20822.7|20822.7|20840.13|20840.13|20815.46|20815.46|0
1597324500000|2020-08-13 13:15:00|20823.3|20823.3|20819.97|20819.97|20830.95|20830.95|20815.84|20815.84|0
1597324800000|2020-08-13 13:20:00|20823.49|20823.49|20827.62|20827.62|20842.91|20842.91|20819.97|20819.97|0
1597325100000|2020-08-13 13:25:00|20827.02|20827.02|20840.2|20840.2|20840.2|20840.2|20805.27|20805.27|0
1597325400000|2020-08-13 13:30:00|20843.73|20843.73|20778.25|20778.25|20843.73|20843.73|20764.16|20764.16|0
1597325700000|2020-08-13 13:35:00|20781.78|20781.78|20806.57|20806.57|20807.05|20807.05|20780.58|20780.58|0
1597326000000|2020-08-13 13:40:00|20801.85|20801.85|20825.2|20825.2|20825.2|20825.2|20791.87|20791.87|0
1597326300000|2020-08-13 13:45:00|20828.73|20828.73|20834.39|20834.39|20846.76|20846.76|20825.2|20825.2|0
1597326600000|2020-08-13 13:50:00|20830.86|20830.86|20823.81|20823.81|20834.39|20834.39|20813.24|20813.24|0
1597326900000|2020-08-13 13:55:00|20823.21|20823.21|20817.51|20817.51|20826.74|20826.74|20797.73|20797.73|0
1597327200000|2020-08-13 14:00:00|20821.03|20821.03|20858.76|20858.76|20862.29|20862.29|20809.26|20809.26|0
1597327500000|2020-08-13 14:05:00|20855.24|20855.24|20896.3|20896.3|20903.35|20903.35|20846.99|20846.99|0
1597327800000|2020-08-13 14:10:00|20896.71|20896.71|20879.5|20879.5|20904.17|20904.17|20875.97|20875.97|0
1597328100000|2020-08-13 14:15:00|20883.02|20883.02|20892.52|20892.52|20893|20893|20864.2|20864.2|0
1597328400000|2020-08-13 14:20:00|20896.05|20896.05|20933.17|20933.17|20947.27|20947.27|20896.05|20896.05|0
1597328700000|2020-08-13 14:25:00|20936.7|20936.7|20927.83|20927.83|20940.1|20940.1|20918.95|20918.95|0
1597329000000|2020-08-13 14:30:00|20927.42|20927.42|20945.07|20945.07|20959.14|20959.14|20927.42|20927.42|0
1597329300000|2020-08-13 14:35:00|20944.47|20944.47|20944.19|20944.19|20947.71|20947.71|20928.95|20928.95|0
1597329600000|2020-08-13 14:40:00|20940.67|20940.67|20944.48|20944.48|20954.64|20954.64|20939.47|20939.47|0
1597329900000|2020-08-13 14:45:00|20948|20948|20954.51|20954.51|20958.03|20958.03|20935.75|20935.75|0
1597330200000|2020-08-13 14:50:00|20958.03|20958.03|20974.64|20974.64|20985.22|20985.22|20953.38|20953.38|0
1597330500000|2020-08-13 14:55:00|20978.17|20978.17|20977.88|20977.88|20982.01|20982.01|20960.14|20960.14|0
1597330800000|2020-08-13 15:00:00|20970.84|20970.84|20989.87|20989.87|20989.87|20989.87|20953.21|20953.21|0
1597331100000|2020-08-13 15:05:00|20986.35|20986.35|20999.63|20999.63|21007.5|21007.5|20975.78|20975.78|0
1597331400000|2020-08-13 15:10:00|21003.15|21003.15|21022.05|21022.05|21022.05|21022.05|21003.15|21003.15|0
1597331700000|2020-08-13 15:15:00|21015|21015|21015.18|21015.18|21033.41|21033.41|21008.14|21008.14|0
1597332000000|2020-08-13 15:20:00|21018.71|21018.71|21050.55|21050.55|21050.55|21050.55|21010.18|21010.18|0
1597332300000|2020-08-13 15:25:00|21047.03|21047.03|21026.87|21026.87|21054.48|21054.48|21007.52|21007.52|0
1597389300000|2020-08-14 07:15:00|20819.76|20819.76|20802.04|20802.04|20823.29|20823.29|20748.07|20748.07|0
1597389600000|2020-08-14 07:20:00|20798.52|20798.52|20813.36|20813.36|20851.6|20851.6|20794.99|20794.99|0
1597389900000|2020-08-14 07:25:00|20806.32|20806.32|20861.51|20861.51|20872.08|20872.08|20788.09|20788.09|0
1597390200000|2020-08-14 07:30:00|20865.03|20865.03|20787.88|20787.88|20865.03|20865.03|20784.35|20784.35|0
1597390500000|2020-08-14 07:35:00|20780.83|20780.83|20810.75|20810.75|20818.4|20818.4|20777.3|20777.3|0
1597390800000|2020-08-14 07:40:00|20807.23|20807.23|20748.37|20748.37|20807.23|20807.23|20733.14|20733.14|0
1597391100000|2020-08-14 07:45:00|20737.8|20737.8|20677.39|20677.39|20737.8|20737.8|20670.94|20670.94|0
1597391400000|2020-08-14 07:50:00|20680.92|20680.92|20683.88|20683.88|20707.64|20707.64|20675|20675|0
1597391700000|2020-08-14 07:55:00|20680.36|20680.36|20705.29|20705.29|20718.78|20718.78|20666.26|20666.26|0
1597392000000|2020-08-14 08:00:00|20708.81|20708.81|20663.49|20663.49|20716.46|20716.46|20656.1|20656.1|0
1597392300000|2020-08-14 08:05:00|20674.07|20674.07|20639.01|20639.01|20677.78|20677.78|20623.84|20623.84|0
1597392600000|2020-08-14 08:10:00|20631.96|20631.96|20657.45|20657.45|20657.45|20657.45|20625.63|20625.63|0
1597392900000|2020-08-14 08:15:00|20653.92|20653.92|20616.26|20616.26|20664.88|20664.88|20616.26|20616.26|0
1597393200000|2020-08-14 08:20:00|20609.21|20609.21|20624.84|20624.84|20626.83|20626.83|20602.16|20602.16|0
1597393500000|2020-08-14 08:25:00|20621.32|20621.32|20630.38|20630.38|20637.43|20637.43|20602.13|20602.13|0
1597393800000|2020-08-14 08:30:00|20619.81|20619.81|20608.07|20608.07|20629.19|20629.19|20600.2|20600.2|0
1597394100000|2020-08-14 08:35:00|20611.59|20611.59|20650.1|20650.1|20650.1|20650.1|20604.54|20604.54|0
1597394400000|2020-08-14 08:40:00|20648.9|20648.9|20614.51|20614.51|20648.9|20648.9|20614.51|20614.51|0
1597394700000|2020-08-14 08:45:00|20618.04|20618.04|20577.81|20577.81|20618.04|20618.04|20571.71|20571.71|0
1597395000000|2020-08-14 08:50:00|20577.21|20577.21|20563.66|20563.66|20577.21|20577.21|20556.01|20556.01|0
1597395300000|2020-08-14 08:55:00|20567.18|20567.18|20556.2|20556.2|20570.7|20570.7|20542.1|20542.1|0
1597395600000|2020-08-14 09:00:00|20559.72|20559.72|20554.81|20554.81|20559.72|20559.72|20542.51|20542.51|0
1597395900000|2020-08-14 09:05:00|20555.41|20555.41|20548.36|20548.36|20555.41|20555.41|20530.74|20530.74|0
1597396200000|2020-08-14 09:10:00|20551.88|20551.88|20531|20531|20551.88|20551.88|20519.95|20519.95|0
1597396500000|2020-08-14 09:15:00|20531.48|20531.48|20551.4|20551.4|20551.4|20551.4|20526.1|20526.1|0
1597396800000|2020-08-14 09:20:00|20547.88|20547.88|20550.08|20550.08|20554.33|20554.33|20540.23|20540.23|0
1597397100000|2020-08-14 09:25:00|20550.68|20550.68|20562.57|20562.57|20573.62|20573.62|20542.43|20542.43|0
1597397400000|2020-08-14 09:30:00|20569.62|20569.62|20561.38|20561.38|20573.15|20573.15|20559.05|20559.05|0
1597397700000|2020-08-14 09:35:00|20560.56|20560.56|20527.26|20527.26|20560.56|20560.56|20527.26|20527.26|0
1597398000000|2020-08-14 09:40:00|20523.74|20523.74|20537.62|20537.62|20544.66|20544.66|20515.46|20515.46|0
1597398300000|2020-08-14 09:45:00|20534.09|20534.09|20502.37|20502.37|20548.19|20548.19|20502.37|20502.37|0
1597398600000|2020-08-14 09:50:00|20509.42|20509.42|20513.42|20513.42|20514.14|20514.14|20502.37|20502.37|0
1597398900000|2020-08-14 09:55:00|20514.02|20514.02|20517.19|20517.19|20524.71|20524.71|20503.44|20503.44|0
1597399200000|2020-08-14 10:00:00|20520.71|20520.71|20546.77|20546.77|20547.78|20547.78|20520.71|20520.71|0
1597399500000|2020-08-14 10:05:00|20543.24|20543.24|20538.11|20538.11|20550.29|20550.29|20531.07|20531.07|0
1597399800000|2020-08-14 10:10:00|20537.52|20537.52|20508.5|20508.5|20537.52|20537.52|20497.93|20497.93|0
1597400100000|2020-08-14 10:15:00|20501.45|20501.45|20487.95|20487.95|20501.45|20501.45|20476.37|20476.37|0
1597400400000|2020-08-14 10:20:00|20488.55|20488.55|20527.92|20527.92|20527.92|20527.92|20488.55|20488.55|0
1597400700000|2020-08-14 10:25:00|20531.45|20531.45|20523.61|20523.61|20535.57|20535.57|20523.61|20523.61|0
1597401000000|2020-08-14 10:30:00|20527.13|20527.13|20528.08|20528.08|20538.9|20538.9|20524.81|20524.81|0
1597401300000|2020-08-14 10:35:00|20531.6|20531.6|20569.05|20569.05|20576.1|20576.1|20531.6|20531.6|0
1597401600000|2020-08-14 10:40:00|20576.1|20576.1|20576.36|20576.36|20586.68|20586.68|20565.78|20565.78|0
1597401900000|2020-08-14 10:45:00|20579.88|20579.88|20592.53|20592.53|20596.06|20596.06|20575.95|20575.95|0
1597402200000|2020-08-14 10:50:00|20606.63|20606.63|20600.12|20600.12|20606.63|20606.63|20599.77|20599.77|0
1597402500000|2020-08-14 10:55:00|20596.6|20596.6|20584.29|20584.29|20604.06|20604.06|20584.29|20584.29|0
1597402800000|2020-08-14 11:00:00|20582.5|20582.5|20612.9|20612.9|20612.9|20612.9|20565.47|20565.47|0
1597403100000|2020-08-14 11:05:00|20619.95|20619.95|20652.99|20652.99|20652.99|20652.99|20619.95|20619.95|0
1597403400000|2020-08-14 11:10:00|20656.51|20656.51|20660.63|20660.63|20667.68|20667.68|20652.99|20652.99|0
1597403700000|2020-08-14 11:15:00|20657.11|20657.11|20654.78|20654.78|20657.59|20657.59|20644.21|20644.21|0
1597404000000|2020-08-14 11:20:00|20651.26|20651.26|20658.31|20658.31|20658.31|20658.31|20644.21|20644.21|0
1597404300000|2020-08-14 11:25:00|20661.83|20661.83|20663.38|20663.38|20671.27|20671.27|20651.26|20651.26|0
1597404600000|2020-08-14 11:30:00|20666.9|20666.9|20665.39|20665.39|20668.92|20668.92|20661.87|20661.87|0
1597404900000|2020-08-14 11:35:00|20668.92|20668.92|20679.08|20679.08|20679.08|20679.08|20667.91|20667.91|0
1597405200000|2020-08-14 11:40:00|20686.13|20686.13|20700.99|20700.99|20710.87|20710.87|20682.61|20682.61|0
1597405500000|2020-08-14 11:45:00|20697.46|20697.46|20695.98|20695.98|20708.16|20708.16|20695.98|20695.98|0
1597405800000|2020-08-14 11:50:00|20692.46|20692.46|20699.5|20699.5|20699.5|20699.5|20692.46|20692.46|0
1597406100000|2020-08-14 11:55:00|20695.98|20695.98|20699.63|20699.63|20710.2|20710.2|20692.46|20692.46|0
1597406400000|2020-08-14 12:00:00|20699.03|20699.03|20695.19|20695.19|20711.4|20711.4|20692.8|20692.8|0
1597406700000|2020-08-14 12:05:00|20695.79|20695.79|20694.53|20694.53|20699.31|20699.31|20688.08|20688.08|0
1597407000000|2020-08-14 12:10:00|20691|20691|20721.18|20721.18|20728.23|20728.23|20691|20691|0
1597407300000|2020-08-14 12:15:00|20724.71|20724.71|20730.88|20730.88|20732.67|20732.67|20720.78|20720.78|0
1597407600000|2020-08-14 12:20:00|20727.35|20727.35|20723.23|20723.23|20730.88|20730.88|20712.25|20712.25|0
1597407900000|2020-08-14 12:25:00|20730.28|20730.28|20728.77|20728.77|20730.28|20730.28|20714.98|20714.98|0
1597408200000|2020-08-14 12:30:00|20732.29|20732.29|20750.01|20750.01|20764.11|20764.11|20706.42|20706.42|0
1597408500000|2020-08-14 12:35:00|20746.49|20746.49|20736.51|20736.51|20746.49|20746.49|20728.86|20728.86|0
1597408800000|2020-08-14 12:40:00|20740.04|20740.04|20713.63|20713.63|20740.04|20740.04|20713.63|20713.63|0
1597409100000|2020-08-14 12:45:00|20713.03|20713.03|20697.74|20697.74|20717.57|20717.57|20697.74|20697.74|0
1597409400000|2020-08-14 12:50:00|20696.92|20696.92|20680.43|20680.43|20696.92|20696.92|20680.43|20680.43|0
1597409700000|2020-08-14 12:55:00|20673.38|20673.38|20658.68|20658.68|20676.9|20676.9|20655.76|20655.76|0
1597410000000|2020-08-14 13:00:00|20651.63|20651.63|20643.26|20643.26|20658.56|20658.56|20628.16|20628.16|0
1597410300000|2020-08-14 13:05:00|20639.74|20639.74|20624.44|20624.44|20639.74|20639.74|20620.92|20620.92|0
1597410600000|2020-08-14 13:10:00|20620.92|20620.92|20615.67|20615.67|20625.04|20625.04|20615.07|20615.07|0
1597410900000|2020-08-14 13:15:00|20619.19|20619.19|20615.79|20615.79|20619.32|20619.32|20608.02|20608.02|0
1597411200000|2020-08-14 13:20:00|20619.32|20619.32|20627.34|20627.34|20631.09|20631.09|20609.12|20609.12|0
1597411500000|2020-08-14 13:25:00|20630.87|20630.87|20627.09|20627.09|20630.87|20630.87|20623.22|20623.22|0
1597411800000|2020-08-14 13:30:00|20620.04|20620.04|20602.6|20602.6|20653.55|20653.55|20602.6|20602.6|0
1597412100000|2020-08-14 13:35:00|20609.65|20609.65|20689.99|20689.99|20697.04|20697.04|20606.13|20606.13|0
1597412400000|2020-08-14 13:40:00|20689.4|20689.4|20665.32|20665.32|20689.4|20689.4|20647.1|20647.1|0
1597412700000|2020-08-14 13:45:00|20668.85|20668.85|20645.5|20645.5|20669.45|20669.45|20641.97|20641.97|0
1597413000000|2020-08-14 13:50:00|20649.02|20649.02|20671.03|20671.03|20671.03|20671.03|20638.64|20638.64|0
1597413300000|2020-08-14 13:55:00|20672.22|20672.22|20665.17|20665.17|20672.63|20672.63|20654|20654|0
1597413600000|2020-08-14 14:00:00|20665.65|20665.65|20631.88|20631.88|20672.7|20672.7|20631.88|20631.88|0
1597413900000|2020-08-14 14:05:00|20635.4|20635.4|20622.09|20622.09|20636.79|20636.79|20608|20608|0
1597414200000|2020-08-14 14:10:00|20629.14|20629.14|20630.03|20630.03|20640.32|20640.32|20616.12|20616.12|0
1597414500000|2020-08-14 14:15:00|20633.55|20633.55|20631.48|20631.48|20642.06|20642.06|20603.87|20603.87|0
1597414800000|2020-08-14 14:20:00|20629.69|20629.69|20644.97|20644.97|20651.3|20651.3|20629.21|20629.21|0
1597415100000|2020-08-14 14:25:00|20641.45|20641.45|20617.5|20617.5|20652.02|20652.02|20614.38|20614.38|0
1597415400000|2020-08-14 14:30:00|20618.1|20618.1|20635.09|20635.09|20637.13|20637.13|20618.1|20618.1|0
1597415700000|2020-08-14 14:35:00|20631.57|20631.57|20630.03|20630.03|20650.57|20650.57|20630.03|20630.03|0
1597416000000|2020-08-14 14:40:00|20633.55|20633.55|20673.33|20673.33|20673.33|20673.33|20633.55|20633.55|0
1597416300000|2020-08-14 14:45:00|20676.85|20676.85|20659.83|20659.83|20676.85|20676.85|20659.83|20659.83|0
1597416600000|2020-08-14 14:50:00|20655.7|20655.7|20646.03|20646.03|20659.23|20659.23|20642.5|20642.5|0
1597416900000|2020-08-14 14:55:00|20642.5|20642.5|20630.92|20630.92|20642.5|20642.5|20627.21|20627.21|0
1597417200000|2020-08-14 15:00:00|20627.4|20627.4|20634.06|20634.06|20644.83|20644.83|20616.03|20616.03|0
1597417500000|2020-08-14 15:05:00|20630.54|20630.54|20625.32|20625.32|20639.01|20639.01|20618.77|20618.77|0
1597417800000|2020-08-14 15:10:00|20632.37|20632.37|20655.15|20655.15|20662.39|20662.39|20629.25|20629.25|0
1597418100000|2020-08-14 15:15:00|20655.75|20655.75|20654.87|20654.87|20659.75|20659.75|20647.82|20647.82|0
1597418400000|2020-08-14 15:20:00|20658.39|20658.39|20662.58|20662.58|20676.68|20676.68|20651.34|20651.34|0
1597418700000|2020-08-14 15:25:00|20662.99|20662.99|20654.01|20654.01|20673.97|20673.97|20654.01|20654.01|0
1597648500000|2020-08-17 07:15:00|20579.57|20579.57|20536.55|20536.55|20594.61|20594.61|20529.5|20529.5|0
1597648800000|2020-08-17 07:20:00|20535.35|20535.35|20536.89|20536.89|20536.89|20536.89|20492.83|20492.83|0
1597649100000|2020-08-17 07:25:00|20547.46|20547.46|20603.93|20603.93|20618.02|20618.02|20547.46|20547.46|0
1597649400000|2020-08-17 07:30:00|20602.73|20602.73|20643.62|20643.62|20679.02|20679.02|20602.73|20602.73|0
1597649700000|2020-08-17 07:35:00|20636.57|20636.57|20588.71|20588.71|20643.62|20643.62|20581.66|20581.66|0
1597650000000|2020-08-17 07:40:00|20599.28|20599.28|20605.57|20605.57|20616.14|20616.14|20576.05|20576.05|0
1597650300000|2020-08-17 07:45:00|20609.09|20609.09|20630.37|20630.37|20632.69|20632.69|20605.57|20605.57|0
1597650600000|2020-08-17 07:50:00|20637.41|20637.41|20657.84|20657.84|20665.61|20665.61|20633.89|20633.89|0
1597650900000|2020-08-17 07:55:00|20657.24|20657.24|20674.02|20674.02|20684.6|20684.6|20657.24|20657.24|0
1597651200000|2020-08-17 08:00:00|20674.62|20674.62|20670.62|20670.62|20691.05|20691.05|20660.05|20660.05|0
1597651500000|2020-08-17 08:05:00|20669.42|20669.42|20675.45|20675.45|20680.59|20680.59|20669.42|20669.42|0
1597651800000|2020-08-17 08:10:00|20671.93|20671.93|20613.14|20613.14|20680.18|20680.18|20612.73|20612.73|0
1597652100000|2020-08-17 08:15:00|20606.09|20606.09|20612.48|20612.48|20616.48|20616.48|20588.4|20588.4|0
1597652400000|2020-08-17 08:20:00|20601.9|20601.9|20624.06|20624.06|20638.15|20638.15|20593.06|20593.06|0
1597652700000|2020-08-17 08:25:00|20620.53|20620.53|20629.88|20629.88|20629.88|20629.88|20584.88|20584.88|0
1597653000000|2020-08-17 08:30:00|20633.4|20633.4|20651.9|20651.9|20651.9|20651.9|20630.75|20630.75|0
1597653300000|2020-08-17 08:35:00|20644.85|20644.85|20647.43|20647.43|20648.85|20648.85|20636.6|20636.6|0
1597653600000|2020-08-17 08:40:00|20650.95|20650.95|20686.05|20686.05|20694.2|20694.2|20626.09|20626.09|0
1597653900000|2020-08-17 08:45:00|20682.52|20682.52|20698.25|20698.25|20698.25|20698.25|20668.43|20668.43|0
1597654200000|2020-08-17 08:50:00|20705.3|20705.3|20695.11|20695.11|20705.3|20705.3|20687.46|20687.46|0
1597654500000|2020-08-17 08:55:00|20686.86|20686.86|20685.14|20685.14|20707.89|20707.89|20672.77|20672.77|0
1597654800000|2020-08-17 09:00:00|20688.66|20688.66|20694.19|20694.19|20694.19|20694.19|20673.05|20673.05|0
1597655100000|2020-08-17 09:05:00|20697.72|20697.72|20707.16|20707.16|20717.74|20717.74|20694.19|20694.19|0
1597655400000|2020-08-17 09:10:00|20714.21|20714.21|20703.83|20703.83|20721.86|20721.86|20703.83|20703.83|0
1597655700000|2020-08-17 09:15:00|20700.3|20700.3|20710.28|20710.28|20710.28|20710.28|20692.06|20692.06|0
1597656000000|2020-08-17 09:20:00|20714.21|20714.21|20718.62|20718.62|20722.55|20722.55|20713.61|20713.61|0
1597656300000|2020-08-17 09:25:00|20722.15|20722.15|20708.46|20708.46|20722.55|20722.55|20704.93|20704.93|0
1597656600000|2020-08-17 09:30:00|20704.93|20704.93|20681.58|20681.58|20704.93|20704.93|20681.58|20681.58|0
1597656900000|2020-08-17 09:35:00|20685.1|20685.1|20666.28|20666.28|20685.1|20685.1|20659.24|20659.24|0
1597657200000|2020-08-17 09:40:00|20665.69|20665.69|20639.22|20639.22|20669.21|20669.21|20639.22|20639.22|0
1597657500000|2020-08-17 09:45:00|20635.69|20635.69|20647.11|20647.11|20669.26|20669.26|20635.69|20635.69|0
1597657800000|2020-08-17 09:50:00|20650.63|20650.63|20652.9|20652.9|20656.08|20656.08|20645.25|20645.25|0
1597658100000|2020-08-17 09:55:00|20649.38|20649.38|20648.18|20648.18|20652.9|20652.9|20641.13|20641.13|0
1597658400000|2020-08-17 10:00:00|20644.65|20644.65|20639.02|20639.02|20652.71|20652.71|20634.08|20634.08|0
1597658700000|2020-08-17 10:05:00|20635.5|20635.5|20649.72|20649.72|20653.24|20653.24|20635.5|20635.5|0
1597659000000|2020-08-17 10:10:00|20653.24|20653.24|20653.84|20653.84|20660.29|20660.29|20650.32|20650.32|0
1597659300000|2020-08-17 10:15:00|20650.32|20650.32|20649.19|20649.19|20650.32|20650.32|20642.14|20642.14|0
1597659600000|2020-08-17 10:20:00|20652.71|20652.71|20642.14|20642.14|20652.71|20652.71|20638.01|20638.01|0
1597659900000|2020-08-17 10:25:00|20645.66|20645.66|20651.58|20651.58|20658.03|20658.03|20645.66|20645.66|0
1597660200000|2020-08-17 10:30:00|20655.11|20655.11|20669.08|20669.08|20672.01|20672.01|20655.11|20655.11|0
1597660500000|2020-08-17 10:35:00|20665.56|20665.56|20684.25|20684.25|20684.25|20684.25|20661.91|20661.91|0
1597660800000|2020-08-17 10:40:00|20683.65|20683.65|20677.2|20677.2|20695.43|20695.43|20670.16|20670.16|0
1597661100000|2020-08-17 10:45:00|20666.63|20666.63|20682.24|20682.24|20685.76|20685.76|20666.22|20666.22|0
1597661400000|2020-08-17 10:50:00|20678.71|20678.71|20690.48|20690.48|20690.48|20690.48|20671.66|20671.66|0
1597661700000|2020-08-17 10:55:00|20686.96|20686.96|20738.29|20738.29|20738.29|20738.29|20686.96|20686.96|0
1597662000000|2020-08-17 11:00:00|20734.76|20734.76|20726.32|20726.32|20734.76|20734.76|20715.75|20715.75|0
1597662300000|2020-08-17 11:05:00|20719.27|20719.27|20744.14|20744.14|20751.19|20751.19|20718.46|20718.46|0
1597662600000|2020-08-17 11:10:00|20747.66|20747.66|20717.86|20717.86|20751.19|20751.19|20717.86|20717.86|0
1597662900000|2020-08-17 11:15:00|20721.38|20721.38|20712.14|20712.14|20729.03|20729.03|20712.14|20712.14|0
1597663200000|2020-08-17 11:20:00|20715.66|20715.66|20720.98|20720.98|20720.98|20720.98|20708.61|20708.61|0
1597663500000|2020-08-17 11:25:00|20724.51|20724.51|20742.73|20742.73|20749.78|20749.78|20724.51|20724.51|0
1597663800000|2020-08-17 11:30:00|20735.68|20735.68|20744.15|20744.15|20758.24|20758.24|20735.08|20735.08|0
1597664100000|2020-08-17 11:35:00|20740.62|20740.62|20739.68|20739.68|20740.62|20740.62|20731.56|20731.56|0
1597664400000|2020-08-17 11:40:00|20743.21|20743.21|20755.58|20755.58|20755.58|20755.58|20743.21|20743.21|0
1597664700000|2020-08-17 11:45:00|20752.05|20752.05|20771.69|20771.69|20771.69|20771.69|20751.45|20751.45|0
1597665000000|2020-08-17 11:50:00|20768.17|20768.17|20745.34|20745.34|20771.69|20771.69|20743.02|20743.02|0
1597665300000|2020-08-17 11:55:00|20741.82|20741.82|20759.16|20759.16|20759.16|20759.16|20738.29|20738.29|0
1597665600000|2020-08-17 12:00:00|20759.64|20759.64|20760.24|20760.24|20775.53|20775.53|20746.14|20746.14|0
1597665900000|2020-08-17 12:05:00|20761.43|20761.43|20772.61|20772.61|20773.21|20773.21|20761.43|20761.43|0
1597666200000|2020-08-17 12:10:00|20765.56|20765.56|20766.95|20766.95|20769.08|20769.08|20758.7|20758.7|0
1597666500000|2020-08-17 12:15:00|20759.9|20759.9|20767.54|20767.54|20771.48|20771.48|20759.9|20759.9|0
1597666800000|2020-08-17 12:20:00|20760.5|20760.5|20743.66|20743.66|20760.69|20760.69|20742.46|20742.46|0
1597667100000|2020-08-17 12:25:00|20740.14|20740.14|20785.89|20785.89|20785.89|20785.89|20740.14|20740.14|0
1597667400000|2020-08-17 12:30:00|20782.37|20782.37|20768.05|20768.05|20786.49|20786.49|20768.05|20768.05|0
1597667700000|2020-08-17 12:35:00|20761|20761|20764.34|20764.34|20765.34|20765.34|20757.7|20757.7|0
1597668000000|2020-08-17 12:40:00|20767.86|20767.86|20775.7|20775.7|20775.7|20775.7|20764.34|20764.34|0
1597668300000|2020-08-17 12:45:00|20772.17|20772.17|20795.05|20795.05|20795.05|20795.05|20768.65|20768.65|0
1597668600000|2020-08-17 12:50:00|20795.46|20795.46|20828.66|20828.66|20831.18|20831.18|20795.46|20795.46|0
1597668900000|2020-08-17 12:55:00|20835.71|20835.71|20821.86|20821.86|20841.69|20841.69|20821.86|20821.86|0
1597669200000|2020-08-17 13:00:00|20823.06|20823.06|20847.73|20847.73|20851.25|20851.25|20822.46|20822.46|0
1597669500000|2020-08-17 13:05:00|20851.25|20851.25|20847.66|20847.66|20869.88|20869.88|20844.13|20844.13|0
1597669800000|2020-08-17 13:10:00|20854.71|20854.71|20863.55|20863.55|20863.55|20863.55|20848.26|20848.26|0
1597670100000|2020-08-17 13:15:00|20867.08|20867.08|20853.58|20853.58|20877.65|20877.65|20852.98|20852.98|0
1597670400000|2020-08-17 13:20:00|20850.05|20850.05|20853.89|20853.89|20864.75|20864.75|20845.52|20845.52|0
1597670700000|2020-08-17 13:25:00|20860.94|20860.94|20825.22|20825.22|20860.94|20860.94|20818.17|20818.17|0
1597671000000|2020-08-17 13:30:00|20814.65|20814.65|20796.8|20796.8|20824.62|20824.62|20781.98|20781.98|0
1597671300000|2020-08-17 13:35:00|20793.27|20793.27|20794.23|20794.23|20810.89|20810.89|20770.64|20770.64|0
1597671600000|2020-08-17 13:40:00|20797.76|20797.76|20802.7|20802.7|20813.27|20813.27|20790.61|20790.61|0
1597671900000|2020-08-17 13:45:00|20803.17|20803.17|20769.72|20769.72|20813.75|20813.75|20762.67|20762.67|0
1597672200000|2020-08-17 13:50:00|20776.77|20776.77|20802.52|20802.52|20802.52|20802.52|20774.32|20774.32|0
1597672500000|2020-08-17 13:55:00|20806.04|20806.04|20800.24|20800.24|20810.17|20810.17|20796.72|20796.72|0
1597672800000|2020-08-17 14:00:00|20793.2|20793.2|20828.22|20828.22|20828.22|20828.22|20793.2|20793.2|0
1597673100000|2020-08-17 14:05:00|20827.62|20827.62|20806.95|20806.95|20827.62|20827.62|20798.29|20798.29|0
1597673400000|2020-08-17 14:10:00|20810.47|20810.47|20820.57|20820.57|20830.73|20830.73|20810.47|20810.47|0
1597673700000|2020-08-17 14:15:00|20820.16|20820.16|20848.96|20848.96|20857.61|20857.61|20820.16|20820.16|0
1597674000000|2020-08-17 14:20:00|20845.43|20845.43|20862.33|20862.33|20869.38|20869.38|20841.91|20841.91|0
1597674300000|2020-08-17 14:25:00|20869.38|20869.38|20866.58|20866.58|20879.96|20879.96|20858.81|20858.81|0
1597674600000|2020-08-17 14:30:00|20870.11|20870.11|20857.93|20857.93|20887.13|20887.13|20850.88|20850.88|0
1597674900000|2020-08-17 14:35:00|20861.45|20861.45|20842.73|20842.73|20864.98|20864.98|20832.15|20832.15|0
1597675200000|2020-08-17 14:40:00|20846.25|20846.25|20864.25|20864.25|20871.3|20871.3|20842.73|20842.73|0
1597675500000|2020-08-17 14:45:00|20863.06|20863.06|20871.73|20871.73|20882.42|20882.42|20863.06|20863.06|0
1597675800000|2020-08-17 14:50:00|20872.33|20872.33|20889.19|20889.19|20897.24|20897.24|20872.33|20872.33|0
1597676100000|2020-08-17 14:55:00|20885.66|20885.66|20893.5|20893.5|20908.01|20908.01|20879.81|20879.81|0
1597676400000|2020-08-17 15:00:00|20897.03|20897.03|20877.89|20877.89|20900.55|20900.55|20871.63|20871.63|0
1597676700000|2020-08-17 15:05:00|20881.42|20881.42|20892.81|20892.81|20895.92|20895.92|20876.91|20876.91|0
1597677000000|2020-08-17 15:10:00|20889.28|20889.28|20879.43|20879.43|20896.93|20896.93|20878.23|20878.23|0
1597677300000|2020-08-17 15:15:00|20886.48|20886.48|20898.73|20898.73|20905.65|20905.65|20879.91|20879.91|0
1597677600000|2020-08-17 15:20:00|20902.25|20902.25|20910.02|20910.02|20916.66|20916.66|20902.25|20902.25|0
1597677900000|2020-08-17 15:25:00|20913.55|20913.55|20919.1|20919.1|20950.06|20950.06|20913.55|20913.55|0
1597734900000|2020-08-18 07:15:00|20740.35|20740.35|20698.84|20698.84|20740.35|20740.35|20667.63|20667.63|0
1597735200000|2020-08-18 07:20:00|20691.79|20691.79|20673.47|20673.47|20695.31|20695.31|20640.05|20640.05|0
1597735500000|2020-08-18 07:25:00|20684.05|20684.05|20700.57|20700.57|20712.84|20712.84|20680.52|20680.52|0
1597735800000|2020-08-18 07:30:00|20704.09|20704.09|20722.61|20722.61|20729.66|20729.66|20697.04|20697.04|0
1597736100000|2020-08-18 07:35:00|20726.14|20726.14|20756.35|20756.35|20763.4|20763.4|20722.61|20722.61|0
1597736400000|2020-08-18 07:40:00|20763.4|20763.4|20723.58|20723.58|20763.4|20763.4|20723.58|20723.58|0
1597736700000|2020-08-18 07:45:00|20720.06|20720.06|20748.49|20748.49|20758.94|20758.94|20720.06|20720.06|0
1597737000000|2020-08-18 07:50:00|20737.92|20737.92|20751.99|20751.99|20751.99|20751.99|20733.8|20733.8|0
1597737300000|2020-08-18 07:55:00|20755.52|20755.52|20796.68|20796.68|20810.18|20810.18|20755.52|20755.52|0
1597737600000|2020-08-18 08:00:00|20800.2|20800.2|20847.59|20847.59|20858.76|20858.76|20800.2|20800.2|0
1597737900000|2020-08-18 08:05:00|20851.11|20851.11|20832.29|20832.29|20851.11|20851.11|20824.64|20824.64|0
1597738200000|2020-08-18 08:10:00|20835.82|20835.82|20850.04|20850.04|20864.61|20864.61|20835.82|20835.82|0
1597738500000|2020-08-18 08:15:00|20853.56|20853.56|20883.17|20883.17|20886.7|20886.7|20853.56|20853.56|0
1597738800000|2020-08-18 08:20:00|20882.57|20882.57|20915.85|20915.85|20922.9|20922.9|20875.52|20875.52|0
1597739100000|2020-08-18 08:25:00|20912.32|20912.32|20887.3|20887.3|20916.45|20916.45|20883.77|20883.77|0
1597739400000|2020-08-18 08:30:00|20897.27|20897.27|20931.36|20931.36|20951.19|20951.19|20893.75|20893.75|0
1597739700000|2020-08-18 08:35:00|20934.88|20934.88|20920.91|20920.91|20941.93|20941.93|20913.86|20913.86|0
1597740000000|2020-08-18 08:40:00|20921.51|20921.51|20900.07|20900.07|20921.51|20921.51|20898.35|20898.35|0
1597740300000|2020-08-18 08:45:00|20907.12|20907.12|20912.37|20912.37|20912.37|20912.37|20906.52|20906.52|0
1597740600000|2020-08-18 08:50:00|20908.85|20908.85|20899.5|20899.5|20908.85|20908.85|20882.48|20882.48|0
1597740900000|2020-08-18 08:55:00|20903.02|20903.02|20912.75|20912.75|20919.8|20919.8|20899.25|20899.25|0
1597741200000|2020-08-18 09:00:00|20912.27|20912.27|20888.73|20888.73|20912.27|20912.27|20888.73|20888.73|0
1597741500000|2020-08-18 09:05:00|20892.26|20892.26|20891.35|20891.35|20894.87|20894.87|20878.57|20878.57|0
1597741800000|2020-08-18 09:10:00|20887.82|20887.82|20934.78|20934.78|20941.83|20941.83|20887.82|20887.82|0
1597742100000|2020-08-18 09:15:00|20938.31|20938.31|20947.5|20947.5|20958.76|20958.76|20936.8|20936.8|0
1597742400000|2020-08-18 09:20:00|20940.45|20940.45|20943.28|20943.28|20943.28|20943.28|20930.38|20930.38|0
1597742700000|2020-08-18 09:25:00|20939.75|20939.75|20909.95|20909.95|20939.75|20939.75|20906.43|20906.43|0
1597743000000|2020-08-18 09:30:00|20913.48|20913.48|20938.72|20938.72|20950.52|20950.52|20913.48|20913.48|0
1597743300000|2020-08-18 09:35:00|20939.13|20939.13|20947.78|20947.78|20962.48|20962.48|20926.63|20926.63|0
1597743600000|2020-08-18 09:40:00|20944.26|20944.26|20938.88|20938.88|20951.9|20951.9|20931.36|20931.36|0
1597743900000|2020-08-18 09:45:00|20935.36|20935.36|20944.45|20944.45|20948.57|20948.57|20927.9|20927.9|0
1597744200000|2020-08-18 09:50:00|20945.05|20945.05|20945.64|20945.64|20959.74|20959.74|20935.07|20935.07|0
1597744500000|2020-08-18 09:55:00|20946.24|20946.24|20965.47|20965.47|20965.47|20965.47|20935.67|20935.67|0
1597744800000|2020-08-18 10:00:00|20966.07|20966.07|20947.6|20947.6|20966.07|20966.07|20944.08|20944.08|0
1597745100000|2020-08-18 10:05:00|20951.12|20951.12|20941.03|20941.03|20958.77|20958.77|20941.03|20941.03|0
1597745400000|2020-08-18 10:10:00|20941.62|20941.62|20945.15|20945.15|20945.15|20945.15|20934.57|20934.57|0
1597745700000|2020-08-18 10:15:00|20946.35|20946.35|20978.66|20978.66|20978.66|20978.66|20946.35|20946.35|0
1597746000000|2020-08-18 10:20:00|20979.89|20979.89|20961.86|20961.86|20991.06|20991.06|20961.86|20961.86|0
1597746300000|2020-08-18 10:25:00|20965.38|20965.38|20947.07|20947.07|20968.91|20968.91|20922.4|20922.4|0
1597746600000|2020-08-18 10:30:00|20954.12|20954.12|20951.6|20951.6|20968.09|20968.09|20944.55|20944.55|0
1597746900000|2020-08-18 10:35:00|20951|20951|20965.48|20965.48|20981.9|20981.9|20949.36|20949.36|0
1597747200000|2020-08-18 10:40:00|20964.88|20964.88|20982.91|20982.91|20997.61|20997.61|20961.35|20961.35|0
1597747500000|2020-08-18 10:45:00|20986.43|20986.43|21011.11|21011.11|21011.11|21011.11|20986.43|20986.43|0
1597747800000|2020-08-18 10:50:00|21007.58|21007.58|21000.53|21000.53|21014.63|21014.63|20985.84|20985.84|0
1597748100000|2020-08-18 10:55:00|20993.48|20993.48|21032.32|21032.32|21035.84|21035.84|20984.83|20984.83|0
1597748400000|2020-08-18 11:00:00|21034.36|21034.36|21012.62|21012.62|21034.36|21034.36|21000.25|21000.25|0
1597748700000|2020-08-18 11:05:00|21005.57|21005.57|20976.18|20976.18|21005.57|21005.57|20976.18|20976.18|0
1597749000000|2020-08-18 11:10:00|20979.7|20979.7|20989.29|20989.29|20996.34|20996.34|20971.33|20971.33|0
1597749300000|2020-08-18 11:15:00|20985.77|20985.77|20967.07|20967.07|20986.24|20986.24|20966.35|20966.35|0
1597749600000|2020-08-18 11:20:00|20970.6|20970.6|20952.19|20952.19|20973.33|20973.33|20952.19|20952.19|0
1597749900000|2020-08-18 11:25:00|20959.23|20959.23|20957.44|20957.44|20962.76|20962.76|20950.99|20950.99|0
1597750200000|2020-08-18 11:30:00|20960.96|20960.96|20956.43|20956.43|20964.68|20964.68|20956.43|20956.43|0
1597750500000|2020-08-18 11:35:00|20959.95|20959.95|20959.95|20959.95|20967|20967|20949.38|20949.38|0
1597750800000|2020-08-18 11:40:00|20956.43|20956.43|20959.48|20959.48|20963|20963|20955.95|20955.95|0
1597751100000|2020-08-18 11:45:00|20960.08|20960.08|20959.48|20959.48|20967.94|20967.94|20952.43|20952.43|0
1597751400000|2020-08-18 11:50:00|20960.08|20960.08|20952.43|20952.43|20967.72|20967.72|20952.43|20952.43|0
1597751700000|2020-08-18 11:55:00|20948.9|20948.9|20959|20959|20966.05|20966.05|20945.38|20945.38|0
1597752000000|2020-08-18 12:00:00|20959.6|20959.6|20962.4|20962.4|20964.73|20964.73|20952.55|20952.55|0
1597752300000|2020-08-18 12:05:00|20958.88|20958.88|20975.3|20975.3|20975.3|20975.3|20955.35|20955.35|0
1597752600000|2020-08-18 12:10:00|20971.78|20971.78|20999.85|20999.85|20999.85|20999.85|20971.65|20971.65|0
1597752900000|2020-08-18 12:15:00|21003.97|21003.97|21031.16|21031.16|21035.09|21035.09|21003.97|21003.97|0
1597753200000|2020-08-18 12:20:00|21027.63|21027.63|21023.99|21023.99|21034.08|21034.08|21023.51|21023.51|0
1597753500000|2020-08-18 12:25:00|21023.58|21023.58|21025.5|21025.5|21026.69|21026.69|21021.97|21021.97|0
1597753800000|2020-08-18 12:30:00|21026.09|21026.09|21022.57|21022.57|21033.14|21033.14|21015.52|21015.52|0
1597754100000|2020-08-18 12:35:00|21026.09|21026.09|21000.58|21000.58|21026.09|21026.09|20976.15|20976.15|0
1597754400000|2020-08-18 12:40:00|20997.05|20997.05|20978.83|20978.83|21007.03|21007.03|20978.83|20978.83|0
1597754700000|2020-08-18 12:45:00|20968.26|20968.26|20958.53|20958.53|20968.91|20968.91|20957.33|20957.33|0
1597755000000|2020-08-18 12:50:00|20951.48|20951.48|20955.61|20955.61|20966.18|20966.18|20951.48|20951.48|0
1597755300000|2020-08-18 12:55:00|20952.08|20952.08|20957.93|20957.93|20964.98|20964.98|20945.03|20945.03|0
1597755600000|2020-08-18 13:00:00|20961.46|20961.46|20957.46|20957.46|20961.46|20961.46|20950.88|20950.88|0
1597755900000|2020-08-18 13:05:00|20957.05|20957.05|20948.08|20948.08|20957.05|20957.05|20934.7|20934.7|0
1597756200000|2020-08-18 13:10:00|20944.55|20944.55|20942.69|20942.69|20944.55|20944.55|20928.47|20928.47|0
1597756500000|2020-08-18 13:15:00|20943.29|20943.29|20928.53|20928.53|20943.29|20943.29|20912.17|20912.17|0
1597756800000|2020-08-18 13:20:00|20928.05|20928.05|20929.44|20929.44|20939.22|20939.22|20922.1|20922.1|0
1597757100000|2020-08-18 13:25:00|20932.96|20932.96|20917.14|20917.14|20932.96|20932.96|20916.66|20916.66|0
1597757400000|2020-08-18 13:30:00|20920.66|20920.66|20932.93|20932.93|20948.04|20948.04|20917.14|20917.14|0
1597757700000|2020-08-18 13:35:00|20933.53|20933.53|20878.87|20878.87|20933.53|20933.53|20878.87|20878.87|0
1597758000000|2020-08-18 13:40:00|20875.34|20875.34|20852.85|20852.85|20875.34|20875.34|20840.1|20840.1|0
1597758300000|2020-08-18 13:45:00|20852.25|20852.25|20862.23|20862.23|20872.2|20872.2|20838.28|20838.28|0
1597758600000|2020-08-18 13:50:00|20858.11|20858.11|20841.8|20841.8|20858.11|20858.11|20833.15|20833.15|0
1597758900000|2020-08-18 13:55:00|20845.33|20845.33|20870.72|20870.72|20876.64|20876.64|20845.33|20845.33|0
1597759200000|2020-08-18 14:00:00|20870.31|20870.31|20884.16|20884.16|20884.16|20884.16|20866.19|20866.19|0
1597759500000|2020-08-18 14:05:00|20887.69|20887.69|20849.88|20849.88|20894.73|20894.73|20839.31|20839.31|0
1597759800000|2020-08-18 14:10:00|20849.28|20849.28|20830.71|20830.71|20849.28|20849.28|20826.58|20826.58|0
1597760100000|2020-08-18 14:15:00|20831.9|20831.9|20855.67|20855.67|20855.67|20855.67|20812.68|20812.68|0
1597760400000|2020-08-18 14:20:00|20859.19|20859.19|20842.36|20842.36|20859.19|20859.19|20833.51|20833.51|0
1597760700000|2020-08-18 14:25:00|20835.31|20835.31|20826.46|20826.46|20846.48|20846.48|20826.46|20826.46|0
1597761000000|2020-08-18 14:30:00|20822.94|20822.94|20849.12|20849.12|20852.64|20852.64|20801.19|20801.19|0
1597761300000|2020-08-18 14:35:00|20845.6|20845.6|20870.87|20870.87|20874.99|20874.99|20842.07|20842.07|0
1597761600000|2020-08-18 14:40:00|20867.34|20867.34|20835.28|20835.28|20870.87|20870.87|20828.23|20828.23|0
1597761900000|2020-08-18 14:45:00|20838.8|20838.8|20826.06|20826.06|20852.69|20852.69|20818.29|20818.29|0
1597762200000|2020-08-18 14:50:00|20825.46|20825.46|20843.56|20843.56|20847.49|20847.49|20821.82|20821.82|0
1597762500000|2020-08-18 14:55:00|20840.04|20840.04|20869.71|20869.71|20873.23|20873.23|20840.04|20840.04|0
1597762800000|2020-08-18 15:00:00|20869.84|20869.84|20871.72|20871.72|20885.82|20885.82|20862.19|20862.19|0
1597763100000|2020-08-18 15:05:00|20868.2|20868.2|20851.49|20851.49|20868.76|20868.76|20841.76|20841.76|0
1597763400000|2020-08-18 15:10:00|20851.61|20851.61|20839.24|20839.24|20861.58|20861.58|20839.24|20839.24|0
1597763700000|2020-08-18 15:15:00|20838.64|20838.64|20818.02|20818.02|20844.49|20844.49|20818.02|20818.02|0
1597764000000|2020-08-18 15:20:00|20817.42|20817.42|20839.29|20839.29|20842.81|20842.81|20813.9|20813.9|0
1597764300000|2020-08-18 15:25:00|20838.69|20838.69|20795.08|20795.08|20840.17|20840.17|20795.08|20795.08|0
1597821300000|2020-08-19 07:15:00|20853.47|20853.47|20792.04|20792.04|20853.47|20853.47|20792.04|20792.04|0
1597821600000|2020-08-19 07:20:00|20784.99|20784.99|20772.68|20772.68|20797.95|20797.95|20751.15|20751.15|0
1597821900000|2020-08-19 07:25:00|20776.2|20776.2|20815.23|20815.23|20835.72|20835.72|20762.7|20762.7|0
1597822200000|2020-08-19 07:30:00|20818.76|20818.76|20908.78|20908.78|20909.6|20909.6|20818.76|20818.76|0
1597822500000|2020-08-19 07:35:00|20912.31|20912.31|20863.49|20863.49|20912.31|20912.31|20850.59|20850.59|0
1597822800000|2020-08-19 07:40:00|20867.02|20867.02|20840.33|20840.33|20870.54|20870.54|20840.33|20840.33|0
1597823100000|2020-08-19 07:45:00|20843.86|20843.86|20873.47|20873.47|20881.12|20881.12|20843.86|20843.86|0
1597823400000|2020-08-19 07:50:00|20874.67|20874.67|20904.71|20904.71|20911.76|20911.76|20864.09|20864.09|0
1597823700000|2020-08-19 07:55:00|20904.11|20904.11|20887.79|20887.79|20919.43|20919.43|20881.22|20881.22|0
1597824000000|2020-08-19 08:00:00|20891.32|20891.32|20881.18|20881.18|20891.32|20891.32|20868.9|20868.9|0
1597824300000|2020-08-19 08:05:00|20874.13|20874.13|20857.7|20857.7|20874.13|20874.13|20850.06|20850.06|0
1597824600000|2020-08-19 08:10:00|20857.1|20857.1|20811.53|20811.53|20857.1|20857.1|20811.53|20811.53|0
1597824900000|2020-08-19 08:15:00|20815.05|20815.05|20818.3|20818.3|20825.25|20825.25|20801.08|20801.08|0
1597825200000|2020-08-19 08:20:00|20821.82|20821.82|20830.6|20830.6|20830.6|20830.6|20802.47|20802.47|0
1597825500000|2020-08-19 08:25:00|20831.2|20831.2|20837.77|20837.77|20855.99|20855.99|20827.67|20827.67|0
1597825800000|2020-08-19 08:30:00|20841.29|20841.29|20810.08|20810.08|20844.82|20844.82|20806.96|20806.96|0
1597826100000|2020-08-19 08:35:00|20803.03|20803.03|20784.11|20784.11|20809.79|20809.79|20784.11|20784.11|0
1597826400000|2020-08-19 08:40:00|20787.63|20787.63|20794.68|20794.68|20798.81|20798.81|20784.71|20784.71|0
1597826700000|2020-08-19 08:45:00|20791.16|20791.16|20789.43|20789.43|20798.81|20798.81|20780.59|20780.59|0
1597827000000|2020-08-19 08:50:00|20782.38|20782.38|20782.98|20782.98|20790.03|20790.03|20775.33|20775.33|0
1597827300000|2020-08-19 08:55:00|20786.51|20786.51|20774.52|20774.52|20794.75|20794.75|20774.52|20774.52|0
1597827600000|2020-08-19 09:00:00|20775.33|20775.33|20774.33|20774.33|20775.33|20775.33|20755.7|20755.7|0
1597827900000|2020-08-19 09:05:00|20767.28|20767.28|20776.28|20776.28|20776.28|20776.28|20766.87|20766.87|0
1597828200000|2020-08-19 09:10:00|20779.81|20779.81|20799.57|20799.57|20806.02|20806.02|20779.81|20779.81|0
1597828500000|2020-08-19 09:15:00|20788.99|20788.99|20779.55|20779.55|20788.99|20788.99|20772.5|20772.5|0
1597828800000|2020-08-19 09:20:00|20783.07|20783.07|20774.8|20774.8|20794.85|20794.85|20769.58|20769.58|0
1597829100000|2020-08-19 09:25:00|20774.39|20774.39|20802.75|20802.75|20802.75|20802.75|20766.52|20766.52|0
1597829400000|2020-08-19 09:30:00|20806.27|20806.27|20795.89|20795.89|20806.27|20806.27|20787.45|20787.45|0
1597829700000|2020-08-19 09:35:00|20795.76|20795.76|20818.99|20818.99|20823.11|20823.11|20792.12|20792.12|0
1597830000000|2020-08-19 09:40:00|20804.89|20804.89|20805.49|20805.49|20805.49|20805.49|20801.37|20801.37|0
1597830300000|2020-08-19 09:45:00|20804.3|20804.3|20814.87|20814.87|20814.87|20814.87|20800.77|20800.77|0
1597830600000|2020-08-19 09:50:00|20821.92|20821.92|20826.67|20826.67|20826.67|20826.67|20815.69|20815.69|0
1597830900000|2020-08-19 09:55:00|20830.19|20830.19|20844.89|20844.89|20844.89|20844.89|20826.67|20826.67|0
1597831200000|2020-08-19 10:00:00|20851.94|20851.94|20837.36|20837.36|20858.99|20858.99|20827.99|20827.99|0
1597831500000|2020-08-19 10:05:00|20840.89|20840.89|20822.31|20822.31|20840.89|20840.89|20822.31|20822.31|0
1597831800000|2020-08-19 10:10:00|20818.79|20818.79|20802.39|20802.39|20818.79|20818.79|20802.39|20802.39|0
1597832100000|2020-08-19 10:15:00|20805.92|20805.92|20776.58|20776.58|20805.92|20805.92|20774.85|20774.85|0
1597832400000|2020-08-19 10:20:00|20776.45|20776.45|20768.08|20768.08|20778.18|20778.18|20767.67|20767.67|0
1597832700000|2020-08-19 10:25:00|20764.56|20764.56|20761.38|20761.38|20775.73|20775.73|20753.45|20753.45|0
1597833000000|2020-08-19 10:30:00|20757.86|20757.86|20778.29|20778.29|20778.29|20778.29|20757.86|20757.86|0
1597833300000|2020-08-19 10:35:00|20778.41|20778.41|20773.15|20773.15|20789.33|20789.33|20773.15|20773.15|0
1597833600000|2020-08-19 10:40:00|20776.68|20776.68|20801.54|20801.54|20805.06|20805.06|20776.68|20776.68|0
1597833900000|2020-08-19 10:45:00|20802.14|20802.14|20805.47|20805.47|20808.99|20808.99|20798.01|20798.01|0
1597834200000|2020-08-19 10:50:00|20804.65|20804.65|20816.04|20816.04|20816.04|20816.04|20794.49|20794.49|0
1597834500000|2020-08-19 10:55:00|20819.57|20819.57|20840.3|20840.3|20840.71|20840.71|20818.14|20818.14|0
1597834800000|2020-08-19 11:00:00|20847.35|20847.35|20820.87|20820.87|20847.35|20847.35|20820.87|20820.87|0
1597835100000|2020-08-19 11:05:00|20824.39|20824.39|20843.34|20843.34|20849.25|20849.25|20824.39|20824.39|0
1597835400000|2020-08-19 11:10:00|20839.82|20839.82|20865.21|20865.21|20865.21|20865.21|20836.3|20836.3|0
1597835700000|2020-08-19 11:15:00|20861.69|20861.69|20865.21|20865.21|20865.81|20865.81|20858.16|20858.16|0
1597836000000|2020-08-19 11:20:00|20868.74|20868.74|20863.17|20863.17|20868.74|20868.74|20856.12|20856.12|0
1597836300000|2020-08-19 11:25:00|20866.69|20866.69|20867.29|20867.29|20874.34|20874.34|20860.24|20860.24|0
1597836600000|2020-08-19 11:30:00|20863.77|20863.77|20892.34|20892.34|20892.34|20892.34|20859.43|20859.43|0
1597836900000|2020-08-19 11:35:00|20893.16|20893.16|20900.62|20900.62|20900.62|20900.62|20893.16|20893.16|0
1597837200000|2020-08-19 11:40:00|20904.14|20904.14|20909.8|20909.8|20916.85|20916.85|20897.09|20897.09|0
1597837500000|2020-08-19 11:45:00|20913.33|20913.33|20919.97|20919.97|20923.49|20923.49|20905.87|20905.87|0
1597837800000|2020-08-19 11:50:00|20923.49|20923.49|20905.65|20905.65|20923.49|20923.49|20902.13|20902.13|0
1597838100000|2020-08-19 11:55:00|20906.06|20906.06|20904.86|20904.86|20920.16|20920.16|20901.94|20901.94|0
1597838400000|2020-08-19 12:00:00|20901.34|20901.34|20898.22|20898.22|20912.32|20912.32|20898.22|20898.22|0
1597838700000|2020-08-19 12:05:00|20897.81|20897.81|20886.64|20886.64|20904.86|20904.86|20886.64|20886.64|0
1597839000000|2020-08-19 12:10:00|20883.12|20883.12|20863.48|20863.48|20883.12|20883.12|20863.48|20863.48|0
1597839300000|2020-08-19 12:15:00|20867|20867|20848.66|20848.66|20880.09|20880.09|20848.66|20848.66|0
1597839600000|2020-08-19 12:20:00|20845.13|20845.13|20822.31|20822.31|20845.13|20845.13|20822.31|20822.31|0
1597839900000|2020-08-19 12:25:00|20818.78|20818.78|20819.86|20819.86|20832.88|20832.88|20818.78|20818.78|0
1597840200000|2020-08-19 12:30:00|20826.91|20826.91|20832.35|20832.35|20832.76|20832.76|20815.14|20815.14|0
1597840500000|2020-08-19 12:35:00|20831.94|20831.94|20832.54|20832.54|20849.57|20849.57|20831.94|20831.94|0
1597840800000|2020-08-19 12:40:00|20839.59|20839.59|20830.69|20830.69|20841.27|20841.27|20827.17|20827.17|0
1597841100000|2020-08-19 12:45:00|20834.22|20834.22|20830.57|20830.57|20836.83|20836.83|20822.32|20822.32|0
1597841400000|2020-08-19 12:50:00|20834.1|20834.1|20848.19|20848.19|20848.19|20848.19|20825.85|20825.85|0
1597841700000|2020-08-19 12:55:00|20844.67|20844.67|20850.93|20850.93|20854.45|20854.45|20841.14|20841.14|0
1597842000000|2020-08-19 13:00:00|20854.45|20854.45|20846.81|20846.81|20872.02|20872.02|20845.61|20845.61|0
1597842300000|2020-08-19 13:05:00|20839.76|20839.76|20850.53|20850.53|20854.46|20854.46|20839.76|20839.76|0
1597842600000|2020-08-19 13:10:00|20850.93|20850.93|20862.18|20862.18|20862.78|20862.78|20847.41|20847.41|0
1597842900000|2020-08-19 13:15:00|20862.78|20862.78|20863.64|20863.64|20866.81|20866.81|20859.85|20859.85|0
1597843200000|2020-08-19 13:20:00|20863.04|20863.04|20883.28|20883.28|20886.8|20886.8|20863.04|20863.04|0
1597843500000|2020-08-19 13:25:00|20886.8|20886.8|20870.21|20870.21|20893.85|20893.85|20870.21|20870.21|0
1597843800000|2020-08-19 13:30:00|20877.26|20877.26|20880.84|20880.84|20885.44|20885.44|20872.54|20872.54|0
1597844100000|2020-08-19 13:35:00|20881.44|20881.44|20880.81|20880.81|20895.66|20895.66|20865.51|20865.51|0
1597844400000|2020-08-19 13:40:00|20866.71|20866.71|20873.28|20873.28|20879.73|20879.73|20866.71|20866.71|0
1597844700000|2020-08-19 13:45:00|20869.76|20869.76|20889.95|20889.95|20890.55|20890.55|20864.85|20864.85|0
1597845000000|2020-08-19 13:50:00|20891.15|20891.15|20887.11|20887.11|20895.09|20895.09|20873.94|20873.94|0
1597845300000|2020-08-19 13:55:00|20890.64|20890.64|20902.29|20902.29|20909.27|20909.27|20888.12|20888.12|0
1597845600000|2020-08-19 14:00:00|20901.69|20901.69|20889.95|20889.95|20907.54|20907.54|20887.43|20887.43|0
1597845900000|2020-08-19 14:05:00|20897|20897|20899.71|20899.71|20904.05|20904.05|20889.95|20889.95|0
1597846200000|2020-08-19 14:10:00|20899.11|20899.11|20908.58|20908.58|20911.51|20911.51|20899.11|20899.11|0
1597846500000|2020-08-19 14:15:00|20905.06|20905.06|20910.69|20910.69|20921.26|20921.26|20903.64|20903.64|0
1597846800000|2020-08-19 14:20:00|20914.21|20914.21|20917.84|20917.84|20917.84|20917.84|20903.14|20903.14|0
1597847100000|2020-08-19 14:25:00|20917.24|20917.24|20928.89|20928.89|20928.89|20928.89|20916.64|20916.64|0
1597847400000|2020-08-19 14:30:00|20932.41|20932.41|20932.12|20932.12|20939.65|20939.65|20928.48|20928.48|0
1597847700000|2020-08-19 14:35:00|20928.6|20928.6|20934.14|20934.14|20948.24|20948.24|20928.6|20928.6|0
1597848000000|2020-08-19 14:40:00|20937.66|20937.66|20947.83|20947.83|20961.14|20961.14|20937.66|20937.66|0
1597848300000|2020-08-19 14:45:00|20951.35|20951.35|20950.5|20950.5|20972.5|20972.5|20947.1|20947.1|0
1597848600000|2020-08-19 14:50:00|20957.55|20957.55|20967.91|20967.91|20973.88|20973.88|20957.55|20957.55|0
1597848900000|2020-08-19 14:55:00|20971.44|20971.44|20962.41|20962.41|20974.96|20974.96|20955.24|20955.24|0
1597849200000|2020-08-19 15:00:00|20958.89|20958.89|20926.03|20926.03|20969.27|20969.27|20922.5|20922.5|0
1597849500000|2020-08-19 15:05:00|20929.55|20929.55|20931.22|20931.22|20940.12|20940.12|20926.03|20926.03|0
1597849800000|2020-08-19 15:10:00|20934.75|20934.75|20911.33|20911.33|20934.75|20934.75|20902.71|20902.71|0
1597850100000|2020-08-19 15:15:00|20907.8|20907.8|20892.76|20892.76|20919.99|20919.99|20892.76|20892.76|0
1597850400000|2020-08-19 15:20:00|20892.16|20892.16|20889.3|20889.3|20896.83|20896.83|20881.06|20881.06|0
1597850700000|2020-08-19 15:25:00|20889.9|20889.9|20895.43|20895.43|20910.9|20910.9|20889.9|20889.9|0
1597907700000|2020-08-20 07:15:00|20662.41|20662.41|20652.79|20652.79|20670.42|20670.42|20622.45|20622.45|0
1597908000000|2020-08-20 07:20:00|20656.32|20656.32|20718.85|20718.85|20718.85|20718.85|20648.07|20648.07|0
1597908300000|2020-08-20 07:25:00|20719.45|20719.45|20700.43|20700.43|20730.02|20730.02|20695.17|20695.17|0
1597908600000|2020-08-20 07:30:00|20714.52|20714.52|20725.17|20725.17|20742.79|20742.79|20711.07|20711.07|0
1597908900000|2020-08-20 07:35:00|20739.26|20739.26|20766.24|20766.24|20780.34|20780.34|20730.49|20730.49|0
1597909200000|2020-08-20 07:40:00|20766.84|20766.84|20760.51|20760.51|20773.89|20773.89|20742.89|20742.89|0
1597909500000|2020-08-20 07:45:00|20767.56|20767.56|20717.55|20717.55|20773.48|20773.48|20717.02|20717.02|0
1597909800000|2020-08-20 07:50:00|20710.5|20710.5|20711.26|20711.26|20711.76|20711.76|20682.24|20682.24|0
1597910100000|2020-08-20 07:55:00|20714.78|20714.78|20676.81|20676.81|20714.78|20714.78|20673.29|20673.29|0
1597910400000|2020-08-20 08:00:00|20669.76|20669.76|20693.61|20693.61|20693.61|20693.61|20669.76|20669.76|0
1597910700000|2020-08-20 08:05:00|20690.08|20690.08|20690.08|20690.08|20690.08|20690.08|20672.46|20672.46|0
1597911000000|2020-08-20 08:10:00|20688.89|20688.89|20672.24|20672.24|20689.49|20689.49|20663.99|20663.99|0
1597911300000|2020-08-20 08:15:00|20661.66|20661.66|20641.2|20641.2|20664.11|20664.11|20630.03|20630.03|0
1597911600000|2020-08-20 08:20:00|20637.68|20637.68|20573.36|20573.36|20640.26|20640.26|20573.36|20573.36|0
1597911900000|2020-08-20 08:25:00|20576.88|20576.88|20558.63|20558.63|20584.72|20584.72|20557.43|20557.43|0
1597912200000|2020-08-20 08:30:00|20555.11|20555.11|20578.42|20578.42|20581.94|20581.94|20555.11|20555.11|0
1597912500000|2020-08-20 08:35:00|20574.89|20574.89|20619.34|20619.34|20634.63|20634.63|20574.89|20574.89|0
1597912800000|2020-08-20 08:40:00|20622.86|20622.86|20603.02|20603.02|20623.27|20623.27|20597.17|20597.17|0
1597913100000|2020-08-20 08:45:00|20595.97|20595.97|20590.5|20590.5|20611.87|20611.87|20590.5|20590.5|0
1597913400000|2020-08-20 08:50:00|20586.98|20586.98|20578.92|20578.92|20590.09|20590.09|20572.47|20572.47|0
1597913700000|2020-08-20 08:55:00|20575.4|20575.4|20609.03|20609.03|20617.91|20617.91|20566.55|20566.55|0
1597914000000|2020-08-20 09:00:00|20609.41|20609.41|20625.77|20625.77|20625.77|20625.77|20609.41|20609.41|0
1597914300000|2020-08-20 09:05:00|20629.29|20629.29|20626.44|20626.44|20639.46|20639.46|20622.91|20622.91|0
1597914600000|2020-08-20 09:10:00|20629.96|20629.96|20666.16|20666.16|20677.33|20677.33|20629.96|20629.96|0
1597914900000|2020-08-20 09:15:00|20669.68|20669.68|20673.8|20673.8|20684.73|20684.73|20645.49|20645.49|0
1597915200000|2020-08-20 09:20:00|20674.4|20674.4|20685.58|20685.58|20692.62|20692.62|20666.76|20666.76|0
1597915500000|2020-08-20 09:25:00|20689.1|20689.1|20687.78|20687.78|20691.31|20691.31|20680.73|20680.73|0
1597915800000|2020-08-20 09:30:00|20688.38|20688.38|20710.03|20710.03|20710.03|20710.03|20688.38|20688.38|0
1597916100000|2020-08-20 09:35:00|20711.22|20711.22|20709.55|20709.55|20721.8|20721.8|20709.55|20709.55|0
1597916400000|2020-08-20 09:40:00|20713.07|20713.07|20720.15|20720.15|20730.6|20730.6|20712.47|20712.47|0
1597916700000|2020-08-20 09:45:00|20713.1|20713.1|20706.93|20706.93|20715.43|20715.43|20704.85|20704.85|0
1597917000000|2020-08-20 09:50:00|20710.45|20710.45|20702.56|20702.56|20710.45|20710.45|20702.56|20702.56|0
1597917300000|2020-08-20 09:55:00|20695.51|20695.51|20685.48|20685.48|20698.14|20698.14|20684.88|20684.88|0
1597917600000|2020-08-20 10:00:00|20689|20689|20703.51|20703.51|20703.51|20703.51|20679.03|20679.03|0
1597917900000|2020-08-20 10:05:00|20696.46|20696.46|20689.89|20689.89|20696.46|20696.46|20678.84|20678.84|0
1597918200000|2020-08-20 10:10:00|20686.36|20686.36|20699.08|20699.08|20706.12|20706.12|20685.76|20685.76|0
1597918500000|2020-08-20 10:15:00|20709.65|20709.65|20732.35|20732.35|20732.35|20732.35|20709.65|20709.65|0
1597918800000|2020-08-20 10:20:00|20728.82|20728.82|20724.7|20724.7|20733.55|20733.55|20724.7|20724.7|0
1597919100000|2020-08-20 10:25:00|20721.18|20721.18|20702.92|20702.92|20730.02|20730.02|20702.92|20702.92|0
1597919400000|2020-08-20 10:30:00|20706.45|20706.45|20728.19|20728.19|20728.19|20728.19|20706.45|20706.45|0
1597919700000|2020-08-20 10:35:00|20727.94|20727.94|20723.92|20723.92|20727.94|20727.94|20719.2|20719.2|0
1597920000000|2020-08-20 10:40:00|20720.4|20720.4|20731.38|20731.38|20738.43|20738.43|20720.4|20720.4|0
1597920300000|2020-08-20 10:45:00|20731.5|20731.5|20731.19|20731.19|20732.51|20732.51|20724.14|20724.14|0
1597920600000|2020-08-20 10:50:00|20732.62|20732.62|20770.48|20770.48|20770.48|20770.48|20732.62|20732.62|0
1597920900000|2020-08-20 10:55:00|20771.08|20771.08|20775.8|20775.8|20786.37|20786.37|20762.07|20762.07|0
1597921200000|2020-08-20 11:00:00|20776.75|20776.75|20769.42|20769.42|20797.08|20797.08|20769.42|20769.42|0
1597921500000|2020-08-20 11:05:00|20761.77|20761.77|20733.6|20733.6|20761.77|20761.77|20733.6|20733.6|0
1597921800000|2020-08-20 11:10:00|20719.5|20719.5|20728.09|20728.09|20730.61|20730.61|20715.97|20715.97|0
1597922100000|2020-08-20 11:15:00|20731.62|20731.62|20698.89|20698.89|20731.62|20731.62|20698.89|20698.89|0
1597922400000|2020-08-20 11:20:00|20698.48|20698.48|20674.94|20674.94|20698.48|20698.48|20674.94|20674.94|0
1597922700000|2020-08-20 11:25:00|20674.34|20674.34|20678.46|20678.46|20678.46|20678.46|20663.77|20663.77|0
1597923000000|2020-08-20 11:30:00|20685.51|20685.51|20689.23|20689.23|20700.21|20700.21|20685.51|20685.51|0
1597923300000|2020-08-20 11:35:00|20692.75|20692.75|20697.09|20697.09|20699.8|20699.8|20692.75|20692.75|0
1597923600000|2020-08-20 11:40:00|20700.62|20700.62|20683|20683|20700.62|20700.62|20683|20683|0
1597923900000|2020-08-20 11:45:00|20690.05|20690.05|20678.75|20678.75|20696.5|20696.5|20678.75|20678.75|0
1597924200000|2020-08-20 11:50:00|20682.27|20682.27|20668.9|20668.9|20689.32|20689.32|20654.39|20654.39|0
1597924500000|2020-08-20 11:55:00|20675.94|20675.94|20686.59|20686.59|20694.59|20694.59|20669.92|20669.92|0
1597924800000|2020-08-20 12:00:00|20690.11|20690.11|20695.55|20695.55|20696.15|20696.15|20689.1|20689.1|0
1597925100000|2020-08-20 12:05:00|20692.03|20692.03|20683.9|20683.9|20696.15|20696.15|20680.38|20680.38|0
1597925400000|2020-08-20 12:10:00|20687.43|20687.43|20662.16|20662.16|20687.43|20687.43|20652.18|20652.18|0
1597925700000|2020-08-20 12:15:00|20665.68|20665.68|20671.91|20671.91|20679.78|20679.78|20665.68|20665.68|0
1597926000000|2020-08-20 12:20:00|20664.87|20664.87|20662.47|20662.47|20668.58|20668.58|20655.49|20655.49|0
1597926300000|2020-08-20 12:25:00|20658.95|20658.95|20672.57|20672.57|20672.57|20672.57|20658.95|20658.95|0
1597926600000|2020-08-20 12:30:00|20661.99|20661.99|20658.97|20658.97|20672.57|20672.57|20655.45|20655.45|0
1597926900000|2020-08-20 12:35:00|20659.57|20659.57|20670.14|20670.14|20676.59|20676.59|20658.97|20658.97|0
1597927200000|2020-08-20 12:40:00|20666.62|20666.62|20668.29|20668.29|20676.54|20676.54|20666.62|20666.62|0
1597927500000|2020-08-20 12:45:00|20668.77|20668.77|20679.94|20679.94|20679.94|20679.94|20668.77|20668.77|0
1597927800000|2020-08-20 12:50:00|20679.34|20679.34|20660.52|20660.52|20679.34|20679.34|20660.52|20660.52|0
1597928100000|2020-08-20 12:55:00|20657|20657|20665.48|20665.48|20665.48|20665.48|20653.47|20653.47|0
1597928400000|2020-08-20 13:00:00|20661.96|20661.96|20665.5|20665.5|20669.03|20669.03|20658.45|20658.45|0
1597928700000|2020-08-20 13:05:00|20664.9|20664.9|20639.99|20639.99|20665.86|20665.86|20639.99|20639.99|0
1597929000000|2020-08-20 13:10:00|20632.94|20632.94|20599.78|20599.78|20636.46|20636.46|20599.78|20599.78|0
1597929300000|2020-08-20 13:15:00|20603.3|20603.3|20594.28|20594.28|20607.24|20607.24|20585.56|20585.56|0
1597929600000|2020-08-20 13:20:00|20597.8|20597.8|20612.91|20612.91|20614.11|20614.11|20594.88|20594.88|0
1597929900000|2020-08-20 13:25:00|20616.43|20616.43|20612.68|20612.68|20617.63|20617.63|20609.15|20609.15|0
1597930200000|2020-08-20 13:30:00|20609.15|20609.15|20604.43|20604.43|20619.72|20619.72|20597.38|20597.38|0
1597930500000|2020-08-20 13:35:00|20605.03|20605.03|20626.93|20626.93|20630.46|20630.46|20605.03|20605.03|0
1597930800000|2020-08-20 13:40:00|20616.36|20616.36|20588.63|20588.63|20619.41|20619.41|20570.59|20570.59|0
1597931100000|2020-08-20 13:45:00|20581.58|20581.58|20587.9|20587.9|20592.44|20592.44|20577.14|20577.14|0
1597931400000|2020-08-20 13:50:00|20580.86|20580.86|20601.94|20601.94|20605.47|20605.47|20580.86|20580.86|0
1597931700000|2020-08-20 13:55:00|20605.47|20605.47|20611.51|20611.51|20618.56|20618.56|20598.42|20598.42|0
1597932000000|2020-08-20 14:00:00|20607.98|20607.98|20597.34|20597.34|20620.76|20620.76|20597.34|20597.34|0
1597932300000|2020-08-20 14:05:00|20593.82|20593.82|20584.95|20584.95|20600.86|20600.86|20569.62|20569.62|0
1597932600000|2020-08-20 14:10:00|20584.35|20584.35|20598.19|20598.19|20601.3|20601.3|20573.11|20573.11|0
1597932900000|2020-08-20 14:15:00|20599.38|20599.38|20622.67|20622.67|20632.04|20632.04|20599.38|20599.38|0
1597933200000|2020-08-20 14:20:00|20623.08|20623.08|20634.13|20634.13|20634.13|20634.13|20620.03|20620.03|0
1597933500000|2020-08-20 14:25:00|20637.65|20637.65|20624.9|20624.9|20639.48|20639.48|20624.9|20624.9|0
1597933800000|2020-08-20 14:30:00|20621.38|20621.38|20625.5|20625.5|20625.5|20625.5|20617.85|20617.85|0
1597934100000|2020-08-20 14:35:00|20625.09|20625.09|20627.64|20627.64|20634.28|20634.28|20623.71|20623.71|0
1597934400000|2020-08-20 14:40:00|20628.12|20628.12|20603.16|20603.16|20631.23|20631.23|20603.16|20603.16|0
1597934700000|2020-08-20 14:45:00|20599.63|20599.63|20618.64|20618.64|20622.17|20622.17|20599.63|20599.63|0
1597935000000|2020-08-20 14:50:00|20622.17|20622.17|20571.15|20571.15|20625.69|20625.69|20571.15|20571.15|0
1597935300000|2020-08-20 14:55:00|20567.63|20567.63|20592.99|20592.99|20596.51|20596.51|20560.58|20560.58|0
1597935600000|2020-08-20 15:00:00|20589.47|20589.47|20572.06|20572.06|20595.91|20595.91|20566.71|20566.71|0
1597935900000|2020-08-20 15:05:00|20571.65|20571.65|20556.54|20556.54|20571.65|20571.65|20549.49|20549.49|0
1597936200000|2020-08-20 15:10:00|20555.34|20555.34|20547.57|20547.57|20562.39|20562.39|20544.65|20544.65|0
1597936500000|2020-08-20 15:15:00|20544.05|20544.05|20541.02|20541.02|20551.1|20551.1|20536.4|20536.4|0
1597936800000|2020-08-20 15:20:00|20544.55|20544.55|20557.11|20557.11|20563.49|20563.49|20544.55|20544.55|0
1597937100000|2020-08-20 15:25:00|20553.58|20553.58|20548.21|20548.21|20564.47|20564.47|20544.69|20544.69|0
1597994100000|2020-08-21 07:15:00|20515.64|20515.64|20466.02|20466.02|20515.64|20515.64|20422.06|20422.06|0
1597994400000|2020-08-21 07:20:00|20469.55|20469.55|20442.19|20442.19|20473.07|20473.07|20429.29|20429.29|0
1597994700000|2020-08-21 07:25:00|20435.14|20435.14|20416.7|20416.7|20435.14|20435.14|20397.88|20397.88|0
1597995000000|2020-08-21 07:30:00|20423.75|20423.75|20463.22|20463.22|20466.74|20466.74|20413.18|20413.18|0
1597995300000|2020-08-21 07:35:00|20466.74|20466.74|20504.69|20504.69|20504.69|20504.69|20458.88|20458.88|0
1597995600000|2020-08-21 07:40:00|20501.17|20501.17|20492.51|20492.51|20501.17|20501.17|20481.94|20481.94|0
1597995900000|2020-08-21 07:45:00|20488.99|20488.99|20461.01|20461.01|20492.51|20492.51|20453.96|20453.96|0
1597996200000|2020-08-21 07:50:00|20468.06|20468.06|20452.58|20452.58|20483.38|20483.38|20452.58|20452.58|0
1597996500000|2020-08-21 07:55:00|20453.77|20453.77|20480.46|20480.46|20486.91|20486.91|20453.77|20453.77|0
1597996800000|2020-08-21 08:00:00|20483.98|20483.98|20435.77|20435.77|20484.46|20484.46|20432.25|20432.25|0
1597997100000|2020-08-21 08:05:00|20442.82|20442.82|20435.29|20435.29|20452.92|20452.92|20435.29|20435.29|0
1597997400000|2020-08-21 08:10:00|20428.24|20428.24|20425.32|20425.32|20444.14|20444.14|20412.35|20412.35|0
1597997700000|2020-08-21 08:15:00|20428.84|20428.84|20443.95|20443.95|20480.39|20480.39|20428.84|20428.84|0
1597998000000|2020-08-21 08:20:00|20433.38|20433.38|20427.33|20427.33|20447.54|20447.54|20425.32|20425.32|0
1597998300000|2020-08-21 08:25:00|20423.81|20423.81|20437.31|20437.31|20437.91|20437.91|20423.21|20423.21|0
1597998600000|2020-08-21 08:30:00|20440.83|20440.83|20427.93|20427.93|20440.83|20440.83|20409.11|20409.11|0
1597998900000|2020-08-21 08:35:00|20426.74|20426.74|20412.04|20412.04|20426.74|20426.74|20412.04|20412.04|0
1597999200000|2020-08-21 08:40:00|20415.56|20415.56|20419.47|20419.47|20433.78|20433.78|20404.99|20404.99|0
1597999500000|2020-08-21 08:45:00|20420.29|20420.29|20455.46|20455.46|20460.66|20460.66|20413.24|20413.24|0
1597999800000|2020-08-21 08:50:00|20451.94|20451.94|20436.42|20436.42|20451.94|20451.94|20412.23|20412.23|0
1598000100000|2020-08-21 08:55:00|20439.95|20439.95|20447.04|20447.04|20464.66|20464.66|20439.95|20439.95|0
1598000400000|2020-08-21 09:00:00|20447.52|20447.52|20441.48|20441.48|20447.99|20447.99|20427.76|20427.76|0
1598000700000|2020-08-21 09:05:00|20437.96|20437.96|20449.13|20449.13|20452.65|20452.65|20437.96|20437.96|0
1598001000000|2020-08-21 09:10:00|20449.61|20449.61|20449.61|20449.61|20449.61|20449.61|20449.61|20449.61|0
1598001300000|2020-08-21 09:15:00|20449.01|20449.01|20454.82|20454.82|20478.4|20478.4|20449.01|20449.01|0
1598001600000|2020-08-21 09:20:00|20451.3|20451.3|20454.51|20454.51|20456.91|20456.91|20447.46|20447.46|0
1598001900000|2020-08-21 09:25:00|20461.56|20461.56|20484.29|20484.29|20492.18|20492.18|20461.56|20461.56|0
1598002200000|2020-08-21 09:30:00|20491.34|20491.34|20498.27|20498.27|20505.44|20505.44|20491.22|20491.22|0
1598002500000|2020-08-21 09:35:00|20494.74|20494.74|20513.28|20513.28|20516.8|20516.8|20494.74|20494.74|0
1598002800000|2020-08-21 09:40:00|20523.85|20523.85|20530.71|20530.71|20537.76|20537.76|20523.85|20523.85|0
1598003100000|2020-08-21 09:45:00|20531.31|20531.31|20593.62|20593.62|20593.62|20593.62|20531.31|20531.31|0
1598003400000|2020-08-21 09:50:00|20594.1|20594.1|20547.3|20547.3|20594.1|20594.1|20547.3|20547.3|0
1598003700000|2020-08-21 09:55:00|20546.82|20546.82|20557.68|20557.68|20564.73|20564.73|20542.7|20542.7|0
1598004000000|2020-08-21 10:00:00|20554.15|20554.15|20554|20554|20557.68|20557.68|20539.65|20539.65|0
1598004300000|2020-08-21 10:05:00|20553.4|20553.4|20554.75|20554.75|20556.92|20556.92|20550.28|20550.28|0
1598004600000|2020-08-21 10:10:00|20555.35|20555.35|20540.49|20540.49|20555.95|20555.95|20530.05|20530.05|0
1598004900000|2020-08-21 10:15:00|20536.97|20536.97|20518.14|20518.14|20536.97|20536.97|20518.14|20518.14|0
1598005200000|2020-08-21 10:20:00|20517.14|20517.14|20520.66|20520.66|20527.71|20527.71|20505.96|20505.96|0
1598005500000|2020-08-21 10:25:00|20520.06|20520.06|20532.43|20532.43|20532.43|20532.43|20509.49|20509.49|0
1598005800000|2020-08-21 10:30:00|20535.96|20535.96|20535.96|20535.96|20539.48|20539.48|20535.96|20535.96|0
1598006100000|2020-08-21 10:35:00|20539.48|20539.48|20538.15|20538.15|20546.53|20546.53|20531.11|20531.11|0
1598006400000|2020-08-21 10:40:00|20534.63|20534.63|20512.88|20512.88|20534.63|20534.63|20512.88|20512.88|0
1598006700000|2020-08-21 10:45:00|20509.36|20509.36|20500.2|20500.2|20514.3|20514.3|20496.68|20496.68|0
1598007000000|2020-08-21 10:50:00|20496.68|20496.68|20507.03|20507.03|20539.35|20539.35|20496.68|20496.68|0
1598007300000|2020-08-21 10:55:00|20499.98|20499.98|20516.47|20516.47|20516.47|20516.47|20490|20490|0
1598007600000|2020-08-21 11:00:00|20515.25|20515.25|20516.12|20516.12|20524.62|20524.62|20500.2|20500.2|0
1598007900000|2020-08-21 11:05:00|20515.52|20515.52|20520.19|20520.19|20532.97|20532.97|20511.4|20511.4|0
1598008200000|2020-08-21 11:10:00|20513.14|20513.14|20543.16|20543.16|20550.4|20550.4|20509.62|20509.62|0
1598008500000|2020-08-21 11:15:00|20546.69|20546.69|20544.36|20544.36|20546.69|20546.69|20536.11|20536.11|0
1598008800000|2020-08-21 11:20:00|20543.88|20543.88|20535.04|20535.04|20543.88|20543.88|20520.94|20520.94|0
1598009100000|2020-08-21 11:25:00|20527.99|20527.99|20523.27|20523.27|20531.51|20531.51|20512.69|20512.69|0
1598009400000|2020-08-21 11:30:00|20523.86|20523.86|20519.49|20519.49|20530.91|20530.91|20519.49|20519.49|0
1598009700000|2020-08-21 11:35:00|20515.97|20515.97|20494.22|20494.22|20515.97|20515.97|20490.1|20490.1|0
1598010000000|2020-08-21 11:40:00|20497.75|20497.75|20492.49|20492.49|20497.75|20497.75|20488.97|20488.97|0
1598010300000|2020-08-21 11:45:00|20492.9|20492.9|20458.04|20458.04|20492.9|20492.9|20458.04|20458.04|0
1598010600000|2020-08-21 11:50:00|20454.51|20454.51|20458.35|20458.35|20467.73|20467.73|20438.33|20438.33|0
1598010900000|2020-08-21 11:55:00|20457.75|20457.75|20449.5|20449.5|20458.35|20458.35|20445.98|20445.98|0
1598011200000|2020-08-21 12:00:00|20438.93|20438.93|20389.2|20389.2|20442.46|20442.46|20385.68|20385.68|0
1598011500000|2020-08-21 12:05:00|20382.15|20382.15|20352.87|20352.87|20385.68|20385.68|20349.95|20349.95|0
1598011800000|2020-08-21 12:10:00|20349.35|20349.35|20318.76|20318.76|20349.35|20349.35|20308.78|20308.78|0
1598012100000|2020-08-21 12:15:00|20311.71|20311.71|20304.57|20304.57|20329.74|20329.74|20304.57|20304.57|0
1598012400000|2020-08-21 12:20:00|20304.16|20304.16|20303.46|20303.46|20307.68|20307.68|20282.79|20282.79|0
1598012700000|2020-08-21 12:25:00|20292.89|20292.89|20311.11|20311.11|20314.63|20314.63|20289.96|20289.96|0
1598013000000|2020-08-21 12:30:00|20307.58|20307.58|20294.49|20294.49|20311.11|20311.11|20286.44|20286.44|0
1598013300000|2020-08-21 12:35:00|20290.97|20290.97|20290.01|20290.01|20301.54|20301.54|20290.01|20290.01|0
1598013600000|2020-08-21 12:40:00|20286.49|20286.49|20295.81|20295.81|20295.81|20295.81|20282.97|20282.97|0
1598013900000|2020-08-21 12:45:00|20292.29|20292.29|20295.81|20295.81|20295.81|20295.81|20285.24|20285.24|0
1598014200000|2020-08-21 12:50:00|20296.41|20296.41|20276.02|20276.02|20300.53|20300.53|20272.37|20272.37|0
1598014500000|2020-08-21 12:55:00|20275.43|20275.43|20257.7|20257.7|20275.43|20275.43|20250.65|20250.65|0
1598014800000|2020-08-21 13:00:00|20261.23|20261.23|20252.76|20252.76|20272.34|20272.34|20245.71|20245.71|0
1598015100000|2020-08-21 13:05:00|20256.28|20256.28|20301.38|20301.38|20301.38|20301.38|20256.28|20256.28|0
1598015400000|2020-08-21 13:10:00|20300.97|20300.97|20318.69|20318.69|20323.32|20323.32|20298.65|20298.65|0
1598015700000|2020-08-21 13:15:00|20322.22|20322.22|20320.6|20320.6|20358.12|20358.12|20319.29|20319.29|0
1598016000000|2020-08-21 13:20:00|20324.13|20324.13|20305.71|20305.71|20332.06|20332.06|20302.19|20302.19|0
1598016300000|2020-08-21 13:25:00|20312.76|20312.76|20308.04|20308.04|20330.39|20330.39|20304.52|20304.52|0
1598016600000|2020-08-21 13:30:00|20311.57|20311.57|20322.55|20322.55|20352.66|20352.66|20304.52|20304.52|0
1598016900000|2020-08-21 13:35:00|20315.5|20315.5|20311.35|20311.35|20357.09|20357.09|20308.78|20308.78|0
1598017200000|2020-08-21 13:40:00|20307.83|20307.83|20296.12|20296.12|20314.88|20314.88|20289.07|20289.07|0
1598017500000|2020-08-21 13:45:00|20299.64|20299.64|20318.57|20318.57|20329.15|20329.15|20281.42|20281.42|0
1598017800000|2020-08-21 13:50:00|20322.1|20322.1|20332.91|20332.91|20337.92|20337.92|20316.3|20316.3|0
1598018100000|2020-08-21 13:55:00|20336.43|20336.43|20343.12|20343.12|20343.12|20343.12|20331.95|20331.95|0
1598018400000|2020-08-21 14:00:00|20346.65|20346.65|20319.96|20319.96|20346.65|20346.65|20315.24|20315.24|0
1598018700000|2020-08-21 14:05:00|20316.44|20316.44|20316.03|20316.03|20319.55|20319.55|20303.25|20303.25|0
1598019000000|2020-08-21 14:10:00|20312.51|20312.51|20294.88|20294.88|20316.63|20316.63|20294.88|20294.88|0
1598019300000|2020-08-21 14:15:00|20294.41|20294.41|20301.05|20301.05|20307.9|20307.9|20293.81|20293.81|0
1598019600000|2020-08-21 14:20:00|20301.64|20301.64|20315.14|20315.14|20315.14|20315.14|20294|20294|0
1598019900000|2020-08-21 14:25:00|20314.54|20314.54|20324.52|20324.52|20336|20336|20299.44|20299.44|0
1598020200000|2020-08-21 14:30:00|20331.57|20331.57|20369.62|20369.62|20373.14|20373.14|20328.23|20328.23|0
1598020500000|2020-08-21 14:35:00|20362.57|20362.57|20357.85|20357.85|20366.09|20366.09|20357.85|20357.85|0
1598020800000|2020-08-21 14:40:00|20361.37|20361.37|20358.06|20358.06|20364.89|20364.89|20357.25|20357.25|0
1598021100000|2020-08-21 14:45:00|20358.47|20358.47|20361.65|20361.65|20369.3|20369.3|20350.48|20350.48|0
1598021400000|2020-08-21 14:50:00|20358.12|20358.12|20410.08|20410.08|20417.13|20417.13|20357.52|20357.52|0
1598021700000|2020-08-21 14:55:00|20413.6|20413.6|20434.68|20434.68|20451.18|20451.18|20413.6|20413.6|0
1598022000000|2020-08-21 15:00:00|20431.16|20431.16|20427.82|20427.82|20431.16|20431.16|20400.04|20400.04|0
1598022300000|2020-08-21 15:05:00|20431.35|20431.35|20414.8|20414.8|20431.35|20431.35|20410.8|20410.8|0
1598022600000|2020-08-21 15:10:00|20418.32|20418.32|20413.1|20413.1|20424.77|20424.77|20413|20413|0
1598022900000|2020-08-21 15:15:00|20409.58|20409.58|20409.39|20409.39|20413.8|20413.8|20405.68|20405.68|0
1598023200000|2020-08-21 15:20:00|20412.92|20412.92|20428.83|20428.83|20439.73|20439.73|20404.07|20404.07|0
1598023500000|2020-08-21 15:25:00|20428.42|20428.42|20428.6|20428.6|20467.72|20467.72|20422.75|20422.75|0
1598253300000|2020-08-24 07:15:00|20597.51|20597.51|20586.88|20586.88|20624.57|20624.57|20586.88|20586.88|0
1598253600000|2020-08-24 07:20:00|20586.28|20586.28|20611.71|20611.71|20633.68|20633.68|20586.28|20586.28|0
1598253900000|2020-08-24 07:25:00|20608.19|20608.19|20612.02|20612.02|20622.29|20622.29|20603.78|20603.78|0
1598254200000|2020-08-24 07:30:00|20619.07|20619.07|20610.36|20610.36|20623.2|20623.2|20596.13|20596.13|0
1598254500000|2020-08-24 07:35:00|20609.76|20609.76|20610.36|20610.36|20638.96|20638.96|20609.76|20609.76|0
1598254800000|2020-08-24 07:40:00|20606.83|20606.83|20622.66|20622.66|20622.66|20622.66|20605.04|20605.04|0
1598255100000|2020-08-24 07:45:00|20626.18|20626.18|20655.39|20655.39|20670.68|20670.68|20626.18|20626.18|0
1598255400000|2020-08-24 07:50:00|20654.19|20654.19|20674.42|20674.42|20674.42|20674.42|20654.19|20654.19|0
1598255700000|2020-08-24 07:55:00|20670.9|20670.9|20673.96|20673.96|20673.96|20673.96|20659.73|20659.73|0
1598256000000|2020-08-24 08:00:00|20670.44|20670.44|20642.42|20642.42|20676.89|20676.89|20641.22|20641.22|0
1598256300000|2020-08-24 08:05:00|20645.94|20645.94|20660.04|20660.04|20671.81|20671.81|20645.34|20645.34|0
1598256600000|2020-08-24 08:10:00|20659.44|20659.44|20672.94|20672.94|20673.54|20673.54|20648.87|20648.87|0
1598256900000|2020-08-24 08:15:00|20673.42|20673.42|20667.62|20667.62|20678.86|20678.86|20667.62|20667.62|0
1598257200000|2020-08-24 08:20:00|20674.67|20674.67|20667.62|20667.62|20679.39|20679.39|20660.57|20660.57|0
1598257500000|2020-08-24 08:25:00|20667.02|20667.02|20668.85|20668.85|20673.47|20673.47|20664.97|20664.97|0
1598257800000|2020-08-24 08:30:00|20675.9|20675.9|20677.87|20677.87|20681.22|20681.22|20672.62|20672.62|0
1598258100000|2020-08-24 08:35:00|20681.39|20681.39|20676.86|20676.86|20689.04|20689.04|20676.86|20676.86|0
1598258400000|2020-08-24 08:40:00|20675.66|20675.66|20679.52|20679.52|20694.46|20694.46|20675.66|20675.66|0
1598258700000|2020-08-24 08:45:00|20683.04|20683.04|20694.27|20694.27|20697.79|20697.79|20679.52|20679.52|0
1598259000000|2020-08-24 08:50:00|20697.79|20697.79|20692.04|20692.04|20701.92|20701.92|20683.31|20683.31|0
1598259300000|2020-08-24 08:55:00|20691.44|20691.44|20728.22|20728.22|20731.74|20731.74|20687.91|20687.91|0
1598259600000|2020-08-24 09:00:00|20728.82|20728.82|20728.48|20728.48|20737.06|20737.06|20716.23|20716.23|0
1598259900000|2020-08-24 09:05:00|20727.28|20727.28|20754.16|20754.16|20757.68|20757.68|20727.28|20727.28|0
1598260200000|2020-08-24 09:10:00|20753.56|20753.56|20735.27|20735.27|20761.61|20761.61|20735.27|20735.27|0
1598260500000|2020-08-24 09:15:00|20734.07|20734.07|20727.34|20727.34|20739.33|20739.33|20726.74|20726.74|0
1598260800000|2020-08-24 09:20:00|20730.86|20730.86|20737.91|20737.91|20737.91|20737.91|20730.86|20730.86|0
1598261100000|2020-08-24 09:25:00|20738.51|20738.51|20728.47|20728.47|20738.51|20738.51|20718.49|20718.49|0
1598261400000|2020-08-24 09:30:00|20728.87|20728.87|20718.9|20718.9|20729.47|20729.47|20718.9|20718.9|0
1598261700000|2020-08-24 09:35:00|20719.5|20719.5|20722.74|20722.74|20726.55|20726.55|20712.45|20712.45|0
1598262000000|2020-08-24 09:40:00|20721.92|20721.92|20720.72|20720.72|20721.92|20721.92|20713.68|20713.68|0
1598262300000|2020-08-24 09:45:00|20721.32|20721.32|20722.52|20722.52|20722.52|20722.52|20717.8|20717.8|0
1598262600000|2020-08-24 09:50:00|20721.92|20721.92|20698.69|20698.69|20721.92|20721.92|20697.49|20697.49|0
1598262900000|2020-08-24 09:55:00|20695.17|20695.17|20713.91|20713.91|20714.28|20714.28|20688.12|20688.12|0
1598263200000|2020-08-24 10:00:00|20714.51|20714.51|20688.33|20688.33|20721.97|20721.97|20688.33|20688.33|0
1598263500000|2020-08-24 10:05:00|20684.8|20684.8|20683.77|20683.77|20687.29|20687.29|20676.72|20676.72|0
1598263800000|2020-08-24 10:10:00|20683.65|20683.65|20697.14|20697.14|20697.14|20697.14|20683.65|20683.65|0
1598264100000|2020-08-24 10:15:00|20696.55|20696.55|20701.43|20701.43|20702.03|20702.03|20696.55|20696.55|0
1598264400000|2020-08-24 10:20:00|20702.03|20702.03|20700.96|20700.96|20702.03|20702.03|20696.23|20696.23|0
1598264700000|2020-08-24 10:25:00|20704.48|20704.48|20690.89|20690.89|20712.63|20712.63|20690.89|20690.89|0
1598265000000|2020-08-24 10:30:00|20687.36|20687.36|20683.96|20683.96|20692.2|20692.2|20669.74|20669.74|0
1598265300000|2020-08-24 10:35:00|20687.48|20687.48|20709.7|20709.7|20710.3|20710.3|20687.48|20687.48|0
1598265600000|2020-08-24 10:40:00|20706.18|20706.18|20716.35|20716.35|20721.48|20721.48|20703.98|20703.98|0
1598265900000|2020-08-24 10:45:00|20716.75|20716.75|20706.62|20706.62|20721.91|20721.91|20706.62|20706.62|0
1598266200000|2020-08-24 10:50:00|20710.14|20710.14|20711.12|20711.12|20718.17|20718.17|20710.14|20710.14|0
1598266500000|2020-08-24 10:55:00|20707.6|20707.6|20712.61|20712.61|20712.61|20712.61|20700.55|20700.55|0
1598266800000|2020-08-24 11:00:00|20714.24|20714.24|20707.7|20707.7|20728.82|20728.82|20700.05|20700.05|0
1598267100000|2020-08-24 11:05:00|20706.47|20706.47|20709.52|20709.52|20709.52|20709.52|20702.47|20702.47|0
1598267400000|2020-08-24 11:10:00|20716.57|20716.57|20723.28|20723.28|20727.62|20727.62|20715.44|20715.44|0
1598267700000|2020-08-24 11:15:00|20719.75|20719.75|20726.2|20726.2|20726.2|20726.2|20716.23|20716.23|0
1598268000000|2020-08-24 11:20:00|20726.8|20726.8|20732.91|20732.91|20732.91|20732.91|20719.35|20719.35|0
1598268300000|2020-08-24 11:25:00|20729.39|20729.39|20723.35|20723.35|20729.39|20729.39|20721.74|20721.74|0
1598268600000|2020-08-24 11:30:00|20719.82|20719.82|20736.44|20736.44|20736.44|20736.44|20719.41|20719.41|0
1598268900000|2020-08-24 11:35:00|20737.04|20737.04|20733.7|20733.7|20740.75|20740.75|20722.94|20722.94|0
1598269200000|2020-08-24 11:40:00|20734.3|20734.3|20734.9|20734.9|20736.7|20736.7|20727.85|20727.85|0
1598269500000|2020-08-24 11:45:00|20731.38|20731.38|20711.36|20711.36|20731.38|20731.38|20711.36|20711.36|0
1598269800000|2020-08-24 11:50:00|20707.83|20707.83|20704.91|20704.91|20711.36|20711.36|20697.26|20697.26|0
1598270100000|2020-08-24 11:55:00|20705.51|20705.51|20713.15|20713.15|20714.16|20714.16|20701.98|20701.98|0
1598270400000|2020-08-24 12:00:00|20709.63|20709.63|20695.18|20695.18|20712.56|20712.56|20691.65|20691.65|0
1598270700000|2020-08-24 12:05:00|20702.23|20702.23|20707.86|20707.86|20708.46|20708.46|20697.38|20697.38|0
1598271000000|2020-08-24 12:10:00|20708.46|20708.46|20710.4|20710.4|20731.93|20731.93|20708.46|20708.46|0
1598271300000|2020-08-24 12:15:00|20706.88|20706.88|20694.19|20694.19|20706.88|20706.88|20688.87|20688.87|0
1598271600000|2020-08-24 12:20:00|20694.79|20694.79|20699.9|20699.9|20699.9|20699.9|20694.77|20694.77|0
1598271900000|2020-08-24 12:25:00|20703.42|20703.42|20713.4|20713.4|20720.45|20720.45|20703.42|20703.42|0
1598272200000|2020-08-24 12:30:00|20712.2|20712.2|20714.72|20714.72|20715.72|20715.72|20711.6|20711.6|0
1598272500000|2020-08-24 12:35:00|20714.24|20714.24|20710.96|20710.96|20717.89|20717.89|20710.96|20710.96|0
1598272800000|2020-08-24 12:40:00|20707.44|20707.44|20695.67|20695.67|20707.44|20707.44|20689.81|20689.81|0
1598273100000|2020-08-24 12:45:00|20696.26|20696.26|20694.05|20694.05|20704.13|20704.13|20692.14|20692.14|0
1598273400000|2020-08-24 12:50:00|20693.64|20693.64|20696.39|20696.39|20698.72|20698.72|20688.92|20688.92|0
1598273700000|2020-08-24 12:55:00|20692.87|20692.87|20682.32|20682.32|20701.74|20701.74|20682.32|20682.32|0
1598274000000|2020-08-24 13:00:00|20685.85|20685.85|20698.57|20698.57|20698.57|20698.57|20685.6|20685.6|0
1598274300000|2020-08-24 13:05:00|20702.09|20702.09|20712.19|20712.19|20712.19|20712.19|20697.97|20697.97|0
1598274600000|2020-08-24 13:10:00|20712.79|20712.79|20712.79|20712.79|20723.96|20723.96|20712.79|20712.79|0
1598274900000|2020-08-24 13:15:00|20712.19|20712.19|20696.07|20696.07|20712.19|20712.19|20692.14|20692.14|0
1598275200000|2020-08-24 13:20:00|20695.6|20695.6|20694.59|20694.59|20695.6|20695.6|20689.87|20689.87|0
1598275500000|2020-08-24 13:25:00|20694.11|20694.11|20680.45|20680.45|20694.11|20694.11|20676.92|20676.92|0
1598275800000|2020-08-24 13:30:00|20676.92|20676.92|20654.68|20654.68|20677.21|20677.21|20651.56|20651.56|0
1598276100000|2020-08-24 13:35:00|20651.15|20651.15|20645.67|20645.67|20657.2|20657.2|20645.67|20645.67|0
1598276400000|2020-08-24 13:40:00|20649.2|20649.2|20652.31|20652.31|20678.47|20678.47|20648.6|20648.6|0
1598276700000|2020-08-24 13:45:00|20652.91|20652.91|20627.23|20627.23|20660.97|20660.97|20616.66|20616.66|0
1598277000000|2020-08-24 13:50:00|20630.76|20630.76|20640.95|20640.95|20644.86|20644.86|20630.28|20630.28|0
1598277300000|2020-08-24 13:55:00|20637.42|20637.42|20633.59|20633.59|20644.66|20644.66|20629.37|20629.37|0
1598277600000|2020-08-24 14:00:00|20637.11|20637.11|20680.1|20680.1|20680.1|20680.1|20637.11|20637.11|0
1598277900000|2020-08-24 14:05:00|20687.15|20687.15|20683.53|20683.53|20691.18|20691.18|20679.41|20679.41|0
1598278200000|2020-08-24 14:10:00|20690.58|20690.58|20679|20679|20702.16|20702.16|20671.95|20671.95|0
1598278500000|2020-08-24 14:15:00|20679.6|20679.6|20677.1|20677.1|20686.47|20686.47|20672.55|20672.55|0
1598278800000|2020-08-24 14:20:00|20680.62|20680.62|20662.52|20662.52|20684.15|20684.15|20648.42|20648.42|0
1598279100000|2020-08-24 14:25:00|20663.12|20663.12|20655.07|20655.07|20670.58|20670.58|20655.07|20655.07|0
1598279400000|2020-08-24 14:30:00|20658.59|20658.59|20662.71|20662.71|20669.64|20669.64|20654.47|20654.47|0
1598279700000|2020-08-24 14:35:00|20666.24|20666.24|20681.75|20681.75|20681.75|20681.75|20648.62|20648.62|0
1598280000000|2020-08-24 14:40:00|20681.15|20681.15|20684.83|20684.83|20684.83|20684.83|20667.58|20667.58|0
1598280300000|2020-08-24 14:45:00|20686.02|20686.02|20670.13|20670.13|20686.02|20686.02|20659.56|20659.56|0
1598280600000|2020-08-24 14:50:00|20673.65|20673.65|20629.56|20629.56|20676.58|20676.58|20623.17|20623.17|0
1598280900000|2020-08-24 14:55:00|20633.09|20633.09|20648.28|20648.28|20650.01|20650.01|20628.97|20628.97|0
1598281200000|2020-08-24 15:00:00|20651.8|20651.8|20674.22|20674.22|20674.22|20674.22|20647.08|20647.08|0
1598281500000|2020-08-24 15:05:00|20674.82|20674.82|20677.43|20677.43|20680.35|20680.35|20667.77|20667.77|0
1598281800000|2020-08-24 15:10:00|20676.83|20676.83|20695.39|20695.39|20698.92|20698.92|20676.23|20676.23|0
1598282100000|2020-08-24 15:15:00|20695.99|20695.99|20697.61|20697.61|20704.65|20704.65|20693.78|20693.78|0
1598282400000|2020-08-24 15:20:00|20701.13|20701.13|20727.7|20727.7|20732.3|20732.3|20697.7|20697.7|0
1598282700000|2020-08-24 15:25:00|20727.29|20727.29|20716.78|20716.78|20743.87|20743.87|20716.78|20716.78|0
1598339700000|2020-08-25 07:15:00|20917.53|20917.53|20906.61|20906.61|20925.37|20925.37|20890.29|20890.29|0
1598340000000|2020-08-25 07:20:00|20907.02|20907.02|20905.73|20905.73|20910.55|20910.55|20863.12|20863.12|0
1598340300000|2020-08-25 07:25:00|20909.25|20909.25|20887.51|20887.51|20961.59|20961.59|20887.51|20887.51|0
1598340600000|2020-08-25 07:30:00|20883.98|20883.98|20836.15|20836.15|20899.25|20899.25|20836.15|20836.15|0
1598340900000|2020-08-25 07:35:00|20832.63|20832.63|20820.27|20820.27|20839.67|20839.67|20810.28|20810.28|0
1598341200000|2020-08-25 07:40:00|20830.84|20830.84|20816.99|20816.99|20837.89|20837.89|20792.32|20792.32|0
1598341500000|2020-08-25 07:45:00|20816.39|20816.39|20810.25|20810.25|20819.92|20819.92|20805.22|20805.22|0
1598341800000|2020-08-25 07:50:00|20809.65|20809.65|20812.05|20812.05|20830.15|20830.15|20808.52|20808.52|0
1598342100000|2020-08-25 07:55:00|20811.45|20811.45|20800.49|20800.49|20819.7|20819.7|20796.97|20796.97|0
1598342400000|2020-08-25 08:00:00|20800.08|20800.08|20784.97|20784.97|20800.08|20800.08|20776.83|20776.83|0
1598342700000|2020-08-25 08:05:00|20785.45|20785.45|20772.24|20772.24|20796.5|20796.5|20769.31|20769.31|0
1598343000000|2020-08-25 08:10:00|20771.64|20771.64|20754.24|20754.24|20771.64|20771.64|20734.98|20734.98|0
1598343300000|2020-08-25 08:15:00|20757.76|20757.76|20752.68|20752.68|20757.76|20757.76|20745.99|20745.99|0
1598343600000|2020-08-25 08:20:00|20752.21|20752.21|20750.41|20750.41|20752.21|20752.21|20737.51|20737.51|0
1598343900000|2020-08-25 08:25:00|20751.01|20751.01|20773.72|20773.72|20780.36|20780.36|20750.53|20750.53|0
1598344200000|2020-08-25 08:30:00|20784.29|20784.29|20793.48|20793.48|20797.92|20797.92|20775.85|20775.85|0
1598344500000|2020-08-25 08:35:00|20797|20797|20796.91|20796.91|20797.82|20797.82|20782.34|20782.34|0
1598344800000|2020-08-25 08:40:00|20793.39|20793.39|20753.33|20753.33|20801.47|20801.47|20753.33|20753.33|0
1598345100000|2020-08-25 08:45:00|20756.85|20756.85|20750.12|20750.12|20772.27|20772.27|20750.12|20750.12|0
1598345400000|2020-08-25 08:50:00|20753.64|20753.64|20759.81|20759.81|20770.38|20770.38|20749.74|20749.74|0
1598345700000|2020-08-25 08:55:00|20760.41|20760.41|20752.97|20752.97|20760.41|20760.41|20745.9|20745.9|0
1598346000000|2020-08-25 09:00:00|20749.45|20749.45|20719.08|20719.08|20749.45|20749.45|20710.39|20710.39|0
1598346300000|2020-08-25 09:05:00|20718.48|20718.48|20727.2|20727.2|20727.33|20727.33|20707.91|20707.91|0
1598346600000|2020-08-25 09:10:00|20723.68|20723.68|20725.09|20725.09|20727.2|20727.2|20720.15|20720.15|0
1598346900000|2020-08-25 09:15:00|20739.19|20739.19|20759.21|20759.21|20766.66|20766.66|20731.42|20731.42|0
1598347200000|2020-08-25 09:20:00|20758.8|20758.8|20767.08|20767.08|20768.27|20768.27|20750.52|20750.52|0
1598347500000|2020-08-25 09:25:00|20767.55|20767.55|20756.88|20756.88|20769.75|20769.75|20756.06|20756.06|0
1598347800000|2020-08-25 09:30:00|20763.93|20763.93|20760.09|20760.09|20763.93|20763.93|20755.27|20755.27|0
1598348100000|2020-08-25 09:35:00|20760.69|20760.69|20755.04|20755.04|20765.02|20765.02|20754.45|20754.45|0
1598348400000|2020-08-25 09:40:00|20755.67|20755.67|20744.8|20744.8|20755.92|20755.92|20723.6|20723.6|0
1598348700000|2020-08-25 09:45:00|20741.28|20741.28|20745.62|20745.62|20745.62|20745.62|20734.23|20734.23|0
1598349000000|2020-08-25 09:50:00|20745.87|20745.87|20741.65|20741.65|20745.99|20745.99|20738.13|20738.13|0
1598349300000|2020-08-25 09:55:00|20738.13|20738.13|20725.04|20725.04|20738.13|20738.13|20725.04|20725.04|0
1598349600000|2020-08-25 10:00:00|20728.56|20728.56|20709.93|20709.93|20732.08|20732.08|20709.93|20709.93|0
1598349900000|2020-08-25 10:05:00|20710.53|20710.53|20712.35|20712.35|20715.88|20715.88|20702.91|20702.91|0
1598350200000|2020-08-25 10:10:00|20715.88|20715.88|20706.88|20706.88|20715.88|20715.88|20706.88|20706.88|0
1598350500000|2020-08-25 10:15:00|20713.93|20713.93|20740.42|20740.42|20743.95|20743.95|20713.93|20713.93|0
1598350800000|2020-08-25 10:20:00|20739.83|20739.83|20744.58|20744.58|20744.96|20744.96|20739.83|20739.83|0
1598351100000|2020-08-25 10:25:00|20741.05|20741.05|20747.75|20747.75|20751.88|20751.88|20741.05|20741.05|0
1598351400000|2020-08-25 10:30:00|20748.16|20748.16|20745.23|20745.23|20755.81|20755.81|20744.64|20744.64|0
1598351700000|2020-08-25 10:35:00|20744.64|20744.64|20746.43|20746.43|20746.91|20746.91|20731.02|20731.02|0
1598352000000|2020-08-25 10:40:00|20749.96|20749.96|20747.44|20747.44|20749.96|20749.96|20742.31|20742.31|0
1598352300000|2020-08-25 10:45:00|20747.85|20747.85|20752.57|20752.57|20759.02|20759.02|20747.85|20747.85|0
1598352600000|2020-08-25 10:50:00|20752.45|20752.45|20746|20746|20752.92|20752.92|20735.43|20735.43|0
1598352900000|2020-08-25 10:55:00|20744.8|20744.8|20721.13|20721.13|20744.8|20744.8|20721.13|20721.13|0
1598353200000|2020-08-25 11:00:00|20724.66|20724.66|20753.77|20753.77|20753.77|20753.77|20720.66|20720.66|0
1598353500000|2020-08-25 11:05:00|20754.36|20754.36|20756.56|20756.56|20758.71|20758.71|20747.32|20747.32|0
1598353800000|2020-08-25 11:10:00|20753.04|20753.04|20737.68|20737.68|20758.67|20758.67|20737.68|20737.68|0
1598354100000|2020-08-25 11:15:00|20734.15|20734.15|20728.83|20728.83|20734.15|20734.15|20728.23|20728.23|0
1598354400000|2020-08-25 11:20:00|20725.31|20725.31|20705.79|20705.79|20725.31|20725.31|20705.79|20705.79|0
1598354700000|2020-08-25 11:25:00|20705.19|20705.19|20708.78|20708.78|20709.31|20709.31|20705.19|20705.19|0
1598355000000|2020-08-25 11:30:00|20709.19|20709.19|20703.87|20703.87|20716.24|20716.24|20703.87|20703.87|0
1598355300000|2020-08-25 11:35:00|20700.34|20700.34|20700.47|20700.47|20700.47|20700.47|20696.15|20696.15|0
1598355600000|2020-08-25 11:40:00|20707.52|20707.52|20699.84|20699.84|20708.12|20708.12|20699.84|20699.84|0
1598355900000|2020-08-25 11:45:00|20699.24|20699.24|20682.53|20682.53|20699.24|20699.24|20678.6|20678.6|0
1598356200000|2020-08-25 11:50:00|20683.13|20683.13|20665.22|20665.22|20690.84|20690.84|20665.22|20665.22|0
1598356500000|2020-08-25 11:55:00|20664.62|20664.62|20661.09|20661.09|20668.14|20668.14|20657.57|20657.57|0
1598356800000|2020-08-25 12:00:00|20661.69|20661.69|20666.22|20666.22|20666.22|20666.22|20659.17|20659.17|0
1598357100000|2020-08-25 12:05:00|20659.17|20659.17|20711.41|20711.41|20711.41|20711.41|20659.17|20659.17|0
1598357400000|2020-08-25 12:10:00|20714.94|20714.94|20724.12|20724.12|20727.65|20727.65|20714.94|20714.94|0
1598357700000|2020-08-25 12:15:00|20720.6|20720.6|20729.38|20729.38|20729.38|20729.38|20707.64|20707.64|0
1598358000000|2020-08-25 12:20:00|20732.91|20732.91|20725.86|20725.86|20732.91|20732.91|20725.86|20725.86|0
1598358300000|2020-08-25 12:25:00|20726.27|20726.27|20742.57|20742.57|20749.62|20749.62|20726.27|20726.27|0
1598358600000|2020-08-25 12:30:00|20739.04|20739.04|20723.34|20723.34|20739.04|20739.04|20722.74|20722.74|0
1598358900000|2020-08-25 12:35:00|20719.82|20719.82|20700.11|20700.11|20723.34|20723.34|20699.51|20699.51|0
1598359200000|2020-08-25 12:40:00|20703.64|20703.64|20703.64|20703.64|20707.16|20707.16|20695.77|20695.77|0
1598359500000|2020-08-25 12:45:00|20704.45|20704.45|20706.9|20706.9|20706.9|20706.9|20699.85|20699.85|0
1598359800000|2020-08-25 12:50:00|20713.95|20713.95|20717.48|20717.48|20721|20721|20713.95|20713.95|0
1598360100000|2020-08-25 12:55:00|20713.95|20713.95|20715.4|20715.4|20721|20721|20710.43|20710.43|0
1598360400000|2020-08-25 13:00:00|20718.93|20718.93|20698.35|20698.35|20718.93|20718.93|20698.35|20698.35|0
1598360700000|2020-08-25 13:05:00|20698.95|20698.95|20656.9|20656.9|20698.95|20698.95|20656.9|20656.9|0
1598361000000|2020-08-25 13:10:00|20656.49|20656.49|20639.99|20639.99|20656.49|20656.49|20634.14|20634.14|0
1598361300000|2020-08-25 13:15:00|20639.59|20639.59|20626.5|20626.5|20640.6|20640.6|20622.98|20622.98|0
1598361600000|2020-08-25 13:20:00|20619.46|20619.46|20643.34|20643.34|20643.94|20643.94|20619.46|20619.46|0
1598361900000|2020-08-25 13:25:00|20643.81|20643.81|20641.29|20641.29|20646.01|20646.01|20638.96|20638.96|0
1598362200000|2020-08-25 13:30:00|20648.34|20648.34|20628.35|20628.35|20660.11|20660.11|20614.26|20614.26|0
1598362500000|2020-08-25 13:35:00|20627.76|20627.76|20619.51|20619.51|20644.3|20644.3|20615.38|20615.38|0
1598362800000|2020-08-25 13:40:00|20620.7|20620.7|20646.19|20646.19|20654.03|20654.03|20620.7|20620.7|0
1598363100000|2020-08-25 13:45:00|20642.67|20642.67|20667.03|20667.03|20667.63|20667.63|20633.29|20633.29|0
1598363400000|2020-08-25 13:50:00|20663.5|20663.5|20642.94|20642.94|20663.5|20663.5|20642.94|20642.94|0
1598363700000|2020-08-25 13:55:00|20642.34|20642.34|20626.54|20626.54|20655.43|20655.43|20626.04|20626.04|0
1598364000000|2020-08-25 14:00:00|20623.01|20623.01|20624.52|20624.52|20638.16|20638.16|20613.95|20613.95|0
1598364300000|2020-08-25 14:05:00|20625.12|20625.12|20600.99|20600.99|20629.25|20629.25|20593.04|20593.04|0
1598364600000|2020-08-25 14:10:00|20604.52|20604.52|20557.53|20557.53|20604.64|20604.64|20557.53|20557.53|0
1598364900000|2020-08-25 14:15:00|20564.57|20564.57|20588.43|20588.43|20599.6|20599.6|20564.57|20564.57|0
1598365200000|2020-08-25 14:20:00|20589.03|20589.03|20578.17|20578.17|20589.94|20589.94|20571.72|20571.72|0
1598365500000|2020-08-25 14:25:00|20577.87|20577.87|20587.08|20587.08|20590.61|20590.61|20568.3|20568.3|0
1598365800000|2020-08-25 14:30:00|20583.56|20583.56|20540.39|20540.39|20583.56|20583.56|20530.86|20530.86|0
1598366100000|2020-08-25 14:35:00|20536.86|20536.86|20539.94|20539.94|20551.63|20551.63|20526.29|20526.29|0
1598366400000|2020-08-25 14:40:00|20536.42|20536.42|20515.22|20515.22|20536.42|20536.42|20513.37|20513.37|0
1598366700000|2020-08-25 14:45:00|20511.69|20511.69|20531.46|20531.46|20552.45|20552.45|20503.23|20503.23|0
1598367000000|2020-08-25 14:50:00|20527.94|20527.94|20537.11|20537.11|20545.93|20545.93|20527.94|20527.94|0
1598367300000|2020-08-25 14:55:00|20533.58|20533.58|20534.33|20534.33|20545.8|20545.8|20517.88|20517.88|0
1598367600000|2020-08-25 15:00:00|20530.8|20530.8|20561.69|20561.69|20569.64|20569.64|20530.5|20530.5|0
1598367900000|2020-08-25 15:05:00|20558.17|20558.17|20547.49|20547.49|20558.17|20558.17|20535.22|20535.22|0
1598368200000|2020-08-25 15:10:00|20543.96|20543.96|20567.49|20567.49|20571.02|20571.02|20535.12|20535.12|0
1598368500000|2020-08-25 15:15:00|20567.79|20567.79|20560.13|20560.13|20573.28|20573.28|20560.13|20560.13|0
1598368800000|2020-08-25 15:20:00|20556.61|20556.61|20506.82|20506.82|20556.9|20556.9|20506.22|20506.22|0
1598369100000|2020-08-25 15:25:00|20507.12|20507.12|20513.48|20513.48|20527.75|20527.75|20501.11|20501.11|0
1598426100000|2020-08-26 07:15:00|20387.38|20387.38|20409.14|20409.14|20409.14|20409.14|20343.98|20343.98|0
1598426400000|2020-08-26 07:20:00|20416.19|20416.19|20392.67|20392.67|20423.51|20423.51|20385.62|20385.62|0
1598426700000|2020-08-26 07:25:00|20389.14|20389.14|20393.27|20393.27|20403.24|20403.24|20381.5|20381.5|0
1598427000000|2020-08-26 07:30:00|20389.74|20389.74|20344.03|20344.03|20389.74|20389.74|20334.06|20334.06|0
1598427300000|2020-08-26 07:35:00|20343.74|20343.74|20364.69|20364.69|20372.64|20372.64|20343.14|20343.14|0
1598427600000|2020-08-26 07:40:00|20364.21|20364.21|20357.71|20357.71|20367.17|20367.17|20350.59|20350.59|0
1598427900000|2020-08-26 07:45:00|20358.01|20358.01|20370.08|20370.08|20391.18|20391.18|20358.01|20358.01|0
1598428200000|2020-08-26 07:50:00|20368.86|20368.86|20356.6|20356.6|20369.27|20369.27|20347.52|20347.52|0
1598428500000|2020-08-26 07:55:00|20356.3|20356.3|20357.84|20357.84|20362.67|20362.67|20339.2|20339.2|0
1598428800000|2020-08-26 08:00:00|20358.44|20358.44|20371.97|20371.97|20385.47|20385.47|20357.01|20357.01|0
1598429100000|2020-08-26 08:05:00|20371.07|20371.07|20355.04|20355.04|20371.07|20371.07|20340.95|20340.95|0
1598429400000|2020-08-26 08:10:00|20354.64|20354.64|20372.14|20372.14|20372.14|20372.14|20341.55|20341.55|0
1598429700000|2020-08-26 08:15:00|20375.66|20375.66|20405.56|20405.56|20405.56|20405.56|20361.97|20361.97|0
1598430000000|2020-08-26 08:20:00|20405.97|20405.97|20387.57|20387.57|20424.71|20424.71|20387.57|20387.57|0
1598430300000|2020-08-26 08:25:00|20384.05|20384.05|20397.59|20397.59|20397.59|20397.59|20374.58|20374.58|0
1598430600000|2020-08-26 08:30:00|20401.11|20401.11|20410.77|20410.77|20414.3|20414.3|20401.11|20401.11|0
1598430900000|2020-08-26 08:35:00|20407.25|20407.25|20423.17|20423.17|20427.89|20427.89|20407.25|20407.25|0
1598431200000|2020-08-26 08:40:00|20419.65|20419.65|20421.37|20421.37|20426.69|20426.69|20412.53|20412.53|0
1598431500000|2020-08-26 08:45:00|20417.85|20417.85|20395.98|20395.98|20417.85|20417.85|20395.79|20395.79|0
1598431800000|2020-08-26 08:50:00|20395.38|20395.38|20375.11|20375.11|20395.38|20395.38|20363.63|20363.63|0
1598432100000|2020-08-26 08:55:00|20378.64|20378.64|20358.71|20358.71|20378.64|20378.64|20356.39|20356.39|0
1598432400000|2020-08-26 09:00:00|20362.24|20362.24|20355.57|20355.57|20369.28|20369.28|20352.04|20352.04|0
1598432700000|2020-08-26 09:05:00|20356.17|20356.17|20371.36|20371.36|20371.96|20371.96|20354.34|20354.34|0
1598433000000|2020-08-26 09:10:00|20371.96|20371.96|20360.31|20360.31|20371.96|20371.96|20360.31|20360.31|0
1598433300000|2020-08-26 09:15:00|20356.79|20356.79|20374.51|20374.51|20381.56|20381.56|20355.06|20355.06|0
1598433600000|2020-08-26 09:20:00|20378.03|20378.03|20382.76|20382.76|20392.13|20392.13|20378.03|20378.03|0
1598433900000|2020-08-26 09:25:00|20379.23|20379.23|20373.91|20373.91|20380.96|20380.96|20373.91|20373.91|0
1598434200000|2020-08-26 09:30:00|20374.16|20374.16|20358.67|20358.67|20374.16|20374.16|20351.63|20351.63|0
1598434500000|2020-08-26 09:35:00|20355.15|20355.15|20354.58|20354.58|20357.48|20357.48|20350.43|20350.43|0
1598434800000|2020-08-26 09:40:00|20347.53|20347.53|20341.08|20341.08|20349.36|20349.36|20341.08|20341.08|0
1598435100000|2020-08-26 09:45:00|20348.13|20348.13|20346.33|20346.33|20350.46|20350.46|20332.83|20332.83|0
1598435400000|2020-08-26 09:50:00|20342.81|20342.81|20331.04|20331.04|20342.81|20342.81|20331.04|20331.04|0
1598435700000|2020-08-26 09:55:00|20331.51|20331.51|20335.98|20335.98|20339.28|20339.28|20329.07|20329.07|0
1598436000000|2020-08-26 10:00:00|20339.5|20339.5|20336.39|20336.39|20346.55|20346.55|20335.98|20335.98|0
1598436300000|2020-08-26 10:05:00|20336.87|20336.87|20331.02|20331.02|20337.34|20337.34|20331.02|20331.02|0
1598436600000|2020-08-26 10:10:00|20327.49|20327.49|20323.65|20323.65|20327.97|20327.97|20323.65|20323.65|0
1598436900000|2020-08-26 10:15:00|20323.25|20323.25|20309.56|20309.56|20323.65|20323.65|20309.31|20309.31|0
1598437200000|2020-08-26 10:20:00|20313.08|20313.08|20300.78|20300.78|20313.08|20313.08|20296.66|20296.66|0
1598437500000|2020-08-26 10:25:00|20300.91|20300.91|20319.34|20319.34|20319.34|20319.34|20300.91|20300.91|0
1598437800000|2020-08-26 10:30:00|20318.94|20318.94|20293.67|20293.67|20318.94|20318.94|20293.67|20293.67|0
1598438100000|2020-08-26 10:35:00|20300.71|20300.71|20321.93|20321.93|20324.26|20324.26|20300.71|20300.71|0
1598438400000|2020-08-26 10:40:00|20322.06|20322.06|20311.89|20311.89|20322.06|20322.06|20307.96|20307.96|0
1598438700000|2020-08-26 10:45:00|20312.49|20312.49|20319.54|20319.54|20319.54|20319.54|20308.96|20308.96|0
1598439000000|2020-08-26 10:50:00|20323.06|20323.06|20321.46|20321.46|20337.16|20337.16|20316.01|20316.01|0
1598439300000|2020-08-26 10:55:00|20320.86|20320.86|20305.56|20305.56|20320.86|20320.86|20305.56|20305.56|0
1598439600000|2020-08-26 11:00:00|20304.61|20304.61|20284.85|20284.85|20304.61|20304.61|20283.05|20283.05|0
1598439900000|2020-08-26 11:05:00|20291.9|20291.9|20308.01|20308.01|20314.46|20314.46|20291.9|20291.9|0
1598440200000|2020-08-26 11:10:00|20311.53|20311.53|20312.95|20312.95|20315.06|20315.06|20308.01|20308.01|0
1598440500000|2020-08-26 11:15:00|20313.55|20313.55|20306.53|20306.53|20321.23|20321.23|20306.53|20306.53|0
1598440800000|2020-08-26 11:20:00|20310.05|20310.05|20320.29|20320.29|20320.29|20320.29|20305.71|20305.71|0
1598441100000|2020-08-26 11:25:00|20316.16|20316.16|20316.16|20316.16|20319.09|20319.09|20312.04|20312.04|0
1598441400000|2020-08-26 11:30:00|20315.75|20315.75|20318.08|20318.08|20318.08|20318.08|20311.03|20311.03|0
1598441700000|2020-08-26 11:35:00|20317.48|20317.48|20308.04|20308.04|20317.48|20317.48|20308.04|20308.04|0
1598442000000|2020-08-26 11:40:00|20304.51|20304.51|20316.29|20316.29|20316.29|20316.29|20300.39|20300.39|0
1598442300000|2020-08-26 11:45:00|20312.76|20312.76|20297.59|20297.59|20312.76|20312.76|20297.59|20297.59|0
1598442600000|2020-08-26 11:50:00|20294.06|20294.06|20289.09|20289.09|20304.64|20304.64|20289.09|20289.09|0
1598442900000|2020-08-26 11:55:00|20289.22|20289.22|20291.54|20291.54|20291.54|20291.54|20283.89|20283.89|0
1598443200000|2020-08-26 12:00:00|20290.94|20290.94|20293.87|20293.87|20297.39|20297.39|20290.34|20290.34|0
1598443500000|2020-08-26 12:05:00|20290.34|20290.34|20304.44|20304.44|20304.44|20304.44|20286.82|20286.82|0
1598443800000|2020-08-26 12:10:00|20300.92|20300.92|20301.4|20301.4|20301.4|20301.4|20293.87|20293.87|0
1598444100000|2020-08-26 12:15:00|20304.92|20304.92|20310.77|20310.77|20311.97|20311.97|20300.8|20300.8|0
1598444400000|2020-08-26 12:20:00|20310.17|20310.17|20328.73|20328.73|20329.33|20329.33|20310.17|20310.17|0
1598444700000|2020-08-26 12:25:00|20329.03|20329.03|20326.41|20326.41|20331.13|20331.13|20322.88|20322.88|0
1598445000000|2020-08-26 12:30:00|20326|20326|20312.38|20312.38|20326.88|20326.88|20298.28|20298.28|0
1598445300000|2020-08-26 12:35:00|20315.9|20315.9|20305.86|20305.86|20315.9|20315.9|20300.73|20300.73|0
1598445600000|2020-08-26 12:40:00|20305.45|20305.45|20311.35|20311.35|20319.55|20319.55|20305.45|20305.45|0
1598445900000|2020-08-26 12:45:00|20311.05|20311.05|20306.68|20306.68|20311.05|20311.05|20293.43|20293.43|0
1598446200000|2020-08-26 12:50:00|20310.2|20310.2|20279.74|20279.74|20310.2|20310.2|20276.21|20276.21|0
1598446500000|2020-08-26 12:55:00|20283.26|20283.26|20273.57|20273.57|20291.79|20291.79|20273.57|20273.57|0
1598446800000|2020-08-26 13:00:00|20281.82|20281.82|20270.24|20270.24|20288.87|20288.87|20270.24|20270.24|0
1598447100000|2020-08-26 13:05:00|20273.76|20273.76|20309.01|20309.01|20316.05|20316.05|20273.76|20273.76|0
1598447400000|2020-08-26 13:10:00|20312.53|20312.53|20312.53|20312.53|20313.13|20313.13|20305.48|20305.48|0
1598447700000|2020-08-26 13:15:00|20313.13|20313.13|20335.34|20335.34|20335.34|20335.34|20305.48|20305.48|0
1598448000000|2020-08-26 13:20:00|20335.82|20335.82|20317.6|20317.6|20335.82|20335.82|20317.6|20317.6|0
1598448300000|2020-08-26 13:25:00|20321.12|20321.12|20324.77|20324.77|20328.3|20328.3|20321.12|20321.12|0
1598448600000|2020-08-26 13:30:00|20317.32|20317.32|20299.81|20299.81|20329.09|20329.09|20285.71|20285.71|0
1598448900000|2020-08-26 13:35:00|20296.29|20296.29|20294.28|20294.28|20303.34|20303.34|20271.03|20271.03|0
1598449200000|2020-08-26 13:40:00|20293.8|20293.8|20275.7|20275.7|20298.93|20298.93|20275.7|20275.7|0
1598449500000|2020-08-26 13:45:00|20272.18|20272.18|20287.79|20287.79|20291.44|20291.44|20268.65|20268.65|0
1598449800000|2020-08-26 13:50:00|20284.27|20284.27|20328.58|20328.58|20332.1|20332.1|20284.27|20284.27|0
1598450100000|2020-08-26 13:55:00|20332.1|20332.1|20347.21|20347.21|20358.38|20358.38|20318|20318|0
1598450400000|2020-08-26 14:00:00|20347.62|20347.62|20333.23|20333.23|20354.67|20354.67|20323.26|20323.26|0
1598450700000|2020-08-26 14:05:00|20333.83|20333.83|20319.54|20319.54|20351.45|20351.45|20318.73|20318.73|0
1598451000000|2020-08-26 14:10:00|20319.67|20319.67|20323|20323|20326.72|20326.72|20318.17|20318.17|0
1598451300000|2020-08-26 14:15:00|20319.48|20319.48|20305.38|20305.38|20326.12|20326.12|20305.38|20305.38|0
1598451600000|2020-08-26 14:20:00|20304.97|20304.97|20268.45|20268.45|20304.97|20304.97|20268.45|20268.45|0
1598451900000|2020-08-26 14:25:00|20271.97|20271.97|20246.78|20246.78|20271.97|20271.97|20243.26|20243.26|0
1598452200000|2020-08-26 14:30:00|20250.31|20250.31|20225.75|20225.75|20250.72|20250.72|20225.45|20225.45|0
1598452500000|2020-08-26 14:35:00|20229.27|20229.27|20237.14|20237.14|20237.14|20237.14|20224.44|20224.44|0
1598452800000|2020-08-26 14:40:00|20236.32|20236.32|20238.28|20238.28|20242.7|20242.7|20235.05|20235.05|0
1598453100000|2020-08-26 14:45:00|20241.8|20241.8|20231.95|20231.95|20248.85|20248.85|20228.43|20228.43|0
1598453400000|2020-08-26 14:50:00|20235.47|20235.47|20192.17|20192.17|20239|20239|20192.17|20192.17|0
1598453700000|2020-08-26 14:55:00|20188.65|20188.65|20149.23|20149.23|20192.17|20192.17|20145.23|20145.23|0
1598454000000|2020-08-26 15:00:00|20145.7|20145.7|20177.5|20177.5|20189.71|20189.71|20135.13|20135.13|0
1598454300000|2020-08-26 15:05:00|20177.91|20177.91|20178.35|20178.35|20192.04|20192.04|20156.11|20156.11|0
1598454600000|2020-08-26 15:10:00|20177.53|20177.53|20159.89|20159.89|20177.83|20177.83|20159.6|20159.6|0
1598454900000|2020-08-26 15:15:00|20159.08|20159.08|20140.95|20140.95|20167.5|20167.5|20140.73|20140.73|0
1598455200000|2020-08-26 15:20:00|20140.65|20140.65|20158.96|20158.96|20165.92|20165.92|20140.65|20140.65|0
1598455500000|2020-08-26 15:25:00|20162.48|20162.48|20174.57|20174.57|20181.69|20181.69|20162.48|20162.48|0
1598512500000|2020-08-27 07:15:00|20174.22|20174.22|20180.46|20180.46|20180.74|20180.74|20133.73|20133.73|0
1598512800000|2020-08-27 07:20:00|20179.86|20179.86|20181.3|20181.3|20206.57|20206.57|20165.79|20165.79|0
1598513100000|2020-08-27 07:25:00|20177.78|20177.78|20175.36|20175.36|20191.16|20191.16|20151.16|20151.16|0
1598513400000|2020-08-27 07:30:00|20176.55|20176.55|20184.47|20184.47|20188.54|20188.54|20165.72|20165.72|0
1598513700000|2020-08-27 07:35:00|20185.67|20185.67|20204.08|20204.08|20204.08|20204.08|20171.57|20171.57|0
1598514000000|2020-08-27 07:40:00|20207.61|20207.61|20203.6|20203.6|20218.18|20218.18|20182.94|20182.94|0
1598514300000|2020-08-27 07:45:00|20207.13|20207.13|20224.68|20224.68|20239.79|20239.79|20205.02|20205.02|0
1598514600000|2020-08-27 07:50:00|20231.73|20231.73|20250.7|20250.7|20250.7|20250.7|20218.98|20218.98|0
1598514900000|2020-08-27 07:55:00|20247.18|20247.18|20203.71|20203.71|20250.7|20250.7|20200.19|20200.19|0
1598515200000|2020-08-27 08:00:00|20196.66|20196.66|20151.9|20151.9|20196.66|20196.66|20148.38|20148.38|0
1598515500000|2020-08-27 08:05:00|20148.38|20148.38|20133.02|20133.02|20148.38|20148.38|20125.97|20125.97|0
1598515800000|2020-08-27 08:10:00|20118.92|20118.92|20096.47|20096.47|20118.92|20118.92|20089.83|20089.83|0
1598516100000|2020-08-27 08:15:00|20089.42|20089.42|20098.66|20098.66|20100.4|20100.4|20085.76|20085.76|0
1598516400000|2020-08-27 08:20:00|20095.13|20095.13|20114.08|20114.08|20118.68|20118.68|20091.61|20091.61|0
1598516700000|2020-08-27 08:25:00|20117.6|20117.6|20138.75|20138.75|20152.84|20152.84|20117.6|20117.6|0
1598517000000|2020-08-27 08:30:00|20142.27|20142.27|20156.97|20156.97|20161.09|20161.09|20142.27|20142.27|0
1598517300000|2020-08-27 08:35:00|20153.44|20153.44|20177.3|20177.3|20184.35|20184.35|20153.44|20153.44|0
1598517600000|2020-08-27 08:40:00|20170.25|20170.25|20156.15|20156.15|20177.3|20177.3|20156.15|20156.15|0
1598517900000|2020-08-27 08:45:00|20152.63|20152.63|20145.58|20145.58|20162.6|20162.6|20144.98|20144.98|0
1598518200000|2020-08-27 08:50:00|20156.15|20156.15|20144.35|20144.35|20156.15|20156.15|20144.35|20144.35|0
1598518500000|2020-08-27 08:55:00|20144.95|20144.95|20203.88|20203.88|20207.4|20207.4|20144.95|20144.95|0
1598518800000|2020-08-27 09:00:00|20200.35|20200.35|20199.38|20199.38|20211.15|20211.15|20196.7|20196.7|0
1598519100000|2020-08-27 09:05:00|20195.86|20195.86|20174.71|20174.71|20199.38|20199.38|20174.11|20174.11|0
1598519400000|2020-08-27 09:10:00|20178.23|20178.23|20174.11|20174.11|20178.23|20178.23|20167.66|20167.66|0
1598519700000|2020-08-27 09:15:00|20170.59|20170.59|20159.82|20159.82|20177.64|20177.64|20155.48|20155.48|0
1598520000000|2020-08-27 09:20:00|20163.35|20163.35|20169.77|20169.77|20174.11|20174.11|20159.41|20159.41|0
1598520300000|2020-08-27 09:25:00|20173.29|20173.29|20149.75|20149.75|20175.5|20175.5|20146.23|20146.23|0
1598520600000|2020-08-27 09:30:00|20148.74|20148.74|20145.22|20145.22|20148.74|20148.74|20127.6|20127.6|0
1598520900000|2020-08-27 09:35:00|20145.82|20145.82|20171.09|20171.09|20178.14|20178.14|20145.82|20145.82|0
1598521200000|2020-08-27 09:40:00|20174.61|20174.61|20164.86|20164.86|20178.14|20178.14|20164.04|20164.04|0
1598521500000|2020-08-27 09:45:00|20161.33|20161.33|20175.21|20175.21|20179.55|20179.55|20161.33|20161.33|0
1598521800000|2020-08-27 09:50:00|20178.74|20178.74|20190.2|20190.2|20200.29|20200.29|20178.74|20178.74|0
1598522100000|2020-08-27 09:55:00|20200.77|20200.77|20221.32|20221.32|20221.32|20221.32|20200.17|20200.17|0
1598522400000|2020-08-27 10:00:00|20217.79|20217.79|20217.31|20217.31|20221.32|20221.32|20210.27|20210.27|0
1598522700000|2020-08-27 10:05:00|20220.84|20220.84|20237.55|20237.55|20243.65|20243.65|20220.84|20220.84|0
1598523000000|2020-08-27 10:10:00|20237.14|20237.14|20193.72|20193.72|20237.14|20237.14|20193.72|20193.72|0
1598523300000|2020-08-27 10:15:00|20183.15|20183.15|20193.78|20193.78|20198.92|20198.92|20179.62|20179.62|0
1598523600000|2020-08-27 10:20:00|20193.31|20193.31|20200.83|20200.83|20203.88|20203.88|20192.83|20192.83|0
1598523900000|2020-08-27 10:25:00|20197.31|20197.31|20208.07|20208.07|20212.01|20212.01|20197.31|20197.31|0
1598524200000|2020-08-27 10:30:00|20204.55|20204.55|20222.29|20222.29|20222.29|20222.29|20201.02|20201.02|0
1598524500000|2020-08-27 10:35:00|20218.77|20218.77|20222.77|20222.77|20225.82|20225.82|20214.05|20214.05|0
1598524800000|2020-08-27 10:40:00|20219.24|20219.24|20235.91|20235.91|20240.39|20240.39|20218.77|20218.77|0
1598525100000|2020-08-27 10:45:00|20232.39|20232.39|20253.53|20253.53|20253.53|20253.53|20232.39|20232.39|0
1598525400000|2020-08-27 10:50:00|20257.06|20257.06|20243.32|20243.32|20257.06|20257.06|20233.34|20233.34|0
1598525700000|2020-08-27 10:55:00|20239.79|20239.79|20241.82|20241.82|20244.93|20244.93|20237.76|20237.76|0
1598526000000|2020-08-27 11:00:00|20238.82|20238.82|20247.57|20247.57|20252.92|20252.92|20238.82|20238.82|0
1598526300000|2020-08-27 11:05:00|20244.05|20244.05|20218.18|20218.18|20247.57|20247.57|20218.18|20218.18|0
1598526600000|2020-08-27 11:10:00|20221.7|20221.7|20215.78|20215.78|20225.23|20225.23|20211.85|20211.85|0
1598526900000|2020-08-27 11:15:00|20215.18|20215.18|20204.23|20204.23|20215.18|20215.18|20197.97|20197.97|0
1598527200000|2020-08-27 11:20:00|20200.71|20200.71|20197.11|20197.11|20200.71|20200.71|20192.99|20192.99|0
1598527500000|2020-08-27 11:25:00|20200.64|20200.64|20209.89|20209.89|20209.89|20209.89|20200.64|20200.64|0
1598527800000|2020-08-27 11:30:00|20213.42|20213.42|20218.55|20218.55|20221.06|20221.06|20213.42|20213.42|0
1598528100000|2020-08-27 11:35:00|20219.02|20219.02|20231.51|20231.51|20238.56|20238.56|20219.02|20219.02|0
1598528400000|2020-08-27 11:40:00|20235.04|20235.04|20250.33|20250.33|20253.86|20253.86|20235.04|20235.04|0
1598528700000|2020-08-27 11:45:00|20251.15|20251.15|20238.25|20238.25|20251.15|20251.15|20234.13|20234.13|0
1598529000000|2020-08-27 11:50:00|20241.78|20241.78|20278.51|20278.51|20278.51|20278.51|20240.58|20240.58|0
1598529300000|2020-08-27 11:55:00|20277.91|20277.91|20268.12|20268.12|20277.91|20277.91|20266.33|20266.33|0
1598529600000|2020-08-27 12:00:00|20267.52|20267.52|20292.79|20292.79|20293.39|20293.39|20267.52|20267.52|0
1598529900000|2020-08-27 12:05:00|20296.32|20296.32|20307.3|20307.3|20312.02|20312.02|20296.32|20296.32|0
1598530200000|2020-08-27 12:10:00|20310.82|20310.82|20314.95|20314.95|20317.87|20317.87|20307.3|20307.3|0
1598530500000|2020-08-27 12:15:00|20318.47|20318.47|20332.28|20332.28|20340.41|20340.41|20318.47|20318.47|0
1598530800000|2020-08-27 12:20:00|20335.81|20335.81|20318.06|20318.06|20339.33|20339.33|20314.54|20314.54|0
1598531100000|2020-08-27 12:25:00|20325.11|20325.11|20288.86|20288.86|20332.16|20332.16|20288.86|20288.86|0
1598531400000|2020-08-27 12:30:00|20292.38|20292.38|20291.09|20291.09|20297.52|20297.52|20286.94|20286.94|0
1598531700000|2020-08-27 12:35:00|20294.61|20294.61|20292.41|20292.41|20298.14|20298.14|20283.44|20283.44|0
1598532000000|2020-08-27 12:40:00|20288.88|20288.88|20286.18|20286.18|20296.75|20296.75|20282.65|20282.65|0
1598532300000|2020-08-27 12:45:00|20282.65|20282.65|20290.27|20290.27|20297.72|20297.72|20282.65|20282.65|0
1598532600000|2020-08-27 12:50:00|20286.74|20286.74|20273.65|20273.65|20287.34|20287.34|20273.65|20273.65|0
1598532900000|2020-08-27 12:55:00|20273.05|20273.05|20247.47|20247.47|20273.05|20273.05|20247.47|20247.47|0
1598533200000|2020-08-27 13:00:00|20251|20251|20252.19|20252.19|20255.72|20255.72|20245.15|20245.15|0
1598533500000|2020-08-27 13:05:00|20251.6|20251.6|20215.25|20215.25|20255.72|20255.72|20215.25|20215.25|0
1598533800000|2020-08-27 13:10:00|20214.77|20214.77|20248.5|20248.5|20252.03|20252.03|20214.77|20214.77|0
1598534100000|2020-08-27 13:15:00|20244.98|20244.98|20278.53|20278.53|20278.53|20278.53|20244.98|20244.98|0
1598534400000|2020-08-27 13:20:00|20282.05|20282.05|20262.42|20262.42|20285.58|20285.58|20258.89|20258.89|0
1598534700000|2020-08-27 13:25:00|20265.94|20265.94|20258.29|20258.29|20265.94|20265.94|20248.32|20248.32|0
1598535000000|2020-08-27 13:30:00|20261.82|20261.82|20277.52|20277.52|20281.04|20281.04|20260.4|20260.4|0
1598535300000|2020-08-27 13:35:00|20274|20274|20286.01|20286.01|20303.58|20303.58|20271.07|20271.07|0
1598535600000|2020-08-27 13:40:00|20282.49|20282.49|20328.75|20328.75|20335.8|20335.8|20282.49|20282.49|0
1598535900000|2020-08-27 13:45:00|20330.55|20330.55|20318.37|20318.37|20330.55|20330.55|20289.38|20289.38|0
1598536200000|2020-08-27 13:50:00|20318.97|20318.97|20336.9|20336.9|20356.92|20356.92|20315.44|20315.44|0
1598536500000|2020-08-27 13:55:00|20336.3|20336.3|20332.17|20332.17|20339.83|20339.83|20318.68|20318.68|0
1598536800000|2020-08-27 14:00:00|20328.64|20328.64|20317.91|20317.91|20343.99|20343.99|20310.86|20310.86|0
1598537100000|2020-08-27 14:05:00|20316.71|20316.71|20302.1|20302.1|20316.71|20316.71|20280.55|20280.55|0
1598537400000|2020-08-27 14:10:00|20298.58|20298.58|20302.43|20302.43|20306.36|20306.36|20295.26|20295.26|0
1598537700000|2020-08-27 14:15:00|20305.96|20305.96|20350.83|20350.83|20350.83|20350.83|20305.55|20305.55|0
1598538000000|2020-08-27 14:20:00|20354.36|20354.36|20388.75|20388.75|20388.75|20388.75|20350.83|20350.83|0
1598538300000|2020-08-27 14:25:00|20389.23|20389.23|20366.53|20366.53|20393.35|20393.35|20363.48|20363.48|0
1598538600000|2020-08-27 14:30:00|20359.48|20359.48|20369.58|20369.58|20370.05|20370.05|20352.43|20352.43|0
1598538900000|2020-08-27 14:35:00|20366.06|20366.06|20365.8|20365.8|20372.85|20372.85|20354.41|20354.41|0
1598539200000|2020-08-27 14:40:00|20365.3|20365.3|20338.99|20338.99|20365.3|20365.3|20338.99|20338.99|0
1598539500000|2020-08-27 14:45:00|20338.74|20338.74|20316.25|20316.25|20341.67|20341.67|20316.25|20316.25|0
1598539800000|2020-08-27 14:50:00|20319.77|20319.77|20311.89|20311.89|20326.47|20326.47|20311.89|20311.89|0
1598540100000|2020-08-27 14:55:00|20311.49|20311.49|20299.59|20299.59|20311.49|20311.49|20290.41|20290.41|0
1598540400000|2020-08-27 15:00:00|20303.12|20303.12|20308.44|20308.44|20322.42|20322.42|20293.02|20293.02|0
1598540700000|2020-08-27 15:05:00|20304.91|20304.91|20296.48|20296.48|20304.91|20304.91|20282.76|20282.76|0
1598541000000|2020-08-27 15:10:00|20292.95|20292.95|20268.88|20268.88|20296.48|20296.48|20268.88|20268.88|0
1598541300000|2020-08-27 15:15:00|20269.01|20269.01|20235.97|20235.97|20269.01|20269.01|20235.97|20235.97|0
1598541600000|2020-08-27 15:20:00|20235.37|20235.37|20224.1|20224.1|20238.89|20238.89|20213.53|20213.53|0
1598541900000|2020-08-27 15:25:00|20217.05|20217.05|20217.74|20217.74|20220.67|20220.67|20209.46|20209.46|0
1598598900000|2020-08-28 07:15:00|20192.1|20192.1|20142.81|20142.81|20192.1|20192.1|20135.76|20135.76|0
1598599200000|2020-08-28 07:20:00|20132.24|20132.24|20095.35|20095.35|20133.44|20133.44|20083.23|20083.23|0
1598599500000|2020-08-28 07:25:00|20091.83|20091.83|20120.09|20120.09|20124.22|20124.22|20080.13|20080.13|0
1598599800000|2020-08-28 07:30:00|20116.57|20116.57|20064.52|20064.52|20116.57|20116.57|20042.8|20042.8|0
1598600100000|2020-08-28 07:35:00|20068.05|20068.05|20087.52|20087.52|20104.54|20104.54|20053.47|20053.47|0
1598600400000|2020-08-28 07:40:00|20080.47|20080.47|20096.75|20096.75|20110.85|20110.85|20057.03|20057.03|0
1598600700000|2020-08-28 07:45:00|20100.27|20100.27|20107.42|20107.42|20107.42|20107.42|20089.7|20089.7|0
1598601000000|2020-08-28 07:50:00|20109.22|20109.22|20117.41|20117.41|20118.01|20118.01|20078.8|20078.8|0
1598601300000|2020-08-28 07:55:00|20110.36|20110.36|20154.09|20154.09|20157.62|20157.62|20106.83|20106.83|0
1598601600000|2020-08-28 08:00:00|20157.62|20157.62|20195.79|20195.79|20199.31|20199.31|20143.52|20143.52|0
1598601900000|2020-08-28 08:05:00|20192.26|20192.26|20216.53|20216.53|20220.65|20220.65|20192.26|20192.26|0
1598602200000|2020-08-28 08:10:00|20227.1|20227.1|20283.31|20283.31|20286.23|20286.23|20227.1|20227.1|0
1598602500000|2020-08-28 08:15:00|20290.36|20290.36|20244.84|20244.84|20306.25|20306.25|20244.84|20244.84|0
1598602800000|2020-08-28 08:20:00|20262.46|20262.46|20289.74|20289.74|20314.41|20314.41|20262.46|20262.46|0
1598603100000|2020-08-28 08:25:00|20287.42|20287.42|20264.07|20264.07|20290.94|20290.94|20260.54|20260.54|0
1598603400000|2020-08-28 08:30:00|20267.59|20267.59|20224.67|20224.67|20271.11|20271.11|20223.47|20223.47|0
1598603700000|2020-08-28 08:35:00|20228.19|20228.19|20226.4|20226.4|20228.19|20228.19|20215.82|20215.82|0
1598604000000|2020-08-28 08:40:00|20236.97|20236.97|20195.21|20195.21|20239.58|20239.58|20191.68|20191.68|0
1598604300000|2020-08-28 08:45:00|20198.73|20198.73|20227.67|20227.67|20227.67|20227.67|20191.68|20191.68|0
1598604600000|2020-08-28 08:50:00|20224.15|20224.15|20209.58|20209.58|20224.15|20224.15|20206.05|20206.05|0
1598604900000|2020-08-28 08:55:00|20216.63|20216.63|20202.12|20202.12|20216.63|20216.63|20202.12|20202.12|0
1598605200000|2020-08-28 09:00:00|20198.59|20198.59|20192.53|20192.53|20198.59|20198.59|20179.18|20179.18|0
1598605500000|2020-08-28 09:05:00|20193.72|20193.72|20198.64|20198.64|20228.25|20228.25|20193.72|20193.72|0
1598605800000|2020-08-28 09:10:00|20199.23|20199.23|20212.64|20212.64|20212.64|20212.64|20199.11|20199.11|0
1598606100000|2020-08-28 09:15:00|20213.24|20213.24|20208.83|20208.83|20223.33|20223.33|20205.3|20205.3|0
1598606400000|2020-08-28 09:20:00|20212.35|20212.35|20183.31|20183.31|20215.88|20215.88|20183.31|20183.31|0
1598606700000|2020-08-28 09:25:00|20179.79|20179.79|20185.04|20185.04|20188.57|20188.57|20174.47|20174.47|0
1598607000000|2020-08-28 09:30:00|20185.64|20185.64|20195.62|20195.62|20195.62|20195.62|20181.52|20181.52|0
1598607300000|2020-08-28 09:35:00|20199.14|20199.14|20205.59|20205.59|20205.59|20205.59|20183.85|20183.85|0
1598607600000|2020-08-28 09:40:00|20223.21|20223.21|20219.59|20219.59|20258.84|20258.84|20219.59|20219.59|0
1598607900000|2020-08-28 09:45:00|20223.12|20223.12|20222.52|20222.52|20230.16|20230.16|20208.42|20208.42|0
1598608200000|2020-08-28 09:50:00|20236.61|20236.61|20219.47|20219.47|20237.09|20237.09|20219.47|20219.47|0
1598608500000|2020-08-28 09:55:00|20215.95|20215.95|20247.67|20247.67|20248.26|20248.26|20215.95|20215.95|0
1598608800000|2020-08-28 10:00:00|20240.62|20240.62|20209.43|20209.43|20240.62|20240.62|20202.38|20202.38|0
1598609100000|2020-08-28 10:05:00|20216.48|20216.48|20186.89|20186.89|20216.48|20216.48|20179.84|20179.84|0
1598609400000|2020-08-28 10:10:00|20190.42|20190.42|20205.11|20205.11|20208.64|20208.64|20180.44|20180.44|0
1598609700000|2020-08-28 10:15:00|20200.99|20200.99|20170.94|20170.94|20201.59|20201.59|20163.9|20163.9|0
1598610000000|2020-08-28 10:20:00|20171.54|20171.54|20168.02|20168.02|20175.67|20175.67|20160.97|20160.97|0
1598610300000|2020-08-28 10:25:00|20171.54|20171.54|20166.29|20166.29|20182.12|20182.12|20160.97|20160.97|0
1598610600000|2020-08-28 10:30:00|20166.89|20166.89|20175.23|20175.23|20186.18|20186.18|20166.89|20166.89|0
1598610900000|2020-08-28 10:35:00|20171.7|20171.7|20173.72|20173.72|20184.29|20184.29|20164.66|20164.66|0
1598611200000|2020-08-28 10:40:00|20174.2|20174.2|20182.57|20182.57|20187.82|20187.82|20174.2|20174.2|0
1598611500000|2020-08-28 10:45:00|20179.04|20179.04|20182.97|20182.97|20185.9|20185.9|20171.2|20171.2|0
1598611800000|2020-08-28 10:50:00|20186.5|20186.5|20179.33|20179.33|20186.5|20186.5|20165.83|20165.83|0
1598612100000|2020-08-28 10:55:00|20180.55|20180.55|20183.19|20183.19|20186.72|20186.72|20175.33|20175.33|0
1598612400000|2020-08-28 11:00:00|20207.86|20207.86|20198.49|20198.49|20209.29|20209.29|20181.28|20181.28|0
1598612700000|2020-08-28 11:05:00|20197.54|20197.54|20184.46|20184.46|20197.54|20197.54|20179.51|20179.51|0
1598613000000|2020-08-28 11:10:00|20183.87|20183.87|20184.18|20184.18|20195.23|20195.23|20183.87|20183.87|0
1598613300000|2020-08-28 11:15:00|20185.38|20185.38|20184.18|20184.18|20192.42|20192.42|20180.65|20180.65|0
1598613600000|2020-08-28 11:20:00|20184.78|20184.78|20191.83|20191.83|20195.35|20195.35|20184.78|20184.78|0
1598613900000|2020-08-28 11:25:00|20184.78|20184.78|20168.88|20168.88|20188.3|20188.3|20157.3|20157.3|0
1598614200000|2020-08-28 11:30:00|20169.48|20169.48|20177.47|20177.47|20189.12|20189.12|20169.48|20169.48|0
1598614500000|2020-08-28 11:35:00|20180.99|20180.99|20175.45|20175.45|20180.99|20180.99|20171.33|20171.33|0
1598614800000|2020-08-28 11:40:00|20171.93|20171.93|20178.38|20178.38|20178.38|20178.38|20168.41|20168.41|0
1598615100000|2020-08-28 11:45:00|20181.9|20181.9|20182.5|20182.5|20186.03|20186.03|20178.98|20178.98|0
1598615400000|2020-08-28 11:50:00|20186.03|20186.03|20176.46|20176.46|20190.56|20190.56|20176.46|20176.46|0
1598615700000|2020-08-28 11:55:00|20172.94|20172.94|20186.29|20186.29|20186.29|20186.29|20172.46|20172.46|0
1598616000000|2020-08-28 12:00:00|20187.48|20187.48|20182.16|20182.16|20187.48|20187.48|20177.63|20177.63|0
1598616300000|2020-08-28 12:05:00|20182.57|20182.57|20189.62|20189.62|20200.19|20200.19|20179.05|20179.05|0
1598616600000|2020-08-28 12:10:00|20193.14|20193.14|20174.95|20174.95|20193.14|20193.14|20170.92|20170.92|0
1598616900000|2020-08-28 12:15:00|20175.07|20175.07|20179.67|20179.67|20182.6|20182.6|20173.25|20173.25|0
1598617200000|2020-08-28 12:20:00|20179.19|20179.19|20191.25|20191.25|20191.85|20191.85|20179.19|20179.19|0
1598617500000|2020-08-28 12:25:00|20190.65|20190.65|20174.95|20174.95|20190.65|20190.65|20172.02|20172.02|0
1598617800000|2020-08-28 12:30:00|20171.42|20171.42|20183.41|20183.41|20183.6|20183.6|20167.9|20167.9|0
1598618100000|2020-08-28 12:35:00|20184.01|20184.01|20186.4|20186.4|20186.87|20186.87|20176.01|20176.01|0
1598618400000|2020-08-28 12:40:00|20189.92|20189.92|20180.54|20180.54|20190.52|20190.52|20179.95|20179.95|0
1598618700000|2020-08-28 12:45:00|20177.02|20177.02|20164.91|20164.91|20177.5|20177.5|20154.74|20154.74|0
1598619000000|2020-08-28 12:50:00|20168.43|20168.43|20179.98|20179.98|20184.1|20184.1|20164.91|20164.91|0
1598619300000|2020-08-28 12:55:00|20176.45|20176.45|20192.13|20192.13|20195.37|20195.37|20176.45|20176.45|0
1598619600000|2020-08-28 13:00:00|20192|20192|20187.59|20187.59|20192|20192|20184.55|20184.55|0
1598619900000|2020-08-28 13:05:00|20184.07|20184.07|20181.14|20181.14|20184.67|20184.67|20174.09|20174.09|0
1598620200000|2020-08-28 13:10:00|20181.55|20181.55|20163.93|20163.93|20181.55|20181.55|20163.93|20163.93|0
1598620500000|2020-08-28 13:15:00|20164.41|20164.41|20156.76|20156.76|20164.41|20164.41|20149.71|20149.71|0
1598620800000|2020-08-28 13:20:00|20160.28|20160.28|20134.73|20134.73|20160.28|20160.28|20134.73|20134.73|0
1598621100000|2020-08-28 13:25:00|20138.25|20138.25|20141.78|20141.78|20141.78|20141.78|20131.2|20131.2|0
1598621400000|2020-08-28 13:30:00|20134.73|20134.73|20096.77|20096.77|20141.78|20141.78|20070.49|20070.49|0
1598621700000|2020-08-28 13:35:00|20100.29|20100.29|20102.14|20102.14|20110.87|20110.87|20089.72|20089.72|0
1598622000000|2020-08-28 13:40:00|20105.67|20105.67|20098.19|20098.19|20125.09|20125.09|20098.19|20098.19|0
1598622300000|2020-08-28 13:45:00|20097.59|20097.59|20117.58|20117.58|20117.58|20117.58|20097.59|20097.59|0
1598622600000|2020-08-28 13:50:00|20114.06|20114.06|20107.2|20107.2|20117.58|20117.58|20106.19|20106.19|0
1598622900000|2020-08-28 13:55:00|20107.07|20107.07|20089.67|20089.67|20110.6|20110.6|20081.11|20081.11|0
1598623200000|2020-08-28 14:00:00|20086.14|20086.14|20076.67|20076.67|20105.37|20105.37|20075.45|20075.45|0
1598623500000|2020-08-28 14:05:00|20076.26|20076.26|20045.09|20045.09|20086.36|20086.36|20041.86|20041.86|0
1598623800000|2020-08-28 14:10:00|20044.49|20044.49|19999.39|19999.39|20044.49|20044.49|19999.39|19999.39|0
1598624100000|2020-08-28 14:15:00|19995.87|19995.87|20016.32|20016.32|20016.32|20016.32|19966.96|19966.96|0
1598624400000|2020-08-28 14:20:00|20012.79|20012.79|19991.82|19991.82|20012.79|20012.79|19977.53|19977.53|0
1598624700000|2020-08-28 14:25:00|19998.87|19998.87|20014.08|20014.08|20032.9|20032.9|19995.75|19995.75|0
1598625000000|2020-08-28 14:30:00|19999.99|19999.99|20000.29|20000.29|20022.74|20022.74|19988.51|19988.51|0
1598625300000|2020-08-28 14:35:00|19996.76|19996.76|20022.44|20022.44|20025.96|20025.96|19977.04|19977.04|0
1598625600000|2020-08-28 14:40:00|20025.96|20025.96|20006.04|20006.04|20033.01|20033.01|20003.92|20003.92|0
1598625900000|2020-08-28 14:45:00|20009.57|20009.57|20013.17|20013.17|20016.7|20016.7|20002.89|20002.89|0
1598626200000|2020-08-28 14:50:00|20016.7|20016.7|20009.05|20009.05|20016.7|20016.7|19996.49|19996.49|0
1598626500000|2020-08-28 14:55:00|20012.57|20012.57|20014.1|20014.1|20016.1|20016.1|19989.43|19989.43|0
1598626800000|2020-08-28 15:00:00|20010.58|20010.58|20015.38|20015.38|20015.38|20015.38|20006.05|20006.05|0
1598627100000|2020-08-28 15:05:00|20015.67|20015.67|20012.98|20012.98|20019.2|20019.2|20001.99|20001.99|0
1598627400000|2020-08-28 15:10:00|20013.28|20013.28|20014.56|20014.56|20018.08|20018.08|20004.82|20004.82|0
1598627700000|2020-08-28 15:15:00|20013.96|20013.96|20005.13|20005.13|20013.96|20013.96|19986.86|19986.86|0
1598628000000|2020-08-28 15:20:00|20005.73|20005.73|20004.64|20004.64|20019.64|20019.64|20004.64|20004.64|0
1598628300000|2020-08-28 15:25:00|20001.12|20001.12|19953.21|19953.21|20013|20013|19942|19942|0
1598944500000|2020-09-01 07:15:00|19756.68|19756.68|19747.63|19747.63|19768.94|19768.94|19728.66|19728.66|0
1598944800000|2020-09-01 07:20:00|19751.16|19751.16|19863.37|19863.37|19896.29|19896.29|19751.16|19751.16|0
1598945100000|2020-09-01 07:25:00|19859.85|19859.85|19846.66|19846.66|19877.47|19877.47|19812.53|19812.53|0
1598945400000|2020-09-01 07:30:00|19849.35|19849.35|19770.83|19770.83|19852.88|19852.88|19770.83|19770.83|0
1598945700000|2020-09-01 07:35:00|19774.36|19774.36|19808.16|19808.16|19835.88|19835.88|19770.83|19770.83|0
1598946000000|2020-09-01 07:40:00|19815.2|19815.2|19782.59|19782.59|19843.7|19843.7|19782.59|19782.59|0
1598946300000|2020-09-01 07:45:00|19783.4|19783.4|19744.36|19744.36|19812.82|19812.82|19744.36|19744.36|0
1598946600000|2020-09-01 07:50:00|19743.54|19743.54|19704.49|19704.49|19743.54|19743.54|19679|19679|0
1598946900000|2020-09-01 07:55:00|19700.96|19700.96|19662.75|19662.75|19704.49|19704.49|19643.45|19643.45|0
1598947200000|2020-09-01 08:00:00|19666.27|19666.27|19652.17|19652.17|19703.53|19703.53|19646.02|19646.02|0
1598947500000|2020-09-01 08:05:00|19655.69|19655.69|19652.98|19652.98|19674.36|19674.36|19629.5|19629.5|0
1598947800000|2020-09-01 08:10:00|19642.4|19642.4|19654|19654|19677.05|19677.05|19641.21|19641.21|0
1598948100000|2020-09-01 08:15:00|19661.05|19661.05|19675.58|19675.58|19696.73|19696.73|19641.63|19641.63|0
1598948400000|2020-09-01 08:20:00|19672.06|19672.06|19696.13|19696.13|19721.4|19721.4|19668.12|19668.12|0
1598948700000|2020-09-01 08:25:00|19699.65|19699.65|19691.48|19691.48|19727.02|19727.02|19680.9|19680.9|0
1598949000000|2020-09-01 08:30:00|19705.57|19705.57|19738.38|19738.38|19738.38|19738.38|19657.25|19657.25|0
1598949300000|2020-09-01 08:35:00|19737.48|19737.48|19759.64|19759.64|19782.5|19782.5|19737.48|19737.48|0
1598949600000|2020-09-01 08:40:00|19752.59|19752.59|19721.78|19721.78|19755.21|19755.21|19708.34|19708.34|0
1598949900000|2020-09-01 08:45:00|19722.26|19722.26|19738.89|19738.89|19745.93|19745.93|19720.83|19720.83|0
1598950200000|2020-09-01 08:50:00|19738.48|19738.48|19662.65|19662.65|19738.89|19738.89|19662.65|19662.65|0
1598950500000|2020-09-01 08:55:00|19663.85|19663.85|19665.77|19665.77|19681.47|19681.47|19642.7|19642.7|0
1598950800000|2020-09-01 09:00:00|19669.29|19669.29|19682.37|19682.37|19689.42|19689.42|19661.22|19661.22|0
1598951100000|2020-09-01 09:05:00|19678.84|19678.84|19623.32|19623.32|19704.9|19704.9|19623.32|19623.32|0
1598951400000|2020-09-01 09:10:00|19630.37|19630.37|19696.05|19696.05|19696.05|19696.05|19629.28|19629.28|0
1598951700000|2020-09-01 09:15:00|19696.64|19696.64|19701.84|19701.84|19707.34|19707.34|19689.6|19689.6|0
1598952000000|2020-09-01 09:20:00|19702.14|19702.14|19732.65|19732.65|19733.06|19733.06|19697.52|19697.52|0
1598952300000|2020-09-01 09:25:00|19736.18|19736.18|19721.78|19721.78|19742.52|19742.52|19721.78|19721.78|0
1598952600000|2020-09-01 09:30:00|19720.88|19720.88|19698.85|19698.85|19721.48|19721.48|19692.99|19692.99|0
1598952900000|2020-09-01 09:35:00|19691.8|19691.8|19682.14|19682.14|19696.54|19696.54|19677.72|19677.72|0
1598953200000|2020-09-01 09:40:00|19685.67|19685.67|19631.56|19631.56|19685.67|19685.67|19631.08|19631.08|0
1598953500000|2020-09-01 09:45:00|19632.46|19632.46|19629.23|19629.23|19646.23|19646.23|19617.98|19617.98|0
1598953800000|2020-09-01 09:50:00|19625.71|19625.71|19596.03|19596.03|19631.38|19631.38|19592.5|19592.5|0
1598954100000|2020-09-01 09:55:00|19595.9|19595.9|19569.86|19569.86|19599.68|19599.68|19569.86|19569.86|0
1598954400000|2020-09-01 10:00:00|19569.45|19569.45|19574.42|19574.42|19600.59|19600.59|19565.93|19565.93|0
1598954700000|2020-09-01 10:05:00|19570.9|19570.9|19609.71|19609.71|19609.71|19609.71|19561.47|19561.47|0
1598955000000|2020-09-01 10:10:00|19610.12|19610.12|19560.79|19560.79|19620.39|19620.39|19550.22|19550.22|0
1598955300000|2020-09-01 10:15:00|19564.31|19564.31|19575.36|19575.36|19575.36|19575.36|19553.91|19553.91|0
1598955600000|2020-09-01 10:20:00|19575.66|19575.66|19576.07|19576.07|19576.07|19576.07|19550.99|19550.99|0
1598955900000|2020-09-01 10:25:00|19579.59|19579.59|19625.98|19625.98|19636.55|19636.55|19576.07|19576.07|0
1598956200000|2020-09-01 10:30:00|19625.38|19625.38|19640.79|19640.79|19640.79|19640.79|19600.41|19600.41|0
1598956500000|2020-09-01 10:35:00|19641.09|19641.09|19624.64|19624.64|19653.58|19653.58|19624.64|19624.64|0
1598956800000|2020-09-01 10:40:00|19621.11|19621.11|19600.98|19600.98|19621.11|19621.11|19600.98|19600.98|0
1598957100000|2020-09-01 10:45:00|19600.5|19600.5|19581.64|19581.64|19600.5|19600.5|19578.12|19578.12|0
1598957400000|2020-09-01 10:50:00|19585.17|19585.17|19596.94|19596.94|19600.16|19600.16|19585.17|19585.17|0
1598957700000|2020-09-01 10:55:00|19598.73|19598.73|19599.73|19599.73|19623.32|19623.32|19596.21|19596.21|0
1598958000000|2020-09-01 11:00:00|19610.31|19610.31|19600.93|19600.93|19611.74|19611.74|19597.39|19597.39|0
1598958300000|2020-09-01 11:05:00|19604.45|19604.45|19627.83|19627.83|19638.81|19638.81|19604.45|19604.45|0
1598958600000|2020-09-01 11:10:00|19627.23|19627.23|19636.07|19636.07|19650.77|19650.77|19627.23|19627.23|0
1598958900000|2020-09-01 11:15:00|19632.55|19632.55|19628.13|19628.13|19632.55|19632.55|19613.43|19613.43|0
1598959200000|2020-09-01 11:20:00|19621.08|19621.08|19628.47|19628.47|19639.34|19639.34|19602.43|19602.43|0
1598959500000|2020-09-01 11:25:00|19624.95|19624.95|19648.36|19648.36|19648.36|19648.36|19624.35|19624.35|0
1598959800000|2020-09-01 11:30:00|19644.84|19644.84|19647.65|19647.65|19656.72|19656.72|19644.54|19644.54|0
1598960100000|2020-09-01 11:35:00|19647.35|19647.35|19626.21|19626.21|19647.35|19647.35|19622.68|19622.68|0
1598960400000|2020-09-01 11:40:00|19625.61|19625.61|19629.84|19629.84|19633.77|19633.77|19622.08|19622.08|0
1598960700000|2020-09-01 11:45:00|19630.14|19630.14|19635.68|19635.68|19649.48|19649.48|19619.57|19619.57|0
1598961000000|2020-09-01 11:50:00|19632.15|19632.15|19631.26|19631.26|19632.15|19632.15|19620.08|19620.08|0
1598961300000|2020-09-01 11:55:00|19630.36|19630.36|19627.05|19627.05|19633.88|19633.88|19624.13|19624.13|0
1598961600000|2020-09-01 12:00:00|19630.58|19630.58|19650.1|19650.1|19657.04|19657.04|19629.87|19629.87|0
1598961900000|2020-09-01 12:05:00|19649.8|19649.8|19660.57|19660.57|19660.57|19660.57|19649.4|19649.4|0
1598962200000|2020-09-01 12:10:00|19664.09|19664.09|19655.44|19655.44|19667.32|19667.32|19651.91|19651.91|0
1598962500000|2020-09-01 12:15:00|19651.91|19651.91|19623.44|19623.44|19651.91|19651.91|19623.44|19623.44|0
1598962800000|2020-09-01 12:20:00|19623.03|19623.03|19625.36|19625.36|19639.76|19639.76|19623.03|19623.03|0
1598963100000|2020-09-01 12:25:00|19624.76|19624.76|19639.68|19639.68|19639.68|19639.68|19624.76|19624.76|0
1598963400000|2020-09-01 12:30:00|19636.15|19636.15|19591.62|19591.62|19644.1|19644.1|19591.62|19591.62|0
1598963700000|2020-09-01 12:35:00|19591.92|19591.92|19606.32|19606.32|19617.19|19617.19|19591.92|19591.92|0
1598964000000|2020-09-01 12:40:00|19602.8|19602.8|19593.7|19593.7|19606.49|19606.49|19589.58|19589.58|0
1598964300000|2020-09-01 12:45:00|19600.75|19600.75|19620.24|19620.24|19627.29|19627.29|19589.7|19589.7|0
1598964600000|2020-09-01 12:50:00|19620.65|19620.65|19602.75|19602.75|19625.08|19625.08|19602.75|19602.75|0
1598964900000|2020-09-01 12:55:00|19602.16|19602.16|19563.47|19563.47|19602.16|19602.16|19554.2|19554.2|0
1598965200000|2020-09-01 13:00:00|19559.94|19559.94|19513.34|19513.34|19559.94|19559.94|19497.93|19497.93|0
1598965500000|2020-09-01 13:05:00|19509.81|19509.81|19429.37|19429.37|19509.81|19509.81|19398.67|19398.67|0
1598965800000|2020-09-01 13:10:00|19436.42|19436.42|19413.3|19413.3|19436.42|19436.42|19380.12|19380.12|0
1598966100000|2020-09-01 13:15:00|19406.25|19406.25|19388.22|19388.22|19409.78|19409.78|19373.53|19373.53|0
1598966400000|2020-09-01 13:20:00|19377.65|19377.65|19432.3|19432.3|19449.15|19449.15|19374.12|19374.12|0
1598966700000|2020-09-01 13:25:00|19435.82|19435.82|19416.28|19416.28|19446.69|19446.69|19411.45|19411.45|0
1598967000000|2020-09-01 13:30:00|19415.98|19415.98|19413.31|19413.31|19432.3|19432.3|19395.92|19395.92|0
1598967300000|2020-09-01 13:35:00|19413.72|19413.72|19375.14|19375.14|19413.72|19413.72|19367.79|19367.79|0
1598967600000|2020-09-01 13:40:00|19371.62|19371.62|19402.31|19402.31|19411.26|19411.26|19361.04|19361.04|0
1598967900000|2020-09-01 13:45:00|19405.83|19405.83|19403.24|19403.24|19416.41|19416.41|19376.37|19376.37|0
1598968200000|2020-09-01 13:50:00|19399.72|19399.72|19377.62|19377.62|19416.61|19416.61|19367.05|19367.05|0
1598968500000|2020-09-01 13:55:00|19377.87|19377.87|19343.34|19343.34|19382.21|19382.21|19343.34|19343.34|0
1598968800000|2020-09-01 14:00:00|19346.86|19346.86|19333.25|19333.25|19371.37|19371.37|19315.63|19315.63|0
1598969100000|2020-09-01 14:05:00|19337.78|19337.78|19330.87|19330.87|19340.9|19340.9|19318.08|19318.08|0
1598969400000|2020-09-01 14:10:00|19327.04|19327.04|19287.14|19287.14|19330.27|19330.27|19287.14|19287.14|0
1598969700000|2020-09-01 14:15:00|19294.19|19294.19|19289.65|19289.65|19301.24|19301.24|19266|19266|0
1598970000000|2020-09-01 14:20:00|19289.95|19289.95|19313.88|19313.88|19320.15|19320.15|19285.7|19285.7|0
1598970300000|2020-09-01 14:25:00|19317.4|19317.4|19360.37|19360.37|19372.18|19372.18|19310.36|19310.36|0
1598970600000|2020-09-01 14:30:00|19356.84|19356.84|19322.01|19322.01|19356.84|19356.84|19322.01|19322.01|0
1598970900000|2020-09-01 14:35:00|19325.54|19325.54|19345.14|19345.14|19354.82|19354.82|19325.54|19325.54|0
1598971200000|2020-09-01 14:40:00|19352.19|19352.19|19336.16|19336.16|19368.07|19368.07|19336.16|19336.16|0
1598971500000|2020-09-01 14:45:00|19339.68|19339.68|19343.93|19343.93|19371.4|19371.4|19335.86|19335.86|0
1598971800000|2020-09-01 14:50:00|19347.45|19347.45|19331.82|19331.82|19378.41|19378.41|19327.17|19327.17|0
1598972100000|2020-09-01 14:55:00|19335.34|19335.34|19338.85|19338.85|19344.26|19344.26|19322.63|19322.63|0
1598972400000|2020-09-01 15:00:00|19335.32|19335.32|19340.4|19340.4|19350.02|19350.02|19328.82|19328.82|0
1598972700000|2020-09-01 15:05:00|19343.93|19343.93|19342.38|19342.38|19354.68|19354.68|19322.73|19322.73|0
1598973000000|2020-09-01 15:10:00|19345.91|19345.91|19371.18|19371.18|19379.23|19379.23|19345.2|19345.2|0
1598973300000|2020-09-01 15:15:00|19367.65|19367.65|19372.27|19372.27|19384.6|19384.6|19363.75|19363.75|0
1598973600000|2020-09-01 15:20:00|19375.79|19375.79|19375.54|19375.54|19379.17|19379.17|19363.77|19363.77|0
1598973900000|2020-09-01 15:25:00|19372.02|19372.02|19364.07|19364.07|19386.11|19386.11|19364.07|19364.07|0
1598944500000|2020-09-01 07:15:00|19756.68|19756.68|19747.63|19747.63|19768.94|19768.94|19728.66|19728.66|0
1598944800000|2020-09-01 07:20:00|19751.16|19751.16|19863.37|19863.37|19896.29|19896.29|19751.16|19751.16|0
1598945100000|2020-09-01 07:25:00|19859.85|19859.85|19846.66|19846.66|19877.47|19877.47|19812.53|19812.53|0
1598945400000|2020-09-01 07:30:00|19849.35|19849.35|19770.83|19770.83|19852.88|19852.88|19770.83|19770.83|0
1598945700000|2020-09-01 07:35:00|19774.36|19774.36|19808.16|19808.16|19835.88|19835.88|19770.83|19770.83|0
1598946000000|2020-09-01 07:40:00|19815.2|19815.2|19782.59|19782.59|19843.7|19843.7|19782.59|19782.59|0
1598946300000|2020-09-01 07:45:00|19783.4|19783.4|19744.36|19744.36|19812.82|19812.82|19744.36|19744.36|0
1598946600000|2020-09-01 07:50:00|19743.54|19743.54|19704.49|19704.49|19743.54|19743.54|19679|19679|0
1598946900000|2020-09-01 07:55:00|19700.96|19700.96|19662.75|19662.75|19704.49|19704.49|19643.45|19643.45|0
1598947200000|2020-09-01 08:00:00|19666.27|19666.27|19652.17|19652.17|19703.53|19703.53|19646.02|19646.02|0
1598947500000|2020-09-01 08:05:00|19655.69|19655.69|19652.98|19652.98|19674.36|19674.36|19629.5|19629.5|0
1598947800000|2020-09-01 08:10:00|19642.4|19642.4|19654|19654|19677.05|19677.05|19641.21|19641.21|0
1598948100000|2020-09-01 08:15:00|19661.05|19661.05|19675.58|19675.58|19696.73|19696.73|19641.63|19641.63|0
1598948400000|2020-09-01 08:20:00|19672.06|19672.06|19696.13|19696.13|19721.4|19721.4|19668.12|19668.12|0
1598948700000|2020-09-01 08:25:00|19699.65|19699.65|19691.48|19691.48|19727.02|19727.02|19680.9|19680.9|0
1598949000000|2020-09-01 08:30:00|19705.57|19705.57|19738.38|19738.38|19738.38|19738.38|19657.25|19657.25|0
1598949300000|2020-09-01 08:35:00|19737.48|19737.48|19759.64|19759.64|19782.5|19782.5|19737.48|19737.48|0
1598949600000|2020-09-01 08:40:00|19752.59|19752.59|19721.78|19721.78|19755.21|19755.21|19708.34|19708.34|0
1598949900000|2020-09-01 08:45:00|19722.26|19722.26|19738.89|19738.89|19745.93|19745.93|19720.83|19720.83|0
1598950200000|2020-09-01 08:50:00|19738.48|19738.48|19662.65|19662.65|19738.89|19738.89|19662.65|19662.65|0
1598950500000|2020-09-01 08:55:00|19663.85|19663.85|19665.77|19665.77|19681.47|19681.47|19642.7|19642.7|0
1598950800000|2020-09-01 09:00:00|19669.29|19669.29|19682.37|19682.37|19689.42|19689.42|19661.22|19661.22|0
1598951100000|2020-09-01 09:05:00|19678.84|19678.84|19623.32|19623.32|19704.9|19704.9|19623.32|19623.32|0
1598951400000|2020-09-01 09:10:00|19630.37|19630.37|19696.05|19696.05|19696.05|19696.05|19629.28|19629.28|0
1598951700000|2020-09-01 09:15:00|19696.64|19696.64|19701.84|19701.84|19707.34|19707.34|19689.6|19689.6|0
1598952000000|2020-09-01 09:20:00|19702.14|19702.14|19732.65|19732.65|19733.06|19733.06|19697.52|19697.52|0
1598952300000|2020-09-01 09:25:00|19736.18|19736.18|19721.78|19721.78|19742.52|19742.52|19721.78|19721.78|0
1598952600000|2020-09-01 09:30:00|19720.88|19720.88|19698.85|19698.85|19721.48|19721.48|19692.99|19692.99|0
1598952900000|2020-09-01 09:35:00|19691.8|19691.8|19682.14|19682.14|19696.54|19696.54|19677.72|19677.72|0
1598953200000|2020-09-01 09:40:00|19685.67|19685.67|19631.56|19631.56|19685.67|19685.67|19631.08|19631.08|0
1598953500000|2020-09-01 09:45:00|19632.46|19632.46|19629.23|19629.23|19646.23|19646.23|19617.98|19617.98|0
1598953800000|2020-09-01 09:50:00|19625.71|19625.71|19596.03|19596.03|19631.38|19631.38|19592.5|19592.5|0
1598954100000|2020-09-01 09:55:00|19595.9|19595.9|19569.86|19569.86|19599.68|19599.68|19569.86|19569.86|0
1598954400000|2020-09-01 10:00:00|19569.45|19569.45|19574.42|19574.42|19600.59|19600.59|19565.93|19565.93|0
1598954700000|2020-09-01 10:05:00|19570.9|19570.9|19609.71|19609.71|19609.71|19609.71|19561.47|19561.47|0
1598955000000|2020-09-01 10:10:00|19610.12|19610.12|19560.79|19560.79|19620.39|19620.39|19550.22|19550.22|0
1598955300000|2020-09-01 10:15:00|19564.31|19564.31|19575.36|19575.36|19575.36|19575.36|19553.91|19553.91|0
1598955600000|2020-09-01 10:20:00|19575.66|19575.66|19576.07|19576.07|19576.07|19576.07|19550.99|19550.99|0
1598955900000|2020-09-01 10:25:00|19579.59|19579.59|19625.98|19625.98|19636.55|19636.55|19576.07|19576.07|0
1598956200000|2020-09-01 10:30:00|19625.38|19625.38|19640.79|19640.79|19640.79|19640.79|19600.41|19600.41|0
1598956500000|2020-09-01 10:35:00|19641.09|19641.09|19624.64|19624.64|19653.58|19653.58|19624.64|19624.64|0
1598956800000|2020-09-01 10:40:00|19621.11|19621.11|19600.98|19600.98|19621.11|19621.11|19600.98|19600.98|0
1598957100000|2020-09-01 10:45:00|19600.5|19600.5|19581.64|19581.64|19600.5|19600.5|19578.12|19578.12|0
1598957400000|2020-09-01 10:50:00|19585.17|19585.17|19596.94|19596.94|19600.16|19600.16|19585.17|19585.17|0
1598957700000|2020-09-01 10:55:00|19598.73|19598.73|19599.73|19599.73|19623.32|19623.32|19596.21|19596.21|0
1598958000000|2020-09-01 11:00:00|19610.31|19610.31|19600.93|19600.93|19611.74|19611.74|19597.39|19597.39|0
1598958300000|2020-09-01 11:05:00|19604.45|19604.45|19627.83|19627.83|19638.81|19638.81|19604.45|19604.45|0
1598958600000|2020-09-01 11:10:00|19627.23|19627.23|19636.07|19636.07|19650.77|19650.77|19627.23|19627.23|0
1598958900000|2020-09-01 11:15:00|19632.55|19632.55|19628.13|19628.13|19632.55|19632.55|19613.43|19613.43|0
1598959200000|2020-09-01 11:20:00|19621.08|19621.08|19628.47|19628.47|19639.34|19639.34|19602.43|19602.43|0
1598959500000|2020-09-01 11:25:00|19624.95|19624.95|19648.36|19648.36|19648.36|19648.36|19624.35|19624.35|0
1598959800000|2020-09-01 11:30:00|19644.84|19644.84|19647.65|19647.65|19656.72|19656.72|19644.54|19644.54|0
1598960100000|2020-09-01 11:35:00|19647.35|19647.35|19626.21|19626.21|19647.35|19647.35|19622.68|19622.68|0
1598960400000|2020-09-01 11:40:00|19625.61|19625.61|19629.84|19629.84|19633.77|19633.77|19622.08|19622.08|0
1598960700000|2020-09-01 11:45:00|19630.14|19630.14|19635.68|19635.68|19649.48|19649.48|19619.57|19619.57|0
1598961000000|2020-09-01 11:50:00|19632.15|19632.15|19631.26|19631.26|19632.15|19632.15|19620.08|19620.08|0
1598961300000|2020-09-01 11:55:00|19630.36|19630.36|19627.05|19627.05|19633.88|19633.88|19624.13|19624.13|0
1598961600000|2020-09-01 12:00:00|19630.58|19630.58|19650.1|19650.1|19657.04|19657.04|19629.87|19629.87|0
1598961900000|2020-09-01 12:05:00|19649.8|19649.8|19660.57|19660.57|19660.57|19660.57|19649.4|19649.4|0
1598962200000|2020-09-01 12:10:00|19664.09|19664.09|19655.44|19655.44|19667.32|19667.32|19651.91|19651.91|0
1598962500000|2020-09-01 12:15:00|19651.91|19651.91|19623.44|19623.44|19651.91|19651.91|19623.44|19623.44|0
1598962800000|2020-09-01 12:20:00|19623.03|19623.03|19625.36|19625.36|19639.76|19639.76|19623.03|19623.03|0
1598963100000|2020-09-01 12:25:00|19624.76|19624.76|19639.68|19639.68|19639.68|19639.68|19624.76|19624.76|0
1598963400000|2020-09-01 12:30:00|19636.15|19636.15|19591.62|19591.62|19644.1|19644.1|19591.62|19591.62|0
1598963700000|2020-09-01 12:35:00|19591.92|19591.92|19606.32|19606.32|19617.19|19617.19|19591.92|19591.92|0
1598964000000|2020-09-01 12:40:00|19602.8|19602.8|19593.7|19593.7|19606.49|19606.49|19589.58|19589.58|0
1598964300000|2020-09-01 12:45:00|19600.75|19600.75|19620.24|19620.24|19627.29|19627.29|19589.7|19589.7|0
1598964600000|2020-09-01 12:50:00|19620.65|19620.65|19602.75|19602.75|19625.08|19625.08|19602.75|19602.75|0
1598964900000|2020-09-01 12:55:00|19602.16|19602.16|19563.47|19563.47|19602.16|19602.16|19554.2|19554.2|0
1598965200000|2020-09-01 13:00:00|19559.94|19559.94|19513.34|19513.34|19559.94|19559.94|19497.93|19497.93|0
1598965500000|2020-09-01 13:05:00|19509.81|19509.81|19429.37|19429.37|19509.81|19509.81|19398.67|19398.67|0
1598965800000|2020-09-01 13:10:00|19436.42|19436.42|19413.3|19413.3|19436.42|19436.42|19380.12|19380.12|0
1598966100000|2020-09-01 13:15:00|19406.25|19406.25|19388.22|19388.22|19409.78|19409.78|19373.53|19373.53|0
1598966400000|2020-09-01 13:20:00|19377.65|19377.65|19432.3|19432.3|19449.15|19449.15|19374.12|19374.12|0
1598966700000|2020-09-01 13:25:00|19435.82|19435.82|19416.28|19416.28|19446.69|19446.69|19411.45|19411.45|0
1598967000000|2020-09-01 13:30:00|19415.98|19415.98|19413.31|19413.31|19432.3|19432.3|19395.92|19395.92|0
1598967300000|2020-09-01 13:35:00|19413.72|19413.72|19375.14|19375.14|19413.72|19413.72|19367.79|19367.79|0
1598967600000|2020-09-01 13:40:00|19371.62|19371.62|19402.31|19402.31|19411.26|19411.26|19361.04|19361.04|0
1598967900000|2020-09-01 13:45:00|19405.83|19405.83|19403.24|19403.24|19416.41|19416.41|19376.37|19376.37|0
1598968200000|2020-09-01 13:50:00|19399.72|19399.72|19377.62|19377.62|19416.61|19416.61|19367.05|19367.05|0
1598968500000|2020-09-01 13:55:00|19377.87|19377.87|19343.34|19343.34|19382.21|19382.21|19343.34|19343.34|0
1598968800000|2020-09-01 14:00:00|19346.86|19346.86|19333.25|19333.25|19371.37|19371.37|19315.63|19315.63|0
1598969100000|2020-09-01 14:05:00|19337.78|19337.78|19330.87|19330.87|19340.9|19340.9|19318.08|19318.08|0
1598969400000|2020-09-01 14:10:00|19327.04|19327.04|19287.14|19287.14|19330.27|19330.27|19287.14|19287.14|0
1598969700000|2020-09-01 14:15:00|19294.19|19294.19|19289.65|19289.65|19301.24|19301.24|19266|19266|0
1598970000000|2020-09-01 14:20:00|19289.95|19289.95|19313.88|19313.88|19320.15|19320.15|19285.7|19285.7|0
1598970300000|2020-09-01 14:25:00|19317.4|19317.4|19360.37|19360.37|19372.18|19372.18|19310.36|19310.36|0
1598970600000|2020-09-01 14:30:00|19356.84|19356.84|19322.01|19322.01|19356.84|19356.84|19322.01|19322.01|0
1598970900000|2020-09-01 14:35:00|19325.54|19325.54|19345.14|19345.14|19354.82|19354.82|19325.54|19325.54|0
1598971200000|2020-09-01 14:40:00|19352.19|19352.19|19336.16|19336.16|19368.07|19368.07|19336.16|19336.16|0
1598971500000|2020-09-01 14:45:00|19339.68|19339.68|19343.93|19343.93|19371.4|19371.4|19335.86|19335.86|0
1598971800000|2020-09-01 14:50:00|19347.45|19347.45|19331.82|19331.82|19378.41|19378.41|19327.17|19327.17|0
1598972100000|2020-09-01 14:55:00|19335.34|19335.34|19338.85|19338.85|19344.26|19344.26|19322.63|19322.63|0
1598972400000|2020-09-01 15:00:00|19335.32|19335.32|19340.4|19340.4|19350.02|19350.02|19328.82|19328.82|0
1598972700000|2020-09-01 15:05:00|19343.93|19343.93|19342.38|19342.38|19354.68|19354.68|19322.73|19322.73|0
1598973000000|2020-09-01 15:10:00|19345.91|19345.91|19371.18|19371.18|19379.23|19379.23|19345.2|19345.2|0
1598973300000|2020-09-01 15:15:00|19367.65|19367.65|19372.27|19372.27|19384.6|19384.6|19363.75|19363.75|0
1598973600000|2020-09-01 15:20:00|19375.79|19375.79|19375.54|19375.54|19379.17|19379.17|19363.77|19363.77|0
1598973900000|2020-09-01 15:25:00|19372.02|19372.02|19364.07|19364.07|19386.11|19386.11|19364.07|19364.07|0
1599030900000|2020-09-02 07:15:00|19602.42|19602.42|19621|19621|19668.34|19668.34|19602.42|19602.42|0
1599031200000|2020-09-02 07:20:00|19613.96|19613.96|19670.01|19670.01|19691.76|19691.76|19613.96|19613.96|0
1599031500000|2020-09-02 07:25:00|19671.21|19671.21|19699.53|19699.53|19711.9|19711.9|19646.8|19646.8|0
1599031800000|2020-09-02 07:30:00|19706.57|19706.57|19716.14|19716.14|19745.03|19745.03|19703.65|19703.65|0
1599032100000|2020-09-02 07:35:00|19719.67|19719.67|19712.97|19712.97|19750.04|19750.04|19705.92|19705.92|0
1599032400000|2020-09-02 07:40:00|19716.5|19716.5|19726.95|19726.95|19734|19734|19684.56|19684.56|0
1599032700000|2020-09-02 07:45:00|19730.47|19730.47|19647.83|19647.83|19734|19734|19647.83|19647.83|0
1599033000000|2020-09-02 07:50:00|19651.35|19651.35|19656.14|19656.14|19675.56|19675.56|19631.93|19631.93|0
1599033300000|2020-09-02 07:55:00|19655.54|19655.54|19663.63|19663.63|19687.26|19687.26|19655.54|19655.54|0
1599033600000|2020-09-02 08:00:00|19664.23|19664.23|19656.61|19656.61|19683.55|19683.55|19646.03|19646.03|0
1599033900000|2020-09-02 08:05:00|19653.08|19653.08|19726.4|19726.4|19742.71|19742.71|19653.08|19653.08|0
1599034200000|2020-09-02 08:10:00|19729.93|19729.93|19737.1|19737.1|19744.15|19744.15|19722.4|19722.4|0
1599034500000|2020-09-02 08:15:00|19733.57|19733.57|19775.17|19775.17|19775.17|19775.17|19730.05|19730.05|0
1599034800000|2020-09-02 08:20:00|19774.77|19774.77|19822.42|19822.42|19841.24|19841.24|19774.36|19774.36|0
1599035100000|2020-09-02 08:25:00|19811.85|19811.85|19747.99|19747.99|19818.9|19818.9|19747.99|19747.99|0
1599035400000|2020-09-02 08:30:00|19748.39|19748.39|19775.1|19775.1|19775.1|19775.1|19748.39|19748.39|0
1599035700000|2020-09-02 08:35:00|19778.62|19778.62|19745.77|19745.77|19783.37|19783.37|19745.77|19745.77|0
1599036000000|2020-09-02 08:40:00|19747.57|19747.57|19757.48|19757.48|19768.05|19768.05|19747.57|19747.57|0
1599036300000|2020-09-02 08:45:00|19757|19757|19782.68|19782.68|19826.36|19826.36|19757|19757|0
1599036600000|2020-09-02 08:50:00|19786.2|19786.2|19809.36|19809.36|19816|19816|19786.2|19786.2|0
1599036900000|2020-09-02 08:55:00|19810.56|19810.56|19773.57|19773.57|19821.54|19821.54|19765.33|19765.33|0
1599037200000|2020-09-02 09:00:00|19780.62|19780.62|19771.56|19771.56|19812.34|19812.34|19771.56|19771.56|0
1599037500000|2020-09-02 09:05:00|19775.08|19775.08|19802.94|19802.94|19809.17|19809.17|19766.84|19766.84|0
1599037800000|2020-09-02 09:10:00|19809.99|19809.99|19818.96|19818.96|19834.78|19834.78|19806.47|19806.47|0
1599038100000|2020-09-02 09:15:00|19815.43|19815.43|19820.09|19820.09|19822.48|19822.48|19794.6|19794.6|0
1599038400000|2020-09-02 09:20:00|19823.61|19823.61|19839.72|19839.72|19846.36|19846.36|19823.61|19823.61|0
1599038700000|2020-09-02 09:25:00|19843.25|19843.25|19832.81|19832.81|19857.89|19857.89|19832.81|19832.81|0
1599039000000|2020-09-02 09:30:00|19836.34|19836.34|19843.79|19843.79|19846.91|19846.91|19825.76|19825.76|0
1599039300000|2020-09-02 09:35:00|19844.27|19844.27|19858.78|19858.78|19858.78|19858.78|19833.1|19833.1|0
1599039600000|2020-09-02 09:40:00|19855.25|19855.25|19820.32|19820.32|19872.69|19872.69|19820.32|19820.32|0
1599039900000|2020-09-02 09:45:00|19819.37|19819.37|19798.5|19798.5|19822.89|19822.89|19794.38|19794.38|0
1599040200000|2020-09-02 09:50:00|19802.03|19802.03|19845.87|19845.87|19846.28|19846.28|19799.05|19799.05|0
1599040500000|2020-09-02 09:55:00|19842.35|19842.35|19859.41|19859.41|19859.47|19859.47|19841.25|19841.25|0
1599040800000|2020-09-02 10:00:00|19858.94|19858.94|19849.15|19849.15|19866.99|19866.99|19842.1|19842.1|0
1599041100000|2020-09-02 10:05:00|19852.68|19852.68|19873.03|19873.03|19877.15|19877.15|19852.68|19852.68|0
1599041400000|2020-09-02 10:10:00|19872.07|19872.07|19831.29|19831.29|19876.19|19876.19|19831.29|19831.29|0
1599041700000|2020-09-02 10:15:00|19830.47|19830.47|19824.02|19824.02|19842.24|19842.24|19820.09|19820.09|0
1599042000000|2020-09-02 10:20:00|19823.61|19823.61|19832.27|19832.27|19832.27|19832.27|19816.15|19816.15|0
1599042300000|2020-09-02 10:25:00|19832.67|19832.67|19802.87|19802.87|19832.67|19832.67|19802.87|19802.87|0
1599042600000|2020-09-02 10:30:00|19795.82|19795.82|19778.77|19778.77|19804.02|19804.02|19778.77|19778.77|0
1599042900000|2020-09-02 10:35:00|19775.25|19775.25|19759.64|19759.64|19782.3|19782.3|19759.64|19759.64|0
1599043200000|2020-09-02 10:40:00|19759.52|19759.52|19766.03|19766.03|19769.84|19769.84|19758.45|19758.45|0
1599043500000|2020-09-02 10:45:00|19762.51|19762.51|19765.96|19765.96|19787.9|19787.9|19755.39|19755.39|0
1599043800000|2020-09-02 10:50:00|19762.44|19762.44|19732.29|19732.29|19762.79|19762.79|19732.29|19732.29|0
1599044100000|2020-09-02 10:55:00|19728.77|19728.77|19711.02|19711.02|19728.77|19728.77|19707.5|19707.5|0
1599044400000|2020-09-02 11:00:00|19707.5|19707.5|19717.28|19717.28|19717.28|19717.28|19694.71|19694.71|0
1599044700000|2020-09-02 11:05:00|19713.75|19713.75|19712.55|19712.55|19727.25|19727.25|19706.7|19706.7|0
1599045000000|2020-09-02 11:10:00|19709.03|19709.03|19711.52|19711.52|19727.25|19727.25|19697.42|19697.42|0
1599045300000|2020-09-02 11:15:00|19712.12|19712.12|19707.58|19707.58|19718.57|19718.57|19700.54|19700.54|0
1599045600000|2020-09-02 11:20:00|19711.11|19711.11|19760.69|19760.69|19761.65|19761.65|19707.58|19707.58|0
1599045900000|2020-09-02 11:25:00|19750.12|19750.12|19731.9|19731.9|19750.12|19750.12|19728.38|19728.38|0
1599046200000|2020-09-02 11:30:00|19732.5|19732.5|19743.07|19743.07|19754.65|19754.65|19732.5|19732.5|0
1599046500000|2020-09-02 11:35:00|19750.12|19750.12|19771.27|19771.27|19778.32|19778.32|19750.12|19750.12|0
1599046800000|2020-09-02 11:40:00|19774.79|19774.79|19807.33|19807.33|19807.33|19807.33|19774.79|19774.79|0
1599047100000|2020-09-02 11:45:00|19803.81|19803.81|19803.81|19803.81|19807.33|19807.33|19796.76|19796.76|0
1599047400000|2020-09-02 11:50:00|19800.28|19800.28|19777.22|19777.22|19800.28|19800.28|19768.15|19768.15|0
1599047700000|2020-09-02 11:55:00|19773.69|19773.69|19762.52|19762.52|19773.69|19773.69|19762.52|19762.52|0
1599048000000|2020-09-02 12:00:00|19766.05|19766.05|19772.88|19772.88|19784.87|19784.87|19766.05|19766.05|0
1599048300000|2020-09-02 12:05:00|19773.29|19773.29|19769.16|19769.16|19776.81|19776.81|19762.11|19762.11|0
1599048600000|2020-09-02 12:10:00|19768.34|19768.34|19764|19764|19768.34|19768.34|19760.48|19760.48|0
1599048900000|2020-09-02 12:15:00|19760.07|19760.07|19761.99|19761.99|19776.49|19776.49|19753.02|19753.02|0
1599049200000|2020-09-02 12:20:00|19758.46|19758.46|19756.14|19756.14|19770.23|19770.23|19744.37|19744.37|0
1599049500000|2020-09-02 12:25:00|19754.94|19754.94|19720.61|19720.61|19754.94|19754.94|19710.03|19710.03|0
1599049800000|2020-09-02 12:30:00|19717.08|19717.08|19703.9|19703.9|19719.19|19719.19|19700.37|19700.37|0
1599050100000|2020-09-02 12:35:00|19707.42|19707.42|19689.2|19689.2|19707.42|19707.42|19689.2|19689.2|0
1599050400000|2020-09-02 12:40:00|19692.72|19692.72|19680.79|19680.79|19692.72|19692.72|19677.27|19677.27|0
1599050700000|2020-09-02 12:45:00|19679.59|19679.59|19642.53|19642.53|19679.59|19679.59|19639.01|19639.01|0
1599051000000|2020-09-02 12:50:00|19639.01|19639.01|19639.41|19639.41|19646.24|19646.24|19635.67|19635.67|0
1599051300000|2020-09-02 12:55:00|19638.81|19638.81|19643.63|19643.63|19659.34|19659.34|19627.49|19627.49|0
1599051600000|2020-09-02 13:00:00|19647.16|19647.16|19612.44|19612.44|19657.43|19657.43|19612.44|19612.44|0
1599051900000|2020-09-02 13:05:00|19612.74|19612.74|19636.01|19636.01|19644.18|19644.18|19612.74|19612.74|0
1599052200000|2020-09-02 13:10:00|19632.49|19632.49|19630.46|19630.46|19639.84|19639.84|19610.74|19610.74|0
1599052500000|2020-09-02 13:15:00|19629.26|19629.26|19614.11|19614.11|19629.26|19629.26|19609.88|19609.88|0
1599052800000|2020-09-02 13:20:00|19610.58|19610.58|19624.93|19624.93|19628.45|19628.45|19606.28|19606.28|0
1599053100000|2020-09-02 13:25:00|19624.63|19624.63|19652.99|19652.99|19657.33|19657.33|19620.81|19620.81|0
1599053400000|2020-09-02 13:30:00|19652.69|19652.69|19660.32|19660.32|19665.87|19665.87|19635.07|19635.07|0
1599053700000|2020-09-02 13:35:00|19663.85|19663.85|19674.63|19674.63|19688.73|19688.73|19653.27|19653.27|0
1599054000000|2020-09-02 13:40:00|19678.15|19678.15|19703.52|19703.52|19710.57|19710.57|19674.63|19674.63|0
1599054300000|2020-09-02 13:45:00|19700.59|19700.59|19720.64|19720.64|19749.84|19749.84|19697.07|19697.07|0
1599054600000|2020-09-02 13:50:00|19717.12|19717.12|19750.03|19750.03|19750.03|19750.03|19709.47|19709.47|0
1599054900000|2020-09-02 13:55:00|19753.56|19753.56|19795.66|19795.66|19799.19|19799.19|19749.43|19749.43|0
1599055200000|2020-09-02 14:00:00|19799.19|19799.19|19847.21|19847.21|19861.91|19861.91|19792.14|19792.14|0
1599055500000|2020-09-02 14:05:00|19850.74|19850.74|19847.27|19847.27|19858.19|19858.19|19813.95|19813.95|0
1599055800000|2020-09-02 14:10:00|19850.8|19850.8|19839.33|19839.33|19850.8|19850.8|19826.72|19826.72|0
1599056100000|2020-09-02 14:15:00|19835.8|19835.8|19872.15|19872.15|19874.17|19874.17|19835.8|19835.8|0
1599056400000|2020-09-02 14:20:00|19868.63|19868.63|19907.14|19907.14|19920.64|19920.64|19868.63|19868.63|0
1599056700000|2020-09-02 14:25:00|19917.71|19917.71|19957.51|19957.51|19957.51|19957.51|19910.06|19910.06|0
1599057000000|2020-09-02 14:30:00|19958.11|19958.11|19958.96|19958.96|19976.77|19976.77|19950.87|19950.87|0
1599057300000|2020-09-02 14:35:00|19959.37|19959.37|19925.16|19925.16|19971.14|19971.14|19915|19915|0
1599057600000|2020-09-02 14:40:00|19928.69|19928.69|19930.95|19930.95|19949.77|19949.77|19912.92|19912.92|0
1599057900000|2020-09-02 14:45:00|19934.47|19934.47|19961.91|19961.91|19976.01|19976.01|19934.06|19934.06|0
1599058200000|2020-09-02 14:50:00|19965.44|19965.44|19991.53|19991.53|19995.52|19995.52|19961.91|19961.91|0
1599058500000|2020-09-02 14:55:00|19995.05|19995.05|19988.22|19988.22|20024.2|20024.2|19984.7|19984.7|0
1599058800000|2020-09-02 15:00:00|19984.7|19984.7|20005.06|20005.06|20020.35|20020.35|19975.25|19975.25|0
1599059100000|2020-09-02 15:05:00|20001.53|20001.53|20022.67|20022.67|20022.67|20022.67|19989.28|19989.28|0
1599059400000|2020-09-02 15:10:00|20019.15|20019.15|20016.76|20016.76|20027.04|20027.04|20012.35|20012.35|0
1599059700000|2020-09-02 15:15:00|20013.23|20013.23|20015.59|20015.59|20024.06|20024.06|20005.24|20005.24|0
1599060000000|2020-09-02 15:20:00|20012.06|20012.06|20017.77|20017.77|20025.61|20025.61|20005.02|20005.02|0
1599060300000|2020-09-02 15:25:00|20014.25|20014.25|20018.08|20018.08|20042.44|20042.44|20006.35|20006.35|0
1599117300000|2020-09-03 07:15:00|20279.96|20279.96|20261.74|20261.74|20313.48|20313.48|20261.74|20261.74|0
1599117600000|2020-09-03 07:20:00|20260.51|20260.51|20339.47|20339.47|20353.57|20353.57|20249.34|20249.34|0
1599117900000|2020-09-03 07:25:00|20343|20343|20274.5|20274.5|20343|20343|20269.08|20269.08|0
1599118200000|2020-09-03 07:30:00|20278.02|20278.02|20247.69|20247.69|20295.33|20295.33|20242.47|20242.47|0
1599118500000|2020-09-03 07:35:00|20251.22|20251.22|20274.19|20274.19|20291.82|20291.82|20248.17|20248.17|0
1599118800000|2020-09-03 07:40:00|20281.24|20281.24|20284.45|20284.45|20304.19|20304.19|20281.24|20281.24|0
1599119100000|2020-09-03 07:45:00|20280.93|20280.93|20259.82|20259.82|20280.93|20280.93|20252.77|20252.77|0
1599119400000|2020-09-03 07:50:00|20256.29|20256.29|20308.6|20308.6|20315.65|20315.65|20256.29|20256.29|0
1599119700000|2020-09-03 07:55:00|20312.13|20312.13|20262.72|20262.72|20322.95|20322.95|20262.72|20262.72|0
1599120000000|2020-09-03 08:00:00|20259.2|20259.2|20237.75|20237.75|20260.02|20260.02|20223.65|20223.65|0
1599120300000|2020-09-03 08:05:00|20244.79|20244.79|20252.5|20252.5|20275.92|20275.92|20244.2|20244.2|0
1599120600000|2020-09-03 08:10:00|20245.45|20245.45|20275.56|20275.56|20279.08|20279.08|20238.77|20238.77|0
1599120900000|2020-09-03 08:15:00|20272.03|20272.03|20297.87|20297.87|20297.87|20297.87|20268.51|20268.51|0
1599121200000|2020-09-03 08:20:00|20290.82|20290.82|20288.18|20288.18|20318.39|20318.39|20284.66|20284.66|0
1599121500000|2020-09-03 08:25:00|20288.56|20288.56|20274.83|20274.83|20299.13|20299.13|20266|20266|0
1599121800000|2020-09-03 08:30:00|20275.43|20275.43|20269.79|20269.79|20282.47|20282.47|20266.27|20266.27|0
1599122100000|2020-09-03 08:35:00|20266.27|20266.27|20253.4|20253.4|20269.79|20269.79|20253.4|20253.4|0
1599122400000|2020-09-03 08:40:00|20254|20254|20257.18|20257.18|20264.1|20264.1|20246.95|20246.95|0
1599122700000|2020-09-03 08:45:00|20260.71|20260.71|20271.47|20271.47|20273.68|20273.68|20260.71|20260.71|0
1599123000000|2020-09-03 08:50:00|20272.07|20272.07|20287.11|20287.11|20287.11|20287.11|20268.14|20268.14|0
1599123300000|2020-09-03 08:55:00|20290.64|20290.64|20258.94|20258.94|20290.64|20290.64|20258.94|20258.94|0
1599123600000|2020-09-03 09:00:00|20255.42|20255.42|20224.58|20224.58|20255.42|20255.42|20217.53|20217.53|0
1599123900000|2020-09-03 09:05:00|20228.11|20228.11|20212.78|20212.78|20241.89|20241.89|20209.26|20209.26|0
1599124200000|2020-09-03 09:10:00|20216.31|20216.31|20238.37|20238.37|20245.42|20245.42|20216.31|20216.31|0
1599124500000|2020-09-03 09:15:00|20238.97|20238.97|20239.57|20239.57|20246.61|20246.61|20236.04|20236.04|0
1599124800000|2020-09-03 09:20:00|20238.97|20238.97|20248.91|20248.91|20248.91|20248.91|20231.79|20231.79|0
1599125100000|2020-09-03 09:25:00|20259.49|20259.49|20260.93|20260.93|20260.93|20260.93|20251.48|20251.48|0
1599125400000|2020-09-03 09:30:00|20264.45|20264.45|20270.49|20270.49|20272.16|20272.16|20260.93|20260.93|0
1599125700000|2020-09-03 09:35:00|20274.02|20274.02|20274.23|20274.23|20274.23|20274.23|20265.77|20265.77|0
1599126000000|2020-09-03 09:40:00|20281.28|20281.28|20254.53|20254.53|20281.28|20281.28|20254.53|20254.53|0
1599126300000|2020-09-03 09:45:00|20251.01|20251.01|20259.26|20259.26|20259.26|20259.26|20251.01|20251.01|0
1599126600000|2020-09-03 09:50:00|20259.86|20259.86|20285.72|20285.72|20285.72|20285.72|20259.86|20259.86|0
1599126900000|2020-09-03 09:55:00|20282.2|20282.2|20301.55|20301.55|20312.12|20312.12|20282.2|20282.2|0
1599127200000|2020-09-03 10:00:00|20300.95|20300.95|20322.89|20322.89|20322.89|20322.89|20300.54|20300.54|0
1599127500000|2020-09-03 10:05:00|20326.41|20326.41|20350.81|20350.81|20351.06|20351.06|20322.89|20322.89|0
1599127800000|2020-09-03 10:10:00|20361.38|20361.38|20372.14|20372.14|20379.19|20379.19|20358.05|20358.05|0
1599128100000|2020-09-03 10:15:00|20379.79|20379.79|20392.6|20392.6|20396.12|20396.12|20376.27|20376.27|0
1599128400000|2020-09-03 10:20:00|20389.07|20389.07|20406.1|20406.1|20406.1|20406.1|20385.55|20385.55|0
1599128700000|2020-09-03 10:25:00|20409.62|20409.62|20411.26|20411.26|20424.76|20424.76|20406.1|20406.1|0
1599129000000|2020-09-03 10:30:00|20411.01|20411.01|20429.8|20429.8|20429.8|20429.8|20407.48|20407.48|0
1599129300000|2020-09-03 10:35:00|20433.33|20433.33|20442.17|20442.17|20462.75|20462.75|20433.33|20433.33|0
1599129600000|2020-09-03 10:40:00|20449.22|20449.22|20442.08|20442.08|20467.03|20467.03|20441.48|20441.48|0
1599129900000|2020-09-03 10:45:00|20445.6|20445.6|20445.14|20445.14|20451.71|20451.71|20433.61|20433.61|0
1599130200000|2020-09-03 10:50:00|20445.01|20445.01|20446.19|20446.19|20446.19|20446.19|20433.82|20433.82|0
1599130500000|2020-09-03 10:55:00|20445.59|20445.59|20437.05|20437.05|20453.23|20453.23|20433.94|20433.94|0
1599130800000|2020-09-03 11:00:00|20440.58|20440.58|20486.06|20486.06|20486.06|20486.06|20439.76|20439.76|0
1599131100000|2020-09-03 11:05:00|20489.59|20489.59|20478.22|20478.22|20495.94|20495.94|20478.22|20478.22|0
1599131400000|2020-09-03 11:10:00|20474.69|20474.69|20486.84|20486.84|20486.84|20486.84|20470.76|20470.76|0
1599131700000|2020-09-03 11:15:00|20487.43|20487.43|20459.16|20459.16|20490.96|20490.96|20459.16|20459.16|0
1599132000000|2020-09-03 11:20:00|20455.63|20455.63|20442.06|20442.06|20457.96|20457.96|20438.54|20438.54|0
1599132300000|2020-09-03 11:25:00|20445.59|20445.59|20436.69|20436.69|20445.59|20445.59|20430.77|20430.77|0
1599132600000|2020-09-03 11:30:00|20440.21|20440.21|20410.06|20410.06|20444.4|20444.4|20406.54|20406.54|0
1599132900000|2020-09-03 11:35:00|20403.01|20403.01|20410.41|20410.41|20410.41|20410.41|20385.8|20385.8|0
1599133200000|2020-09-03 11:40:00|20406.88|20406.88|20417.86|20417.86|20417.86|20417.86|20406.88|20406.88|0
1599133500000|2020-09-03 11:45:00|20421.39|20421.39|20457.42|20457.42|20457.42|20457.42|20421.39|20421.39|0
1599133800000|2020-09-03 11:50:00|20460.95|20460.95|20461.14|20461.14|20468.78|20468.78|20450.56|20450.56|0
1599134100000|2020-09-03 11:55:00|20457.61|20457.61|20468.78|20468.78|20475.83|20475.83|20457.61|20457.61|0
1599134400000|2020-09-03 12:00:00|20472.31|20472.31|20465.83|20465.83|20476.05|20476.05|20462.3|20462.3|0
1599134700000|2020-09-03 12:05:00|20462.3|20462.3|20454.75|20454.75|20462.3|20462.3|20451.23|20451.23|0
1599135000000|2020-09-03 12:10:00|20451.23|20451.23|20473.03|20473.03|20479.83|20479.83|20447.7|20447.7|0
1599135300000|2020-09-03 12:15:00|20472.44|20472.44|20478.19|20478.19|20490.78|20490.78|20472.44|20472.44|0
1599135600000|2020-09-03 12:20:00|20481.71|20481.71|20469.41|20469.41|20482.31|20482.31|20459.44|20459.44|0
1599135900000|2020-09-03 12:25:00|20470.61|20470.61|20461.46|20461.46|20479.08|20479.08|20457.93|20457.93|0
1599136200000|2020-09-03 12:30:00|20464.98|20464.98|20460.83|20460.83|20464.98|20464.98|20446.95|20446.95|0
1599136500000|2020-09-03 12:35:00|20464.36|20464.36|20477.45|20477.45|20481.57|20481.57|20464.36|20464.36|0
1599136800000|2020-09-03 12:40:00|20473.92|20473.92|20457.93|20457.93|20473.92|20473.92|20455.01|20455.01|0
1599137100000|2020-09-03 12:45:00|20458.34|20458.34|20465.39|20465.39|20472.44|20472.44|20451.29|20451.29|0
1599137400000|2020-09-03 12:50:00|20468.92|20468.92|20474.77|20474.77|20474.77|20474.77|20463.6|20463.6|0
1599137700000|2020-09-03 12:55:00|20475.37|20475.37|20448.78|20448.78|20478.89|20478.89|20448.78|20448.78|0
1599138000000|2020-09-03 13:00:00|20441.73|20441.73|20438.14|20438.14|20441.73|20441.73|20426.37|20426.37|0
1599138300000|2020-09-03 13:05:00|20445.19|20445.19|20443.08|20443.08|20453.66|20453.66|20442.27|20442.27|0
1599138600000|2020-09-03 13:10:00|20439.56|20439.56|20428.17|20428.17|20439.56|20439.56|20428.17|20428.17|0
1599138900000|2020-09-03 13:15:00|20424.65|20424.65|20415.93|20415.93|20424.65|20424.65|20405.36|20405.36|0
1599139200000|2020-09-03 13:20:00|20419.45|20419.45|20404.66|20404.66|20419.45|20419.45|20390.56|20390.56|0
1599139500000|2020-09-03 13:25:00|20405.61|20405.61|20420.4|20420.4|20421.6|20421.6|20405.01|20405.01|0
1599139800000|2020-09-03 13:30:00|20421.6|20421.6|20381.97|20381.97|20421.6|20421.6|20372.6|20372.6|0
1599140100000|2020-09-03 13:35:00|20378.45|20378.45|20406.55|20406.55|20419.01|20419.01|20373.73|20373.73|0
1599140400000|2020-09-03 13:40:00|20410.07|20410.07|20363.75|20363.75|20420.64|20420.64|20360.22|20360.22|0
1599140700000|2020-09-03 13:45:00|20370.8|20370.8|20428.79|20428.79|20436.25|20436.25|20370.8|20370.8|0
1599141000000|2020-09-03 13:50:00|20425.27|20425.27|20443.49|20443.49|20443.49|20443.49|20421.56|20421.56|0
1599141300000|2020-09-03 13:55:00|20443.9|20443.9|20460.44|20460.44|20487.92|20487.92|20443.9|20443.9|0
1599141600000|2020-09-03 14:00:00|20460.19|20460.19|20482.04|20482.04|20509.03|20509.03|20456.26|20456.26|0
1599141900000|2020-09-03 14:05:00|20485.56|20485.56|20462.3|20462.3|20485.56|20485.56|20446.69|20446.69|0
1599142200000|2020-09-03 14:10:00|20462.77|20462.77|20466.3|20466.3|20466.3|20466.3|20440.93|20440.93|0
1599142500000|2020-09-03 14:15:00|20465.11|20465.11|20432.08|20432.08|20465.11|20465.11|20431.67|20431.67|0
1599142800000|2020-09-03 14:20:00|20432.68|20432.68|20374.63|20374.63|20445.96|20445.96|20371.11|20371.11|0
1599143100000|2020-09-03 14:25:00|20374.51|20374.51|20403.69|20403.69|20417.31|20417.31|20370.74|20370.74|0
1599143400000|2020-09-03 14:30:00|20403.22|20403.22|20389.22|20389.22|20412.31|20412.31|20367|20367|0
1599143700000|2020-09-03 14:35:00|20385.1|20385.1|20330.53|20330.53|20388.62|20388.62|20319.95|20319.95|0
1599144000000|2020-09-03 14:40:00|20334.05|20334.05|20291.76|20291.76|20345.22|20345.22|20291.76|20291.76|0
1599144300000|2020-09-03 14:45:00|20288.23|20288.23|20262.38|20262.38|20306.52|20306.52|20262.38|20262.38|0
1599144600000|2020-09-03 14:50:00|20265.9|20265.9|20270.18|20270.18|20280.47|20280.47|20246.83|20246.83|0
1599144900000|2020-09-03 14:55:00|20270.78|20270.78|20252.87|20252.87|20270.78|20270.78|20238.84|20238.84|0
1599145200000|2020-09-03 15:00:00|20249.35|20249.35|20201.19|20201.19|20251.07|20251.07|20201.19|20201.19|0
1599145500000|2020-09-03 15:05:00|20204.71|20204.71|20179.57|20179.57|20212.17|20212.17|20159.74|20159.74|0
1599145800000|2020-09-03 15:10:00|20176.05|20176.05|20153.45|20153.45|20194.87|20194.87|20128.43|20128.43|0
1599146100000|2020-09-03 15:15:00|20154.05|20154.05|20022.97|20022.97|20154.05|20154.05|20015.92|20015.92|0
1599146400000|2020-09-03 15:20:00|20015.92|20015.92|20078.96|20078.96|20101.21|20101.21|20007.21|20007.21|0
1599146700000|2020-09-03 15:25:00|20075.44|20075.44|20036.23|20036.23|20075.44|20075.44|20025.66|20025.66|0
1599203700000|2020-09-04 07:15:00|19874.58|19874.58|19897.87|19897.87|19948.5|19948.5|19874.58|19874.58|0
1599204000000|2020-09-04 07:20:00|19894.34|19894.34|19888.3|19888.3|19929.05|19929.05|19879.74|19879.74|0
1599204300000|2020-09-04 07:25:00|19888.71|19888.71|19900.92|19900.92|19922.66|19922.66|19875.9|19875.9|0
1599204600000|2020-09-04 07:30:00|19893.87|19893.87|19926.28|19926.28|19926.28|19926.28|19865.48|19865.48|0
1599204900000|2020-09-04 07:35:00|19933.33|19933.33|19910.58|19910.58|19934.53|19934.53|19877.66|19877.66|0
1599205200000|2020-09-04 07:40:00|19907.05|19907.05|19938.87|19938.87|19938.87|19938.87|19902.93|19902.93|0
1599205500000|2020-09-04 07:45:00|19935.35|19935.35|19925.02|19925.02|19952.97|19952.97|19925.02|19925.02|0
1599205800000|2020-09-04 07:50:00|19924.54|19924.54|19984.44|19984.44|19984.44|19984.44|19917.97|19917.97|0
1599206100000|2020-09-04 07:55:00|19984.69|19984.69|19958.84|19958.84|19985.51|19985.51|19938.24|19938.24|0
1599206400000|2020-09-04 08:00:00|19958.72|19958.72|19908.28|19908.28|19958.72|19958.72|19899.12|19899.12|0
1599206700000|2020-09-04 08:05:00|19907.8|19907.8|19901.78|19901.78|19907.8|19907.8|19879.13|19879.13|0
1599207000000|2020-09-04 08:10:00|19905.3|19905.3|19905.12|19905.12|19917.01|19917.01|19875.51|19875.51|0
1599207300000|2020-09-04 08:15:00|19906.31|19906.31|19896.51|19896.51|19940.03|19940.03|19896.51|19896.51|0
1599207600000|2020-09-04 08:20:00|19896.92|19896.92|19901.82|19901.82|19901.82|19901.82|19882.42|19882.42|0
1599207900000|2020-09-04 08:25:00|19898.3|19898.3|19883.86|19883.86|19902.77|19902.77|19875.61|19875.61|0
1599208200000|2020-09-04 08:30:00|19882.9|19882.9|19892.35|19892.35|19895.87|19895.87|19869.4|19869.4|0
1599208500000|2020-09-04 08:35:00|19902.92|19902.92|19914.41|19914.41|19924.98|19924.98|19898.3|19898.3|0
1599208800000|2020-09-04 08:40:00|19913.81|19913.81|19891.01|19891.01|19919.01|19919.01|19891.01|19891.01|0
1599209100000|2020-09-04 08:45:00|19894.53|19894.53|19887.82|19887.82|19898.59|19898.59|19883.89|19883.89|0
1599209400000|2020-09-04 08:50:00|19894.87|19894.87|19901.73|19901.73|19931.72|19931.72|19894.87|19894.87|0
1599209700000|2020-09-04 08:55:00|19905.25|19905.25|19886.39|19886.39|19905.25|19905.25|19882.87|19882.87|0
1599210000000|2020-09-04 09:00:00|19879.34|19879.34|19864.36|19864.36|19883.68|19883.68|19864.36|19864.36|0
1599210300000|2020-09-04 09:05:00|19874.94|19874.94|19874.11|19874.11|19885.01|19885.01|19870.46|19870.46|0
1599210600000|2020-09-04 09:10:00|19877.63|19877.63|19902.69|19902.69|19909.14|19909.14|19872.48|19872.48|0
1599210900000|2020-09-04 09:15:00|19892.12|19892.12|19919.43|19919.43|19919.43|19919.43|19892.12|19892.12|0
1599211200000|2020-09-04 09:20:00|19915.9|19915.9|19909.05|19909.05|19931.2|19931.2|19909.05|19909.05|0
1599211500000|2020-09-04 09:25:00|19909.64|19909.64|19920.82|19920.82|19930.07|19930.07|19909.64|19909.64|0
1599211800000|2020-09-04 09:30:00|19917.29|19917.29|19900.99|19900.99|19917.29|19917.29|19893.34|19893.34|0
1599212100000|2020-09-04 09:35:00|19900.17|19900.17|19937.98|19937.98|19938.58|19938.58|19900.17|19900.17|0
1599212400000|2020-09-04 09:40:00|19948.55|19948.55|19990.98|19990.98|19993.07|19993.07|19941.5|19941.5|0
1599212700000|2020-09-04 09:45:00|19998.03|19998.03|20035.32|20035.32|20035.32|20035.32|19994.5|19994.5|0
1599213000000|2020-09-04 09:50:00|20038.85|20038.85|20063.51|20063.51|20063.51|20063.51|20035.32|20035.32|0
1599213300000|2020-09-04 09:55:00|20070.56|20070.56|20074.17|20074.17|20074.17|20074.17|20052.66|20052.66|0
1599213600000|2020-09-04 10:00:00|20084.75|20084.75|20080.91|20080.91|20092.08|20092.08|20070.34|20070.34|0
1599213900000|2020-09-04 10:05:00|20077.38|20077.38|20078.89|20078.89|20091.48|20091.48|20075.59|20075.59|0
1599214200000|2020-09-04 10:10:00|20075.37|20075.37|20070.87|20070.87|20085.69|20085.69|20067.66|20067.66|0
1599214500000|2020-09-04 10:15:00|20071.35|20071.35|20076.98|20076.98|20095.89|20095.89|20066.4|20066.4|0
1599214800000|2020-09-04 10:20:00|20073.45|20073.45|20067.19|20067.19|20073.45|20073.45|20060.14|20060.14|0
1599215100000|2020-09-04 10:25:00|20063.67|20063.67|20075.44|20075.44|20091.33|20091.33|20063.67|20063.67|0
1599215400000|2020-09-04 10:30:00|20076.04|20076.04|20075.66|20075.66|20089.35|20089.35|20072.13|20072.13|0
1599215700000|2020-09-04 10:35:00|20079.18|20079.18|20070.22|20070.22|20082.71|20082.71|20065.68|20065.68|0
1599216000000|2020-09-04 10:40:00|20073.74|20073.74|20076.67|20076.67|20082.59|20082.59|20069.4|20069.4|0
1599216300000|2020-09-04 10:45:00|20077.86|20077.86|20060.12|20060.12|20077.86|20077.86|20060|20060|0
1599216600000|2020-09-04 10:50:00|20059.71|20059.71|20062.98|20062.98|20073.55|20073.55|20059.45|20059.45|0
1599216900000|2020-09-04 10:55:00|20063.23|20063.23|20012.94|20012.94|20063.23|20063.23|20012.34|20012.34|0
1599217200000|2020-09-04 11:00:00|20013.19|20013.19|20024.29|20024.29|20024.29|20024.29|20007.65|20007.65|0
1599217500000|2020-09-04 11:05:00|20017.24|20017.24|20006.07|20006.07|20027.82|20027.82|20006.07|20006.07|0
1599217800000|2020-09-04 11:10:00|19999.02|19999.02|19967.78|19967.78|20006.07|20006.07|19956.61|19956.61|0
1599218100000|2020-09-04 11:15:00|19953.68|19953.68|19933.31|19933.31|19957.21|19957.21|19933.31|19933.31|0
1599218400000|2020-09-04 11:20:00|19933.56|19933.56|19934.76|19934.76|19937.09|19937.09|19913.02|19913.02|0
1599218700000|2020-09-04 11:25:00|19934.16|19934.16|19917.74|19917.74|19935.36|19935.36|19917.74|19917.74|0
1599219000000|2020-09-04 11:30:00|19910.69|19910.69|19890.98|19890.98|19910.69|19910.69|19880.41|19880.41|0
1599219300000|2020-09-04 11:35:00|19887.46|19887.46|19821.16|19821.16|19887.46|19887.46|19809.99|19809.99|0
1599219600000|2020-09-04 11:40:00|19810.58|19810.58|19802.93|19802.93|19821.75|19821.75|19795.29|19795.29|0
1599219900000|2020-09-04 11:45:00|19799.41|19799.41|19795.79|19795.79|19813.41|19813.41|19788.02|19788.02|0
1599220200000|2020-09-04 11:50:00|19799.31|19799.31|19802.08|19802.08|19804.66|19804.66|19784.96|19784.96|0
1599220500000|2020-09-04 11:55:00|19800.28|19800.28|19813.55|19813.55|19813.55|19813.55|19786.18|19786.18|0
1599220800000|2020-09-04 12:00:00|19820.59|19820.59|19865.4|19865.4|19865.4|19865.4|19820.59|19820.59|0
1599221100000|2020-09-04 12:05:00|19861.88|19861.88|19883.5|19883.5|19892.83|19892.83|19861.88|19861.88|0
1599221400000|2020-09-04 12:10:00|19890.55|19890.55|19892.13|19892.13|19907.24|19907.24|19883.5|19883.5|0
1599221700000|2020-09-04 12:15:00|19891.65|19891.65|19889.14|19889.14|19910.88|19910.88|19889.14|19889.14|0
1599222000000|2020-09-04 12:20:00|19889.74|19889.74|19882.5|19882.5|19889.74|19889.74|19848.54|19848.54|0
1599222300000|2020-09-04 12:25:00|19883.1|19883.1|19886.21|19886.21|19890.33|19890.33|19870.92|19870.92|0
1599222600000|2020-09-04 12:30:00|19896.78|19896.78|19875.83|19875.83|19915.01|19915.01|19860.15|19860.15|0
1599222900000|2020-09-04 12:35:00|19879.35|19879.35|19876.43|19876.43|19894.65|19894.65|19864.66|19864.66|0
1599223200000|2020-09-04 12:40:00|19879.95|19879.95|19945.07|19945.07|19945.07|19945.07|19879.95|19879.95|0
1599223500000|2020-09-04 12:45:00|19944.47|19944.47|19966.28|19966.28|19973.33|19973.33|19944.06|19944.06|0
1599223800000|2020-09-04 12:50:00|19965.68|19965.68|19969.2|19969.2|19969.2|19969.2|19950.98|19950.98|0
1599224100000|2020-09-04 12:55:00|19969.45|19969.45|19982.01|19982.01|19982.01|19982.01|19961.46|19961.46|0
1599224400000|2020-09-04 13:00:00|19989.06|19989.06|20030.75|20030.75|20030.75|20030.75|19985.53|19985.53|0
1599224700000|2020-09-04 13:05:00|20034.28|20034.28|20014.58|20014.58|20041.93|20041.93|20014.58|20014.58|0
1599225000000|2020-09-04 13:10:00|20004.01|20004.01|20042.38|20042.38|20047.87|20047.87|20000.48|20000.48|0
1599225300000|2020-09-04 13:15:00|20042.85|20042.85|20023.19|20023.19|20046.38|20046.38|20019.07|20019.07|0
1599225600000|2020-09-04 13:20:00|20019.67|20019.67|20055.54|20055.54|20067.31|20067.31|20019.67|20019.67|0
1599225900000|2020-09-04 13:25:00|20055.13|20055.13|20004.55|20004.55|20055.13|20055.13|20001.02|20001.02|0
1599226200000|2020-09-04 13:30:00|20003.35|20003.35|20059.35|20059.35|20063.09|20063.09|19995.89|19995.89|0
1599226500000|2020-09-04 13:35:00|20062.87|20062.87|20014.16|20014.16|20084.52|20084.52|20014.16|20014.16|0
1599226800000|2020-09-04 13:40:00|20021.2|20021.2|20051.92|20051.92|20051.92|20051.92|20003.58|20003.58|0
1599227100000|2020-09-04 13:45:00|20058.97|20058.97|19930.93|19930.93|20059.57|20059.57|19930.93|19930.93|0
1599227400000|2020-09-04 13:50:00|19937.98|19937.98|19943.13|19943.13|19976.5|19976.5|19907.89|19907.89|0
1599227700000|2020-09-04 13:55:00|19936.08|19936.08|19991.75|19991.75|19991.75|19991.75|19928.03|19928.03|0
1599228000000|2020-09-04 14:00:00|19984.71|19984.71|20016.17|20016.17|20043.71|20043.71|19967.68|19967.68|0
1599228300000|2020-09-04 14:05:00|20012.65|20012.65|19958.18|19958.18|20012.65|20012.65|19958.18|19958.18|0
1599228600000|2020-09-04 14:10:00|19957.58|19957.58|19896.99|19896.99|19978.12|19978.12|19893.47|19893.47|0
1599228900000|2020-09-04 14:15:00|19904.04|19904.04|19832.23|19832.23|19907.57|19907.57|19832.23|19832.23|0
1599229200000|2020-09-04 14:20:00|19835.75|19835.75|19866.85|19866.85|19892.59|19892.59|19810.04|19810.04|0
1599229500000|2020-09-04 14:25:00|19870.37|19870.37|19774.8|19774.8|19873.89|19873.89|19774.8|19774.8|0
1599229800000|2020-09-04 14:30:00|19771.27|19771.27|19774.42|19774.42|19821.81|19821.81|19771.27|19771.27|0
1599230100000|2020-09-04 14:35:00|19770.89|19770.89|19732.09|19732.09|19788.52|19788.52|19700.97|19700.97|0
1599230400000|2020-09-04 14:40:00|19728.57|19728.57|19657.32|19657.32|19735.61|19735.61|19627.84|19627.84|0
1599230700000|2020-09-04 14:45:00|19667.9|19667.9|19772.04|19772.04|19779.08|19779.08|19667.9|19667.9|0
1599231000000|2020-09-04 14:50:00|19768.51|19768.51|19772.7|19772.7|19772.7|19772.7|19713.57|19713.57|0
1599231300000|2020-09-04 14:55:00|19769.77|19769.77|19751.37|19751.37|19791.87|19791.87|19747.84|19747.84|0
1599231600000|2020-09-04 15:00:00|19754.89|19754.89|19745.06|19745.06|19792.46|19792.46|19700.97|19700.97|0
1599231900000|2020-09-04 15:05:00|19748.59|19748.59|19709.95|19709.95|19748.59|19748.59|19702.71|19702.71|0
1599232200000|2020-09-04 15:10:00|19706.42|19706.42|19733.54|19733.54|19741|19741|19697.63|19697.63|0
1599232500000|2020-09-04 15:15:00|19730.01|19730.01|19738.19|19738.19|19741.79|19741.79|19707.98|19707.98|0
1599232800000|2020-09-04 15:20:00|19734.67|19734.67|19759.5|19759.5|19764.6|19764.6|19730.26|19730.26|0
1599233100000|2020-09-04 15:25:00|19755.97|19755.97|19754.95|19754.95|19763.68|19763.68|19700.71|19700.71|0
1599462900000|2020-09-07 07:15:00|19937.22|19937.22|19884.91|19884.91|19944.96|19944.96|19862.04|19862.04|0
1599463200000|2020-09-07 07:20:00|19888.43|19888.43|19962.67|19962.67|20001.41|20001.41|19888.43|19888.43|0
1599463500000|2020-09-07 07:25:00|19959.15|19959.15|19953.91|19953.91|19976.77|19976.77|19934.48|19934.48|0
1599463800000|2020-09-07 07:30:00|19957.43|19957.43|19940.69|19940.69|20031.39|20031.39|19937.17|19937.17|0
1599464100000|2020-09-07 07:35:00|19938.69|19938.69|19918.11|19918.11|19938.69|19938.69|19896.93|19896.93|0
1599464400000|2020-09-07 07:40:00|19911.06|19911.06|19939.23|19939.23|19954.02|19954.02|19911.06|19911.06|0
1599464700000|2020-09-07 07:45:00|19940.43|19940.43|19973.19|19973.19|19989.02|19989.02|19939.42|19939.42|0
1599465000000|2020-09-07 07:50:00|19976.72|19976.72|20007.07|20007.07|20007.07|20007.07|19968.47|19968.47|0
1599465300000|2020-09-07 07:55:00|20017.64|20017.64|19992.25|19992.25|20017.64|20017.64|19974.63|19974.63|0
1599465600000|2020-09-07 08:00:00|20006.35|20006.35|20015.09|20015.09|20016.89|20016.89|19979.52|19979.52|0
1599465900000|2020-09-07 08:05:00|20014.27|20014.27|20003.56|20003.56|20051.56|20051.56|20000.04|20000.04|0
1599466200000|2020-09-07 08:10:00|20000.04|20000.04|19973.76|19973.76|20000.04|20000.04|19973.76|19973.76|0
1599466500000|2020-09-07 08:15:00|19966.71|19966.71|19936.06|19936.06|19966.71|19966.71|19936.06|19936.06|0
1599466800000|2020-09-07 08:20:00|19939.59|19939.59|19951.17|19951.17|19954.69|19954.69|19936.66|19936.66|0
1599467100000|2020-09-07 08:25:00|19947.64|19947.64|19984.59|19984.59|19984.59|19984.59|19947.64|19947.64|0
1599467400000|2020-09-07 08:30:00|19985.19|19985.19|19983.53|19983.53|19996.43|19996.43|19978.81|19978.81|0
1599467700000|2020-09-07 08:35:00|19987.05|19987.05|20019.24|20019.24|20019.24|20019.24|19987.05|19987.05|0
1599468000000|2020-09-07 08:40:00|20015.72|20015.72|19980.31|19980.31|20015.72|20015.72|19976.78|19976.78|0
1599468300000|2020-09-07 08:45:00|19983.83|19983.83|20044.72|20044.72|20044.72|20044.72|19983.83|19983.83|0
1599468600000|2020-09-07 08:50:00|20041.2|20041.2|20015.93|20015.93|20044.72|20044.72|20015.93|20015.93|0
1599468900000|2020-09-07 08:55:00|20015.33|20015.33|20004.16|20004.16|20015.93|20015.93|19989.65|19989.65|0
1599469200000|2020-09-07 09:00:00|20000.64|20000.64|20008.28|20008.28|20011.21|20011.21|19993.59|19993.59|0
1599469500000|2020-09-07 09:05:00|20004.76|20004.76|20016.22|20016.22|20022.67|20022.67|19997.9|19997.9|0
1599469800000|2020-09-07 09:10:00|20012.69|20012.69|20016.91|20016.91|20024.46|20024.46|20012.69|20012.69|0
1599470100000|2020-09-07 09:15:00|20013.38|20013.38|20059.84|20059.84|20070.41|20070.41|20013.38|20013.38|0
1599470400000|2020-09-07 09:20:00|20060.21|20060.21|20045.06|20045.06|20060.21|20060.21|20038.01|20038.01|0
1599470700000|2020-09-07 09:25:00|20044.65|20044.65|20044.84|20044.84|20045.32|20045.32|20034.99|20034.99|0
1599471000000|2020-09-07 09:30:00|20051.89|20051.89|20082.41|20082.41|20092.99|20092.99|20051.89|20051.89|0
1599471300000|2020-09-07 09:35:00|20081.81|20081.81|20057.35|20057.35|20081.81|20081.81|20048.87|20048.87|0
1599471600000|2020-09-07 09:40:00|20060.87|20060.87|20062.07|20062.07|20065|20065|20053.23|20053.23|0
1599471900000|2020-09-07 09:45:00|20065.59|20065.59|20052.22|20052.22|20065.59|20065.59|20041.64|20041.64|0
1599472200000|2020-09-07 09:50:00|20051.81|20051.81|20045.23|20045.23|20066.37|20066.37|20045.23|20045.23|0
1599472500000|2020-09-07 09:55:00|20041.7|20041.7|20039.88|20039.88|20054.98|20054.98|20039.88|20039.88|0
1599472800000|2020-09-07 10:00:00|20043.4|20043.4|20020.58|20020.58|20050.45|20050.45|20020.58|20020.58|0
1599473100000|2020-09-07 10:05:00|20024.1|20024.1|20043.88|20043.88|20043.88|20043.88|20024.1|20024.1|0
1599473400000|2020-09-07 10:10:00|20042.92|20042.92|20050.57|20050.57|20050.57|20050.57|20039.4|20039.4|0
1599473700000|2020-09-07 10:15:00|20051.17|20051.17|20058.22|20058.22|20061.74|20061.74|20051.17|20051.17|0
1599474000000|2020-09-07 10:20:00|20065.27|20065.27|20066.52|20066.52|20080.62|20080.62|20065.27|20065.27|0
1599474300000|2020-09-07 10:25:00|20067.12|20067.12|20051.83|20051.83|20067.12|20067.12|20044.78|20044.78|0
1599474600000|2020-09-07 10:30:00|20052.24|20052.24|20060.84|20060.84|20068.49|20068.49|20052.24|20052.24|0
1599474900000|2020-09-07 10:35:00|20064.36|20064.36|20068.01|20068.01|20079.59|20079.59|20061.85|20061.85|0
1599475200000|2020-09-07 10:40:00|20064.49|20064.49|20072.67|20072.67|20072.73|20072.73|20064.49|20064.49|0
1599475500000|2020-09-07 10:45:00|20079.72|20079.72|20063.65|20063.65|20079.72|20079.72|20059.05|20059.05|0
1599475800000|2020-09-07 10:50:00|20064.25|20064.25|20062.41|20062.41|20077.74|20077.74|20062.41|20062.41|0
1599476100000|2020-09-07 10:55:00|20065.94|20065.94|20056.68|20056.68|20069.46|20069.46|20043.19|20043.19|0
1599476400000|2020-09-07 11:00:00|20060.21|20060.21|20062.19|20062.19|20080.5|20080.5|20055.58|20055.58|0
1599476700000|2020-09-07 11:05:00|20061.78|20061.78|20095.33|20095.33|20095.68|20095.68|20061.78|20061.78|0
1599477000000|2020-09-07 11:10:00|20095.74|20095.74|20133.82|20133.82|20133.82|20133.82|20095.74|20095.74|0
1599477300000|2020-09-07 11:15:00|20137.34|20137.34|20123.02|20123.02|20140.87|20140.87|20122.43|20122.43|0
1599477600000|2020-09-07 11:20:00|20127.15|20127.15|20147.1|20147.1|20147.1|20147.1|20127.15|20127.15|0
1599477900000|2020-09-07 11:25:00|20150.62|20150.62|20176.18|20176.18|20176.18|20176.18|20150.62|20150.62|0
1599478200000|2020-09-07 11:30:00|20183.23|20183.23|20192.07|20192.07|20205.57|20205.57|20183.23|20183.23|0
1599478500000|2020-09-07 11:35:00|20199.12|20199.12|20218.66|20218.66|20218.66|20218.66|20199.12|20199.12|0
1599478800000|2020-09-07 11:40:00|20222.19|20222.19|20222|20222|20228.64|20228.64|20214.54|20214.54|0
1599479100000|2020-09-07 11:45:00|20222.4|20222.4|20224.73|20224.73|20232.98|20232.98|20222.4|20222.4|0
1599479400000|2020-09-07 11:50:00|20225.33|20225.33|20234.71|20234.71|20234.71|20234.71|20220.61|20220.61|0
1599479700000|2020-09-07 11:55:00|20235.31|20235.31|20238.83|20238.83|20242.95|20242.95|20231.78|20231.78|0
1599480000000|2020-09-07 12:00:00|20239.24|20239.24|20248.08|20248.08|20248.56|20248.56|20238.59|20238.59|0
1599480300000|2020-09-07 12:05:00|20237.51|20237.51|20230.46|20230.46|20237.51|20237.51|20223.41|20223.41|0
1599480600000|2020-09-07 12:10:00|20237.51|20237.51|20197.54|20197.54|20238.71|20238.71|20190.49|20190.49|0
1599480900000|2020-09-07 12:15:00|20201.07|20201.07|20177.63|20177.63|20205|20205|20177.63|20177.63|0
1599481200000|2020-09-07 12:20:00|20184.67|20184.67|20202.7|20202.7|20202.7|20202.7|20184.67|20184.67|0
1599481500000|2020-09-07 12:25:00|20202.11|20202.11|20196.85|20196.85|20202.11|20202.11|20182.88|20182.88|0
1599481800000|2020-09-07 12:30:00|20189.8|20189.8|20182.75|20182.75|20189.8|20189.8|20179.23|20179.23|0
1599482100000|2020-09-07 12:35:00|20182.34|20182.34|20156.35|20156.35|20182.34|20182.34|20152.95|20152.95|0
1599482400000|2020-09-07 12:40:00|20159.88|20159.88|20175.58|20175.58|20177.91|20177.91|20159.88|20159.88|0
1599482700000|2020-09-07 12:45:00|20179.11|20179.11|20187.98|20187.98|20187.98|20187.98|20179.11|20179.11|0
1599483000000|2020-09-07 12:50:00|20198.55|20198.55|20173.72|20173.72|20207.4|20207.4|20173.72|20173.72|0
1599483300000|2020-09-07 12:55:00|20177.25|20177.25|20215.3|20215.3|20218.82|20218.82|20177.25|20177.25|0
1599483600000|2020-09-07 13:00:00|20215.9|20215.9|20226.22|20226.22|20226.22|20226.22|20207.65|20207.65|0
1599483900000|2020-09-07 13:05:00|20229.74|20229.74|20233.27|20233.27|20233.27|20233.27|20226.22|20226.22|0
1599484200000|2020-09-07 13:10:00|20231.79|20231.79|20214.71|20214.71|20232.08|20232.08|20214.71|20214.71|0
1599484500000|2020-09-07 13:15:00|20214.11|20214.11|20216.22|20216.22|20217.64|20217.64|20209.99|20209.99|0
1599484800000|2020-09-07 13:20:00|20209.17|20209.17|20215.91|20215.91|20221.76|20221.76|20209.17|20209.17|0
1599485100000|2020-09-07 13:25:00|20219.43|20219.43|20230.23|20230.23|20230.23|20230.23|20215.91|20215.91|0
1599485400000|2020-09-07 13:30:00|20233.75|20233.75|20213.64|20213.64|20233.75|20233.75|20213.64|20213.64|0
1599485700000|2020-09-07 13:35:00|20217.16|20217.16|20222.48|20222.48|20222.48|20222.48|20217.16|20217.16|0
1599486000000|2020-09-07 13:40:00|20218.96|20218.96|20216.2|20216.2|20223.25|20223.25|20212.67|20212.67|0
1599486300000|2020-09-07 13:45:00|20219.72|20219.72|20256|20256|20256|20256|20208.26|20208.26|0
1599486600000|2020-09-07 13:50:00|20259.52|20259.52|20232.52|20232.52|20260.72|20260.72|20219.56|20219.56|0
1599486900000|2020-09-07 13:55:00|20221.95|20221.95|20207.88|20207.88|20225.48|20225.48|20205.77|20205.77|0
1599487200000|2020-09-07 14:00:00|20204.35|20204.35|20227.39|20227.39|20227.39|20227.39|20204.35|20204.35|0
1599487500000|2020-09-07 14:05:00|20230.92|20230.92|20256.6|20256.6|20260.12|20260.12|20223.87|20223.87|0
1599487800000|2020-09-07 14:10:00|20257.2|20257.2|20230.37|20230.37|20267.29|20267.29|20230.37|20230.37|0
1599488100000|2020-09-07 14:15:00|20219.8|20219.8|20224.93|20224.93|20234.28|20234.28|20215.46|20215.46|0
1599488400000|2020-09-07 14:20:00|20221.41|20221.41|20220.4|20220.4|20221.41|20221.41|20209.63|20209.63|0
1599488700000|2020-09-07 14:25:00|20223.92|20223.92|20244.1|20244.1|20260.99|20260.99|20223.92|20223.92|0
1599489000000|2020-09-07 14:30:00|20243.85|20243.85|20253.38|20253.38|20253.38|20253.38|20243.85|20243.85|0
1599489300000|2020-09-07 14:35:00|20249.86|20249.86|20237.21|20237.21|20256.9|20256.9|20237.21|20237.21|0
1599489600000|2020-09-07 14:40:00|20233.68|20233.68|20229.34|20229.34|20237.21|20237.21|20229.34|20229.34|0
1599489900000|2020-09-07 14:45:00|20236.38|20236.38|20219.99|20219.99|20239.09|20239.09|20219.99|20219.99|0
1599490200000|2020-09-07 14:50:00|20223.51|20223.51|20203.25|20203.25|20223.51|20223.51|20201.76|20201.76|0
1599490500000|2020-09-07 14:55:00|20199.72|20199.72|20206.9|20206.9|20213.82|20213.82|20196.2|20196.2|0
1599490800000|2020-09-07 15:00:00|20203.37|20203.37|20193.99|20193.99|20213.95|20213.95|20190.47|20190.47|0
1599491100000|2020-09-07 15:05:00|20190.47|20190.47|20174.36|20174.36|20193.99|20193.99|20165.8|20165.8|0
1599491400000|2020-09-07 15:10:00|20173.95|20173.95|20180.66|20180.66|20180.66|20180.66|20146.2|20146.2|0
1599491700000|2020-09-07 15:15:00|20180.25|20180.25|20232.37|20232.37|20232.37|20232.37|20180.25|20180.25|0
1599492000000|2020-09-07 15:20:00|20225.32|20225.32|20228.49|20228.49|20229.45|20229.45|20217.8|20217.8|0
1599492300000|2020-09-07 15:25:00|20224.97|20224.97|20189.18|20189.18|20225.32|20225.32|20188.93|20188.93|0
1599549300000|2020-09-08 07:15:00|20377.98|20377.98|20304.15|20304.15|20405.24|20405.24|20300.5|20300.5|0
1599549600000|2020-09-08 07:20:00|20311.2|20311.2|20278.68|20278.68|20316.76|20316.76|20271.64|20271.64|0
1599549900000|2020-09-08 07:25:00|20279.16|20279.16|20358.24|20358.24|20358.24|20358.24|20270.66|20270.66|0
1599550200000|2020-09-08 07:30:00|20365.29|20365.29|20360.68|20360.68|20371.74|20371.74|20340.64|20340.64|0
1599550500000|2020-09-08 07:35:00|20360.08|20360.08|20319.94|20319.94|20360.08|20360.08|20311.34|20311.34|0
1599550800000|2020-09-08 07:40:00|20320.53|20320.53|20282.35|20282.35|20320.53|20320.53|20282.35|20282.35|0
1599551100000|2020-09-08 07:45:00|20282.94|20282.94|20343.8|20343.8|20351.93|20351.93|20282.94|20282.94|0
1599551400000|2020-09-08 07:50:00|20347.33|20347.33|20352.37|20352.37|20374.11|20374.11|20329.33|20329.33|0
1599551700000|2020-09-08 07:55:00|20351.77|20351.77|20322.9|20322.9|20352.37|20352.37|20315.26|20315.26|0
1599552000000|2020-09-08 08:00:00|20315.86|20315.86|20261.57|20261.57|20322.9|20322.9|20253.33|20253.33|0
1599552300000|2020-09-08 08:05:00|20272.15|20272.15|20269.85|20269.85|20273.37|20273.37|20245.18|20245.18|0
1599552600000|2020-09-08 08:10:00|20262.2|20262.2|20199.67|20199.67|20262.2|20262.2|20192.62|20192.62|0
1599552900000|2020-09-08 08:15:00|20189.1|20189.1|20151.99|20151.99|20193.56|20193.56|20137.89|20137.89|0
1599553200000|2020-09-08 08:20:00|20155.51|20155.51|20123.01|20123.01|20155.51|20155.51|20123.01|20123.01|0
1599553500000|2020-09-08 08:25:00|20115.96|20115.96|20185.21|20185.21|20185.21|20185.21|20115.96|20115.96|0
1599553800000|2020-09-08 08:30:00|20178.16|20178.16|20151.88|20151.88|20178.16|20178.16|20144.42|20144.42|0
1599554100000|2020-09-08 08:35:00|20148.36|20148.36|20182.71|20182.71|20193.29|20193.29|20144.23|20144.23|0
1599554400000|2020-09-08 08:40:00|20181.52|20181.52|20146.27|20146.27|20181.52|20181.52|20146.27|20146.27|0
1599554700000|2020-09-08 08:45:00|20149.8|20149.8|20164.21|20164.21|20164.81|20164.81|20131.29|20131.29|0
1599555000000|2020-09-08 08:50:00|20163.61|20163.61|20168.74|20168.74|20172.26|20172.26|20153.44|20153.44|0
1599555300000|2020-09-08 08:55:00|20169.15|20169.15|20171.76|20171.76|20174.69|20174.69|20153.54|20153.54|0
1599555600000|2020-09-08 09:00:00|20168.24|20168.24|20189.04|20189.04|20189.04|20189.04|20145.67|20145.67|0
1599555900000|2020-09-08 09:05:00|20203.14|20203.14|20208.68|20208.68|20208.68|20208.68|20189.04|20189.04|0
1599556200000|2020-09-08 09:10:00|20212.2|20212.2|20203.9|20203.9|20215.73|20215.73|20200.25|20200.25|0
1599556500000|2020-09-08 09:15:00|20186.28|20186.28|20218.19|20218.19|20218.19|20218.19|20185.08|20185.08|0
1599556800000|2020-09-08 09:20:00|20211.14|20211.14|20204.69|20204.69|20211.74|20211.74|20190.59|20190.59|0
1599557100000|2020-09-08 09:25:00|20204.09|20204.09|20228.35|20228.35|20228.95|20228.95|20202.67|20202.67|0
1599557400000|2020-09-08 09:30:00|20227.75|20227.75|20205.48|20205.48|20227.75|20227.75|20201.95|20201.95|0
1599557700000|2020-09-08 09:35:00|20206.08|20206.08|20239.18|20239.18|20239.18|20239.18|20205.07|20205.07|0
1599558000000|2020-09-08 09:40:00|20239.59|20239.59|20242.36|20242.36|20282.01|20282.01|20235.31|20235.31|0
1599558300000|2020-09-08 09:45:00|20238.83|20238.83|20272.41|20272.41|20275.94|20275.94|20237.04|20237.04|0
1599558600000|2020-09-08 09:50:00|20273.01|20273.01|20272.79|20272.79|20291.23|20291.23|20267.16|20267.16|0
1599558900000|2020-09-08 09:55:00|20269.27|20269.27|20259.35|20259.35|20274.04|20274.04|20253.97|20253.97|0
1599559200000|2020-09-08 10:00:00|20255.82|20255.82|20268.82|20268.82|20275.87|20275.87|20251.7|20251.7|0
1599559500000|2020-09-08 10:05:00|20265.3|20265.3|20278.51|20278.51|20281.84|20281.84|20257.17|20257.17|0
1599559800000|2020-09-08 10:10:00|20278.03|20278.03|20287.15|20287.15|20290.67|20290.67|20260.28|20260.28|0
1599560100000|2020-09-08 10:15:00|20280.1|20280.1|20303.04|20303.04|20313.55|20313.55|20267.85|20267.85|0
1599560400000|2020-09-08 10:20:00|20306.57|20306.57|20290.39|20290.39|20332.37|20332.37|20290.39|20290.39|0
1599560700000|2020-09-08 10:25:00|20289.79|20289.79|20267.79|20267.79|20289.79|20289.79|20260.37|20260.37|0
1599561000000|2020-09-08 10:30:00|20271.31|20271.31|20283.01|20283.01|20291.85|20291.85|20271.31|20271.31|0
1599561300000|2020-09-08 10:35:00|20282.41|20282.41|20260.73|20260.73|20282.41|20282.41|20252.48|20252.48|0
1599561600000|2020-09-08 10:40:00|20257.2|20257.2|20219.34|20219.34|20257.44|20257.44|20219.34|20219.34|0
1599561900000|2020-09-08 10:45:00|20222.86|20222.86|20221.54|20221.54|20222.86|20222.86|20212.29|20212.29|0
1599562200000|2020-09-08 10:50:00|20218.01|20218.01|20207.45|20207.45|20230.01|20230.01|20201.41|20201.41|0
1599562500000|2020-09-08 10:55:00|20206.97|20206.97|20211.44|20211.44|20218.27|20218.27|20199.92|20199.92|0
1599562800000|2020-09-08 11:00:00|20210.48|20210.48|20238.21|20238.21|20238.21|20238.21|20201.11|20201.11|0
1599563100000|2020-09-08 11:05:00|20234.69|20234.69|20250.14|20250.14|20269.09|20269.09|20234.69|20234.69|0
1599563400000|2020-09-08 11:10:00|20249.73|20249.73|20278.94|20278.94|20278.94|20278.94|20245.8|20245.8|0
1599563700000|2020-09-08 11:15:00|20282.46|20282.46|20321.41|20321.41|20322.01|20322.01|20282.46|20282.46|0
1599564000000|2020-09-08 11:20:00|20324.94|20324.94|20353.93|20353.93|20360.98|20360.98|20317.29|20317.29|0
1599564300000|2020-09-08 11:25:00|20354.53|20354.53|20353.46|20353.46|20355.19|20355.19|20340.43|20340.43|0
1599564600000|2020-09-08 11:30:00|20352.86|20352.86|20332.56|20332.56|20352.86|20352.86|20326.18|20326.18|0
1599564900000|2020-09-08 11:35:00|20329.03|20329.03|20319.68|20319.68|20331.36|20331.36|20308.1|20308.1|0
1599565200000|2020-09-08 11:40:00|20316.16|20316.16|20331.86|20331.86|20342.03|20342.03|20312.63|20312.63|0
1599565500000|2020-09-08 11:45:00|20335.39|20335.39|20361.66|20361.66|20361.66|20361.66|20335.39|20335.39|0
1599565800000|2020-09-08 11:50:00|20361.07|20361.07|20358.97|20358.97|20361.07|20361.07|20335.92|20335.92|0
1599566100000|2020-09-08 11:55:00|20366.02|20366.02|20439.91|20439.91|20443.44|20443.44|20366.02|20366.02|0
1599566400000|2020-09-08 12:00:00|20436.39|20436.39|20432.01|20432.01|20457.06|20457.06|20428.67|20428.67|0
1599566700000|2020-09-08 12:05:00|20428.48|20428.48|20393.86|20393.86|20430.3|20430.3|20393.86|20393.86|0
1599567000000|2020-09-08 12:10:00|20397.39|20397.39|20389.27|20389.27|20414.35|20414.35|20381.43|20381.43|0
1599567300000|2020-09-08 12:15:00|20385.75|20385.75|20431.56|20431.56|20436.29|20436.29|20378.7|20378.7|0
1599567600000|2020-09-08 12:20:00|20428.04|20428.04|20432.63|20432.63|20450.26|20450.26|20406.29|20406.29|0
1599567900000|2020-09-08 12:25:00|20425.58|20425.58|20411.49|20411.49|20433.23|20433.23|20411.49|20411.49|0
1599568200000|2020-09-08 12:30:00|20407.96|20407.96|20448.56|20448.56|20456.2|20456.2|20407.96|20407.96|0
1599568500000|2020-09-08 12:35:00|20441.51|20441.51|20392.48|20392.48|20441.51|20441.51|20392.48|20392.48|0
1599568800000|2020-09-08 12:40:00|20388.95|20388.95|20404.98|20404.98|20420.49|20420.49|20385.43|20385.43|0
1599569100000|2020-09-08 12:45:00|20401.45|20401.45|20401.45|20401.45|20420.49|20420.49|20401.45|20401.45|0
1599569400000|2020-09-08 12:50:00|20404.98|20404.98|20408.43|20408.43|20423.13|20423.13|20401.45|20401.45|0
1599569700000|2020-09-08 12:55:00|20411.96|20411.96|20427.66|20427.66|20442.17|20442.17|20401.38|20401.38|0
1599570000000|2020-09-08 13:00:00|20420.61|20420.61|20463.63|20463.63|20506.33|20506.33|20408.84|20408.84|0
1599570300000|2020-09-08 13:05:00|20467.15|20467.15|20470.68|20470.68|20492.42|20492.42|20467.15|20467.15|0
1599570600000|2020-09-08 13:10:00|20467.15|20467.15|20419.14|20419.14|20470.68|20470.68|20409.57|20409.57|0
1599570900000|2020-09-08 13:15:00|20418.54|20418.54|20442.91|20442.91|20458.44|20458.44|20418.54|20418.54|0
1599571200000|2020-09-08 13:20:00|20443.39|20443.39|20438.69|20438.69|20469.04|20469.04|20435.17|20435.17|0
1599571500000|2020-09-08 13:25:00|20439.29|20439.29|20486.72|20486.72|20486.72|20486.72|20435.17|20435.17|0
1599571800000|2020-09-08 13:30:00|20490.24|20490.24|20423.75|20423.75|20490.24|20490.24|20394.6|20394.6|0
1599572100000|2020-09-08 13:35:00|20423.28|20423.28|20411.85|20411.85|20454.74|20454.74|20389.17|20389.17|0
1599572400000|2020-09-08 13:40:00|20404.8|20404.8|20339.92|20339.92|20404.8|20404.8|20329.94|20329.94|0
1599572700000|2020-09-08 13:45:00|20336.39|20336.39|20379.12|20379.12|20429.6|20429.6|20328.75|20328.75|0
1599573000000|2020-09-08 13:50:00|20375.6|20375.6|20359.34|20359.34|20403.29|20403.29|20353.11|20353.11|0
1599573300000|2020-09-08 13:55:00|20366.39|20366.39|20412.08|20412.08|20415.79|20415.79|20362.26|20362.26|0
1599573600000|2020-09-08 14:00:00|20411.67|20411.67|20352.25|20352.25|20411.67|20411.67|20336.23|20336.23|0
1599573900000|2020-09-08 14:05:00|20355.77|20355.77|20391.24|20391.24|20398.29|20398.29|20339.88|20339.88|0
1599574200000|2020-09-08 14:10:00|20398.29|20398.29|20426.82|20426.82|20429.05|20429.05|20397.33|20397.33|0
1599574500000|2020-09-08 14:15:00|20423.29|20423.29|20389.93|20389.93|20426.82|20426.82|20386.41|20386.41|0
1599574800000|2020-09-08 14:20:00|20382.88|20382.88|20465.19|20465.19|20475.16|20475.16|20375.86|20375.86|0
1599575100000|2020-09-08 14:25:00|20461.66|20461.66|20450.92|20450.92|20481.8|20481.8|20441.86|20441.86|0
1599575400000|2020-09-08 14:30:00|20447.4|20447.4|20472.45|20472.45|20484.44|20484.44|20432.89|20432.89|0
1599575700000|2020-09-08 14:35:00|20479.5|20479.5|20517.71|20517.71|20517.71|20517.71|20464.97|20464.97|0
1599576000000|2020-09-08 14:40:00|20528.29|20528.29|20479.56|20479.56|20528.29|20528.29|20479.56|20479.56|0
1599576300000|2020-09-08 14:45:00|20472.51|20472.51|20459.16|20459.16|20481.48|20481.48|20451.74|20451.74|0
1599576600000|2020-09-08 14:50:00|20462.69|20462.69|20456.84|20456.84|20487.24|20487.24|20448.81|20448.81|0
1599576900000|2020-09-08 14:55:00|20460.36|20460.36|20480.62|20480.62|20499.44|20499.44|20448.78|20448.78|0
1599577200000|2020-09-08 15:00:00|20484.15|20484.15|20546.68|20546.68|20546.68|20546.68|20443.96|20443.96|0
1599577500000|2020-09-08 15:05:00|20543.15|20543.15|20565.84|20565.84|20568.36|20568.36|20543.15|20543.15|0
1599577800000|2020-09-08 15:10:00|20569.37|20569.37|20583.35|20583.35|20590.99|20590.99|20557.6|20557.6|0
1599578100000|2020-09-08 15:15:00|20576.3|20576.3|20582.33|20582.33|20597.63|20597.63|20568.62|20568.62|0
1599578400000|2020-09-08 15:20:00|20578.81|20578.81|20550.49|20550.49|20578.81|20578.81|20533.71|20533.71|0
1599578700000|2020-09-08 15:25:00|20554.01|20554.01|20562.67|20562.67|20581.49|20581.49|20532.27|20532.27|0
1599635700000|2020-09-09 07:15:00|20685.71|20685.71|20648.45|20648.45|20687.03|20687.03|20637.87|20637.87|0
1599636000000|2020-09-09 07:20:00|20651.97|20651.97|20737.92|20737.92|20768.16|20768.16|20651.97|20651.97|0
1599636300000|2020-09-09 07:25:00|20734.87|20734.87|20720.45|20720.45|20745.98|20745.98|20687.79|20687.79|0
1599636600000|2020-09-09 07:30:00|20723.98|20723.98|20788.9|20788.9|20817.1|20817.1|20719.23|20719.23|0
1599636900000|2020-09-09 07:35:00|20789.5|20789.5|20777.39|20777.39|20811.72|20811.72|20755.17|20755.17|0
1599637200000|2020-09-09 07:40:00|20777.8|20777.8|20801.02|20801.02|20814.34|20814.34|20777.8|20777.8|0
1599637500000|2020-09-09 07:45:00|20808.07|20808.07|20840.52|20840.52|20844.04|20844.04|20789.06|20789.06|0
1599637800000|2020-09-09 07:50:00|20844.04|20844.04|20786.33|20786.33|20851.09|20851.09|20786.33|20786.33|0
1599638100000|2020-09-09 07:55:00|20793.38|20793.38|20791.11|20791.11|20806.97|20806.97|20776.19|20776.19|0
1599638400000|2020-09-09 08:00:00|20794.63|20794.63|20876.45|20876.45|20876.45|20876.45|20794.63|20794.63|0
1599638700000|2020-09-09 08:05:00|20872.93|20872.93|20897.29|20897.29|20915.17|20915.17|20872.93|20872.93|0
1599639000000|2020-09-09 08:10:00|20899.68|20899.68|20848.14|20848.14|20913.78|20913.78|20836.36|20836.36|0
1599639300000|2020-09-09 08:15:00|20848.73|20848.73|20856.31|20856.31|20878.25|20878.25|20848.73|20848.73|0
1599639600000|2020-09-09 08:20:00|20852.79|20852.79|20841.81|20841.81|20877.84|20877.84|20841.81|20841.81|0
1599639900000|2020-09-09 08:25:00|20845.34|20845.34|20844.93|20844.93|20851.38|20851.38|20817.86|20817.86|0
1599640200000|2020-09-09 08:30:00|20848.45|20848.45|20845.53|20845.53|20856.7|20856.7|20817.93|20817.93|0
1599640500000|2020-09-09 08:35:00|20849.05|20849.05|20852.08|20852.08|20865.23|20865.23|20849.05|20849.05|0
1599640800000|2020-09-09 08:40:00|20841.51|20841.51|20796.12|20796.12|20848.11|20848.11|20796.12|20796.12|0
1599641100000|2020-09-09 08:45:00|20797.32|20797.32|20854.53|20854.53|20854.53|20854.53|20793.98|20793.98|0
1599641400000|2020-09-09 08:50:00|20865.11|20865.11|20850.82|20850.82|20865.11|20865.11|20843.58|20843.58|0
1599641700000|2020-09-09 08:55:00|20851.42|20851.42|20826.58|20826.58|20857.99|20857.99|20823.06|20823.06|0
1599642000000|2020-09-09 09:00:00|20823.06|20823.06|20833.75|20833.75|20847.19|20847.19|20822.46|20822.46|0
1599642300000|2020-09-09 09:05:00|20826.7|20826.7|20846.84|20846.84|20859.02|20859.02|20826.7|20826.7|0
1599642600000|2020-09-09 09:10:00|20843.31|20843.31|20882.37|20882.37|20882.97|20882.97|20839.79|20839.79|0
1599642900000|2020-09-09 09:15:00|20885.89|20885.89|20894.96|20894.96|20897.88|20897.88|20875.32|20875.32|0
1599643200000|2020-09-09 09:20:00|20891.43|20891.43|20872.62|20872.62|20894.96|20894.96|20858.52|20858.52|0
1599643500000|2020-09-09 09:25:00|20869.1|20869.1|20853.55|20853.55|20886.72|20886.72|20850.03|20850.03|0
1599643800000|2020-09-09 09:30:00|20846.5|20846.5|20849.4|20849.4|20862.4|20862.4|20838.82|20838.82|0
1599644100000|2020-09-09 09:35:00|20848.8|20848.8|20849.09|20849.09|20856.14|20856.14|20842.35|20842.35|0
1599644400000|2020-09-09 09:40:00|20848.49|20848.49|20855.54|20855.54|20855.54|20855.54|20843.77|20843.77|0
1599644700000|2020-09-09 09:45:00|20859.66|20859.66|20851.79|20851.79|20867.31|20867.31|20847.67|20847.67|0
1599645000000|2020-09-09 09:50:00|20848.27|20848.27|20844.15|20844.15|20855.32|20855.32|20837.7|20837.7|0
1599645300000|2020-09-09 09:55:00|20840.62|20840.62|20881.4|20881.4|20884.96|20884.96|20840.62|20840.62|0
1599645600000|2020-09-09 10:00:00|20880.8|20880.8|20852.61|20852.61|20897.11|20897.11|20852.61|20852.61|0
1599645900000|2020-09-09 10:05:00|20849.08|20849.08|20878.42|20878.42|20878.42|20878.42|20836.97|20836.97|0
1599646200000|2020-09-09 10:10:00|20881.95|20881.95|20844.69|20844.69|20881.95|20881.95|20841.38|20841.38|0
1599646500000|2020-09-09 10:15:00|20841.16|20841.16|20847.14|20847.14|20851.74|20851.74|20836.56|20836.56|0
1599646800000|2020-09-09 10:20:00|20846.54|20846.54|20844.93|20844.93|20851.98|20851.98|20827.72|20827.72|0
1599647100000|2020-09-09 10:25:00|20841.41|20841.41|20837.06|20837.06|20847.01|20847.01|20832.91|20832.91|0
1599647400000|2020-09-09 10:30:00|20833.54|20833.54|20830.61|20830.61|20841.19|20841.19|20816.52|20816.52|0
1599647700000|2020-09-09 10:35:00|20837.66|20837.66|20820.04|20820.04|20837.66|20837.66|20820.04|20820.04|0
1599648000000|2020-09-09 10:40:00|20819.63|20819.63|20807.86|20807.86|20821.55|20821.55|20800.81|20800.81|0
1599648300000|2020-09-09 10:45:00|20811.39|20811.39|20797.29|20797.29|20811.39|20811.39|20793.76|20793.76|0
1599648600000|2020-09-09 10:50:00|20793.76|20793.76|20792.72|20792.72|20801.82|20801.82|20783|20783|0
1599648900000|2020-09-09 10:55:00|20793.32|20793.32|20788.29|20788.29|20808.62|20808.62|20784.76|20784.76|0
1599649200000|2020-09-09 11:00:00|20787.81|20787.81|20776.43|20776.43|20801.91|20801.91|20772.02|20772.02|0
1599649500000|2020-09-09 11:05:00|20769.38|20769.38|20749.05|20749.05|20772.09|20772.09|20745.12|20745.12|0
1599649800000|2020-09-09 11:10:00|20745.53|20745.53|20759.34|20759.34|20760.94|20760.94|20742|20742|0
1599650100000|2020-09-09 11:15:00|20752.29|20752.29|20776.05|20776.05|20776.05|20776.05|20748.64|20748.64|0
1599650400000|2020-09-09 11:20:00|20783.1|20783.1|20780.17|20780.17|20787.22|20787.22|20773.12|20773.12|0
1599650700000|2020-09-09 11:25:00|20783.69|20783.69|20782.16|20782.16|20783.69|20783.69|20763.34|20763.34|0
1599651000000|2020-09-09 11:30:00|20777.43|20777.43|20801.7|20801.7|20815.6|20815.6|20770.39|20770.39|0
1599651300000|2020-09-09 11:35:00|20808.75|20808.75|20789.21|20789.21|20809.34|20809.34|20788.2|20788.2|0
1599651600000|2020-09-09 11:40:00|20785.68|20785.68|20806.42|20806.42|20806.42|20806.42|20773.5|20773.5|0
1599651900000|2020-09-09 11:45:00|20809.94|20809.94|20796.44|20796.44|20813.47|20813.47|20788.8|20788.8|0
1599652200000|2020-09-09 11:50:00|20792.92|20792.92|20801.39|20801.39|20808.43|20808.43|20792.92|20792.92|0
1599652500000|2020-09-09 11:55:00|20804.91|20804.91|20800.19|20800.19|20811.96|20811.96|20800.19|20800.19|0
1599652800000|2020-09-09 12:00:00|20796.66|20796.66|20796.76|20796.76|20819.11|20819.11|20796.66|20796.66|0
1599653100000|2020-09-09 12:05:00|20786.19|20786.19|20805.57|20805.57|20806.36|20806.36|20784.36|20784.36|0
1599653400000|2020-09-09 12:10:00|20805.82|20805.82|20802.76|20802.76|20817.46|20817.46|20802.3|20802.3|0
1599653700000|2020-09-09 12:15:00|20806.29|20806.29|20804.49|20804.49|20813.94|20813.94|20797.44|20797.44|0
1599654000000|2020-09-09 12:20:00|20800.97|20800.97|20786.71|20786.71|20808.02|20808.02|20782.94|20782.94|0
1599654300000|2020-09-09 12:25:00|20779.66|20779.66|20777.27|20777.27|20797.69|20797.69|20777.27|20777.27|0
1599654600000|2020-09-09 12:30:00|20773.75|20773.75|20738.81|20738.81|20776.26|20776.26|20731.76|20731.76|0
1599654900000|2020-09-09 12:35:00|20739.41|20739.41|20785.61|20785.61|20785.61|20785.61|20739.41|20739.41|0
1599655200000|2020-09-09 12:40:00|20789.14|20789.14|20795.06|20795.06|20796.19|20796.19|20778.56|20778.56|0
1599655500000|2020-09-09 12:45:00|20795.47|20795.47|20818.69|20818.69|20823.41|20823.41|20795.47|20795.47|0
1599655800000|2020-09-09 12:50:00|20822.21|20822.21|20833.36|20833.36|20837.32|20837.32|20812.24|20812.24|0
1599656100000|2020-09-09 12:55:00|20829.84|20829.84|20850.98|20850.98|20855.11|20855.11|20825.71|20825.71|0
1599656400000|2020-09-09 13:00:00|20847.46|20847.46|20841.44|20841.44|20873.16|20873.16|20837.92|20837.92|0
1599656700000|2020-09-09 13:05:00|20844.96|20844.96|20836|20836|20853.62|20853.62|20820.7|20820.7|0
1599657000000|2020-09-09 13:10:00|20832.47|20832.47|20854.12|20854.12|20857.65|20857.65|20832.47|20832.47|0
1599657300000|2020-09-09 13:15:00|20857.65|20857.65|20848.64|20848.64|20857.65|20857.65|20839.43|20839.43|0
1599657600000|2020-09-09 13:20:00|20844.52|20844.52|20856.98|20856.98|20867.68|20867.68|20833.95|20833.95|0
1599657900000|2020-09-09 13:25:00|20853.46|20853.46|20841.06|20841.06|20863.21|20863.21|20837.54|20837.54|0
1599658200000|2020-09-09 13:30:00|20837.54|20837.54|20836.49|20836.49|20859.69|20859.69|20819.31|20819.31|0
1599658500000|2020-09-09 13:35:00|20829.44|20829.44|20824.38|20824.38|20858.84|20858.84|20820.26|20820.26|0
1599658800000|2020-09-09 13:40:00|20820.86|20820.86|20822.02|20822.02|20858.87|20858.87|20811.85|20811.85|0
1599659100000|2020-09-09 13:45:00|20829.07|20829.07|20840.05|20840.05|20850.62|20850.62|20829.07|20829.07|0
1599659400000|2020-09-09 13:50:00|20847.1|20847.1|20871.68|20871.68|20872.27|20872.27|20846.38|20846.38|0
1599659700000|2020-09-09 13:55:00|20868.15|20868.15|20880.33|20880.33|20880.33|20880.33|20830.39|20830.39|0
1599660000000|2020-09-09 14:00:00|20881.97|20881.97|20890.37|20890.37|20918.12|20918.12|20878.03|20878.03|0
1599660300000|2020-09-09 14:05:00|20897.42|20897.42|20901.73|20901.73|20936.38|20936.38|20890.37|20890.37|0
1599660600000|2020-09-09 14:10:00|20898.2|20898.2|20919.79|20919.79|20923.72|20923.72|20898.2|20898.2|0
1599660900000|2020-09-09 14:15:00|20926.84|20926.84|20934.51|20934.51|20949.21|20949.21|20923.91|20923.91|0
1599661200000|2020-09-09 14:20:00|20930.99|20930.99|20964.51|20964.51|20971.56|20971.56|20909.84|20909.84|0
1599661500000|2020-09-09 14:25:00|20964.92|20964.92|20971.15|20971.15|20997.83|20997.83|20961.39|20961.39|0
1599661800000|2020-09-09 14:30:00|20978.2|20978.2|20941.75|20941.75|20982.32|20982.32|20941.75|20941.75|0
1599662100000|2020-09-09 14:35:00|20934.71|20934.71|20945.88|20945.88|20949.4|20949.4|20931.78|20931.78|0
1599662400000|2020-09-09 14:40:00|20942.35|20942.35|20930.99|20930.99|20950.41|20950.41|20921.02|20921.02|0
1599662700000|2020-09-09 14:45:00|20934.51|20934.51|20917.03|20917.03|20953.72|20953.72|20910.8|20910.8|0
1599663000000|2020-09-09 14:50:00|20920.56|20920.56|20925.93|20925.93|20938.71|20938.71|20913.32|20913.32|0
1599663300000|2020-09-09 14:55:00|20922.41|20922.41|20937.7|20937.7|20944.56|20944.56|20921.81|20921.81|0
1599663600000|2020-09-09 15:00:00|20938.11|20938.11|20988.66|20988.66|20995.46|20995.46|20938.11|20938.11|0
1599663900000|2020-09-09 15:05:00|20985.13|20985.13|20933.33|20933.33|20987.46|20987.46|20933.33|20933.33|0
1599664200000|2020-09-09 15:10:00|20936.86|20936.86|20938.57|20938.57|20964.46|20964.46|20926.28|20926.28|0
1599664500000|2020-09-09 15:15:00|20935.04|20935.04|20931.13|20931.13|20945.81|20945.81|20923.05|20923.05|0
1599664800000|2020-09-09 15:20:00|20927.61|20927.61|20941.55|20941.55|20945.07|20945.07|20920.08|20920.08|0
1599665100000|2020-09-09 15:25:00|20942.15|20942.15|20947.35|20947.35|20969.52|20969.52|20942.15|20942.15|0
1599722100000|2020-09-10 07:15:00|20927.84|20927.84|20942.09|20942.09|20942.09|20942.09|20882.14|20882.14|0
1599722400000|2020-09-10 07:20:00|20938.56|20938.56|20915.91|20915.91|20955.59|20955.59|20888.74|20888.74|0
1599722700000|2020-09-10 07:25:00|20930|20930|20892.84|20892.84|20937.46|20937.46|20891.29|20891.29|0
1599723000000|2020-09-10 07:30:00|20896.37|20896.37|20849.97|20849.97|20927.96|20927.96|20849.97|20849.97|0
1599723300000|2020-09-10 07:35:00|20853.5|20853.5|20893.65|20893.65|20893.65|20893.65|20853.5|20853.5|0
1599723600000|2020-09-10 07:40:00|20890.13|20890.13|20854.6|20854.6|20894.75|20894.75|20851.07|20851.07|0
1599723900000|2020-09-10 07:45:00|20844.02|20844.02|20861.23|20861.23|20862.43|20862.43|20844.02|20844.02|0
1599724200000|2020-09-10 07:50:00|20860.63|20860.63|20831.8|20831.8|20860.63|20860.63|20831.8|20831.8|0
1599724500000|2020-09-10 07:55:00|20832.4|20832.4|20869.92|20869.92|20880.49|20880.49|20832.4|20832.4|0
1599724800000|2020-09-10 08:00:00|20870.52|20870.52|20863.59|20863.59|20870.52|20870.52|20842.32|20842.32|0
1599725100000|2020-09-10 08:05:00|20860.07|20860.07|20861.89|20861.89|20865.41|20865.41|20852.52|20852.52|0
1599725400000|2020-09-10 08:10:00|20865.41|20865.41|20857.55|20857.55|20894.21|20894.21|20857.55|20857.55|0
1599725700000|2020-09-10 08:15:00|20856.35|20856.35|20843.08|20843.08|20869.76|20869.76|20832.5|20832.5|0
1599726000000|2020-09-10 08:20:00|20839.55|20839.55|20816.01|20816.01|20839.55|20839.55|20812.49|20812.49|0
1599726300000|2020-09-10 08:25:00|20819.54|20819.54|20833.85|20833.85|20840.9|20840.9|20804.84|20804.84|0
1599726600000|2020-09-10 08:30:00|20834.45|20834.45|20793.89|20793.89|20834.45|20834.45|20793.89|20793.89|0
1599726900000|2020-09-10 08:35:00|20790.36|20790.36|20818.94|20818.94|20818.94|20818.94|20790.36|20790.36|0
1599727200000|2020-09-10 08:40:00|20825.99|20825.99|20818.94|20818.94|20829.51|20829.51|20815.42|20815.42|0
1599727500000|2020-09-10 08:45:00|20811.89|20811.89|20788.64|20788.64|20811.89|20811.89|20787.22|20787.22|0
1599727800000|2020-09-10 08:50:00|20788.04|20788.04|20777.85|20777.85|20788.64|20788.64|20765.48|20765.48|0
1599728100000|2020-09-10 08:55:00|20774.32|20774.32|20741.47|20741.47|20774.32|20774.32|20741.47|20741.47|0
1599728400000|2020-09-10 09:00:00|20748.52|20748.52|20748.9|20748.9|20758.87|20758.87|20741.44|20741.44|0
1599728700000|2020-09-10 09:05:00|20741.85|20741.85|20765.8|20765.8|20765.8|20765.8|20731.27|20731.27|0
1599729000000|2020-09-10 09:10:00|20765.2|20765.2|20771.17|20771.17|20785.87|20785.87|20764.72|20764.72|0
1599729300000|2020-09-10 09:15:00|20771.77|20771.77|20767.43|20767.43|20785.87|20785.87|20767.43|20767.43|0
1599729600000|2020-09-10 09:20:00|20763.9|20763.9|20733.5|20733.5|20763.9|20763.9|20733.5|20733.5|0
1599729900000|2020-09-10 09:25:00|20733.91|20733.91|20756.07|20756.07|20756.07|20756.07|20733.91|20733.91|0
1599730200000|2020-09-10 09:30:00|20752.54|20752.54|20802.29|20802.29|20802.29|20802.29|20751.34|20751.34|0
1599730500000|2020-09-10 09:35:00|20803.49|20803.49|20815.16|20815.16|20815.16|20815.16|20803.49|20803.49|0
1599730800000|2020-09-10 09:40:00|20815.76|20815.76|20822.21|20822.21|20822.21|20822.21|20805.19|20805.19|0
1599731100000|2020-09-10 09:45:00|20822.81|20822.81|20828.98|20828.98|20832.03|20832.03|20822.81|20822.81|0
1599731400000|2020-09-10 09:50:00|20821.93|20821.93|20817.02|20817.02|20821.93|20821.93|20806.32|20806.32|0
1599731700000|2020-09-10 09:55:00|20813.5|20813.5|20816.2|20816.2|20816.8|20816.8|20807.05|20807.05|0
1599732000000|2020-09-10 10:00:00|20815.61|20815.61|20799.64|20799.64|20819.13|20819.13|20785.33|20785.33|0
1599732300000|2020-09-10 10:05:00|20800.12|20800.12|20796.6|20796.6|20804.05|20804.05|20792.47|20792.47|0
1599732600000|2020-09-10 10:10:00|20795.4|20795.4|20788.35|20788.35|20796|20796|20787.75|20787.75|0
1599732900000|2020-09-10 10:15:00|20795.4|20795.4|20789.67|20789.67|20798.32|20798.32|20789.67|20789.67|0
1599733200000|2020-09-10 10:20:00|20788.47|20788.47|20758.19|20758.19|20789.07|20789.07|20758.19|20758.19|0
1599733500000|2020-09-10 10:25:00|20757.78|20757.78|20705.58|20705.58|20757.78|20757.78|20705.58|20705.58|0
1599733800000|2020-09-10 10:30:00|20704.98|20704.98|20713.11|20713.11|20716.63|20716.63|20697.81|20697.81|0
1599734100000|2020-09-10 10:35:00|20723.68|20723.68|20690.45|20690.45|20723.68|20723.68|20686.51|20686.51|0
1599734400000|2020-09-10 10:40:00|20693.97|20693.97|20698.91|20698.91|20716.53|20716.53|20693.97|20693.97|0
1599734700000|2020-09-10 10:45:00|20691.86|20691.86|20691.39|20691.39|20691.86|20691.86|20680.66|20680.66|0
1599735000000|2020-09-10 10:50:00|20698.44|20698.44|20717.95|20717.95|20718.43|20718.43|20698.44|20698.44|0
1599735300000|2020-09-10 10:55:00|20721.48|20721.48|20720.78|20720.78|20722.68|20722.68|20711.5|20711.5|0
1599735600000|2020-09-10 11:00:00|20721.03|20721.03|20724.65|20724.65|20731.7|20731.7|20703.94|20703.94|0
1599735900000|2020-09-10 11:05:00|20728.18|20728.18|20735.42|20735.42|20749.52|20749.52|20727.58|20727.58|0
1599736200000|2020-09-10 11:10:00|20734.82|20734.82|20747.9|20747.9|20763.19|20763.19|20734.82|20734.82|0
1599736500000|2020-09-10 11:15:00|20747.49|20747.49|20736.56|20736.56|20747.49|20747.49|20732.44|20732.44|0
1599736800000|2020-09-10 11:20:00|20729.51|20729.51|20754.78|20754.78|20754.78|20754.78|20729.51|20729.51|0
1599737100000|2020-09-10 11:25:00|20755.38|20755.38|20774.8|20774.8|20778.32|20778.32|20755.38|20755.38|0
1599737400000|2020-09-10 11:30:00|20767.75|20767.75|20770.46|20770.46|20770.46|20770.46|20757.18|20757.18|0
1599737700000|2020-09-10 11:35:00|20770.86|20770.86|20797.46|20797.46|20800.98|20800.98|20770.86|20770.86|0
1599738000000|2020-09-10 11:40:00|20800.98|20800.98|20813.97|20813.97|20817.5|20817.5|20800.98|20800.98|0
1599738300000|2020-09-10 11:45:00|20817.5|20817.5|20800.98|20800.98|20817.5|20817.5|20797.46|20797.46|0
1599738600000|2020-09-10 11:50:00|20804.51|20804.51|20789.78|20789.78|20809.04|20809.04|20789.78|20789.78|0
1599738900000|2020-09-10 11:55:00|20793.31|20793.31|20796.61|20796.61|20800.14|20800.14|20792.9|20792.9|0
1599739200000|2020-09-10 12:00:00|20800.14|20800.14|20809.61|20809.61|20813.32|20813.32|20800.14|20800.14|0
1599739500000|2020-09-10 12:05:00|20813.13|20813.13|20786.64|20786.64|20827.23|20827.23|20786.64|20786.64|0
1599739800000|2020-09-10 12:10:00|20790.16|20790.16|20799.73|20799.73|20810.3|20810.3|20790.16|20790.16|0
1599740100000|2020-09-10 12:15:00|20803.25|20803.25|20803.37|20803.37|20803.37|20803.37|20795.73|20795.73|0
1599740400000|2020-09-10 12:20:00|20804.19|20804.19|20819.84|20819.84|20823.36|20823.36|20804.19|20804.19|0
1599740700000|2020-09-10 12:25:00|20812.79|20812.79|20816.62|20816.62|20823.36|20823.36|20812.79|20812.79|0
1599741000000|2020-09-10 12:30:00|20809.57|20809.57|20782.29|20782.29|20809.57|20809.57|20766.99|20766.99|0
1599741300000|2020-09-10 12:35:00|20781.88|20781.88|20806.62|20806.62|20806.62|20806.62|20781.88|20781.88|0
1599741600000|2020-09-10 12:40:00|20814.26|20814.26|20824.84|20824.84|20826.63|20826.63|20806.62|20806.62|0
1599741900000|2020-09-10 12:45:00|20824.24|20824.24|20845.38|20845.38|20845.38|20845.38|20823.64|20823.64|0
1599742200000|2020-09-10 12:50:00|20841.86|20841.86|20851.83|20851.83|20866.53|20866.53|20838.34|20838.34|0
1599742500000|2020-09-10 12:55:00|20848.31|20848.31|20825.56|20825.56|20848.31|20848.31|20814.98|20814.98|0
1599742800000|2020-09-10 13:00:00|20826.16|20826.16|20818.1|20818.1|20836.13|20836.13|20814.57|20814.57|0
1599743100000|2020-09-10 13:05:00|20811.05|20811.05|20816.78|20816.78|20834.4|20834.4|20792.83|20792.83|0
1599743400000|2020-09-10 13:10:00|20813.26|20813.26|20793.68|20793.68|20816.78|20816.78|20793.68|20793.68|0
1599743700000|2020-09-10 13:15:00|20797.2|20797.2|20836.26|20836.26|20836.26|20836.26|20790.15|20790.15|0
1599744000000|2020-09-10 13:20:00|20839.78|20839.78|20854.01|20854.01|20857.65|20857.65|20839.78|20839.78|0
1599744300000|2020-09-10 13:25:00|20857.53|20857.53|20858.67|20858.67|20867.69|20867.69|20849.88|20849.88|0
1599744600000|2020-09-10 13:30:00|20851.63|20851.63|20874.76|20874.76|20878.28|20878.28|20851.63|20851.63|0
1599744900000|2020-09-10 13:35:00|20871.23|20871.23|20869.82|20869.82|20871.23|20871.23|20851.6|20851.6|0
1599745200000|2020-09-10 13:40:00|20876.87|20876.87|20858.86|20858.86|20881.81|20881.81|20851.82|20851.82|0
1599745500000|2020-09-10 13:45:00|20859.46|20859.46|20856.82|20856.82|20881.62|20881.62|20852.82|20852.82|0
1599745800000|2020-09-10 13:50:00|20856.42|20856.42|20848.71|20848.71|20858.46|20858.46|20822.56|20822.56|0
1599746100000|2020-09-10 13:55:00|20852.23|20852.23|20817.83|20817.83|20859.41|20859.41|20810.79|20810.79|0
1599746400000|2020-09-10 14:00:00|20824.88|20824.88|20831.79|20831.79|20835.46|20835.46|20819.21|20819.21|0
1599746700000|2020-09-10 14:05:00|20838.84|20838.84|20835.15|20835.15|20846.49|20846.49|20818.01|20818.01|0
1599747000000|2020-09-10 14:10:00|20834.56|20834.56|20818.85|20818.85|20835.15|20835.15|20808.28|20808.28|0
1599747300000|2020-09-10 14:15:00|20822.38|20822.38|20844.53|20844.53|20852.18|20852.18|20822.38|20822.38|0
1599747600000|2020-09-10 14:20:00|20833.96|20833.96|20807.7|20807.7|20837.48|20837.48|20797.51|20797.51|0
1599747900000|2020-09-10 14:25:00|20804.18|20804.18|20809.94|20809.94|20824.04|20824.04|20788.35|20788.35|0
1599748200000|2020-09-10 14:30:00|20806.42|20806.42|20865.95|20865.95|20865.95|20865.95|20805.82|20805.82|0
1599748500000|2020-09-10 14:35:00|20862.43|20862.43|20865.46|20865.46|20869.95|20869.95|20847.43|20847.43|0
1599748800000|2020-09-10 14:40:00|20865.05|20865.05|20858|20858|20877.23|20877.23|20853.88|20853.88|0
1599749100000|2020-09-10 14:45:00|20854.48|20854.48|20855.7|20855.7|20859.22|20859.22|20816.21|20816.21|0
1599749400000|2020-09-10 14:50:00|20856.11|20856.11|20862.71|20862.71|20866.59|20866.59|20847.64|20847.64|0
1599749700000|2020-09-10 14:55:00|20859.19|20859.19|20818.4|20818.4|20859.19|20859.19|20815.47|20815.47|0
1599750000000|2020-09-10 15:00:00|20817.8|20817.8|20845.65|20845.65|20845.65|20845.65|20817.8|20817.8|0
1599750300000|2020-09-10 15:05:00|20846.06|20846.06|20847.89|20847.89|20860.44|20860.44|20845.94|20845.94|0
1599750600000|2020-09-10 15:10:00|20847.48|20847.48|20860.42|20860.42|20867.34|20867.34|20846.88|20846.88|0
1599750900000|2020-09-10 15:15:00|20860.29|20860.29|20853.32|20853.32|20864.16|20864.16|20838.71|20838.71|0
1599751200000|2020-09-10 15:20:00|20853.91|20853.91|20853.69|20853.69|20871.91|20871.91|20853.32|20853.32|0
1599751500000|2020-09-10 15:25:00|20854.29|20854.29|20853.46|20853.46|20864.02|20864.02|20836.73|20836.73|0
1599808500000|2020-09-11 07:15:00|20838.75|20838.75|20903.22|20903.22|20906.26|20906.26|20838.75|20838.75|0
1599808800000|2020-09-11 07:20:00|20906.74|20906.74|20930.12|20930.12|20951.12|20951.12|20902.9|20902.9|0
1599809100000|2020-09-11 07:25:00|20940.69|20940.69|20926.59|20926.59|20970.68|20970.68|20926.59|20926.59|0
1599809400000|2020-09-11 07:30:00|20925.78|20925.78|20908.66|20908.66|20933.42|20933.42|20903.4|20903.4|0
1599809700000|2020-09-11 07:35:00|20915.7|20915.7|20894.02|20894.02|20915.7|20915.7|20890.43|20890.43|0
1599810000000|2020-09-11 07:40:00|20893.61|20893.61|20904.22|20904.22|20912.43|20912.43|20882.44|20882.44|0
1599810300000|2020-09-11 07:45:00|20890.12|20890.12|20903.27|20903.27|20908.72|20908.72|20890.12|20890.12|0
1599810600000|2020-09-11 07:50:00|20892.7|20892.7|20913.09|20913.09|20916.19|20916.19|20878.6|20878.6|0
1599810900000|2020-09-11 07:55:00|20906.04|20906.04|20907.79|20907.79|20919.2|20919.2|20893.09|20893.09|0
1599811200000|2020-09-11 08:00:00|20907.38|20907.38|20933.3|20933.3|20935.1|20935.1|20899.38|20899.38|0
1599811500000|2020-09-11 08:05:00|20935.1|20935.1|20970.75|20970.75|20970.75|20970.75|20921.41|20921.41|0
1599811800000|2020-09-11 08:10:00|20970.15|20970.15|20944.95|20944.95|20970.15|20970.15|20937.9|20937.9|0
1599812100000|2020-09-11 08:15:00|20934.38|20934.38|20922.92|20922.92|20944.54|20944.54|20919.39|20919.39|0
1599812400000|2020-09-11 08:20:00|20919.39|20919.39|20917.54|20917.54|20923.52|20923.52|20912.94|20912.94|0
1599812700000|2020-09-11 08:25:00|20916.95|20916.95|20922.39|20922.39|20929.44|20929.44|20916.95|20916.95|0
1599813000000|2020-09-11 08:30:00|20925.91|20925.91|20931.79|20931.79|20931.79|20931.79|20917.26|20917.26|0
1599813300000|2020-09-11 08:35:00|20932.2|20932.2|20928.34|20928.34|20941.05|20941.05|20924.75|20924.75|0
1599813600000|2020-09-11 08:40:00|20927.74|20927.74|20914.77|20914.77|20928.34|20928.34|20910.72|20910.72|0
1599813900000|2020-09-11 08:45:00|20914.36|20914.36|20883.66|20883.66|20918.49|20918.49|20876.61|20876.61|0
1599814200000|2020-09-11 08:50:00|20884.85|20884.85|20922.62|20922.62|20923.09|20923.09|20884.85|20884.85|0
1599814500000|2020-09-11 08:55:00|20908.52|20908.52|20875|20875|20908.52|20908.52|20875|20875|0
1599814800000|2020-09-11 09:00:00|20874.46|20874.46|20899.6|20899.6|20900.2|20900.2|20869.87|20869.87|0
1599815100000|2020-09-11 09:05:00|20892.55|20892.55|20908.2|20908.2|20914.77|20914.77|20888.5|20888.5|0
1599815400000|2020-09-11 09:10:00|20897.63|20897.63|20911.12|20911.12|20914.65|20914.65|20893.5|20893.5|0
1599815700000|2020-09-11 09:15:00|20910.72|20910.72|20898.73|20898.73|20910.72|20910.72|20884.03|20884.03|0
1599816000000|2020-09-11 09:20:00|20898.13|20898.13|20902.25|20902.25|20909.3|20909.3|20894.6|20894.6|0
1599816300000|2020-09-11 09:25:00|20895.2|20895.2|20905.78|20905.78|20909.3|20909.3|20894.6|20894.6|0
1599816600000|2020-09-11 09:30:00|20902.25|20902.25|20891.24|20891.24|20902.25|20902.25|20890.67|20890.67|0
1599816900000|2020-09-11 09:35:00|20898.28|20898.28|20901.81|20901.81|20905.93|20905.93|20894.76|20894.76|0
1599817200000|2020-09-11 09:40:00|20905.33|20905.33|20909.05|20909.05|20912.57|20912.57|20901.81|20901.81|0
1599817500000|2020-09-11 09:45:00|20909.52|20909.52|20903.92|20903.92|20915.57|20915.57|20903.92|20903.92|0
1599817800000|2020-09-11 09:50:00|20903.32|20903.32|20906.22|20906.22|20910.37|20910.37|20902.5|20902.5|0
1599818100000|2020-09-11 09:55:00|20907.03|20907.03|20895.73|20895.73|20907.12|20907.12|20895.13|20895.13|0
1599818400000|2020-09-11 10:00:00|20902.78|20902.78|20878.71|20878.71|20906.31|20906.31|20871.66|20871.66|0
1599818700000|2020-09-11 10:05:00|20875.19|20875.19|20856.56|20856.56|20879.72|20879.72|20856.56|20856.56|0
1599819000000|2020-09-11 10:10:00|20856.68|20856.68|20840.01|20840.01|20863.13|20863.13|20840.01|20840.01|0
1599819300000|2020-09-11 10:15:00|20832.96|20832.96|20853.25|20853.25|20853.25|20853.25|20827.36|20827.36|0
1599819600000|2020-09-11 10:20:00|20860.3|20860.3|20855.65|20855.65|20867.35|20867.35|20842.68|20842.68|0
1599819900000|2020-09-11 10:25:00|20852.12|20852.12|20852.12|20852.12|20863.3|20863.3|20852.12|20852.12|0
1599820200000|2020-09-11 10:30:00|20848.6|20848.6|20871.38|20871.38|20871.38|20871.38|20848|20848|0
1599820500000|2020-09-11 10:35:00|20867.86|20867.86|20875.38|20875.38|20875.38|20875.38|20859.68|20859.68|0
1599820800000|2020-09-11 10:40:00|20875.79|20875.79|20877.04|20877.04|20880.57|20880.57|20869.99|20869.99|0
1599821100000|2020-09-11 10:45:00|20880.57|20880.57|20876.63|20876.63|20889.63|20889.63|20875.53|20875.53|0
1599821400000|2020-09-11 10:50:00|20866.06|20866.06|20867.38|20867.38|20873.11|20873.11|20856.21|20856.21|0
1599821700000|2020-09-11 10:55:00|20867.01|20867.01|20841.93|20841.93|20867.38|20867.38|20838.4|20838.4|0
1599822000000|2020-09-11 11:00:00|20841.68|20841.68|20842.71|20842.71|20858.96|20858.96|20824.56|20824.56|0
1599822300000|2020-09-11 11:05:00|20846.23|20846.23|20842.11|20842.11|20846.59|20846.59|20842.11|20842.11|0
1599822600000|2020-09-11 11:10:00|20842.71|20842.71|20839.78|20839.78|20847.05|20847.05|20828.83|20828.83|0
1599822900000|2020-09-11 11:15:00|20843.31|20843.31|20846.01|20846.01|20846.83|20846.83|20832.73|20832.73|0
1599823200000|2020-09-11 11:20:00|20845.41|20845.41|20810.17|20810.17|20846.01|20846.01|20810.17|20810.17|0
1599823500000|2020-09-11 11:25:00|20817.22|20817.22|20791.35|20791.35|20817.22|20817.22|20784.3|20784.3|0
1599823800000|2020-09-11 11:30:00|20794.88|20794.88|20823.58|20823.58|20823.58|20823.58|20790.85|20790.85|0
1599824100000|2020-09-11 11:35:00|20834.15|20834.15|20828.18|20828.18|20841.8|20841.8|20827.58|20827.58|0
1599824400000|2020-09-11 11:40:00|20845.8|20845.8|20862.82|20862.82|20862.82|20862.82|20841.08|20841.08|0
1599824700000|2020-09-11 11:45:00|20862.95|20862.95|20875.07|20875.07|20890.59|20890.59|20862.95|20862.95|0
1599825000000|2020-09-11 11:50:00|20873.87|20873.87|20863.71|20863.71|20873.87|20873.87|20833.5|20833.5|0
1599825300000|2020-09-11 11:55:00|20860.19|20860.19|20832.9|20832.9|20860.19|20860.19|20832.9|20832.9|0
1599825600000|2020-09-11 12:00:00|20821.92|20821.92|20816.19|20816.19|20831.89|20831.89|20812.66|20812.66|0
1599825900000|2020-09-11 12:05:00|20823.24|20823.24|20844.07|20844.07|20844.07|20844.07|20823.24|20823.24|0
1599826200000|2020-09-11 12:10:00|20844.67|20844.67|20881.33|20881.33|20884.04|20884.04|20843.47|20843.47|0
1599826500000|2020-09-11 12:15:00|20884.86|20884.86|20863.3|20863.3|20884.86|20884.86|20859.78|20859.78|0
1599826800000|2020-09-11 12:20:00|20862.82|20862.82|20851.62|20851.62|20862.82|20862.82|20847.49|20847.49|0
1599827100000|2020-09-11 12:25:00|20844.57|20844.57|20847.18|20847.18|20853.63|20853.63|20836.86|20836.86|0
1599827400000|2020-09-11 12:30:00|20843.66|20843.66|20820.31|20820.31|20843.66|20843.66|20820.31|20820.31|0
1599827700000|2020-09-11 12:35:00|20816.78|20816.78|20836.26|20836.26|20840.19|20840.19|20806.21|20806.21|0
1599828000000|2020-09-11 12:40:00|20835.66|20835.66|20825.69|20825.69|20836.26|20836.26|20821.56|20821.56|0
1599828300000|2020-09-11 12:45:00|20825.28|20825.28|20817.38|20817.38|20825.28|20825.28|20810.33|20810.33|0
1599828600000|2020-09-11 12:50:00|20820.9|20820.9|20855.12|20855.12|20855.53|20855.53|20817.79|20817.79|0
1599828900000|2020-09-11 12:55:00|20851.59|20851.59|20829.97|20829.97|20851.59|20851.59|20822.92|20822.92|0
1599829200000|2020-09-11 13:00:00|20833.49|20833.49|20815.46|20815.46|20833.49|20833.49|20815.46|20815.46|0
1599829500000|2020-09-11 13:05:00|20816.06|20816.06|20816.06|20816.06|20816.47|20816.47|20816.06|20816.06|0
1599829800000|2020-09-11 13:10:00|20814.86|20814.86|20835.05|20835.05|20835.05|20835.05|20807.81|20807.81|0
1599830100000|2020-09-11 13:15:00|20838.57|20838.57|20860.85|20860.85|20867.61|20867.61|20838.57|20838.57|0
1599830400000|2020-09-11 13:20:00|20860.44|20860.44|20841.14|20841.14|20860.44|20860.44|20837.62|20837.62|0
1599830700000|2020-09-11 13:25:00|20837.62|20837.62|20817.14|20817.14|20838.22|20838.22|20817.14|20817.14|0
1599831000000|2020-09-11 13:30:00|20831.23|20831.23|20773.51|20773.51|20835.24|20835.24|20773.51|20773.51|0
1599831300000|2020-09-11 13:35:00|20780.56|20780.56|20757.78|20757.78|20783.9|20783.9|20757.62|20757.62|0
1599831600000|2020-09-11 13:40:00|20757.37|20757.37|20754.73|20754.73|20757.65|20757.65|20726.41|20726.41|0
1599831900000|2020-09-11 13:45:00|20744.16|20744.16|20754.23|20754.23|20772.95|20772.95|20744.16|20744.16|0
1599832200000|2020-09-11 13:50:00|20750.7|20750.7|20744.16|20744.16|20750.7|20750.7|20718.89|20718.89|0
1599832500000|2020-09-11 13:55:00|20743.75|20743.75|20708.57|20708.57|20747.27|20747.27|20700.86|20700.86|0
1599832800000|2020-09-11 14:00:00|20705.05|20705.05|20721.88|20721.88|20726|20726|20697.4|20697.4|0
1599833100000|2020-09-11 14:05:00|20718.36|20718.36|20707.47|20707.47|20725.91|20725.91|20703.94|20703.94|0
1599833400000|2020-09-11 14:10:00|20693.37|20693.37|20724.49|20724.49|20732.14|20732.14|20681.38|20681.38|0
1599833700000|2020-09-11 14:15:00|20731.54|20731.54|20736.86|20736.86|20747.91|20747.91|20722.16|20722.16|0
1599834000000|2020-09-11 14:20:00|20729.81|20729.81|20720.97|20720.97|20729.81|20729.81|20714.7|20714.7|0
1599834300000|2020-09-11 14:25:00|20713.92|20713.92|20720.91|20720.91|20724.09|20724.09|20702.41|20702.41|0
1599834600000|2020-09-11 14:30:00|20720.31|20720.31|20708.82|20708.82|20724.91|20724.91|20708.01|20708.01|0
1599834900000|2020-09-11 14:35:00|20705.3|20705.3|20725.29|20725.29|20725.29|20725.29|20701.53|20701.53|0
1599835200000|2020-09-11 14:40:00|20724.88|20724.88|20735.57|20735.57|20749.61|20749.61|20724.28|20724.28|0
1599835500000|2020-09-11 14:45:00|20739.09|20739.09|20738.62|20738.62|20746.55|20746.55|20727.39|20727.39|0
1599835800000|2020-09-11 14:50:00|20738.37|20738.37|20767.76|20767.76|20767.76|20767.76|20738.37|20738.37|0
1599836100000|2020-09-11 14:55:00|20767.36|20767.36|20734.6|20734.6|20767.36|20767.36|20730.83|20730.83|0
1599836400000|2020-09-11 15:00:00|20738.13|20738.13|20753.64|20753.64|20762.96|20762.96|20738|20738|0
1599836700000|2020-09-11 15:05:00|20754.24|20754.24|20807.48|20807.48|20807.48|20807.48|20750.31|20750.31|0
1599837000000|2020-09-11 15:10:00|20808.08|20808.08|20799.61|20799.61|20825.29|20825.29|20796.69|20796.69|0
1599837300000|2020-09-11 15:15:00|20796.09|20796.09|20848.83|20848.83|20853.36|20853.36|20796.09|20796.09|0
1599837600000|2020-09-11 15:20:00|20849.24|20849.24|20826.64|20826.64|20856.29|20856.29|20816.07|20816.07|0
1599837900000|2020-09-11 15:25:00|20823.12|20823.12|20805.22|20805.22|20823.12|20823.12|20797.2|20797.2|0
1600067700000|2020-09-14 07:15:00|20933.62|20933.62|20939.79|20939.79|20956.56|20956.56|20922.45|20922.45|0
1600068000000|2020-09-14 07:20:00|20932.74|20932.74|20927.47|20927.47|20945.48|20945.48|20913.38|20913.38|0
1600068300000|2020-09-14 07:25:00|20927.88|20927.88|20894.4|20894.4|20941.98|20941.98|20878.07|20878.07|0
1600068600000|2020-09-14 07:30:00|20887.35|20887.35|20829.35|20829.35|20887.35|20887.35|20829.35|20829.35|0
1600068900000|2020-09-14 07:35:00|20818.78|20818.78|20804.97|20804.97|20825.23|20825.23|20804.97|20804.97|0
1600069200000|2020-09-14 07:40:00|20808.49|20808.49|20812.9|20812.9|20827.41|20827.41|20790.08|20790.08|0
1600069500000|2020-09-14 07:45:00|20812.43|20812.43|20845.72|20845.72|20846.54|20846.54|20800.91|20800.91|0
1600069800000|2020-09-14 07:50:00|20845.13|20845.13|20811.08|20811.08|20859.22|20859.22|20811.08|20811.08|0
1600070100000|2020-09-14 07:55:00|20807.55|20807.55|20818.73|20818.73|20828.7|20828.7|20803.43|20803.43|0
1600070400000|2020-09-14 08:00:00|20822.25|20822.25|20850.33|20850.33|20860.9|20860.9|20822.25|20822.25|0
1600070700000|2020-09-14 08:05:00|20832.7|20832.7|20828.5|20828.5|20847.75|20847.75|20828.36|20828.36|0
1600071000000|2020-09-14 08:10:00|20821.45|20821.45|20831.76|20831.76|20834.69|20834.69|20813.13|20813.13|0
1600071300000|2020-09-14 08:15:00|20832.36|20832.36|20846.46|20846.46|20850.58|20850.58|20832.36|20832.36|0
1600071600000|2020-09-14 08:20:00|20842.94|20842.94|20826.56|20826.56|20848.91|20848.91|20819.52|20819.52|0
1600071900000|2020-09-14 08:25:00|20830.09|20830.09|20833.2|20833.2|20848.91|20848.91|20826.97|20826.97|0
1600072200000|2020-09-14 08:30:00|20836.73|20836.73|20780.17|20780.17|20840.25|20840.25|20780.17|20780.17|0
1600072500000|2020-09-14 08:35:00|20783.7|20783.7|20790.94|20790.94|20808.97|20808.97|20783.7|20783.7|0
1600072800000|2020-09-14 08:40:00|20791.54|20791.54|20798.23|20798.23|20802.71|20802.71|20787.41|20787.41|0
1600073100000|2020-09-14 08:45:00|20794.7|20794.7|20801.75|20801.75|20801.75|20801.75|20784.13|20784.13|0
1600073400000|2020-09-14 08:50:00|20802.16|20802.16|20767.83|20767.83|20802.16|20802.16|20760.78|20760.78|0
1600073700000|2020-09-14 08:55:00|20760.78|20760.78|20779.6|20779.6|20779.6|20779.6|20760.78|20760.78|0
1600074000000|2020-09-14 09:00:00|20780.55|20780.55|20785.68|20785.68|20785.68|20785.68|20771.18|20771.18|0
1600074300000|2020-09-14 09:05:00|20785.28|20785.28|20767.65|20767.65|20785.28|20785.28|20767.65|20767.65|0
1600074600000|2020-09-14 09:10:00|20771.18|20771.18|20746.75|20746.75|20771.18|20771.18|20746.75|20746.75|0
1600074900000|2020-09-14 09:15:00|20743.23|20743.23|20771.54|20771.54|20775.54|20775.54|20743.23|20743.23|0
1600075200000|2020-09-14 09:20:00|20764.49|20764.49|20761.64|20761.64|20770.66|20770.66|20753.92|20753.92|0
1600075500000|2020-09-14 09:25:00|20762.05|20762.05|20759.6|20759.6|20769.7|20769.7|20759.12|20759.12|0
1600075800000|2020-09-14 09:30:00|20756.08|20756.08|20775.55|20775.55|20784.42|20784.42|20752.55|20752.55|0
1600076100000|2020-09-14 09:35:00|20772.02|20772.02|20742.08|20742.08|20772.02|20772.02|20742.08|20742.08|0
1600076400000|2020-09-14 09:40:00|20738.56|20738.56|20724.75|20724.75|20742.08|20742.08|20716.81|20716.81|0
1600076700000|2020-09-14 09:45:00|20721.22|20721.22|20730.16|20730.16|20732.39|20732.39|20717.7|20717.7|0
1600077000000|2020-09-14 09:50:00|20726.64|20726.64|20714.99|20714.99|20733.09|20733.09|20711.94|20711.94|0
1600077300000|2020-09-14 09:55:00|20718.51|20718.51|20714.39|20714.39|20722.04|20722.04|20711.47|20711.47|0
1600077600000|2020-09-14 10:00:00|20710.87|20710.87|20716.25|20716.25|20721.44|20721.44|20704.73|20704.73|0
1600077900000|2020-09-14 10:05:00|20715.84|20715.84|20722.55|20722.55|20726.45|20726.45|20715.43|20715.43|0
1600078200000|2020-09-14 10:10:00|20722.67|20722.67|20700.12|20700.12|20722.67|20722.67|20700.12|20700.12|0
1600078500000|2020-09-14 10:15:00|20699.52|20699.52|20720.16|20720.16|20720.16|20720.16|20699.52|20699.52|0
1600078800000|2020-09-14 10:20:00|20719.75|20719.75|20704.39|20704.39|20719.75|20719.75|20700.87|20700.87|0
1600079100000|2020-09-14 10:25:00|20707.91|20707.91|20720.69|20720.69|20724.22|20724.22|20707.91|20707.91|0
1600079400000|2020-09-14 10:30:00|20717.17|20717.17|20713.64|20713.64|20717.17|20717.17|20701.87|20701.87|0
1600079700000|2020-09-14 10:35:00|20713.24|20713.24|20716.35|20716.35|20716.76|20716.76|20709.3|20709.3|0
1600080000000|2020-09-14 10:40:00|20716.95|20716.95|20728|20728|20728.6|20728.6|20716.95|20716.95|0
1600080300000|2020-09-14 10:45:00|20727.4|20727.4|20737.25|20737.25|20737.25|20737.25|20727.4|20727.4|0
1600080600000|2020-09-14 10:50:00|20733.73|20733.73|20732.94|20732.94|20733.73|20733.73|20726.49|20726.49|0
1600080900000|2020-09-14 10:55:00|20729.41|20729.41|20734.17|20734.17|20745.12|20745.12|20729.41|20729.41|0
1600081200000|2020-09-14 11:00:00|20713.02|20713.02|20730.29|20730.29|20739.49|20739.49|20713.02|20713.02|0
1600081500000|2020-09-14 11:05:00|20733.82|20733.82|20740.97|20740.97|20744.49|20744.49|20733.82|20733.82|0
1600081800000|2020-09-14 11:10:00|20737.44|20737.44|20732.57|20732.57|20743.14|20743.14|20724.92|20724.92|0
1600082100000|2020-09-14 11:15:00|20733.17|20733.17|20717.94|20717.94|20736.69|20736.69|20717.94|20717.94|0
1600082400000|2020-09-14 11:20:00|20717.46|20717.46|20742.73|20742.73|20746.26|20746.26|20713.94|20713.94|0
1600082700000|2020-09-14 11:25:00|20742.32|20742.32|20738.8|20738.8|20742.32|20742.32|20735.27|20735.27|0
1600083000000|2020-09-14 11:30:00|20735.27|20735.27|20741|20741|20741|20741|20724.7|20724.7|0
1600083300000|2020-09-14 11:35:00|20741.13|20741.13|20737.79|20737.79|20741.13|20741.13|20727.03|20727.03|0
1600083600000|2020-09-14 11:40:00|20737.39|20737.39|20732.25|20732.25|20737.39|20737.39|20732.25|20732.25|0
1600083900000|2020-09-14 11:45:00|20732.85|20732.85|20730.89|20730.89|20742.47|20742.47|20730.89|20730.89|0
1600084200000|2020-09-14 11:50:00|20734.42|20734.42|20744.39|20744.39|20744.39|20744.39|20733.82|20733.82|0
1600084500000|2020-09-14 11:55:00|20744.99|20744.99|20724.94|20724.94|20744.99|20744.99|20721.42|20721.42|0
1600084800000|2020-09-14 12:00:00|20725.35|20725.35|20718.3|20718.3|20725.35|20725.35|20711.25|20711.25|0
1600085100000|2020-09-14 12:05:00|20718.43|20718.43|20737.66|20737.66|20737.66|20737.66|20714.9|20714.9|0
1600085400000|2020-09-14 12:10:00|20744.71|20744.71|20747.41|20747.41|20748.23|20748.23|20743.89|20743.89|0
1600085700000|2020-09-14 12:15:00|20747|20747|20765.23|20765.23|20765.82|20765.82|20747|20747|0
1600086000000|2020-09-14 12:20:00|20765.63|20765.63|20770.48|20770.48|20773.41|20773.41|20765.63|20765.63|0
1600086300000|2020-09-14 12:25:00|20759.91|20759.91|20757.17|20757.17|20769.35|20769.35|20757.17|20757.17|0
1600086600000|2020-09-14 12:30:00|20753.65|20753.65|20771.27|20771.27|20778.73|20778.73|20750.12|20750.12|0
1600086900000|2020-09-14 12:35:00|20772.09|20772.09|20787.57|20787.57|20787.57|20787.57|20771.27|20771.27|0
1600087200000|2020-09-14 12:40:00|20791.1|20791.1|20799.22|20799.22|20802.74|20802.74|20788.17|20788.17|0
1600087500000|2020-09-14 12:45:00|20799.63|20799.63|20825.7|20825.7|20832.74|20832.74|20799.63|20799.63|0
1600087800000|2020-09-14 12:50:00|20829.22|20829.22|20819.17|20819.17|20829.22|20829.22|20819.17|20819.17|0
1600088100000|2020-09-14 12:55:00|20819.77|20819.77|20820.49|20820.49|20824.02|20824.02|20816.37|20816.37|0
1600088400000|2020-09-14 13:00:00|20816.97|20816.97|20801.39|20801.39|20816.97|20816.97|20801.39|20801.39|0
1600088700000|2020-09-14 13:05:00|20804.91|20804.91|20812.15|20812.15|20813.16|20813.16|20804.91|20804.91|0
1600089000000|2020-09-14 13:10:00|20815.67|20815.67|20826.25|20826.25|20829.77|20829.77|20815.67|20815.67|0
1600089300000|2020-09-14 13:15:00|20822.72|20822.72|20825.91|20825.91|20843.94|20843.94|20819.27|20819.27|0
1600089600000|2020-09-14 13:20:00|20818.86|20818.86|20808.95|20808.95|20818.86|20818.86|20804.23|20804.23|0
1600089900000|2020-09-14 13:25:00|20809.55|20809.55|20806.96|20806.96|20814.49|20814.49|20806.96|20806.96|0
1600090200000|2020-09-14 13:30:00|20796.39|20796.39|20754.2|20754.2|20811.71|20811.71|20754.2|20754.2|0
1600090500000|2020-09-14 13:35:00|20753.6|20753.6|20760.97|20760.97|20769.3|20769.3|20745.95|20745.95|0
1600090800000|2020-09-14 13:40:00|20764.49|20764.49|20757.22|20757.22|20778.47|20778.47|20754.1|20754.1|0
1600091100000|2020-09-14 13:45:00|20764.27|20764.27|20779.61|20779.61|20783.13|20783.13|20753.83|20753.83|0
1600091400000|2020-09-14 13:50:00|20780.2|20780.2|20758.19|20758.19|20784.14|20784.14|20754.67|20754.67|0
1600091700000|2020-09-14 13:55:00|20761.72|20761.72|20758.29|20758.29|20771.69|20771.69|20749.13|20749.13|0
1600092000000|2020-09-14 14:00:00|20768.86|20768.86|20793.75|20793.75|20793.75|20793.75|20758.29|20758.29|0
1600092300000|2020-09-14 14:05:00|20797.27|20797.27|20795.52|20795.52|20804.32|20804.32|20780.13|20780.13|0
1600092600000|2020-09-14 14:10:00|20788.47|20788.47|20789.04|20789.04|20796.74|20796.74|20785.76|20785.76|0
1600092900000|2020-09-14 14:15:00|20792.56|20792.56|20799.61|20799.61|20806.66|20806.66|20792.56|20792.56|0
1600093200000|2020-09-14 14:20:00|20799.01|20799.01|20787.62|20787.62|20799.01|20799.01|20781.39|20781.39|0
1600093500000|2020-09-14 14:25:00|20791.15|20791.15|20790.48|20790.48|20812.17|20812.17|20783.43|20783.43|0
1600093800000|2020-09-14 14:30:00|20794.01|20794.01|20799.52|20799.52|20810.16|20810.16|20793.35|20793.35|0
1600094100000|2020-09-14 14:35:00|20803.04|20803.04|20803.36|20803.36|20817.46|20817.46|20803.04|20803.04|0
1600094400000|2020-09-14 14:40:00|20799.84|20799.84|20805.5|20805.5|20809.02|20809.02|20791.71|20791.71|0
1600094700000|2020-09-14 14:45:00|20809.02|20809.02|20811.6|20811.6|20812.67|20812.67|20805.09|20805.09|0
1600095000000|2020-09-14 14:50:00|20808.08|20808.08|20800.81|20800.81|20808.34|20808.34|20793.76|20793.76|0
1600095300000|2020-09-14 14:55:00|20804.34|20804.34|20792.69|20792.69|20804.34|20804.34|20788.44|20788.44|0
1600095600000|2020-09-14 15:00:00|20796.22|20796.22|20815.51|20815.51|20815.51|20815.51|20789.77|20789.77|0
1600095900000|2020-09-14 15:05:00|20815.92|20815.92|20792.85|20792.85|20815.92|20815.92|20791.3|20791.3|0
1600096200000|2020-09-14 15:10:00|20796.38|20796.38|20795.33|20795.33|20796.38|20796.38|20775.94|20775.94|0
1600096500000|2020-09-14 15:15:00|20795.93|20795.93|20811.16|20811.16|20814.02|20814.02|20795.93|20795.93|0
1600096800000|2020-09-14 15:20:00|20811.64|20811.64|20793.54|20793.54|20819.35|20819.35|20789.9|20789.9|0
1600097100000|2020-09-14 15:25:00|20797.07|20797.07|20792.71|20792.71|20804.12|20804.12|20782.97|20782.97|0
1600154100000|2020-09-15 07:15:00|20679.06|20679.06|20684.47|20684.47|20712.67|20712.67|20672.01|20672.01|0
1600154400000|2020-09-15 07:20:00|20695.04|20695.04|20698.71|20698.71|20701.88|20701.88|20662.17|20662.17|0
1600154700000|2020-09-15 07:25:00|20709.29|20709.29|20691.15|20691.15|20709.29|20709.29|20682.3|20682.3|0
1600155000000|2020-09-15 07:30:00|20692.35|20692.35|20672.93|20672.93|20699.4|20699.4|20665.88|20665.88|0
1600155300000|2020-09-15 07:35:00|20690.55|20690.55|20673.57|20673.57|20701.5|20701.5|20666.53|20666.53|0
1600155600000|2020-09-15 07:40:00|20670.05|20670.05|20686.48|20686.48|20699.25|20699.25|20658.88|20658.88|0
1600155900000|2020-09-15 07:45:00|20682.95|20682.95|20679.24|20679.24|20695.13|20695.13|20678.83|20678.83|0
1600156200000|2020-09-15 07:50:00|20675.71|20675.71|20667.31|20667.31|20675.71|20675.71|20656.48|20656.48|0
1600156500000|2020-09-15 07:55:00|20666.71|20666.71|20673.47|20673.47|20673.95|20673.95|20663.79|20663.79|0
1600156800000|2020-09-15 08:00:00|20673.23|20673.23|20668.97|20668.97|20677.1|20677.1|20652.42|20652.42|0
1600157100000|2020-09-15 08:05:00|20669.45|20669.45|20681.63|20681.63|20688.68|20688.68|20669.45|20669.45|0
1600157400000|2020-09-15 08:10:00|20682.23|20682.23|20671.77|20671.77|20699.78|20699.78|20662.92|20662.92|0
1600157700000|2020-09-15 08:15:00|20664.72|20664.72|20685.58|20685.58|20695.55|20695.55|20664.12|20664.12|0
1600158000000|2020-09-15 08:20:00|20692.63|20692.63|20762.65|20762.65|20762.65|20762.65|20692.63|20692.63|0
1600158300000|2020-09-15 08:25:00|20766.17|20766.17|20765.58|20765.58|20790.84|20790.84|20764.62|20764.62|0
1600158600000|2020-09-15 08:30:00|20758.53|20758.53|20769.1|20769.1|20772.63|20772.63|20747.36|20747.36|0
1600158900000|2020-09-15 08:35:00|20768.63|20768.63|20834.12|20834.12|20834.12|20834.12|20768.63|20768.63|0
1600159200000|2020-09-15 08:40:00|20834.53|20834.53|20834.18|20834.18|20862.85|20862.85|20830.65|20830.65|0
1600159500000|2020-09-15 08:45:00|20835.38|20835.38|20848.07|20848.07|20857.75|20857.75|20824.43|20824.43|0
1600159800000|2020-09-15 08:50:00|20855.12|20855.12|20846.24|20846.24|20862.58|20862.58|20835.7|20835.7|0
1600160100000|2020-09-15 08:55:00|20847.2|20847.2|20806.53|20806.53|20853.77|20853.77|20806.53|20806.53|0
1600160400000|2020-09-15 09:00:00|20813.58|20813.58|20835.1|20835.1|20835.1|20835.1|20813.58|20813.58|0
1600160700000|2020-09-15 09:05:00|20843.35|20843.35|20843|20843|20843.54|20843.54|20831.17|20831.17|0
1600161000000|2020-09-15 09:10:00|20843.41|20843.41|20798.43|20798.43|20850.46|20850.46|20798.43|20798.43|0
1600161300000|2020-09-15 09:15:00|20801.96|20801.96|20806.5|20806.5|20817.92|20817.92|20798.43|20798.43|0
1600161600000|2020-09-15 09:20:00|20813.55|20813.55|20822.8|20822.8|20826.33|20826.33|20813.55|20813.55|0
1600161900000|2020-09-15 09:25:00|20823.4|20823.4|20835.17|20835.17|20845.75|20845.75|20823.4|20823.4|0
1600162200000|2020-09-15 09:30:00|20838.7|20838.7|20845.57|20845.57|20860.68|20860.68|20838.7|20838.7|0
1600162500000|2020-09-15 09:35:00|20842.05|20842.05|20836.15|20836.15|20842.05|20842.05|20828.1|20828.1|0
1600162800000|2020-09-15 09:40:00|20839.68|20839.68|20840.68|20840.68|20845.76|20845.76|20820.14|20820.14|0
1600163100000|2020-09-15 09:45:00|20844.21|20844.21|20869.39|20869.39|20880.46|20880.46|20844.21|20844.21|0
1600163400000|2020-09-15 09:50:00|20872.91|20872.91|20884.78|20884.78|20884.78|20884.78|20869.58|20869.58|0
1600163700000|2020-09-15 09:55:00|20888.3|20888.3|20888.9|20888.9|20895.95|20895.95|20884.78|20884.78|0
1600164000000|2020-09-15 10:00:00|20895.95|20895.95|20885.37|20885.37|20895.95|20895.95|20874.8|20874.8|0
1600164300000|2020-09-15 10:05:00|20881.85|20881.85|20863.03|20863.03|20885.37|20885.37|20859.51|20859.51|0
1600164600000|2020-09-15 10:10:00|20870.08|20870.08|20866.56|20866.56|20873.6|20873.6|20866.56|20866.56|0
1600164900000|2020-09-15 10:15:00|20863.03|20863.03|20867.15|20867.15|20870.68|20870.68|20863.03|20863.03|0
1600165200000|2020-09-15 10:20:00|20874.2|20874.2|20886.6|20886.6|20890.13|20890.13|20874.2|20874.2|0
1600165500000|2020-09-15 10:25:00|20883.08|20883.08|20875.18|20875.18|20883.08|20883.08|20872.73|20872.73|0
1600165800000|2020-09-15 10:30:00|20871.65|20871.65|20878.45|20878.45|20878.81|20878.81|20864.71|20864.71|0
1600166100000|2020-09-15 10:35:00|20874.93|20874.93|20879.06|20879.06|20879.19|20879.19|20874.18|20874.18|0
1600166400000|2020-09-15 10:40:00|20882.58|20882.58|20866.5|20866.5|20886.11|20886.11|20866.5|20866.5|0
1600166700000|2020-09-15 10:45:00|20870.02|20870.02|20894.5|20894.5|20898.03|20898.03|20870.02|20870.02|0
1600167000000|2020-09-15 10:50:00|20901.55|20901.55|20920.18|20920.18|20921.38|20921.38|20901.55|20901.55|0
1600167300000|2020-09-15 10:55:00|20913.13|20913.13|20899.16|20899.16|20913.13|20913.13|20892.11|20892.11|0
1600167600000|2020-09-15 11:00:00|20898.91|20898.91|20899.41|20899.41|20906.46|20906.46|20893.49|20893.49|0
1600167900000|2020-09-15 11:05:00|20895.88|20895.88|20874.14|20874.14|20895.88|20895.88|20874.14|20874.14|0
1600168200000|2020-09-15 11:10:00|20877.67|20877.67|20888.42|20888.42|20891.54|20891.54|20873.07|20873.07|0
1600168500000|2020-09-15 11:15:00|20884.9|20884.9|20899|20899|20899|20899|20881.37|20881.37|0
1600168800000|2020-09-15 11:20:00|20895.47|20895.47|20890.25|20890.25|20903.53|20903.53|20889.43|20889.43|0
1600169100000|2020-09-15 11:25:00|20886.72|20886.72|20882.6|20882.6|20890.25|20890.25|20875.74|20875.74|0
1600169400000|2020-09-15 11:30:00|20886.12|20886.12|20907.36|20907.36|20907.49|20907.49|20885.93|20885.93|0
1600169700000|2020-09-15 11:35:00|20900.32|20900.32|20907.36|20907.36|20907.36|20907.36|20900.32|20900.32|0
1600170000000|2020-09-15 11:40:00|20903.84|20903.84|20906.77|20906.77|20906.77|20906.77|20892.26|20892.26|0
1600170300000|2020-09-15 11:45:00|20913.81|20913.81|20909.81|20909.81|20920.39|20920.39|20909.81|20909.81|0
1600170600000|2020-09-15 11:50:00|20899.24|20899.24|20913.15|20913.15|20913.15|20913.15|20899.24|20899.24|0
1600170900000|2020-09-15 11:55:00|20913.75|20913.75|20921.61|20921.61|20925.14|20925.14|20913.75|20913.75|0
1600171200000|2020-09-15 12:00:00|20911.04|20911.04|20899.27|20899.27|20911.04|20911.04|20895.14|20895.14|0
1600171500000|2020-09-15 12:05:00|20902.79|20902.79|20929.07|20929.07|20929.07|20929.07|20902.79|20902.79|0
1600171800000|2020-09-15 12:10:00|20925.55|20925.55|20917.44|20917.44|20931.94|20931.94|20917.44|20917.44|0
1600172100000|2020-09-15 12:15:00|20913.91|20913.91|20911.36|20911.36|20914.29|20914.29|20910.76|20910.76|0
1600172400000|2020-09-15 12:20:00|20907.84|20907.84|20926.59|20926.59|20930.11|20930.11|20907.84|20907.84|0
1600172700000|2020-09-15 12:25:00|20927.19|20927.19|20927.79|20927.79|20931.19|20931.19|20924.27|20924.27|0
1600173000000|2020-09-15 12:30:00|20924.27|20924.27|20942.67|20942.67|20942.67|20942.67|20924.27|20924.27|0
1600173300000|2020-09-15 12:35:00|20942.07|20942.07|20946.79|20946.79|20953.84|20953.84|20926.96|20926.96|0
1600173600000|2020-09-15 12:40:00|20950.31|20950.31|20949.91|20949.91|20960.07|20960.07|20946.38|20946.38|0
1600173900000|2020-09-15 12:45:00|20953.43|20953.43|20957.02|20957.02|20957.14|20957.14|20942.45|20942.45|0
1600174200000|2020-09-15 12:50:00|20956.61|20956.61|20984.43|20984.43|20984.43|20984.43|20956.24|20956.24|0
1600174500000|2020-09-15 12:55:00|20991.48|20991.48|21006.59|21006.59|21024.21|21024.21|20987.96|20987.96|0
1600174800000|2020-09-15 13:00:00|21011.72|21011.72|20987.96|20987.96|21019.72|21019.72|20987.96|20987.96|0
1600175100000|2020-09-15 13:05:00|20984.43|20984.43|20995.07|20995.07|20995.07|20995.07|20973.45|20973.45|0
1600175400000|2020-09-15 13:10:00|20998.6|20998.6|20970.71|20970.71|20998.6|20998.6|20970.71|20970.71|0
1600175700000|2020-09-15 13:15:00|20967.19|20967.19|20968.27|20968.27|20978.36|20978.36|20964.74|20964.74|0
1600176000000|2020-09-15 13:20:00|20957.69|20957.69|20986.9|20986.9|20986.9|20986.9|20954.17|20954.17|0
1600176300000|2020-09-15 13:25:00|20986.3|20986.3|20971.07|20971.07|20990.42|20990.42|20971.07|20971.07|0
1600176600000|2020-09-15 13:30:00|20971.66|20971.66|20953.25|20953.25|20984.66|20984.66|20953.25|20953.25|0
1600176900000|2020-09-15 13:35:00|20956.78|20956.78|20960.42|20960.42|20971.47|20971.47|20949.73|20949.73|0
1600177200000|2020-09-15 13:40:00|20963.95|20963.95|20966.88|20966.88|20982.39|20982.39|20963.95|20963.95|0
1600177500000|2020-09-15 13:45:00|20966.28|20966.28|20962.63|20962.63|20981.26|20981.26|20962.63|20962.63|0
1600177800000|2020-09-15 13:50:00|20966.16|20966.16|20977.08|20977.08|20977.08|20977.08|20966.16|20966.16|0
1600178100000|2020-09-15 13:55:00|20977.49|20977.49|20977.99|20977.99|20989.57|20989.57|20968.02|20968.02|0
1600178400000|2020-09-15 14:00:00|20981.52|20981.52|20989.04|20989.04|20999.61|20999.61|20974.47|20974.47|0
1600178700000|2020-09-15 14:05:00|20992.56|20992.56|20966.41|20966.41|20999.14|20999.14|20966.41|20966.41|0
1600179000000|2020-09-15 14:10:00|20962.88|20962.88|20967.42|20967.42|20974.46|20974.46|20956.24|20956.24|0
1600179300000|2020-09-15 14:15:00|20970.94|20970.94|20962.86|20962.86|20974.59|20974.59|20962.38|20962.38|0
1600179600000|2020-09-15 14:20:00|20962.26|20962.26|20955.15|20955.15|20967.85|20967.85|20955.09|20955.09|0
1600179900000|2020-09-15 14:25:00|20954.74|20954.74|20962.7|20962.7|20966.22|20966.22|20950.14|20950.14|0
1600180200000|2020-09-15 14:30:00|20959.17|20959.17|20962.17|20962.17|20969.22|20969.22|20951.53|20951.53|0
1600180500000|2020-09-15 14:35:00|20958.64|20958.64|20962.82|20962.82|20976.87|20976.87|20958.64|20958.64|0
1600180800000|2020-09-15 14:40:00|20963.42|20963.42|20964.18|20964.18|20972.77|20972.77|20959.89|20959.89|0
1600181100000|2020-09-15 14:45:00|20967.71|20967.71|20988.54|20988.54|20992.07|20992.07|20960.06|20960.06|0
1600181400000|2020-09-15 14:50:00|20989.14|20989.14|21012.3|21012.3|21012.3|21012.3|20981.49|20981.49|0
1600181700000|2020-09-15 14:55:00|21016.43|21016.43|21045.85|21045.85|21045.85|21045.85|21012.49|21012.49|0
1600182000000|2020-09-15 15:00:00|21042.32|21042.32|21067.71|21067.71|21075.05|21075.05|21042.32|21042.32|0
1600182300000|2020-09-15 15:05:00|21060.66|21060.66|21069.4|21069.4|21076.58|21076.58|21056.66|21056.66|0
1600182600000|2020-09-15 15:10:00|21065.88|21065.88|21072.63|21072.63|21072.63|21072.63|21045.21|21045.21|0
1600182900000|2020-09-15 15:15:00|21069.11|21069.11|21058.84|21058.84|21069.59|21069.59|21050.7|21050.7|0
1600183200000|2020-09-15 15:20:00|21048.27|21048.27|21039.76|21039.76|21056.16|21056.16|21039.76|21039.76|0
1600183500000|2020-09-15 15:25:00|21043.28|21043.28|21061.69|21061.69|21069.56|21069.56|21039.28|21039.28|0
1600240500000|2020-09-16 07:15:00|20826.48|20826.48|20911.9|20911.9|20913.09|20913.09|20826.48|20826.48|0
1600240800000|2020-09-16 07:20:00|20915.42|20915.42|20929.35|20929.35|20941.53|20941.53|20915.42|20915.42|0
1600241100000|2020-09-16 07:25:00|20925.83|20925.83|20933.82|20933.82|20943.08|20943.08|20917.81|20917.81|0
1600241400000|2020-09-16 07:30:00|20937.35|20937.35|20881.43|20881.43|20937.82|20937.82|20881.43|20881.43|0
1600241700000|2020-09-16 07:35:00|20870.86|20870.86|20881.12|20881.12|20904.47|20904.47|20870.86|20870.86|0
1600242000000|2020-09-16 07:40:00|20867.02|20867.02|20868.35|20868.35|20878.98|20878.98|20855.22|20855.22|0
1600242300000|2020-09-16 07:45:00|20868.95|20868.95|20831.12|20831.12|20868.95|20868.95|20831.12|20831.12|0
1600242600000|2020-09-16 07:50:00|20827.59|20827.59|20850.73|20850.73|20850.73|20850.73|20827.59|20827.59|0
1600242900000|2020-09-16 07:55:00|20857.78|20857.78|20832.38|20832.38|20861.72|20861.72|20832.38|20832.38|0
1600243200000|2020-09-16 08:00:00|20835.9|20835.9|20879.65|20879.65|20882.58|20882.58|20835.9|20835.9|0
1600243500000|2020-09-16 08:05:00|20876.13|20876.13|20892.46|20892.46|20892.46|20892.46|20865.55|20865.55|0
1600243800000|2020-09-16 08:10:00|20892.05|20892.05|20895.13|20895.13|20902.17|20902.17|20876.75|20876.75|0
1600244100000|2020-09-16 08:15:00|20898.65|20898.65|20895.1|20895.1|20904.06|20904.06|20893.49|20893.49|0
1600244400000|2020-09-16 08:20:00|20898.62|20898.62|20871.49|20871.49|20906.27|20906.27|20871.49|20871.49|0
1600244700000|2020-09-16 08:25:00|20882.07|20882.07|20864.97|20864.97|20897.77|20897.77|20864.97|20864.97|0
1600245000000|2020-09-16 08:30:00|20861.45|20861.45|20875.71|20875.71|20875.71|20875.71|20860.25|20860.25|0
1600245300000|2020-09-16 08:35:00|20882.76|20882.76|20871.45|20871.45|20882.76|20882.76|20871.45|20871.45|0
1600245600000|2020-09-16 08:40:00|20871.93|20871.93|20886.44|20886.44|20897.01|20897.01|20864.88|20864.88|0
1600245900000|2020-09-16 08:45:00|20886.91|20886.91|20936.16|20936.16|20936.16|20936.16|20886.91|20886.91|0
1600246200000|2020-09-16 08:50:00|20932.64|20932.64|20901.94|20901.94|20932.83|20932.83|20901.94|20901.94|0
1600246500000|2020-09-16 08:55:00|20901.34|20901.34|20920.05|20920.05|20923.57|20923.57|20889.05|20889.05|0
1600246800000|2020-09-16 09:00:00|20923.57|20923.57|20970.5|20970.5|20970.5|20970.5|20923.57|20923.57|0
1600247100000|2020-09-16 09:05:00|20971.09|20971.09|20947.02|20947.02|20971.09|20971.09|20939.97|20939.97|0
1600247400000|2020-09-16 09:10:00|20946.61|20946.61|20941.43|20941.43|20946.61|20946.61|20935.75|20935.75|0
1600247700000|2020-09-16 09:15:00|20940.48|20940.48|20933.08|20933.08|20940.48|20940.48|20925.84|20925.84|0
1600248000000|2020-09-16 09:20:00|20929.56|20929.56|20934.28|20934.28|20941.33|20941.33|20926.03|20926.03|0
1600248300000|2020-09-16 09:25:00|20937.81|20937.81|20952.26|20952.26|20956.38|20956.38|20937.81|20937.81|0
1600248600000|2020-09-16 09:30:00|20951.66|20951.66|20947.16|20947.16|20961.73|20961.73|20947.16|20947.16|0
1600248900000|2020-09-16 09:35:00|20947.63|20947.63|20960.03|20960.03|20963.56|20963.56|20944.11|20944.11|0
1600249200000|2020-09-16 09:40:00|20963.56|20963.56|20926.22|20926.22|20967.08|20967.08|20926.22|20926.22|0
1600249500000|2020-09-16 09:45:00|20933.27|20933.27|20942.03|20942.03|20945.55|20945.55|20933.27|20933.27|0
1600249800000|2020-09-16 09:50:00|20941.62|20941.62|20945.37|20945.37|20945.84|20945.84|20926.92|20926.92|0
1600250100000|2020-09-16 09:55:00|20941.84|20941.84|20949.65|20949.65|20953.17|20953.17|20936.77|20936.77|0
1600250400000|2020-09-16 10:00:00|20946.12|20946.12|20920|20920|20946.12|20946.12|20916.47|20916.47|0
1600250700000|2020-09-16 10:05:00|20920.62|20920.62|20912.22|20912.22|20921.1|20921.1|20911.82|20911.82|0
1600251000000|2020-09-16 10:10:00|20911.75|20911.75|20904.68|20904.68|20911.75|20911.75|20897.63|20897.63|0
1600251300000|2020-09-16 10:15:00|20901.15|20901.15|20918.2|20918.2|20919.68|20919.68|20901.15|20901.15|0
1600251600000|2020-09-16 10:20:00|20918.67|20918.67|20924.37|20924.37|20924.37|20924.37|20911.63|20911.63|0
1600251900000|2020-09-16 10:25:00|20920.84|20920.84|20898.72|20898.72|20920.84|20920.84|20892.52|20892.52|0
1600252200000|2020-09-16 10:30:00|20895.2|20895.2|20880.88|20880.88|20898.6|20898.6|20880.88|20880.88|0
1600252500000|2020-09-16 10:35:00|20877.36|20877.36|20874.12|20874.12|20877.36|20877.36|20869.71|20869.71|0
1600252800000|2020-09-16 10:40:00|20873.64|20873.64|20874.81|20874.81|20877.64|20877.64|20873.64|20873.64|0
1600253100000|2020-09-16 10:45:00|20874.93|20874.93|20876.85|20876.85|20880.38|20880.38|20866.28|20866.28|0
1600253400000|2020-09-16 10:50:00|20873.33|20873.33|20897.97|20897.97|20897.97|20897.97|20873.33|20873.33|0
1600253700000|2020-09-16 10:55:00|20897.49|20897.49|20890.03|20890.03|20897.49|20897.49|20879.05|20879.05|0
1600254000000|2020-09-16 11:00:00|20890.51|20890.51|20876.78|20876.78|20907.9|20907.9|20872.66|20872.66|0
1600254300000|2020-09-16 11:05:00|20876.31|20876.31|20876.91|20876.91|20880.43|20880.43|20873.38|20873.38|0
1600254600000|2020-09-16 11:10:00|20873.38|20873.38|20881.38|20881.38|20885.51|20885.51|20873.38|20873.38|0
1600254900000|2020-09-16 11:15:00|20881.79|20881.79|20897.97|20897.97|20898.79|20898.79|20881.79|20881.79|0
1600255200000|2020-09-16 11:20:00|20894.45|20894.45|20889.61|20889.61|20894.93|20894.93|20886.08|20886.08|0
1600255500000|2020-09-16 11:25:00|20886.08|20886.08|20876.66|20876.66|20886.08|20886.08|20876.66|20876.66|0
1600255800000|2020-09-16 11:30:00|20877.07|20877.07|20865.01|20865.01|20880.12|20880.12|20865.01|20865.01|0
1600256100000|2020-09-16 11:35:00|20861.49|20861.49|20858.56|20858.56|20876.18|20876.18|20850.32|20850.32|0
1600256400000|2020-09-16 11:40:00|20855.04|20855.04|20822.34|20822.34|20855.04|20855.04|20822.34|20822.34|0
1600256700000|2020-09-16 11:45:00|20815.29|20815.29|20823.56|20823.56|20824.58|20824.58|20815.29|20815.29|0
1600257000000|2020-09-16 11:50:00|20824.52|20824.52|20826.37|20826.37|20826.77|20826.77|20813.34|20813.34|0
1600257300000|2020-09-16 11:55:00|20826.96|20826.96|20848.52|20848.52|20849.12|20849.12|20826.96|20826.96|0
1600257600000|2020-09-16 12:00:00|20849|20849|20858.37|20858.37|20858.37|20858.37|20848.4|20848.4|0
1600257900000|2020-09-16 12:05:00|20854.85|20854.85|20838.67|20838.67|20854.85|20854.85|20838.07|20838.07|0
1600258200000|2020-09-16 12:10:00|20839.27|20839.27|20831.62|20831.62|20839.27|20839.27|20828.09|20828.09|0
1600258500000|2020-09-16 12:15:00|20831.49|20831.49|20853.05|20853.05|20856.57|20856.57|20831.49|20831.49|0
1600258800000|2020-09-16 12:20:00|20853.46|20853.46|20869.76|20869.76|20869.76|20869.76|20853.46|20853.46|0
1600259100000|2020-09-16 12:25:00|20878.41|20878.41|20872.32|20872.32|20881.94|20881.94|20867.84|20867.84|0
1600259400000|2020-09-16 12:30:00|20872.92|20872.92|20858.22|20858.22|20875.49|20875.49|20854.7|20854.7|0
1600259700000|2020-09-16 12:35:00|20857.27|20857.27|20843.53|20843.53|20857.27|20857.27|20843.17|20843.17|0
1600260000000|2020-09-16 12:40:00|20840|20840|20836.72|20836.72|20840|20840|20817.49|20817.49|0
1600260300000|2020-09-16 12:45:00|20833.2|20833.2|20837.63|20837.63|20845.88|20845.88|20833.2|20833.2|0
1600260600000|2020-09-16 12:50:00|20834.11|20834.11|20859.57|20859.57|20859.98|20859.98|20834.11|20834.11|0
1600260900000|2020-09-16 12:55:00|20860.38|20860.38|20864.19|20864.19|20870.39|20870.39|20856.42|20856.42|0
1600261200000|2020-09-16 13:00:00|20860.67|20860.67|20859.22|20859.22|20873.63|20873.63|20856.73|20856.73|0
1600261500000|2020-09-16 13:05:00|20858.62|20858.62|20862.25|20862.25|20870.04|20870.04|20855.54|20855.54|0
1600261800000|2020-09-16 13:10:00|20858.72|20858.72|20849.35|20849.35|20858.72|20858.72|20832.01|20832.01|0
1600262100000|2020-09-16 13:15:00|20845.82|20845.82|20833.45|20833.45|20846.07|20846.07|20830.3|20830.3|0
1600262400000|2020-09-16 13:20:00|20829.93|20829.93|20798.04|20798.04|20829.93|20829.93|20798.04|20798.04|0
1600262700000|2020-09-16 13:25:00|20794.52|20794.52|20776.65|20776.65|20797.44|20797.44|20773.13|20773.13|0
1600263000000|2020-09-16 13:30:00|20773.13|20773.13|20781.18|20781.18|20794.27|20794.27|20766.08|20766.08|0
1600263300000|2020-09-16 13:35:00|20777.66|20777.66|20790.84|20790.84|20801.42|20801.42|20774.32|20774.32|0
1600263600000|2020-09-16 13:40:00|20787.32|20787.32|20770.61|20770.61|20787.32|20787.32|20756.44|20756.44|0
1600263900000|2020-09-16 13:45:00|20774.13|20774.13|20789.68|20789.68|20796.37|20796.37|20774.13|20774.13|0
1600264200000|2020-09-16 13:50:00|20789.27|20789.27|20812.02|20812.02|20820.08|20820.08|20789.27|20789.27|0
1600264500000|2020-09-16 13:55:00|20812.5|20812.5|20800.65|20800.65|20819.36|20819.36|20798.93|20798.93|0
1600264800000|2020-09-16 14:00:00|20804.17|20804.17|20777.63|20777.63|20804.58|20804.58|20777.63|20777.63|0
1600265100000|2020-09-16 14:05:00|20774.11|20774.11|20766.56|20766.56|20778.59|20778.59|20752.34|20752.34|0
1600265400000|2020-09-16 14:10:00|20759.51|20759.51|20747.39|20747.39|20765.2|20765.2|20736.4|20736.4|0
1600265700000|2020-09-16 14:15:00|20750.91|20750.91|20789.21|20789.21|20790.16|20790.16|20750.91|20750.91|0
1600266000000|2020-09-16 14:20:00|20789.81|20789.81|20817.61|20817.61|20821.13|20821.13|20787.26|20787.26|0
1600266300000|2020-09-16 14:25:00|20814.09|20814.09|20815.46|20815.46|20822.51|20822.51|20794.31|20794.31|0
1600266600000|2020-09-16 14:30:00|20811.93|20811.93|20787.26|20787.26|20833.08|20833.08|20783.74|20783.74|0
1600266900000|2020-09-16 14:35:00|20783.74|20783.74|20770.65|20770.65|20791.2|20791.2|20763.95|20763.95|0
1600267200000|2020-09-16 14:40:00|20770.77|20770.77|20763.67|20763.67|20778.78|20778.78|20753.1|20753.1|0
1600267500000|2020-09-16 14:45:00|20760.15|20760.15|20766.6|20766.6|20766.6|20766.6|20752.5|20752.5|0
1600267800000|2020-09-16 14:50:00|20770.12|20770.12|20766.19|20766.19|20773.65|20773.65|20762.66|20762.66|0
1600268100000|2020-09-16 14:55:00|20766.66|20766.66|20777.84|20777.84|20781.96|20781.96|20766.19|20766.19|0
1600268400000|2020-09-16 15:00:00|20774.31|20774.31|20750.55|20750.55|20774.31|20774.31|20746.12|20746.12|0
1600268700000|2020-09-16 15:05:00|20749.95|20749.95|20715.3|20715.3|20749.95|20749.95|20715.3|20715.3|0
1600269000000|2020-09-16 15:10:00|20714.7|20714.7|20746.15|20746.15|20750.16|20750.16|20711.18|20711.18|0
1600269300000|2020-09-16 15:15:00|20749.68|20749.68|20761.86|20761.86|20761.86|20761.86|20736.41|20736.41|0
1600269600000|2020-09-16 15:20:00|20765.39|20765.39|20800.8|20800.8|20804.32|20804.32|20754.81|20754.81|0
1600269900000|2020-09-16 15:25:00|20797.27|20797.27|20811.78|20811.78|20812.86|20812.86|20792.32|20792.32|0
1600326900000|2020-09-17 07:15:00|20620.73|20620.73|20640.95|20640.95|20663.63|20663.63|20617.21|20617.21|0
1600327200000|2020-09-17 07:20:00|20640.36|20640.36|20584.47|20584.47|20640.36|20640.36|20576.82|20576.82|0
1600327500000|2020-09-17 07:25:00|20587.99|20587.99|20571.38|20571.38|20593.82|20593.82|20567.73|20567.73|0
1600327800000|2020-09-17 07:30:00|20570.18|20570.18|20567.92|20567.92|20586.07|20586.07|20567.92|20567.92|0
1600328100000|2020-09-17 07:35:00|20574.97|20574.97|20569.72|20569.72|20574.97|20574.97|20549.7|20549.7|0
1600328400000|2020-09-17 07:40:00|20573.24|20573.24|20552.62|20552.62|20573.24|20573.24|20552.62|20552.62|0
1600328700000|2020-09-17 07:45:00|20556.15|20556.15|20582.33|20582.33|20585.86|20585.86|20556.15|20556.15|0
1600329000000|2020-09-17 07:50:00|20568.23|20568.23|20565.19|20565.19|20568.71|20568.71|20557.18|20557.18|0
1600329300000|2020-09-17 07:55:00|20564.78|20564.78|20577.05|20577.05|20581.99|20581.99|20564.37|20564.37|0
1600329600000|2020-09-17 08:00:00|20573.53|20573.53|20586.97|20586.97|20591.09|20591.09|20573.53|20573.53|0
1600329900000|2020-09-17 08:05:00|20583.45|20583.45|20587.04|20587.04|20593.9|20593.9|20581.34|20581.34|0
1600330200000|2020-09-17 08:10:00|20586.44|20586.44|20579.36|20579.36|20586.44|20586.44|20578.76|20578.76|0
1600330500000|2020-09-17 08:15:00|20568.79|20568.79|20575.15|20575.15|20581.6|20581.6|20567.5|20567.5|0
1600330800000|2020-09-17 08:20:00|20564.57|20564.57|20582.07|20582.07|20589.72|20589.72|20563.97|20563.97|0
1600331100000|2020-09-17 08:25:00|20585.6|20585.6|20579.56|20579.56|20596.77|20596.77|20579.15|20579.15|0
1600331400000|2020-09-17 08:30:00|20583.33|20583.33|20584.34|20584.34|20587.26|20587.26|20579.62|20579.62|0
1600331700000|2020-09-17 08:35:00|20573.76|20573.76|20572.79|20572.79|20588.21|20588.21|20568.07|20568.07|0
1600332000000|2020-09-17 08:40:00|20576.32|20576.32|20583.02|20583.02|20583.84|20583.84|20576.32|20576.32|0
1600332300000|2020-09-17 08:45:00|20579.5|20579.5|20548.5|20548.5|20579.5|20579.5|20544.38|20544.38|0
1600332600000|2020-09-17 08:50:00|20544.98|20544.98|20542.36|20542.36|20547.37|20547.37|20538.84|20538.84|0
1600332900000|2020-09-17 08:55:00|20545.89|20545.89|20544.45|20544.45|20547.37|20547.37|20538.84|20538.84|0
1600333200000|2020-09-17 09:00:00|20547.97|20547.97|20561.59|20561.59|20565.11|20565.11|20547.97|20547.97|0
1600333500000|2020-09-17 09:05:00|20560.99|20560.99|20545.98|20545.98|20572.04|20572.04|20545.98|20545.98|0
1600333800000|2020-09-17 09:10:00|20545.38|20545.38|20570.28|20570.28|20585.58|20585.58|20533.99|20533.99|0
1600334100000|2020-09-17 09:15:00|20566.76|20566.76|20534.15|20534.15|20573.81|20573.81|20534.15|20534.15|0
1600334400000|2020-09-17 09:20:00|20537.68|20537.68|20538.75|20538.75|20558.17|20558.17|20528.18|20528.18|0
1600334700000|2020-09-17 09:25:00|20537.56|20537.56|20515.47|20515.47|20538.15|20538.15|20515.47|20515.47|0
1600335000000|2020-09-17 09:30:00|20518.99|20518.99|20498.69|20498.69|20526.16|20526.16|20498.69|20498.69|0
1600335300000|2020-09-17 09:35:00|20491.64|20491.64|20482.57|20482.57|20501.39|20501.39|20479.04|20479.04|0
1600335600000|2020-09-17 09:40:00|20479.04|20479.04|20480.17|20480.17|20489.02|20489.02|20477.85|20477.85|0
1600335900000|2020-09-17 09:45:00|20476.65|20476.65|20466.07|20466.07|20480.77|20480.77|20462.55|20462.55|0
1600336200000|2020-09-17 09:50:00|20469.6|20469.6|20513.31|20513.31|20513.31|20513.31|20469|20469|0
1600336500000|2020-09-17 09:55:00|20502.74|20502.74|20500.85|20500.85|20504.34|20504.34|20500.44|20500.44|0
1600336800000|2020-09-17 10:00:00|20490.28|20490.28|20472.91|20472.91|20490.53|20490.53|20472.91|20472.91|0
1600337100000|2020-09-17 10:05:00|20474.1|20474.1|20496.76|20496.76|20501.48|20501.48|20474.1|20474.1|0
1600337400000|2020-09-17 10:10:00|20486.19|20486.19|20489.53|20489.53|20512.46|20512.46|20482.66|20482.66|0
1600337700000|2020-09-17 10:15:00|20500.1|20500.1|20510.67|20510.67|20525.85|20525.85|20500.1|20500.1|0
1600338000000|2020-09-17 10:20:00|20503.62|20503.62|20504.63|20504.63|20504.63|20504.63|20497.58|20497.58|0
1600338300000|2020-09-17 10:25:00|20501.11|20501.11|20501.42|20501.42|20507.56|20507.56|20498.18|20498.18|0
1600338600000|2020-09-17 10:30:00|20502.02|20502.02|20506.33|20506.33|20521.5|20521.5|20502.02|20502.02|0
1600338900000|2020-09-17 10:35:00|20513.37|20513.37|20508.75|20508.75|20514.32|20514.32|20505.82|20505.82|0
1600339200000|2020-09-17 10:40:00|20505.22|20505.22|20505.06|20505.06|20508.59|20508.59|20494.49|20494.49|0
1600339500000|2020-09-17 10:45:00|20501.54|20501.54|20460.72|20460.72|20501.54|20501.54|20460.72|20460.72|0
1600339800000|2020-09-17 10:50:00|20464.25|20464.25|20454.68|20454.68|20468.37|20468.37|20454.27|20454.27|0
1600340100000|2020-09-17 10:55:00|20458.21|20458.21|20470.76|20470.76|20481.27|20481.27|20454.68|20454.68|0
1600340400000|2020-09-17 11:00:00|20472.64|20472.64|20521.89|20521.89|20521.89|20521.89|20469.02|20469.02|0
1600340700000|2020-09-17 11:05:00|20518.36|20518.36|20562.15|20562.15|20562.15|20562.15|20512.51|20512.51|0
1600341000000|2020-09-17 11:10:00|20569.19|20569.19|20546.2|20546.2|20594.34|20594.34|20546.2|20546.2|0
1600341300000|2020-09-17 11:15:00|20545.6|20545.6|20523.98|20523.98|20552.65|20552.65|20520.45|20520.45|0
1600341600000|2020-09-17 11:20:00|20520.45|20520.45|20562.4|20562.4|20563.22|20563.22|20520.45|20520.45|0
1600341900000|2020-09-17 11:25:00|20563.22|20563.22|20562.81|20562.81|20566.74|20566.74|20559.69|20559.69|0
1600342200000|2020-09-17 11:30:00|20552.24|20552.24|20567.94|20567.94|20574.99|20574.99|20545.19|20545.19|0
1600342500000|2020-09-17 11:35:00|20571.46|20571.46|20539.87|20539.87|20571.46|20571.46|20536.34|20536.34|0
1600342800000|2020-09-17 11:40:00|20543.39|20543.39|20574.2|20574.2|20581.25|20581.25|20543.39|20543.39|0
1600343100000|2020-09-17 11:45:00|20567.15|20567.15|20566.87|20566.87|20570.68|20570.68|20553.18|20553.18|0
1600343400000|2020-09-17 11:50:00|20570.39|20570.39|20576.91|20576.91|20581.16|20581.16|20569.98|20569.98|0
1600343700000|2020-09-17 11:55:00|20580.43|20580.43|20601.58|20601.58|20601.58|20601.58|20580.43|20580.43|0
1600344000000|2020-09-17 12:00:00|20598.05|20598.05|20566.33|20566.33|20612.75|20612.75|20565.93|20565.93|0
1600344300000|2020-09-17 12:05:00|20565.74|20565.74|20572|20572|20580.24|20580.24|20565.14|20565.14|0
1600344600000|2020-09-17 12:10:00|20579.04|20579.04|20586.94|20586.94|20589.62|20589.62|20579.04|20579.04|0
1600344900000|2020-09-17 12:15:00|20583.42|20583.42|20603.84|20603.84|20613.22|20613.22|20583.42|20583.42|0
1600345200000|2020-09-17 12:20:00|20603.43|20603.43|20609.69|20609.69|20613.22|20613.22|20591.06|20591.06|0
1600345500000|2020-09-17 12:25:00|20609.29|20609.29|20629.9|20629.9|20636.95|20636.95|20605.76|20605.76|0
1600345800000|2020-09-17 12:30:00|20626.38|20626.38|20615.4|20615.4|20626.38|20626.38|20614.8|20614.8|0
1600346100000|2020-09-17 12:35:00|20611.87|20611.87|20614.98|20614.98|20618.51|20618.51|20594.66|20594.66|0
1600346400000|2020-09-17 12:40:00|20611.46|20611.46|20637.51|20637.51|20641.03|20641.03|20607.93|20607.93|0
1600346700000|2020-09-17 12:45:00|20633.99|20633.99|20652.81|20652.81|20652.81|20652.81|20633.99|20633.99|0
1600347000000|2020-09-17 12:50:00|20656.33|20656.33|20663.26|20663.26|20674.43|20674.43|20656.33|20656.33|0
1600347300000|2020-09-17 12:55:00|20662.85|20662.85|20668.14|20668.14|20671.85|20671.85|20651.3|20651.3|0
1600347600000|2020-09-17 13:00:00|20671.66|20671.66|20674.9|20674.9|20679.43|20679.43|20671.66|20671.66|0
1600347900000|2020-09-17 13:05:00|20671.38|20671.38|20674.49|20674.49|20674.49|20674.49|20666.84|20666.84|0
1600348200000|2020-09-17 13:10:00|20674.9|20674.9|20667.85|20667.85|20678.42|20678.42|20664.33|20664.33|0
1600348500000|2020-09-17 13:15:00|20671.38|20671.38|20688.37|20688.37|20690.7|20690.7|20667.85|20667.85|0
1600348800000|2020-09-17 13:20:00|20691.9|20691.9|20709.08|20709.08|20709.08|20709.08|20691.9|20691.9|0
1600349100000|2020-09-17 13:25:00|20709.67|20709.67|20691.04|20691.04|20713.8|20713.8|20691.04|20691.04|0
1600349400000|2020-09-17 13:30:00|20687.52|20687.52|20649.53|20649.53|20691.04|20691.04|20649.53|20649.53|0
1600349700000|2020-09-17 13:35:00|20646.01|20646.01|20693.24|20693.24|20722.03|20722.03|20646.01|20646.01|0
1600350000000|2020-09-17 13:40:00|20696.77|20696.77|20701.48|20701.48|20708.53|20708.53|20679.93|20679.93|0
1600350300000|2020-09-17 13:45:00|20694.43|20694.43|20653.05|20653.05|20698.36|20698.36|20653.05|20653.05|0
1600350600000|2020-09-17 13:50:00|20656.58|20656.58|20661.71|20661.71|20682.85|20682.85|20646|20646|0
1600350900000|2020-09-17 13:55:00|20654.66|20654.66|20650.13|20650.13|20665.23|20665.23|20638.95|20638.95|0
1600351200000|2020-09-17 14:00:00|20653.65|20653.65|20655.98|20655.98|20672.28|20672.28|20652.45|20652.45|0
1600351500000|2020-09-17 14:05:00|20656.58|20656.58|20710.7|20710.7|20714.95|20714.95|20656.58|20656.58|0
1600351800000|2020-09-17 14:10:00|20714.23|20714.23|20719.04|20719.04|20740.1|20740.1|20714.23|20714.23|0
1600352100000|2020-09-17 14:15:00|20722.56|20722.56|20729.8|20729.8|20743.9|20743.9|20718.22|20718.22|0
1600352400000|2020-09-17 14:20:00|20726.27|20726.27|20689.61|20689.61|20748.62|20748.62|20689.61|20689.61|0
1600352700000|2020-09-17 14:25:00|20693.14|20693.14|20725.13|20725.13|20725.13|20725.13|20693.14|20693.14|0
1600353000000|2020-09-17 14:30:00|20728.65|20728.65|20729.82|20729.82|20729.82|20729.82|20669.65|20669.65|0
1600353300000|2020-09-17 14:35:00|20730.42|20730.42|20722.58|20722.58|20760.44|20760.44|20715.53|20715.53|0
1600353600000|2020-09-17 14:40:00|20721.98|20721.98|20690.81|20690.81|20721.98|20721.98|20686.33|20686.33|0
1600353900000|2020-09-17 14:45:00|20690.4|20690.4|20685.13|20685.13|20707.95|20707.95|20675.04|20675.04|0
1600354200000|2020-09-17 14:50:00|20688.66|20688.66|20683.58|20683.58|20692.78|20692.78|20676.53|20676.53|0
1600354500000|2020-09-17 14:55:00|20680.05|20680.05|20672|20672|20693.34|20693.34|20672|20672|0
1600354800000|2020-09-17 15:00:00|20675.52|20675.52|20693.81|20693.81|20707.91|20707.91|20675.52|20675.52|0
1600355100000|2020-09-17 15:05:00|20693.4|20693.4|20661.09|20661.09|20693.4|20693.4|20654.04|20654.04|0
1600355400000|2020-09-17 15:10:00|20657.56|20657.56|20682.36|20682.36|20682.36|20682.36|20657.09|20657.09|0
1600355700000|2020-09-17 15:15:00|20682.11|20682.11|20671.88|20671.88|20685.51|20685.51|20662.09|20662.09|0
1600356000000|2020-09-17 15:20:00|20671.47|20671.47|20648.84|20648.84|20675.75|20675.75|20648.84|20648.84|0
1600356300000|2020-09-17 15:25:00|20649.25|20649.25|20687.86|20687.86|20689.03|20689.03|20633.17|20633.17|0
1600413300000|2020-09-18 07:15:00|20475.23|20475.23|20463.8|20463.8|20496.97|20496.97|20442.16|20442.16|0
1600413600000|2020-09-18 07:20:00|20456.75|20456.75|20454.1|20454.1|20476.7|20476.7|20435.88|20435.88|0
1600413900000|2020-09-18 07:25:00|20447.05|20447.05|20413.06|20413.06|20461.15|20461.15|20413.06|20413.06|0
1600414200000|2020-09-18 07:30:00|20416.58|20416.58|20373.38|20373.38|20424.04|20424.04|20359.28|20359.28|0
1600414500000|2020-09-18 07:35:00|20371.58|20371.58|20372.06|20372.06|20382.75|20382.75|20364.53|20364.53|0
1600414800000|2020-09-18 07:40:00|20379.11|20379.11|20410.81|20410.81|20410.81|20410.81|20372.3|20372.3|0
1600415100000|2020-09-18 07:45:00|20409.61|20409.61|20403.73|20403.73|20409.61|20409.61|20378.34|20378.34|0
1600415400000|2020-09-18 07:50:00|20407.25|20407.25|20384.43|20384.43|20407.25|20407.25|20381.39|20381.39|0
1600415700000|2020-09-18 07:55:00|20380.91|20380.91|20418.89|20418.89|20429.46|20429.46|20358.56|20358.56|0
1600416000000|2020-09-18 08:00:00|20411.84|20411.84|20407.45|20407.45|20424.98|20424.98|20400.31|20400.31|0
1600416300000|2020-09-18 08:05:00|20406.85|20406.85|20416.42|20416.42|20437.57|20437.57|20402.13|20402.13|0
1600416600000|2020-09-18 08:10:00|20415.82|20415.82|20451.24|20451.24|20465.34|20465.34|20415.82|20415.82|0
1600416900000|2020-09-18 08:15:00|20447.71|20447.71|20479.03|20479.03|20482.89|20482.89|20447.71|20447.71|0
1600417200000|2020-09-18 08:20:00|20482.55|20482.55|20484.53|20484.53|20491.45|20491.45|20466.06|20466.06|0
1600417500000|2020-09-18 08:25:00|20485.12|20485.12|20500.01|20500.01|20500.01|20500.01|20479.39|20479.39|0
1600417800000|2020-09-18 08:30:00|20500.61|20500.61|20501.21|20501.21|20520.85|20520.85|20495.29|20495.29|0
1600418100000|2020-09-18 08:35:00|20500.61|20500.61|20505.04|20505.04|20516.22|20516.22|20496.87|20496.87|0
1600418400000|2020-09-18 08:40:00|20508.57|20508.57|20515.62|20515.62|20519.74|20519.74|20491.55|20491.55|0
1600418700000|2020-09-18 08:45:00|20512.09|20512.09|20479.37|20479.37|20512.09|20512.09|20479.37|20479.37|0
1600419000000|2020-09-18 08:50:00|20482.89|20482.89|20470.71|20470.71|20490.54|20490.54|20470.71|20470.71|0
1600419300000|2020-09-18 08:55:00|20474.24|20474.24|20453.49|20453.49|20474.24|20474.24|20437.36|20437.36|0
1600419600000|2020-09-18 09:00:00|20449.97|20449.97|20452.84|20452.84|20463.41|20463.41|20437.54|20437.54|0
1600419900000|2020-09-18 09:05:00|20449.31|20449.31|20450.2|20450.2|20453.12|20453.12|20416.68|20416.68|0
1600420500000|2020-09-18 09:15:00|20454.39|20454.39|20490.98|20490.98|20513.98|20513.98|20450.79|20450.79|0
1600420800000|2020-09-18 09:20:00|20489.78|20489.78|20483.77|20483.77|20492.71|20492.71|20480.24|20480.24|0
1600421100000|2020-09-18 09:25:00|20487.29|20487.29|20468.54|20468.54|20487.29|20487.29|20468.54|20468.54|0
1600421400000|2020-09-18 09:30:00|20465.02|20465.02|20471.85|20471.85|20475.37|20475.37|20458.76|20458.76|0
1600421700000|2020-09-18 09:35:00|20470.65|20470.65|20466.18|20466.18|20477.1|20477.1|20452.08|20452.08|0
1600422000000|2020-09-18 09:40:00|20462.66|20462.66|20470.3|20470.3|20473.83|20473.83|20455.61|20455.61|0
1600422300000|2020-09-18 09:45:00|20473.83|20473.83|20457.29|20457.29|20473.83|20473.83|20455.69|20455.69|0
1600422600000|2020-09-18 09:50:00|20468.27|20468.27|20478.21|20478.21|20481.92|20481.92|20438.66|20438.66|0
1600422900000|2020-09-18 09:55:00|20478.81|20478.81|20448.95|20448.95|20491.43|20491.43|20432.64|20432.64|0
1600423200000|2020-09-18 10:00:00|20447.15|20447.15|20421.28|20421.28|20447.15|20447.15|20418.14|20418.14|0
1600423500000|2020-09-18 10:05:00|20420.87|20420.87|20395.77|20395.77|20420.87|20420.87|20388.72|20388.72|0
1600423800000|2020-09-18 10:10:00|20402.81|20402.81|20428.53|20428.53|20432.06|20432.06|20399.29|20399.29|0
1600424100000|2020-09-18 10:15:00|20432.06|20432.06|20406.12|20406.12|20439.11|20439.11|20406.12|20406.12|0
1600424400000|2020-09-18 10:20:00|20406.53|20406.53|20416.38|20416.38|20424.63|20424.63|20406.53|20406.53|0
1600424700000|2020-09-18 10:25:00|20402.28|20402.28|20372.98|20372.98|20402.28|20402.28|20372.98|20372.98|0
1600425000000|2020-09-18 10:30:00|20376.51|20376.51|20410.02|20410.02|20415.88|20415.88|20376.51|20376.51|0
1600425300000|2020-09-18 10:35:00|20413.55|20413.55|20402.76|20402.76|20424.72|20424.72|20395.71|20395.71|0
1600425600000|2020-09-18 10:40:00|20406.28|20406.28|20398.95|20398.95|20406.28|20406.28|20384.73|20384.73|0
1600425900000|2020-09-18 10:45:00|20395.42|20395.42|20387.9|20387.9|20398.47|20398.47|20387.9|20387.9|0
1600426200000|2020-09-18 10:50:00|20394.95|20394.95|20402.41|20402.41|20420.63|20420.63|20394.95|20394.95|0
1600426500000|2020-09-18 10:55:00|20403.23|20403.23|20392.77|20392.77|20403.23|20403.23|20380.06|20380.06|0
1600426800000|2020-09-18 11:00:00|20392.52|20392.52|20401.3|20401.3|20401.3|20401.3|20374.42|20374.42|0
1600427100000|2020-09-18 11:05:00|20394.25|20394.25|20401.08|20401.08|20406.02|20406.02|20394.25|20394.25|0
1600427400000|2020-09-18 11:10:00|20404.61|20404.61|20384.56|20384.56|20404.61|20404.61|20384.56|20384.56|0
1600427700000|2020-09-18 11:15:00|20383.55|20383.55|20397.43|20397.43|20405.68|20405.68|20383.55|20383.55|0
1600428000000|2020-09-18 11:20:00|20396.83|20396.83|20389.91|20389.91|20404.42|20404.42|20382.26|20382.26|0
1600428300000|2020-09-18 11:25:00|20400.48|20400.48|20418.92|20418.92|20418.92|20418.92|20400.48|20400.48|0
1600428600000|2020-09-18 11:30:00|20419.52|20419.52|20440.67|20440.67|20440.67|20440.67|20419.52|20419.52|0
1600428900000|2020-09-18 11:35:00|20437.14|20437.14|20440.56|20440.56|20440.8|20440.8|20429.5|20429.5|0
1600429200000|2020-09-18 11:40:00|20440.31|20440.31|20413.86|20413.86|20445.03|20445.03|20413.86|20413.86|0
1600429500000|2020-09-18 11:45:00|20406.81|20406.81|20397.92|20397.92|20410.34|20410.34|20390.87|20390.87|0
1600429800000|2020-09-18 11:50:00|20394.39|20394.39|20382.43|20382.43|20394.99|20394.99|20371.86|20371.86|0
1600430100000|2020-09-18 11:55:00|20383.25|20383.25|20357.42|20357.42|20383.25|20383.25|20354.3|20354.3|0
1600430400000|2020-09-18 12:00:00|20353.89|20353.89|20336.63|20336.63|20357.42|20357.42|20326.05|20326.05|0
1600430700000|2020-09-18 12:05:00|20336.15|20336.15|20348.75|20348.75|20366.31|20366.31|20336.15|20336.15|0
1600431000000|2020-09-18 12:10:00|20349.16|20349.16|20340.54|20340.54|20352.69|20352.69|20333.87|20333.87|0
1600431300000|2020-09-18 12:15:00|20337.02|20337.02|20312.31|20312.31|20340.92|20340.92|20312.31|20312.31|0
1600431600000|2020-09-18 12:20:00|20312.91|20312.91|20302.53|20302.53|20317.1|20317.1|20295.48|20295.48|0
1600431900000|2020-09-18 12:25:00|20301.93|20301.93|20323.82|20323.82|20324.78|20324.78|20301.93|20301.93|0
1600432200000|2020-09-18 12:30:00|20320.3|20320.3|20299.33|20299.33|20320.3|20320.3|20299.33|20299.33|0
1600432500000|2020-09-18 12:35:00|20302.86|20302.86|20305.78|20305.78|20309.91|20309.91|20298.14|20298.14|0
1600432800000|2020-09-18 12:40:00|20302.26|20302.26|20297.18|20297.18|20302.26|20302.26|20276.04|20276.04|0
1600433100000|2020-09-18 12:45:00|20293.66|20293.66|20271.91|20271.91|20293.66|20293.66|20268.39|20268.39|0
1600433400000|2020-09-18 12:50:00|20268.39|20268.39|20241.87|20241.87|20276.04|20276.04|20241.27|20241.27|0
1600433700000|2020-09-18 12:55:00|20234.82|20234.82|20241.39|20241.39|20252.5|20252.5|20223.77|20223.77|0
1600434000000|2020-09-18 13:00:00|20244.92|20244.92|20229.62|20229.62|20256.09|20256.09|20229.62|20229.62|0
1600434300000|2020-09-18 13:05:00|20226.1|20226.1|20221.88|20221.88|20243.03|20243.03|20218.23|20218.23|0
1600434600000|2020-09-18 13:10:00|20225.41|20225.41|20235.98|20235.98|20240.1|20240.1|20222.48|20222.48|0
1600434900000|2020-09-18 13:15:00|20235.38|20235.38|20223.08|20223.08|20240.1|20240.1|20218.36|20218.36|0
1600435200000|2020-09-18 13:20:00|20223.68|20223.68|20216.34|20216.34|20226.07|20226.07|20216.34|20216.34|0
1600435500000|2020-09-18 13:25:00|20212.82|20212.82|20171.43|20171.43|20216.34|20216.34|20171.43|20171.43|0
1600435800000|2020-09-18 13:30:00|20174.96|20174.96|20148.09|20148.09|20210.8|20210.8|20138.93|20138.93|0
1600436100000|2020-09-18 13:35:00|20144.56|20144.56|20225.72|20225.72|20225.72|20225.72|20144.56|20144.56|0
1600436400000|2020-09-18 13:40:00|20222.2|20222.2|20205.1|20205.1|20244.25|20244.25|20201.58|20201.58|0
1600436700000|2020-09-18 13:45:00|20208.63|20208.63|20269.07|20269.07|20279.65|20279.65|20191.61|20191.61|0
1600437000000|2020-09-18 13:50:00|20272.6|20272.6|20322.09|20322.09|20322.09|20322.09|20253.78|20253.78|0
1600437300000|2020-09-18 13:55:00|20322.5|20322.5|20383.42|20383.42|20386.95|20386.95|20322.5|20322.5|0
1600437600000|2020-09-18 14:00:00|20376.37|20376.37|20394.87|20394.87|20409.94|20409.94|20374.76|20374.76|0
1600437900000|2020-09-18 14:05:00|20391.34|20391.34|20390.67|20390.67|20412.83|20412.83|20387.15|20387.15|0
1600438200000|2020-09-18 14:10:00|20390.27|20390.27|20393.38|20393.38|20396.91|20396.91|20376.17|20376.17|0
1600438500000|2020-09-18 14:15:00|20389.86|20389.86|20387.94|20387.94|20412.61|20412.61|20380.89|20380.89|0
1600438800000|2020-09-18 14:20:00|20391.46|20391.46|20405.56|20405.56|20412.61|20412.61|20387.94|20387.94|0
1600439100000|2020-09-18 14:25:00|20398.51|20398.51|20393.5|20393.5|20404.08|20404.08|20379.41|20379.41|0
1600439400000|2020-09-18 14:30:00|20382.93|20382.93|20385.5|20385.5|20393.62|20393.62|20371.76|20371.76|0
1600439700000|2020-09-18 14:35:00|20381.98|20381.98|20399.79|20399.79|20410.36|20410.36|20380.97|20380.97|0
1600440000000|2020-09-18 14:40:00|20396.26|20396.26|20387.54|20387.54|20402.71|20402.71|20373.92|20373.92|0
1600440300000|2020-09-18 14:45:00|20384.02|20384.02|20403.77|20403.77|20403.77|20403.77|20369.92|20369.92|0
1600440600000|2020-09-18 14:50:00|20404.37|20404.37|20387.45|20387.45|20404.37|20404.37|20383.23|20383.23|0
1600440900000|2020-09-18 14:55:00|20390.98|20390.98|20389.52|20389.52|20401.29|20401.29|20384.77|20384.77|0
1600441200000|2020-09-18 15:00:00|20390.47|20390.47|20397.93|20397.93|20400.86|20400.86|20385.34|20385.34|0
1600441500000|2020-09-18 15:05:00|20398.41|20398.41|20378.09|20378.09|20402.94|20402.94|20378.09|20378.09|0
1600441800000|2020-09-18 15:10:00|20374.57|20374.57|20355.43|20355.43|20375.03|20375.03|20351.9|20351.9|0
1600442100000|2020-09-18 15:15:00|20358.95|20358.95|20353.67|20353.67|20367.48|20367.48|20340.17|20340.17|0
1600442400000|2020-09-18 15:20:00|20354.08|20354.08|20336.84|20336.84|20366.07|20366.07|20336.72|20336.72|0
1600442700000|2020-09-18 15:25:00|20337.25|20337.25|20340.04|20340.04|20350.94|20350.94|20330.68|20330.68|0
1600672500000|2020-09-21 07:15:00|19950.84|19950.84|19984.3|19984.3|19998.03|19998.03|19950.54|19950.54|0
1600672800000|2020-09-21 07:20:00|19987.84|19987.84|19901.19|19901.19|19987.84|19987.84|19901.19|19901.19|0
1600673100000|2020-09-21 07:25:00|19897.65|19897.65|19930.47|19930.47|19930.47|19930.47|19892.01|19892.01|0
1600673400000|2020-09-21 07:30:00|19930.88|19930.88|19850.74|19850.74|19935.96|19935.96|19850.74|19850.74|0
1600673700000|2020-09-21 07:35:00|19847.2|19847.2|19876.91|19876.91|19880.57|19880.57|19836.1|19836.1|0
1600674000000|2020-09-21 07:40:00|19876.31|19876.31|19853.5|19853.5|19880.23|19880.23|19853.34|19853.34|0
1600674300000|2020-09-21 07:45:00|19853.09|19853.09|19832.28|19832.28|19855.26|19855.26|19806.89|19806.89|0
1600674600000|2020-09-21 07:50:00|19825.19|19825.19|19796.72|19796.72|19829.34|19829.34|19771.98|19771.98|0
1600674900000|2020-09-21 07:55:00|19795.82|19795.82|19805.03|19805.03|19805.03|19805.03|19756.87|19756.87|0
1600675200000|2020-09-21 08:00:00|19815.65|19815.65|19835.34|19835.34|19835.34|19835.34|19771.32|19771.32|0
1600675500000|2020-09-21 08:05:00|19838.88|19838.88|19810.56|19810.56|19838.88|19838.88|19796.59|19796.59|0
1600675800000|2020-09-21 08:10:00|19817.64|19817.64|19813.44|19813.44|19819.15|19819.15|19806.36|19806.36|0
1600676100000|2020-09-21 08:15:00|19806.36|19806.36|19823.4|19823.4|19823.4|19823.4|19800.19|19800.19|0
1600676400000|2020-09-21 08:20:00|19819.85|19819.85|19800.32|19800.32|19828.17|19828.17|19800.32|19800.32|0
1600676700000|2020-09-21 08:25:00|19799.71|19799.71|19798.82|19798.82|19803.25|19803.25|19768.76|19768.76|0
1600677000000|2020-09-21 08:30:00|19795.28|19795.28|19775.14|19775.14|19805.3|19805.3|19768.06|19768.06|0
1600677300000|2020-09-21 08:35:00|19782.22|19782.22|19775.66|19775.66|19782.22|19782.22|19753.59|19753.59|0
1600677600000|2020-09-21 08:40:00|19782.74|19782.74|19758.27|19758.27|19789.83|19789.83|19747.95|19747.95|0
1600677900000|2020-09-21 08:45:00|19761.81|19761.81|19752.24|19752.24|19765.35|19765.35|19733.93|19733.93|0
1600678200000|2020-09-21 08:50:00|19748.7|19748.7|19750.49|19750.49|19759.13|19759.13|19738.41|19738.41|0
1600678500000|2020-09-21 08:55:00|19746.94|19746.94|19727.95|19727.95|19751.31|19751.31|19721.77|19721.77|0
1600678800000|2020-09-21 09:00:00|19724.41|19724.41|19705.53|19705.53|19728.25|19728.25|19690.02|19690.02|0
1600679100000|2020-09-21 09:05:00|19709.07|19709.07|19697.33|19697.33|19731.22|19731.22|19693.79|19693.79|0
1600679400000|2020-09-21 09:10:00|19697.63|19697.63|19780.22|19780.22|19783.76|19783.76|19694.09|19694.09|0
1600679700000|2020-09-21 09:15:00|19773.13|19773.13|19778.07|19778.07|19778.07|19778.07|19755.85|19755.85|0
1600680000000|2020-09-21 09:20:00|19781.61|19781.61|19776.45|19776.45|19792.23|19792.23|19765.53|19765.53|0
1600680300000|2020-09-21 09:25:00|19772.91|19772.91|19754.39|19754.39|19772.91|19772.91|19738.31|19738.31|0
1600680600000|2020-09-21 09:30:00|19753.56|19753.56|19711.6|19711.6|19753.56|19753.56|19711.6|19711.6|0
1600680900000|2020-09-21 09:35:00|19710.1|19710.1|19677.02|19677.02|19710.1|19710.1|19676.78|19676.78|0
1600681200000|2020-09-21 09:40:00|19677.84|19677.84|19678.95|19678.95|19687.95|19687.95|19677.02|19677.02|0
1600681500000|2020-09-21 09:45:00|19686.03|19686.03|19682|19682|19690.78|19690.78|19655.49|19655.49|0
1600681800000|2020-09-21 09:50:00|19678.46|19678.46|19698.3|19698.3|19698.3|19698.3|19667.04|19667.04|0
1600682100000|2020-09-21 09:55:00|19697.4|19697.4|19646.65|19646.65|19697.4|19697.4|19646.65|19646.65|0
1600682400000|2020-09-21 10:00:00|19650.2|19650.2|19637.23|19637.23|19657.58|19657.58|19630.15|19630.15|0
1600682700000|2020-09-21 10:05:00|19633.69|19633.69|19630.12|19630.12|19634.05|19634.05|19611.82|19611.82|0
1600683000000|2020-09-21 10:10:00|19629.82|19629.82|19630.01|19630.01|19630.01|19630.01|19622.03|19622.03|0
1600683300000|2020-09-21 10:15:00|19626.47|19626.47|19609.9|19609.9|19626.47|19626.47|19595.33|19595.33|0
1600683600000|2020-09-21 10:20:00|19609.49|19609.49|19643.91|19643.91|19650.99|19650.99|19604.86|19604.86|0
1600683900000|2020-09-21 10:25:00|19644.32|19644.32|19625.79|19625.79|19650.99|19650.99|19618.71|19618.71|0
1600684200000|2020-09-21 10:30:00|19632.87|19632.87|19646.2|19646.2|19650.35|19650.35|19632.87|19632.87|0
1600684500000|2020-09-21 10:35:00|19639.12|19639.12|19645.18|19645.18|19645.29|19645.29|19628.31|19628.31|0
1600684800000|2020-09-21 10:40:00|19644.58|19644.58|19607.97|19607.97|19644.88|19644.88|19601.79|19601.79|0
1600685100000|2020-09-21 10:45:00|19607.67|19607.67|19602.82|19602.82|19614.76|19614.76|19588.05|19588.05|0
1600685400000|2020-09-21 10:50:00|19602.52|19602.52|19616.2|19616.2|19616.2|19616.2|19588.35|19588.35|0
1600685700000|2020-09-21 10:55:00|19612.66|19612.66|19605.73|19605.73|19634.66|19634.66|19602.19|19602.19|0
1600686000000|2020-09-21 11:00:00|19609.27|19609.27|19623.25|19623.25|19653.08|19653.08|19609.27|19609.27|0
1600686300000|2020-09-21 11:05:00|19626.79|19626.79|19629.73|19629.73|19637.71|19637.71|19626.19|19626.19|0
1600686600000|2020-09-21 11:10:00|19633.27|19633.27|19659.23|19659.23|19665.72|19665.72|19633.27|19633.27|0
1600686900000|2020-09-21 11:15:00|19655.69|19655.69|19618.07|19618.07|19655.69|19655.69|19614.52|19614.52|0
1600687200000|2020-09-21 11:20:00|19618.67|19618.67|19642.17|19642.17|19642.77|19642.77|19617.55|19617.55|0
1600687500000|2020-09-21 11:25:00|19641.87|19641.87|19626.61|19626.61|19641.87|19641.87|19623.56|19623.56|0
1600687800000|2020-09-21 11:30:00|19619.53|19619.53|19631.52|19631.52|19638.6|19638.6|19619.23|19619.23|0
1600688100000|2020-09-21 11:35:00|19631.22|19631.22|19618.79|19618.79|19634.87|19634.87|19618.79|19618.79|0
1600688400000|2020-09-21 11:40:00|19615.25|19615.25|19585.74|19585.74|19615.25|19615.25|19585.11|19585.11|0
1600688700000|2020-09-21 11:45:00|19589.28|19589.28|19597.16|19597.16|19597.16|19597.16|19579.86|19579.86|0
1600689000000|2020-09-21 11:50:00|19600.7|19600.7|19635.42|19635.42|19645.74|19645.74|19600.7|19600.7|0
1600689300000|2020-09-21 11:55:00|19638.96|19638.96|19672.93|19672.93|19676.78|19676.78|19635.72|19635.72|0
1600689600000|2020-09-21 12:00:00|19662.31|19662.31|19681.33|19681.33|19688.41|19688.41|19662.01|19662.01|0
1600689900000|2020-09-21 12:05:00|19684.87|19684.87|19684.91|19684.91|19688.45|19688.45|19665.58|19665.58|0
1600690200000|2020-09-21 12:10:00|19685.29|19685.29|19665.47|19665.47|19692.38|19692.38|19665.47|19665.47|0
1600690500000|2020-09-21 12:15:00|19661.93|19661.93|19708.11|19708.11|19708.11|19708.11|19651.99|19651.99|0
1600690800000|2020-09-21 12:20:00|19711.66|19711.66|19695.58|19695.58|19711.66|19711.66|19693.27|19693.27|0
1600691100000|2020-09-21 12:25:00|19699.12|19699.12|19670.79|19670.79|19699.72|19699.72|19648.53|19648.53|0
1600691400000|2020-09-21 12:30:00|19670.18|19670.18|19675.07|19675.07|19682.64|19682.64|19658.96|19658.96|0
1600691700000|2020-09-21 12:35:00|19667.98|19667.98|19690.44|19690.44|19694.28|19694.28|19664.44|19664.44|0
1600692000000|2020-09-21 12:40:00|19690.13|19690.13|19646.47|19646.47|19690.13|19690.13|19645.75|19645.75|0
1600692300000|2020-09-21 12:45:00|19646.77|19646.77|19666.4|19666.4|19666.4|19666.4|19646.77|19646.77|0
1600692600000|2020-09-21 12:50:00|19662.55|19662.55|19672.77|19672.77|19672.77|19672.77|19654.76|19654.76|0
1600692900000|2020-09-21 12:55:00|19676.31|19676.31|19699.78|19699.78|19699.78|19699.78|19676.31|19676.31|0
1600693200000|2020-09-21 13:00:00|19696.24|19696.24|19704.28|19704.28|19706.7|19706.7|19680.46|19680.46|0
1600693500000|2020-09-21 13:05:00|19700.74|19700.74|19674.45|19674.45|19701.95|19701.95|19670.91|19670.91|0
1600693800000|2020-09-21 13:10:00|19675.05|19675.05|19686.58|19686.58|19693.25|19693.25|19667.37|19667.37|0
1600694100000|2020-09-21 13:15:00|19690.12|19690.12|19698|19698|19705.08|19705.08|19682.74|19682.74|0
1600694400000|2020-09-21 13:20:00|19694.45|19694.45|19709.52|19709.52|19712.46|19712.46|19692.43|19692.43|0
1600694700000|2020-09-21 13:25:00|19713.06|19713.06|19733.18|19733.18|19739.66|19739.66|19710.04|19710.04|0
1600695000000|2020-09-21 13:30:00|19729.63|19729.63|19663.1|19663.1|19737.65|19737.65|19659.56|19659.56|0
1600695300000|2020-09-21 13:35:00|19656.02|19656.02|19618.67|19618.67|19666.64|19666.64|19613.62|19613.62|0
1600695600000|2020-09-21 13:40:00|19617.46|19617.46|19611.29|19611.29|19629.71|19629.71|19590.16|19590.16|0
1600695900000|2020-09-21 13:45:00|19610.69|19610.69|19621.09|19621.09|19645.76|19645.76|19607.15|19607.15|0
1600696200000|2020-09-21 13:50:00|19617.54|19617.54|19649.96|19649.96|19660.29|19660.29|19594.38|19594.38|0
1600696500000|2020-09-21 13:55:00|19639.34|19639.34|19647.32|19647.32|19668.27|19668.27|19630.94|19630.94|0
1600696800000|2020-09-21 14:00:00|19643.78|19643.78|19623.34|19623.34|19668.57|19668.57|19621.11|19621.11|0
1600697100000|2020-09-21 14:05:00|19619.8|19619.8|19597.87|19597.87|19619.8|19619.8|19582.77|19582.77|0
1600697400000|2020-09-21 14:10:00|19594.33|19594.33|19545.12|19545.12|19601.41|19601.41|19545.12|19545.12|0
1600697700000|2020-09-21 14:15:00|19541.57|19541.57|19548.7|19548.7|19559.32|19559.32|19530.39|19530.39|0
1600698000000|2020-09-21 14:20:00|19545.15|19545.15|19581.85|19581.85|19581.85|19581.85|19538.37|19538.37|0
1600698300000|2020-09-21 14:25:00|19574.77|19574.77|19556.35|19556.35|19575.37|19575.37|19545.24|19545.24|0
1600698600000|2020-09-21 14:30:00|19559.89|19559.89|19541.29|19541.29|19567.58|19567.58|19533.49|19533.49|0
1600698900000|2020-09-21 14:35:00|19540.87|19540.87|19532.67|19532.67|19553.92|19553.92|19529.95|19529.95|0
1600699200000|2020-09-21 14:40:00|19532.97|19532.97|19534.87|19534.87|19551.17|19551.17|19531.33|19531.33|0
1600699500000|2020-09-21 14:45:00|19531.33|19531.33|19548.42|19548.42|19565.12|19565.12|19524.25|19524.25|0
1600699800000|2020-09-21 14:50:00|19544.88|19544.88|19549.43|19549.43|19552.67|19552.67|19522.73|19522.73|0
1600700100000|2020-09-21 14:55:00|19549.02|19549.02|19564.35|19564.35|19564.54|19564.54|19529.43|19529.43|0
1600700400000|2020-09-21 15:00:00|19553.73|19553.73|19573.84|19573.84|19581.52|19581.52|19543.29|19543.29|0
1600700700000|2020-09-21 15:05:00|19570.3|19570.3|19567.92|19567.92|19577.68|19577.68|19561.44|19561.44|0
1600701000000|2020-09-21 15:10:00|19571.46|19571.46|19582.57|19582.57|19603.52|19603.52|19571.46|19571.46|0
1600701300000|2020-09-21 15:15:00|19593.2|19593.2|19590.2|19590.2|19593.2|19593.2|19576.04|19576.04|0
1600701600000|2020-09-21 15:20:00|19590.5|19590.5|19572.11|19572.11|19605.08|19605.08|19572.11|19572.11|0
1600701900000|2020-09-21 15:25:00|19571.81|19571.81|19557.76|19557.76|19583.23|19583.23|19531.44|19531.44|0
1600758900000|2020-09-22 07:15:00|19629.79|19629.79|19563.16|19563.16|19649.6|19649.6|19559.25|19559.25|0
1600759200000|2020-09-22 07:20:00|19563.57|19563.57|19570.86|19570.86|19589.77|19589.77|19538.37|19538.37|0
1600759500000|2020-09-22 07:25:00|19567.32|19567.32|19556.98|19556.98|19574.4|19574.4|19544.13|19544.13|0
1600759800000|2020-09-22 07:30:00|19560.52|19560.52|19561.94|19561.94|19580.43|19580.43|19534.21|19534.21|0
1600760100000|2020-09-22 07:35:00|19558.4|19558.4|19557.51|19557.51|19572.09|19572.09|19546.87|19546.87|0
1600760400000|2020-09-22 07:40:00|19564.59|19564.59|19544.85|19544.85|19578.76|19578.76|19541.92|19541.92|0
1600760700000|2020-09-22 07:45:00|19551.93|19551.93|19552|19552|19575.43|19575.43|19548.46|19548.46|0
1600761000000|2020-09-22 07:50:00|19555.54|19555.54|19551.14|19551.14|19577.13|19577.13|19551.14|19551.14|0
1600761300000|2020-09-22 07:55:00|19554.68|19554.68|19535.27|19535.27|19554.68|19554.68|19529.24|19529.24|0
1600761600000|2020-09-22 08:00:00|19542.35|19542.35|19530.92|19530.92|19567.04|19567.04|19530.92|19530.92|0
1600761900000|2020-09-22 08:05:00|19534.46|19534.46|19509.26|19509.26|19534.46|19534.46|19495.51|19495.51|0
1600762200000|2020-09-22 08:10:00|19516.35|19516.35|19499.75|19499.75|19517.17|19517.17|19482.88|19482.88|0
1600762500000|2020-09-22 08:15:00|19496.21|19496.21|19489.57|19489.57|19514.22|19514.22|19489.57|19489.57|0
1600762800000|2020-09-22 08:20:00|19486.03|19486.03|19462.04|19462.04|19486.03|19486.03|19451.01|19451.01|0
1600763100000|2020-09-22 08:25:00|19469.13|19469.13|19487.02|19487.02|19494.11|19494.11|19445.96|19445.96|0
1600763400000|2020-09-22 08:30:00|19483.48|19483.48|19472.89|19472.89|19483.48|19483.48|19453.98|19453.98|0
1600763700000|2020-09-22 08:35:00|19465.8|19465.8|19448.29|19448.29|19482.29|19482.29|19448.1|19448.1|0
1600764000000|2020-09-22 08:40:00|19451.83|19451.83|19479.97|19479.97|19494.96|19494.96|19451.83|19451.83|0
1600764300000|2020-09-22 08:45:00|19476.43|19476.43|19463.89|19463.89|19493.72|19493.72|19463.89|19463.89|0
1600764600000|2020-09-22 08:50:00|19456.81|19456.81|19454.38|19454.38|19459.13|19459.13|19441.73|19441.73|0
1600764900000|2020-09-22 08:55:00|19461.46|19461.46|19467.85|19467.85|19470.57|19470.57|19454.38|19454.38|0
1600765200000|2020-09-22 09:00:00|19464.3|19464.3|19461.06|19461.06|19464.5|19464.5|19450.33|19450.33|0
1600765500000|2020-09-22 09:05:00|19461.67|19461.67|19487.88|19487.88|19488.18|19488.18|19461.67|19461.67|0
1600765800000|2020-09-22 09:10:00|19494.96|19494.96|19514.02|19514.02|19514.52|19514.52|19494.96|19494.96|0
1600766100000|2020-09-22 09:15:00|19521.11|19521.11|19537.58|19537.58|19537.58|19537.58|19507.54|19507.54|0
1600766400000|2020-09-22 09:20:00|19536.98|19536.98|19529.29|19529.29|19537.88|19537.88|19526.35|19526.35|0
1600766700000|2020-09-22 09:25:00|19532.84|19532.84|19524.75|19524.75|19541.73|19541.73|19517.67|19517.67|0
1600767000000|2020-09-22 09:30:00|19517.67|19517.67|19547.48|19547.48|19547.48|19547.48|19516.85|19516.85|0
1600767300000|2020-09-22 09:35:00|19554.56|19554.56|19536.47|19536.47|19554.56|19554.56|19536.47|19536.47|0
1600767600000|2020-09-22 09:40:00|19543.55|19543.55|19564.19|19564.19|19571.57|19571.57|19543.55|19543.55|0
1600767900000|2020-09-22 09:45:00|19571.27|19571.27|19538|19538|19571.27|19571.27|19538|19538|0
1600768200000|2020-09-22 09:50:00|19538.3|19538.3|19548.23|19548.23|19551.44|19551.44|19538.3|19538.3|0
1600768500000|2020-09-22 09:55:00|19547.63|19547.63|19581.42|19581.42|19584.96|19584.96|19540.55|19540.55|0
1600768800000|2020-09-22 10:00:00|19584.96|19584.96|19563.41|19563.41|19589.32|19589.32|19563.41|19563.41|0
1600769100000|2020-09-22 10:05:00|19559.87|19559.87|19551.77|19551.77|19563.41|19563.41|19551.77|19551.77|0
1600769400000|2020-09-22 10:10:00|19550.87|19550.87|19532.89|19532.89|19551.17|19551.17|19532.89|19532.89|0
1600769700000|2020-09-22 10:15:00|19529.35|19529.35|19524.18|19524.18|19532.89|19532.89|19512.25|19512.25|0
1600770000000|2020-09-22 10:20:00|19524.78|19524.78|19566.17|19566.17|19570.01|19570.01|19524.78|19524.78|0
1600770300000|2020-09-22 10:25:00|19573.26|19573.26|19556.37|19556.37|19573.86|19573.86|19556.37|19556.37|0
1600770600000|2020-09-22 10:30:00|19555.96|19555.96|19576.07|19576.07|19579.01|19579.01|19552.42|19552.42|0
1600770900000|2020-09-22 10:35:00|19572.53|19572.53|19597.88|19597.88|19601.42|19601.42|19572.53|19572.53|0
1600771200000|2020-09-22 10:40:00|19597.28|19597.28|19595.83|19595.83|19616.71|19616.71|19595.83|19595.83|0
1600771500000|2020-09-22 10:45:00|19595.45|19595.45|19569.72|19569.72|19595.45|19595.45|19569.72|19569.72|0
1600771800000|2020-09-22 10:50:00|19569.12|19569.12|19525.42|19525.42|19572.66|19572.66|19525.42|19525.42|0
1600772100000|2020-09-22 10:55:00|19528.96|19528.96|19543.83|19543.83|19561.24|19561.24|19528.96|19528.96|0
1600772400000|2020-09-22 11:00:00|19550.92|19550.92|19529.59|19529.59|19550.92|19550.92|19522.51|19522.51|0
1600772700000|2020-09-22 11:05:00|19530.49|19530.49|19540.97|19540.97|19541.38|19541.38|19530.19|19530.19|0
1600773000000|2020-09-22 11:10:00|19540.56|19540.56|19531.56|19531.56|19551.59|19551.59|19531.56|19531.56|0
1600773300000|2020-09-22 11:15:00|19531.97|19531.97|19547.56|19547.56|19558.59|19558.59|19531.97|19531.97|0
1600773600000|2020-09-22 11:20:00|19554.64|19554.64|19593.56|19593.56|19597.11|19597.11|19554.64|19554.64|0
1600773900000|2020-09-22 11:25:00|19593.87|19593.87|19618.54|19618.54|19618.54|19618.54|19583.24|19583.24|0
1600774200000|2020-09-22 11:30:00|19618.85|19618.85|19628.36|19628.36|19628.36|19628.36|19607.92|19607.92|0
1600774500000|2020-09-22 11:35:00|19628.66|19628.66|19657.29|19657.29|19657.29|19657.29|19628.66|19628.66|0
1600774800000|2020-09-22 11:40:00|19656.09|19656.09|19642.91|19642.91|19659.93|19659.93|19634.76|19634.76|0
1600775100000|2020-09-22 11:45:00|19643.51|19643.51|19636.16|19636.16|19643.51|19643.51|19632.62|19632.62|0
1600775400000|2020-09-22 11:50:00|19632.62|19632.62|19602.89|19602.89|19635.97|19635.97|19602.89|19602.89|0
1600775700000|2020-09-22 11:55:00|19606.43|19606.43|19616.75|19616.75|19624.03|19624.03|19606.43|19606.43|0
1600776000000|2020-09-22 12:00:00|19616.37|19616.37|19629.02|19629.02|19629.02|19629.02|19612.53|19612.53|0
1600776300000|2020-09-22 12:05:00|19636.1|19636.1|19653.81|19653.81|19660.89|19660.89|19625.48|19625.48|0
1600776600000|2020-09-22 12:10:00|19654.22|19654.22|19650.74|19650.74|19660.89|19660.89|19649.44|19649.44|0
1600776900000|2020-09-22 12:15:00|19651.13|19651.13|19619.83|19619.83|19659.08|19659.08|19619.83|19619.83|0
1600777200000|2020-09-22 12:20:00|19616.29|19616.29|19586.67|19586.67|19616.79|19616.79|19586.67|19586.67|0
1600777500000|2020-09-22 12:25:00|19590.21|19590.21|19581.58|19581.58|19590.4|19590.4|19569.15|19569.15|0
1600777800000|2020-09-22 12:30:00|19574.5|19574.5|19601.5|19601.5|19603.34|19603.34|19574.5|19574.5|0
1600778100000|2020-09-22 12:35:00|19601.81|19601.81|19614.05|19614.05|19614.05|19614.05|19582.7|19582.7|0
1600778400000|2020-09-22 12:40:00|19610.51|19610.51|19609.79|19609.79|19617.56|19617.56|19609.79|19609.79|0
1600778700000|2020-09-22 12:45:00|19606.25|19606.25|19602.22|19602.22|19616.68|19616.68|19602.22|19602.22|0
1600779000000|2020-09-22 12:50:00|19602.63|19602.63|19595.43|19595.43|19610.01|19610.01|19595.43|19595.43|0
1600779300000|2020-09-22 12:55:00|19598.98|19598.98|19572.98|19572.98|19598.98|19598.98|19572.98|19572.98|0
1600779600000|2020-09-22 13:00:00|19562.36|19562.36|19577.05|19577.05|19587.97|19587.97|19558.52|19558.52|0
1600779900000|2020-09-22 13:05:00|19578|19578|19596.26|19596.26|19596.26|19596.26|19570.92|19570.92|0
1600780200000|2020-09-22 13:10:00|19595.65|19595.65|19603.56|19603.56|19610.23|19610.23|19595.65|19595.65|0
1600780500000|2020-09-22 13:15:00|19603.26|19603.26|19606.09|19606.09|19613.17|19613.17|19599.72|19599.72|0
1600780800000|2020-09-22 13:20:00|19609.63|19609.63|19618.95|19618.95|19618.95|19618.95|19609.63|19609.63|0
1600781100000|2020-09-22 13:25:00|19636.66|19636.66|19678.85|19678.85|19682.8|19682.8|19636.66|19636.66|0
1600781400000|2020-09-22 13:30:00|19678.55|19678.55|19703.83|19703.83|19707.38|19707.38|19661.76|19661.76|0
1600781700000|2020-09-22 13:35:00|19696.75|19696.75|19722.93|19722.93|19739.85|19739.85|19692.8|19692.8|0
1600782000000|2020-09-22 13:40:00|19733.56|19733.56|19732.64|19732.64|19762.71|19762.71|19707.25|19707.25|0
1600782300000|2020-09-22 13:45:00|19739.73|19739.73|19721.97|19721.97|19749.97|19749.97|19718.42|19718.42|0
1600782600000|2020-09-22 13:50:00|19725.51|19725.51|19703.58|19703.58|19729.05|19729.05|19702.04|19702.04|0
1600782900000|2020-09-22 13:55:00|19703.27|19703.27|19682.53|19682.53|19703.27|19703.27|19679.7|19679.7|0
1600783200000|2020-09-22 14:00:00|19686.07|19686.07|19712.6|19712.6|19725.33|19725.33|19671.61|19671.61|0
1600783500000|2020-09-22 14:05:00|19716.15|19716.15|19712.08|19712.08|19723.53|19723.53|19698.25|19698.25|0
1600783800000|2020-09-22 14:10:00|19708.54|19708.54|19721.09|19721.09|19721.91|19721.91|19692.76|19692.76|0
1600784100000|2020-09-22 14:15:00|19722.3|19722.3|19745.05|19745.05|19747.08|19747.08|19722.3|19722.3|0
1600784400000|2020-09-22 14:20:00|19741.51|19741.51|19740.27|19740.27|19752.13|19752.13|19734.83|19734.83|0
1600784700000|2020-09-22 14:25:00|19736.73|19736.73|19739.18|19739.18|19740.27|19740.27|19713.68|19713.68|0
1600785000000|2020-09-22 14:30:00|19740.99|19740.99|19760.61|19760.61|19764.15|19764.15|19740.99|19740.99|0
1600785300000|2020-09-22 14:35:00|19764.15|19764.15|19782.66|19782.66|19786.51|19786.51|19754.73|19754.73|0
1600785600000|2020-09-22 14:40:00|19779.12|19779.12|19772.4|19772.4|19786.21|19786.21|19772.07|19772.07|0
1600785900000|2020-09-22 14:45:00|19765.31|19765.31|19745.05|19745.05|19768.86|19768.86|19737.55|19737.55|0
1600786200000|2020-09-22 14:50:00|19748.59|19748.59|19742.89|19742.89|19751.28|19751.28|19742.47|19742.47|0
1600786500000|2020-09-22 14:55:00|19735.8|19735.8|19766.61|19766.61|19773.69|19773.69|19735.2|19735.2|0
1600786800000|2020-09-22 15:00:00|19763.07|19763.07|19707.65|19707.65|19776.93|19776.93|19707.46|19707.46|0
1600787100000|2020-09-22 15:05:00|19704.11|19704.11|19708.91|19708.91|19720.54|19720.54|19687.36|19687.36|0
1600787400000|2020-09-22 15:10:00|19715.99|19715.99|19736.68|19736.68|19736.9|19736.9|19705.89|19705.89|0
1600787700000|2020-09-22 15:15:00|19733.14|19733.14|19752.47|19752.47|19767.05|19767.05|19732.73|19732.73|0
1600788000000|2020-09-22 15:20:00|19752.17|19752.17|19752.28|19752.28|19762.8|19762.8|19747.62|19747.62|0
1600788300000|2020-09-22 15:25:00|19751.87|19751.87|19742.48|19742.48|19754.4|19754.4|19716.97|19716.97|0
1600845300000|2020-09-23 07:15:00|20110.97|20110.97|20153.3|20153.3|20156.84|20156.84|20102.69|20102.69|0
1600845600000|2020-09-23 07:20:00|20146.22|20146.22|20212.78|20212.78|20212.78|20212.78|20132.05|20132.05|0
1600845900000|2020-09-23 07:25:00|20214.88|20214.88|20186.43|20186.43|20229.46|20229.46|20186.43|20186.43|0
1600846200000|2020-09-23 07:30:00|20193.51|20193.51|20204.88|20204.88|20235.89|20235.89|20193.51|20193.51|0
1600846500000|2020-09-23 07:35:00|20207.28|20207.28|20213.73|20213.73|20228.5|20228.5|20191.91|20191.91|0
1600846800000|2020-09-23 07:40:00|20214.94|20214.94|20227.82|20227.82|20234.49|20234.49|20193.28|20193.28|0
1600847100000|2020-09-23 07:45:00|20231.36|20231.36|20269.43|20269.43|20269.43|20269.43|20227.82|20227.82|0
1600847400000|2020-09-23 07:50:00|20268.83|20268.83|20233.62|20233.62|20279.64|20279.64|20226.54|20226.54|0
1600847700000|2020-09-23 07:55:00|20234.03|20234.03|20264.3|20264.3|20264.5|20264.5|20234.03|20234.03|0
1600848000000|2020-09-23 08:00:00|20263.89|20263.89|20276.78|20276.78|20293.85|20293.85|20256.81|20256.81|0
1600848300000|2020-09-23 08:05:00|20273.23|20273.23|20251.01|20251.01|20278.81|20278.81|20240.39|20240.39|0
1600848600000|2020-09-23 08:10:00|20243.93|20243.93|20253.13|20253.13|20255.27|20255.27|20240.39|20240.39|0
1600848900000|2020-09-23 08:15:00|20249.59|20249.59|20272.41|20272.41|20277.76|20277.76|20249.59|20249.59|0
1600849200000|2020-09-23 08:20:00|20275.95|20275.95|20224.5|20224.5|20275.95|20275.95|20224.5|20224.5|0
1600849500000|2020-09-23 08:25:00|20228.04|20228.04|20272.83|20272.83|20276.37|20276.37|20228.04|20228.04|0
1600849800000|2020-09-23 08:30:00|20276.37|20276.37|20240.65|20240.65|20281.98|20281.98|20229.12|20229.12|0
1600850100000|2020-09-23 08:35:00|20244.19|20244.19|20260.67|20260.67|20260.67|20260.67|20230.22|20230.22|0
1600850400000|2020-09-23 08:40:00|20260.09|20260.09|20244.19|20244.19|20260.09|20260.09|20237.11|20237.11|0
1600850700000|2020-09-23 08:45:00|20248.33|20248.33|20224.64|20224.64|20266.04|20266.04|20224.42|20224.42|0
1600851000000|2020-09-23 08:50:00|20217.56|20217.56|20218.05|20218.05|20225.24|20225.24|20192.36|20192.36|0
1600851300000|2020-09-23 08:55:00|20225.13|20225.13|20233.99|20233.99|20241.98|20241.98|20215.08|20215.08|0
1600851600000|2020-09-23 09:00:00|20234.29|20234.29|20249.96|20249.96|20251.77|20251.77|20220.32|20220.32|0
1600851900000|2020-09-23 09:05:00|20253.5|20253.5|20216.07|20216.07|20253.5|20253.5|20216.07|20216.07|0
1600852200000|2020-09-23 09:10:00|20215.16|20215.16|20209.89|20209.89|20228|20228|20208.49|20208.49|0
1600852500000|2020-09-23 09:15:00|20210.79|20210.79|20197.32|20197.32|20224.65|20224.65|20190.24|20190.24|0
1600852800000|2020-09-23 09:20:00|20204.4|20204.4|20225.72|20225.72|20241.2|20241.2|20204.4|20204.4|0
1600853100000|2020-09-23 09:25:00|20229.26|20229.26|20236.32|20236.32|20248.66|20248.66|20229.26|20229.26|0
1600853400000|2020-09-23 09:30:00|20246.94|20246.94|20265.84|20265.84|20266.56|20266.56|20246.94|20246.94|0
1600853700000|2020-09-23 09:35:00|20266.14|20266.14|20217.06|20217.06|20266.14|20266.14|20217.06|20217.06|0
1600854000000|2020-09-23 09:40:00|20216.65|20216.65|20260.87|20260.87|20260.87|20260.87|20216.65|20216.65|0
1600854300000|2020-09-23 09:45:00|20262.38|20262.38|20246.69|20246.69|20262.38|20262.38|20243.15|20243.15|0
1600854600000|2020-09-23 09:50:00|20246.09|20246.09|20267.94|20267.94|20272.28|20272.28|20246.09|20246.09|0
1600854900000|2020-09-23 09:55:00|20268.35|20268.35|20275.97|20275.97|20275.97|20275.97|20247.83|20247.83|0
1600855200000|2020-09-23 10:00:00|20272.43|20272.43|20289.53|20289.53|20293.67|20293.67|20272.43|20272.43|0
1600855500000|2020-09-23 10:05:00|20293.07|20293.07|20266.7|20266.7|20293.48|20293.48|20263.76|20263.76|0
1600855800000|2020-09-23 10:10:00|20263.15|20263.15|20267.6|20267.6|20272.04|20272.04|20260.11|20260.11|0
1600856100000|2020-09-23 10:15:00|20271.14|20271.14|20222.18|20222.18|20272.64|20272.64|20222.18|20222.18|0
1600856400000|2020-09-23 10:20:00|20225.72|20225.72|20253.52|20253.52|20265.04|20265.04|20225.72|20225.72|0
1600856700000|2020-09-23 10:25:00|20257.06|20257.06|20260.41|20260.41|20267.68|20267.68|20253.52|20253.52|0
1600857000000|2020-09-23 10:30:00|20260.11|20260.11|20265.45|20265.45|20272.54|20272.54|20260.11|20260.11|0
1600857300000|2020-09-23 10:35:00|20268.99|20268.99|20241.58|20241.58|20268.99|20268.99|20241.58|20241.58|0
1600857600000|2020-09-23 10:40:00|20245.12|20245.12|20248.85|20248.85|20263.73|20263.73|20245.12|20245.12|0
1600857900000|2020-09-23 10:45:00|20238.23|20238.23|20246.41|20246.41|20258.04|20258.04|20234.69|20234.69|0
1600858200000|2020-09-23 10:50:00|20247.01|20247.01|20261.58|20261.58|20262.18|20262.18|20247.01|20247.01|0
1600858500000|2020-09-23 10:55:00|20260.98|20260.98|20267.05|20267.05|20275.75|20275.75|20259.97|20259.97|0
1600858800000|2020-09-23 11:00:00|20268.25|20268.25|20264.52|20264.52|20271.79|20271.79|20253.49|20253.49|0
1600859100000|2020-09-23 11:05:00|20265.12|20265.12|20234.87|20234.87|20265.12|20265.12|20234.87|20234.87|0
1600859400000|2020-09-23 11:10:00|20231.32|20231.32|20197.04|20197.04|20242.55|20242.55|20186.42|20186.42|0
1600859700000|2020-09-23 11:15:00|20197.24|20197.24|20161.45|20161.45|20197.24|20197.24|20147.18|20147.18|0
1600860000000|2020-09-23 11:20:00|20161.87|20161.87|20124.13|20124.13|20162.66|20162.66|20119.56|20119.56|0
1600860300000|2020-09-23 11:25:00|20127.67|20127.67|20163.34|20163.34|20163.34|20163.34|20124.13|20124.13|0
1600860600000|2020-09-23 11:30:00|20159.8|20159.8|20141.78|20141.78|20168.09|20168.09|20141.78|20141.78|0
1600860900000|2020-09-23 11:35:00|20145.32|20145.32|20138.65|20138.65|20153.01|20153.01|20138.65|20138.65|0
1600861200000|2020-09-23 11:40:00|20138.24|20138.24|20141.15|20141.15|20151.2|20151.2|20137.04|20137.04|0
1600861500000|2020-09-23 11:45:00|20144.69|20144.69|20119.4|20119.4|20154.72|20154.72|20119.4|20119.4|0
1600861800000|2020-09-23 11:50:00|20115.86|20115.86|20056.79|20056.79|20115.86|20115.86|20053.25|20053.25|0
1600862100000|2020-09-23 11:55:00|20056.19|20056.19|20051.75|20051.75|20059.73|20059.73|20044.25|20044.25|0
1600862400000|2020-09-23 12:00:00|20055.29|20055.29|20056.01|20056.01|20066.51|20066.51|20052.47|20052.47|0
1600862700000|2020-09-23 12:05:00|20055.41|20055.41|20050.14|20050.14|20058.95|20058.95|20047.21|20047.21|0
1600863000000|2020-09-23 12:10:00|20043.06|20043.06|20021.02|20021.02|20043.47|20043.47|20002.71|20002.71|0
1600863300000|2020-09-23 12:15:00|20028.1|20028.1|19995.63|19995.63|20031.65|20031.65|19995.63|19995.63|0
1600863600000|2020-09-23 12:20:00|19985.01|19985.01|19987.84|19987.84|19992.09|19992.09|19961.55|19961.55|0
1600863900000|2020-09-23 12:25:00|19991.38|19991.38|20060.8|20060.8|20060.8|20060.8|19987.84|19987.84|0
1600864200000|2020-09-23 12:30:00|20053.71|20053.71|20008.35|20008.35|20053.71|20053.71|20008.35|20008.35|0
1600864500000|2020-09-23 12:35:00|20007.94|20007.94|19974.56|19974.56|20010.88|20010.88|19974.56|19974.56|0
1600864800000|2020-09-23 12:40:00|19978.1|19978.1|19982.96|19982.96|20011.29|20011.29|19978.1|19978.1|0
1600865100000|2020-09-23 12:45:00|19986.8|19986.8|19997.12|19997.12|19997.42|19997.42|19982.66|19982.66|0
1600865400000|2020-09-23 12:50:00|19993.58|19993.58|19984.38|19984.38|20001.68|20001.68|19980.43|19980.43|0
1600865700000|2020-09-23 12:55:00|19987.92|19987.92|19959.18|19959.18|19987.92|19987.92|19959.18|19959.18|0
1600866000000|2020-09-23 13:00:00|19962.72|19962.72|20030.12|20030.12|20030.12|20030.12|19952.7|19952.7|0
1600866300000|2020-09-23 13:05:00|20026.57|20026.57|20025.67|20025.67|20040.74|20040.74|20023.94|20023.94|0
1600866600000|2020-09-23 13:10:00|20025.37|20025.37|20010.19|20010.19|20025.37|20025.37|19999.27|19999.27|0
1600866900000|2020-09-23 13:15:00|20010.5|20010.5|20015.05|20015.05|20025.67|20025.67|20010.5|20010.5|0
1600867200000|2020-09-23 13:20:00|20014.15|20014.15|20005.03|20005.03|20016.25|20016.25|20000.88|20000.88|0
1600867500000|2020-09-23 13:25:00|20008.57|20008.57|19985.73|19985.73|20008.57|20008.57|19985.73|19985.73|0
1600867800000|2020-09-23 13:30:00|19992.82|19992.82|20034.7|20034.7|20051.96|20051.96|19992.82|19992.82|0
1600868100000|2020-09-23 13:35:00|20043.58|20043.58|20022.98|20022.98|20061.29|20061.29|20014.96|20014.96|0
1600868400000|2020-09-23 13:40:00|20037.14|20037.14|19952.58|19952.58|20046.03|20046.03|19952.58|19952.58|0
1600868700000|2020-09-23 13:45:00|19951.75|19951.75|19952.58|19952.58|19962.38|19962.38|19907.86|19907.86|0
1600869000000|2020-09-23 13:50:00|19949.03|19949.03|19895.53|19895.53|19949.03|19949.03|19891.99|19891.99|0
1600869300000|2020-09-23 13:55:00|19891.99|19891.99|19900.51|19900.51|19913.85|19913.85|19891.99|19891.99|0
1600869600000|2020-09-23 14:00:00|19900.81|19900.81|19896.25|19896.25|19919.01|19919.01|19892.71|19892.71|0
1600869900000|2020-09-23 14:05:00|19892.71|19892.71|19844.09|19844.09|19896.86|19896.86|19837.01|19837.01|0
1600870200000|2020-09-23 14:10:00|19840.55|19840.55|19876.56|19876.56|19878.49|19878.49|19826.38|19826.38|0
1600870500000|2020-09-23 14:15:00|19883.65|19883.65|19860.09|19860.09|19883.65|19883.65|19852.52|19852.52|0
1600870800000|2020-09-23 14:20:00|19856.55|19856.55|19856.88|19856.88|19863.36|19863.36|19848.26|19848.26|0
1600871100000|2020-09-23 14:25:00|19860.42|19860.42|19874.24|19874.24|19880.01|19880.01|19857.15|19857.15|0
1600871400000|2020-09-23 14:30:00|19874.65|19874.65|19876.25|19876.25|19886.48|19886.48|19869.17|19869.17|0
1600871700000|2020-09-23 14:35:00|19877.08|19877.08|19850.18|19850.18|19877.08|19877.08|19850.18|19850.18|0
1600872000000|2020-09-23 14:40:00|19846.64|19846.64|19851.85|19851.85|19859.45|19859.45|19836.01|19836.01|0
1600872300000|2020-09-23 14:45:00|19855.39|19855.39|19874.85|19874.85|19881.33|19881.33|19848.44|19848.44|0
1600872600000|2020-09-23 14:50:00|19878.39|19878.39|19872.81|19872.81|19889.61|19889.61|19860.38|19860.38|0
1600872900000|2020-09-23 14:55:00|19876.35|19876.35|19847.2|19847.2|19877.64|19877.64|19834.88|19834.88|0
1600873200000|2020-09-23 15:00:00|19850.74|19850.74|19859.11|19859.11|19868.07|19868.07|19827.69|19827.69|0
1600873500000|2020-09-23 15:05:00|19862.65|19862.65|19887.85|19887.85|19888.45|19888.45|19862.65|19862.65|0
1600873800000|2020-09-23 15:10:00|19891.39|19891.39|19851.08|19851.08|19891.39|19891.39|19844.77|19844.77|0
1600874100000|2020-09-23 15:15:00|19847.54|19847.54|19847.24|19847.24|19862.01|19862.01|19839.86|19839.86|0
1600874400000|2020-09-23 15:20:00|19847.54|19847.54|19843.62|19843.62|19854.51|19854.51|19829.81|19829.81|0
1600874700000|2020-09-23 15:25:00|19843.21|19843.21|19813.15|19813.15|19843.21|19843.21|19797.1|19797.1|0
1600931700000|2020-09-24 07:15:00|19760.84|19760.84|19788.67|19788.67|19802.83|19802.83|19730.41|19730.41|0
1600932000000|2020-09-24 07:20:00|19788.07|19788.07|19781.25|19781.25|19788.07|19788.07|19723.16|19723.16|0
1600932300000|2020-09-24 07:25:00|19777.7|19777.7|19798.32|19798.32|19825.65|19825.65|19777.7|19777.7|0
1600932600000|2020-09-24 07:30:00|19801.86|19801.86|19813.27|19813.27|19813.27|19813.27|19771.73|19771.73|0
1600932900000|2020-09-24 07:35:00|19813.57|19813.57|19840.26|19840.26|19840.26|19840.26|19776.35|19776.35|0
1600933200000|2020-09-24 07:40:00|19838.75|19838.75|19851.32|19851.32|19857.25|19857.25|19829.33|19829.33|0
1600933500000|2020-09-24 07:45:00|19854.86|19854.86|19872.17|19872.17|19897.26|19897.26|19854.86|19854.86|0
1600933800000|2020-09-24 07:50:00|19872.47|19872.47|19864.8|19864.8|19876.01|19876.01|19841.2|19841.2|0
1600934100000|2020-09-24 07:55:00|19868.34|19868.34|19913.79|19913.79|19913.79|19913.79|19864.8|19864.8|0
1600934400000|2020-09-24 08:00:00|19915.9|19915.9|19904.25|19904.25|19933.47|19933.47|19901.83|19901.83|0
1600934700000|2020-09-24 08:05:00|19907.79|19907.79|19925.2|19925.2|19935.82|19935.82|19907.79|19907.79|0
1600935000000|2020-09-24 08:10:00|19932.28|19932.28|19862.18|19862.18|19932.28|19932.28|19862.18|19862.18|0
1600935300000|2020-09-24 08:15:00|19855.1|19855.1|19876.85|19876.85|19879.88|19879.88|19848.52|19848.52|0
1600935600000|2020-09-24 08:20:00|19873.31|19873.31|19903.74|19903.74|19904.37|19904.37|19869.35|19869.35|0
1600935900000|2020-09-24 08:25:00|19900.2|19900.2|19893.42|19893.42|19900.2|19900.2|19883.93|19883.93|0
1600936200000|2020-09-24 08:30:00|19896.96|19896.96|19901.1|19901.1|19901.1|19901.1|19889.88|19889.88|0
1600936500000|2020-09-24 08:35:00|19908.19|19908.19|19908.16|19908.16|19923.64|19923.64|19908.16|19908.16|0
1600936800000|2020-09-24 08:40:00|19907.75|19907.75|19902.4|19902.4|19920.71|19920.71|19898.86|19898.86|0
1600937100000|2020-09-24 08:45:00|19909.48|19909.48|19892.49|19892.49|19913.03|19913.03|19884.09|19884.09|0
1600937400000|2020-09-24 08:50:00|19891.89|19891.89|19906.27|19906.27|19913.36|19913.36|19879.54|19879.54|0
1600937700000|2020-09-24 08:55:00|19913.36|19913.36|19924.58|19924.58|19925.18|19925.18|19909.21|19909.21|0
1600938000000|2020-09-24 09:00:00|19924.28|19924.28|19908.69|19908.69|19924.28|19924.28|19901.61|19901.61|0
1600938300000|2020-09-24 09:05:00|19908.99|19908.99|19908.09|19908.09|19919.92|19919.92|19905.45|19905.45|0
1600938600000|2020-09-24 09:10:00|19904.55|19904.55|19928.86|19928.86|19928.86|19928.86|19904.55|19904.55|0
1600938900000|2020-09-24 09:15:00|19928.45|19928.45|19928.64|19928.64|19935.94|19935.94|19928.15|19928.15|0
1600939200000|2020-09-24 09:20:00|19929.46|19929.46|19936.13|19936.13|19936.13|19936.13|19914.28|19914.28|0
1600939500000|2020-09-24 09:25:00|19932.59|19932.59|19920.27|19920.27|19932.78|19932.78|19913.9|19913.9|0
1600939800000|2020-09-24 09:30:00|19923.81|19923.81|19948.78|19948.78|19948.78|19948.78|19923.81|19923.81|0
1600940100000|2020-09-24 09:35:00|19945.24|19945.24|19950.41|19950.41|19959.71|19959.71|19944.94|19944.94|0
1600940400000|2020-09-24 09:40:00|19939.78|19939.78|19937.97|19937.97|19945.05|19945.05|19936.24|19936.24|0
1600940700000|2020-09-24 09:45:00|19937.55|19937.55|19941.4|19941.4|19941.7|19941.7|19919.85|19919.85|0
1600941000000|2020-09-24 09:50:00|19934.31|19934.31|19880.29|19880.29|19934.31|19934.31|19880.29|19880.29|0
1600941300000|2020-09-24 09:55:00|19876.75|19876.75|19879.72|19879.72|19890.32|19890.32|19876.18|19876.18|0
1600941600000|2020-09-24 10:00:00|19872.64|19872.64|19886.19|19886.19|19889.73|19889.73|19868.68|19868.68|0
1600941900000|2020-09-24 10:05:00|19893.27|19893.27|19896.92|19896.92|19907.84|19907.84|19890.14|19890.14|0
1600942200000|2020-09-24 10:10:00|19914.63|19914.63|19888.22|19888.22|19914.63|19914.63|19888.22|19888.22|0
1600942500000|2020-09-24 10:15:00|19889.13|19889.13|19910.48|19910.48|19910.48|19910.48|19888.22|19888.22|0
1600942800000|2020-09-24 10:20:00|19914.02|19914.02|19954.59|19954.59|19954.59|19954.59|19914.02|19914.02|0
1600943100000|2020-09-24 10:25:00|19951.05|19951.05|19934.86|19934.86|19951.05|19951.05|19934.86|19934.86|0
1600943400000|2020-09-24 10:30:00|19935.16|19935.16|19924.65|19924.65|19935.16|19935.16|19916.63|19916.63|0
1600943700000|2020-09-24 10:35:00|19924.24|19924.24|19942.85|19942.85|19949.93|19949.93|19923.83|19923.83|0
1600944000000|2020-09-24 10:40:00|19943.45|19943.45|19947.51|19947.51|19950.42|19950.42|19938.81|19938.81|0
1600944300000|2020-09-24 10:45:00|19948.11|19948.11|19955.33|19955.33|19958.87|19958.87|19937.79|19937.79|0
1600944600000|2020-09-24 10:50:00|19955.93|19955.93|19952.09|19952.09|19956.23|19956.23|19945.01|19945.01|0
1600944900000|2020-09-24 10:55:00|19955.63|19955.63|19957.5|19957.5|19966.12|19966.12|19948.55|19948.55|0
1600945200000|2020-09-24 11:00:00|19964.59|19964.59|19968.05|19968.05|19978.34|19978.34|19953.28|19953.28|0
1600945500000|2020-09-24 11:05:00|19964.5|19964.5|19971.96|19971.96|19976.1|19976.1|19963.9|19963.9|0
1600945800000|2020-09-24 11:10:00|19972.78|19972.78|19979.75|19979.75|19983.87|19983.87|19972.09|19972.09|0
1600946100000|2020-09-24 11:15:00|19979.45|19979.45|19997.18|19997.18|20000.72|20000.72|19974.51|19974.51|0
1600946400000|2020-09-24 11:20:00|19993.64|19993.64|19979.45|19979.45|19993.64|19993.64|19979.45|19979.45|0
1600946700000|2020-09-24 11:25:00|19987.43|19987.43|19996.62|19996.62|20002.01|20002.01|19987.43|19987.43|0
1600947000000|2020-09-24 11:30:00|19989.54|19989.54|19992.17|19992.17|19996.43|19996.43|19989.34|19989.34|0
1600947300000|2020-09-24 11:35:00|19992.48|19992.48|20011.9|20011.9|20019.48|20019.48|19992.48|19992.48|0
1600947600000|2020-09-24 11:40:00|20012.1|20012.1|20014.43|20014.43|20018.88|20018.88|20011.6|20011.6|0
1600947900000|2020-09-24 11:45:00|20015.04|20015.04|19993.41|19993.41|20015.04|20015.04|19986.32|19986.32|0
1600948200000|2020-09-24 11:50:00|19982.78|19982.78|19953.85|19953.85|19986.32|19986.32|19953.85|19953.85|0
1600948500000|2020-09-24 11:55:00|19957.39|19957.39|19955.07|19955.07|19971.86|19971.86|19950.31|19950.31|0
1600948800000|2020-09-24 12:00:00|19951.53|19951.53|19930.59|19930.59|19955.07|19955.07|19930.59|19930.59|0
1600949100000|2020-09-24 12:05:00|19927.05|19927.05|19906.4|19906.4|19927.05|19927.05|19901.66|19901.66|0
1600949400000|2020-09-24 12:10:00|19917.03|19917.03|19938.23|19938.23|19938.23|19938.23|19917.03|19917.03|0
1600949700000|2020-09-24 12:15:00|19934.69|19934.69|19933.49|19933.49|19934.69|19934.69|19911.75|19911.75|0
1600950000000|2020-09-24 12:20:00|19929.95|19929.95|19918.72|19918.72|19929.95|19929.95|19915.18|19915.18|0
1600950300000|2020-09-24 12:25:00|19915.18|19915.18|19914.06|19914.06|19929.95|19929.95|19910.52|19910.52|0
1600950600000|2020-09-24 12:30:00|19917.6|19917.6|19899.17|19899.17|19917.6|19917.6|19890.21|19890.21|0
1600950900000|2020-09-24 12:35:00|19888.54|19888.54|19869.94|19869.94|19888.54|19888.54|19855.48|19855.48|0
1600951200000|2020-09-24 12:40:00|19869.12|19869.12|19870.96|19870.96|19885.42|19885.42|19865.58|19865.58|0
1600951500000|2020-09-24 12:45:00|19874.5|19874.5|19871.78|19871.78|19882.4|19882.4|19860.63|19860.63|0
1600951800000|2020-09-24 12:50:00|19872.08|19872.08|19869.67|19869.67|19872.08|19872.08|19859.95|19859.95|0
1600952100000|2020-09-24 12:55:00|19869.37|19869.37|19859.35|19859.35|19877.36|19877.36|19859.35|19859.35|0
1600952400000|2020-09-24 13:00:00|19858.15|19858.15|19865.12|19865.12|19869.56|19869.56|19853.89|19853.89|0
1600952700000|2020-09-24 13:05:00|19861.58|19861.58|19866|19866|19869.13|19869.13|19854.8|19854.8|0
1600953000000|2020-09-24 13:10:00|19862.45|19862.45|19843.52|19843.52|19869.84|19869.84|19835.94|19835.94|0
1600953300000|2020-09-24 13:15:00|19839.97|19839.97|19850.71|19850.71|19850.71|19850.71|19833|19833|0
1600953600000|2020-09-24 13:20:00|19854.25|19854.25|19879.3|19879.3|19879.3|19879.3|19850.71|19850.71|0
1600953900000|2020-09-24 13:25:00|19882.84|19882.84|19870.49|19870.49|19885.48|19885.48|19857.45|19857.45|0
1600954200000|2020-09-24 13:30:00|19869.89|19869.89|19796.22|19796.22|19877.98|19877.98|19795.62|19795.62|0
1600954500000|2020-09-24 13:35:00|19799.76|19799.76|19762.65|19762.65|19801.18|19801.18|19752.03|19752.03|0
1600954800000|2020-09-24 13:40:00|19762.35|19762.35|19790.59|19790.59|19808.59|19808.59|19737.15|19737.15|0
1600955100000|2020-09-24 13:45:00|19797.67|19797.67|19845.83|19845.83|19845.83|19845.83|19790.59|19790.59|0
1600955400000|2020-09-24 13:50:00|19852.91|19852.91|19860.65|19860.65|19860.65|19860.65|19835.2|19835.2|0
1600955700000|2020-09-24 13:55:00|19857.11|19857.11|19834.77|19834.77|19870.59|19870.59|19830.21|19830.21|0
1600956000000|2020-09-24 14:00:00|19820.6|19820.6|19824.94|19824.94|19835.26|19835.26|19802.79|19802.79|0
1600956300000|2020-09-24 14:05:00|19824.64|19824.64|19806.14|19806.14|19845.38|19845.38|19802.6|19802.6|0
1600956600000|2020-09-24 14:10:00|19805.73|19805.73|19765.69|19765.69|19805.73|19805.73|19755.97|19755.97|0
1600956900000|2020-09-24 14:15:00|19769.23|19769.23|19791.71|19791.71|19802.34|19802.34|19755.67|19755.67|0
1600957200000|2020-09-24 14:20:00|19790.81|19790.81|19757.33|19757.33|19790.81|19790.81|19750.24|19750.24|0
1600957500000|2020-09-24 14:25:00|19750.24|19750.24|19751.75|19751.75|19762.18|19762.18|19749.53|19749.53|0
1600957800000|2020-09-24 14:30:00|19751.15|19751.15|19733.89|19733.89|19751.15|19751.15|19727.38|19727.38|0
1600958100000|2020-09-24 14:35:00|19734.19|19734.19|19737.81|19737.81|19741.05|19741.05|19730.54|19730.54|0
1600958400000|2020-09-24 14:40:00|19730.73|19730.73|19743.09|19743.09|19749.15|19749.15|19730.73|19730.73|0
1600958700000|2020-09-24 14:45:00|19743.39|19743.39|19766.36|19766.36|19800.04|19800.04|19743.39|19743.39|0
1600959000000|2020-09-24 14:50:00|19762.52|19762.52|19775.56|19775.56|19780.42|19780.42|19741.05|19741.05|0
1600959300000|2020-09-24 14:55:00|19772.02|19772.02|19802.91|19802.91|19810.29|19810.29|19763.74|19763.74|0
1600959600000|2020-09-24 15:00:00|19809.99|19809.99|19813.12|19813.12|19836.58|19836.58|19803.51|19803.51|0
1600959900000|2020-09-24 15:05:00|19816.66|19816.66|19815.35|19815.35|19832.03|19832.03|19808.87|19808.87|0
1600960200000|2020-09-24 15:10:00|19818.89|19818.89|19818.06|19818.06|19830.5|19830.5|19807.24|19807.24|0
1600960500000|2020-09-24 15:15:00|19821.6|19821.6|19813.5|19813.5|19821.6|19821.6|19795.8|19795.8|0
1600960800000|2020-09-24 15:20:00|19809.96|19809.96|19850.23|19850.23|19850.23|19850.23|19802.58|19802.58|0
1600961100000|2020-09-24 15:25:00|19846.69|19846.69|19813.2|19813.2|19871.78|19871.78|19813.2|19813.2|0
1601018100000|2020-09-25 07:15:00|19749.05|19749.05|19742|19742|19759.71|19759.71|19730.32|19730.32|0
1601018400000|2020-09-25 07:20:00|19732.82|19732.82|19753.84|19753.84|19760.93|19760.93|19719.87|19719.87|0
1601018700000|2020-09-25 07:25:00|19746.76|19746.76|19776.9|19776.9|19776.9|19776.9|19736.14|19736.14|0
1601019000000|2020-09-25 07:30:00|19779.9|19779.9|19789.26|19789.26|19794.6|19794.6|19774.86|19774.86|0
1601019300000|2020-09-25 07:35:00|19778.63|19778.63|19817.07|19817.07|19828.29|19828.29|19774.79|19774.79|0
1601019600000|2020-09-25 07:40:00|19824.15|19824.15|19819.15|19819.15|19831.83|19831.83|19801.44|19801.44|0
1601019900000|2020-09-25 07:45:00|19812.06|19812.06|19773.71|19773.71|19819.75|19819.75|19773.41|19773.41|0
1601020200000|2020-09-25 07:50:00|19770.17|19770.17|19799.08|19799.08|19799.08|19799.08|19769.19|19769.19|0
1601020500000|2020-09-25 07:55:00|19799.49|19799.49|19817.93|19817.93|19817.93|19817.93|19788.86|19788.86|0
1601020800000|2020-09-25 08:00:00|19817.11|19817.11|19832.41|19832.41|19840.69|19840.69|19817.11|19817.11|0
1601021100000|2020-09-25 08:05:00|19831.59|19831.59|19794.04|19794.04|19831.59|19831.59|19778.97|19778.97|0
1601021400000|2020-09-25 08:10:00|19794.94|19794.94|19750.38|19750.38|19794.94|19794.94|19736.49|19736.49|0
1601021700000|2020-09-25 08:15:00|19743.3|19743.3|19755.26|19755.26|19755.26|19755.26|19721.56|19721.56|0
1601022000000|2020-09-25 08:20:00|19762.35|19762.35|19723.13|19723.13|19762.35|19762.35|19723.13|19723.13|0
1601022300000|2020-09-25 08:25:00|19718.69|19718.69|19744.19|19744.19|19756.01|19756.01|19718.69|19718.69|0
1601022600000|2020-09-25 08:30:00|19740.65|19740.65|19753.72|19753.72|19753.72|19753.72|19726.89|19726.89|0
1601022900000|2020-09-25 08:35:00|19753.12|19753.12|19763.04|19763.04|19771.33|19771.33|19749.57|19749.57|0
1601023200000|2020-09-25 08:40:00|19766.58|19766.58|19760.32|19760.32|19769.92|19769.92|19749.4|19749.4|0
1601023500000|2020-09-25 08:45:00|19759.91|19759.91|19788.53|19788.53|19788.53|19788.53|19752.83|19752.83|0
1601023800000|2020-09-25 08:50:00|19787.93|19787.93|19804.07|19804.07|19811.34|19811.34|19787.63|19787.63|0
1601024100000|2020-09-25 08:55:00|19811.15|19811.15|19811.56|19811.56|19811.56|19811.56|19792.65|19792.65|0
1601024400000|2020-09-25 09:00:00|19810.96|19810.96|19817.71|19817.71|19819.84|19819.84|19810.96|19810.96|0
1601024700000|2020-09-25 09:05:00|19821.25|19821.25|19823.3|19823.3|19829.24|19829.24|19815.1|19815.1|0
1601025000000|2020-09-25 09:10:00|19830.39|19830.39|19807.72|19807.72|19838.07|19838.07|19805.49|19805.49|0
1601025300000|2020-09-25 09:15:00|19804.18|19804.18|19803.46|19803.46|19804.59|19804.59|19779.8|19779.8|0
1601025600000|2020-09-25 09:20:00|19807|19807|19784.55|19784.55|19807|19807|19780.41|19780.41|0
1601025900000|2020-09-25 09:25:00|19788.1|19788.1|19816.7|19816.7|19828.23|19828.23|19784.55|19784.55|0
1601026200000|2020-09-25 09:30:00|19816.29|19816.29|19789.28|19789.28|19816.29|19816.29|19789.28|19789.28|0
1601026500000|2020-09-25 09:35:00|19785.74|19785.74|19766.59|19766.59|19785.74|19785.74|19766.29|19766.29|0
1601026800000|2020-09-25 09:40:00|19759.5|19759.5|19732.01|19732.01|19770.13|19770.13|19721.39|19721.39|0
1601027100000|2020-09-25 09:45:00|19721.39|19721.39|19732.64|19732.64|19732.64|19732.64|19703.16|19703.16|0
1601027400000|2020-09-25 09:50:00|19729.1|19729.1|19746.5|19746.5|19746.5|19746.5|19706.54|19706.54|0
1601027700000|2020-09-25 09:55:00|19750.04|19750.04|19767.84|19767.84|19767.84|19767.84|19747.51|19747.51|0
1601028000000|2020-09-25 10:00:00|19774.93|19774.93|19763.81|19763.81|19778.47|19778.47|19759.97|19759.97|0
1601028300000|2020-09-25 10:05:00|19763.21|19763.21|19768.56|19768.56|19775.64|19775.64|19759.67|19759.67|0
1601028600000|2020-09-25 10:10:00|19765.01|19765.01|19752.75|19752.75|19765.01|19765.01|19749.84|19749.84|0
1601028900000|2020-09-25 10:15:00|19749.21|19749.21|19746.98|19746.98|19749.51|19749.51|19734.44|19734.44|0
1601029200000|2020-09-25 10:20:00|19743.44|19743.44|19723.02|19723.02|19754.75|19754.75|19723.02|19723.02|0
1601029500000|2020-09-25 10:25:00|19719.48|19719.48|19717.46|19717.46|19730.41|19730.41|19713.92|19713.92|0
1601029800000|2020-09-25 10:30:00|19717.16|19717.16|19728.3|19728.3|19732.45|19732.45|19716.86|19716.86|0
1601030100000|2020-09-25 10:35:00|19721.22|19721.22|19690.95|19690.95|19724.76|19724.76|19686.91|19686.91|0
1601030400000|2020-09-25 10:40:00|19690.65|19690.65|19686.97|19686.97|19698.91|19698.91|19676.04|19676.04|0
1601030700000|2020-09-25 10:45:00|19686.56|19686.56|19676.02|19676.02|19697.18|19697.18|19675.93|19675.93|0
1601031000000|2020-09-25 10:50:00|19679.56|19679.56|19662.45|19662.45|19679.56|19679.56|19650.63|19650.63|0
1601031300000|2020-09-25 10:55:00|19662.15|19662.15|19681.36|19681.36|19681.36|19681.36|19659.21|19659.21|0
1601031600000|2020-09-25 11:00:00|19688.44|19688.44|19707.03|19707.03|19715.31|19715.31|19688.44|19688.44|0
1601031900000|2020-09-25 11:05:00|19706.12|19706.12|19723.39|19723.39|19735.66|19735.66|19701.98|19701.98|0
1601032200000|2020-09-25 11:10:00|19727.23|19727.23|19726.24|19726.24|19750.51|19750.51|19722.7|19722.7|0
1601032500000|2020-09-25 11:15:00|19726.65|19726.65|19692.61|19692.61|19733.73|19733.73|19692.61|19692.61|0
1601032800000|2020-09-25 11:20:00|19692.99|19692.99|19686.23|19686.23|19710.42|19710.42|19685.63|19685.63|0
1601033100000|2020-09-25 11:25:00|19689.77|19689.77|19685.93|19685.93|19706.88|19706.88|19681.79|19681.79|0
1601033400000|2020-09-25 11:30:00|19693.02|19693.02|19683.29|19683.29|19701.71|19701.71|19676.92|19676.92|0
1601033700000|2020-09-25 11:35:00|19686.84|19686.84|19695.34|19695.34|19702.43|19702.43|19684.01|19684.01|0
1601034000000|2020-09-25 11:40:00|19691.8|19691.8|19712.74|19712.74|19712.74|19712.74|19688.26|19688.26|0
1601034300000|2020-09-25 11:45:00|19709.2|19709.2|19703.05|19703.05|19709.5|19709.5|19680.87|19680.87|0
1601034600000|2020-09-25 11:50:00|19702.44|19702.44|19716.3|19716.3|19735.2|19735.2|19702.44|19702.44|0
1601034900000|2020-09-25 11:55:00|19719.84|19719.84|19703.33|19703.33|19734|19734|19700.09|19700.09|0
1601035200000|2020-09-25 12:00:00|19706.87|19706.87|19725.59|19725.59|19747.14|19747.14|19706.27|19706.27|0
1601035500000|2020-09-25 12:05:00|19725.78|19725.78|19740.66|19740.66|19744.21|19744.21|19725.78|19725.78|0
1601035800000|2020-09-25 12:10:00|19740.36|19740.36|19737.74|19737.74|19750.39|19750.39|19730.65|19730.65|0
1601036100000|2020-09-25 12:15:00|19734.2|19734.2|19727.78|19727.78|19741.06|19741.06|19727.78|19727.78|0
1601036400000|2020-09-25 12:20:00|19724.24|19724.24|19726.58|19726.58|19749.93|19749.93|19719.49|19719.49|0
1601036700000|2020-09-25 12:25:00|19727.18|19727.18|19743.07|19743.07|19749.55|19749.55|19726.88|19726.88|0
1601037000000|2020-09-25 12:30:00|19739.53|19739.53|19723.14|19723.14|19739.53|19739.53|19713.42|19713.42|0
1601037300000|2020-09-25 12:35:00|19722.54|19722.54|19726.36|19726.36|19726.36|19726.36|19721.39|19721.39|0
1601037600000|2020-09-25 12:40:00|19725.95|19725.95|19735.39|19735.39|19735.39|19735.39|19718.78|19718.78|0
1601037900000|2020-09-25 12:45:00|19735.2|19735.2|19750.38|19750.38|19761.6|19761.6|19735.2|19735.2|0
1601038200000|2020-09-25 12:50:00|19753.92|19753.92|19733.78|19733.78|19753.92|19753.92|19733.78|19733.78|0
1601038500000|2020-09-25 12:55:00|19726.7|19726.7|19724.88|19724.88|19739.34|19739.34|19724.88|19724.88|0
1601038800000|2020-09-25 13:00:00|19724.58|19724.58|19737.87|19737.87|19737.87|19737.87|19713.8|19713.8|0
1601039100000|2020-09-25 13:05:00|19737.68|19737.68|19738.39|19738.39|19742.34|19742.34|19734.14|19734.14|0
1601039400000|2020-09-25 13:10:00|19741.93|19741.93|19739.29|19739.29|19743.43|19743.43|19734.82|19734.82|0
1601039700000|2020-09-25 13:15:00|19738.88|19738.88|19769.92|19769.92|19769.92|19769.92|19736.54|19736.54|0
1601040000000|2020-09-25 13:20:00|19777|19777|19786.31|19786.31|19805.03|19805.03|19777|19777|0
1601040300000|2020-09-25 13:25:00|19789.85|19789.85|19771.48|19771.48|19789.85|19789.85|19771.48|19771.48|0
1601040600000|2020-09-25 13:30:00|19772.08|19772.08|19792.37|19792.37|19796.05|19796.05|19770.96|19770.96|0
1601040900000|2020-09-25 13:35:00|19792.18|19792.18|19777.22|19777.22|19792.18|19792.18|19772.17|19772.17|0
1601041200000|2020-09-25 13:40:00|19770.14|19770.14|19783.89|19783.89|19803.1|19803.1|19766.6|19766.6|0
1601041500000|2020-09-25 13:45:00|19783.48|19783.48|19761.03|19761.03|19783.48|19783.48|19742.5|19742.5|0
1601041800000|2020-09-25 13:50:00|19761.33|19761.33|19760.22|19760.22|19767.91|19767.91|19742.72|19742.72|0
1601042100000|2020-09-25 13:55:00|19763.77|19763.77|19773.31|19773.31|19787.47|19787.47|19734.81|19734.81|0
1601042400000|2020-09-25 14:00:00|19776.85|19776.85|19804.99|19804.99|19812.56|19812.56|19770.48|19770.48|0
1601042700000|2020-09-25 14:05:00|19808.53|19808.53|19769.1|19769.1|19810.57|19810.57|19769.1|19769.1|0
1601043000000|2020-09-25 14:10:00|19768.69|19768.69|19725.71|19725.71|19768.69|19768.69|19696.89|19696.89|0
1601043300000|2020-09-25 14:15:00|19722.17|19722.17|19748.16|19748.16|19752.3|19752.3|19718.63|19718.63|0
1601043600000|2020-09-25 14:20:00|19744.62|19744.62|19766.38|19766.38|19786.31|19786.31|19744.62|19744.62|0
1601043900000|2020-09-25 14:25:00|19766.08|19766.08|19797.22|19797.22|19797.22|19797.22|19762.12|19762.12|0
1601044200000|2020-09-25 14:30:00|19797.52|19797.52|19778.89|19778.89|19801.67|19801.67|19778.5|19778.5|0
1601044500000|2020-09-25 14:35:00|19778.59|19778.59|19813.49|19813.49|19813.49|19813.49|19771.5|19771.5|0
1601044800000|2020-09-25 14:40:00|19813.8|19813.8|19812.59|19812.59|19828.37|19828.37|19779.11|19779.11|0
1601045100000|2020-09-25 14:45:00|19812.89|19812.89|19798.36|19798.36|19833.95|19833.95|19791.27|19791.27|0
1601045400000|2020-09-25 14:50:00|19794.82|19794.82|19807.35|19807.35|19817.98|19817.98|19782.88|19782.88|0
1601045700000|2020-09-25 14:55:00|19807.05|19807.05|19831.82|19831.82|19831.82|19831.82|19795.12|19795.12|0
1601046000000|2020-09-25 15:00:00|19832.72|19832.72|19820.83|19820.83|19850.72|19850.72|19820.83|19820.83|0
1601046300000|2020-09-25 15:05:00|19817.29|19817.29|19823.49|19823.49|19834.91|19834.91|19810.21|19810.21|0
1601046600000|2020-09-25 15:10:00|19815.5|19815.5|19816.79|19816.79|19828.21|19828.21|19808.7|19808.7|0
1601046900000|2020-09-25 15:15:00|19816.49|19816.49|19861.5|19861.5|19861.5|19861.5|19816.49|19816.49|0
1601047200000|2020-09-25 15:20:00|19868.58|19868.58|19877.72|19877.72|19884.8|19884.8|19859.9|19859.9|0
1601047500000|2020-09-25 15:25:00|19881.26|19881.26|19842.73|19842.73|19881.67|19881.67|19825.02|19825.02|0
1601277300000|2020-09-28 07:15:00|20898.87|20898.87|20957.85|20957.85|20978.72|20978.72|20887.42|20887.42|0
1601277600000|2020-09-28 07:20:00|20958.26|20958.26|20948.85|20948.85|20970.69|20970.69|20929.33|20929.33|0
1601277900000|2020-09-28 07:25:00|20952.39|20952.39|20922.15|20922.15|20955.83|20955.83|20893.91|20893.91|0
1601278200000|2020-09-28 07:30:00|20904.45|20904.45|20859.23|20859.23|20913.64|20913.64|20859.23|20859.23|0
1601278500000|2020-09-28 07:35:00|20860.44|20860.44|20888.47|20888.47|20906.17|20906.17|20841.83|20841.83|0
1601278800000|2020-09-28 07:40:00|20892.01|20892.01|20879.77|20879.77|20892.61|20892.61|20865.41|20865.41|0
1601279100000|2020-09-28 07:45:00|20876.23|20876.23|20866.32|20866.32|20908.81|20908.81|20866.32|20866.32|0
1601279400000|2020-09-28 07:50:00|20869.86|20869.86|20893.84|20893.84|20918.93|20918.93|20869.86|20869.86|0
1601279700000|2020-09-28 07:55:00|20892.61|20892.61|20911.34|20911.34|20912.16|20912.16|20873.21|20873.21|0
1601280000000|2020-09-28 08:00:00|20907.8|20907.8|20847.24|20847.24|20908.1|20908.1|20847.24|20847.24|0
1601280300000|2020-09-28 08:05:00|20850.78|20850.78|20893.21|20893.21|20900.29|20900.29|20850.78|20850.78|0
1601280600000|2020-09-28 08:10:00|20900.29|20900.29|20892.3|20892.3|20908.27|20908.27|20883.48|20883.48|0
1601280900000|2020-09-28 08:15:00|20899.39|20899.39|20954.34|20954.34|20972.34|20972.34|20899.39|20899.39|0
1601281200000|2020-09-28 08:20:00|20953.73|20953.73|20972.55|20972.55|20996.72|20996.72|20937.85|20937.85|0
1601281500000|2020-09-28 08:25:00|20979.63|20979.63|20986.11|20986.11|21007.77|21007.77|20979.03|20979.03|0
1601281800000|2020-09-28 08:30:00|20989.65|20989.65|20999.06|20999.06|21002.6|21002.6|20974.88|20974.88|0
1601282100000|2020-09-28 08:35:00|20995.52|20995.52|20990.77|20990.77|20998.16|20998.16|20976.01|20976.01|0
1601282400000|2020-09-28 08:40:00|20987.23|20987.23|20933.51|20933.51|20987.23|20987.23|20928.77|20928.77|0
1601282700000|2020-09-28 08:45:00|20937.05|20937.05|20899.42|20899.42|20947.68|20947.68|20895.58|20895.58|0
1601283000000|2020-09-28 08:50:00|20895.88|20895.88|20847.44|20847.44|20899.42|20899.42|20823.94|20823.94|0
1601283300000|2020-09-28 08:55:00|20840.36|20840.36|20905.6|20905.6|20905.6|20905.6|20836.21|20836.21|0
1601283600000|2020-09-28 09:00:00|20902.06|20902.06|20902.77|20902.77|20906.31|20906.31|20899.23|20899.23|0
1601283900000|2020-09-28 09:05:00|20899.23|20899.23|20911.06|20911.06|20918.14|20918.14|20893.35|20893.35|0
1601284200000|2020-09-28 09:10:00|20912.56|20912.56|20933.81|20933.81|20940.89|20940.89|20909.02|20909.02|0
1601284500000|2020-09-28 09:15:00|20930.27|20930.27|20943.78|20943.78|20957.94|20957.94|20929.86|20929.86|0
1601284800000|2020-09-28 09:20:00|20947.32|20947.32|20980.39|20980.39|20994.37|20994.37|20947.32|20947.32|0
1601285100000|2020-09-28 09:25:00|20973.31|20973.31|21034.93|21034.93|21034.93|21034.93|20973.31|20973.31|0
1601285400000|2020-09-28 09:30:00|21031.39|21031.39|21016.54|21016.54|21043.22|21043.22|20995.6|20995.6|0
1601285700000|2020-09-28 09:35:00|21013|21013|21076.62|21076.62|21077.52|21077.52|21013|21013|0
1601286000000|2020-09-28 09:40:00|21083.7|21083.7|21100.1|21100.1|21100.1|21100.1|21072.78|21072.78|0
1601286300000|2020-09-28 09:45:00|21100.48|21100.48|21094.66|21094.66|21107.56|21107.56|21061.91|21061.91|0
1601286600000|2020-09-28 09:50:00|21094.47|21094.47|21087.99|21087.99|21094.47|21094.47|21072.62|21072.62|0
1601286900000|2020-09-28 09:55:00|21091.53|21091.53|21065.84|21065.84|21091.53|21091.53|21045.49|21045.49|0
1601287200000|2020-09-28 10:00:00|21072.92|21072.92|21110.05|21110.05|21110.05|21110.05|21072.23|21072.23|0
1601287500000|2020-09-28 10:05:00|21106.51|21106.51|21157.18|21157.18|21157.18|21157.18|21102.97|21102.97|0
1601287800000|2020-09-28 10:10:00|21158.01|21158.01|21203.43|21203.43|21206.97|21206.97|21154.46|21154.46|0
1601288100000|2020-09-28 10:15:00|21210.51|21210.51|21209.31|21209.31|21225.28|21225.28|21196.04|21196.04|0
1601288400000|2020-09-28 10:20:00|21209.01|21209.01|21193.83|21193.83|21215.38|21215.38|21179.66|21179.66|0
1601288700000|2020-09-28 10:25:00|21200.91|21200.91|21179|21179|21217.57|21217.57|21170.93|21170.93|0
1601289000000|2020-09-28 10:30:00|21182.54|21182.54|21211.56|21211.56|21215.1|21215.1|21179|21179|0
1601289300000|2020-09-28 10:35:00|21215.1|21215.1|21251.11|21251.11|21262.03|21262.03|21215.1|21215.1|0
1601289600000|2020-09-28 10:40:00|21250.34|21250.34|21275.32|21275.32|21286.93|21286.93|21236.18|21236.18|0
1601289900000|2020-09-28 10:45:00|21278.86|21278.86|21271.15|21271.15|21294.23|21294.23|21264.7|21264.7|0
1601290200000|2020-09-28 10:50:00|21274.69|21274.69|21270.16|21270.16|21282.79|21282.79|21246.36|21246.36|0
1601290500000|2020-09-28 10:55:00|21269.56|21269.56|21257.13|21257.13|21272.8|21272.8|21251.55|21251.55|0
1601290800000|2020-09-28 11:00:00|21253.59|21253.59|21224.71|21224.71|21265.52|21265.52|21212.77|21212.77|0
1601291100000|2020-09-28 11:05:00|21221.17|21221.17|21174.23|21174.23|21235.33|21235.33|21174.23|21174.23|0
1601291400000|2020-09-28 11:10:00|21170.69|21170.69|21186.56|21186.56|21186.56|21186.56|21131.23|21131.23|0
1601291700000|2020-09-28 11:15:00|21183.02|21183.02|21137.47|21137.47|21198.09|21198.09|21137.47|21137.47|0
1601292000000|2020-09-28 11:20:00|21133.93|21133.93|21112.69|21112.69|21151.64|21151.64|21112.69|21112.69|0
1601292300000|2020-09-28 11:25:00|21109.14|21109.14|21058.66|21058.66|21109.14|21109.14|21058.66|21058.66|0
1601292600000|2020-09-28 11:30:00|21058.97|21058.97|21085.26|21085.26|21088.8|21088.8|21048.34|21048.34|0
1601292900000|2020-09-28 11:35:00|21081.72|21081.72|21142.22|21142.22|21142.22|21142.22|21081.72|21081.72|0
1601293200000|2020-09-28 11:40:00|21145.76|21145.76|21153.85|21153.85|21168.02|21168.02|21139.28|21139.28|0
1601293500000|2020-09-28 11:45:00|21153.47|21153.47|21163.22|21163.22|21166.76|21166.76|21145.43|21145.43|0
1601293800000|2020-09-28 11:50:00|21170.3|21170.3|21164.12|21164.12|21188.01|21188.01|21162.62|21162.62|0
1601294100000|2020-09-28 11:55:00|21163.93|21163.93|21175.26|21175.26|21178.39|21178.39|21156.55|21156.55|0
1601294400000|2020-09-28 12:00:00|21178.81|21178.81|21179.41|21179.41|21182.65|21182.65|21157.56|21157.56|0
1601294700000|2020-09-28 12:05:00|21179.11|21179.11|21190.03|21190.03|21190.03|21190.03|21179.11|21179.11|0
1601295000000|2020-09-28 12:10:00|21186.49|21186.49|21189.54|21189.54|21193.08|21193.08|21171.83|21171.83|0
1601295300000|2020-09-28 12:15:00|21193.08|21193.08|21189.84|21189.84|21204|21204|21182.76|21182.76|0
1601295600000|2020-09-28 12:20:00|21186.3|21186.3|21202.3|21202.3|21202.3|21202.3|21186.3|21186.3|0
1601295900000|2020-09-28 12:25:00|21198.75|21198.75|21191.78|21191.78|21213.93|21213.93|21188.13|21188.13|0
1601296200000|2020-09-28 12:30:00|21192.08|21192.08|21193.01|21193.01|21208.05|21208.05|21189.44|21189.44|0
1601296500000|2020-09-28 12:35:00|21200.09|21200.09|21195.35|21195.35|21202.51|21202.51|21180.69|21180.69|0
1601296800000|2020-09-28 12:40:00|21191.81|21191.81|21192.11|21192.11|21198.89|21198.89|21188.57|21188.57|0
1601297100000|2020-09-28 12:45:00|21195.65|21195.65|21194.91|21194.91|21198.45|21198.45|21191.37|21191.37|0
1601297400000|2020-09-28 12:50:00|21198.45|21198.45|21113.35|21113.35|21199.06|21199.06|21112.75|21112.75|0
1601297700000|2020-09-28 12:55:00|21120.44|21120.44|21135.01|21135.01|21138.55|21138.55|21120.44|21120.44|0
1601298000000|2020-09-28 13:00:00|21138.55|21138.55|21147.63|21147.63|21151.18|21151.18|21135.01|21135.01|0
1601298300000|2020-09-28 13:05:00|21151.18|21151.18|21153.73|21153.73|21168.2|21168.2|21143.41|21143.41|0
1601298600000|2020-09-28 13:10:00|21154.03|21154.03|21146.02|21146.02|21154.03|21154.03|21142.48|21142.48|0
1601298900000|2020-09-28 13:15:00|21149.56|21149.56|21145.47|21145.47|21154.28|21154.28|21136.57|21136.57|0
1601299200000|2020-09-28 13:20:00|21145.06|21145.06|21118.44|21118.44|21152.15|21152.15|21111.36|21111.36|0
1601299500000|2020-09-28 13:25:00|21114.9|21114.9|21066.03|21066.03|21121.08|21121.08|21066.03|21066.03|0
1601299800000|2020-09-28 13:30:00|21058.95|21058.95|21010.99|21010.99|21073.12|21073.12|20974.56|20974.56|0
1601300100000|2020-09-28 13:35:00|21003.91|21003.91|20971.74|20971.74|21048.04|21048.04|20971.74|20971.74|0
1601300400000|2020-09-28 13:40:00|20970.53|20970.53|20938.09|20938.09|20974.37|20974.37|20913.79|20913.79|0
1601300700000|2020-09-28 13:45:00|20941.63|20941.63|20961.36|20961.36|20990.29|20990.29|20941.63|20941.63|0
1601301000000|2020-09-28 13:50:00|20957.82|20957.82|20930.78|20930.78|20967.84|20967.84|20929.19|20929.19|0
1601301300000|2020-09-28 13:55:00|20934.33|20934.33|20974.78|20974.78|20999.57|20999.57|20934.33|20934.33|0
1601301600000|2020-09-28 14:00:00|20978.32|20978.32|20935.78|20935.78|20978.32|20978.32|20922.02|20922.02|0
1601301900000|2020-09-28 14:05:00|20936.19|20936.19|20929.9|20929.9|20961.69|20961.69|20929.71|20929.71|0
1601302200000|2020-09-28 14:10:00|20936.98|20936.98|20915.43|20915.43|20943.46|20943.46|20908.35|20908.35|0
1601302500000|2020-09-28 14:15:00|20918.97|20918.97|20974.26|20974.26|20977.8|20977.8|20918.97|20918.97|0
1601302800000|2020-09-28 14:20:00|20974.67|20974.67|20992.46|20992.46|21000.25|21000.25|20967.18|20967.18|0
1601303100000|2020-09-28 14:25:00|20988.92|20988.92|20962.35|20962.35|20989.52|20989.52|20962.35|20962.35|0
1601303400000|2020-09-28 14:30:00|20965.89|20965.89|20985.41|20985.41|20988.65|20988.65|20965.89|20965.89|0
1601303700000|2020-09-28 14:35:00|20985.71|20985.71|20979.32|20979.32|20995.02|20995.02|20966.69|20966.69|0
1601304000000|2020-09-28 14:40:00|20986.4|20986.4|20989.61|20989.61|20996.92|20996.92|20978.8|20978.8|0
1601304300000|2020-09-28 14:45:00|20989.81|20989.81|20989.2|20989.2|21022.14|21022.14|20978.53|20978.53|0
1601304600000|2020-09-28 14:50:00|20989.51|20989.51|21006.61|21006.61|21006.61|21006.61|20977.68|20977.68|0
1601304900000|2020-09-28 14:55:00|21003.07|21003.07|20979.17|20979.17|21003.07|21003.07|20977.1|20977.1|0
1601305200000|2020-09-28 15:00:00|20980.95|20980.95|20972.5|20972.5|20992.12|20992.12|20972.5|20972.5|0
1601305500000|2020-09-28 15:05:00|20976.04|20976.04|20995.66|20995.66|20998.9|20998.9|20976.04|20976.04|0
1601305800000|2020-09-28 15:10:00|20996.48|20996.48|20996.1|20996.1|21002.96|21002.96|20978.09|20978.09|0
1601306100000|2020-09-28 15:15:00|20996.4|20996.4|20998.95|20998.95|21003.48|21003.48|20981.93|20981.93|0
1601306400000|2020-09-28 15:20:00|20995.41|20995.41|20990.34|20990.34|20995.41|20995.41|20971.65|20971.65|0
1601306700000|2020-09-28 15:25:00|20993.88|20993.88|21018.44|21018.44|21029.44|21029.44|20982.16|20982.16|0
1601363700000|2020-09-29 07:15:00|20865.59|20865.59|20860.1|20860.1|20876.21|20876.21|20851.1|20851.1|0
1601364000000|2020-09-29 07:20:00|20856.56|20856.56|20920.58|20920.58|20931.21|20931.21|20844.84|20844.84|0
1601364300000|2020-09-29 07:25:00|20923.46|20923.46|20865.18|20865.18|20926.18|20926.18|20864.8|20864.8|0
1601364600000|2020-09-29 07:30:00|20865.57|20865.57|20858|20858|20879.73|20879.73|20858|20858|0
1601364900000|2020-09-29 07:35:00|20861.55|20861.55|20837.77|20837.77|20863.95|20863.95|20828.58|20828.58|0
1601365200000|2020-09-29 07:40:00|20830.69|20830.69|20780.32|20780.32|20830.69|20830.69|20780.32|20780.32|0
1601365500000|2020-09-29 07:45:00|20776.77|20776.77|20730.97|20730.97|20787.1|20787.1|20730.97|20730.97|0
1601365800000|2020-09-29 07:50:00|20734.51|20734.51|20726.83|20726.83|20748.98|20748.98|20720.35|20720.35|0
1601366100000|2020-09-29 07:55:00|20730.37|20730.37|20731.16|20731.16|20753.23|20753.23|20724.08|20724.08|0
1601366400000|2020-09-29 08:00:00|20730.97|20730.97|20742.81|20742.81|20744.85|20744.85|20715.38|20715.38|0
1601366700000|2020-09-29 08:05:00|20739.27|20739.27|20727.47|20727.47|20753.54|20753.54|20724.31|20724.31|0
1601367000000|2020-09-29 08:10:00|20728.07|20728.07|20726.12|20726.12|20738.78|20738.78|20711.99|20711.99|0
1601367300000|2020-09-29 08:15:00|20725.81|20725.81|20728.22|20728.22|20746.64|20746.64|20724.68|20724.68|0
1601367600000|2020-09-29 08:20:00|20724.68|20724.68|20725.37|20725.37|20732.45|20732.45|20717.98|20717.98|0
1601367900000|2020-09-29 08:25:00|20725.67|20725.67|20715.86|20715.86|20725.97|20725.97|20694.92|20694.92|0
1601368200000|2020-09-29 08:30:00|20719.41|20719.41|20740.4|20740.4|20743.94|20743.94|20715.86|20715.86|0
1601368500000|2020-09-29 08:35:00|20733.31|20733.31|20699.04|20699.04|20733.31|20733.31|20692.86|20692.86|0
1601368800000|2020-09-29 08:40:00|20702.58|20702.58|20683.01|20683.01|20713.8|20713.8|20679.47|20679.47|0
1601369100000|2020-09-29 08:45:00|20679.47|20679.47|20686.14|20686.14|20723.06|20723.06|20675.52|20675.52|0
1601369400000|2020-09-29 08:50:00|20679.06|20679.06|20692.62|20692.62|20696.76|20696.76|20668.43|20668.43|0
1601369700000|2020-09-29 08:55:00|20685.54|20685.54|20679.36|20679.36|20699.7|20699.7|20665.19|20665.19|0
1601370000000|2020-09-29 09:00:00|20686.44|20686.44|20687.63|20687.63|20694.71|20694.71|20683.79|20683.79|0
1601370300000|2020-09-29 09:05:00|20691.17|20691.17|20710.87|20710.87|20724.24|20724.24|20687.63|20687.63|0
1601370600000|2020-09-29 09:10:00|20707.33|20707.33|20694.1|20694.1|20722.4|20722.4|20693.27|20693.27|0
1601370900000|2020-09-29 09:15:00|20697.64|20697.64|20688.83|20688.83|20697.64|20697.64|20685.29|20685.29|0
1601371200000|2020-09-29 09:20:00|20686.42|20686.42|20669.02|20669.02|20687.03|20687.03|20658.39|20658.39|0
1601371500000|2020-09-29 09:25:00|20654.85|20654.85|20670.77|20670.77|20677.85|20677.85|20641.81|20641.81|0
1601371800000|2020-09-29 09:30:00|20670.58|20670.58|20673.9|20673.9|20673.9|20673.9|20639.31|20639.31|0
1601372100000|2020-09-29 09:35:00|20666.82|20666.82|20638.19|20638.19|20666.82|20666.82|20634.95|20634.95|0
1601372400000|2020-09-29 09:40:00|20634.65|20634.65|20656|20656|20656|20656|20630.69|20630.69|0
1601372700000|2020-09-29 09:45:00|20663.08|20663.08|20633.66|20633.66|20663.39|20663.39|20630.12|20630.12|0
1601373000000|2020-09-29 09:50:00|20626.58|20626.58|20655.02|20655.02|20655.02|20655.02|20620.93|20620.93|0
1601373300000|2020-09-29 09:55:00|20640.85|20640.85|20661.25|20661.25|20671.87|20671.87|20639.21|20639.21|0
1601373600000|2020-09-29 10:00:00|20657.71|20657.71|20661.85|20661.85|20672.17|20672.17|20643.54|20643.54|0
1601373900000|2020-09-29 10:05:00|20658.31|20658.31|20690.21|20690.21|20690.21|20690.21|20651.86|20651.86|0
1601374200000|2020-09-29 10:10:00|20693.75|20693.75|20754.44|20754.44|20754.44|20754.44|20693.75|20693.75|0
1601374500000|2020-09-29 10:15:00|20750.9|20750.9|20728.15|20728.15|20754.44|20754.44|20728.15|20728.15|0
1601374800000|2020-09-29 10:20:00|20742.31|20742.31|20754.74|20754.74|20757.79|20757.79|20738.77|20738.77|0
1601375100000|2020-09-29 10:25:00|20761.83|20761.83|20734.07|20734.07|20765.37|20765.37|20719.14|20719.14|0
1601375400000|2020-09-29 10:30:00|20734.37|20734.37|20762.24|20762.24|20769.92|20769.92|20734.37|20734.37|0
1601375700000|2020-09-29 10:35:00|20765.78|20765.78|20771.55|20771.55|20771.55|20771.55|20746.76|20746.76|0
1601376000000|2020-09-29 10:40:00|20771.85|20771.85|20766.24|20766.24|20781.61|20781.61|20761.83|20761.83|0
1601376300000|2020-09-29 10:45:00|20765.94|20765.94|20732.9|20732.9|20768.91|20768.91|20732.9|20732.9|0
1601376600000|2020-09-29 10:50:00|20736.44|20736.44|20760.62|20760.62|20764.17|20764.17|20736.44|20736.44|0
1601376900000|2020-09-29 10:55:00|20757.08|20757.08|20695.38|20695.38|20757.08|20757.08|20695.38|20695.38|0
1601377200000|2020-09-29 11:00:00|20695.08|20695.08|20724.91|20724.91|20744.95|20744.95|20695.08|20695.08|0
1601377500000|2020-09-29 11:05:00|20728.45|20728.45|20746.76|20746.76|20750.9|20750.9|20728.45|20728.45|0
1601377800000|2020-09-29 11:10:00|20743.22|20743.22|20730.26|20730.26|20759.19|20759.19|20730.26|20730.26|0
1601378100000|2020-09-29 11:15:00|20730.56|20730.56|20773.96|20773.96|20773.96|20773.96|20729.85|20729.85|0
1601378400000|2020-09-29 11:20:00|20766.87|20766.87|20740.88|20740.88|20767.17|20767.17|20737.34|20737.34|0
1601378700000|2020-09-29 11:25:00|20744.42|20744.42|20741.78|20741.78|20748.87|20748.87|20737.94|20737.94|0
1601379000000|2020-09-29 11:30:00|20742.08|20742.08|20722.16|20722.16|20742.08|20742.08|20703.74|20703.74|0
1601379300000|2020-09-29 11:35:00|20718.62|20718.62|20732.49|20732.49|20736.03|20736.03|20718.62|20718.62|0
1601379600000|2020-09-29 11:40:00|20725.4|20725.4|20725.02|20725.02|20728.86|20728.86|20718.62|20718.62|0
1601379900000|2020-09-29 11:45:00|20717.94|20717.94|20724.72|20724.72|20731.8|20731.8|20714.09|20714.09|0
1601380200000|2020-09-29 11:50:00|20728.26|20728.26|20732.21|20732.21|20746.57|20746.57|20725.62|20725.62|0
1601380500000|2020-09-29 11:55:00|20735.45|20735.45|20728.37|20728.37|20738.99|20738.99|20721.29|20721.29|0
1601380800000|2020-09-29 12:00:00|20731.91|20731.91|20693.71|20693.71|20739.59|20739.59|20693.71|20693.71|0
1601381100000|2020-09-29 12:05:00|20690.17|20690.17|20686.54|20686.54|20704.25|20704.25|20681.77|20681.77|0
1601381400000|2020-09-29 12:10:00|20697.17|20697.17|20678.48|20678.48|20700.93|20700.93|20675.54|20675.54|0
1601381700000|2020-09-29 12:15:00|20682.02|20682.02|20710.76|20710.76|20710.76|20710.76|20678.48|20678.48|0
1601382000000|2020-09-29 12:20:00|20714.3|20714.3|20723.18|20723.18|20724.92|20724.92|20710.76|20710.76|0
1601382300000|2020-09-29 12:25:00|20719.64|20719.64|20748.03|20748.03|20748.63|20748.63|20713.61|20713.61|0
1601382600000|2020-09-29 12:30:00|20748.6|20748.6|20763.89|20763.89|20774.9|20774.9|20748.6|20748.6|0
1601382900000|2020-09-29 12:35:00|20764.19|20764.19|20745.58|20745.58|20764.19|20764.19|20744.98|20744.98|0
1601383200000|2020-09-29 12:40:00|20738.5|20738.5|20749.12|20749.12|20759.75|20759.75|20730.51|20730.51|0
1601383500000|2020-09-29 12:45:00|20742.04|20742.04|20760.05|20760.05|20760.05|20760.05|20742.04|20742.04|0
1601383800000|2020-09-29 12:50:00|20760.35|20760.35|20734.96|20734.96|20767.43|20767.43|20734.96|20734.96|0
1601384100000|2020-09-29 12:55:00|20731.42|20731.42|20727.88|20727.88|20745.88|20745.88|20716.95|20716.95|0
1601384400000|2020-09-29 13:00:00|20731.42|20731.42|20731.02|20731.02|20748.43|20748.43|20727.88|20727.88|0
1601384700000|2020-09-29 13:05:00|20727.48|20727.48|20735.17|20735.17|20738.41|20738.41|20724.54|20724.54|0
1601385000000|2020-09-29 13:10:00|20738.71|20738.71|20746.09|20746.09|20756.71|20756.71|20728.66|20728.66|0
1601385300000|2020-09-29 13:15:00|20742.55|20742.55|20717.16|20717.16|20749.93|20749.93|20713.62|20713.62|0
1601385600000|2020-09-29 13:20:00|20720.7|20720.7|20726.47|20726.47|20730.61|20730.61|20713.32|20713.32|0
1601385900000|2020-09-29 13:25:00|20726.85|20726.85|20724.32|20724.32|20742.03|20742.03|20709.45|20709.45|0
1601386200000|2020-09-29 13:30:00|20720.78|20720.78|20770.96|20770.96|20782.49|20782.49|20713.7|20713.7|0
1601386500000|2020-09-29 13:35:00|20763.88|20763.88|20776.45|20776.45|20783.23|20783.23|20763.88|20763.88|0
1601386800000|2020-09-29 13:40:00|20779.99|20779.99|20778.86|20778.86|20783.53|20783.53|20746.39|20746.39|0
1601387100000|2020-09-29 13:45:00|20782.41|20782.41|20801.73|20801.73|20811.64|20811.64|20782.41|20782.41|0
1601387400000|2020-09-29 13:50:00|20805.27|20805.27|20779.88|20779.88|20805.27|20805.27|20769.25|20769.25|0
1601387700000|2020-09-29 13:55:00|20783.42|20783.42|20765.3|20765.3|20787.26|20787.26|20761.76|20761.76|0
1601388000000|2020-09-29 14:00:00|20765.9|20765.9|20798.68|20798.68|20813.14|20813.14|20765.9|20765.9|0
1601388300000|2020-09-29 14:05:00|20795.13|20795.13|20786.08|20786.08|20795.44|20795.44|20765.05|20765.05|0
1601388600000|2020-09-29 14:10:00|20786.38|20786.38|20824.42|20824.42|20838.59|20838.59|20786.38|20786.38|0
1601388900000|2020-09-29 14:15:00|20831.5|20831.5|20831.5|20831.5|20853.35|20853.35|20831.5|20831.5|0
1601389200000|2020-09-29 14:20:00|20827.96|20827.96|20852.48|20852.48|20859.56|20859.56|20799.75|20799.75|0
1601389500000|2020-09-29 14:25:00|20859.86|20859.86|20827.14|20827.14|20866.94|20866.94|20823.71|20823.71|0
1601389800000|2020-09-29 14:30:00|20826.73|20826.73|20831.6|20831.6|20842.53|20842.53|20811.17|20811.17|0
1601390100000|2020-09-29 14:35:00|20828.06|20828.06|20769.9|20769.9|20828.06|20828.06|20766.05|20766.05|0
1601390400000|2020-09-29 14:40:00|20773.44|20773.44|20748.62|20748.62|20778.46|20778.46|20741.84|20741.84|0
1601390700000|2020-09-29 14:45:00|20745.08|20745.08|20737.96|20737.96|20753.02|20753.02|20721.62|20721.62|0
1601391000000|2020-09-29 14:50:00|20730.87|20730.87|20734.52|20734.52|20750.28|20750.28|20730.87|20730.87|0
1601391300000|2020-09-29 14:55:00|20734.22|20734.22|20744.87|20744.87|20759.94|20759.94|20727.83|20727.83|0
1601391600000|2020-09-29 15:00:00|20745.48|20745.48|20734.36|20734.36|20757|20757|20734.06|20734.06|0
1601391900000|2020-09-29 15:05:00|20734.06|20734.06|20729.1|20729.1|20747.81|20747.81|20722.42|20722.42|0
1601392200000|2020-09-29 15:10:00|20732.64|20732.64|20747.05|20747.05|20767.77|20767.77|20732.64|20732.64|0
1601392500000|2020-09-29 15:15:00|20746.45|20746.45|20731.05|20731.05|20752.09|20752.09|20729.04|20729.04|0
1601392800000|2020-09-29 15:20:00|20734.89|20734.89|20755.02|20755.02|20760.88|20760.88|20734.89|20734.89|0
1601393100000|2020-09-29 15:25:00|20755.32|20755.32|20756.47|20756.47|20758.86|20758.86|20743.85|20743.85|0
1601450100000|2020-09-30 07:15:00|20799.62|20799.62|20915.95|20915.95|20923.03|20923.03|20781.91|20781.91|0
1601450400000|2020-09-30 07:20:00|20912.11|20912.11|20882.9|20882.9|20915.65|20915.65|20846.95|20846.95|0
1601450700000|2020-09-30 07:25:00|20889.98|20889.98|20918.04|20918.04|20921.58|20921.58|20854.77|20854.77|0
1601451000000|2020-09-30 07:30:00|20921.58|20921.58|20958.52|20958.52|20962.06|20962.06|20921.58|20921.58|0
1601451300000|2020-09-30 07:35:00|20958.93|20958.93|20934.85|20934.85|20985.14|20985.14|20923.32|20923.32|0
1601451600000|2020-09-30 07:40:00|20934.44|20934.44|20867.32|20867.32|20934.44|20934.44|20867.32|20867.32|0
1601451900000|2020-09-30 07:45:00|20866.74|20866.74|20859.19|20859.19|20869.82|20869.82|20851.21|20851.21|0
1601452200000|2020-09-30 07:50:00|20857.99|20857.99|20847.49|20847.49|20873.92|20873.92|20847.49|20847.49|0
1601452500000|2020-09-30 07:55:00|20846.28|20846.28|20813.7|20813.7|20858.88|20858.88|20813.7|20813.7|0
1601452800000|2020-09-30 08:00:00|20813.1|20813.1|20797.14|20797.14|20813.7|20813.7|20774.14|20774.14|0
1601453100000|2020-09-30 08:05:00|20804.23|20804.23|20772.89|20772.89|20825.28|20825.28|20761.36|20761.36|0
1601453400000|2020-09-30 08:10:00|20772.29|20772.29|20809.72|20809.72|20809.72|20809.72|20772.29|20772.29|0
1601453700000|2020-09-30 08:15:00|20809.12|20809.12|20861.41|20861.41|20861.41|20861.41|20809.12|20809.12|0
1601454000000|2020-09-30 08:20:00|20857.86|20857.86|20824.3|20824.3|20858.27|20858.27|20803.05|20803.05|0
1601454300000|2020-09-30 08:25:00|20820.76|20820.76|20772.61|20772.61|20820.76|20820.76|20772.5|20772.5|0
1601454600000|2020-09-30 08:30:00|20779.7|20779.7|20789.94|20789.94|20797.62|20797.62|20775.66|20775.66|0
1601454900000|2020-09-30 08:35:00|20790.54|20790.54|20800.56|20800.56|20822.41|20822.41|20790.54|20790.54|0
1601455200000|2020-09-30 08:40:00|20801.16|20801.16|20820.26|20820.26|20822.6|20822.6|20801.16|20801.16|0
1601455500000|2020-09-30 08:45:00|20823.8|20823.8|20818.5|20818.5|20826.68|20826.68|20794.01|20794.01|0
1601455800000|2020-09-30 08:50:00|20818.88|20818.88|20848.12|20848.12|20848.72|20848.72|20815.34|20815.34|0
1601456100000|2020-09-30 08:55:00|20848.42|20848.42|20826.98|20826.98|20866.53|20866.53|20819.29|20819.29|0
1601456400000|2020-09-30 09:00:00|20825.78|20825.78|20807.99|20807.99|20825.78|20825.78|20803.54|20803.54|0
1601456700000|2020-09-30 09:05:00|20807.69|20807.69|20788.67|20788.67|20807.69|20807.69|20788.67|20788.67|0
1601457000000|2020-09-30 09:10:00|20792.21|20792.21|20780.68|20780.68|20792.21|20792.21|20770.25|20770.25|0
1601457300000|2020-09-30 09:15:00|20780.98|20780.98|20785.01|20785.01|20796.02|20796.02|20780.98|20780.98|0
1601457600000|2020-09-30 09:20:00|20784.71|20784.71|20784.11|20784.11|20791.91|20791.91|20773.6|20773.6|0
1601457900000|2020-09-30 09:25:00|20780.57|20780.57|20725.84|20725.84|20780.57|20780.57|20722.3|20722.3|0
1601458200000|2020-09-30 09:30:00|20726.14|20726.14|20750.07|20750.07|20764.12|20764.12|20726.14|20726.14|0
1601458500000|2020-09-30 09:35:00|20753.61|20753.61|20757.15|20757.15|20764.23|20764.23|20750.07|20750.07|0
1601458800000|2020-09-30 09:40:00|20757.56|20757.56|20741.89|20741.89|20757.56|20757.56|20741.89|20741.89|0
1601459100000|2020-09-30 09:45:00|20741.59|20741.59|20767.72|20767.72|20767.72|20767.72|20730.56|20730.56|0
1601459400000|2020-09-30 09:50:00|20768.13|20768.13|20768.02|20768.02|20775.81|20775.81|20765.19|20765.19|0
1601459700000|2020-09-30 09:55:00|20767.42|20767.42|20789.57|20789.57|20789.87|20789.87|20763.88|20763.88|0
1601460000000|2020-09-30 10:00:00|20789.98|20789.98|20737.39|20737.39|20789.98|20789.98|20737.39|20737.39|0
1601460300000|2020-09-30 10:05:00|20740.94|20740.94|20762.78|20762.78|20773.41|20773.41|20725.46|20725.46|0
1601460600000|2020-09-30 10:10:00|20766.32|20766.32|20762.87|20762.87|20773.49|20773.49|20740.33|20740.33|0
1601460900000|2020-09-30 10:15:00|20755.78|20755.78|20750.66|20750.66|20755.78|20755.78|20750.66|20750.66|0
1601461200000|2020-09-30 10:20:00|20749.75|20749.75|20760.98|20760.98|20760.98|20760.98|20749.75|20749.75|0
1601461500000|2020-09-30 10:25:00|20757.44|20757.44|20764.9|20764.9|20768.44|20768.44|20750.05|20750.05|0
1601461800000|2020-09-30 10:30:00|20763.7|20763.7|20795.64|20795.64|20795.64|20795.64|20763.7|20763.7|0
1601462100000|2020-09-30 10:35:00|20796.24|20796.24|20802.42|20802.42|20817.49|20817.49|20796.24|20796.24|0
1601462400000|2020-09-30 10:40:00|20813.05|20813.05|20813.05|20813.05|20820.43|20820.43|20805.96|20805.96|0
1601462700000|2020-09-30 10:45:00|20820.13|20820.13|20837.83|20837.83|20849.36|20849.36|20820.13|20820.13|0
1601463000000|2020-09-30 10:50:00|20837.53|20837.53|20821.67|20821.67|20837.53|20837.53|20821.67|20821.67|0
1601463300000|2020-09-30 10:55:00|20821.07|20821.07|20790.61|20790.61|20821.07|20821.07|20790.61|20790.61|0
1601463600000|2020-09-30 11:00:00|20787.07|20787.07|20828.02|20828.02|20828.02|20828.02|20767.94|20767.94|0
1601463900000|2020-09-30 11:05:00|20824.47|20824.47|20827.6|20827.6|20842.18|20842.18|20824.47|20824.47|0
1601464200000|2020-09-30 11:10:00|20827|20827|20823.87|20823.87|20831.56|20831.56|20816.38|20816.38|0
1601464500000|2020-09-30 11:15:00|20820.33|20820.33|20826.51|20826.51|20826.51|20826.51|20812.05|20812.05|0
1601464800000|2020-09-30 11:20:00|20822.97|20822.97|20830.74|20830.74|20834.09|20834.09|20822.97|20822.97|0
1601465100000|2020-09-30 11:25:00|20827.19|20827.19|20831.15|20831.15|20831.15|20831.15|20816.27|20816.27|0
1601465400000|2020-09-30 11:30:00|20834.69|20834.69|20831.15|20831.15|20834.99|20834.99|20824.67|20824.67|0
1601465700000|2020-09-30 11:35:00|20831.75|20831.75|20839.76|20839.76|20847.14|20847.14|20831.75|20831.75|0
1601466000000|2020-09-30 11:40:00|20843.3|20843.3|20859.19|20859.19|20862.73|20862.73|20843.3|20843.3|0
1601466300000|2020-09-30 11:45:00|20855.35|20855.35|20858.89|20858.89|20858.89|20858.89|20855.35|20855.35|0
1601466600000|2020-09-30 11:50:00|20858.48|20858.48|20875.77|20875.77|20875.77|20875.77|20853.82|20853.82|0
1601466900000|2020-09-30 11:55:00|20872.23|20872.23|20872.23|20872.23|20879.62|20879.62|20872.23|20872.23|0
1601467200000|2020-09-30 12:00:00|20872.53|20872.53|20891.44|20891.44|20891.44|20891.44|20868.99|20868.99|0
1601467500000|2020-09-30 12:05:00|20894.99|20894.99|20910.55|20910.55|20914.5|20914.5|20891.44|20891.44|0
1601467800000|2020-09-30 12:10:00|20907|20907|20895.85|20895.85|20912.05|20912.05|20894.34|20894.34|0
1601468100000|2020-09-30 12:15:00|20902.93|20902.93|20910.62|20910.62|20911.22|20911.22|20899.39|20899.39|0
1601468400000|2020-09-30 12:20:00|20914.16|20914.16|20927.83|20927.83|20934.61|20934.61|20914.16|20914.16|0
1601468700000|2020-09-30 12:25:00|20927.64|20927.64|20909.33|20909.33|20927.64|20927.64|20905.79|20905.79|0
1601469000000|2020-09-30 12:30:00|20912.87|20912.87|20915.28|20915.28|20921.46|20921.46|20905.79|20905.79|0
1601469300000|2020-09-30 12:35:00|20911.74|20911.74|20936.52|20936.52|20936.52|20936.52|20911.74|20911.74|0
1601469600000|2020-09-30 12:40:00|20937.43|20937.43|20924.66|20924.66|20942.97|20942.97|20914.64|20914.64|0
1601469900000|2020-09-30 12:45:00|20921.12|20921.12|20898.45|20898.45|20921.12|20921.12|20891.37|20891.37|0
1601470200000|2020-09-30 12:50:00|20901.99|20901.99|20907.69|20907.69|20920.6|20920.6|20901.39|20901.39|0
1601470500000|2020-09-30 12:55:00|20907.39|20907.39|20941.07|20941.07|20941.07|20941.07|20907.39|20907.39|0
1601470800000|2020-09-30 13:00:00|20941.67|20941.67|20923.06|20923.06|20952.59|20952.59|20912.14|20912.14|0
1601471100000|2020-09-30 13:05:00|20922.65|20922.65|20919.3|20919.3|20932.86|20932.86|20918.4|20918.4|0
1601471400000|2020-09-30 13:10:00|20901.59|20901.59|20921.22|20921.22|20928|20928|20887.43|20887.43|0
1601471700000|2020-09-30 13:15:00|20931.84|20931.84|20924.84|20924.84|20938.62|20938.62|20913.34|20913.34|0
1601472000000|2020-09-30 13:20:00|20925.14|20925.14|20932.74|20932.74|20943.45|20943.45|20925.14|20925.14|0
1601472300000|2020-09-30 13:25:00|20936.28|20936.28|20916.77|20916.77|20936.28|20936.28|20909.69|20909.69|0
1601472600000|2020-09-30 13:30:00|20920.31|20920.31|20967.95|20967.95|20976.16|20976.16|20920.31|20920.31|0
1601472900000|2020-09-30 13:35:00|20960.87|20960.87|20920.79|20920.79|20960.87|20960.87|20916.46|20916.46|0
1601473200000|2020-09-30 13:40:00|20921.4|20921.4|20932.02|20932.02|20935.97|20935.97|20921.4|20921.4|0
1601473500000|2020-09-30 13:45:00|20924.94|20924.94|20912.28|20912.28|20926.25|20926.25|20908.74|20908.74|0
1601473800000|2020-09-30 13:50:00|20912.58|20912.58|20906.81|20906.81|20925.01|20925.01|20888.09|20888.09|0
1601474100000|2020-09-30 13:55:00|20913.89|20913.89|20929.04|20929.04|20944.44|20944.44|20903.68|20903.68|0
1601474400000|2020-09-30 14:00:00|20928.74|20928.74|20959.29|20959.29|20959.29|20959.29|20928.44|20928.44|0
1601474700000|2020-09-30 14:05:00|20962.83|20962.83|20879.27|20879.27|20966.48|20966.48|20879.27|20879.27|0
1601475000000|2020-09-30 14:10:00|20886.35|20886.35|20864.15|20864.15|20912.35|20912.35|20864.15|20864.15|0
1601475300000|2020-09-30 14:15:00|20867.69|20867.69|20888.23|20888.23|20897.22|20897.22|20867.69|20867.69|0
1601475600000|2020-09-30 14:20:00|20891.77|20891.77|20874.34|20874.34|20895.61|20895.61|20856.33|20856.33|0
1601475900000|2020-09-30 14:25:00|20874.64|20874.64|20867.75|20867.75|20878.18|20878.18|20859.87|20859.87|0
1601476200000|2020-09-30 14:30:00|20871.29|20871.29|20889.13|20889.13|20893.74|20893.74|20867.75|20867.75|0
1601476500000|2020-09-30 14:35:00|20885.59|20885.59|20874.06|20874.06|20896.21|20896.21|20866.08|20866.08|0
1601476800000|2020-09-30 14:40:00|20877.6|20877.6|20884.05|20884.05|20896.51|20896.51|20866.49|20866.49|0
1601477100000|2020-09-30 14:45:00|20884.46|20884.46|20894.6|20894.6|20898.44|20898.44|20876.18|20876.18|0
1601477400000|2020-09-30 14:50:00|20894.9|20894.9|20871.63|20871.63|20901.98|20901.98|20858.36|20858.36|0
1601477700000|2020-09-30 14:55:00|20871.33|20871.33|20863.74|20863.74|20875.17|20875.17|20842.38|20842.38|0
1601478000000|2020-09-30 15:00:00|20860.19|20860.19|20866.06|20866.06|20872.13|20872.13|20856.13|20856.13|0
1601478300000|2020-09-30 15:05:00|20866.36|20866.36|20854.97|20854.97|20870.7|20870.7|20843.34|20843.34|0
1601478600000|2020-09-30 15:10:00|20854.67|20854.67|20865.49|20865.49|20869.03|20869.03|20854.48|20854.48|0
1601478900000|2020-09-30 15:15:00|20865.9|20865.9|20860.33|20860.33|20865.9|20865.9|20843.83|20843.83|0
1601479200000|2020-09-30 15:20:00|20860.03|20860.03|20832.64|20832.64|20860.03|20860.03|20811.07|20811.07|0
1601479500000|2020-09-30 15:25:00|20840.03|20840.03|20787.5|20787.5|20854.49|20854.49|20782.07|20782.07|0
1601536500000|2020-10-01 07:15:00|21027.27|21027.27|21096.06|21096.06|21110.81|21110.81|21008.74|21008.74|0
1601536800000|2020-10-01 07:20:00|21099.6|21099.6|21147.85|21147.85|21161.48|21161.48|21088.05|21088.05|0
1601537100000|2020-10-01 07:25:00|21147.03|21147.03|21118.21|21118.21|21150.64|21150.64|21114.67|21114.67|0
1601537400000|2020-10-01 07:30:00|21121.75|21121.75|21151.85|21151.85|21155.39|21155.39|21094.11|21094.11|0
1601537700000|2020-10-01 07:35:00|21155.39|21155.39|21161.52|21161.52|21184.73|21184.73|21144.18|21144.18|0
1601538000000|2020-10-01 07:40:00|21160.7|21160.7|21182.18|21182.18|21199.16|21199.16|21144.92|21144.92|0
1601538300000|2020-10-01 07:45:00|21182.59|21182.59|21207.57|21207.57|21227.55|21227.55|21181.08|21181.08|0
1601538600000|2020-10-01 07:50:00|21211.11|21211.11|21187.51|21187.51|21218.8|21218.8|21187.51|21187.51|0
1601538900000|2020-10-01 07:55:00|21180.43|21180.43|21197.9|21197.9|21203.5|21203.5|21158.88|21158.88|0
1601539200000|2020-10-01 08:00:00|21190.82|21190.82|21164.39|21164.39|21195.95|21195.95|21136.77|21136.77|0
1601539500000|2020-10-01 08:05:00|21156.9|21156.9|21126.07|21126.07|21156.9|21156.9|21126.07|21126.07|0
1601539800000|2020-10-01 08:10:00|21125.47|21125.47|21129.8|21129.8|21145.69|21145.69|21114.84|21114.84|0
1601540100000|2020-10-01 08:15:00|21126.26|21126.26|21129.27|21129.27|21147.2|21147.2|21118.44|21118.44|0
1601540400000|2020-10-01 08:20:00|21128.66|21128.66|21099.78|21099.78|21136.32|21136.32|21099.18|21099.18|0
1601540700000|2020-10-01 08:25:00|21095.34|21095.34|21095.27|21095.27|21095.34|21095.34|21068.73|21068.73|0
1601541000000|2020-10-01 08:30:00|21098.81|21098.81|21068.53|21068.53|21098.81|21098.81|21054.31|21054.31|0
1601541300000|2020-10-01 08:35:00|21068.14|21068.14|21061.46|21061.46|21068.55|21068.55|21021.31|21021.31|0
1601541600000|2020-10-01 08:40:00|21057.92|21057.92|21086.4|21086.4|21100.56|21100.56|21051.74|21051.74|0
1601541900000|2020-10-01 08:45:00|21082.86|21082.86|21093.49|21093.49|21103.91|21103.91|21082.86|21082.86|0
1601542200000|2020-10-01 08:50:00|21089.95|21089.95|21070.96|21070.96|21093.49|21093.49|21064.67|21064.67|0
1601542500000|2020-10-01 08:55:00|21070.66|21070.66|21071.97|21071.97|21072.27|21072.27|21065.19|21065.19|0
1601542800000|2020-10-01 09:00:00|21072.54|21072.54|21101.01|21101.01|21101.01|21101.01|21071.72|21071.72|0
1601543100000|2020-10-01 09:05:00|21100.11|21100.11|21106.09|21106.09|21106.09|21106.09|21098.52|21098.52|0
1601543400000|2020-10-01 09:10:00|21106.48|21106.48|21124.62|21124.62|21124.62|21124.62|21102.17|21102.17|0
1601543700000|2020-10-01 09:15:00|21128.16|21128.16|21151.29|21151.29|21151.7|21151.7|21120.67|21120.67|0
1601544000000|2020-10-01 09:20:00|21154.84|21154.84|21157.28|21157.28|21157.28|21157.28|21137.77|21137.77|0
1601544300000|2020-10-01 09:25:00|21158.05|21158.05|21215.44|21215.44|21223.75|21223.75|21157.47|21157.47|0
1601544600000|2020-10-01 09:30:00|21216.64|21216.64|21232.42|21232.42|21255.59|21255.59|21212.67|21212.67|0
1601544900000|2020-10-01 09:35:00|21228.87|21228.87|21255.2|21255.2|21255.2|21255.2|21228.87|21228.87|0
1601545200000|2020-10-01 09:40:00|21258.74|21258.74|21256.36|21256.36|21275.73|21275.73|21244.27|21244.27|0
1601545500000|2020-10-01 09:45:00|21263.44|21263.44|21298.43|21298.43|21304.61|21304.61|21263.44|21263.44|0
1601545800000|2020-10-01 09:50:00|21291.35|21291.35|21264.42|21264.42|21291.35|21291.35|21262.61|21262.61|0
1601546100000|2020-10-01 09:55:00|21265|21265|21286.55|21286.55|21290.09|21290.09|21265|21265|0
1601546400000|2020-10-01 10:00:00|21290.09|21290.09|21299.91|21299.91|21309.7|21309.7|21286.36|21286.36|0
1601546700000|2020-10-01 10:05:00|21296.37|21296.37|21287.89|21287.89|21299.91|21299.91|21277.73|21277.73|0
1601547000000|2020-10-01 10:10:00|21288.19|21288.19|21262.9|21262.9|21300.87|21300.87|21262.3|21262.3|0
1601547300000|2020-10-01 10:15:00|21255.82|21255.82|21236.01|21236.01|21255.82|21255.82|21232.76|21232.76|0
1601547600000|2020-10-01 10:20:00|21232.46|21232.46|21210.48|21210.48|21232.46|21232.46|21197.35|21197.35|0
1601547900000|2020-10-01 10:25:00|21209.88|21209.88|21234.24|21234.24|21251.65|21251.65|21209.88|21209.88|0
1601548200000|2020-10-01 10:30:00|21233.94|21233.94|21247.8|21247.8|21254.59|21254.59|21230.4|21230.4|0
1601548500000|2020-10-01 10:35:00|21244.26|21244.26|21247.5|21247.5|21258.13|21258.13|21243.66|21243.66|0
1601548800000|2020-10-01 10:40:00|21254.59|21254.59|21252.97|21252.97|21274.52|21274.52|21249.13|21249.13|0
1601549100000|2020-10-01 10:45:00|21256.51|21256.51|21259.31|21259.31|21267.74|21267.74|21251.74|21251.74|0
1601549400000|2020-10-01 10:50:00|21254.87|21254.87|21255.29|21255.29|21266.1|21266.1|21246.28|21246.28|0
1601549700000|2020-10-01 10:55:00|21258.83|21258.83|21294.89|21294.89|21295.3|21295.3|21258.83|21258.83|0
1601550000000|2020-10-01 11:00:00|21287.81|21287.81|21292.2|21292.2|21314.68|21314.68|21285.12|21285.12|0
1601550300000|2020-10-01 11:05:00|21291.9|21291.9|21298.11|21298.11|21299.01|21299.01|21281.28|21281.28|0
1601550600000|2020-10-01 11:10:00|21299.01|21299.01|21269.56|21269.56|21306.09|21306.09|21249.5|21249.5|0
1601550900000|2020-10-01 11:15:00|21262.48|21262.48|21191.96|21191.96|21262.48|21262.48|21191.96|21191.96|0
1601551200000|2020-10-01 11:20:00|21195.5|21195.5|21189.99|21189.99|21205.83|21205.83|21189.99|21189.99|0
1601551500000|2020-10-01 11:25:00|21190.29|21190.29|21208.19|21208.19|21224.85|21224.85|21190.29|21190.29|0
1601551800000|2020-10-01 11:30:00|21211.73|21211.73|21197.96|21197.96|21212.14|21212.14|21197.77|21197.77|0
1601552100000|2020-10-01 11:35:00|21201.5|21201.5|21180.97|21180.97|21205.04|21205.04|21173.58|21173.58|0
1601552400000|2020-10-01 11:40:00|21188.05|21188.05|21157.89|21157.89|21188.05|21188.05|21153.74|21153.74|0
1601552700000|2020-10-01 11:45:00|21157.28|21157.28|21145.07|21145.07|21160.66|21160.66|21137.88|21137.88|0
1601553000000|2020-10-01 11:50:00|21145.37|21145.37|21149.06|21149.06|21159.24|21159.24|21142.34|21142.34|0
1601553300000|2020-10-01 11:55:00|21152.6|21152.6|21154.12|21154.12|21176.97|21176.97|21149.06|21149.06|0
1601553600000|2020-10-01 12:00:00|21150.57|21150.57|21127.4|21127.4|21150.57|21150.57|21119.41|21119.41|0
1601553900000|2020-10-01 12:05:00|21123.86|21123.86|21090.58|21090.58|21123.86|21123.86|21090.58|21090.58|0
1601554200000|2020-10-01 12:10:00|21090.28|21090.28|21079.13|21079.13|21100.9|21100.9|21078.75|21078.75|0
1601554500000|2020-10-01 12:15:00|21078.72|21078.72|21039.42|21039.42|21078.72|21078.72|21039.12|21039.12|0
1601554800000|2020-10-01 12:20:00|21032.34|21032.34|21009.14|21009.14|21032.34|21032.34|20999.72|20999.72|0
1601555100000|2020-10-01 12:25:00|21002.05|21002.05|21027.03|21027.03|21030.38|21030.38|21001.15|21001.15|0
1601555400000|2020-10-01 12:30:00|21034.12|21034.12|21020.91|21020.91|21041.8|21041.8|21013.83|21013.83|0
1601555700000|2020-10-01 12:35:00|21021.81|21021.81|21018.11|21018.11|21043.8|21043.8|21018.11|21018.11|0
1601556000000|2020-10-01 12:40:00|21018.71|21018.71|21022.93|21022.93|21027.38|21027.38|21012.31|21012.31|0
1601556300000|2020-10-01 12:45:00|21022.63|21022.63|21018.11|21018.11|21025.19|21025.19|21018.11|21018.11|0
1601556600000|2020-10-01 12:50:00|21025.49|21025.49|21021.06|21021.06|21025.9|21025.9|21012.26|21012.26|0
1601556900000|2020-10-01 12:55:00|21017.52|21017.52|21026.38|21026.38|21036.79|21036.79|21017.52|21017.52|0
1601557200000|2020-10-01 13:00:00|21029.92|21029.92|21060.58|21060.58|21066.24|21066.24|21026.38|21026.38|0
1601557500000|2020-10-01 13:05:00|21053.5|21053.5|21055.76|21055.76|21086.86|21086.86|21052.82|21052.82|0
1601557800000|2020-10-01 13:10:00|21052.22|21052.22|21057.58|21057.58|21080.14|21080.14|21047.67|21047.67|0
1601558100000|2020-10-01 13:15:00|21054.04|21054.04|21022.77|21022.77|21073.36|21073.36|21022.77|21022.77|0
1601558400000|2020-10-01 13:20:00|21019.23|21019.23|21026.12|21026.12|21041.05|21041.05|21019.23|21019.23|0
1601558700000|2020-10-01 13:25:00|21029.66|21029.66|21049.25|21049.25|21049.25|21049.25|21026.12|21026.12|0
1601559000000|2020-10-01 13:30:00|21045.71|21045.71|21007.01|21007.01|21050.46|21050.46|21003.46|21003.46|0
1601559300000|2020-10-01 13:35:00|21017.63|21017.63|20981.31|20981.31|21021.77|21021.77|20980.38|20980.38|0
1601559600000|2020-10-01 13:40:00|20981.12|20981.12|20993.5|20993.5|21001.07|21001.07|20944.72|20944.72|0
1601559900000|2020-10-01 13:45:00|20995.55|20995.55|21003.8|21003.8|21017.96|21017.96|20991.53|20991.53|0
1601560200000|2020-10-01 13:50:00|21010.88|21010.88|20967.83|20967.83|21025.95|21025.95|20967.83|20967.83|0
1601560500000|2020-10-01 13:55:00|20964.29|20964.29|20977.14|20977.14|20999.4|20999.4|20938.3|20938.3|0
1601560800000|2020-10-01 14:00:00|20966.52|20966.52|20970.64|20970.64|21016.89|21016.89|20950.33|20950.33|0
1601561100000|2020-10-01 14:05:00|20972.98|20972.98|20940.36|20940.36|20972.98|20972.98|20940.36|20940.36|0
1601561400000|2020-10-01 14:10:00|20943.9|20943.9|20973.29|20973.29|20976.92|20976.92|20926.19|20926.19|0
1601561700000|2020-10-01 14:15:00|20972.47|20972.47|20983.37|20983.37|20991.66|20991.66|20957.51|20957.51|0
1601562000000|2020-10-01 14:20:00|20986.91|20986.91|21008.24|21008.24|21026.47|21026.47|20986.91|20986.91|0
1601562300000|2020-10-01 14:25:00|21004.7|21004.7|20996.6|20996.6|21018.56|21018.56|20982.14|20982.14|0
1601562600000|2020-10-01 14:30:00|21000.14|21000.14|21003.06|21003.06|21008.24|21008.24|20985.68|20985.68|0
1601562900000|2020-10-01 14:35:00|20999.51|20999.51|21041.03|21041.03|21051.65|21051.65|20999.51|20999.51|0
1601563200000|2020-10-01 14:40:00|21041.33|21041.33|21030.6|21030.6|21045.69|21045.69|21011.91|21011.91|0
1601563500000|2020-10-01 14:45:00|21037.68|21037.68|21046.93|21046.93|21054.31|21054.31|21025.87|21025.87|0
1601563800000|2020-10-01 14:50:00|21050.47|21050.47|21010.69|21010.69|21054.01|21054.01|21007.15|21007.15|0
1601564100000|2020-10-01 14:55:00|21010.28|21010.28|21002.41|21002.41|21020.91|21020.91|20984.29|20984.29|0
1601564400000|2020-10-01 15:00:00|21002.71|21002.71|20998.92|20998.92|21017.34|21017.34|20979.98|20979.98|0
1601564700000|2020-10-01 15:05:00|21002.46|21002.46|20980.04|20980.04|21002.46|21002.46|20980.04|20980.04|0
1601565000000|2020-10-01 15:10:00|20976.49|20976.49|20969.14|20969.14|20987.12|20987.12|20954.84|20954.84|0
1601565300000|2020-10-01 15:15:00|20965.6|20965.6|20960.59|20960.59|20978.71|20978.71|20947.97|20947.97|0
1601565600000|2020-10-01 15:20:00|20961.19|20961.19|20939.56|20939.56|20969.29|20969.29|20939.56|20939.56|0
1601565900000|2020-10-01 15:25:00|20939.26|20939.26|20945.96|20945.96|20960.65|20960.65|20920.98|20920.98|0
1601536500000|2020-10-01 07:15:00|21027.27|21027.27|21096.06|21096.06|21110.81|21110.81|21008.74|21008.74|0
1601536800000|2020-10-01 07:20:00|21099.6|21099.6|21147.85|21147.85|21161.48|21161.48|21088.05|21088.05|0
1601537100000|2020-10-01 07:25:00|21147.03|21147.03|21118.21|21118.21|21150.64|21150.64|21114.67|21114.67|0
1601537400000|2020-10-01 07:30:00|21121.75|21121.75|21151.85|21151.85|21155.39|21155.39|21094.11|21094.11|0
1601537700000|2020-10-01 07:35:00|21155.39|21155.39|21161.52|21161.52|21184.73|21184.73|21144.18|21144.18|0
1601538000000|2020-10-01 07:40:00|21160.7|21160.7|21182.18|21182.18|21199.16|21199.16|21144.92|21144.92|0
1601538300000|2020-10-01 07:45:00|21182.59|21182.59|21207.57|21207.57|21227.55|21227.55|21181.08|21181.08|0
1601538600000|2020-10-01 07:50:00|21211.11|21211.11|21187.51|21187.51|21218.8|21218.8|21187.51|21187.51|0
1601538900000|2020-10-01 07:55:00|21180.43|21180.43|21197.9|21197.9|21203.5|21203.5|21158.88|21158.88|0
1601539200000|2020-10-01 08:00:00|21190.82|21190.82|21164.39|21164.39|21195.95|21195.95|21136.77|21136.77|0
1601539500000|2020-10-01 08:05:00|21156.9|21156.9|21126.07|21126.07|21156.9|21156.9|21126.07|21126.07|0
1601539800000|2020-10-01 08:10:00|21125.47|21125.47|21129.8|21129.8|21145.69|21145.69|21114.84|21114.84|0
1601540100000|2020-10-01 08:15:00|21126.26|21126.26|21129.27|21129.27|21147.2|21147.2|21118.44|21118.44|0
1601540400000|2020-10-01 08:20:00|21128.66|21128.66|21099.78|21099.78|21136.32|21136.32|21099.18|21099.18|0
1601540700000|2020-10-01 08:25:00|21095.34|21095.34|21095.27|21095.27|21095.34|21095.34|21068.73|21068.73|0
1601541000000|2020-10-01 08:30:00|21098.81|21098.81|21068.53|21068.53|21098.81|21098.81|21054.31|21054.31|0
1601541300000|2020-10-01 08:35:00|21068.14|21068.14|21061.46|21061.46|21068.55|21068.55|21021.31|21021.31|0
1601541600000|2020-10-01 08:40:00|21057.92|21057.92|21086.4|21086.4|21100.56|21100.56|21051.74|21051.74|0
1601541900000|2020-10-01 08:45:00|21082.86|21082.86|21093.49|21093.49|21103.91|21103.91|21082.86|21082.86|0
1601542200000|2020-10-01 08:50:00|21089.95|21089.95|21070.96|21070.96|21093.49|21093.49|21064.67|21064.67|0
1601542500000|2020-10-01 08:55:00|21070.66|21070.66|21071.97|21071.97|21072.27|21072.27|21065.19|21065.19|0
1601542800000|2020-10-01 09:00:00|21072.54|21072.54|21101.01|21101.01|21101.01|21101.01|21071.72|21071.72|0
1601543100000|2020-10-01 09:05:00|21100.11|21100.11|21106.09|21106.09|21106.09|21106.09|21098.52|21098.52|0
1601543400000|2020-10-01 09:10:00|21106.48|21106.48|21124.62|21124.62|21124.62|21124.62|21102.17|21102.17|0
1601543700000|2020-10-01 09:15:00|21128.16|21128.16|21151.29|21151.29|21151.7|21151.7|21120.67|21120.67|0
1601544000000|2020-10-01 09:20:00|21154.84|21154.84|21157.28|21157.28|21157.28|21157.28|21137.77|21137.77|0
1601544300000|2020-10-01 09:25:00|21158.05|21158.05|21215.44|21215.44|21223.75|21223.75|21157.47|21157.47|0
1601544600000|2020-10-01 09:30:00|21216.64|21216.64|21232.42|21232.42|21255.59|21255.59|21212.67|21212.67|0
1601544900000|2020-10-01 09:35:00|21228.87|21228.87|21255.2|21255.2|21255.2|21255.2|21228.87|21228.87|0
1601545200000|2020-10-01 09:40:00|21258.74|21258.74|21256.36|21256.36|21275.73|21275.73|21244.27|21244.27|0
1601545500000|2020-10-01 09:45:00|21263.44|21263.44|21298.43|21298.43|21304.61|21304.61|21263.44|21263.44|0
1601545800000|2020-10-01 09:50:00|21291.35|21291.35|21264.42|21264.42|21291.35|21291.35|21262.61|21262.61|0
1601546100000|2020-10-01 09:55:00|21265|21265|21286.55|21286.55|21290.09|21290.09|21265|21265|0
1601546400000|2020-10-01 10:00:00|21290.09|21290.09|21299.91|21299.91|21309.7|21309.7|21286.36|21286.36|0
1601546700000|2020-10-01 10:05:00|21296.37|21296.37|21287.89|21287.89|21299.91|21299.91|21277.73|21277.73|0
1601547000000|2020-10-01 10:10:00|21288.19|21288.19|21262.9|21262.9|21300.87|21300.87|21262.3|21262.3|0
1601547300000|2020-10-01 10:15:00|21255.82|21255.82|21236.01|21236.01|21255.82|21255.82|21232.76|21232.76|0
1601547600000|2020-10-01 10:20:00|21232.46|21232.46|21210.48|21210.48|21232.46|21232.46|21197.35|21197.35|0
1601547900000|2020-10-01 10:25:00|21209.88|21209.88|21234.24|21234.24|21251.65|21251.65|21209.88|21209.88|0
1601548200000|2020-10-01 10:30:00|21233.94|21233.94|21247.8|21247.8|21254.59|21254.59|21230.4|21230.4|0
1601548500000|2020-10-01 10:35:00|21244.26|21244.26|21247.5|21247.5|21258.13|21258.13|21243.66|21243.66|0
1601548800000|2020-10-01 10:40:00|21254.59|21254.59|21252.97|21252.97|21274.52|21274.52|21249.13|21249.13|0
1601549100000|2020-10-01 10:45:00|21256.51|21256.51|21259.31|21259.31|21267.74|21267.74|21251.74|21251.74|0
1601549400000|2020-10-01 10:50:00|21254.87|21254.87|21255.29|21255.29|21266.1|21266.1|21246.28|21246.28|0
1601549700000|2020-10-01 10:55:00|21258.83|21258.83|21294.89|21294.89|21295.3|21295.3|21258.83|21258.83|0
1601550000000|2020-10-01 11:00:00|21287.81|21287.81|21292.2|21292.2|21314.68|21314.68|21285.12|21285.12|0
1601550300000|2020-10-01 11:05:00|21291.9|21291.9|21298.11|21298.11|21299.01|21299.01|21281.28|21281.28|0
1601550600000|2020-10-01 11:10:00|21299.01|21299.01|21269.56|21269.56|21306.09|21306.09|21249.5|21249.5|0
1601550900000|2020-10-01 11:15:00|21262.48|21262.48|21191.96|21191.96|21262.48|21262.48|21191.96|21191.96|0
1601551200000|2020-10-01 11:20:00|21195.5|21195.5|21189.99|21189.99|21205.83|21205.83|21189.99|21189.99|0
1601551500000|2020-10-01 11:25:00|21190.29|21190.29|21208.19|21208.19|21224.85|21224.85|21190.29|21190.29|0
1601551800000|2020-10-01 11:30:00|21211.73|21211.73|21197.96|21197.96|21212.14|21212.14|21197.77|21197.77|0
1601552100000|2020-10-01 11:35:00|21201.5|21201.5|21180.97|21180.97|21205.04|21205.04|21173.58|21173.58|0
1601552400000|2020-10-01 11:40:00|21188.05|21188.05|21157.89|21157.89|21188.05|21188.05|21153.74|21153.74|0
1601552700000|2020-10-01 11:45:00|21157.28|21157.28|21145.07|21145.07|21160.66|21160.66|21137.88|21137.88|0
1601553000000|2020-10-01 11:50:00|21145.37|21145.37|21149.06|21149.06|21159.24|21159.24|21142.34|21142.34|0
1601553300000|2020-10-01 11:55:00|21152.6|21152.6|21154.12|21154.12|21176.97|21176.97|21149.06|21149.06|0
1601553600000|2020-10-01 12:00:00|21150.57|21150.57|21127.4|21127.4|21150.57|21150.57|21119.41|21119.41|0
1601553900000|2020-10-01 12:05:00|21123.86|21123.86|21090.58|21090.58|21123.86|21123.86|21090.58|21090.58|0
1601554200000|2020-10-01 12:10:00|21090.28|21090.28|21079.13|21079.13|21100.9|21100.9|21078.75|21078.75|0
1601554500000|2020-10-01 12:15:00|21078.72|21078.72|21039.42|21039.42|21078.72|21078.72|21039.12|21039.12|0
1601554800000|2020-10-01 12:20:00|21032.34|21032.34|21009.14|21009.14|21032.34|21032.34|20999.72|20999.72|0
1601555100000|2020-10-01 12:25:00|21002.05|21002.05|21027.03|21027.03|21030.38|21030.38|21001.15|21001.15|0
1601555400000|2020-10-01 12:30:00|21034.12|21034.12|21020.91|21020.91|21041.8|21041.8|21013.83|21013.83|0
1601555700000|2020-10-01 12:35:00|21021.81|21021.81|21018.11|21018.11|21043.8|21043.8|21018.11|21018.11|0
1601556000000|2020-10-01 12:40:00|21018.71|21018.71|21022.93|21022.93|21027.38|21027.38|21012.31|21012.31|0
1601556300000|2020-10-01 12:45:00|21022.63|21022.63|21018.11|21018.11|21025.19|21025.19|21018.11|21018.11|0
1601556600000|2020-10-01 12:50:00|21025.49|21025.49|21021.06|21021.06|21025.9|21025.9|21012.26|21012.26|0
1601556900000|2020-10-01 12:55:00|21017.52|21017.52|21026.38|21026.38|21036.79|21036.79|21017.52|21017.52|0
1601557200000|2020-10-01 13:00:00|21029.92|21029.92|21060.58|21060.58|21066.24|21066.24|21026.38|21026.38|0
1601557500000|2020-10-01 13:05:00|21053.5|21053.5|21055.76|21055.76|21086.86|21086.86|21052.82|21052.82|0
1601557800000|2020-10-01 13:10:00|21052.22|21052.22|21057.58|21057.58|21080.14|21080.14|21047.67|21047.67|0
1601558100000|2020-10-01 13:15:00|21054.04|21054.04|21022.77|21022.77|21073.36|21073.36|21022.77|21022.77|0
1601558400000|2020-10-01 13:20:00|21019.23|21019.23|21026.12|21026.12|21041.05|21041.05|21019.23|21019.23|0
1601558700000|2020-10-01 13:25:00|21029.66|21029.66|21049.25|21049.25|21049.25|21049.25|21026.12|21026.12|0
1601559000000|2020-10-01 13:30:00|21045.71|21045.71|21007.01|21007.01|21050.46|21050.46|21003.46|21003.46|0
1601559300000|2020-10-01 13:35:00|21017.63|21017.63|20981.31|20981.31|21021.77|21021.77|20980.38|20980.38|0
1601559600000|2020-10-01 13:40:00|20981.12|20981.12|20993.5|20993.5|21001.07|21001.07|20944.72|20944.72|0
1601559900000|2020-10-01 13:45:00|20995.55|20995.55|21003.8|21003.8|21017.96|21017.96|20991.53|20991.53|0
1601560200000|2020-10-01 13:50:00|21010.88|21010.88|20967.83|20967.83|21025.95|21025.95|20967.83|20967.83|0
1601560500000|2020-10-01 13:55:00|20964.29|20964.29|20977.14|20977.14|20999.4|20999.4|20938.3|20938.3|0
1601560800000|2020-10-01 14:00:00|20966.52|20966.52|20970.64|20970.64|21016.89|21016.89|20950.33|20950.33|0
1601561100000|2020-10-01 14:05:00|20972.98|20972.98|20940.36|20940.36|20972.98|20972.98|20940.36|20940.36|0
1601561400000|2020-10-01 14:10:00|20943.9|20943.9|20973.29|20973.29|20976.92|20976.92|20926.19|20926.19|0
1601561700000|2020-10-01 14:15:00|20972.47|20972.47|20983.37|20983.37|20991.66|20991.66|20957.51|20957.51|0
1601562000000|2020-10-01 14:20:00|20986.91|20986.91|21008.24|21008.24|21026.47|21026.47|20986.91|20986.91|0
1601562300000|2020-10-01 14:25:00|21004.7|21004.7|20996.6|20996.6|21018.56|21018.56|20982.14|20982.14|0
1601562600000|2020-10-01 14:30:00|21000.14|21000.14|21003.06|21003.06|21008.24|21008.24|20985.68|20985.68|0
1601562900000|2020-10-01 14:35:00|20999.51|20999.51|21041.03|21041.03|21051.65|21051.65|20999.51|20999.51|0
1601563200000|2020-10-01 14:40:00|21041.33|21041.33|21030.6|21030.6|21045.69|21045.69|21011.91|21011.91|0
1601563500000|2020-10-01 14:45:00|21037.68|21037.68|21046.93|21046.93|21054.31|21054.31|21025.87|21025.87|0
1601563800000|2020-10-01 14:50:00|21050.47|21050.47|21010.69|21010.69|21054.01|21054.01|21007.15|21007.15|0
1601564100000|2020-10-01 14:55:00|21010.28|21010.28|21002.41|21002.41|21020.91|21020.91|20984.29|20984.29|0
1601564400000|2020-10-01 15:00:00|21002.71|21002.71|20998.92|20998.92|21017.34|21017.34|20979.98|20979.98|0
1601564700000|2020-10-01 15:05:00|21002.46|21002.46|20980.04|20980.04|21002.46|21002.46|20980.04|20980.04|0
1601565000000|2020-10-01 15:10:00|20976.49|20976.49|20969.14|20969.14|20987.12|20987.12|20954.84|20954.84|0
1601565300000|2020-10-01 15:15:00|20965.6|20965.6|20960.59|20960.59|20978.71|20978.71|20947.97|20947.97|0
1601565600000|2020-10-01 15:20:00|20961.19|20961.19|20939.56|20939.56|20969.29|20969.29|20939.56|20939.56|0
1601565900000|2020-10-01 15:25:00|20939.26|20939.26|20945.96|20945.96|20960.65|20960.65|20920.98|20920.98|0
1601622900000|2020-10-02 07:15:00|20740.27|20740.27|20768.98|20768.98|20781.63|20781.63|20740.27|20740.27|0
1601623200000|2020-10-02 07:20:00|20767.47|20767.47|20740.44|20740.44|20782.13|20782.13|20739.84|20739.84|0
1601623500000|2020-10-02 07:25:00|20741.34|20741.34|20739.12|20739.12|20778.97|20778.97|20721.41|20721.41|0
1601623800000|2020-10-02 07:30:00|20740.62|20740.62|20752.35|20752.35|20759.62|20759.62|20725.77|20725.77|0
1601624100000|2020-10-02 07:35:00|20748.8|20748.8|20753.17|20753.17|20758.72|20758.72|20719.48|20719.48|0
1601624400000|2020-10-02 07:40:00|20756.71|20756.71|20766.43|20766.43|20785.04|20785.04|20756.41|20756.41|0
1601624700000|2020-10-02 07:45:00|20777.05|20777.05|20750.87|20750.87|20777.05|20777.05|20739.95|20739.95|0
1601625000000|2020-10-02 07:50:00|20754.41|20754.41|20775.54|20775.54|20779.08|20779.08|20754.41|20754.41|0
1601625300000|2020-10-02 07:55:00|20774.94|20774.94|20774.33|20774.33|20774.94|20774.94|20754.19|20754.19|0
1601625600000|2020-10-02 08:00:00|20774.74|20774.74|20819.95|20819.95|20841.19|20841.19|20774.74|20774.74|0
1601625900000|2020-10-02 08:05:00|20819.13|20819.13|20801.42|20801.42|20833.29|20833.29|20798.07|20798.07|0
1601626200000|2020-10-02 08:10:00|20804.96|20804.96|20783.3|20783.3|20808.8|20808.8|20765|20765|0
1601626500000|2020-10-02 08:15:00|20783|20783|20808.39|20808.39|20815.48|20815.48|20776.52|20776.52|0
1601626800000|2020-10-02 08:20:00|20808.8|20808.8|20782.72|20782.72|20809.62|20809.62|20774.62|20774.62|0
1601627100000|2020-10-02 08:25:00|20783.02|20783.02|20773.82|20773.82|20790.1|20790.1|20769.45|20769.45|0
1601627400000|2020-10-02 08:30:00|20773.52|20773.52|20776.37|20776.37|20776.98|20776.98|20752.88|20752.88|0
1601627700000|2020-10-02 08:35:00|20783.46|20783.46|20792.56|20792.56|20812.99|20812.99|20783.46|20783.46|0
1601628000000|2020-10-02 08:40:00|20778.4|20778.4|20777.55|20777.55|20783.46|20783.46|20761.8|20761.8|0
1601628300000|2020-10-02 08:45:00|20781.09|20781.09|20788.72|20788.72|20790.54|20790.54|20769.29|20769.29|0
1601628600000|2020-10-02 08:50:00|20792.26|20792.26|20803|20803|20803.49|20803.49|20780.74|20780.74|0
1601628900000|2020-10-02 08:55:00|20799.46|20799.46|20809.28|20809.28|20815.35|20815.35|20799.46|20799.46|0
1601629200000|2020-10-02 09:00:00|20802.19|20802.19|20812.95|20812.95|20812.95|20812.95|20780.48|20780.48|0
1601629500000|2020-10-02 09:05:00|20820.04|20820.04|20825.5|20825.5|20834.39|20834.39|20807.8|20807.8|0
1601629800000|2020-10-02 09:10:00|20829.05|20829.05|20830.03|20830.03|20844.39|20844.39|20825.5|20825.5|0
1601630100000|2020-10-02 09:15:00|20830.63|20830.63|20786.66|20786.66|20830.63|20830.63|20786.66|20786.66|0
1601630400000|2020-10-02 09:20:00|20787.07|20787.07|20772.52|20772.52|20802.47|20802.47|20765.74|20765.74|0
1601630700000|2020-10-02 09:25:00|20765.44|20765.44|20761.49|20761.49|20766.04|20766.04|20757.95|20757.95|0
1601631000000|2020-10-02 09:30:00|20762.31|20762.31|20767.7|20767.7|20775.08|20775.08|20757.38|20757.38|0
1601631300000|2020-10-02 09:35:00|20763.55|20763.55|20732.76|20732.76|20763.55|20763.55|20732.76|20732.76|0
1601631600000|2020-10-02 09:40:00|20736.31|20736.31|20702.34|20702.34|20744.89|20744.89|20694.44|20694.44|0
1601631900000|2020-10-02 09:45:00|20709.43|20709.43|20737.98|20737.98|20744.54|20744.54|20707.69|20707.69|0
1601632200000|2020-10-02 09:50:00|20737.16|20737.16|20720.16|20720.16|20737.57|20737.57|20705.7|20705.7|0
1601632500000|2020-10-02 09:55:00|20719.56|20719.56|20716.24|20716.24|20719.56|20719.56|20700.95|20700.95|0
1601632800000|2020-10-02 10:00:00|20712.7|20712.7|20729.89|20729.89|20733.95|20733.95|20701.17|20701.17|0
1601633100000|2020-10-02 10:05:00|20733.43|20733.43|20732.61|20732.61|20744.35|20744.35|20719.26|20719.26|0
1601633400000|2020-10-02 10:10:00|20732.3|20732.3|20708.73|20708.73|20732.3|20732.3|20708.73|20708.73|0
1601633700000|2020-10-02 10:15:00|20709.31|20709.31|20733.8|20733.8|20733.8|20733.8|20709.31|20709.31|0
1601634000000|2020-10-02 10:20:00|20730.25|20730.25|20759.79|20759.79|20771.31|20771.31|20730.25|20730.25|0
1601634300000|2020-10-02 10:25:00|20763.33|20763.33|20775.16|20775.16|20794.28|20794.28|20763.33|20763.33|0
1601634600000|2020-10-02 10:30:00|20785.78|20785.78|20802.16|20802.16|20802.16|20802.16|20775.76|20775.76|0
1601634900000|2020-10-02 10:35:00|20791.54|20791.54|20806.11|20806.11|20806.11|20806.11|20780.91|20780.91|0
1601635200000|2020-10-02 10:40:00|20813.19|20813.19|20838.99|20838.99|20842.54|20842.54|20802.57|20802.57|0
1601635500000|2020-10-02 10:45:00|20835.45|20835.45|20825.43|20825.43|20835.45|20835.45|20813.91|20813.91|0
1601635800000|2020-10-02 10:50:00|20836.06|20836.06|20855.79|20855.79|20859.33|20859.33|20836.06|20836.06|0
1601636100000|2020-10-02 10:55:00|20859.33|20859.33|20896.87|20896.87|20896.87|20896.87|20852.24|20852.24|0
1601636400000|2020-10-02 11:00:00|20903.96|20903.96|20892.73|20892.73|20917.82|20917.82|20889.19|20889.19|0
1601636700000|2020-10-02 11:05:00|20892.13|20892.13|20839.82|20839.82|20892.13|20892.13|20839.82|20839.82|0
1601637000000|2020-10-02 11:10:00|20839.52|20839.52|20829.28|20829.28|20843.06|20843.06|20828.89|20828.89|0
1601637300000|2020-10-02 11:15:00|20832.82|20832.82|20842.92|20842.92|20842.92|20842.92|20819.86|20819.86|0
1601637600000|2020-10-02 11:20:00|20846.46|20846.46|20831|20831|20846.46|20846.46|20825.82|20825.82|0
1601637900000|2020-10-02 11:25:00|20830.4|20830.4|20832.16|20832.16|20833.34|20833.34|20814.45|20814.45|0
1601638200000|2020-10-02 11:30:00|20832.98|20832.98|20818.01|20818.01|20843.81|20843.81|20814.47|20814.47|0
1601638500000|2020-10-02 11:35:00|20818.31|20818.31|20785.54|20785.54|20818.31|20818.31|20775.33|20775.33|0
1601638800000|2020-10-02 11:40:00|20785.84|20785.84|20794.04|20794.04|20794.04|20794.04|20770.06|20770.06|0
1601639100000|2020-10-02 11:45:00|20794.46|20794.46|20820.34|20820.34|20820.75|20820.75|20794.46|20794.46|0
1601639400000|2020-10-02 11:50:00|20813.26|20813.26|20799.09|20799.09|20813.26|20813.26|20791.41|20791.41|0
1601639700000|2020-10-02 11:55:00|20795.55|20795.55|20818.74|20818.74|20818.74|20818.74|20792.01|20792.01|0
1601640000000|2020-10-02 12:00:00|20818.33|20818.33|20826.55|20826.55|20840.71|20840.71|20818.33|20818.33|0
1601640300000|2020-10-02 12:05:00|20830.09|20830.09|20817.69|20817.69|20840.63|20840.63|20817.69|20817.69|0
1601640600000|2020-10-02 12:10:00|20828.31|20828.31|20825.37|20825.37|20836.1|20836.1|20824.47|20824.47|0
1601640900000|2020-10-02 12:15:00|20828.91|20828.91|20854.6|20854.6|20854.6|20854.6|20821.83|20821.83|0
1601641200000|2020-10-02 12:20:00|20858.14|20858.14|20859.57|20859.57|20880.81|20880.81|20856.02|20856.02|0
1601641500000|2020-10-02 12:25:00|20859.95|20859.95|20862.44|20862.44|20864.7|20864.7|20838.7|20838.7|0
1601641800000|2020-10-02 12:30:00|20858.9|20858.9|20850.31|20850.31|20858.9|20858.9|20832.61|20832.61|0
1601642100000|2020-10-02 12:35:00|20843.23|20843.23|20835.74|20835.74|20853.55|20853.55|20835.74|20835.74|0
1601642400000|2020-10-02 12:40:00|20835.14|20835.14|20814.17|20814.17|20838.68|20838.68|20796.28|20796.28|0
1601642700000|2020-10-02 12:45:00|20817.72|20817.72|20810.33|20810.33|20818.43|20818.43|20803.25|20803.25|0
1601643000000|2020-10-02 12:50:00|20806.79|20806.79|20813.27|20813.27|20813.87|20813.87|20803.25|20803.25|0
1601643300000|2020-10-02 12:55:00|20812.86|20812.86|20823.57|20823.57|20823.57|20823.57|20808.91|20808.91|0
1601643600000|2020-10-02 13:00:00|20823.27|20823.27|20806.67|20806.67|20823.27|20823.27|20799.88|20799.88|0
1601643900000|2020-10-02 13:05:00|20810.21|20810.21|20806.67|20806.67|20817.29|20817.29|20806.67|20806.67|0
1601644200000|2020-10-02 13:10:00|20810.21|20810.21|20807.69|20807.69|20812.33|20812.33|20807.69|20807.69|0
1601644500000|2020-10-02 13:15:00|20807.39|20807.39|20839.38|20839.38|20839.38|20839.38|20806.57|20806.57|0
1601644800000|2020-10-02 13:20:00|20838.97|20838.97|20838.15|20838.15|20838.97|20838.97|20831.89|20831.89|0
1601645100000|2020-10-02 13:25:00|20838.45|20838.45|20825.92|20825.92|20845.54|20845.54|20825.92|20825.92|0
1601645400000|2020-10-02 13:30:00|20829.46|20829.46|20898.36|20898.36|20898.36|20898.36|20822.07|20822.07|0
1601645700000|2020-10-02 13:35:00|20901.9|20901.9|20976.08|20976.08|20976.68|20976.68|20888.64|20888.64|0
1601646000000|2020-10-02 13:40:00|20975.67|20975.67|20963.65|20963.65|20994.39|20994.39|20963.65|20963.65|0
1601646300000|2020-10-02 13:45:00|20964.03|20964.03|20965.63|20965.63|20972.85|20972.85|20958.16|20958.16|0
1601646600000|2020-10-02 13:50:00|20965.22|20965.22|20941.43|20941.43|20965.22|20965.22|20933.47|20933.47|0
1601646900000|2020-10-02 13:55:00|20944.97|20944.97|20937.86|20937.86|20948.37|20948.37|20926.96|20926.96|0
1601647200000|2020-10-02 14:00:00|20934.32|20934.32|20935.58|20935.58|20949.6|20949.6|20929.29|20929.29|0
1601647500000|2020-10-02 14:05:00|20924.95|20924.95|20944.68|20944.68|20955.31|20955.31|20924.95|20924.95|0
1601647800000|2020-10-02 14:10:00|20941.14|20941.14|20939.12|20939.12|20946.5|20946.5|20918.99|20918.99|0
1601648100000|2020-10-02 14:15:00|20921.41|20921.41|20920.48|20920.48|20942.55|20942.55|20902.17|20902.17|0
1601648400000|2020-10-02 14:20:00|20913.4|20913.4|20912.51|20912.51|20924.02|20924.02|20901.88|20901.88|0
1601648700000|2020-10-02 14:25:00|20911.91|20911.91|20928.71|20928.71|20932.25|20932.25|20889.65|20889.65|0
1601649000000|2020-10-02 14:30:00|20918.09|20918.09|20917.07|20917.07|20935.49|20935.49|20909.99|20909.99|0
1601649300000|2020-10-02 14:35:00|20913.53|20913.53|20881.01|20881.01|20913.53|20913.53|20881.01|20881.01|0
1601649600000|2020-10-02 14:40:00|20877.47|20877.47|20874.33|20874.33|20884.85|20884.85|20863.3|20863.3|0
1601649900000|2020-10-02 14:45:00|20877.88|20877.88|20898.74|20898.74|20913.29|20913.29|20877.58|20877.58|0
1601650200000|2020-10-02 14:50:00|20902.28|20902.28|20903.91|20903.91|20915.73|20915.73|20898.14|20898.14|0
1601650500000|2020-10-02 14:55:00|20904.51|20904.51|20909.95|20909.95|20919.27|20919.27|20903.82|20903.82|0
1601650800000|2020-10-02 15:00:00|20909.75|20909.75|20907.64|20907.64|20921.69|20921.69|20895.29|20895.29|0
1601651100000|2020-10-02 15:05:00|20904.1|20904.1|20928.91|20928.91|20933.14|20933.14|20903.19|20903.19|0
1601651400000|2020-10-02 15:10:00|20925.37|20925.37|20920.52|20920.52|20928.2|20928.2|20913.02|20913.02|0
1601651700000|2020-10-02 15:15:00|20920.71|20920.71|20927.38|20927.38|20927.38|20927.38|20898.75|20898.75|0
1601652000000|2020-10-02 15:20:00|20927.79|20927.79|20949.16|20949.16|20954.99|20954.99|20927.79|20927.79|0
1601652300000|2020-10-02 15:25:00|20942.08|20942.08|20948.25|20948.25|20957.15|20957.15|20924.97|20924.97|0
1601882100000|2020-10-05 07:15:00|21047.11|21047.11|21028.75|21028.75|21086.55|21086.55|21028.75|21028.75|0
1601882400000|2020-10-05 07:20:00|21025.21|21025.21|21061.92|21061.92|21065.67|21065.67|21014.24|21014.24|0
1601882700000|2020-10-05 07:25:00|21065.46|21065.46|21029.07|21029.07|21065.46|21065.46|20982.7|20982.7|0
1601883000000|2020-10-05 07:30:00|21043.23|21043.23|21058.4|21058.4|21058.4|21058.4|21031.09|21031.09|0
1601883300000|2020-10-05 07:35:00|21069.02|21069.02|21068.87|21068.87|21115.4|21115.4|21068.87|21068.87|0
1601883600000|2020-10-05 07:40:00|21067.91|21067.91|21066|21066|21085.21|21085.21|21051.23|21051.23|0
1601883900000|2020-10-05 07:45:00|21058.92|21058.92|21053.72|21053.72|21064.56|21064.56|21046.56|21046.56|0
1601884200000|2020-10-05 07:50:00|21050.18|21050.18|21021.45|21021.45|21050.18|21050.18|21021.15|21021.15|0
1601884500000|2020-10-05 07:55:00|21024.99|21024.99|21020.96|21020.96|21046.65|21046.65|21010.34|21010.34|0
1601884800000|2020-10-05 08:00:00|21024.5|21024.5|21054.27|21054.27|21062.02|21062.02|21024.5|21024.5|0
1601885100000|2020-10-05 08:05:00|21043.65|21043.65|21027.61|21027.61|21052.83|21052.83|21024.07|21024.07|0
1601885400000|2020-10-05 08:10:00|21028.81|21028.81|21041.86|21041.86|21048.94|21048.94|21028.81|21028.81|0
1601885700000|2020-10-05 08:15:00|21038.31|21038.31|21018.06|21018.06|21051.66|21051.66|21018.06|21018.06|0
1601886000000|2020-10-05 08:20:00|21021.6|21021.6|21008.05|21008.05|21041.95|21041.95|21004.51|21004.51|0
1601886300000|2020-10-05 08:25:00|21007.75|21007.75|21011.58|21011.58|21027.5|21027.5|20988.54|20988.54|0
1601886600000|2020-10-05 08:30:00|21004.5|21004.5|21014.85|21014.85|21014.85|21014.85|20992.97|20992.97|0
1601886900000|2020-10-05 08:35:00|21015.67|21015.67|21040.89|21040.89|21047.56|21047.56|21014.44|21014.44|0
1601887200000|2020-10-05 08:40:00|21041.08|21041.08|21063.84|21063.84|21063.84|21063.84|21041.08|21041.08|0
1601887500000|2020-10-05 08:45:00|21063.53|21063.53|21042.37|21042.37|21063.53|21063.53|21035.1|21035.1|0
1601887800000|2020-10-05 08:50:00|21031.75|21031.75|21036.08|21036.08|21043.16|21043.16|21027.9|21027.9|0
1601888100000|2020-10-05 08:55:00|21039.62|21039.62|21057.22|21057.22|21064.41|21064.41|21039.62|21039.62|0
1601888400000|2020-10-05 09:00:00|21056.62|21056.62|21049.64|21049.64|21056.62|21056.62|21042.26|21042.26|0
1601888700000|2020-10-05 09:05:00|21049.45|21049.45|21053.4|21053.4|21057.55|21057.55|21049.45|21049.45|0
1601889000000|2020-10-05 09:10:00|21053.82|21053.82|21051.18|21051.18|21053.82|21053.82|21043.19|21043.19|0
1601889300000|2020-10-05 09:15:00|21051.78|21051.78|21046.77|21046.77|21061.65|21061.65|21042.33|21042.33|0
1601889600000|2020-10-05 09:20:00|21047.37|21047.37|21075.2|21075.2|21078.74|21078.74|21040.7|21040.7|0
1601889900000|2020-10-05 09:25:00|21074.79|21074.79|21079.02|21079.02|21082.86|21082.86|21071.63|21071.63|0
1601890200000|2020-10-05 09:30:00|21075.47|21075.47|21070.99|21070.99|21076.98|21076.98|21062.1|21062.1|0
1601890500000|2020-10-05 09:35:00|21074.53|21074.53|21101.66|21101.66|21101.66|21101.66|21068.58|21068.58|0
1601890800000|2020-10-05 09:40:00|21105.2|21105.2|21110.96|21110.96|21115.21|21115.21|21105.2|21105.2|0
1601891100000|2020-10-05 09:45:00|21109.75|21109.75|21080.11|21080.11|21109.75|21109.75|21080.11|21080.11|0
1601891400000|2020-10-05 09:50:00|21079.81|21079.81|21083.13|21083.13|21083.13|21083.13|21075.47|21075.47|0
1601891700000|2020-10-05 09:55:00|21076.05|21076.05|21088.29|21088.29|21088.29|21088.29|21076.05|21076.05|0
1601892000000|2020-10-05 10:00:00|21087.99|21087.99|21093.65|21093.65|21093.65|21093.65|21084.44|21084.44|0
1601892300000|2020-10-05 10:05:00|21097.19|21097.19|21091.01|21091.01|21097.19|21097.19|21090.1|21090.1|0
1601892600000|2020-10-05 10:10:00|21091.39|21091.39|21070.98|21070.98|21091.39|21091.39|21070.98|21070.98|0
1601892900000|2020-10-05 10:15:00|21067.43|21067.43|21068.94|21068.94|21083.1|21083.1|21067.43|21067.43|0
1601893200000|2020-10-05 10:20:00|21072.48|21072.48|21093.1|21093.1|21093.1|21093.1|21072.48|21072.48|0
1601893500000|2020-10-05 10:25:00|21100.18|21100.18|21091.04|21091.04|21103.72|21103.72|21081.75|21081.75|0
1601893800000|2020-10-05 10:30:00|21087.5|21087.5|21073.75|21073.75|21087.61|21087.61|21069.91|21069.91|0
1601894100000|2020-10-05 10:35:00|21077.29|21077.29|21087.27|21087.27|21098.09|21098.09|21073.75|21073.75|0
1601894400000|2020-10-05 10:40:00|21083.73|21083.73|21068.83|21068.83|21083.73|21083.73|21063.67|21063.67|0
1601894700000|2020-10-05 10:45:00|21061.74|21061.74|21062.32|21062.32|21062.43|21062.43|21054.74|21054.74|0
1601895000000|2020-10-05 10:50:00|21062.73|21062.73|21071.85|21071.85|21071.85|21071.85|21061.22|21061.22|0
1601895300000|2020-10-05 10:55:00|21072.26|21072.26|21089.06|21089.06|21096.14|21096.14|21072.26|21072.26|0
1601895600000|2020-10-05 11:00:00|21085.52|21085.52|21088.66|21088.66|21101.61|21101.61|21081.38|21081.38|0
1601895900000|2020-10-05 11:05:00|21078.04|21078.04|21104.83|21104.83|21105.13|21105.13|21078.04|21078.04|0
1601896200000|2020-10-05 11:10:00|21104|21104|21087.32|21087.32|21104.72|21104.72|21086.42|21086.42|0
1601896500000|2020-10-05 11:15:00|21083.78|21083.78|21084.96|21084.96|21094.9|21094.9|21083.78|21083.78|0
1601896800000|2020-10-05 11:20:00|21084.55|21084.55|21082.3|21082.3|21084.55|21084.55|21079.69|21079.69|0
1601897100000|2020-10-05 11:25:00|21078.76|21078.76|21081.51|21081.51|21082.6|21082.6|21078.76|21078.76|0
1601897400000|2020-10-05 11:30:00|21081.81|21081.81|21091.23|21091.23|21103.08|21103.08|21081.32|21081.32|0
1601897700000|2020-10-05 11:35:00|21094.77|21094.77|21090.3|21090.3|21094.77|21094.77|21084.15|21084.15|0
1601898000000|2020-10-05 11:40:00|21086.76|21086.76|21086.46|21086.46|21086.76|21086.76|21075.53|21075.53|0
1601898300000|2020-10-05 11:45:00|21086.27|21086.27|21078.03|21078.03|21089.36|21089.36|21078.03|21078.03|0
1601898600000|2020-10-05 11:50:00|21074.49|21074.49|21064.2|21064.2|21075.72|21075.72|21049.73|21049.73|0
1601898900000|2020-10-05 11:55:00|21063.79|21063.79|21060.63|21060.63|21068.04|21068.04|21060.24|21060.24|0
1601899200000|2020-10-05 12:00:00|21060.03|21060.03|21042.61|21042.61|21067.11|21067.11|21042.61|21042.61|0
1601899500000|2020-10-05 12:05:00|21042.91|21042.91|21072.03|21072.03|21076.8|21076.8|21042.91|21042.91|0
1601899800000|2020-10-05 12:10:00|21075.57|21075.57|21060.01|21060.01|21079.11|21079.11|21048.98|21048.98|0
1601900100000|2020-10-05 12:15:00|21059.41|21059.41|21045.46|21045.46|21061.65|21061.65|21045.05|21045.05|0
1601900400000|2020-10-05 12:20:00|21049|21049|21063.17|21063.17|21066.71|21066.71|21049|21049|0
1601900700000|2020-10-05 12:25:00|21062.57|21062.57|21056.2|21056.2|21063.58|21063.58|21056.2|21056.2|0
1601901000000|2020-10-05 12:30:00|21055.29|21055.29|21066.33|21066.33|21066.33|21066.33|21055.29|21055.29|0
1601901300000|2020-10-05 12:35:00|21062.79|21062.79|21069.57|21069.57|21069.57|21069.57|21062.49|21062.49|0
1601901600000|2020-10-05 12:40:00|21073.11|21073.11|21089.53|21089.53|21093.07|21093.07|21073.11|21073.11|0
1601901900000|2020-10-05 12:45:00|21089.83|21089.83|21099.55|21099.55|21099.55|21099.55|21089.53|21089.53|0
1601902200000|2020-10-05 12:50:00|21098.65|21098.65|21104.56|21104.56|21104.56|21104.56|21088.02|21088.02|0
1601902500000|2020-10-05 12:55:00|21103.24|21103.24|21107.92|21107.92|21107.92|21107.92|21097.59|21097.59|0
1601902800000|2020-10-05 13:00:00|21107.32|21107.32|21097.18|21097.18|21118.54|21118.54|21092.55|21092.55|0
1601903100000|2020-10-05 13:05:00|21096.88|21096.88|21090.91|21090.91|21099|21099|21081.3|21081.3|0
1601903400000|2020-10-05 13:10:00|21091.21|21091.21|21083.91|21083.91|21098.67|21098.67|21083.91|21083.91|0
1601903700000|2020-10-05 13:15:00|21083.52|21083.52|21091.26|21091.26|21091.56|21091.56|21080.34|21080.34|0
1601904000000|2020-10-05 13:20:00|21090.96|21090.96|21086.4|21086.4|21090.96|21090.96|21079.27|21079.27|0
1601904300000|2020-10-05 13:25:00|21082.86|21082.86|21051.94|21051.94|21084.5|21084.5|21051.94|21051.94|0
1601904600000|2020-10-05 13:30:00|21055.48|21055.48|21059.65|21059.65|21094.77|21094.77|21043.33|21043.33|0
1601904900000|2020-10-05 13:35:00|21058.15|21058.15|21042.86|21042.86|21080.3|21080.3|21039.32|21039.32|0
1601905200000|2020-10-05 13:40:00|21039.32|21039.32|21061.5|21061.5|21061.5|21061.5|21013.63|21013.63|0
1601905500000|2020-10-05 13:45:00|21057.96|21057.96|21046.37|21046.37|21063.03|21063.03|21043.62|21043.62|0
1601905800000|2020-10-05 13:50:00|21046.67|21046.67|21064.22|21064.22|21071.91|21071.91|21039.65|21039.65|0
1601906100000|2020-10-05 13:55:00|21060.68|21060.68|21029.92|21029.92|21074.85|21074.85|21026.37|21026.37|0
1601906400000|2020-10-05 14:00:00|21026.37|21026.37|21028.82|21028.82|21030.22|21030.22|21010.4|21010.4|0
1601906700000|2020-10-05 14:05:00|21029.12|21029.12|21074.32|21074.32|21080.5|21080.5|21029.12|21029.12|0
1601907000000|2020-10-05 14:10:00|21081.41|21081.41|21040.1|21040.1|21089.09|21089.09|21036.56|21036.56|0
1601907300000|2020-10-05 14:15:00|21047.18|21047.18|21056.9|21056.9|21066.2|21066.2|21040.1|21040.1|0
1601907600000|2020-10-05 14:20:00|21056.6|21056.6|21073.49|21073.49|21077.03|21077.03|21055.78|21055.78|0
1601907900000|2020-10-05 14:25:00|21080.57|21080.57|21047.47|21047.47|21085.12|21085.12|21042.09|21042.09|0
1601908200000|2020-10-05 14:30:00|21051.01|21051.01|21058.56|21058.56|21058.56|21058.56|21033.69|21033.69|0
1601908500000|2020-10-05 14:35:00|21057.98|21057.98|21063.72|21063.72|21063.72|21063.72|21034.79|21034.79|0
1601908800000|2020-10-05 14:40:00|21067.26|21067.26|21065.97|21065.97|21074.65|21074.65|21054.52|21054.52|0
1601909100000|2020-10-05 14:45:00|21069.51|21069.51|21101.81|21101.81|21105.35|21105.35|21069.51|21069.51|0
1601909400000|2020-10-05 14:50:00|21102|21102|21079.44|21079.44|21112.63|21112.63|21079.44|21079.44|0
1601909700000|2020-10-05 14:55:00|21079.14|21079.14|21086.82|21086.82|21095.22|21095.22|21076.9|21076.9|0
1601910000000|2020-10-05 15:00:00|21086.52|21086.52|21078.18|21078.18|21086.52|21086.52|21071.4|21071.4|0
1601910300000|2020-10-05 15:05:00|21074.64|21074.64|21019.07|21019.07|21076.36|21076.36|21019.07|21019.07|0
1601910600000|2020-10-05 15:10:00|21022.62|21022.62|21042.03|21042.03|21052.76|21052.76|21013.81|21013.81|0
1601910900000|2020-10-05 15:15:00|21034.95|21034.95|21063.21|21063.21|21063.21|21063.21|21031.41|21031.41|0
1601911200000|2020-10-05 15:20:00|21056.13|21056.13|21046.16|21046.16|21057.36|21057.36|21042.23|21042.23|0
1601911500000|2020-10-05 15:25:00|21042.62|21042.62|21064.85|21064.85|21064.85|21064.85|21026.97|21026.97|0
1601968500000|2020-10-06 07:15:00|20958.21|20958.21|20977.65|20977.65|20977.65|20977.65|20951.06|20951.06|0
1601968800000|2020-10-06 07:20:00|20970.57|20970.57|20991.87|20991.87|20995.41|20995.41|20956.4|20956.4|0
1601969100000|2020-10-06 07:25:00|20988.33|20988.33|20982.88|20982.88|20993.79|20993.79|20955.67|20955.67|0
1601969400000|2020-10-06 07:30:00|20982.58|20982.58|20975.81|20975.81|20986.12|20986.12|20936.8|20936.8|0
1601969700000|2020-10-06 07:35:00|20972.26|20972.26|20972.7|20972.7|20976.41|20976.41|20944.13|20944.13|0
1601970000000|2020-10-06 07:40:00|20976.24|20976.24|20960.79|20960.79|20983.73|20983.73|20950.66|20950.66|0
1601970300000|2020-10-06 07:45:00|20964.33|20964.33|20960.79|20960.79|20974.96|20974.96|20960.79|20960.79|0
1601970600000|2020-10-06 07:50:00|20961.2|20961.2|20959.18|20959.18|20966.56|20966.56|20952.09|20952.09|0
1601970900000|2020-10-06 07:55:00|20966.56|20966.56|20983.06|20983.06|20991.35|20991.35|20959.48|20959.48|0
1601971200000|2020-10-06 08:00:00|20979.52|20979.52|20954.45|20954.45|21000.12|21000.12|20950.91|20950.91|0
1601971500000|2020-10-06 08:05:00|20950.91|20950.91|20935.43|20935.43|20954.45|20954.45|20935.43|20935.43|0
1601971800000|2020-10-06 08:10:00|20934.83|20934.83|20911.57|20911.57|20951.43|20951.43|20893.56|20893.56|0
1601972100000|2020-10-06 08:15:00|20915.11|20915.11|20912.71|20912.71|20921.59|20921.59|20889.72|20889.72|0
1601972400000|2020-10-06 08:20:00|20902.38|20902.38|20906.83|20906.83|20920.69|20920.69|20902.38|20902.38|0
1601972700000|2020-10-06 08:25:00|20905.32|20905.32|20921.57|20921.57|20921.57|20921.57|20894.89|20894.89|0
1601973000000|2020-10-06 08:30:00|20918.03|20918.03|20925.74|20925.74|20925.74|20925.74|20909.08|20909.08|0
1601973300000|2020-10-06 08:35:00|20922.2|20922.2|20895.58|20895.58|20922.2|20922.2|20889.73|20889.73|0
1601973600000|2020-10-06 08:40:00|20894.97|20894.97|20885.49|20885.49|20896.9|20896.9|20863.94|20863.94|0
1601973900000|2020-10-06 08:45:00|20889.03|20889.03|20879.37|20879.37|20890.71|20890.71|20873.9|20873.9|0
1601974200000|2020-10-06 08:50:00|20879.97|20879.97|20891.61|20891.61|20891.61|20891.61|20879.97|20879.97|0
1601974500000|2020-10-06 08:55:00|20891.91|20891.91|20896.05|20896.05|20896.35|20896.35|20881.59|20881.59|0
1601974800000|2020-10-06 09:00:00|20896.87|20896.87|20904.26|20904.26|20911.64|20911.64|20884.94|20884.94|0
1601975100000|2020-10-06 09:05:00|20900.72|20900.72|20911.77|20911.77|20918.85|20918.85|20900.72|20900.72|0
1601975400000|2020-10-06 09:10:00|20910.81|20910.81|20915.52|20915.52|20915.52|20915.52|20904.9|20904.9|0
1601975700000|2020-10-06 09:15:00|20914.62|20914.62|20900.56|20900.56|20915.22|20915.22|20900.56|20900.56|0
1601976000000|2020-10-06 09:20:00|20900.15|20900.15|20889.23|20889.23|20900.15|20900.15|20882.45|20882.45|0
1601976300000|2020-10-06 09:25:00|20896.31|20896.31|20906.94|20906.94|20906.94|20906.94|20896.31|20896.31|0
1601976600000|2020-10-06 09:30:00|20899.85|20899.85|20925.54|20925.54|20925.84|20925.84|20899.85|20899.85|0
1601976900000|2020-10-06 09:35:00|20926.15|20926.15|20914.1|20914.1|20926.15|20926.15|20914.1|20914.1|0
1601977200000|2020-10-06 09:40:00|20910.56|20910.56|20898.95|20898.95|20910.56|20910.56|20898.95|20898.95|0
1601977500000|2020-10-06 09:45:00|20899.55|20899.55|20892.97|20892.97|20910.17|20910.17|20876.39|20876.39|0
1601977800000|2020-10-06 09:50:00|20896.51|20896.51|20900.77|20900.77|20900.77|20900.77|20893.38|20893.38|0
1601978100000|2020-10-06 09:55:00|20904.31|20904.31|20901.07|20901.07|20904.39|20904.39|20893.16|20893.16|0
1601978400000|2020-10-06 10:00:00|20904.61|20904.61|20893.71|20893.71|20904.61|20904.61|20892.59|20892.59|0
1601978700000|2020-10-06 10:05:00|20893.41|20893.41|20901.59|20901.59|20908.48|20908.48|20893.41|20893.41|0
1601979000000|2020-10-06 10:10:00|20902|20902|20923.96|20923.96|20927.5|20927.5|20902|20902|0
1601979300000|2020-10-06 10:15:00|20920.42|20920.42|20909.9|20909.9|20920.8|20920.8|20905.73|20905.73|0
1601979600000|2020-10-06 10:20:00|20913.44|20913.44|20921.54|20921.54|20921.54|20921.54|20909.49|20909.49|0
1601979900000|2020-10-06 10:25:00|20921.95|20921.95|20927.99|20927.99|20935.67|20935.67|20921.95|20921.95|0
1601980200000|2020-10-06 10:30:00|20924.45|20924.45|20923.44|20923.44|20924.45|20924.45|20919.9|20919.9|0
1601980500000|2020-10-06 10:35:00|20926.98|20926.98|20923.98|20923.98|20935.05|20935.05|20923.98|20923.98|0
1601980800000|2020-10-06 10:40:00|20931.07|20931.07|20936.71|20936.71|20936.71|20936.71|20923.98|20923.98|0
1601981100000|2020-10-06 10:45:00|20932.87|20932.87|20929.63|20929.63|20933.47|20933.47|20914.86|20914.86|0
1601981400000|2020-10-06 10:50:00|20929.22|20929.22|20917.46|20917.46|20934.57|20934.57|20917.46|20917.46|0
1601981700000|2020-10-06 10:55:00|20921|20921|20930.98|20930.98|20939.8|20939.8|20913.1|20913.1|0
1601982000000|2020-10-06 11:00:00|20923.9|20923.9|20958.37|20958.37|20958.37|20958.37|20923.3|20923.3|0
1601982300000|2020-10-06 11:05:00|20957.96|20957.96|20966.62|20966.62|20970.16|20970.16|20954.72|20954.72|0
1601982600000|2020-10-06 11:10:00|20967.03|20967.03|20970.57|20970.57|20980.59|20980.59|20966.43|20966.43|0
1601982900000|2020-10-06 11:15:00|20967.03|20967.03|20970.09|20970.09|20970.5|20970.5|20959.05|20959.05|0
1601983200000|2020-10-06 11:20:00|20966.55|20966.55|20985.94|20985.94|20985.94|20985.94|20966.36|20966.36|0
1601983500000|2020-10-06 11:25:00|20989.48|20989.48|21003.69|21003.69|21018.15|21018.15|20985.34|20985.34|0
1601983800000|2020-10-06 11:30:00|21007.23|21007.23|21023.12|21023.12|21030.2|21030.2|21007.23|21007.23|0
1601984100000|2020-10-06 11:35:00|21019.57|21019.57|21032.92|21032.92|21049.19|21049.19|21019.57|21019.57|0
1601984400000|2020-10-06 11:40:00|21033.4|21033.4|21020.05|21020.05|21037.42|21037.42|21020.05|21020.05|0
1601984700000|2020-10-06 11:45:00|21016.51|21016.51|21024.5|21024.5|21032.18|21032.18|21009.13|21009.13|0
1601985000000|2020-10-06 11:50:00|21017.42|21017.42|20999.9|20999.9|21022.16|21022.16|20993.23|20993.23|0
1601985300000|2020-10-06 11:55:00|20996.36|20996.36|20991.81|20991.81|20996.36|20996.36|20984.12|20984.12|0
1601985600000|2020-10-06 12:00:00|20995.35|20995.35|20991.3|20991.3|20995.35|20995.35|20967.11|20967.11|0
1601985900000|2020-10-06 12:05:00|20987.76|20987.76|20981.09|20981.09|20987.76|20987.76|20973.59|20973.59|0
1601986200000|2020-10-06 12:10:00|20974|20974|20978.15|20978.15|20981.99|20981.99|20971.36|20971.36|0
1601986500000|2020-10-06 12:15:00|20981.69|20981.69|20978.45|20978.45|20988.77|20988.77|20978.45|20978.45|0
1601986800000|2020-10-06 12:20:00|20978.04|20978.04|20986.1|20986.1|21004.63|21004.63|20977.74|20977.74|0
1601987100000|2020-10-06 12:25:00|20985.8|20985.8|20969.53|20969.53|20988.14|20988.14|20969.23|20969.23|0
1601987400000|2020-10-06 12:30:00|20973.07|20973.07|20976.91|20976.91|20977.21|20977.21|20965.99|20965.99|0
1601987700000|2020-10-06 12:35:00|20973.37|20973.37|20987.43|20987.43|20987.43|20987.43|20959.1|20959.1|0
1601988000000|2020-10-06 12:40:00|20980.35|20980.35|20976.69|20976.69|20984.19|20984.19|20973.56|20973.56|0
1601988300000|2020-10-06 12:45:00|20977.3|20977.3|20991.16|20991.16|20991.16|20991.16|20973.76|20973.76|0
1601988600000|2020-10-06 12:50:00|20991.46|20991.46|20981.85|20981.85|21002.8|21002.8|20981.85|20981.85|0
1601988900000|2020-10-06 12:55:00|20981.44|20981.44|20983.18|20983.18|20983.18|20983.18|20975.98|20975.98|0
1601989200000|2020-10-06 13:00:00|20982.87|20982.87|20971.65|20971.65|20982.87|20982.87|20968.11|20968.11|0
1601989500000|2020-10-06 13:05:00|20975.19|20975.19|20981.97|20981.97|20985.51|20985.51|20967.81|20967.81|0
1601989800000|2020-10-06 13:10:00|20982.57|20982.57|20963.25|20963.25|20982.57|20982.57|20963.25|20963.25|0
1601990100000|2020-10-06 13:15:00|20963.66|20963.66|20964.68|20964.68|20983.59|20983.59|20960.53|20960.53|0
1601990400000|2020-10-06 13:20:00|20961.14|20961.14|20975.9|20975.9|20978.54|20978.54|20961.14|20961.14|0
1601990700000|2020-10-06 13:25:00|20975.6|20975.6|20978.54|20978.54|20978.54|20978.54|20971.16|20971.16|0
1601991000000|2020-10-06 13:30:00|20982.08|20982.08|20969.83|20969.83|20986.94|20986.94|20968.03|20968.03|0
1601991300000|2020-10-06 13:35:00|20966.29|20966.29|20940.24|20940.24|20966.59|20966.59|20940.24|20940.24|0
1601991600000|2020-10-06 13:40:00|20936.7|20936.7|20941.16|20941.16|20961.08|20961.08|20933.16|20933.16|0
1601991900000|2020-10-06 13:45:00|20944.7|20944.7|20957.73|20957.73|20970.69|20970.69|20944.7|20944.7|0
1601992200000|2020-10-06 13:50:00|20961.27|20961.27|20967.75|20967.75|20969.25|20969.25|20951.25|20951.25|0
1601992500000|2020-10-06 13:55:00|20971.29|20971.29|20972.51|20972.51|20990.92|20990.92|20965.23|20965.23|0
1601992800000|2020-10-06 14:00:00|20972.21|20972.21|20976.65|20976.65|20980.71|20980.71|20965.12|20965.12|0
1601993100000|2020-10-06 14:05:00|20969.57|20969.57|20964.68|20964.68|20976.65|20976.65|20958.23|20958.23|0
1601993400000|2020-10-06 14:10:00|20961.14|20961.14|20980.98|20980.98|20980.98|20980.98|20954.39|20954.39|0
1601993700000|2020-10-06 14:15:00|20977.44|20977.44|20989.27|20989.27|20996.65|20996.65|20973.3|20973.3|0
1601994000000|2020-10-06 14:20:00|20985.73|20985.73|20969.13|20969.13|20985.73|20985.73|20966.41|20966.41|0
1601994300000|2020-10-06 14:25:00|20972.67|20972.67|20985.87|20985.87|20993.85|20993.85|20972.67|20972.67|0
1601994600000|2020-10-06 14:30:00|20989.41|20989.41|20975.74|20975.74|20992.95|20992.95|20971.59|20971.59|0
1601994900000|2020-10-06 14:35:00|20982.82|20982.82|20968.57|20968.57|20982.82|20982.82|20961.19|20961.19|0
1601995200000|2020-10-06 14:40:00|20972.11|20972.11|20964.24|20964.24|20991.02|20991.02|20957.15|20957.15|0
1601995500000|2020-10-06 14:45:00|20957.15|20957.15|20968.7|20968.7|20989.53|20989.53|20957.15|20957.15|0
1601995800000|2020-10-06 14:50:00|20972.24|20972.24|20967.38|20967.38|20986.7|20986.7|20967.38|20967.38|0
1601996100000|2020-10-06 14:55:00|20970.62|20970.62|20940.68|20940.68|20970.62|20970.62|20940.68|20940.68|0
1601996400000|2020-10-06 15:00:00|20937.14|20937.14|20958.99|20958.99|20958.99|20958.99|20933.9|20933.9|0
1601996700000|2020-10-06 15:05:00|20962.53|20962.53|20932.38|20932.38|20962.53|20962.53|20931.78|20931.78|0
1601997000000|2020-10-06 15:10:00|20935.92|20935.92|20954.56|20954.56|20958.7|20958.7|20932.08|20932.08|0
1601997300000|2020-10-06 15:15:00|20951.02|20951.02|20954.03|20954.03|20968.19|20968.19|20947.78|20947.78|0
1601997600000|2020-10-06 15:20:00|20950.19|20950.19|20942.91|20942.91|20954.25|20954.25|20942.91|20942.91|0
1601997900000|2020-10-06 15:25:00|20939.37|20939.37|20970.91|20970.91|20976.18|20976.18|20939.37|20939.37|0
1602054900000|2020-10-07 07:15:00|21437.47|21437.47|21430.85|21430.85|21461.29|21461.29|21419.76|21419.76|0
1602055200000|2020-10-07 07:20:00|21434.39|21434.39|21412.75|21412.75|21437.93|21437.93|21377.46|21377.46|0
1602055500000|2020-10-07 07:25:00|21398.59|21398.59|21376.5|21376.5|21402.56|21402.56|21351.78|21351.78|0
1602055800000|2020-10-07 07:30:00|21383.58|21383.58|21375.9|21375.9|21419.5|21419.5|21372.36|21372.36|0
1602056100000|2020-10-07 07:35:00|21375.3|21375.3|21310.37|21310.37|21375.6|21375.6|21310.37|21310.37|0
1602056400000|2020-10-07 07:40:00|21313.91|21313.91|21293.83|21293.83|21335.16|21335.16|21290.89|21290.89|0
1602056700000|2020-10-07 07:45:00|21290.29|21290.29|21234.83|21234.83|21306.79|21306.79|21232.52|21232.52|0
1602057000000|2020-10-07 07:50:00|21238.37|21238.37|21277.83|21277.83|21280.63|21280.63|21238.37|21238.37|0
1602057300000|2020-10-07 07:55:00|21281.37|21281.37|21246.64|21246.64|21289.66|21289.66|21242.5|21242.5|0
1602057600000|2020-10-07 08:00:00|21243.1|21243.1|21282.05|21282.05|21307.44|21307.44|21243.1|21243.1|0
1602057900000|2020-10-07 08:05:00|21292.68|21292.68|21284.09|21284.09|21296.82|21296.82|21259.6|21259.6|0
1602058200000|2020-10-07 08:10:00|21277.01|21277.01|21271.17|21271.17|21278.65|21278.65|21249.42|21249.42|0
1602058500000|2020-10-07 08:15:00|21271.58|21271.58|21283.83|21283.83|21284.44|21284.44|21265.53|21265.53|0
1602058800000|2020-10-07 08:20:00|21280.29|21280.29|21275.22|21275.22|21286.14|21286.14|21274.62|21274.62|0
1602059100000|2020-10-07 08:25:00|21271.68|21271.68|21198.84|21198.84|21271.68|21271.68|21198.84|21198.84|0
1602059400000|2020-10-07 08:30:00|21191.76|21191.76|21195.17|21195.17|21195.78|21195.78|21182.43|21182.43|0
1602059700000|2020-10-07 08:35:00|21198.71|21198.71|21211.44|21211.44|21224.71|21224.71|21198.41|21198.41|0
1602060000000|2020-10-07 08:40:00|21212.05|21212.05|21206.7|21206.7|21213.78|21213.78|21194.04|21194.04|0
1602060300000|2020-10-07 08:45:00|21203.16|21203.16|21158.64|21158.64|21203.16|21203.16|21158.64|21158.64|0
1602060600000|2020-10-07 08:50:00|21155.1|21155.1|21149.91|21149.91|21181.45|21181.45|21149.91|21149.91|0
1602060900000|2020-10-07 08:55:00|21142.83|21142.83|21155.46|21155.46|21155.46|21155.46|21120.46|21120.46|0
1602061200000|2020-10-07 09:00:00|21159|21159|21166.86|21166.86|21166.86|21166.86|21147.06|21147.06|0
1602061500000|2020-10-07 09:05:00|21170.4|21170.4|21175.25|21175.25|21188.82|21188.82|21163.73|21163.73|0
1602061800000|2020-10-07 09:10:00|21171.71|21171.71|21167.57|21167.57|21186.18|21186.18|21167.57|21167.57|0
1602062100000|2020-10-07 09:15:00|21171.11|21171.11|21200.64|21200.64|21202.98|21202.98|21171.11|21171.11|0
1602062400000|2020-10-07 09:20:00|21197.1|21197.1|21213.79|21213.79|21227.95|21227.95|21190.02|21190.02|0
1602062700000|2020-10-07 09:25:00|21212.96|21212.96|21201.74|21201.74|21212.96|21212.96|21201.74|21201.74|0
1602063000000|2020-10-07 09:30:00|21198.2|21198.2|21208.27|21208.27|21212.84|21212.84|21198.2|21198.2|0
1602063300000|2020-10-07 09:35:00|21207.79|21207.79|21190.69|21190.69|21208.4|21208.4|21190.69|21190.69|0
1602063600000|2020-10-07 09:40:00|21187.15|21187.15|21195.13|21195.13|21195.13|21195.13|21187.15|21187.15|0
1602063900000|2020-10-07 09:45:00|21195.43|21195.43|21207.86|21207.86|21210.5|21210.5|21195.13|21195.13|0
1602064200000|2020-10-07 09:50:00|21207.26|21207.26|21211.1|21211.1|21211.4|21211.4|21196.34|21196.34|0
1602064500000|2020-10-07 09:55:00|21207.56|21207.56|21202.9|21202.9|21210.39|21210.39|21196.64|21196.64|0
1602064800000|2020-10-07 10:00:00|21206.44|21206.44|21202|21202|21206.44|21206.44|21202|21202|0
1602065100000|2020-10-07 10:05:00|21201.58|21201.58|21204.83|21204.83|21208.67|21208.67|21198.04|21198.04|0
1602065400000|2020-10-07 10:10:00|21201.28|21201.28|21202.08|21202.08|21211.5|21211.5|21175.78|21175.78|0
1602065700000|2020-10-07 10:15:00|21205.62|21205.62|21208.86|21208.86|21208.86|21208.86|21201.78|21201.78|0
1602066000000|2020-10-07 10:20:00|21209.16|21209.16|21206.93|21206.93|21209.16|21209.16|21197.93|21197.93|0
1602066300000|2020-10-07 10:25:00|21199.85|21199.85|21223.01|21223.01|21230.09|21230.09|21199.85|21199.85|0
1602066600000|2020-10-07 10:30:00|21212.39|21212.39|21210.17|21210.17|21212.39|21212.39|21192.77|21192.77|0
1602066900000|2020-10-07 10:35:00|21213.71|21213.71|21214.62|21214.62|21217.25|21217.25|21213.71|21213.71|0
1602067200000|2020-10-07 10:40:00|21215.52|21215.52|21182.77|21182.77|21233.22|21233.22|21182.77|21182.77|0
1602067500000|2020-10-07 10:45:00|21183.73|21183.73|21204.81|21204.81|21204.81|21204.81|21182.91|21182.91|0
1602067800000|2020-10-07 10:50:00|21201.27|21201.27|21242.03|21242.03|21242.03|21242.03|21197.73|21197.73|0
1602068100000|2020-10-07 10:55:00|21241.43|21241.43|21234.95|21234.95|21260.34|21260.34|21230.8|21230.8|0
1602068400000|2020-10-07 11:00:00|21231.41|21231.41|21169.78|21169.78|21231.41|21231.41|21152.07|21152.07|0
1602068700000|2020-10-07 11:05:00|21166.24|21166.24|21202.36|21202.36|21212.99|21212.99|21166.24|21166.24|0
1602069000000|2020-10-07 11:10:00|21203.26|21203.26|21202.69|21202.69|21213.89|21213.89|21202.69|21202.69|0
1602069300000|2020-10-07 11:15:00|21202.99|21202.99|21194.1|21194.1|21206.53|21206.53|21182.58|21182.58|0
1602069600000|2020-10-07 11:20:00|21193.8|21193.8|21202.56|21202.56|21202.56|21202.56|21185.21|21185.21|0
1602069900000|2020-10-07 11:25:00|21199.02|21199.02|21212.64|21212.64|21219.72|21219.72|21198.26|21198.26|0
1602070200000|2020-10-07 11:30:00|21213.05|21213.05|21216.29|21216.29|21223.67|21223.67|21213.05|21213.05|0
1602070500000|2020-10-07 11:35:00|21220.43|21220.43|21195.45|21195.45|21220.73|21220.73|21184.83|21184.83|0
1602070800000|2020-10-07 11:40:00|21191.91|21191.91|21192.54|21192.54|21192.73|21192.73|21177.75|21177.75|0
1602071100000|2020-10-07 11:45:00|21196.08|21196.08|21199.32|21199.32|21217.03|21217.03|21188.4|21188.4|0
1602071400000|2020-10-07 11:50:00|21202.86|21202.86|21205.8|21205.8|21205.8|21205.8|21195.18|21195.18|0
1602071700000|2020-10-07 11:55:00|21209.34|21209.34|21236.46|21236.46|21243.54|21243.54|21209.34|21209.34|0
1602072000000|2020-10-07 12:00:00|21236.16|21236.16|21257.71|21257.71|21257.71|21257.71|21224.52|21224.52|0
1602072300000|2020-10-07 12:05:00|21261.25|21261.25|21275.27|21275.27|21279.86|21279.86|21257.71|21257.71|0
1602072600000|2020-10-07 12:10:00|21275.87|21275.87|21291.76|21291.76|21291.76|21291.76|21275.87|21275.87|0
1602072900000|2020-10-07 12:15:00|21292.06|21292.06|21281.38|21281.38|21295.55|21295.55|21277.84|21277.84|0
1602073200000|2020-10-07 12:20:00|21277.84|21277.84|21240.24|21240.24|21278.14|21278.14|21240.24|21240.24|0
1602073500000|2020-10-07 12:25:00|21233.15|21233.15|21253.5|21253.5|21253.5|21253.5|21232.85|21232.85|0
1602073800000|2020-10-07 12:30:00|21253.8|21253.8|21238.54|21238.54|21267.06|21267.06|21238.54|21238.54|0
1602074100000|2020-10-07 12:35:00|21245.92|21245.92|21209.12|21209.12|21245.92|21245.92|21209.12|21209.12|0
1602074400000|2020-10-07 12:40:00|21209.42|21209.42|21227.23|21227.23|21227.53|21227.53|21205.79|21205.79|0
1602074700000|2020-10-07 12:45:00|21226.93|21226.93|21216.99|21216.99|21231.37|21231.37|21213.07|21213.07|0
1602075000000|2020-10-07 12:50:00|21216.39|21216.39|21239.86|21239.86|21239.86|21239.86|21209.77|21209.77|0
1602075300000|2020-10-07 12:55:00|21243.4|21243.4|21233.02|21233.02|21247.24|21247.24|21229.83|21229.83|0
1602075600000|2020-10-07 13:00:00|21233.21|21233.21|21216.02|21216.02|21234.11|21234.11|21208.45|21208.45|0
1602075900000|2020-10-07 13:05:00|21219.56|21219.56|21205.37|21205.37|21219.95|21219.95|21204.8|21204.8|0
1602076200000|2020-10-07 13:10:00|21205.67|21205.67|21223.68|21223.68|21227.82|21227.82|21204.77|21204.77|0
1602076500000|2020-10-07 13:15:00|21223.98|21223.98|21219.69|21219.69|21226.62|21226.62|21208.91|21208.91|0
1602076800000|2020-10-07 13:20:00|21212.6|21212.6|21174.54|21174.54|21213.29|21213.29|21168.59|21168.59|0
1602077100000|2020-10-07 13:25:00|21178.08|21178.08|21194.55|21194.55|21201.64|21201.64|21171|21171|0
1602077400000|2020-10-07 13:30:00|21201.64|21201.64|21183.62|21183.62|21221.78|21221.78|21183.62|21183.62|0
1602077700000|2020-10-07 13:35:00|21187.16|21187.16|21211.81|21211.81|21215.16|21215.16|21187.16|21187.16|0
1602078000000|2020-10-07 13:40:00|21211.24|21211.24|21233.28|21233.28|21240.36|21240.36|21211.24|21211.24|0
1602078300000|2020-10-07 13:45:00|21236.82|21236.82|21240.55|21240.55|21258.67|21258.67|21235.91|21235.91|0
1602078600000|2020-10-07 13:50:00|21247.63|21247.63|21235.15|21235.15|21247.63|21247.63|21228.07|21228.07|0
1602078900000|2020-10-07 13:55:00|21238.69|21238.69|21211.17|21211.17|21238.99|21238.99|21209.27|21209.27|0
1602079200000|2020-10-07 14:00:00|21211.77|21211.77|21204.38|21204.38|21216.02|21216.02|21203.78|21203.78|0
1602079500000|2020-10-07 14:05:00|21204.19|21204.19|21221.4|21221.4|21228.95|21228.95|21202.14|21202.14|0
1602079800000|2020-10-07 14:10:00|21221.7|21221.7|21195.96|21195.96|21221.7|21221.7|21195.96|21195.96|0
1602080100000|2020-10-07 14:15:00|21196.15|21196.15|21199.8|21199.8|21210.23|21210.23|21195.08|21195.08|0
1602080400000|2020-10-07 14:20:00|21199.23|21199.23|21193.21|21193.21|21202.96|21202.96|21188.79|21188.79|0
1602080700000|2020-10-07 14:25:00|21189.67|21189.67|21130.69|21130.69|21189.97|21189.97|21130.69|21130.69|0
1602081000000|2020-10-07 14:30:00|21130.38|21130.38|21141.53|21141.53|21145.53|21145.53|21130.38|21130.38|0
1602081300000|2020-10-07 14:35:00|21140.93|21140.93|21123.83|21123.83|21144.47|21144.47|21116.75|21116.75|0
1602081600000|2020-10-07 14:40:00|21124.13|21124.13|21131.35|21131.35|21142.44|21142.44|21124.13|21124.13|0
1602081900000|2020-10-07 14:45:00|21131.05|21131.05|21143.4|21143.4|21146.64|21146.64|21123.69|21123.69|0
1602082200000|2020-10-07 14:50:00|21143.1|21143.1|21157.59|21157.59|21157.89|21157.89|21142.5|21142.5|0
1602082500000|2020-10-07 14:55:00|21154.05|21154.05|21149.33|21149.33|21161.54|21161.54|21149.33|21149.33|0
1602082800000|2020-10-07 15:00:00|21156.41|21156.41|21152.76|21152.76|21164.1|21164.1|21145.68|21145.68|0
1602083100000|2020-10-07 15:05:00|21153.15|21153.15|21138.99|21138.99|21153.15|21153.15|21130.39|21130.39|0
1602083400000|2020-10-07 15:10:00|21142.53|21142.53|21146.08|21146.08|21146.65|21146.65|21127.77|21127.77|0
1602083700000|2020-10-07 15:15:00|21138.99|21138.99|21148.52|21148.52|21148.71|21148.71|21134.44|21134.44|0
1602084000000|2020-10-07 15:20:00|21152.06|21152.06|21141.93|21141.93|21155.8|21155.8|21141.33|21141.33|0
1602084300000|2020-10-07 15:25:00|21138.39|21138.39|21160.65|21160.65|21163.42|21163.42|21122.53|21122.53|0
1602141300000|2020-10-08 07:15:00|21198.97|21198.97|21164.94|21164.94|21207.02|21207.02|21157.86|21157.86|0
1602141600000|2020-10-08 07:20:00|21164.64|21164.64|21154.74|21154.74|21172.83|21172.83|21146.84|21146.84|0
1602141900000|2020-10-08 07:25:00|21158.28|21158.28|21103.04|21103.04|21177.49|21177.49|21103.04|21103.04|0
1602142200000|2020-10-08 07:30:00|21106.59|21106.59|21135.41|21135.41|21135.41|21135.41|21100.71|21100.71|0
1602142500000|2020-10-08 07:35:00|21138.95|21138.95|21133.92|21133.92|21143.99|21143.99|21118.6|21118.6|0
1602142800000|2020-10-08 07:40:00|21133.62|21133.62|21136.44|21136.44|21143.52|21143.52|21131.09|21131.09|0
1602143100000|2020-10-08 07:45:00|21134.03|21134.03|21143.42|21143.42|21151.32|21151.32|21134.03|21134.03|0
1602143400000|2020-10-08 07:50:00|21150.5|21150.5|21141.96|21141.96|21150.5|21150.5|21134.88|21134.88|0
1602143700000|2020-10-08 07:55:00|21133.97|21133.97|21135.4|21135.4|21144.6|21144.6|21131.85|21131.85|0
1602144000000|2020-10-08 08:00:00|21131.85|21131.85|21131.55|21131.55|21136.6|21136.6|21128.01|21128.01|0
1602144300000|2020-10-08 08:05:00|21130.65|21130.65|21105.49|21105.49|21133.89|21133.89|21105.49|21105.49|0
1602144600000|2020-10-08 08:10:00|21105.79|21105.79|21086.66|21086.66|21105.79|21105.79|21059.35|21059.35|0
1602144900000|2020-10-08 08:15:00|21083.12|21083.12|21067.75|21067.75|21089.6|21089.6|21067.75|21067.75|0
1602145200000|2020-10-08 08:20:00|21060.67|21060.67|21081.32|21081.32|21084.86|21084.86|21046.81|21046.81|0
1602145500000|2020-10-08 08:25:00|21074.23|21074.23|21056.43|21056.43|21078.98|21078.98|21052.89|21052.89|0
1602145800000|2020-10-08 08:30:00|21059.97|21059.97|21087.09|21087.09|21087.09|21087.09|21059.97|21059.97|0
1602146100000|2020-10-08 08:35:00|21083.54|21083.54|21088.21|21088.21|21097|21097|21068.67|21068.67|0
1602146400000|2020-10-08 08:40:00|21087.61|21087.61|21086.4|21086.4|21093.18|21093.18|21072.24|21072.24|0
1602146700000|2020-10-08 08:45:00|21079.32|21079.32|21082.97|21082.97|21093.59|21093.59|21072.24|21072.24|0
1602147000000|2020-10-08 08:50:00|21086.51|21086.51|21077.65|21077.65|21096.94|21096.94|21073.89|21073.89|0
1602147300000|2020-10-08 08:55:00|21074.11|21074.11|21079.96|21079.96|21083.5|21083.5|21072.58|21072.58|0
1602147600000|2020-10-08 09:00:00|21090.58|21090.58|21081.52|21081.52|21090.58|21090.58|21073.42|21073.42|0
1602147900000|2020-10-08 09:05:00|21088.6|21088.6|21064.55|21064.55|21088.6|21088.6|21050.86|21050.86|0
1602148200000|2020-10-08 09:10:00|21068.09|21068.09|21127.08|21127.08|21127.08|21127.08|21068.09|21068.09|0
1602148500000|2020-10-08 09:15:00|21123.54|21123.54|21098.59|21098.59|21123.54|21123.54|21087.14|21087.14|0
1602148800000|2020-10-08 09:20:00|21099|21099|21103.47|21103.47|21107.5|21107.5|21088.29|21088.29|0
1602149100000|2020-10-08 09:25:00|21099.93|21099.93|21095.35|21095.35|21099.93|21099.93|21087.17|21087.17|0
1602149400000|2020-10-08 09:30:00|21098.89|21098.89|21120.19|21120.19|21127.11|21127.11|21094.53|21094.53|0
1602149700000|2020-10-08 09:35:00|21120.79|21120.79|21155.23|21155.23|21155.23|21155.23|21113.3|21113.3|0
1602150000000|2020-10-08 09:40:00|21151.69|21151.69|21140.39|21140.39|21152.1|21152.1|21133.3|21133.3|0
1602150300000|2020-10-08 09:45:00|21143.93|21143.93|21123.36|21123.36|21147.77|21147.77|21123.36|21123.36|0
1602150600000|2020-10-08 09:50:00|21119.22|21119.22|21138.46|21138.46|21142|21142|21115.68|21115.68|0
1602150900000|2020-10-08 09:55:00|21134.92|21134.92|21122.04|21122.04|21134.92|21134.92|21116.31|21116.31|0
1602151200000|2020-10-08 10:00:00|21122.34|21122.34|21120.54|21120.54|21122.34|21122.34|21102.39|21102.39|0
1602151500000|2020-10-08 10:05:00|21120.84|21120.84|21135.49|21135.49|21146.83|21146.83|21116.69|21116.69|0
1602151800000|2020-10-08 10:10:00|21146.12|21146.12|21139.33|21139.33|21149.96|21149.96|21131.65|21131.65|0
1602152100000|2020-10-08 10:15:00|21139.03|21139.03|21121.71|21121.71|21139.03|21139.03|21121.71|21121.71|0
1602152400000|2020-10-08 10:20:00|21120.07|21120.07|21113.1|21113.1|21123.53|21123.53|21108.95|21108.95|0
1602152700000|2020-10-08 10:25:00|21113.4|21113.4|21132.53|21132.53|21135.66|21135.66|21113.4|21113.4|0
1602153000000|2020-10-08 10:30:00|21132.22|21132.22|21138.68|21138.68|21143.53|21143.53|21128.68|21128.68|0
1602153300000|2020-10-08 10:35:00|21142.22|21142.22|21141.02|21141.02|21142.22|21142.22|21130.39|21130.39|0
1602153600000|2020-10-08 10:40:00|21137.48|21137.48|21125.24|21125.24|21137.48|21137.48|21121.7|21121.7|0
1602153900000|2020-10-08 10:45:00|21132.62|21132.62|21134.4|21134.4|21149.41|21149.41|21123.5|21123.5|0
1602154200000|2020-10-08 10:50:00|21134.81|21134.81|21134.32|21134.32|21144.83|21144.83|21127.89|21127.89|0
1602154500000|2020-10-08 10:55:00|21137.86|21137.86|21161.66|21161.66|21165.91|21165.91|21130.2|21130.2|0
1602154800000|2020-10-08 11:00:00|21172.28|21172.28|21150.74|21150.74|21172.28|21172.28|21150.44|21150.44|0
1602155100000|2020-10-08 11:05:00|21150.44|21150.44|21124.91|21124.91|21150.44|21150.44|21124.5|21124.5|0
1602155400000|2020-10-08 11:10:00|21128.45|21128.45|21159.82|21159.82|21159.82|21159.82|21128.45|21128.45|0
1602155700000|2020-10-08 11:15:00|21163.36|21163.36|21155.87|21155.87|21169.73|21169.73|21155.56|21155.56|0
1602156000000|2020-10-08 11:20:00|21162.95|21162.95|21162.35|21162.35|21173.57|21173.57|21162.35|21162.35|0
1602156300000|2020-10-08 11:25:00|21165.89|21165.89|21160.26|21160.26|21165.89|21165.89|21160.26|21160.26|0
1602156600000|2020-10-08 11:30:00|21159.68|21159.68|21154.93|21154.93|21159.68|21159.68|21138.13|21138.13|0
1602156900000|2020-10-08 11:35:00|21155.53|21155.53|21159.59|21159.59|21177.9|21177.9|21154.95|21154.95|0
1602157200000|2020-10-08 11:40:00|21159.21|21159.21|21157.09|21157.09|21160.63|21160.63|21152.64|21152.64|0
1602157500000|2020-10-08 11:45:00|21160.63|21160.63|21153.96|21153.96|21164.58|21164.58|21153.96|21153.96|0
1602157800000|2020-10-08 11:50:00|21154.75|21154.75|21154.89|21154.89|21164.99|21164.99|21154.37|21154.37|0
1602158100000|2020-10-08 11:55:00|21151.35|21151.35|21160.04|21160.04|21171.57|21171.57|21151.15|21151.15|0
1602158400000|2020-10-08 12:00:00|21163.58|21163.58|21140.89|21140.89|21164.19|21164.19|21140.89|21140.89|0
1602158700000|2020-10-08 12:05:00|21147.97|21147.97|21140.42|21140.42|21151.51|21151.51|21139.65|21139.65|0
1602159000000|2020-10-08 12:10:00|21140.01|21140.01|21136|21136|21154.48|21154.48|21132.46|21132.46|0
1602159300000|2020-10-08 12:15:00|21139.54|21139.54|21146.11|21146.11|21152.89|21152.89|21138.72|21138.72|0
1602159600000|2020-10-08 12:20:00|21145.51|21145.51|21151.47|21151.47|21151.47|21151.47|21136.7|21136.7|0
1602159900000|2020-10-08 12:25:00|21155.01|21155.01|21156.82|21156.82|21156.82|21156.82|21146.8|21146.8|0
1602160200000|2020-10-08 12:30:00|21156.52|21156.52|21146.94|21146.94|21163.31|21163.31|21146.94|21146.94|0
1602160500000|2020-10-08 12:35:00|21146.53|21146.53|21152.66|21152.66|21153.26|21153.26|21142.33|21142.33|0
1602160800000|2020-10-08 12:40:00|21149.11|21149.11|21162.47|21162.47|21169.56|21169.56|21147.3|21147.3|0
1602161100000|2020-10-08 12:45:00|21158.93|21158.93|21165.85|21165.85|21172.52|21172.52|21158.93|21158.93|0
1602161400000|2020-10-08 12:50:00|21164.62|21164.62|21164.02|21164.02|21164.62|21164.62|21161.08|21161.08|0
1602161700000|2020-10-08 12:55:00|21160.48|21160.48|21173.52|21173.52|21173.52|21173.52|21159.16|21159.16|0
1602162000000|2020-10-08 13:00:00|21177.36|21177.36|21191.01|21191.01|21191.01|21191.01|21168.86|21168.86|0
1602162300000|2020-10-08 13:05:00|21183.92|21183.92|21164.41|21164.41|21187.77|21187.77|21164.41|21164.41|0
1602162600000|2020-10-08 13:10:00|21175.04|21175.04|21167.76|21167.76|21175.04|21175.04|21167.76|21167.76|0
1602162900000|2020-10-08 13:15:00|21164.22|21164.22|21136.82|21136.82|21164.52|21164.52|21133.77|21133.77|0
1602163200000|2020-10-08 13:20:00|21143.9|21143.9|21141.63|21141.63|21147.44|21147.44|21132.02|21132.02|0
1602163500000|2020-10-08 13:25:00|21142.01|21142.01|21158.86|21158.86|21177.17|21177.17|21142.01|21142.01|0
1602163800000|2020-10-08 13:30:00|21151.78|21151.78|21143.49|21143.49|21162.7|21162.7|21136.41|21136.41|0
1602164100000|2020-10-08 13:35:00|21147.03|21147.03|21136.49|21136.49|21154.2|21154.2|21136.49|21136.49|0
1602164400000|2020-10-08 13:40:00|21143.58|21143.58|21132.35|21132.35|21143.58|21143.58|21125.27|21125.27|0
1602164700000|2020-10-08 13:45:00|21135.89|21135.89|21144.08|21144.08|21145.69|21145.69|21126.67|21126.67|0
1602165000000|2020-10-08 13:50:00|21143.26|21143.26|21146.5|21146.5|21147.4|21147.4|21136.18|21136.18|0
1602165300000|2020-10-08 13:55:00|21153.58|21153.58|21135.57|21135.57|21160.06|21160.06|21131.13|21131.13|0
1602165600000|2020-10-08 14:00:00|21139.12|21139.12|21145.9|21145.9|21160.36|21160.36|21135.57|21135.57|0
1602165900000|2020-10-08 14:05:00|21142.36|21142.36|21122.43|21122.43|21142.36|21142.36|21122.43|21122.43|0
1602166200000|2020-10-08 14:10:00|21125.98|21125.98|21140.14|21140.14|21143.68|21143.68|21118.59|21118.59|0
1602166500000|2020-10-08 14:15:00|21133.06|21133.06|21144.28|21144.28|21154.31|21154.31|21133.06|21133.06|0
1602166800000|2020-10-08 14:20:00|21147.82|21147.82|21155|21155|21160.87|21160.87|21138.91|21138.91|0
1602167100000|2020-10-08 14:25:00|21154.8|21154.8|21158.11|21158.11|21168.74|21168.74|21138.1|21138.1|0
1602167400000|2020-10-08 14:30:00|21151.03|21151.03|21211.44|21211.44|21211.44|21211.44|21150.95|21150.95|0
1602167700000|2020-10-08 14:35:00|21211.74|21211.74|21197.87|21197.87|21211.74|21211.74|21194.33|21194.33|0
1602168000000|2020-10-08 14:40:00|21201.41|21201.41|21182.8|21182.8|21212.04|21212.04|21178.96|21178.96|0
1602168300000|2020-10-08 14:45:00|21186.35|21186.35|21182.93|21182.93|21198.53|21198.53|21176.79|21176.79|0
1602168600000|2020-10-08 14:50:00|21186.47|21186.47|21204.64|21204.64|21244.39|21244.39|21183.23|21183.23|0
1602168900000|2020-10-08 14:55:00|21208.19|21208.19|21185.76|21185.76|21211.73|21211.73|21182.17|21182.17|0
1602169200000|2020-10-08 15:00:00|21192.84|21192.84|21191.37|21191.37|21206.43|21206.43|21184.59|21184.59|0
1602169500000|2020-10-08 15:05:00|21187.83|21187.83|21204.18|21204.18|21207.72|21207.72|21177.91|21177.91|0
1602169800000|2020-10-08 15:10:00|21204.59|21204.59|21210.57|21210.57|21210.57|21210.57|21191.08|21191.08|0
1602170100000|2020-10-08 15:15:00|21207.03|21207.03|21187.91|21187.91|21220.22|21220.22|21187.91|21187.91|0
1602170400000|2020-10-08 15:20:00|21188.1|21188.1|21195.16|21195.16|21195.16|21195.16|21176.47|21176.47|0
1602170700000|2020-10-08 15:25:00|21191.62|21191.62|21181.63|21181.63|21191.62|21191.62|21172.57|21172.57|0
1602227700000|2020-10-09 07:15:00|21150.95|21150.95|21117.64|21117.64|21150.95|21150.95|21117.04|21117.04|0
1602228000000|2020-10-09 07:20:00|21121.18|21121.18|21122.96|21122.96|21133.58|21133.58|21107.02|21107.02|0
1602228300000|2020-10-09 07:25:00|21123.78|21123.78|21155.62|21155.62|21163.04|21163.04|21123.78|21123.78|0
1602228600000|2020-10-09 07:30:00|21154.86|21154.86|21150.3|21150.3|21184.09|21184.09|21150|21150|0
1602228900000|2020-10-09 07:35:00|21143.22|21143.22|21174.9|21174.9|21174.9|21174.9|21143.22|21143.22|0
1602229200000|2020-10-09 07:40:00|21175.31|21175.31|21200.51|21200.51|21219.72|21219.72|21175.31|21175.31|0
1602229500000|2020-10-09 07:45:00|21196.97|21196.97|21183.9|21183.9|21196.97|21196.97|21164.09|21164.09|0
1602229800000|2020-10-09 07:50:00|21190.98|21190.98|21198.36|21198.36|21198.36|21198.36|21178.85|21178.85|0
1602230100000|2020-10-09 07:55:00|21205.45|21205.45|21199.18|21199.18|21214.25|21214.25|21198.36|21198.36|0
1602230400000|2020-10-09 08:00:00|21188.56|21188.56|21208.07|21208.07|21208.37|21208.37|21188.56|21188.56|0
1602230700000|2020-10-09 08:05:00|21208.67|21208.67|21227.31|21227.31|21227.31|21227.31|21208.67|21208.67|0
1602231000000|2020-10-09 08:10:00|21230.85|21230.85|21227.01|21227.01|21231.15|21231.15|21227.01|21227.01|0
1602231300000|2020-10-09 08:15:00|21230.55|21230.55|21220.62|21220.62|21230.55|21230.55|21216.39|21216.39|0
1602231600000|2020-10-09 08:20:00|21217.08|21217.08|21211.61|21211.61|21236.48|21236.48|21211.61|21211.61|0
1602231900000|2020-10-09 08:25:00|21208.07|21208.07|21219.3|21219.3|21222.84|21222.84|21208.07|21208.07|0
1602232200000|2020-10-09 08:30:00|21222.84|21222.84|21227.58|21227.58|21234.47|21234.47|21222.84|21222.84|0
1602232500000|2020-10-09 08:35:00|21231.12|21231.12|21206.57|21206.57|21234.67|21234.67|21206.57|21206.57|0
1602232800000|2020-10-09 08:40:00|21210.11|21210.11|21230.66|21230.66|21230.66|21230.66|21210.11|21210.11|0
1602233100000|2020-10-09 08:45:00|21231.07|21231.07|21248.78|21248.78|21259.4|21259.4|21230.47|21230.47|0
1602233400000|2020-10-09 08:50:00|21247.95|21247.95|21263.56|21263.56|21263.56|21263.56|21247.35|21247.35|0
1602233700000|2020-10-09 08:55:00|21260.01|21260.01|21254.97|21254.97|21277.72|21277.72|21254.97|21254.97|0
1602234000000|2020-10-09 09:00:00|21254.37|21254.37|21238.17|21238.17|21254.37|21254.37|21232.82|21232.82|0
1602234300000|2020-10-09 09:05:00|21237.86|21237.86|21235.86|21235.86|21240|21240|21232.31|21232.31|0
1602234600000|2020-10-09 09:10:00|21234.65|21234.65|21223.73|21223.73|21234.65|21234.65|21216.64|21216.64|0
1602234900000|2020-10-09 09:15:00|21223.43|21223.43|21215.63|21215.63|21226.97|21226.97|21212.09|21212.09|0
1602235200000|2020-10-09 09:20:00|21212.09|21212.09|21223.73|21223.73|21227.27|21227.27|21211.68|21211.68|0
1602235500000|2020-10-09 09:25:00|21220.19|21220.19|21223.43|21223.43|21223.73|21223.73|21219.89|21219.89|0
1602235800000|2020-10-09 09:30:00|21223.13|21223.13|21230.51|21230.51|21244.07|21244.07|21222.82|21222.82|0
1602236100000|2020-10-09 09:35:00|21226.97|21226.97|21245.91|21245.91|21249.45|21249.45|21223.43|21223.43|0
1602236400000|2020-10-09 09:40:00|21249.45|21249.45|21256.55|21256.55|21260.39|21260.39|21249.45|21249.45|0
1602236700000|2020-10-09 09:45:00|21245.92|21245.92|21219.33|21219.33|21245.92|21245.92|21219.33|21219.33|0
1602237000000|2020-10-09 09:50:00|21219.03|21219.03|21226.74|21226.74|21231.19|21231.19|21215.65|21215.65|0
1602237300000|2020-10-09 09:55:00|21223.2|21223.2|21207.83|21207.83|21226.74|21226.74|21200.75|21200.75|0
1602237600000|2020-10-09 10:00:00|21208.13|21208.13|21197.59|21197.59|21209.01|21209.01|21194.05|21194.05|0
1602237900000|2020-10-09 10:05:00|21197.29|21197.29|21187.68|21187.68|21197.89|21197.89|21187.27|21187.27|0
1602238200000|2020-10-09 10:10:00|21187.08|21187.08|21193.59|21193.59|21197.13|21197.13|21186.5|21186.5|0
1602238500000|2020-10-09 10:15:00|21192.98|21192.98|21185.9|21185.9|21192.98|21192.98|21182.36|21182.36|0
1602238800000|2020-10-09 10:20:00|21186.31|21186.31|21200.48|21200.48|21200.48|21200.48|21179.23|21179.23|0
1602239100000|2020-10-09 10:25:00|21200.89|21200.89|21171.11|21171.11|21200.89|21200.89|21170.53|21170.53|0
1602239400000|2020-10-09 10:30:00|21170.7|21170.7|21169.38|21169.38|21170.7|21170.7|21162.3|21162.3|0
1602239700000|2020-10-09 10:35:00|21168.97|21168.97|21160.32|21160.32|21171.6|21171.6|21160.32|21160.32|0
1602240000000|2020-10-09 10:40:00|21156.78|21156.78|21140.48|21140.48|21156.78|21156.78|21134.3|21134.3|0
1602240300000|2020-10-09 10:45:00|21140.78|21140.78|21140.18|21140.18|21140.78|21140.78|21139.88|21139.88|0
1602240600000|2020-10-09 10:50:00|21133.1|21133.1|21136.64|21136.64|21140.18|21140.18|21133.1|21133.1|0
1602240900000|2020-10-09 10:55:00|21133.1|21133.1|21115.09|21115.09|21133.1|21133.1|21115.09|21115.09|0
1602241200000|2020-10-09 11:00:00|21111.55|21111.55|21104.57|21104.57|21122.17|21122.17|21096.78|21096.78|0
1602241500000|2020-10-09 11:05:00|21108.12|21108.12|21116.1|21116.1|21119.94|21119.94|21098.39|21098.39|0
1602241800000|2020-10-09 11:10:00|21112.56|21112.56|21095.18|21095.18|21112.56|21112.56|21084.15|21084.15|0
1602242100000|2020-10-09 11:15:00|21088.1|21088.1|21083.74|21083.74|21095.18|21095.18|21083.74|21083.74|0
1602242400000|2020-10-09 11:20:00|21087.28|21087.28|21091.09|21091.09|21094.64|21094.64|21079.27|21079.27|0
1602242700000|2020-10-09 11:25:00|21094.64|21094.64|21099.6|21099.6|21100.2|21100.2|21094.64|21094.64|0
1602243000000|2020-10-09 11:30:00|21096.06|21096.06|21100.42|21100.42|21103.44|21103.44|21096.06|21096.06|0
1602243300000|2020-10-09 11:35:00|21100.72|21100.72|21130.34|21130.34|21130.75|21130.75|21100.72|21100.72|0
1602243600000|2020-10-09 11:40:00|21126.8|21126.8|21128.31|21128.31|21128.31|21128.31|21119.3|21119.3|0
1602243900000|2020-10-09 11:45:00|21128.61|21128.61|21132.75|21132.75|21132.75|21132.75|21128.61|21128.61|0
1602244200000|2020-10-09 11:50:00|21122.13|21122.13|21125.67|21125.67|21129.21|21129.21|21122.13|21122.13|0
1602244500000|2020-10-09 11:55:00|21132.75|21132.75|21124.63|21124.63|21144.28|21144.28|21117.17|21117.17|0
1602244800000|2020-10-09 12:00:00|21128.17|21128.17|21131.41|21131.41|21135.26|21135.26|21120.49|21120.49|0
1602245100000|2020-10-09 12:05:00|21124.33|21124.33|21122.83|21122.83|21124.33|21124.33|21116.65|21116.65|0
1602245400000|2020-10-09 12:10:00|21119.29|21119.29|21112.2|21112.2|21119.29|21119.29|21108.66|21108.66|0
1602245700000|2020-10-09 12:15:00|21108.66|21108.66|21113|21113|21113|21113|21094.39|21094.39|0
1602246000000|2020-10-09 12:20:00|21105.91|21105.91|21108.94|21108.94|21108.94|21108.94|21105.09|21105.09|0
1602246300000|2020-10-09 12:25:00|21109.24|21109.24|21119.29|21119.29|21134.05|21134.05|21109.05|21109.05|0
1602246600000|2020-10-09 12:30:00|21126.37|21126.37|21122.53|21122.53|21126.37|21126.37|21111.9|21111.9|0
1602246900000|2020-10-09 12:35:00|21126.07|21126.07|21123.54|21123.54|21126.07|21126.07|21119.39|21119.39|0
1602247200000|2020-10-09 12:40:00|21122.94|21122.94|21119.97|21119.97|21126.86|21126.86|21116.84|21116.84|0
1602247500000|2020-10-09 12:45:00|21123.51|21123.51|21143.24|21143.24|21143.24|21143.24|21123.51|21123.51|0
1602247800000|2020-10-09 12:50:00|21164.49|21164.49|21157.43|21157.43|21171.6|21171.6|21157.43|21157.43|0
1602248100000|2020-10-09 12:55:00|21168.06|21168.06|21189.5|21189.5|21189.5|21189.5|21168.06|21168.06|0
1602248400000|2020-10-09 13:00:00|21193.04|21193.04|21172.09|21172.09|21197.56|21197.56|21172.09|21172.09|0
1602248700000|2020-10-09 13:05:00|21171.79|21171.79|21178.35|21178.35|21178.35|21178.35|21163.89|21163.89|0
1602249000000|2020-10-09 13:10:00|21181.89|21181.89|21175.71|21175.71|21189.39|21189.39|21175.71|21175.71|0
1602249300000|2020-10-09 13:15:00|21176.32|21176.32|21164.79|21164.79|21176.32|21176.32|21164.79|21164.79|0
1602249600000|2020-10-09 13:20:00|21161.25|21161.25|21152.55|21152.55|21162.26|21162.26|21152.55|21152.55|0
1602249900000|2020-10-09 13:25:00|21152.85|21152.85|21199.87|21199.87|21199.87|21199.87|21152.85|21152.85|0
1602250200000|2020-10-09 13:30:00|21196.33|21196.33|21192.49|21192.49|21199.27|21199.27|21178.63|21178.63|0
1602250500000|2020-10-09 13:35:00|21185.41|21185.41|21179.57|21179.57|21185.41|21185.41|21169.55|21169.55|0
1602250800000|2020-10-09 13:40:00|21176.03|21176.03|21162.57|21162.57|21179.57|21179.57|21162.57|21162.57|0
1602251100000|2020-10-09 13:45:00|21159.03|21159.03|21170.5|21170.5|21170.5|21170.5|21156.09|21156.09|0
1602251400000|2020-10-09 13:50:00|21177.59|21177.59|21177.83|21177.83|21177.83|21177.83|21158.9|21158.9|0
1602251700000|2020-10-09 13:55:00|21177.45|21177.45|21176.65|21176.65|21191.52|21191.52|21176.65|21176.65|0
1602252000000|2020-10-09 14:00:00|21180.19|21180.19|21165.91|21165.91|21187.27|21187.27|21162.07|21162.07|0
1602252300000|2020-10-09 14:05:00|21162.37|21162.37|21145.77|21145.77|21165.91|21165.91|21145.77|21145.77|0
1602252600000|2020-10-09 14:10:00|21145.47|21145.47|21140.7|21140.7|21145.47|21145.47|21133.31|21133.31|0
1602252900000|2020-10-09 14:15:00|21144.24|21144.24|21156.37|21156.37|21159.91|21159.91|21144.24|21144.24|0
1602253200000|2020-10-09 14:20:00|21152.82|21152.82|21156.45|21156.45|21156.45|21156.45|21152.22|21152.22|0
1602253500000|2020-10-09 14:25:00|21156.04|21156.04|21158.7|21158.7|21159.01|21159.01|21143.91|21143.91|0
1602253800000|2020-10-09 14:30:00|21162.25|21162.25|21157.17|21157.17|21176.71|21176.71|21157.17|21157.17|0
1602254100000|2020-10-09 14:35:00|21153.63|21153.63|21150.8|21150.8|21161.42|21161.42|21150.8|21150.8|0
1602254400000|2020-10-09 14:40:00|21147.26|21147.26|21143.72|21143.72|21147.26|21147.26|21136.64|21136.64|0
1602254700000|2020-10-09 14:45:00|21136.64|21136.64|21133.7|21133.7|21154.34|21154.34|21133.7|21133.7|0
1602255000000|2020-10-09 14:50:00|21130.15|21130.15|21114.59|21114.59|21130.15|21130.15|21114.59|21114.59|0
1602255300000|2020-10-09 14:55:00|21114.9|21114.9|21123.38|21123.38|21123.38|21123.38|21109.22|21109.22|0
1602255600000|2020-10-09 15:00:00|21126.93|21126.93|21134.36|21134.36|21134.66|21134.66|21119.19|21119.19|0
1602255900000|2020-10-09 15:05:00|21127.28|21127.28|21141.47|21141.47|21145.01|21145.01|21122.86|21122.86|0
1602256200000|2020-10-09 15:10:00|21141.77|21141.77|21141.88|21141.88|21148.97|21148.97|21141.58|21141.58|0
1602256500000|2020-10-09 15:15:00|21142.18|21142.18|21134.23|21134.23|21142.18|21142.18|21127.53|21127.53|0
1602256800000|2020-10-09 15:20:00|21130.68|21130.68|21123.88|21123.88|21130.98|21130.98|21116|21116|0
1602257100000|2020-10-09 15:25:00|21120.33|21120.33|21110.24|21110.24|21125.99|21125.99|21108.1|21108.1|0
1602486900000|2020-10-12 07:15:00|20968.05|20968.05|21020.25|21020.25|21020.25|21020.25|20960.96|20960.96|0
1602487200000|2020-10-12 07:20:00|21020.66|21020.66|21034.99|21034.99|21055.24|21055.24|21017.19|21017.19|0
1602487500000|2020-10-12 07:25:00|21006.66|21006.66|21025.12|21025.12|21050.51|21050.51|21006.66|21006.66|0
1602487800000|2020-10-12 07:30:00|21023.89|21023.89|21008.19|21008.19|21045.82|21045.82|20998.47|20998.47|0
1602488100000|2020-10-12 07:35:00|21007.78|21007.78|20996.23|20996.23|21010.91|21010.91|20995.62|20995.62|0
1602488400000|2020-10-12 07:40:00|20992.68|20992.68|21008.46|21008.46|21008.46|21008.46|20992.68|20992.68|0
1602488700000|2020-10-12 07:45:00|21008.16|21008.16|21005.95|21005.95|21021.42|21021.42|20996.03|20996.03|0
1602489000000|2020-10-12 07:50:00|21013.03|21013.03|21022.94|21022.94|21022.94|21022.94|21008.78|21008.78|0
1602489300000|2020-10-12 07:55:00|21026.48|21026.48|21054.02|21054.02|21054.02|21054.02|21007.57|21007.57|0
1602489600000|2020-10-12 08:00:00|21054.92|21054.92|21041.33|21041.33|21058.46|21058.46|21040.76|21040.76|0
1602489900000|2020-10-12 08:05:00|21042.54|21042.54|21072.62|21072.62|21072.89|21072.89|21042.54|21042.54|0
1602490200000|2020-10-12 08:10:00|21054.91|21054.91|21069.79|21069.79|21069.79|21069.79|21047.42|21047.42|0
1602490500000|2020-10-12 08:15:00|21062.71|21062.71|21074.87|21074.87|21115.66|21115.66|21062.71|21062.71|0
1602490800000|2020-10-12 08:20:00|21078.41|21078.41|21100.86|21100.86|21100.86|21100.86|21074.87|21074.87|0
1602491100000|2020-10-12 08:25:00|21107.95|21107.95|21108.25|21108.25|21128.88|21128.88|21101.27|21101.27|0
1602491400000|2020-10-12 08:30:00|21107.65|21107.65|21065.37|21065.37|21107.95|21107.95|21065.37|21065.37|0
1602491700000|2020-10-12 08:35:00|21068.91|21068.91|21069.99|21069.99|21071.77|21071.77|21062.91|21062.91|0
1602492000000|2020-10-12 08:40:00|21062.91|21062.91|21044|21044|21062.91|21062.91|21036.91|21036.91|0
1602492300000|2020-10-12 08:45:00|21036.91|21036.91|21020.94|21020.94|21047.76|21047.76|21020.94|21020.94|0
1602492600000|2020-10-12 08:50:00|21017.4|21017.4|21008.2|21008.2|21029.15|21029.15|21008.2|21008.2|0
1602492900000|2020-10-12 08:55:00|21001.12|21001.12|20980.62|20980.62|21011.85|21011.85|20980.62|20980.62|0
1602493200000|2020-10-12 09:00:00|20981.53|20981.53|20992.12|20992.12|21005.71|21005.71|20981.53|20981.53|0
1602493500000|2020-10-12 09:05:00|20991.52|20991.52|21001.74|21001.74|21016.31|21016.31|20991.52|20991.52|0
1602493800000|2020-10-12 09:10:00|21008.82|21008.82|20992.85|20992.85|21014.26|21014.26|20989.3|20989.3|0
1602494100000|2020-10-12 09:15:00|20989.3|20989.3|20986.47|20986.47|20992.85|20992.85|20982.22|20982.22|0
1602494400000|2020-10-12 09:20:00|20993.56|20993.56|20988.2|20988.2|21002.25|21002.25|20983.75|20983.75|0
1602494700000|2020-10-12 09:25:00|20984.66|20984.66|20977.99|20977.99|20985.07|20985.07|20977.99|20977.99|0
1602495000000|2020-10-12 09:30:00|20978.29|20978.29|20984.36|20984.36|20984.36|20984.36|20973.73|20973.73|0
1602495300000|2020-10-12 09:35:00|20980.82|20980.82|20978.15|20978.15|20985.23|20985.23|20977.27|20977.27|0
1602495600000|2020-10-12 09:40:00|20974.61|20974.61|20982.02|20982.02|20989.59|20989.59|20974.61|20974.61|0
1602495900000|2020-10-12 09:45:00|20978.48|20978.48|20984.96|20984.96|20988.5|20988.5|20974.03|20974.03|0
1602496200000|2020-10-12 09:50:00|20977.88|20977.88|20970.6|20970.6|20981.42|20981.42|20967.25|20967.25|0
1602496500000|2020-10-12 09:55:00|20967.06|20967.06|20953.39|20953.39|20974.44|20974.44|20953.39|20953.39|0
1602496800000|2020-10-12 10:00:00|20953.2|20953.2|20976.72|20976.72|20976.72|20976.72|20953.2|20953.2|0
1602497100000|2020-10-12 10:05:00|20976.42|20976.42|20964.81|20964.81|20976.42|20976.42|20960.96|20960.96|0
1602497400000|2020-10-12 10:10:00|20964.2|20964.2|20980.68|20980.68|20981.09|20981.09|20964.2|20964.2|0
1602497700000|2020-10-12 10:15:00|20984.22|20984.22|20975.24|20975.24|20985.86|20985.86|20975.24|20975.24|0
1602498000000|2020-10-12 10:20:00|20978.78|20978.78|20974.42|20974.42|20978.78|20978.78|20971.29|20971.29|0
1602498300000|2020-10-12 10:25:00|20974.61|20974.61|20967.94|20967.94|20974.61|20974.61|20967.53|20967.53|0
1602498600000|2020-10-12 10:30:00|20968.24|20968.24|20939.83|20939.83|20968.24|20968.24|20939.83|20939.83|0
1602498900000|2020-10-12 10:35:00|20940.13|20940.13|20946.99|20946.99|20946.99|20946.99|20939.91|20939.91|0
1602499200000|2020-10-12 10:40:00|20950.53|20950.53|20974.11|20974.11|20974.11|20974.11|20950.53|20950.53|0
1602499500000|2020-10-12 10:45:00|20967.02|20967.02|20957.41|20957.41|20968.23|20968.23|20957.41|20957.41|0
1602499800000|2020-10-12 10:50:00|20960.95|20960.95|20976.21|20976.21|20976.21|20976.21|20957.71|20957.71|0
1602500100000|2020-10-12 10:55:00|20979.76|20979.76|20992.6|20992.6|20992.6|20992.6|20979.76|20979.76|0
1602500400000|2020-10-12 11:00:00|20989.06|20989.06|20962.25|20962.25|20989.06|20989.06|20962.25|20962.25|0
1602500700000|2020-10-12 11:05:00|20965.79|20965.79|20955.47|20955.47|20976.41|20976.41|20955.17|20955.17|0
1602501000000|2020-10-12 11:10:00|20951.93|20951.93|20955.14|20955.14|20957.05|20957.05|20951.93|20951.93|0
1602501300000|2020-10-12 11:15:00|20951.6|20951.6|20960.7|20960.7|20960.7|20960.7|20947.76|20947.76|0
1602501600000|2020-10-12 11:20:00|20957.16|20957.16|20960.7|20960.7|20960.7|20960.7|20942.7|20942.7|0
1602501900000|2020-10-12 11:25:00|20961.01|20961.01|20950.19|20950.19|20964.96|20964.96|20950.19|20950.19|0
1602502200000|2020-10-12 11:30:00|20953.73|20953.73|20954.14|20954.14|20957.87|20957.87|20950.19|20950.19|0
1602502500000|2020-10-12 11:35:00|20957.68|20957.68|20953.76|20953.76|20965.26|20965.26|20953.46|20953.46|0
1602502800000|2020-10-12 11:40:00|20950.22|20950.22|20952.62|20952.62|20959.21|20959.21|20946.67|20946.67|0
1602503100000|2020-10-12 11:45:00|20953.03|20953.03|20950.29|20950.29|20972.44|20972.44|20950.29|20950.29|0
1602503400000|2020-10-12 11:50:00|20946.75|20946.75|20955.78|20955.78|20960.04|20960.04|20942.82|20942.82|0
1602503700000|2020-10-12 11:55:00|20952.24|20952.24|20948.21|20948.21|20952.24|20952.24|20944.67|20944.67|0
1602504000000|2020-10-12 12:00:00|20944.67|20944.67|20934.55|20934.55|20946.98|20946.98|20934.55|20934.55|0
1602504300000|2020-10-12 12:05:00|20938.09|20938.09|20944.98|20944.98|20946.37|20946.37|20934.14|20934.14|0
1602504600000|2020-10-12 12:10:00|20945.28|20945.28|20958.29|20958.29|20959.06|20959.06|20945.28|20945.28|0
1602504900000|2020-10-12 12:15:00|20954.75|20954.75|20951.05|20951.05|20958.43|20958.43|20950.23|20950.23|0
1602505200000|2020-10-12 12:20:00|20947.51|20947.51|20977.15|20977.15|20984.23|20984.23|20940.42|20940.42|0
1602505500000|2020-10-12 12:25:00|20973.61|20973.61|20962.74|20962.74|20973.61|20973.61|20959.14|20959.14|0
1602505800000|2020-10-12 12:30:00|20966.28|20966.28|20975.07|20975.07|20975.07|20975.07|20965.05|20965.05|0
1602506100000|2020-10-12 12:35:00|20976.27|20976.27|20973.64|20973.64|20983.66|20983.66|20973.03|20973.03|0
1602506400000|2020-10-12 12:40:00|20973.94|20973.94|20959.72|20959.72|20979.67|20979.67|20959.72|20959.72|0
1602506700000|2020-10-12 12:45:00|20959.31|20959.31|20950.03|20950.03|20959.31|20959.31|20947.09|20947.09|0
1602507000000|2020-10-12 12:50:00|20950.22|20950.22|20956.98|20956.98|20957.09|20957.09|20942.92|20942.92|0
1602507300000|2020-10-12 12:55:00|20964.06|20964.06|20973.47|20973.47|20973.47|20973.47|20952.94|20952.94|0
1602507600000|2020-10-12 13:00:00|20977.01|20977.01|20975.81|20975.81|20983.79|20983.79|20972.26|20972.26|0
1602507900000|2020-10-12 13:05:00|20976.11|20976.11|20983.41|20983.41|20986.35|20986.35|20976.11|20976.11|0
1602508200000|2020-10-12 13:10:00|20979.87|20979.87|20971.69|20971.69|20986.35|20986.35|20971.69|20971.69|0
1602508500000|2020-10-12 13:15:00|20975.23|20975.23|20969.87|20969.87|20975.23|20975.23|20964.61|20964.61|0
1602508800000|2020-10-12 13:20:00|20966.33|20966.33|20961.45|20961.45|20966.44|20966.44|20957.91|20957.91|0
1602509100000|2020-10-12 13:25:00|20961.04|20961.04|20981.22|20981.22|20985.85|20985.85|20961.04|20961.04|0
1602509400000|2020-10-12 13:30:00|20974.14|20974.14|20966.26|20966.26|20983.47|20983.47|20960.91|20960.91|0
1602509700000|2020-10-12 13:35:00|20955.64|20955.64|20964.09|20964.09|20964.09|20964.09|20930.74|20930.74|0
1602510000000|2020-10-12 13:40:00|20963.79|20963.79|20970.23|20970.23|20978.44|20978.44|20960.24|20960.24|0
1602510300000|2020-10-12 13:45:00|20969.41|20969.41|20979.68|20979.68|20980.39|20980.39|20965.15|20965.15|0
1602510600000|2020-10-12 13:50:00|20986.76|20986.76|20990.93|20990.93|20996.22|20996.22|20986.76|20986.76|0
1602510900000|2020-10-12 13:55:00|20994.47|20994.47|20981.36|20981.36|21005.39|21005.39|20981.36|20981.36|0
1602511200000|2020-10-12 14:00:00|20981.77|20981.77|20990.35|20990.35|20990.35|20990.35|20979.73|20979.73|0
1602511500000|2020-10-12 14:05:00|20983.27|20983.27|21009.32|21009.32|21020.24|21020.24|20983.27|20983.27|0
1602511800000|2020-10-12 14:10:00|21005.78|21005.78|21017.82|21017.82|21017.82|21017.82|20996.17|20996.17|0
1602512100000|2020-10-12 14:15:00|21017|21017|21014.25|21014.25|21020.74|21020.74|21010.11|21010.11|0
1602512400000|2020-10-12 14:20:00|21014.86|21014.86|21019.11|21019.11|21019.11|21019.11|21007.77|21007.77|0
1602512700000|2020-10-12 14:25:00|21022.65|21022.65|21040.86|21040.86|21056.87|21056.87|21022.65|21022.65|0
1602513000000|2020-10-12 14:30:00|21041.16|21041.16|21027.99|21027.99|21041.16|21041.16|21023.43|21023.43|0
1602513300000|2020-10-12 14:35:00|21024.44|21024.44|21014.87|21014.87|21034.36|21034.36|21014.57|21014.57|0
1602513600000|2020-10-12 14:40:00|21011.33|21011.33|20993.41|20993.41|21011.33|21011.33|20993.41|20993.41|0
1602513900000|2020-10-12 14:45:00|20996.95|20996.95|20973.02|20973.02|20996.95|20996.95|20973.02|20973.02|0
1602514200000|2020-10-12 14:50:00|20976.56|20976.56|20973.85|20973.85|20979.72|20979.72|20970.31|20970.31|0
1602514500000|2020-10-12 14:55:00|20974.43|20974.43|20977.5|20977.5|20978.81|20978.81|20970.17|20970.17|0
1602514800000|2020-10-12 15:00:00|20973.96|20973.96|20987.71|20987.71|20998.64|20998.64|20973.14|20973.14|0
1602515100000|2020-10-12 15:05:00|20984.17|20984.17|20996.11|20996.11|20999.84|20999.84|20984.17|20984.17|0
1602515400000|2020-10-12 15:10:00|20999.65|20999.65|20994.99|20994.99|21004.01|21004.01|20994.99|20994.99|0
1602515700000|2020-10-12 15:15:00|20994.58|20994.58|21016.04|21016.04|21017.17|21017.17|20994.58|20994.58|0
1602516000000|2020-10-12 15:20:00|21012.5|21012.5|21025.35|21025.35|21026.86|21026.86|21005.12|21005.12|0
1602516300000|2020-10-12 15:25:00|21021.81|21021.81|21007.84|21007.84|21025.65|21025.65|21007.16|21007.16|0
1602573300000|2020-10-13 07:15:00|20841.95|20841.95|20802.2|20802.2|20842.76|20842.76|20795.11|20795.11|0
1602573600000|2020-10-13 07:20:00|20801.78|20801.78|20807.18|20807.18|20818.02|20818.02|20787.71|20787.71|0
1602573900000|2020-10-13 07:25:00|20797.99|20797.99|20884.54|20884.54|20888.08|20888.08|20797.39|20797.39|0
1602574200000|2020-10-13 07:30:00|20882.49|20882.49|20839.18|20839.18|20882.49|20882.49|20827.02|20827.02|0
1602574500000|2020-10-13 07:35:00|20839.48|20839.48|20888.28|20888.28|20892.64|20892.64|20839.48|20839.48|0
1602574800000|2020-10-13 07:40:00|20891.82|20891.82|20887.92|20887.92|20891.82|20891.82|20875.79|20875.79|0
1602575100000|2020-10-13 07:45:00|20887.62|20887.62|20868.98|20868.98|20887.62|20887.62|20857.76|20857.76|0
1602575400000|2020-10-13 07:50:00|20865.44|20865.44|20848.67|20848.67|20869.91|20869.91|20841.58|20841.58|0
1602575700000|2020-10-13 07:55:00|20855.75|20855.75|20866.48|20866.48|20870.02|20870.02|20843.51|20843.51|0
1602576000000|2020-10-13 08:00:00|20870.02|20870.02|20917.17|20917.17|20920.71|20920.71|20870.02|20870.02|0
1602576300000|2020-10-13 08:05:00|20910.09|20910.09|20911.82|20911.82|20912.12|20912.12|20895.02|20895.02|0
1602576600000|2020-10-13 08:10:00|20912.23|20912.23|20887|20887|20913|20913|20887|20887|0
1602576900000|2020-10-13 08:15:00|20883.46|20883.46|20895.48|20895.48|20897.01|20897.01|20879|20879|0
1602577200000|2020-10-13 08:20:00|20896.3|20896.3|20885.67|20885.67|20910.57|20910.57|20882.13|20882.13|0
1602577500000|2020-10-13 08:25:00|20889.22|20889.22|20894.68|20894.68|20901.96|20901.96|20889.22|20889.22|0
1602577800000|2020-10-13 08:30:00|20898.22|20898.22|20927.01|20927.01|20932.42|20932.42|20897.81|20897.81|0
1602578100000|2020-10-13 08:35:00|20925.81|20925.81|20930.18|20930.18|20939.97|20939.97|20916.02|20916.02|0
1602578400000|2020-10-13 08:40:00|20923.1|20923.1|20923.11|20923.11|20935.46|20935.46|20918.75|20918.75|0
1602578700000|2020-10-13 08:45:00|20922.81|20922.81|20973.39|20973.39|20973.39|20973.39|20922.62|20922.62|0
1602579000000|2020-10-13 08:50:00|20969.84|20969.84|20958.69|20958.69|20969.84|20969.84|20938.47|20938.47|0
1602579300000|2020-10-13 08:55:00|20955.15|20955.15|20932.2|20932.2|20955.15|20955.15|20928.66|20928.66|0
1602579600000|2020-10-13 09:00:00|20931.3|20931.3|20949.09|20949.09|20956.17|20956.17|20916.73|20916.73|0
1602579900000|2020-10-13 09:05:00|20945.25|20945.25|20928.66|20928.66|20948.48|20948.48|20928.66|20928.66|0
1602580200000|2020-10-13 09:10:00|20929.48|20929.48|20930.44|20930.44|20938.84|20938.84|20929.48|20929.48|0
1602580500000|2020-10-13 09:15:00|20930.14|20930.14|20943.21|20943.21|20943.21|20943.21|20917.03|20917.03|0
1602580800000|2020-10-13 09:20:00|20942.91|20942.91|20939.07|20939.07|20957.38|20957.38|20939.07|20939.07|0
1602581100000|2020-10-13 09:25:00|20935.53|20935.53|20934.82|20934.82|20942.91|20942.91|20934.52|20934.52|0
1602581400000|2020-10-13 09:30:00|20931.27|20931.27|20940.09|20940.09|20955.16|20955.16|20931.27|20931.27|0
1602581700000|2020-10-13 09:35:00|20933.01|20933.01|20945.14|20945.14|20959.91|20959.91|20933.01|20933.01|0
1602582000000|2020-10-13 09:40:00|20948.68|20948.68|20970.23|20970.23|20970.23|20970.23|20948.68|20948.68|0
1602582300000|2020-10-13 09:45:00|20966.69|20966.69|20962.24|20962.24|20970.23|20970.23|20962.24|20962.24|0
1602582600000|2020-10-13 09:50:00|20961.83|20961.83|20987.63|20987.63|20987.63|20987.63|20945.56|20945.56|0
1602582900000|2020-10-13 09:55:00|20980.55|20980.55|20955.16|20955.16|20980.55|20980.55|20955.16|20955.16|0
1602583200000|2020-10-13 10:00:00|20951.62|20951.62|20957.8|20957.8|20976.11|20976.11|20947.48|20947.48|0
1602583500000|2020-10-13 10:05:00|20958.1|20958.1|20954.97|20954.97|20958.1|20958.1|20933.01|20933.01|0
1602583800000|2020-10-13 10:10:00|20965.59|20965.59|20965.18|20965.18|20969.13|20969.13|20954.97|20954.97|0
1602584100000|2020-10-13 10:15:00|20965.59|20965.59|20974.18|20974.18|20984.8|20984.8|20965.59|20965.59|0
1602584400000|2020-10-13 10:20:00|20967.1|20967.1|20961.94|20961.94|20970.04|20970.04|20961.94|20961.94|0
1602584700000|2020-10-13 10:25:00|20962.35|20962.35|21003.33|21003.33|21003.33|21003.33|20958.81|20958.81|0
1602585000000|2020-10-13 10:30:00|21006.87|21006.87|21014.61|21014.61|21019.47|21019.47|21000.75|21000.75|0
1602585300000|2020-10-13 10:35:00|21003.99|21003.99|20992.54|20992.54|21004.59|21004.59|20992.54|20992.54|0
1602585600000|2020-10-13 10:40:00|20985.46|20985.46|20984.86|20984.86|20989.3|20989.3|20982.22|20982.22|0
1602585900000|2020-10-13 10:45:00|20984.26|20984.26|20999.87|20999.87|20999.87|20999.87|20976.76|20976.76|0
1602586200000|2020-10-13 10:50:00|20992.79|20992.79|20968.11|20968.11|20996.93|20996.93|20960.01|20960.01|0
1602586500000|2020-10-13 10:55:00|20967.51|20967.51|20974.48|20974.48|20974.89|20974.89|20964.27|20964.27|0
1602586800000|2020-10-13 11:00:00|20973.58|20973.58|20987.33|20987.33|20990.87|20990.87|20972.98|20972.98|0
1602587100000|2020-10-13 11:05:00|20990.87|20990.87|20983.49|20983.49|20990.87|20990.87|20972.57|20972.57|0
1602587400000|2020-10-13 11:10:00|20983.9|20983.9|21012.91|21012.91|21023.95|21023.95|20983.9|20983.9|0
1602587700000|2020-10-13 11:15:00|21013.52|21013.52|21024.85|21024.85|21028.69|21028.69|21006.84|21006.84|0
1602588000000|2020-10-13 11:20:00|21028.39|21028.39|21039.38|21039.38|21042.93|21042.93|21028.39|21028.39|0
1602588300000|2020-10-13 11:25:00|21042.93|21042.93|21056.04|21056.04|21070.2|21070.2|21040.37|21040.37|0
1602588600000|2020-10-13 11:30:00|21059.58|21059.58|21055.74|21055.74|21076.18|21076.18|21055.74|21055.74|0
1602588900000|2020-10-13 11:35:00|21048.66|21048.66|21062.41|21062.41|21065.54|21065.54|21043.99|21043.99|0
1602589200000|2020-10-13 11:40:00|21069.49|21069.49|21061.21|21061.21|21069.49|21069.49|21060.8|21060.8|0
1602589500000|2020-10-13 11:45:00|21047.04|21047.04|21038.65|21038.65|21047.04|21047.04|21038.65|21038.65|0
1602589800000|2020-10-13 11:50:00|21042.19|21042.19|21009.5|21009.5|21042.49|21042.49|21009.5|21009.5|0
1602590100000|2020-10-13 11:55:00|21016.58|21016.58|21000.69|21000.69|21020.12|21020.12|21000.69|21000.69|0
1602590400000|2020-10-13 12:00:00|20999.87|20999.87|21030|21030|21031.02|21031.02|20999.46|20999.46|0
1602590700000|2020-10-13 12:05:00|21022.92|21022.92|21058.33|21058.33|21058.33|21058.33|21022.92|21022.92|0
1602591000000|2020-10-13 12:10:00|21058.75|21058.75|21048.34|21048.34|21063.71|21063.71|21045.1|21045.1|0
1602591300000|2020-10-13 12:15:00|21047.74|21047.74|21051.99|21051.99|21055.53|21055.53|21044.91|21044.91|0
1602591600000|2020-10-13 12:20:00|21051.69|21051.69|21043.7|21043.7|21051.69|21051.69|21039.26|21039.26|0
1602591900000|2020-10-13 12:25:00|21043.32|21043.32|21045.55|21045.55|21049.39|21049.39|21038.08|21038.08|0
1602592200000|2020-10-13 12:30:00|21045.96|21045.96|21041.41|21041.41|21050.29|21050.29|21038.88|21038.88|0
1602592500000|2020-10-13 12:35:00|21040.99|21040.99|21045.06|21045.06|21047.67|21047.67|21039.76|21039.76|0
1602592800000|2020-10-13 12:40:00|21052.14|21052.14|21046.76|21046.76|21055.68|21055.68|21043.22|21043.22|0
1602593100000|2020-10-13 12:45:00|21043.22|21043.22|21049.24|21049.24|21049.84|21049.84|21038.09|21038.09|0
1602593400000|2020-10-13 12:50:00|21049.65|21049.65|21037.16|21037.16|21049.65|21049.65|21029.67|21029.67|0
1602593700000|2020-10-13 12:55:00|21033.62|21033.62|21021.48|21021.48|21033.62|21033.62|21017.95|21017.95|0
1602594000000|2020-10-13 13:00:00|21021.87|21021.87|21009.9|21009.9|21035.7|21035.7|21009.9|21009.9|0
1602594300000|2020-10-13 13:05:00|21006.36|21006.36|20992.85|20992.85|21014.1|21014.1|20989.31|20989.31|0
1602594600000|2020-10-13 13:10:00|20989.31|20989.31|20980.21|20980.21|20989.31|20989.31|20972.71|20972.71|0
1602594900000|2020-10-13 13:15:00|20979.79|20979.79|20991.89|20991.89|20991.89|20991.89|20978.25|20978.25|0
1602595200000|2020-10-13 13:20:00|20995.44|20995.44|20999.09|20999.09|20999.09|20999.09|20982.6|20982.6|0
1602595500000|2020-10-13 13:25:00|21006.17|21006.17|21011.66|21011.66|21016.63|21016.63|21005.95|21005.95|0
1602595800000|2020-10-13 13:30:00|21015.2|21015.2|21051.64|21051.64|21056.91|21056.91|21011.66|21011.66|0
1602596100000|2020-10-13 13:35:00|21052.05|21052.05|21040.23|21040.23|21062.98|21062.98|21029.6|21029.6|0
1602596400000|2020-10-13 13:40:00|21039.62|21039.62|21057.21|21057.21|21062.4|21062.4|21032.24|21032.24|0
1602596700000|2020-10-13 13:45:00|21050.13|21050.13|21047.38|21047.38|21051.14|21051.14|21031.79|21031.79|0
1602597000000|2020-10-13 13:50:00|21050.92|21050.92|21050.89|21050.89|21054.46|21054.46|21047.08|21047.08|0
1602597300000|2020-10-13 13:55:00|21050.32|21050.32|21113.51|21113.51|21113.92|21113.92|21050.13|21050.13|0
1602597600000|2020-10-13 14:00:00|21113.21|21113.21|21068.31|21068.31|21116.67|21116.67|21068.31|21068.31|0
1602597900000|2020-10-13 14:05:00|21072.15|21072.15|21093.09|21093.09|21096.06|21096.06|21070.67|21070.67|0
1602598200000|2020-10-13 14:10:00|21093.5|21093.5|21103.5|21103.5|21107.04|21107.04|21093.09|21093.09|0
1602598500000|2020-10-13 14:15:00|21103.69|21103.69|21102.27|21102.27|21117.25|21117.25|21095.18|21095.18|0
1602598800000|2020-10-13 14:20:00|21102.57|21102.57|21096.96|21096.96|21102.57|21102.57|21088.7|21088.7|0
1602599100000|2020-10-13 14:25:00|21096.66|21096.66|21088.51|21088.51|21099.19|21099.19|21084.84|21084.84|0
1602599400000|2020-10-13 14:30:00|21088.13|21088.13|21079.38|21079.38|21091.73|21091.73|21074.13|21074.13|0
1602599700000|2020-10-13 14:35:00|21079.79|21079.79|21059.96|21059.96|21080.2|21080.2|21054.29|21054.29|0
1602600000000|2020-10-13 14:40:00|21060.27|21060.27|21035.29|21035.29|21063.09|21063.09|21035.29|21035.29|0
1602600300000|2020-10-13 14:45:00|21038.83|21038.83|21030.84|21030.84|21046.65|21046.65|21019.92|21019.92|0
1602600600000|2020-10-13 14:50:00|21027.3|21027.3|21021.01|21021.01|21027.3|21027.3|21010.39|21010.39|0
1602600900000|2020-10-13 14:55:00|21021.31|21021.31|21021.08|21021.08|21027.27|21027.27|21015.83|21015.83|0
1602601200000|2020-10-13 15:00:00|21021.49|21021.49|21021.9|21021.9|21025.52|21025.52|21017.12|21017.12|0
1602601500000|2020-10-13 15:05:00|21022.2|21022.2|21034.51|21034.51|21034.81|21034.81|21018.24|21018.24|0
1602601800000|2020-10-13 15:10:00|21034.21|21034.21|21045.25|21045.25|21054.03|21054.03|21031.08|21031.08|0
1602602100000|2020-10-13 15:15:00|21052.33|21052.33|21056.9|21056.9|21057.99|21057.99|21046.07|21046.07|0
1602602400000|2020-10-13 15:20:00|21060.44|21060.44|21041.12|21041.12|21071.77|21071.77|21041.12|21041.12|0
1602602700000|2020-10-13 15:25:00|21037.58|21037.58|21039.71|21039.71|21060.98|21060.98|21026.84|21026.84|0
1602659700000|2020-10-14 07:15:00|21188.05|21188.05|21207.91|21207.91|21207.91|21207.91|21160.67|21160.67|0
1602660000000|2020-10-14 07:20:00|21218.54|21218.54|21277.94|21277.94|21295.65|21295.65|21218.54|21218.54|0
1602660300000|2020-10-14 07:25:00|21281.48|21281.48|21221.67|21221.67|21281.48|21281.48|21221.67|21221.67|0
1602660600000|2020-10-14 07:30:00|21218.12|21218.12|21211.78|21211.78|21227.45|21227.45|21201.16|21201.16|0
1602660900000|2020-10-14 07:35:00|21211.18|21211.18|21190.18|21190.18|21221.75|21221.75|21190.18|21190.18|0
1602661200000|2020-10-14 07:40:00|21183.1|21183.1|21202.21|21202.21|21208.11|21208.11|21176.02|21176.02|0
1602661500000|2020-10-14 07:45:00|21201.8|21201.8|21200.52|21200.52|21207.6|21207.6|21180.92|21180.92|0
1602661800000|2020-10-14 07:50:00|21199.01|21199.01|21237.38|21237.38|21248|21248|21199.01|21199.01|0
1602662100000|2020-10-14 07:55:00|21226.76|21226.76|21230.11|21230.11|21237.08|21237.08|21211.99|21211.99|0
1602662400000|2020-10-14 08:00:00|21229.72|21229.72|21241.06|21241.06|21249.86|21249.86|21229.72|21229.72|0
1602662700000|2020-10-14 08:05:00|21237.52|21237.52|21236.61|21236.61|21237.52|21237.52|21215.56|21215.56|0
1602663000000|2020-10-14 08:10:00|21240.15|21240.15|21225.09|21225.09|21246.33|21246.33|21221.55|21221.55|0
1602663300000|2020-10-14 08:15:00|21228.63|21228.63|21198.16|21198.16|21228.63|21228.63|21190.78|21190.78|0
1602663600000|2020-10-14 08:20:00|21198.77|21198.77|21206.86|21206.86|21213.94|21213.94|21198.35|21198.35|0
1602663900000|2020-10-14 08:25:00|21205.96|21205.96|21202.53|21202.53|21206.26|21206.26|21188.06|21188.06|0
1602664200000|2020-10-14 08:30:00|21209.61|21209.61|21193.6|21193.6|21212.62|21212.62|21193.6|21193.6|0
1602664500000|2020-10-14 08:35:00|21193.9|21193.9|21149.82|21149.82|21197.44|21197.44|21135.65|21135.65|0
1602664800000|2020-10-14 08:40:00|21153.36|21153.36|21175.13|21175.13|21189.89|21189.89|21153.36|21153.36|0
1602665100000|2020-10-14 08:45:00|21182.21|21182.21|21182.1|21182.1|21186.84|21186.84|21182.1|21182.1|0
1602665400000|2020-10-14 08:50:00|21150.23|21150.23|21167.25|21167.25|21167.25|21167.25|21137.8|21137.8|0
1602665700000|2020-10-14 08:55:00|21163.71|21163.71|21152.29|21152.29|21177.68|21177.68|21152.29|21152.29|0
1602666000000|2020-10-14 09:00:00|21148.75|21148.75|21080.66|21080.66|21148.75|21148.75|21080.36|21080.36|0
1602666300000|2020-10-14 09:05:00|21080.96|21080.96|21087.82|21087.82|21099.57|21099.57|21077.2|21077.2|0
1602666600000|2020-10-14 09:10:00|21084.28|21084.28|21079.56|21079.56|21084.28|21084.28|21057.72|21057.72|0
1602666900000|2020-10-14 09:15:00|21086.65|21086.65|21087.36|21087.36|21104.35|21104.35|21076.02|21076.02|0
1602667200000|2020-10-14 09:20:00|21080.28|21080.28|21067.18|21067.18|21080.58|21080.58|21060.1|21060.1|0
1602667500000|2020-10-14 09:25:00|21063.64|21063.64|21056.14|21056.14|21063.64|21063.64|21056.14|21056.14|0
1602667800000|2020-10-14 09:30:00|21063.23|21063.23|21059.69|21059.69|21066.77|21066.77|21055.84|21055.84|0
1602668100000|2020-10-14 09:35:00|21059.08|21059.08|21044.4|21044.4|21059.08|21059.08|21033.47|21033.47|0
1602668400000|2020-10-14 09:40:00|21047.94|21047.94|21064.72|21064.72|21068.56|21068.56|21047.94|21047.94|0
1602668700000|2020-10-14 09:45:00|21068.26|21068.26|21068.26|21068.26|21068.67|21068.67|21056.13|21056.13|0
1602669000000|2020-10-14 09:50:00|21064.72|21064.72|21071.2|21071.2|21071.2|21071.2|21064.11|21064.11|0
1602669300000|2020-10-14 09:55:00|21074.74|21074.74|21059.48|21059.48|21075.94|21075.94|21052.48|21052.48|0
1602669600000|2020-10-14 10:00:00|21058.57|21058.57|21055.33|21055.33|21058.57|21058.57|21048.25|21048.25|0
1602669900000|2020-10-14 10:05:00|21051.49|21051.49|21034.4|21034.4|21058.57|21058.57|21023.97|21023.97|0
1602670200000|2020-10-14 10:10:00|21033.2|21033.2|21022.32|21022.32|21033.2|21033.2|21022.27|21022.27|0
1602670500000|2020-10-14 10:15:00|21025.86|21025.86|21032.48|21032.48|21039.57|21039.57|21020.25|21020.25|0
1602670800000|2020-10-14 10:20:00|21033.09|21033.09|21036.13|21036.13|21039.07|21039.07|21029.24|21029.24|0
1602671100000|2020-10-14 10:25:00|21036.44|21036.44|21026.11|21026.11|21036.44|21036.44|21018.43|21018.43|0
1602671400000|2020-10-14 10:30:00|21025.81|21025.81|21021.86|21021.86|21025.81|21025.81|21014.48|21014.48|0
1602671700000|2020-10-14 10:35:00|21018.32|21018.32|21022.46|21022.46|21025.1|21025.1|21010.63|21010.63|0
1602672000000|2020-10-14 10:40:00|21022.05|21022.05|21038.65|21038.65|21038.65|21038.65|21021.75|21021.75|0
1602672300000|2020-10-14 10:45:00|21034.81|21034.81|21042.19|21042.19|21042.19|21042.19|21023.28|21023.28|0
1602672600000|2020-10-14 10:50:00|21038.65|21038.65|21033.77|21033.77|21049.27|21049.27|21033.77|21033.77|0
1602672900000|2020-10-14 10:55:00|21030.23|21030.23|21032.04|21032.04|21033.28|21033.28|21022.24|21022.24|0
1602673200000|2020-10-14 11:00:00|21028.5|21028.5|21017.88|21017.88|21028.5|21028.5|21003.41|21003.41|0
1602673500000|2020-10-14 11:05:00|21017.47|21017.47|21039.02|21039.02|21039.02|21039.02|21017.47|21017.47|0
1602673800000|2020-10-14 11:10:00|21039.32|21039.32|21038.43|21038.43|21047.11|21047.11|21032.65|21032.65|0
1602674100000|2020-10-14 11:15:00|21034.89|21034.89|21024.38|21024.38|21035.3|21035.3|21020.83|21020.83|0
1602674400000|2020-10-14 11:20:00|21024.76|21024.76|21027.31|21027.31|21031.67|21031.67|21007.05|21007.05|0
1602674700000|2020-10-14 11:25:00|21013.14|21013.14|21011.91|21011.91|21015.45|21015.45|21004.83|21004.83|0
1602675000000|2020-10-14 11:30:00|21004.83|21004.83|20975.68|20975.68|21004.83|21004.83|20975.38|20975.38|0
1602675300000|2020-10-14 11:35:00|20972.14|20972.14|20961.67|20961.67|20972.74|20972.74|20953.8|20953.8|0
1602675600000|2020-10-14 11:40:00|20958.13|20958.13|20955.99|20955.99|20973.69|20973.69|20955.99|20955.99|0
1602675900000|2020-10-14 11:45:00|20959.53|20959.53|20976.35|20976.35|20976.35|20976.35|20953.68|20953.68|0
1602676200000|2020-10-14 11:50:00|20979.89|20979.89|20972.51|20972.51|20986.67|20986.67|20972.51|20972.51|0
1602676500000|2020-10-14 11:55:00|20968.96|20968.96|20969.27|20969.27|20969.27|20969.27|20964.82|20964.82|0
1602676800000|2020-10-14 12:00:00|20976.35|20976.35|20989.41|20989.41|20992.95|20992.95|20976.35|20976.35|0
1602677100000|2020-10-14 12:05:00|20992.95|20992.95|20983.79|20983.79|20996.41|20996.41|20983.79|20983.79|0
1602677400000|2020-10-14 12:10:00|20983.19|20983.19|20965.98|20965.98|20983.19|20983.19|20958.9|20958.9|0
1602677700000|2020-10-14 12:15:00|20962.44|20962.44|20985.3|20985.3|20985.3|20985.3|20951.13|20951.13|0
1602678000000|2020-10-14 12:20:00|20985|20985|20995.63|20995.63|20995.93|20995.93|20980.56|20980.56|0
1602678300000|2020-10-14 12:25:00|20999.17|20999.17|20970.24|20970.24|20999.17|20999.17|20970.24|20970.24|0
1602678600000|2020-10-14 12:30:00|20966.7|20966.7|20927.25|20927.25|20966.7|20966.7|20926.95|20926.95|0
1602678900000|2020-10-14 12:35:00|20931.69|20931.69|20937.48|20937.48|20944.56|20944.56|20931.69|20931.69|0
1602679200000|2020-10-14 12:40:00|20941.02|20941.02|20926.68|20926.68|20944.56|20944.56|20919.59|20919.59|0
1602679500000|2020-10-14 12:45:00|20926.08|20926.08|20927.17|20927.17|20937.19|20937.19|20905.32|20905.32|0
1602679800000|2020-10-14 12:50:00|20927.58|20927.58|20943.39|20943.39|20950.22|20950.22|20927.58|20927.58|0
1602680100000|2020-10-14 12:55:00|20943.8|20943.8|20945.3|20945.3|20956.69|20956.69|20943.8|20943.8|0
1602680400000|2020-10-14 13:00:00|20948.84|20948.84|20948.13|20948.13|20949.36|20949.36|20945.3|20945.3|0
1602680700000|2020-10-14 13:05:00|20948.95|20948.95|20956.64|20956.64|20960.18|20960.18|20948.95|20948.95|0
1602681000000|2020-10-14 13:10:00|20956.94|20956.94|20965.93|20965.93|20972.41|20972.41|20946.91|20946.91|0
1602681300000|2020-10-14 13:15:00|20969.48|20969.48|21003.45|21003.45|21003.45|21003.45|20965.93|20965.93|0
1602681600000|2020-10-14 13:20:00|20999.91|20999.91|21000.02|21000.02|21007.59|21007.59|20996.37|20996.37|0
1602681900000|2020-10-14 13:25:00|21003.56|21003.56|21007.65|21007.65|21018.63|21018.63|20999.72|20999.72|0
1602682200000|2020-10-14 13:30:00|21004.11|21004.11|21005.93|21005.93|21022.42|21022.42|20995.9|20995.9|0
1602682500000|2020-10-14 13:35:00|21010.37|21010.37|21011.76|21011.76|21015.69|21015.69|21010.37|21010.37|0
1602682800000|2020-10-14 13:40:00|21012.07|21012.07|21022.47|21022.47|21030.37|21030.37|21008.83|21008.83|0
1602683100000|2020-10-14 13:45:00|21022.17|21022.17|21020.86|21020.86|21027.94|21027.94|21014.68|21014.68|0
1602683400000|2020-10-14 13:50:00|21020.56|21020.56|21038.37|21038.37|21038.37|21038.37|21019.95|21019.95|0
1602683700000|2020-10-14 13:55:00|21045.45|21045.45|21037.88|21037.88|21050.31|21050.31|21034.64|21034.64|0
1602684000000|2020-10-14 14:00:00|21041.72|21041.72|21029.66|21029.66|21041.72|21041.72|21028.46|21028.46|0
1602684300000|2020-10-14 14:05:00|21026.12|21026.12|21001.22|21001.22|21026.12|21026.12|21000.62|21000.62|0
1602684600000|2020-10-14 14:10:00|20997.68|20997.68|20980.86|20980.86|20997.68|20997.68|20978.44|20978.44|0
1602684900000|2020-10-14 14:15:00|20977.32|20977.32|20980.23|20980.23|20983.77|20983.77|20969.64|20969.64|0
1602685200000|2020-10-14 14:20:00|20983.77|20983.77|20975.27|20975.27|20994.4|20994.4|20975.27|20975.27|0
1602685500000|2020-10-14 14:25:00|20971.73|20971.73|20957.67|20957.67|20972.03|20972.03|20953.72|20953.72|0
1602685800000|2020-10-14 14:30:00|20957.37|20957.37|20925.8|20925.8|20957.37|20957.37|20925.8|20925.8|0
1602686100000|2020-10-14 14:35:00|20922.26|20922.26|20906.28|20906.28|20926.4|20926.4|20902.74|20902.74|0
1602686400000|2020-10-14 14:40:00|20902.74|20902.74|20940.38|20940.38|20940.57|20940.57|20901.83|20901.83|0
1602686700000|2020-10-14 14:45:00|20940.07|20940.07|20958.99|20958.99|20962.83|20962.83|20935.33|20935.33|0
1602687000000|2020-10-14 14:50:00|20962.53|20962.53|20970.51|20970.51|20988.14|20988.14|20951.9|20951.9|0
1602687300000|2020-10-14 14:55:00|20970.81|20970.81|20970.13|20970.13|20975.18|20975.18|20964.86|20964.86|0
1602687600000|2020-10-14 15:00:00|20970.43|20970.43|20946.25|20946.25|20970.43|20970.43|20939.77|20939.77|0
1602687900000|2020-10-14 15:05:00|20942.71|20942.71|20958.77|20958.77|20962.91|20962.91|20942.71|20942.71|0
1602688200000|2020-10-14 15:10:00|20955.23|20955.23|20968.87|20968.87|20968.87|20968.87|20950.97|20950.97|0
1602688500000|2020-10-14 15:15:00|20969.47|20969.47|20954.43|20954.43|20972.44|20972.44|20950.89|20950.89|0
1602688800000|2020-10-14 15:20:00|20954.02|20954.02|20962.17|20962.17|20973.01|20973.01|20954.02|20954.02|0
1602689100000|2020-10-14 15:25:00|20965.71|20965.71|20966.48|20966.48|20976.64|20976.64|20954.24|20954.24|0
1602746100000|2020-10-15 07:15:00|20846.84|20846.84|20770.62|20770.62|20853.93|20853.93|20770.62|20770.62|0
1602746400000|2020-10-15 07:20:00|20777.7|20777.7|20741.76|20741.76|20795.21|20795.21|20720.93|20720.93|0
1602746700000|2020-10-15 07:25:00|20745.31|20745.31|20746.81|20746.81|20781.13|20781.13|20688.82|20688.82|0
1602747000000|2020-10-15 07:30:00|20746.51|20746.51|20703.62|20703.62|20746.51|20746.51|20703.62|20703.62|0
1602747300000|2020-10-15 07:35:00|20704.52|20704.52|20698.62|20698.62|20716.66|20716.66|20696.31|20696.31|0
1602747600000|2020-10-15 07:40:00|20688|20688|20693.24|20693.24|20693.24|20693.24|20656.74|20656.74|0
1602747900000|2020-10-15 07:45:00|20692.47|20692.47|20715.52|20715.52|20715.52|20715.52|20681.54|20681.54|0
1602748200000|2020-10-15 07:50:00|20719.06|20719.06|20729.28|20729.28|20743.44|20743.44|20715.52|20715.52|0
1602748500000|2020-10-15 07:55:00|20715.11|20715.11|20720.74|20720.74|20749.07|20749.07|20702.95|20702.95|0
1602748800000|2020-10-15 08:00:00|20721.15|20721.15|20694.86|20694.86|20728.24|20728.24|20687.78|20687.78|0
1602749100000|2020-10-15 08:05:00|20695.24|20695.24|20709.91|20709.91|20709.91|20709.91|20688.26|20688.26|0
1602749400000|2020-10-15 08:10:00|20713.46|20713.46|20736.92|20736.92|20747.54|20747.54|20713.46|20713.46|0
1602749700000|2020-10-15 08:15:00|20733.38|20733.38|20723.05|20723.05|20733.38|20733.38|20700.68|20700.68|0
1602750000000|2020-10-15 08:20:00|20719.51|20719.51|20725.76|20725.76|20726.06|20726.06|20706.33|20706.33|0
1602750300000|2020-10-15 08:25:00|20722.22|20722.22|20718.43|20718.43|20737.4|20737.4|20710.64|20710.64|0
1602750600000|2020-10-15 08:30:00|20725.52|20725.52|20714.59|20714.59|20728.46|20728.46|20709.24|20709.24|0
1602750900000|2020-10-15 08:35:00|20713.69|20713.69|20675.55|20675.55|20715.73|20715.73|20669.29|20669.29|0
1602751200000|2020-10-15 08:40:00|20686.18|20686.18|20654.92|20654.92|20693.86|20693.86|20654.92|20654.92|0
1602751500000|2020-10-15 08:45:00|20651.38|20651.38|20695.19|20695.19|20695.19|20695.19|20651.38|20651.38|0
1602751800000|2020-10-15 08:50:00|20691.65|20691.65|20636.42|20636.42|20703.47|20703.47|20633.26|20633.26|0
1602752100000|2020-10-15 08:55:00|20615.17|20615.17|20632.28|20632.28|20632.28|20632.28|20599.8|20599.8|0
1602752400000|2020-10-15 09:00:00|20631.67|20631.67|20612.98|20612.98|20631.98|20631.98|20605.9|20605.9|0
1602752700000|2020-10-15 09:05:00|20623.61|20623.61|20597.89|20597.89|20623.61|20623.61|20597.89|20597.89|0
1602753000000|2020-10-15 09:10:00|20594.35|20594.35|20598.76|20598.76|20612.93|20612.93|20591.47|20591.47|0
1602753300000|2020-10-15 09:15:00|20598.16|20598.16|20559.85|20559.85|20598.16|20598.16|20556.31|20556.31|0
1602753600000|2020-10-15 09:20:00|20552.77|20552.77|20540.2|20540.2|20566.22|20566.22|20532.22|20532.22|0
1602753900000|2020-10-15 09:25:00|20543.74|20543.74|20599.3|20599.3|20599.6|20599.6|20543.74|20543.74|0
1602754200000|2020-10-15 09:30:00|20588.67|20588.67|20586.42|20586.42|20589.57|20589.57|20585.13|20585.13|0
1602754500000|2020-10-15 09:35:00|20589.96|20589.96|20541.19|20541.19|20590.56|20590.56|20535.31|20535.31|0
1602754800000|2020-10-15 09:40:00|20537.64|20537.64|20510.12|20510.12|20537.64|20537.64|20501.33|20501.33|0
1602755100000|2020-10-15 09:45:00|20509.52|20509.52|20576.41|20576.41|20576.41|20576.41|20495.35|20495.35|0
1602755400000|2020-10-15 09:50:00|20576.71|20576.71|20584.26|20584.26|20588.1|20588.1|20569.62|20569.62|0
1602755700000|2020-10-15 09:55:00|20577.17|20577.17|20565.24|20565.24|20580.71|20580.71|20565.24|20565.24|0
1602756000000|2020-10-15 10:00:00|20564.83|20564.83|20584.36|20584.36|20584.36|20584.36|20553.82|20553.82|0
1602756300000|2020-10-15 10:05:00|20584.06|20584.06|20555.43|20555.43|20587.3|20587.3|20555.43|20555.43|0
1602756600000|2020-10-15 10:10:00|20555.13|20555.13|20523.88|20523.88|20565.45|20565.45|20520.33|20520.33|0
1602756900000|2020-10-15 10:15:00|20523.27|20523.27|20519.73|20519.73|20523.27|20523.27|20507.19|20507.19|0
1602757200000|2020-10-15 10:20:00|20519.43|20519.43|20511.98|20511.98|20522.97|20522.97|20505.91|20505.91|0
1602757500000|2020-10-15 10:25:00|20511.68|20511.68|20521.19|20521.19|20521.19|20521.19|20501.76|20501.76|0
1602757800000|2020-10-15 10:30:00|20517.65|20517.65|20504.59|20504.59|20517.65|20517.65|20504.29|20504.29|0
1602758100000|2020-10-15 10:35:00|20508.74|20508.74|20525.39|20525.39|20525.39|20525.39|20508.74|20508.74|0
1602758400000|2020-10-15 10:40:00|20521.85|20521.85|20518.2|20518.2|20536.43|20536.43|20514.96|20514.96|0
1602758700000|2020-10-15 10:45:00|20518.61|20518.61|20544.56|20544.56|20544.56|20544.56|20518.61|20518.61|0
1602759000000|2020-10-15 10:50:00|20545.39|20545.39|20554.37|20554.37|20567.65|20567.65|20540.61|20540.61|0
1602759300000|2020-10-15 10:55:00|20557.91|20557.91|20562.35|20562.35|20562.35|20562.35|20547.59|20547.59|0
1602759600000|2020-10-15 11:00:00|20565.89|20565.89|20547.59|20547.59|20569.73|20569.73|20547.59|20547.59|0
1602759900000|2020-10-15 11:05:00|20547.17|20547.17|20537.04|20537.04|20547.17|20547.17|20529.36|20529.36|0
1602760200000|2020-10-15 11:10:00|20537.64|20537.64|20560.52|20560.52|20564.96|20564.96|20537.64|20537.64|0
1602760500000|2020-10-15 11:15:00|20564.06|20564.06|20574.19|20574.19|20574.19|20574.19|20555.58|20555.58|0
1602760800000|2020-10-15 11:20:00|20567.11|20567.11|20618.79|20618.79|20618.79|20618.79|20567.11|20567.11|0
1602761100000|2020-10-15 11:25:00|20619.18|20619.18|20611.69|20611.69|20619.18|20619.18|20604.6|20604.6|0
1602761400000|2020-10-15 11:30:00|20612.29|20612.29|20597.22|20597.22|20612.29|20612.29|20593.08|20593.08|0
1602761700000|2020-10-15 11:35:00|20600.76|20600.76|20593.68|20593.68|20604.3|20604.3|20583.89|20583.89|0
1602762000000|2020-10-15 11:40:00|20593.98|20593.98|20592.05|20592.05|20597.52|20597.52|20582.15|20582.15|0
1602762300000|2020-10-15 11:45:00|20591.75|20591.75|20576.27|20576.27|20595.29|20595.29|20576.27|20576.27|0
1602762600000|2020-10-15 11:50:00|20575.67|20575.67|20575.97|20575.97|20583.05|20583.05|20575.67|20575.67|0
1602762900000|2020-10-15 11:55:00|20568.89|20568.89|20576.98|20576.98|20580.83|20580.83|20564.75|20564.75|0
1602763200000|2020-10-15 12:00:00|20576.38|20576.38|20594.28|20594.28|20598.12|20598.12|20575.67|20575.67|0
1602763500000|2020-10-15 12:05:00|20593.9|20593.9|20578.83|20578.83|20597.63|20597.63|20578.83|20578.83|0
1602763800000|2020-10-15 12:10:00|20582.37|20582.37|20574.96|20574.96|20582.37|20582.37|20566.48|20566.48|0
1602764100000|2020-10-15 12:15:00|20575.26|20575.26|20566.51|20566.51|20575.26|20575.26|20558.22|20558.22|0
1602764400000|2020-10-15 12:20:00|20562.97|20562.97|20552.32|20552.32|20570.02|20570.02|20552.32|20552.32|0
1602764700000|2020-10-15 12:25:00|20551.91|20551.91|20562.86|20562.86|20566.81|20566.81|20551.91|20551.91|0
1602765000000|2020-10-15 12:30:00|20559.32|20559.32|20531.82|20531.82|20559.32|20559.32|20521.61|20521.61|0
1602765300000|2020-10-15 12:35:00|20529.41|20529.41|20540.94|20540.94|20541.24|20541.24|20525.87|20525.87|0
1602765600000|2020-10-15 12:40:00|20523.23|20523.23|20505.83|20505.83|20523.23|20523.23|20502.29|20502.29|0
1602765900000|2020-10-15 12:45:00|20509.37|20509.37|20496.09|20496.09|20509.67|20509.67|20496.09|20496.09|0
1602766200000|2020-10-15 12:50:00|20499.63|20499.63|20487.51|20487.51|20505.81|20505.81|20480.01|20480.01|0
1602766500000|2020-10-15 12:55:00|20491.05|20491.05|20486.44|20486.44|20491.05|20491.05|20485.84|20485.84|0
1602766800000|2020-10-15 13:00:00|20485.84|20485.84|20513.57|20513.57|20513.76|20513.76|20485.43|20485.43|0
1602767100000|2020-10-15 13:05:00|20517.11|20517.11|20475.83|20475.83|20517.11|20517.11|20475.23|20475.23|0
1602767400000|2020-10-15 13:10:00|20479.37|20479.37|20509.16|20509.16|20509.16|20509.16|20472.89|20472.89|0
1602767700000|2020-10-15 13:15:00|20516.25|20516.25|20522.5|20522.5|20525.74|20525.74|20505.62|20505.62|0
1602768000000|2020-10-15 13:20:00|20536.66|20536.66|20537.02|20537.02|20544.15|20544.15|20522.85|20522.85|0
1602768300000|2020-10-15 13:25:00|20544.1|20544.1|20573.67|20573.67|20583.89|20583.89|20525.98|20525.98|0
1602768600000|2020-10-15 13:30:00|20573.37|20573.37|20597.17|20597.17|20597.17|20597.17|20555.07|20555.07|0
1602768900000|2020-10-15 13:35:00|20590.08|20590.08|20582.29|20582.29|20601.01|20601.01|20572.98|20572.98|0
1602769200000|2020-10-15 13:40:00|20581.99|20581.99|20597.36|20597.36|20597.36|20597.36|20558.1|20558.1|0
1602769500000|2020-10-15 13:45:00|20600.9|20600.9|20628.84|20628.84|20628.84|20628.84|20600.9|20600.9|0
1602769800000|2020-10-15 13:50:00|20625.3|20625.3|20612.7|20612.7|20628.84|20628.84|20609.27|20609.27|0
1602770100000|2020-10-15 13:55:00|20609.16|20609.16|20633.43|20633.43|20634.44|20634.44|20606.22|20606.22|0
1602770400000|2020-10-15 14:00:00|20629.89|20629.89|20629.37|20629.37|20653.64|20653.64|20624.81|20624.81|0
1602770700000|2020-10-15 14:05:00|20636.75|20636.75|20648.99|20648.99|20649.56|20649.56|20631.94|20631.94|0
1602771000000|2020-10-15 14:10:00|20647.79|20647.79|20644.67|20644.67|20655.64|20655.64|20644.67|20644.67|0
1602771300000|2020-10-15 14:15:00|20644.26|20644.26|20647.8|20647.8|20676.13|20676.13|20640.72|20640.72|0
1602771600000|2020-10-15 14:20:00|20647.39|20647.39|20664.79|20664.79|20671.88|20671.88|20635.86|20635.86|0
1602771900000|2020-10-15 14:25:00|20664.38|20664.38|20660.65|20660.65|20668.44|20668.44|20643.05|20643.05|0
1602772200000|2020-10-15 14:30:00|20667.73|20667.73|20643.55|20643.55|20674.41|20674.41|20632.92|20632.92|0
1602772500000|2020-10-15 14:35:00|20636.46|20636.46|20620.63|20620.63|20636.46|20636.46|20613.55|20613.55|0
1602772800000|2020-10-15 14:40:00|20620.93|20620.93|20615.07|20615.07|20623.48|20623.48|20606.66|20606.66|0
1602773100000|2020-10-15 14:45:00|20611.53|20611.53|20613.51|20613.51|20618.23|20618.23|20610.13|20610.13|0
1602773400000|2020-10-15 14:50:00|20609.97|20609.97|20578.86|20578.86|20610.95|20610.95|20575.32|20575.32|0
1602773700000|2020-10-15 14:55:00|20585.94|20585.94|20573.86|20573.86|20597.55|20597.55|20565.79|20565.79|0
1602774000000|2020-10-15 15:00:00|20573.56|20573.56|20552.12|20552.12|20577.1|20577.1|20536.94|20536.94|0
1602774300000|2020-10-15 15:05:00|20545.04|20545.04|20559.81|20559.81|20571.22|20571.22|20545.04|20545.04|0
1602774600000|2020-10-15 15:10:00|20559.61|20559.61|20567.27|20567.27|20570.81|20570.81|20559.61|20559.61|0
1602774900000|2020-10-15 15:15:00|20566.97|20566.97|20558.11|20558.11|20566.97|20566.97|20554.29|20554.29|0
1602775200000|2020-10-15 15:20:00|20561.65|20561.65|20558.46|20558.46|20576.88|20576.88|20553.22|20553.22|0
1602775500000|2020-10-15 15:25:00|20558.85|20558.85|20542.05|20542.05|20566.23|20566.23|20533.06|20533.06|0
1602832500000|2020-10-16 07:15:00|20842.31|20842.31|20809.53|20809.53|20863.56|20863.56|20798.91|20798.91|0
1602832800000|2020-10-16 07:20:00|20798.91|20798.91|20816.11|20816.11|20855.06|20855.06|20798.91|20798.91|0
1602833100000|2020-10-16 07:25:00|20809.03|20809.03|20837.28|20837.28|20841.01|20841.01|20804.58|20804.58|0
1602833400000|2020-10-16 07:30:00|20837.88|20837.88|20834.14|20834.14|20891.17|20891.17|20834.14|20834.14|0
1602833700000|2020-10-16 07:35:00|20833.54|20833.54|20883.85|20883.85|20890.63|20890.63|20833.54|20833.54|0
1602834000000|2020-10-16 07:40:00|20880.31|20880.31|20943.24|20943.24|20943.24|20943.24|20880.31|20880.31|0
1602834300000|2020-10-16 07:45:00|20943.65|20943.65|20915.13|20915.13|20950.74|20950.74|20907.01|20907.01|0
1602834600000|2020-10-16 07:50:00|20916.04|20916.04|20860.88|20860.88|20949.11|20949.11|20860.88|20860.88|0
1602834900000|2020-10-16 07:55:00|20864.42|20864.42|20840.54|20840.54|20869.77|20869.77|20833.75|20833.75|0
1602835200000|2020-10-16 08:00:00|20847.62|20847.62|20825.67|20825.67|20863.29|20863.29|20819.38|20819.38|0
1602835500000|2020-10-16 08:05:00|20818.59|20818.59|20819|20819|20859.95|20859.95|20813.12|20813.12|0
1602835800000|2020-10-16 08:10:00|20818.18|20818.18|20803.9|20803.9|20819.08|20819.08|20800.36|20800.36|0
1602836100000|2020-10-16 08:15:00|20810.98|20810.98|20815.74|20815.74|20821.61|20821.61|20801.27|20801.27|0
1602836400000|2020-10-16 08:20:00|20816.15|20816.15|20813.02|20813.02|20820.29|20820.29|20801.68|20801.68|0
1602836700000|2020-10-16 08:25:00|20813.84|20813.84|20807.03|20807.03|20814.41|20814.41|20805.83|20805.83|0
1602837000000|2020-10-16 08:30:00|20810.87|20810.87|20823.99|20823.99|20827.36|20827.36|20810.87|20810.87|0
1602837300000|2020-10-16 08:35:00|20823.58|20823.58|20817.7|20817.7|20823.58|20823.58|20802.82|20802.82|0
1602837600000|2020-10-16 08:40:00|20818.3|20818.3|20796.65|20796.65|20818.3|20818.3|20789.57|20789.57|0
1602837900000|2020-10-16 08:45:00|20796.35|20796.35|20814.06|20814.06|20817.9|20817.9|20796.35|20796.35|0
1602838200000|2020-10-16 08:50:00|20814.36|20814.36|20807.88|20807.88|20818.5|20818.5|20806.87|20806.87|0
1602838500000|2020-10-16 08:55:00|20811.42|20811.42|20803.38|20803.38|20822.35|20822.35|20801.1|20801.1|0
1602838800000|2020-10-16 09:00:00|20799.84|20799.84|20776.59|20776.59|20807.11|20807.11|20776.59|20776.59|0
1602839100000|2020-10-16 09:05:00|20787.22|20787.22|20773.52|20773.52|20787.68|20787.68|20773.52|20773.52|0
1602839400000|2020-10-16 09:10:00|20773.71|20773.71|20773.49|20773.49|20773.9|20773.9|20773.49|20773.49|0
1602839700000|2020-10-16 09:15:00|20759.33|20759.33|20757.49|20757.49|20760.46|20760.46|20742.75|20742.75|0
1602840000000|2020-10-16 09:20:00|20758.07|20758.07|20738.49|20738.49|20760.04|20760.04|20731.41|20731.41|0
1602840300000|2020-10-16 09:25:00|20739.09|20739.09|20702.4|20702.4|20746.7|20746.7|20698.86|20698.86|0
1602840600000|2020-10-16 09:30:00|20702.7|20702.7|20718.37|20718.37|20718.97|20718.97|20688.23|20688.23|0
1602840900000|2020-10-16 09:35:00|20714.83|20714.83|20672.64|20672.64|20715.13|20715.13|20665.86|20665.86|0
1602841200000|2020-10-16 09:40:00|20672.34|20672.34|20666.46|20666.46|20672.34|20672.34|20648.76|20648.76|0
1602841500000|2020-10-16 09:45:00|20673.54|20673.54|20654.1|20654.1|20673.54|20673.54|20650.79|20650.79|0
1602841800000|2020-10-16 09:50:00|20657.64|20657.64|20667.97|20667.97|20671.51|20671.51|20657.34|20657.34|0
1602842100000|2020-10-16 09:55:00|20668.79|20668.79|20657.86|20657.86|20668.79|20668.79|20651.08|20651.08|0
1602842400000|2020-10-16 10:00:00|20647.24|20647.24|20666.37|20666.37|20666.45|20666.45|20643.7|20643.7|0
1602842700000|2020-10-16 10:05:00|20666.07|20666.07|20679.93|20679.93|20679.93|20679.93|20655.03|20655.03|0
1602843000000|2020-10-16 10:10:00|20683.47|20683.47|20666.28|20666.28|20690.85|20690.85|20663.04|20663.04|0
1602843300000|2020-10-16 10:15:00|20666.59|20666.59|20706.16|20706.16|20709.7|20709.7|20652.42|20652.42|0
1602843600000|2020-10-16 10:20:00|20705.97|20705.97|20736.32|20736.32|20736.32|20736.32|20705.97|20705.97|0
1602843900000|2020-10-16 10:25:00|20740.46|20740.46|20745.76|20745.76|20752.1|20752.1|20740.46|20740.46|0
1602844200000|2020-10-16 10:30:00|20752.84|20752.84|20743.78|20743.78|20754.04|20754.04|20742.82|20742.82|0
1602844500000|2020-10-16 10:35:00|20745.01|20745.01|20759.91|20759.91|20775.14|20775.14|20745.01|20745.01|0
1602844800000|2020-10-16 10:40:00|20760.21|20760.21|20761.03|20761.03|20761.03|20761.03|20746.05|20746.05|0
1602845100000|2020-10-16 10:45:00|20764.57|20764.57|20756.78|20756.78|20775.2|20775.2|20756.18|20756.18|0
1602845400000|2020-10-16 10:50:00|20753.24|20753.24|20742.96|20742.96|20765.57|20765.57|20732.33|20732.33|0
1602845700000|2020-10-16 10:55:00|20739.41|20739.41|20724.95|20724.95|20750.53|20750.53|20717.87|20717.87|0
1602846000000|2020-10-16 11:00:00|20717.87|20717.87|20689.77|20689.77|20724.56|20724.56|20686.23|20686.23|0
1602846300000|2020-10-16 11:05:00|20682.68|20682.68|20704.03|20704.03|20708.77|20708.77|20677.64|20677.64|0
1602846600000|2020-10-16 11:10:00|20705.23|20705.23|20705.54|20705.54|20711.71|20711.71|20698.46|20698.46|0
1602846900000|2020-10-16 11:15:00|20704.64|20704.64|20686.52|20686.52|20718.91|20718.91|20685.92|20685.92|0
1602847200000|2020-10-16 11:20:00|20690.06|20690.06|20683.39|20683.39|20694.02|20694.02|20672.17|20672.17|0
1602847500000|2020-10-16 11:25:00|20686.93|20686.93|20680.45|20680.45|20686.93|20686.93|20672.77|20672.77|0
1602847800000|2020-10-16 11:30:00|20683.99|20683.99|20673.07|20673.07|20684.29|20684.29|20666.29|20666.29|0
1602848100000|2020-10-16 11:35:00|20669.53|20669.53|20677.9|20677.9|20680.75|20680.75|20669.53|20669.53|0
1602848400000|2020-10-16 11:40:00|20678.2|20678.2|20666.56|20666.56|20685.28|20685.28|20663.02|20663.02|0
1602848700000|2020-10-16 11:45:00|20666.86|20666.86|20669.94|20669.94|20680.73|20680.73|20666.86|20666.86|0
1602849000000|2020-10-16 11:50:00|20670.24|20670.24|20650.92|20650.92|20670.24|20670.24|20650.92|20650.92|0
1602849300000|2020-10-16 11:55:00|20643.84|20643.84|20631.68|20631.68|20643.84|20643.84|20628.14|20628.14|0
1602849600000|2020-10-16 12:00:00|20635.82|20635.82|20630.89|20630.89|20639.47|20639.47|20627.05|20627.05|0
1602849900000|2020-10-16 12:05:00|20634.43|20634.43|20643.73|20643.73|20651.11|20651.11|20630.89|20630.89|0
1602850200000|2020-10-16 12:10:00|20640.19|20640.19|20635.55|20635.55|20640.19|20640.19|20625.12|20625.12|0
1602850500000|2020-10-16 12:15:00|20632.01|20632.01|20620.78|20620.78|20632.01|20632.01|20620.78|20620.78|0
1602850800000|2020-10-16 12:20:00|20617.24|20617.24|20623.94|20623.94|20623.94|20623.94|20613.32|20613.32|0
1602851100000|2020-10-16 12:25:00|20627.48|20627.48|20617.91|20617.91|20627.48|20627.48|20615.96|20615.96|0
1602851400000|2020-10-16 12:30:00|20621.45|20621.45|20657.96|20657.96|20668.58|20668.58|20621.45|20621.45|0
1602851700000|2020-10-16 12:35:00|20658.37|20658.37|20652.72|20652.72|20671.94|20671.94|20642.7|20642.7|0
1602852000000|2020-10-16 12:40:00|20659.81|20659.81|20653.74|20653.74|20659.81|20659.81|20649.18|20649.18|0
1602852300000|2020-10-16 12:45:00|20653.44|20653.44|20651.93|20651.93|20671.03|20671.03|20651.93|20651.93|0
1602852600000|2020-10-16 12:50:00|20652.23|20652.23|20662.96|20662.96|20662.96|20662.96|20652.23|20652.23|0
1602852900000|2020-10-16 12:55:00|20662.66|20662.66|20647.08|20647.08|20662.66|20662.66|20646.17|20646.17|0
1602853200000|2020-10-16 13:00:00|20643.54|20643.54|20676.2|20676.2|20680.04|20680.04|20643.54|20643.54|0
1602853500000|2020-10-16 13:05:00|20675.9|20675.9|20670.47|20670.47|20686.63|20686.63|20663.06|20663.06|0
1602853800000|2020-10-16 13:10:00|20670.17|20670.17|20698.39|20698.39|20698.39|20698.39|20669.35|20669.35|0
1602854100000|2020-10-16 13:15:00|20698.09|20698.09|20728.73|20728.73|20731.97|20731.97|20697.68|20697.68|0
1602854400000|2020-10-16 13:20:00|20728.43|20728.43|20724.2|20724.2|20728.43|20728.43|20720.36|20720.36|0
1602854700000|2020-10-16 13:25:00|20723.9|20723.9|20708.97|20708.97|20724.2|20724.2|20693.38|20693.38|0
1602855000000|2020-10-16 13:30:00|20691.26|20691.26|20703.81|20703.81|20705.13|20705.13|20686.52|20686.52|0
1602855300000|2020-10-16 13:35:00|20703.4|20703.4|20691.36|20691.36|20706.64|20706.64|20666.27|20666.27|0
1602855600000|2020-10-16 13:40:00|20694.9|20694.9|20696.32|20696.32|20706.12|20706.12|20691.55|20691.55|0
1602855900000|2020-10-16 13:45:00|20696.62|20696.62|20704.94|20704.94|20708.48|20708.48|20675.59|20675.59|0
1602856200000|2020-10-16 13:50:00|20705.84|20705.84|20709.39|20709.39|20717.49|20717.49|20687.23|20687.23|0
1602856500000|2020-10-16 13:55:00|20712.93|20712.93|20763.78|20763.78|20777.24|20777.24|20712.93|20712.93|0
1602856800000|2020-10-16 14:00:00|20763.37|20763.37|20783.62|20783.62|20783.92|20783.92|20760.35|20760.35|0
1602857100000|2020-10-16 14:05:00|20780.08|20780.08|20785.15|20785.15|20799.21|20799.21|20774.12|20774.12|0
1602857400000|2020-10-16 14:10:00|20788.7|20788.7|20765.94|20765.94|20788.7|20788.7|20758.86|20758.86|0
1602857700000|2020-10-16 14:15:00|20762.4|20762.4|20758.34|20758.34|20766.25|20766.25|20732.65|20732.65|0
1602858000000|2020-10-16 14:20:00|20754.8|20754.8|20762.9|20762.9|20778.18|20778.18|20748.54|20748.54|0
1602858300000|2020-10-16 14:25:00|20769.98|20769.98|20770.39|20770.39|20780.9|20780.9|20759.46|20759.46|0
1602858600000|2020-10-16 14:30:00|20770.09|20770.09|20762.81|20762.81|20777.47|20777.47|20762.1|20762.1|0
1602858900000|2020-10-16 14:35:00|20763.22|20763.22|20759.96|20759.96|20779.99|20779.99|20757.02|20757.02|0
1602859200000|2020-10-16 14:40:00|20756.42|20756.42|20739.23|20739.23|20764.4|20764.4|20739.23|20739.23|0
1602859500000|2020-10-16 14:45:00|20746.31|20746.31|20739.04|20739.04|20754.82|20754.82|20739.04|20739.04|0
1602859800000|2020-10-16 14:50:00|20739.64|20739.64|20739.26|20739.26|20743.18|20743.18|20738.85|20738.85|0
1602860100000|2020-10-16 14:55:00|20735.72|20735.72|20750.89|20750.89|20770|20770|20735.72|20735.72|0
1602860400000|2020-10-16 15:00:00|20750.29|20750.29|20729.23|20729.23|20751.8|20751.8|20729.23|20729.23|0
1602860700000|2020-10-16 15:05:00|20728.93|20728.93|20719.19|20719.19|20730.11|20730.11|20717.98|20717.98|0
1602861000000|2020-10-16 15:10:00|20719.49|20719.49|20720.9|20720.9|20726.35|20726.35|20714|20714|0
1602861300000|2020-10-16 15:15:00|20713.81|20713.81|20745.98|20745.98|20750.32|20750.32|20713.81|20713.81|0
1602861600000|2020-10-16 15:20:00|20742.44|20742.44|20757.73|20757.73|20761.27|20761.27|20731.22|20731.22|0
1602861900000|2020-10-16 15:25:00|20754.19|20754.19|20770.33|20770.33|20781.75|20781.75|20749.93|20749.93|0
1603091700000|2020-10-19 07:15:00|21013.06|21013.06|20971.4|20971.4|21020.15|21020.15|20965.45|20965.45|0
1603092000000|2020-10-19 07:20:00|20974.94|20974.94|20952.35|20952.35|20991.21|20991.21|20945.27|20945.27|0
1603092300000|2020-10-19 07:25:00|20959.43|20959.43|20902.05|20902.05|20981.28|20981.28|20902.05|20902.05|0
1603092600000|2020-10-19 07:30:00|20898.5|20898.5|20897.11|20897.11|20932.59|20932.59|20897.11|20897.11|0
1603092900000|2020-10-19 07:35:00|20897.52|20897.52|20880.84|20880.84|20897.52|20897.52|20878.28|20878.28|0
1603093200000|2020-10-19 07:40:00|20882.04|20882.04|20873.6|20873.6|20893.18|20893.18|20852.52|20852.52|0
1603093500000|2020-10-19 07:45:00|20859.44|20859.44|20859.85|20859.85|20882.3|20882.3|20852.19|20852.19|0
1603093800000|2020-10-19 07:50:00|20856.31|20856.31|20855.04|20855.04|20867.83|20867.83|20849.23|20849.23|0
1603094100000|2020-10-19 07:55:00|20844.41|20844.41|20848.26|20848.26|20858.88|20858.88|20835.72|20835.72|0
1603094400000|2020-10-19 08:00:00|20848.56|20848.56|20805.99|20805.99|20855.64|20855.64|20802.45|20802.45|0
1603094700000|2020-10-19 08:05:00|20806.82|20806.82|20791.15|20791.15|20806.82|20806.82|20788.21|20788.21|0
1603095000000|2020-10-19 08:10:00|20776.98|20776.98|20783.95|20783.95|20796.22|20796.22|20776.98|20776.98|0
1603095300000|2020-10-19 08:15:00|20784.55|20784.55|20779.03|20779.03|20784.55|20784.55|20768.28|20768.28|0
1603095600000|2020-10-19 08:20:00|20779.44|20779.44|20802.31|20802.31|20809.39|20809.39|20779.44|20779.44|0
1603095900000|2020-10-19 08:25:00|20795.22|20795.22|20778.95|20778.95|20795.22|20795.22|20778.95|20778.95|0
1603096200000|2020-10-19 08:30:00|20775.41|20775.41|20790.7|20790.7|20791.11|20791.11|20775.41|20775.41|0
1603096500000|2020-10-19 08:35:00|20787.16|20787.16|20786.06|20786.06|20787.98|20787.98|20785.65|20785.65|0
1603096800000|2020-10-19 08:40:00|20785.76|20785.76|20790.1|20790.1|20790.51|20790.51|20785.35|20785.35|0
1603097100000|2020-10-19 08:45:00|20786.56|20786.56|20756.99|20756.99|20796.96|20796.96|20753.45|20753.45|0
1603097400000|2020-10-19 08:50:00|20760.53|20760.53|20756.47|20756.47|20760.53|20760.53|20748.98|20748.98|0
1603097700000|2020-10-19 08:55:00|20760.01|20760.01|20775.6|20775.6|20775.6|20775.6|20760.01|20760.01|0
1603098000000|2020-10-19 09:00:00|20779.14|20779.14|20777.05|20777.05|20779.77|20779.77|20776.23|20776.23|0
1603098300000|2020-10-19 09:05:00|20776.64|20776.64|20773.1|20773.1|20776.64|20776.64|20769.56|20769.56|0
1603098600000|2020-10-19 09:10:00|20773.48|20773.48|20768.14|20768.14|20777.22|20777.22|20768.14|20768.14|0
1603098900000|2020-10-19 09:15:00|20775.22|20775.22|20787.05|20787.05|20791.19|20791.19|20775.22|20775.22|0
1603099200000|2020-10-19 09:20:00|20783.51|20783.51|20784.41|20784.41|20798.57|20798.57|20783.51|20783.51|0
1603099500000|2020-10-19 09:25:00|20784.11|20784.11|20757.01|20757.01|20784.11|20784.11|20757.01|20757.01|0
1603099800000|2020-10-19 09:30:00|20756.41|20756.41|20772.76|20772.76|20772.76|20772.76|20744.36|20744.36|0
1603100100000|2020-10-19 09:35:00|20769.22|20769.22|20766.28|20766.28|20770.23|20770.23|20766.28|20766.28|0
1603100400000|2020-10-19 09:40:00|20769.82|20769.82|20777.2|20777.2|20777.2|20777.2|20769.82|20769.82|0
1603100700000|2020-10-19 09:45:00|20773.66|20773.66|20757.69|20757.69|20773.66|20773.66|20754.15|20754.15|0
1603101000000|2020-10-19 09:50:00|20754.15|20754.15|20752.51|20752.51|20757.69|20757.69|20735.62|20735.62|0
1603101300000|2020-10-19 09:55:00|20756.05|20756.05|20757.69|20757.69|20782.48|20782.48|20754.15|20754.15|0
1603101600000|2020-10-19 10:00:00|20754.15|20754.15|20745.76|20745.76|20754.15|20754.15|20732.9|20732.9|0
1603101900000|2020-10-19 10:05:00|20742.21|20742.21|20736.87|20736.87|20745.76|20745.76|20736.87|20736.87|0
1603102200000|2020-10-19 10:10:00|20729.79|20729.79|20721.56|20721.56|20733.33|20733.33|20710.94|20710.94|0
1603102500000|2020-10-19 10:15:00|20721.87|20721.87|20718.02|20718.02|20722.47|20722.47|20717.72|20717.72|0
1603102800000|2020-10-19 10:20:00|20717.83|20717.83|20723.71|20723.71|20735.54|20735.54|20717.83|20717.83|0
1603103100000|2020-10-19 10:25:00|20724.01|20724.01|20724.12|20724.12|20729.28|20729.28|20724.01|20724.01|0
1603103400000|2020-10-19 10:30:00|20731.2|20731.2|20736.74|20736.74|20736.74|20736.74|20727.96|20727.96|0
1603103700000|2020-10-19 10:35:00|20740.28|20740.28|20745.14|20745.14|20745.14|20745.14|20740.28|20740.28|0
1603104000000|2020-10-19 10:40:00|20745.96|20745.96|20731.74|20731.74|20750.87|20750.87|20731.74|20731.74|0
1603104300000|2020-10-19 10:45:00|20738.82|20738.82|20734.33|20734.33|20738.82|20738.82|20728.2|20728.2|0
1603104600000|2020-10-19 10:50:00|20733.56|20733.56|20740.4|20740.4|20740.4|20740.4|20723.7|20723.7|0
1603104900000|2020-10-19 10:55:00|20743.94|20743.94|20766|20766|20766|20766|20736.55|20736.55|0
1603105200000|2020-10-19 11:00:00|20766.41|20766.41|20749.45|20749.45|20766.83|20766.83|20736.99|20736.99|0
1603105500000|2020-10-19 11:05:00|20745.91|20745.91|20734.19|20734.19|20749.34|20749.34|20734.19|20734.19|0
1603105800000|2020-10-19 11:10:00|20733.89|20733.89|20698.89|20698.89|20734.19|20734.19|20684.01|20684.01|0
1603106100000|2020-10-19 11:15:00|20695.35|20695.35|20663.47|20663.47|20695.35|20695.35|20659.93|20659.93|0
1603106400000|2020-10-19 11:20:00|20667.02|20667.02|20684.72|20684.72|20684.72|20684.72|20667.02|20667.02|0
1603106700000|2020-10-19 11:25:00|20691.8|20691.8|20695.65|20695.65|20702.43|20702.43|20691.8|20691.8|0
1603107000000|2020-10-19 11:30:00|20692.11|20692.11|20669.35|20669.35|20692.11|20692.11|20662.57|20662.57|0
1603107300000|2020-10-19 11:35:00|20672.89|20672.89|20680.14|20680.14|20693.18|20693.18|20666.41|20666.41|0
1603107600000|2020-10-19 11:40:00|20680.44|20680.44|20698.83|20698.83|20698.83|20698.83|20676.9|20676.9|0
1603107900000|2020-10-19 11:45:00|20695.29|20695.29|20673.66|20673.66|20695.29|20695.29|20673.66|20673.66|0
1603108200000|2020-10-19 11:50:00|20673.36|20673.36|20676.08|20676.08|20680.44|20680.44|20673.36|20673.36|0
1603108500000|2020-10-19 11:55:00|20669|20669|20677.61|20677.61|20688.84|20688.84|20669|20669|0
1603108800000|2020-10-19 12:00:00|20674.67|20674.67|20659.22|20659.22|20674.67|20674.67|20652.14|20652.14|0
1603109100000|2020-10-19 12:05:00|20658.32|20658.32|20661.75|20661.75|20664.99|20664.99|20650.94|20650.94|0
1603109400000|2020-10-19 12:10:00|20661.56|20661.56|20677.53|20677.53|20677.53|20677.53|20661.56|20661.56|0
1603109700000|2020-10-19 12:15:00|20677.23|20677.23|20691.09|20691.09|20691.09|20691.09|20676.93|20676.93|0
1603110000000|2020-10-19 12:20:00|20691.99|20691.99|20715.05|20715.05|20715.05|20715.05|20691.99|20691.99|0
1603110300000|2020-10-19 12:25:00|20722.13|20722.13|20709.7|20709.7|20728.31|20728.31|20709.7|20709.7|0
1603110600000|2020-10-19 12:30:00|20702.62|20702.62|20674.56|20674.56|20706.73|20706.73|20671.02|20671.02|0
1603110900000|2020-10-19 12:35:00|20671.02|20671.02|20686.7|20686.7|20690.24|20690.24|20670.2|20670.2|0
1603111200000|2020-10-19 12:40:00|20679.62|20679.62|20636.63|20636.63|20684.06|20684.06|20636.33|20636.33|0
1603111500000|2020-10-19 12:45:00|20629.55|20629.55|20640.89|20640.89|20644.13|20644.13|20625.71|20625.71|0
1603111800000|2020-10-19 12:50:00|20630.26|20630.26|20645.74|20645.74|20648.82|20648.82|20622.58|20622.58|0
1603112100000|2020-10-19 12:55:00|20645.94|20645.94|20631.58|20631.58|20649.48|20649.48|20612.97|20612.97|0
1603112400000|2020-10-19 13:00:00|20631.99|20631.99|20668.91|20668.91|20668.91|20668.91|20631.99|20631.99|0
1603112700000|2020-10-19 13:05:00|20665.36|20665.36|20660.92|20660.92|20665.36|20665.36|20660.92|20660.92|0
1603113000000|2020-10-19 13:10:00|20657.38|20657.38|20649.5|20649.5|20657.38|20657.38|20649.5|20649.5|0
1603113300000|2020-10-19 13:15:00|20642.42|20642.42|20646.07|20646.07|20653.04|20653.04|20642.12|20642.12|0
1603113600000|2020-10-19 13:20:00|20645.88|20645.88|20648.95|20648.95|20670.67|20670.67|20645.88|20645.88|0
1603113900000|2020-10-19 13:25:00|20648.54|20648.54|20655.22|20655.22|20655.22|20655.22|20641.76|20641.76|0
1603114200000|2020-10-19 13:30:00|20655.82|20655.82|20682.44|20682.44|20689.93|20689.93|20648.74|20648.74|0
1603114500000|2020-10-19 13:35:00|20675.36|20675.36|20646.22|20646.22|20678.6|20678.6|20643.2|20643.2|0
1603114800000|2020-10-19 13:40:00|20646.82|20646.82|20616.38|20616.38|20646.82|20646.82|20616.38|20616.38|0
1603115100000|2020-10-19 13:45:00|20616.58|20616.58|20605.05|20605.05|20616.58|20616.58|20594.43|20594.43|0
1603115400000|2020-10-19 13:50:00|20601.51|20601.51|20620.12|20620.12|20623.36|20623.36|20594.43|20594.43|0
1603115700000|2020-10-19 13:55:00|20616.58|20616.58|20635.29|20635.29|20649.24|20649.24|20613.03|20613.03|0
1603116000000|2020-10-19 14:00:00|20634.99|20634.99|20632.49|20632.49|20638.53|20638.53|20621.76|20621.76|0
1603116300000|2020-10-19 14:05:00|20625.41|20625.41|20587.78|20587.78|20632.49|20632.49|20587.78|20587.78|0
1603116600000|2020-10-19 14:10:00|20587.18|20587.18|20593.3|20593.3|20597.8|20597.8|20574.5|20574.5|0
1603116900000|2020-10-19 14:15:00|20593|20593|20601.1|20601.1|20610.41|20610.41|20588.75|20588.75|0
1603117200000|2020-10-19 14:20:00|20594.01|20594.01|20592.37|20592.37|20604.64|20604.64|20585.48|20585.48|0
1603117500000|2020-10-19 14:25:00|20588.83|20588.83|20639.27|20639.27|20639.27|20639.27|20588.83|20588.83|0
1603117800000|2020-10-19 14:30:00|20639.68|20639.68|20644.04|20644.04|20644.04|20644.04|20629.99|20629.99|0
1603118100000|2020-10-19 14:35:00|20640.5|20640.5|20631.19|20631.19|20640.8|20640.8|20626.23|20626.23|0
1603118400000|2020-10-19 14:40:00|20634.73|20634.73|20632.29|20632.29|20645.93|20645.93|20631.88|20631.88|0
1603118700000|2020-10-19 14:45:00|20631.99|20631.99|20594.93|20594.93|20631.99|20631.99|20594.63|20594.63|0
1603119000000|2020-10-19 14:50:00|20591.39|20591.39|20574.29|20574.29|20598.37|20598.37|20574.29|20574.29|0
1603119300000|2020-10-19 14:55:00|20573.99|20573.99|20570.28|20570.28|20585.32|20585.32|20570.28|20570.28|0
1603119600000|2020-10-19 15:00:00|20566.74|20566.74|20590.51|20590.51|20590.81|20590.81|20566.44|20566.44|0
1603119900000|2020-10-19 15:05:00|20586.96|20586.96|20577.88|20577.88|20586.96|20586.96|20571.19|20571.19|0
1603120200000|2020-10-19 15:10:00|20577.58|20577.58|20585.11|20585.11|20585.69|20585.69|20567.27|20567.27|0
1603120500000|2020-10-19 15:15:00|20585.41|20585.41|20593.59|20593.59|20601.28|20601.28|20578.03|20578.03|0
1603120800000|2020-10-19 15:20:00|20586.51|20586.51|20549.82|20549.82|20586.51|20586.51|20549.82|20549.82|0
1603121100000|2020-10-19 15:25:00|20549.41|20549.41|20574.7|20574.7|20575.52|20575.52|20538.68|20538.68|0
1603178100000|2020-10-20 07:15:00|20686.32|20686.32|20663.51|20663.51|20686.32|20686.32|20626.49|20626.49|0
1603178400000|2020-10-20 07:20:00|20670.59|20670.59|20694.26|20694.26|20705.37|20705.37|20649.35|20649.35|0
1603178700000|2020-10-20 07:25:00|20683.64|20683.64|20713.11|20713.11|20734.96|20734.96|20680.1|20680.1|0
1603179000000|2020-10-20 07:30:00|20706.03|20706.03|20710.99|20710.99|20736.51|20736.51|20693.9|20693.9|0
1603179300000|2020-10-20 07:35:00|20709.49|20709.49|20731.42|20731.42|20738.91|20738.91|20709.08|20709.08|0
1603179600000|2020-10-20 07:40:00|20730.19|20730.19|20760.95|20760.95|20774.52|20774.52|20730.19|20730.19|0
1603179900000|2020-10-20 07:45:00|20758.9|20758.9|20739.77|20739.77|20758.9|20758.9|20731.79|20731.79|0
1603180200000|2020-10-20 07:50:00|20740.18|20740.18|20754.16|20754.16|20760.91|20760.91|20728.93|20728.93|0
1603180500000|2020-10-20 07:55:00|20750.62|20750.62|20709.12|20709.12|20750.62|20750.62|20709.12|20709.12|0
1603180800000|2020-10-20 08:00:00|20694.95|20694.95|20732.99|20732.99|20743.62|20743.62|20694.95|20694.95|0
1603181100000|2020-10-20 08:05:00|20729.45|20729.45|20730.12|20730.12|20732.99|20732.99|20718.67|20718.67|0
1603181400000|2020-10-20 08:10:00|20723.04|20723.04|20737.33|20737.33|20758.87|20758.87|20722.74|20722.74|0
1603181700000|2020-10-20 08:15:00|20738.15|20738.15|20708.22|20708.22|20738.15|20738.15|20707.92|20707.92|0
1603182000000|2020-10-20 08:20:00|20711.76|20711.76|20754.72|20754.72|20757.78|20757.78|20711.76|20711.76|0
1603182300000|2020-10-20 08:25:00|20754.42|20754.42|20752.92|20752.92|20761.09|20761.09|20746.52|20746.52|0
1603182600000|2020-10-20 08:30:00|20753.82|20753.82|20766.02|20766.02|20780.18|20780.18|20753.46|20753.46|0
1603182900000|2020-10-20 08:35:00|20765.61|20765.61|20753.06|20753.06|20769.66|20769.66|20749.52|20749.52|0
1603183200000|2020-10-20 08:40:00|20749.52|20749.52|20744.99|20744.99|20755.98|20755.98|20741.82|20741.82|0
1603183500000|2020-10-20 08:45:00|20745.4|20745.4|20738.69|20738.69|20755|20755|20738.69|20738.69|0
1603183800000|2020-10-20 08:50:00|20738.28|20738.28|20705.35|20705.35|20738.28|20738.28|20705.35|20705.35|0
1603184100000|2020-10-20 08:55:00|20708.89|20708.89|20688.44|20688.44|20713.04|20713.04|20688.44|20688.44|0
1603184400000|2020-10-20 09:00:00|20684.89|20684.89|20672.64|20672.64|20685.72|20685.72|20672.04|20672.04|0
1603184700000|2020-10-20 09:05:00|20673.06|20673.06|20685.53|20685.53|20703.15|20703.15|20673.06|20673.06|0
1603185000000|2020-10-20 09:10:00|20684.3|20684.3|20653.01|20653.01|20684.6|20684.6|20651.78|20651.78|0
1603185300000|2020-10-20 09:15:00|20649.77|20649.77|20645.03|20645.03|20657.56|20657.56|20641.07|20641.07|0
1603185600000|2020-10-20 09:20:00|20648.57|20648.57|20652.11|20652.11|20663.33|20663.33|20645.03|20645.03|0
1603185900000|2020-10-20 09:25:00|20645.03|20645.03|20653.86|20653.86|20657.4|20657.4|20641.07|20641.07|0
1603186200000|2020-10-20 09:30:00|20654.76|20654.76|20654.54|20654.54|20666.51|20666.51|20653.34|20653.34|0
1603186500000|2020-10-20 09:35:00|20658.08|20658.08|20642.48|20642.48|20658.08|20658.08|20641.47|20641.47|0
1603186800000|2020-10-20 09:40:00|20643.09|20643.09|20655.82|20655.82|20659.36|20659.36|20643.09|20643.09|0
1603187100000|2020-10-20 09:45:00|20659.36|20659.36|20677.16|20677.16|20686.66|20686.66|20659.36|20659.36|0
1603187400000|2020-10-20 09:50:00|20677.76|20677.76|20667.54|20667.54|20681.3|20681.3|20662.97|20662.97|0
1603187700000|2020-10-20 09:55:00|20664|20664|20658.62|20658.62|20668.44|20668.44|20656.39|20656.39|0
1603188000000|2020-10-20 10:00:00|20662.16|20662.16|20651.27|20651.27|20666|20666|20649.21|20649.21|0
1603188300000|2020-10-20 10:05:00|20650.96|20650.96|20641.26|20641.26|20651.27|20651.27|20630.02|20630.02|0
1603188600000|2020-10-20 10:10:00|20641.56|20641.56|20646.62|20646.62|20648.04|20648.04|20629.73|20629.73|0
1603188900000|2020-10-20 10:15:00|20643.08|20643.08|20630.62|20630.62|20649.75|20649.75|20630.62|20630.62|0
1603189200000|2020-10-20 10:20:00|20627.08|20627.08|20637.31|20637.31|20637.61|20637.61|20625.67|20625.67|0
1603189500000|2020-10-20 10:25:00|20640.85|20640.85|20661.19|20661.19|20661.19|20661.19|20639.65|20639.65|0
1603189800000|2020-10-20 10:30:00|20668.28|20668.28|20664.02|20664.02|20675.36|20675.36|20661.08|20661.08|0
1603190100000|2020-10-20 10:35:00|20660.48|20660.48|20651.57|20651.57|20667.56|20667.56|20651.57|20651.57|0
1603190400000|2020-10-20 10:40:00|20651.16|20651.16|20660.39|20660.39|20667.96|20667.96|20650.25|20650.25|0
1603190700000|2020-10-20 10:45:00|20660.69|20660.69|20662.42|20662.42|20664.23|20664.23|20659.78|20659.78|0
1603191000000|2020-10-20 10:50:00|20661.82|20661.82|20679.6|20679.6|20683.55|20683.55|20657.27|20657.27|0
1603191300000|2020-10-20 10:55:00|20678.69|20678.69|20690.63|20690.63|20694.17|20694.17|20678.39|20678.39|0
1603191600000|2020-10-20 11:00:00|20691.23|20691.23|20681.74|20681.74|20694.24|20694.24|20679.1|20679.1|0
1603191900000|2020-10-20 11:05:00|20674.66|20674.66|20677.41|20677.41|20682.8|20682.8|20669.22|20669.22|0
1603192200000|2020-10-20 11:10:00|20680.95|20680.95|20677.25|20677.25|20688.94|20688.94|20677.25|20677.25|0
1603192500000|2020-10-20 11:15:00|20676.02|20676.02|20666.11|20666.11|20676.02|20676.02|20663.97|20663.97|0
1603192800000|2020-10-20 11:20:00|20665.81|20665.81|20676.05|20676.05|20678.97|20678.97|20665.81|20665.81|0
1603193100000|2020-10-20 11:25:00|20672.5|20672.5|20668.25|20668.25|20680.19|20680.19|20668.25|20668.25|0
1603193400000|2020-10-20 11:30:00|20667.84|20667.84|20667.24|20667.24|20674.62|20674.62|20663.4|20663.4|0
1603193700000|2020-10-20 11:35:00|20666.83|20666.83|20659.99|20659.99|20672.04|20672.04|20659.99|20659.99|0
1603194000000|2020-10-20 11:40:00|20660.29|20660.29|20678.19|20678.19|20681.73|20681.73|20659.99|20659.99|0
1603194300000|2020-10-20 11:45:00|20674.65|20674.65|20669.58|20669.58|20674.65|20674.65|20669.58|20669.58|0
1603194600000|2020-10-20 11:50:00|20669.88|20669.88|20655.71|20655.71|20669.88|20669.88|20647.81|20647.81|0
1603194900000|2020-10-20 11:55:00|20656.92|20656.92|20655.82|20655.82|20667.76|20667.76|20655.82|20655.82|0
1603195200000|2020-10-20 12:00:00|20659.36|20659.36|20661.47|20661.47|20661.47|20661.47|20652.58|20652.58|0
1603195500000|2020-10-20 12:05:00|20662.07|20662.07|20661.06|20661.06|20668.14|20668.14|20660.16|20660.16|0
1603195800000|2020-10-20 12:10:00|20657.52|20657.52|20651.67|20651.67|20657.52|20657.52|20646.7|20646.7|0
1603196100000|2020-10-20 12:15:00|20648.13|20648.13|20625.43|20625.43|20648.13|20648.13|20621.89|20621.89|0
1603196400000|2020-10-20 12:20:00|20621.89|20621.89|20613.19|20613.19|20625.43|20625.43|20613.19|20613.19|0
1603196700000|2020-10-20 12:25:00|20620.27|20620.27|20642.22|20642.22|20643.85|20643.85|20620.27|20620.27|0
1603197000000|2020-10-20 12:30:00|20645.76|20645.76|20662.84|20662.84|20670.93|20670.93|20645.76|20645.76|0
1603197300000|2020-10-20 12:35:00|20659.3|20659.3|20671.5|20671.5|20677.88|20677.88|20658.47|20658.47|0
1603197600000|2020-10-20 12:40:00|20675.05|20675.05|20683.47|20683.47|20697.72|20697.72|20675.05|20675.05|0
1603197900000|2020-10-20 12:45:00|20687.01|20687.01|20669.39|20669.39|20687.01|20687.01|20661.7|20661.7|0
1603198200000|2020-10-20 12:50:00|20672.93|20672.93|20691.67|20691.67|20692.09|20692.09|20669.39|20669.39|0
1603198500000|2020-10-20 12:55:00|20691.26|20691.26|20712.62|20712.62|20716.16|20716.16|20690.06|20690.06|0
1603198800000|2020-10-20 13:00:00|20716.16|20716.16|20721.32|20721.32|20741.44|20741.44|20716.16|20716.16|0
1603199100000|2020-10-20 13:05:00|20720.5|20720.5|20726.68|20726.68|20727.28|20727.28|20716.35|20716.35|0
1603199400000|2020-10-20 13:10:00|20733.76|20733.76|20712.07|20712.07|20743.25|20743.25|20712.07|20712.07|0
1603199700000|2020-10-20 13:15:00|20708.53|20708.53|20722.31|20722.31|20722.61|20722.61|20703.49|20703.49|0
1603200000000|2020-10-20 13:20:00|20725.86|20725.86|20725.66|20725.66|20737.08|20737.08|20725.66|20725.66|0
1603200300000|2020-10-20 13:25:00|20722.12|20722.12|20730.71|20730.71|20737.79|20737.79|20718.58|20718.58|0
1603200600000|2020-10-20 13:30:00|20741.33|20741.33|20715.18|20715.18|20750.47|20750.47|20712.05|20712.05|0
1603200900000|2020-10-20 13:35:00|20718.72|20718.72|20701.49|20701.49|20719.95|20719.95|20686.31|20686.31|0
1603201200000|2020-10-20 13:40:00|20702.31|20702.31|20718.69|20718.69|20723.03|20723.03|20701.9|20701.9|0
1603201500000|2020-10-20 13:45:00|20718.28|20718.28|20702.2|20702.2|20718.58|20718.58|20695.12|20695.12|0
1603201800000|2020-10-20 13:50:00|20695.12|20695.12|20689.84|20689.84|20697.25|20697.25|20678.12|20678.12|0
1603202100000|2020-10-20 13:55:00|20693.38|20693.38|20690.24|20690.24|20696.92|20696.92|20675.68|20675.68|0
1603202400000|2020-10-20 14:00:00|20689.94|20689.94|20700.4|20700.4|20700.81|20700.81|20689.03|20689.03|0
1603202700000|2020-10-20 14:05:00|20700.1|20700.1|20697.27|20697.27|20704.35|20704.35|20693.73|20693.73|0
1603203000000|2020-10-20 14:10:00|20697.57|20697.57|20682.2|20682.2|20700.03|20700.03|20678.25|20678.25|0
1603203300000|2020-10-20 14:15:00|20682.61|20682.61|20675.01|20675.01|20690.51|20690.51|20663.29|20663.29|0
1603203600000|2020-10-20 14:20:00|20674.6|20674.6|20674.9|20674.9|20678.44|20678.44|20659.8|20659.8|0
1603203900000|2020-10-20 14:25:00|20675.31|20675.31|20689.9|20689.9|20690.87|20690.87|20674.68|20674.68|0
1603204200000|2020-10-20 14:30:00|20690.31|20690.31|20699.14|20699.14|20701.97|20701.97|20676.06|20676.06|0
1603204500000|2020-10-20 14:35:00|20692.06|20692.06|20699.94|20699.94|20704.3|20704.3|20689.53|20689.53|0
1603204800000|2020-10-20 14:40:00|20699.53|20699.53|20729.66|20729.66|20729.66|20729.66|20685.66|20685.66|0
1603205100000|2020-10-20 14:45:00|20729.36|20729.36|20736.08|20736.08|20736.33|20736.33|20716.13|20716.13|0
1603205400000|2020-10-20 14:50:00|20732.54|20732.54|20729.16|20729.16|20732.54|20732.54|20707.04|20707.04|0
1603205700000|2020-10-20 14:55:00|20725.62|20725.62|20725|20725|20732.09|20732.09|20717.92|20717.92|0
1603206000000|2020-10-20 15:00:00|20717.92|20717.92|20694.9|20694.9|20721.98|20721.98|20691.36|20691.36|0
1603206300000|2020-10-20 15:05:00|20695.31|20695.31|20676.92|20676.92|20695.31|20695.31|20676.92|20676.92|0
1603206600000|2020-10-20 15:10:00|20680.46|20680.46|20673.9|20673.9|20685.83|20685.83|20673.9|20673.9|0
1603206900000|2020-10-20 15:15:00|20677.44|20677.44|20686.8|20686.8|20688.17|20688.17|20677.14|20677.14|0
1603207200000|2020-10-20 15:20:00|20683.26|20683.26|20673.48|20673.48|20685.16|20685.16|20662.25|20662.25|0
1603207500000|2020-10-20 15:25:00|20673.78|20673.78|20688.97|20688.97|20688.97|20688.97|20661.54|20661.54|0
1603264500000|2020-10-21 07:15:00|20447.37|20447.37|20441.16|20441.16|20447.37|20447.37|20405.62|20405.62|0
1603264800000|2020-10-21 07:20:00|20439.52|20439.52|20385.68|20385.68|20439.52|20439.52|20385.27|20385.27|0
1603265100000|2020-10-21 07:25:00|20388.14|20388.14|20380.47|20380.47|20406.16|20406.16|20369.74|20369.74|0
1603265400000|2020-10-21 07:30:00|20373.39|20373.39|20404.78|20404.78|20408.92|20408.92|20355.68|20355.68|0
1603265700000|2020-10-21 07:35:00|20426.03|20426.03|20411.96|20411.96|20427.67|20427.67|20400.52|20400.52|0
1603266000000|2020-10-21 07:40:00|20408.42|20408.42|20393.79|20393.79|20408.42|20408.42|20384.04|20384.04|0
1603266300000|2020-10-21 07:45:00|20386.7|20386.7|20354.2|20354.2|20386.7|20386.7|20336.92|20336.92|0
1603266600000|2020-10-21 07:50:00|20354.61|20354.61|20340.06|20340.06|20364.25|20364.25|20336.52|20336.52|0
1603266900000|2020-10-21 07:55:00|20347.14|20347.14|20365.72|20365.72|20390.54|20390.54|20343.6|20343.6|0
1603267200000|2020-10-21 08:00:00|20348.02|20348.02|20299.33|20299.33|20348.02|20348.02|20292.66|20292.66|0
1603267500000|2020-10-21 08:05:00|20298.51|20298.51|20252.82|20252.82|20302.05|20302.05|20251.31|20251.31|0
1603267800000|2020-10-21 08:10:00|20245.73|20245.73|20280.83|20280.83|20291.76|20291.76|20241.89|20241.89|0
1603268100000|2020-10-21 08:15:00|20270.21|20270.21|20240.54|20240.54|20270.21|20270.21|20240.54|20240.54|0
1603268400000|2020-10-21 08:20:00|20237|20237|20224.99|20224.99|20253.22|20253.22|20213.85|20213.85|0
1603268700000|2020-10-21 08:25:00|20228.54|20228.54|20244|20244|20244|20244|20209.63|20209.63|0
1603269000000|2020-10-21 08:30:00|20229.83|20229.83|20232.71|20232.71|20235.02|20235.02|20215.89|20215.89|0
1603269300000|2020-10-21 08:35:00|20236.25|20236.25|20211.14|20211.14|20236.25|20236.25|20210.02|20210.02|0
1603269600000|2020-10-21 08:40:00|20207.3|20207.3|20188.17|20188.17|20207.9|20207.9|20177.55|20177.55|0
1603269900000|2020-10-21 08:45:00|20184.63|20184.63|20207.14|20207.14|20207.14|20207.14|20179.67|20179.67|0
1603270200000|2020-10-21 08:50:00|20207.44|20207.44|20210.79|20210.79|20218.36|20218.36|20207.14|20207.14|0
1603270500000|2020-10-21 08:55:00|20207.25|20207.25|20179.75|20179.75|20207.25|20207.25|20179.75|20179.75|0
1603270800000|2020-10-21 09:00:00|20180.35|20180.35|20197.77|20197.77|20202.82|20202.82|20172.67|20172.67|0
1603271100000|2020-10-21 09:05:00|20201.31|20201.31|20197.66|20197.66|20204.85|20204.85|20186.85|20186.85|0
1603271400000|2020-10-21 09:10:00|20201.2|20201.2|20226.07|20226.07|20230.03|20230.03|20201.2|20201.2|0
1603271700000|2020-10-21 09:15:00|20225.77|20225.77|20214.85|20214.85|20225.77|20225.77|20210.71|20210.71|0
1603272000000|2020-10-21 09:20:00|20214.25|20214.25|20249.87|20249.87|20253.41|20253.41|20214.25|20214.25|0
1603272300000|2020-10-21 09:25:00|20249.26|20249.26|20237.52|20237.52|20249.87|20249.87|20235.1|20235.1|0
1603272600000|2020-10-21 09:30:00|20226.89|20226.89|20211.18|20211.18|20226.89|20226.89|20205.66|20205.66|0
1603272900000|2020-10-21 09:35:00|20210.28|20210.28|20216.45|20216.45|20216.45|20216.45|20194.88|20194.88|0
1603273200000|2020-10-21 09:40:00|20216.75|20216.75|20239.69|20239.69|20244.13|20244.13|20216.75|20216.75|0
1603273500000|2020-10-21 09:45:00|20236.15|20236.15|20228.97|20228.97|20239.69|20239.69|20222.59|20222.59|0
1603273800000|2020-10-21 09:50:00|20225.43|20225.43|20213.24|20213.24|20230.53|20230.53|20212.83|20212.83|0
1603274100000|2020-10-21 09:55:00|20216.78|20216.78|20200.67|20200.67|20216.78|20216.78|20189.75|20189.75|0
1603274400000|2020-10-21 10:00:00|20197.13|20197.13|20202.13|20202.13|20205.56|20205.56|20193.59|20193.59|0
1603274700000|2020-10-21 10:05:00|20198.29|20198.29|20184.43|20184.43|20198.29|20198.29|20181.65|20181.65|0
1603275000000|2020-10-21 10:10:00|20187.97|20187.97|20195.02|20195.02|20199.58|20199.58|20187.97|20187.97|0
1603275300000|2020-10-21 10:15:00|20194.72|20194.72|20175.68|20175.68|20195.32|20195.32|20173.06|20173.06|0
1603275600000|2020-10-21 10:20:00|20179.22|20179.22|20226.25|20226.25|20226.25|20226.25|20179.22|20179.22|0
1603275900000|2020-10-21 10:25:00|20225.95|20225.95|20241.62|20241.62|20241.62|20241.62|20225.95|20225.95|0
1603276200000|2020-10-21 10:30:00|20245.16|20245.16|20238.87|20238.87|20258.08|20258.08|20238.87|20238.87|0
1603276500000|2020-10-21 10:35:00|20242.41|20242.41|20232.39|20232.39|20253.94|20253.94|20232.39|20232.39|0
1603276800000|2020-10-21 10:40:00|20235.93|20235.93|20212.47|20212.47|20236.51|20236.51|20212.47|20212.47|0
1603277100000|2020-10-21 10:45:00|20208.93|20208.93|20218.83|20218.83|20222.07|20222.07|20205.39|20205.39|0
1603277400000|2020-10-21 10:50:00|20219.13|20219.13|20206.28|20206.28|20237.55|20237.55|20200.63|20200.63|0
1603277700000|2020-10-21 10:55:00|20205.87|20205.87|20162.17|20162.17|20205.87|20205.87|20162.17|20162.17|0
1603278000000|2020-10-21 11:00:00|20165.71|20165.71|20147.83|20147.83|20169.25|20169.25|20147.83|20147.83|0
1603278300000|2020-10-21 11:05:00|20148.24|20148.24|20154.47|20154.47|20169.79|20169.79|20148.24|20148.24|0
1603278600000|2020-10-21 11:10:00|20154.06|20154.06|20153.76|20153.76|20165.28|20165.28|20153.76|20153.76|0
1603278900000|2020-10-21 11:15:00|20154.17|20154.17|20190.04|20190.04|20190.04|20190.04|20151.26|20151.26|0
1603279200000|2020-10-21 11:20:00|20193.58|20193.58|20187.4|20187.4|20195.08|20195.08|20173.23|20173.23|0
1603279500000|2020-10-21 11:25:00|20180.31|20180.31|20167.67|20167.67|20180.31|20180.31|20163.82|20163.82|0
1603279800000|2020-10-21 11:30:00|20168.27|20168.27|20181.94|20181.94|20181.94|20181.94|20164.24|20164.24|0
1603280100000|2020-10-21 11:35:00|20192.57|20192.57|20196.52|20196.52|20196.52|20196.52|20185.78|20185.78|0
1603280400000|2020-10-21 11:40:00|20200.06|20200.06|20170.25|20170.25|20207.85|20207.85|20166.71|20166.71|0
1603280700000|2020-10-21 11:45:00|20163.17|20163.17|20154.99|20154.99|20163.17|20163.17|20145.68|20145.68|0
1603281000000|2020-10-21 11:50:00|20155.81|20155.81|20172.15|20172.15|20181.51|20181.51|20152.79|20152.79|0
1603281300000|2020-10-21 11:55:00|20175.69|20175.69|20145.34|20145.34|20175.69|20175.69|20141.8|20141.8|0
1603281600000|2020-10-21 12:00:00|20145.94|20145.94|20169.54|20169.54|20169.54|20169.54|20145.94|20145.94|0
1603281900000|2020-10-21 12:05:00|20166|20166|20160.02|20160.02|20166|20166|20148.8|20148.8|0
1603282200000|2020-10-21 12:10:00|20156.48|20156.48|20173.6|20173.6|20173.6|20173.6|20149.7|20149.7|0
1603282500000|2020-10-21 12:15:00|20177.14|20177.14|20169.38|20169.38|20185.46|20185.46|20164.85|20164.85|0
1603282800000|2020-10-21 12:20:00|20169.68|20169.68|20160.19|20160.19|20186.59|20186.59|20160.19|20160.19|0
1603283100000|2020-10-21 12:25:00|20159.78|20159.78|20154.36|20154.36|20168.91|20168.91|20144.04|20144.04|0
1603283400000|2020-10-21 12:30:00|20150.82|20150.82|20159.52|20159.52|20159.52|20159.52|20144.31|20144.31|0
1603283700000|2020-10-21 12:35:00|20159.82|20159.82|20183.43|20183.43|20185.89|20185.89|20156.28|20156.28|0
1603284000000|2020-10-21 12:40:00|20179.89|20179.89|20168.55|20168.55|20179.89|20179.89|20167.62|20167.62|0
1603284300000|2020-10-21 12:45:00|20154.39|20154.39|20170.39|20170.39|20172.4|20172.4|20154.39|20154.39|0
1603284600000|2020-10-21 12:50:00|20166.85|20166.85|20163.39|20163.39|20169.87|20169.87|20151.86|20151.86|0
1603284900000|2020-10-21 12:55:00|20162.98|20162.98|20155.35|20155.35|20164.43|20164.43|20155.35|20155.35|0
1603285200000|2020-10-21 13:00:00|20151.81|20151.81|20180.44|20180.44|20180.44|20180.44|20148.26|20148.26|0
1603285500000|2020-10-21 13:05:00|20183.98|20183.98|20191.39|20191.39|20192.29|20192.29|20183.59|20183.59|0
1603285800000|2020-10-21 13:10:00|20190.98|20190.98|20169.24|20169.24|20190.98|20190.98|20169.24|20169.24|0
1603286100000|2020-10-21 13:15:00|20165.7|20165.7|20173.85|20173.85|20180.74|20180.74|20162.16|20162.16|0
1603286400000|2020-10-21 13:20:00|20173.55|20173.55|20168.08|20168.08|20173.55|20173.55|20163.74|20163.74|0
1603286700000|2020-10-21 13:25:00|20171.62|20171.62|20179.66|20179.66|20189.98|20189.98|20171.62|20171.62|0
1603287000000|2020-10-21 13:30:00|20176.12|20176.12|20163.5|20163.5|20182.9|20182.9|20161.05|20161.05|0
1603287300000|2020-10-21 13:35:00|20159.36|20159.36|20155.46|20155.46|20169.46|20169.46|20141.46|20141.46|0
1603287600000|2020-10-21 13:40:00|20155.76|20155.76|20220.26|20220.26|20230.88|20230.88|20155.76|20155.76|0
1603287900000|2020-10-21 13:45:00|20223.8|20223.8|20242.54|20242.54|20242.84|20242.84|20213.78|20213.78|0
1603288200000|2020-10-21 13:50:00|20246.08|20246.08|20253.72|20253.72|20263.68|20263.68|20245.21|20245.21|0
1603288500000|2020-10-21 13:55:00|20253.11|20253.11|20218.88|20218.88|20255.93|20255.93|20214.57|20214.57|0
1603288800000|2020-10-21 14:00:00|20211.8|20211.8|20191.3|20191.3|20214.03|20214.03|20181.97|20181.97|0
1603289100000|2020-10-21 14:05:00|20192.2|20192.2|20224.95|20224.95|20224.95|20224.95|20173.9|20173.9|0
1603289400000|2020-10-21 14:10:00|20225.14|20225.14|20237.25|20237.25|20244.93|20244.93|20211.14|20211.14|0
1603289700000|2020-10-21 14:15:00|20233.71|20233.71|20239.67|20239.67|20239.67|20239.67|20220.76|20220.76|0
1603290000000|2020-10-21 14:20:00|20239.26|20239.26|20218.1|20218.1|20250.59|20250.59|20218.1|20218.1|0
1603290300000|2020-10-21 14:25:00|20218.4|20218.4|20234.51|20234.51|20234.51|20234.51|20212.14|20212.14|0
1603290600000|2020-10-21 14:30:00|20233.91|20233.91|20243.32|20243.32|20255.45|20255.45|20232.18|20232.18|0
1603290900000|2020-10-21 14:35:00|20239.78|20239.78|20243.62|20243.62|20250.6|20250.6|20239.78|20239.78|0
1603291200000|2020-10-21 14:40:00|20243.32|20243.32|20239.59|20239.59|20254.25|20254.25|20236.05|20236.05|0
1603291500000|2020-10-21 14:45:00|20239.29|20239.29|20221.31|20221.31|20239.29|20239.29|20204.51|20204.51|0
1603291800000|2020-10-21 14:50:00|20214.23|20214.23|20157.51|20157.51|20214.23|20214.23|20153.86|20153.86|0
1603292100000|2020-10-21 14:55:00|20157.81|20157.81|20143.04|20143.04|20166.1|20166.1|20143.04|20143.04|0
1603292400000|2020-10-21 15:00:00|20142.44|20142.44|20170.72|20170.72|20185.3|20185.3|20142.44|20142.44|0
1603292700000|2020-10-21 15:05:00|20171.1|20171.1|20175.79|20175.79|20181.33|20181.33|20167.26|20167.26|0
1603293000000|2020-10-21 15:10:00|20172.25|20172.25|20176.95|20176.95|20180.49|20180.49|20160.37|20160.37|0
1603293300000|2020-10-21 15:15:00|20177.25|20177.25|20162.7|20162.7|20177.25|20177.25|20144.59|20144.59|0
1603293600000|2020-10-21 15:20:00|20159.16|20159.16|20121.5|20121.5|20159.16|20159.16|20118.46|20118.46|0
1603293900000|2020-10-21 15:25:00|20125.05|20125.05|20140.74|20140.74|20144.89|20144.89|20103.39|20103.39|0
1603350900000|2020-10-22 07:15:00|20048.17|20048.17|20026.95|20026.95|20079.29|20079.29|20017.67|20017.67|0
1603351200000|2020-10-22 07:20:00|20016.33|20016.33|20016.37|20016.37|20023.86|20023.86|19964.65|19964.65|0
1603351500000|2020-10-22 07:25:00|20016.07|20016.07|20001.15|20001.15|20019.61|20019.61|19986.16|19986.16|0
1603351800000|2020-10-22 07:30:00|19999.64|19999.64|19992.56|19992.56|20000.55|20000.55|19962.73|19962.73|0
1603352100000|2020-10-22 07:35:00|19996.1|19996.1|19974.46|19974.46|20000.05|20000.05|19970.1|19970.1|0
1603352400000|2020-10-22 07:40:00|19971.33|19971.33|19969.95|19969.95|19971.33|19971.33|19941.58|19941.58|0
1603352700000|2020-10-22 07:45:00|19966.41|19966.41|19995.81|19995.81|19995.81|19995.81|19932.49|19932.49|0
1603353000000|2020-10-22 07:50:00|20006.43|20006.43|20029.72|20029.72|20029.72|20029.72|19997.91|19997.91|0
1603353300000|2020-10-22 07:55:00|20033.26|20033.26|20077.3|20077.3|20077.3|20077.3|20033.26|20033.26|0
1603353600000|2020-10-22 08:00:00|20066.68|20066.68|20091.33|20091.33|20098.36|20098.36|20066.68|20066.68|0
1603353900000|2020-10-22 08:05:00|20087.79|20087.79|20088.03|20088.03|20092.15|20092.15|20070.22|20070.22|0
1603354200000|2020-10-22 08:10:00|20091.58|20091.58|20077.08|20077.08|20092.18|20092.18|20065.88|20065.88|0
1603354500000|2020-10-22 08:15:00|20077.49|20077.49|20063.93|20063.93|20078.51|20078.51|20053.31|20053.31|0
1603354800000|2020-10-22 08:20:00|20063.52|20063.52|20078.28|20078.28|20078.28|20078.28|20059.98|20059.98|0
1603355100000|2020-10-22 08:25:00|20081.83|20081.83|20092.17|20092.17|20095.71|20095.71|20064.23|20064.23|0
1603355400000|2020-10-22 08:30:00|20085.08|20085.08|20069.19|20069.19|20088.62|20088.62|20069.19|20069.19|0
1603355700000|2020-10-22 08:35:00|20065.65|20065.65|20068.29|20068.29|20068.29|20068.29|20041.78|20041.78|0
1603356000000|2020-10-22 08:40:00|20064.75|20064.75|20054.24|20054.24|20068.59|20068.59|20054.24|20054.24|0
1603356300000|2020-10-22 08:45:00|20050.7|20050.7|20055.59|20055.59|20055.89|20055.89|20039.36|20039.36|0
1603356600000|2020-10-22 08:50:00|20055.89|20055.89|20075.54|20075.54|20077.44|20077.44|20055.89|20055.89|0
1603356900000|2020-10-22 08:55:00|20079.08|20079.08|20059.36|20059.36|20079.08|20079.08|20047.63|20047.63|0
1603357200000|2020-10-22 09:00:00|20059.96|20059.96|20059.01|20059.01|20068.67|20068.67|20058.82|20058.82|0
1603357500000|2020-10-22 09:05:00|20063.16|20063.16|20057.42|20057.42|20066.51|20066.51|20055.88|20055.88|0
1603357800000|2020-10-22 09:10:00|20057.01|20057.01|20034.75|20034.75|20060.22|20060.22|20034.75|20034.75|0
1603358100000|2020-10-22 09:15:00|20031.21|20031.21|20049.51|20049.51|20049.7|20049.7|20031.21|20031.21|0
1603358400000|2020-10-22 09:20:00|20042.43|20042.43|20030.93|20030.93|20057.5|20057.5|20030.93|20030.93|0
1603358700000|2020-10-22 09:25:00|20031.23|20031.23|20039.85|20039.85|20043.39|20043.39|20030.93|20030.93|0
1603359000000|2020-10-22 09:30:00|20032.77|20032.77|20024.97|20024.97|20032.77|20032.77|20024.97|20024.97|0
1603359300000|2020-10-22 09:35:00|20028.51|20028.51|20033.67|20033.67|20054.92|20054.92|20028.51|20028.51|0
1603359600000|2020-10-22 09:40:00|20030.13|20030.13|20016.56|20016.56|20037.21|20037.21|20016.56|20016.56|0
1603359900000|2020-10-22 09:45:00|20020.11|20020.11|20022.58|20022.58|20034.57|20034.57|20020.11|20020.11|0
1603360200000|2020-10-22 09:50:00|20022.17|20022.17|20033.69|20033.69|20033.69|20033.69|20022.17|20022.17|0
1603360500000|2020-10-22 09:55:00|20034.11|20034.11|20030.56|20030.56|20037.65|20037.65|20030.56|20030.56|0
1603360800000|2020-10-22 10:00:00|20029.96|20029.96|20039.3|20039.3|20043.74|20043.74|20029.96|20029.96|0
1603361100000|2020-10-22 10:05:00|20035.76|20035.76|20035.73|20035.73|20039.3|20039.3|20024.21|20024.21|0
1603361400000|2020-10-22 10:10:00|20035.43|20035.43|20043.53|20043.53|20043.53|20043.53|20028.65|20028.65|0
1603361700000|2020-10-22 10:15:00|20044.13|20044.13|20073.87|20073.87|20073.87|20073.87|20039.98|20039.98|0
1603362000000|2020-10-22 10:20:00|20074.17|20074.17|20117.07|20117.07|20127.7|20127.7|20074.17|20074.17|0
1603362300000|2020-10-22 10:25:00|20120.61|20120.61|20113.45|20113.45|20131.24|20131.24|20105.77|20105.77|0
1603362600000|2020-10-22 10:30:00|20116.99|20116.99|20110.95|20110.95|20116.99|20116.99|20106.07|20106.07|0
1603362900000|2020-10-22 10:35:00|20118.03|20118.03|20122.69|20122.69|20125.83|20125.83|20101.75|20101.75|0
1603363200000|2020-10-22 10:40:00|20119.15|20119.15|20140.51|20140.51|20140.51|20140.51|20118.85|20118.85|0
1603363500000|2020-10-22 10:45:00|20144.05|20144.05|20153.54|20153.54|20154.68|20154.68|20144.05|20144.05|0
1603363800000|2020-10-22 10:50:00|20152.72|20152.72|20169.25|20169.25|20170.07|20170.07|20152.72|20152.72|0
1603364100000|2020-10-22 10:55:00|20168.84|20168.84|20228.13|20228.13|20235.21|20235.21|20168.84|20168.84|0
1603364400000|2020-10-22 11:00:00|20228.43|20228.43|20221.56|20221.56|20239.65|20239.65|20207.29|20207.29|0
1603364700000|2020-10-22 11:05:00|20218.02|20218.02|20233.28|20233.28|20233.58|20233.58|20207.4|20207.4|0
1603365000000|2020-10-22 11:10:00|20233.69|20233.69|20245.49|20245.49|20255.71|20255.71|20233.69|20233.69|0
1603365300000|2020-10-22 11:15:00|20234.87|20234.87|20210.77|20210.77|20234.87|20234.87|20205.99|20205.99|0
1603365600000|2020-10-22 11:20:00|20207.23|20207.23|20205.42|20205.42|20228.86|20228.86|20204.82|20204.82|0
1603365900000|2020-10-22 11:25:00|20194.79|20194.79|20193.73|20193.73|20197.27|20197.27|20190.02|20190.02|0
1603366200000|2020-10-22 11:30:00|20197.27|20197.27|20190.82|20190.82|20200.81|20200.81|20188.68|20188.68|0
1603366500000|2020-10-22 11:35:00|20190.52|20190.52|20202.48|20202.48|20202.48|20202.48|20186.7|20186.7|0
1603366800000|2020-10-22 11:40:00|20209.56|20209.56|20201.17|20201.17|20209.56|20209.56|20200.86|20200.86|0
1603367100000|2020-10-22 11:45:00|20205.01|20205.01|20239.3|20239.3|20239.3|20239.3|20205.01|20205.01|0
1603367400000|2020-10-22 11:50:00|20246.38|20246.38|20259.85|20259.85|20260.15|20260.15|20235.35|20235.35|0
1603367700000|2020-10-22 11:55:00|20266.93|20266.93|20274.02|20274.02|20274.02|20274.02|20255.78|20255.78|0
1603368000000|2020-10-22 12:00:00|20273.25|20273.25|20270.64|20270.64|20281.27|20281.27|20268.51|20268.51|0
1603368300000|2020-10-22 12:05:00|20270.34|20270.34|20294.33|20294.33|20294.63|20294.63|20270.34|20270.34|0
1603368600000|2020-10-22 12:10:00|20293.91|20293.91|20289.25|20289.25|20300.18|20300.18|20288.65|20288.65|0
1603368900000|2020-10-22 12:15:00|20291.06|20291.06|20275.69|20275.69|20291.06|20291.06|20275.69|20275.69|0
1603369200000|2020-10-22 12:20:00|20279.23|20279.23|20271.74|20271.74|20282.77|20282.77|20270.62|20270.62|0
1603369500000|2020-10-22 12:25:00|20272.04|20272.04|20246.48|20246.48|20282.66|20282.66|20246.48|20246.48|0
1603369800000|2020-10-22 12:30:00|20247.08|20247.08|20216.1|20216.1|20257.41|20257.41|20209.02|20209.02|0
1603370100000|2020-10-22 12:35:00|20215.53|20215.53|20239.38|20239.38|20242.92|20242.92|20211.98|20211.98|0
1603370400000|2020-10-22 12:40:00|20253.55|20253.55|20260.22|20260.22|20268.01|20268.01|20249.59|20249.59|0
1603370700000|2020-10-22 12:45:00|20256.68|20256.68|20238.67|20238.67|20256.68|20256.68|20224.81|20224.81|0
1603371000000|2020-10-22 12:50:00|20238.26|20238.26|20230.14|20230.14|20238.26|20238.26|20223.68|20223.68|0
1603371300000|2020-10-22 12:55:00|20223.05|20223.05|20237.48|20237.48|20237.48|20237.48|20219.77|20219.77|0
1603371600000|2020-10-22 13:00:00|20237.86|20237.86|20235.41|20235.41|20242.6|20242.6|20231.68|20231.68|0
1603371900000|2020-10-22 13:05:00|20235.6|20235.6|20259.54|20259.54|20260.72|20260.72|20235.6|20235.6|0
1603372200000|2020-10-22 13:10:00|20259.24|20259.24|20270.17|20270.17|20270.17|20270.17|20252.16|20252.16|0
1603372500000|2020-10-22 13:15:00|20270.47|20270.47|20247.3|20247.3|20270.47|20270.47|20247.3|20247.3|0
1603372800000|2020-10-22 13:20:00|20243.76|20243.76|20263.61|20263.61|20269.92|20269.92|20243.76|20243.76|0
1603373100000|2020-10-22 13:25:00|20263|20263|20247.88|20247.88|20279.75|20279.75|20247.88|20247.88|0
1603373400000|2020-10-22 13:30:00|20244.34|20244.34|20264.75|20264.75|20283.66|20283.66|20244.34|20244.34|0
1603373700000|2020-10-22 13:35:00|20268.3|20268.3|20269.8|20269.8|20280.73|20280.73|20265.14|20265.14|0
1603374000000|2020-10-22 13:40:00|20283.97|20283.97|20272.35|20272.35|20283.97|20283.97|20259.67|20259.67|0
1603374300000|2020-10-22 13:45:00|20272.95|20272.95|20299.86|20299.86|20310.78|20310.78|20272.95|20272.95|0
1603374600000|2020-10-22 13:50:00|20289.24|20289.24|20297.91|20297.91|20297.91|20297.91|20281.07|20281.07|0
1603374900000|2020-10-22 13:55:00|20297.61|20297.61|20280.59|20280.59|20298.74|20298.74|20269.17|20269.17|0
1603375200000|2020-10-22 14:00:00|20280.97|20280.97|20264.66|20264.66|20288.36|20288.36|20261.27|20261.27|0
1603375500000|2020-10-22 14:05:00|20271.75|20271.75|20246.83|20246.83|20271.75|20271.75|20246.75|20246.75|0
1603375800000|2020-10-22 14:10:00|20247.22|20247.22|20255.56|20255.56|20269.67|20269.67|20237.19|20237.19|0
1603376100000|2020-10-22 14:15:00|20255.86|20255.86|20272.31|20272.31|20276.67|20276.67|20254.13|20254.13|0
1603376400000|2020-10-22 14:20:00|20271.89|20271.89|20251.21|20251.21|20286.28|20286.28|20250.91|20250.91|0
1603376700000|2020-10-22 14:25:00|20247.67|20247.67|20259.6|20259.6|20269.82|20269.82|20244.12|20244.12|0
1603377000000|2020-10-22 14:30:00|20263.14|20263.14|20257.28|20257.28|20269.62|20269.62|20253.54|20253.54|0
1603377300000|2020-10-22 14:35:00|20260.82|20260.82|20276.68|20276.68|20284.36|20284.36|20257.58|20257.58|0
1603377600000|2020-10-22 14:40:00|20277.26|20277.26|20265.29|20265.29|20281.34|20281.34|20262.62|20262.62|0
1603377900000|2020-10-22 14:45:00|20265.59|20265.59|20285.38|20285.38|20288.32|20288.32|20263.23|20263.23|0
1603378200000|2020-10-22 14:50:00|20288.92|20288.92|20292.09|20292.09|20312.16|20312.16|20273.74|20273.74|0
1603378500000|2020-10-22 14:55:00|20291.79|20291.79|20299.18|20299.18|20303.02|20303.02|20291.79|20291.79|0
1603378800000|2020-10-22 15:00:00|20295.63|20295.63|20307.99|20307.99|20315.6|20315.6|20293.34|20293.34|0
1603379100000|2020-10-22 15:05:00|20308.4|20308.4|20319.11|20319.11|20340.66|20340.66|20308.4|20308.4|0
1603379400000|2020-10-22 15:10:00|20319.41|20319.41|20327.2|20327.2|20327.2|20327.2|20312.44|20312.44|0
1603379700000|2020-10-22 15:15:00|20330.75|20330.75|20339.76|20339.76|20339.76|20339.76|20323.66|20323.66|0
1603380000000|2020-10-22 15:20:00|20340.06|20340.06|20365.2|20365.2|20368.74|20368.74|20340.06|20340.06|0
1603380300000|2020-10-22 15:25:00|20364.9|20364.9|20352.06|20352.06|20364.9|20364.9|20330.7|20330.7|0
1603437300000|2020-10-23 07:15:00|20369.68|20369.68|20368.71|20368.71|20374.61|20374.61|20326.89|20326.89|0
1603437600000|2020-10-23 07:20:00|20368.3|20368.3|20408.35|20408.35|20408.35|20408.35|20357.1|20357.1|0
1603437900000|2020-10-23 07:25:00|20397.73|20397.73|20356.35|20356.35|20412.31|20412.31|20356.35|20356.35|0
1603438200000|2020-10-23 07:30:00|20370.52|20370.52|20409.72|20409.72|20430.69|20430.69|20370.52|20370.52|0
1603438500000|2020-10-23 07:35:00|20410.54|20410.54|20447.99|20447.99|20458.81|20458.81|20410.54|20410.54|0
1603438800000|2020-10-23 07:40:00|20451.53|20451.53|20465.73|20465.73|20465.73|20465.73|20432.62|20432.62|0
1603439100000|2020-10-23 07:45:00|20466.33|20466.33|20494.96|20494.96|20502.34|20502.34|20464.72|20464.72|0
1603439400000|2020-10-23 07:50:00|20494.36|20494.36|20470.54|20470.54|20510.99|20510.99|20470.54|20470.54|0
1603439700000|2020-10-23 07:55:00|20470.95|20470.95|20499.04|20499.04|20499.04|20499.04|20470.54|20470.54|0
1603440000000|2020-10-23 08:00:00|20495.49|20495.49|20483.86|20483.86|20499.61|20499.61|20462.09|20462.09|0
1603440300000|2020-10-23 08:05:00|20484.16|20484.16|20462.17|20462.17|20498.74|20498.74|20462.17|20462.17|0
1603440600000|2020-10-23 08:10:00|20455.09|20455.09|20485.88|20485.88|20485.88|20485.88|20451.55|20451.55|0
1603440900000|2020-10-23 08:15:00|20492.97|20492.97|20460.21|20460.21|20492.97|20492.97|20441.89|20441.89|0
1603441200000|2020-10-23 08:20:00|20459.83|20459.83|20460.07|20460.07|20475.03|20475.03|20459.06|20459.06|0
1603441500000|2020-10-23 08:25:00|20463.61|20463.61|20446.25|20446.25|20466.85|20466.85|20446.25|20446.25|0
1603441800000|2020-10-23 08:30:00|20453.33|20453.33|20438.97|20438.97|20453.33|20453.33|20423.91|20423.91|0
1603442100000|2020-10-23 08:35:00|20446.06|20446.06|20437.29|20437.29|20452.24|20452.24|20431.93|20431.93|0
1603442400000|2020-10-23 08:40:00|20437.89|20437.89|20436.8|20436.8|20442.27|20442.27|20431.64|20431.64|0
1603442700000|2020-10-23 08:45:00|20436.39|20436.39|20449.56|20449.56|20449.56|20449.56|20434.88|20434.88|0
1603443000000|2020-10-23 08:50:00|20453.1|20453.1|20428.19|20428.19|20455.2|20455.2|20425.56|20425.56|0
1603443300000|2020-10-23 08:55:00|20428.49|20428.49|20422.81|20422.81|20442.13|20442.13|20422.81|20422.81|0
1603443600000|2020-10-23 09:00:00|20433.44|20433.44|20400.22|20400.22|20433.44|20433.44|20400.22|20400.22|0
1603443900000|2020-10-23 09:05:00|20403.77|20403.77|20406.15|20406.15|20431.54|20431.54|20403.77|20403.77|0
1603444200000|2020-10-23 09:10:00|20409.69|20409.69|20423.74|20423.74|20423.74|20423.74|20408.87|20408.87|0
1603444500000|2020-10-23 09:15:00|20423.33|20423.33|20415.84|20415.84|20430.41|20430.41|20412.3|20412.3|0
1603444800000|2020-10-23 09:20:00|20416.14|20416.14|20427.38|20427.38|20428.28|20428.28|20408.04|20408.04|0
1603445100000|2020-10-23 09:25:00|20423.84|20423.84|20424.22|20424.22|20424.52|20424.52|20417.44|20417.44|0
1603445400000|2020-10-23 09:30:00|20423.84|20423.84|20434.04|20434.04|20434.04|20434.04|20423.84|20423.84|0
1603445700000|2020-10-23 09:35:00|20434.45|20434.45|20429.9|20429.9|20434.64|20434.64|20427.56|20427.56|0
1603446000000|2020-10-23 09:40:00|20433.44|20433.44|20431.29|20431.29|20436.98|20436.98|20430.39|20430.39|0
1603446300000|2020-10-23 09:45:00|20434.83|20434.83|20470.74|20470.74|20470.74|20470.74|20434.83|20434.83|0
1603446600000|2020-10-23 09:50:00|20477.82|20477.82|20485.01|20485.01|20495.63|20495.63|20477.82|20477.82|0
1603446900000|2020-10-23 09:55:00|20481.47|20481.47|20513.04|20513.04|20513.04|20513.04|20477.33|20477.33|0
1603447200000|2020-10-23 10:00:00|20513.42|20513.42|20512.71|20512.71|20524.35|20524.35|20509.17|20509.17|0
1603447500000|2020-10-23 10:05:00|20516.25|20516.25|20519.68|20519.68|20519.68|20519.68|20509.06|20509.06|0
1603447800000|2020-10-23 10:10:00|20526.77|20526.77|20533.25|20533.25|20536.79|20536.79|20512|20512|0
1603448100000|2020-10-23 10:15:00|20540.33|20540.33|20574.03|20574.03|20574.03|20574.03|20540.33|20540.33|0
1603448400000|2020-10-23 10:20:00|20573.73|20573.73|20582.24|20582.24|20592.34|20592.34|20559.46|20559.46|0
1603448700000|2020-10-23 10:25:00|20585.78|20585.78|20594.87|20594.87|20601.96|20601.96|20585.18|20585.18|0
1603449000000|2020-10-23 10:30:00|20595.7|20595.7|20610.46|20610.46|20611.06|20611.06|20589.82|20589.82|0
1603449300000|2020-10-23 10:35:00|20614|20614|20629.49|20629.49|20644.07|20644.07|20614|20614|0
1603449600000|2020-10-23 10:40:00|20628.59|20628.59|20654.2|20654.2|20666.14|20666.14|20628.59|20628.59|0
1603449900000|2020-10-23 10:45:00|20657.74|20657.74|20671.63|20671.63|20682.86|20682.86|20657.47|20657.47|0
1603450200000|2020-10-23 10:50:00|20672.04|20672.04|20675.09|20675.09|20678.82|20678.82|20662.82|20662.82|0
1603450500000|2020-10-23 10:55:00|20678.63|20678.63|20673.01|20673.01|20678.63|20678.63|20666.09|20666.09|0
1603450800000|2020-10-23 11:00:00|20669.47|20669.47|20654.32|20654.32|20669.77|20669.77|20643.29|20643.29|0
1603451100000|2020-10-23 11:05:00|20654.62|20654.62|20682.53|20682.53|20682.83|20682.83|20654.62|20654.62|0
1603451400000|2020-10-23 11:10:00|20686.07|20686.07|20692.24|20692.24|20696.61|20696.61|20680.38|20680.38|0
1603451700000|2020-10-23 11:15:00|20685.16|20685.16|20693.85|20693.85|20698.5|20698.5|20673.93|20673.93|0
1603452000000|2020-10-23 11:20:00|20694.15|20694.15|20699.06|20699.06|20702.41|20702.41|20677.54|20677.54|0
1603452300000|2020-10-23 11:25:00|20702.6|20702.6|20680.65|20680.65|20702.6|20702.6|20669.42|20669.42|0
1603452600000|2020-10-23 11:30:00|20677.1|20677.1|20676.08|20676.08|20681.66|20681.66|20675.18|20675.18|0
1603452900000|2020-10-23 11:35:00|20676.68|20676.68|20703.55|20703.55|20704.12|20704.12|20676.68|20676.68|0
1603453200000|2020-10-23 11:40:00|20700.01|20700.01|20706.16|20706.16|20706.16|20706.16|20698.06|20698.06|0
1603453500000|2020-10-23 11:45:00|20702.62|20702.62|20684.64|20684.64|20702.62|20702.62|20684.64|20684.64|0
1603453800000|2020-10-23 11:50:00|20692.02|20692.02|20702.62|20702.62|20705.86|20705.86|20690.43|20690.43|0
1603454100000|2020-10-23 11:55:00|20706.16|20706.16|20698.58|20698.58|20710.19|20710.19|20698.58|20698.58|0
1603454400000|2020-10-23 12:00:00|20698.88|20698.88|20691.28|20691.28|20699.08|20699.08|20687.85|20687.85|0
1603454700000|2020-10-23 12:05:00|20691.88|20691.88|20699.3|20699.3|20699.6|20699.6|20691.58|20691.58|0
1603455000000|2020-10-23 12:10:00|20698.99|20698.99|20707.67|20707.67|20707.67|20707.67|20695.45|20695.45|0
1603455300000|2020-10-23 12:15:00|20707.98|20707.98|20722.74|20722.74|20723.04|20723.04|20707.98|20707.98|0
1603455600000|2020-10-23 12:20:00|20719.2|20719.2|20705.23|20705.23|20719.39|20719.39|20705.23|20705.23|0
1603455900000|2020-10-23 12:25:00|20704.63|20704.63|20707.48|20707.48|20707.48|20707.48|20674.49|20674.49|0
1603456200000|2020-10-23 12:30:00|20711.02|20711.02|20726.16|20726.16|20726.16|20726.16|20696.86|20696.86|0
1603456500000|2020-10-23 12:35:00|20727.66|20727.66|20724.12|20724.12|20729.17|20729.17|20723.82|20723.82|0
1603456800000|2020-10-23 12:40:00|20723.3|20723.3|20758.52|20758.52|20758.52|20758.52|20722.7|20722.7|0
1603457100000|2020-10-23 12:45:00|20759.13|20759.13|20751.74|20751.74|20759.13|20759.13|20751.74|20751.74|0
1603457400000|2020-10-23 12:50:00|20752.15|20752.15|20775.93|20775.93|20775.93|20775.93|20747|20747|0
1603457700000|2020-10-23 12:55:00|20772.39|20772.39|20782.57|20782.57|20783.01|20783.01|20772.39|20772.39|0
1603458000000|2020-10-23 13:00:00|20779.03|20779.03|20785.92|20785.92|20786.2|20786.2|20777.83|20777.83|0
1603458300000|2020-10-23 13:05:00|20786.74|20786.74|20779.88|20779.88|20791.41|20791.41|20776.64|20776.64|0
1603458600000|2020-10-23 13:10:00|20783.42|20783.42|20775.44|20775.44|20786.96|20786.96|20775.44|20775.44|0
1603458900000|2020-10-23 13:15:00|20774.62|20774.62|20775.22|20775.22|20776.24|20776.24|20772.29|20772.29|0
1603459200000|2020-10-23 13:20:00|20775.41|20775.41|20776.09|20776.09|20779.64|20779.64|20772.44|20772.44|0
1603459500000|2020-10-23 13:25:00|20779.64|20779.64|20776.75|20776.75|20783.51|20783.51|20772.2|20772.2|0
1603459800000|2020-10-23 13:30:00|20775.98|20775.98|20748.56|20748.56|20776.4|20776.4|20743.51|20743.51|0
1603460100000|2020-10-23 13:35:00|20745.02|20745.02|20712.43|20712.43|20745.02|20745.02|20712.43|20712.43|0
1603460400000|2020-10-23 13:40:00|20708.89|20708.89|20687.76|20687.76|20708.89|20708.89|20679.36|20679.36|0
1603460700000|2020-10-23 13:45:00|20691.3|20691.3|20668.63|20668.63|20701.92|20701.92|20668.63|20668.63|0
1603461000000|2020-10-23 13:50:00|20668.22|20668.22|20649.53|20649.53|20668.22|20668.22|20643.43|20643.43|0
1603461300000|2020-10-23 13:55:00|20650.13|20650.13|20677.86|20677.86|20681.4|20681.4|20650.13|20650.13|0
1603461600000|2020-10-23 14:00:00|20674.31|20674.31|20623.23|20623.23|20674.31|20674.31|20622.82|20622.82|0
1603461900000|2020-10-23 14:05:00|20626.77|20626.77|20635.17|20635.17|20648.43|20648.43|20626.47|20626.47|0
1603462200000|2020-10-23 14:10:00|20624.55|20624.55|20586.91|20586.91|20624.55|20624.55|20586.91|20586.91|0
1603462500000|2020-10-23 14:15:00|20590.45|20590.45|20573.23|20573.23|20594.59|20594.59|20569.28|20569.28|0
1603462800000|2020-10-23 14:20:00|20576.77|20576.77|20591.05|20591.05|20591.35|20591.35|20576.77|20576.77|0
1603463100000|2020-10-23 14:25:00|20601.67|20601.67|20573.73|20573.73|20601.97|20601.97|20573.73|20573.73|0
1603463400000|2020-10-23 14:30:00|20574.03|20574.03|20588.79|20588.79|20589.09|20589.09|20574.03|20574.03|0
1603463700000|2020-10-23 14:35:00|20589.09|20589.09|20575.86|20575.86|20589.09|20589.09|20568.78|20568.78|0
1603464000000|2020-10-23 14:40:00|20572.32|20572.32|20548.67|20548.67|20572.32|20572.32|20545.73|20545.73|0
1603464300000|2020-10-23 14:45:00|20548.25|20548.25|20544.06|20544.06|20559.29|20559.29|20540.98|20540.98|0
1603464600000|2020-10-23 14:50:00|20544.36|20544.36|20545.07|20545.07|20553.03|20553.03|20541.53|20541.53|0
1603464900000|2020-10-23 14:55:00|20545.64|20545.64|20545.45|20545.45|20554.42|20554.42|20545.45|20545.45|0
1603465200000|2020-10-23 15:00:00|20548.99|20548.99|20557.03|20557.03|20559.1|20559.1|20535.59|20535.59|0
1603465500000|2020-10-23 15:05:00|20562.34|20562.34|20555.06|20555.06|20562.34|20562.34|20547.38|20547.38|0
1603465800000|2020-10-23 15:10:00|20551.52|20551.52|20601.59|20601.59|20601.59|20601.59|20551.22|20551.22|0
1603466100000|2020-10-23 15:15:00|20603.36|20603.36|20612.22|20612.22|20616.06|20616.06|20603.36|20603.36|0
1603466400000|2020-10-23 15:20:00|20613.99|20613.99|20596.35|20596.35|20614.48|20614.48|20589.57|20589.57|0
1603466700000|2020-10-23 15:25:00|20596.96|20596.96|20613.26|20613.26|20613.26|20613.26|20595.68|20595.68|0
1603700100000|2020-10-26 08:15:00|20661.14|20661.14|20639.71|20639.71|20676.51|20676.51|20620.84|20620.84|0
1603700400000|2020-10-26 08:20:00|20636.17|20636.17|20553.53|20553.53|20636.17|20636.17|20553.53|20553.53|0
1603700700000|2020-10-26 08:25:00|20552.03|20552.03|20549.39|20549.39|20573.88|20573.88|20541.1|20541.1|0
1603701000000|2020-10-26 08:30:00|20538.77|20538.77|20454.17|20454.17|20538.77|20538.77|20454.17|20454.17|0
1603701300000|2020-10-26 08:35:00|20455.07|20455.07|20521.55|20521.55|20534.58|20534.58|20455.07|20455.07|0
1603701600000|2020-10-26 08:40:00|20518.01|20518.01|20498.99|20498.99|20518.01|20518.01|20483.73|20483.73|0
1603701900000|2020-10-26 08:45:00|20498.69|20498.69|20521.17|20521.17|20521.74|20521.74|20488.37|20488.37|0
1603702200000|2020-10-26 08:50:00|20531.79|20531.79|20574.6|20574.6|20582.59|20582.59|20531.79|20531.79|0
1603702500000|2020-10-26 08:55:00|20563.98|20563.98|20600.45|20600.45|20609.38|20609.38|20557.2|20557.2|0
1603702800000|2020-10-26 09:00:00|20586.28|20586.28|20593.15|20593.15|20596.91|20596.91|20581.84|20581.84|0
1603703100000|2020-10-26 09:05:00|20593.53|20593.53|20591.63|20591.63|20619.71|20619.71|20589.99|20589.99|0
1603703400000|2020-10-26 09:10:00|20588.09|20588.09|20618.2|20618.2|20628.82|20628.82|20581.91|20581.91|0
1603703700000|2020-10-26 09:15:00|20618.8|20618.8|20581.19|20581.19|20621.53|20621.53|20581.19|20581.19|0
1603704000000|2020-10-26 09:20:00|20574.1|20574.1|20566.91|20566.91|20598.78|20598.78|20566.91|20566.91|0
1603704300000|2020-10-26 09:25:00|20567.51|20567.51|20532.96|20532.96|20567.51|20567.51|20528.52|20528.52|0
1603704600000|2020-10-26 09:30:00|20536.5|20536.5|20519.44|20519.44|20543.59|20543.59|20519.44|20519.44|0
1603704900000|2020-10-26 09:35:00|20522.98|20522.98|20523.58|20523.58|20545.13|20545.13|20522.98|20522.98|0
1603705200000|2020-10-26 09:40:00|20527.12|20527.12|20523.88|20523.88|20538.95|20538.95|20516.5|20516.5|0
1603705500000|2020-10-26 09:45:00|20523.06|20523.06|20497.78|20497.78|20526.6|20526.6|20497.37|20497.37|0
1603705800000|2020-10-26 09:50:00|20501.32|20501.32|20521.2|20521.2|20521.2|20521.2|20490.7|20490.7|0
1603706100000|2020-10-26 09:55:00|20517.66|20517.66|20500.99|20500.99|20519.3|20519.3|20499.65|20499.65|0
1603706400000|2020-10-26 10:00:00|20500.69|20500.69|20495.45|20495.45|20500.69|20500.69|20493.03|20493.03|0
1603706700000|2020-10-26 10:05:00|20495.75|20495.75|20479.11|20479.11|20495.75|20495.75|20467.8|20467.8|0
1603707000000|2020-10-26 10:10:00|20472.03|20472.03|20477.57|20477.57|20486.16|20486.16|20464.18|20464.18|0
1603707300000|2020-10-26 10:15:00|20478.14|20478.14|20480.56|20480.56|20488.06|20488.06|20461.76|20461.76|0
1603707600000|2020-10-26 10:20:00|20477.02|20477.02|20460.82|20460.82|20485.09|20485.09|20455.75|20455.75|0
1603707900000|2020-10-26 10:25:00|20453.74|20453.74|20471.08|20471.08|20471.08|20471.08|20453.74|20453.74|0
1603708200000|2020-10-26 10:30:00|20471.68|20471.68|20447.53|20447.53|20478.87|20478.87|20447.53|20447.53|0
1603708500000|2020-10-26 10:35:00|20454.62|20454.62|20452.15|20452.15|20458.76|20458.76|20443.69|20443.69|0
1603708800000|2020-10-26 10:40:00|20445.07|20445.07|20417.76|20417.76|20445.07|20445.07|20417.76|20417.76|0
1603709100000|2020-10-26 10:45:00|20414.22|20414.22|20436.89|20436.89|20439.83|20439.83|20399.27|20399.27|0
1603709400000|2020-10-26 10:50:00|20443.98|20443.98|20453.72|20453.72|20461.41|20461.41|20443.98|20443.98|0
1603709700000|2020-10-26 10:55:00|20460.81|20460.81|20480.73|20480.73|20483.86|20483.86|20458.17|20458.17|0
1603710000000|2020-10-26 11:00:00|20484.27|20484.27|20518.56|20518.56|20518.56|20518.56|20473.45|20473.45|0
1603710300000|2020-10-26 11:05:00|20518.86|20518.86|20533.46|20533.46|20533.46|20533.46|20518.86|20518.86|0
1603710600000|2020-10-26 11:10:00|20533.76|20533.76|20527.01|20527.01|20549.76|20549.76|20526.71|20526.71|0
1603710900000|2020-10-26 11:15:00|20527.61|20527.61|20531.15|20531.15|20532.06|20532.06|20520.53|20520.53|0
1603711200000|2020-10-26 11:20:00|20531.76|20531.76|20530.05|20530.05|20532.96|20532.96|20528.84|20528.84|0
1603711500000|2020-10-26 11:25:00|20519.42|20519.42|20508.16|20508.16|20524.17|20524.17|20503.52|20503.52|0
1603711800000|2020-10-26 11:30:00|20511.7|20511.7|20504.96|20504.96|20515.65|20515.65|20497.94|20497.94|0
1603712100000|2020-10-26 11:35:00|20505.26|20505.26|20498.71|20498.71|20507.6|20507.6|20498.71|20498.71|0
1603712400000|2020-10-26 11:40:00|20495.17|20495.17|20487.37|20487.37|20495.17|20495.17|20477.58|20477.58|0
1603712700000|2020-10-26 11:45:00|20490.91|20490.91|20487.18|20487.18|20501.65|20501.65|20486.47|20486.47|0
1603713000000|2020-10-26 11:50:00|20488.69|20488.69|20499.12|20499.12|20499.61|20499.61|20480.89|20480.89|0
1603713300000|2020-10-26 11:55:00|20498.52|20498.52|20460.42|20460.42|20498.52|20498.52|20460.42|20460.42|0
1603713600000|2020-10-26 12:00:00|20458.92|20458.92|20447.71|20447.71|20459.52|20459.52|20444.16|20444.16|0
1603713900000|2020-10-26 12:05:00|20447.4|20447.4|20446.39|20446.39|20450.75|20450.75|20443.37|20443.37|0
1603714200000|2020-10-26 12:10:00|20439.31|20439.31|20429.48|20429.48|20439.31|20439.31|20414.04|20414.04|0
1603714500000|2020-10-26 12:15:00|20425.94|20425.94|20450.96|20450.96|20450.96|20450.96|20419.09|20419.09|0
1603714800000|2020-10-26 12:20:00|20454.5|20454.5|20441.74|20441.74|20458.64|20458.64|20441.74|20441.74|0
1603715100000|2020-10-26 12:25:00|20431.12|20431.12|20446.18|20446.18|20447.09|20447.09|20427.58|20427.58|0
1603715400000|2020-10-26 12:30:00|20449.73|20449.73|20450.26|20450.26|20456.81|20456.81|20449.42|20449.42|0
1603715700000|2020-10-26 12:35:00|20443.18|20443.18|20425.78|20425.78|20443.18|20443.18|20422.65|20422.65|0
1603716000000|2020-10-26 12:40:00|20425.48|20425.48|20406.24|20406.24|20426.68|20426.68|20399.16|20399.16|0
1603716300000|2020-10-26 12:45:00|20409.79|20409.79|20418.06|20418.06|20418.06|20418.06|20401.79|20401.79|0
1603716600000|2020-10-26 12:50:00|20428.68|20428.68|20451.43|20451.43|20467.51|20467.51|20428.68|20428.68|0
1603716900000|2020-10-26 12:55:00|20447.89|20447.89|20467.33|20467.33|20474.42|20474.42|20447.29|20447.29|0
1603717200000|2020-10-26 13:00:00|20470.88|20470.88|20495.62|20495.62|20495.62|20495.62|20470.57|20470.57|0
1603717500000|2020-10-26 13:05:00|20499.17|20499.17|20519.76|20519.76|20520.17|20520.17|20491.78|20491.78|0
1603717800000|2020-10-26 13:10:00|20518.99|20518.99|20535.55|20535.55|20536.45|20536.45|20510.29|20510.29|0
1603718100000|2020-10-26 13:15:00|20535.85|20535.85|20533.85|20533.85|20536.15|20536.15|20513.21|20513.21|0
1603718400000|2020-10-26 13:20:00|20533.55|20533.55|20516.37|20516.37|20534.15|20534.15|20515.6|20515.6|0
1603718700000|2020-10-26 13:25:00|20519.91|20519.91|20509.09|20509.09|20519.91|20519.91|20495.12|20495.12|0
1603719000000|2020-10-26 13:30:00|20509.39|20509.39|20522.46|20522.46|20529.96|20529.96|20505.47|20505.47|0
1603719300000|2020-10-26 13:35:00|20526|20526|20531.35|20531.35|20545.52|20545.52|20526|20526|0
1603719600000|2020-10-26 13:40:00|20534.89|20534.89|20529.52|20529.52|20538.63|20538.63|20505.96|20505.96|0
1603719900000|2020-10-26 13:45:00|20533.06|20533.06|20510.02|20510.02|20533.06|20533.06|20510.02|20510.02|0
1603720200000|2020-10-26 13:50:00|20513.57|20513.57|20516.72|20516.72|20528.44|20528.44|20512.88|20512.88|0
1603720500000|2020-10-26 13:55:00|20513.18|20513.18|20489.02|20489.02|20524.74|20524.74|20485.48|20485.48|0
1603720800000|2020-10-26 14:00:00|20492.56|20492.56|20511.81|20511.81|20515.05|20515.05|20485.07|20485.07|0
1603721100000|2020-10-26 14:05:00|20512.01|20512.01|20521.32|20521.32|20521.32|20521.32|20511.59|20511.59|0
1603721400000|2020-10-26 14:10:00|20524.86|20524.86|20517.8|20517.8|20525.49|20525.49|20517.09|20517.09|0
1603721700000|2020-10-26 14:15:00|20517.5|20517.5|20528.56|20528.56|20531.39|20531.39|20516.11|20516.11|0
1603722000000|2020-10-26 14:20:00|20532.1|20532.1|20496.72|20496.72|20532.4|20532.4|20496.72|20496.72|0
1603722300000|2020-10-26 14:25:00|20497.02|20497.02|20489.5|20489.5|20497.89|20497.89|20486.37|20486.37|0
1603722600000|2020-10-26 14:30:00|20485.96|20485.96|20465.37|20465.37|20486.69|20486.69|20441.9|20441.9|0
1603722900000|2020-10-26 14:35:00|20461.82|20461.82|20473.57|20473.57|20473.57|20473.57|20461.82|20461.82|0
1603723200000|2020-10-26 14:40:00|20473.87|20473.87|20456.4|20456.4|20480.35|20480.35|20456.4|20456.4|0
1603723500000|2020-10-26 14:45:00|20456.09|20456.09|20449.93|20449.93|20467.62|20467.62|20445.98|20445.98|0
1603723800000|2020-10-26 14:50:00|20446.39|20446.39|20435.95|20435.95|20457.61|20457.61|20435.95|20435.95|0
1603724100000|2020-10-26 14:55:00|20432.41|20432.41|20417.74|20417.74|20439.19|20439.19|20416.33|20416.33|0
1603724400000|2020-10-26 15:00:00|20414.2|20414.2|20429.99|20429.99|20429.99|20429.99|20399.8|20399.8|0
1603724700000|2020-10-26 15:05:00|20429.69|20429.69|20420.61|20420.61|20442.14|20442.14|20413.52|20413.52|0
1603725000000|2020-10-26 15:10:00|20417.06|20417.06|20422.44|20422.44|20446.01|20446.01|20413.52|20413.52|0
1603725300000|2020-10-26 15:15:00|20418.9|20418.9|20382.1|20382.1|20421.54|20421.54|20369.46|20369.46|0
1603725600000|2020-10-26 15:20:00|20382.71|20382.71|20412.43|20412.43|20415.97|20415.97|20371.78|20371.78|0
1603725900000|2020-10-26 15:25:00|20412.81|20412.81|20442.24|20442.24|20442.24|20442.24|20406.53|20406.53|0
1603726200000|2020-10-26 15:30:00|20438.4|20438.4|20415.37|20415.37|20438.7|20438.7|20415.37|20415.37|0
1603726500000|2020-10-26 15:35:00|20418.91|20418.91|20450.47|20450.47|20451.07|20451.07|20418.91|20418.91|0
1603726800000|2020-10-26 15:40:00|20446.93|20446.93|20445.62|20445.62|20450.58|20450.58|20438.53|20438.53|0
1603727100000|2020-10-26 15:45:00|20456.24|20456.24|20430.48|20430.48|20456.24|20456.24|20430.07|20430.07|0
1603727400000|2020-10-26 15:50:00|20430.18|20430.18|20419.65|20419.65|20437.55|20437.55|20416.01|20416.01|0
1603727700000|2020-10-26 15:55:00|20419.35|20419.35|20430.22|20430.22|20440.84|20440.84|20416.41|20416.41|0
1603728000000|2020-10-26 16:00:00|20426.08|20426.08|20427.49|20427.49|20427.98|20427.98|20410.96|20410.96|0
1603728300000|2020-10-26 16:05:00|20423.95|20423.95|20410.08|20410.08|20429.8|20429.8|20407.48|20407.48|0
1603728600000|2020-10-26 16:10:00|20409.78|20409.78|20411.55|20411.55|20418.45|20418.45|20405.49|20405.49|0
1603728900000|2020-10-26 16:15:00|20415.09|20415.09|20430.04|20430.04|20430.04|20430.04|20411.24|20411.24|0
1603729200000|2020-10-26 16:20:00|20430.45|20430.45|20406.2|20406.2|20434.49|20434.49|20405.9|20405.9|0
1603729500000|2020-10-26 16:25:00|20405.9|20405.9|20388.83|20388.83|20409.74|20409.74|20382.13|20382.13|0
1603786500000|2020-10-27 08:15:00|20327.92|20327.92|20341.99|20341.99|20349.07|20349.07|20313.75|20313.75|0
1603786800000|2020-10-27 08:20:00|20340.75|20340.75|20309.8|20309.8|20340.75|20340.75|20253.31|20253.31|0
1603787100000|2020-10-27 08:25:00|20302.72|20302.72|20297.91|20297.91|20307.49|20307.49|20257.91|20257.91|0
1603787400000|2020-10-27 08:30:00|20290.82|20290.82|20292.94|20292.94|20313.66|20313.66|20278.67|20278.67|0
1603787700000|2020-10-27 08:35:00|20292.12|20292.12|20284.38|20284.38|20307.62|20307.62|20262.42|20262.42|0
1603788000000|2020-10-27 08:40:00|20284.68|20284.68|20289.84|20289.84|20327.03|20327.03|20284.68|20284.68|0
1603788300000|2020-10-27 08:45:00|20289.64|20289.64|20326.59|20326.59|20326.59|20326.59|20273.48|20273.48|0
1603788600000|2020-10-27 08:50:00|20323.05|20323.05|20336.53|20336.53|20356.31|20356.31|20312.42|20312.42|0
1603788900000|2020-10-27 08:55:00|20336.72|20336.72|20310.4|20310.4|20337.02|20337.02|20310.4|20310.4|0
1603789200000|2020-10-27 09:00:00|20303.32|20303.32|20300.39|20300.39|20308.37|20308.37|20276.61|20276.61|0
1603789500000|2020-10-27 09:05:00|20296.85|20296.85|20229.79|20229.79|20296.85|20296.85|20226.25|20226.25|0
1603789800000|2020-10-27 09:10:00|20230.4|20230.4|20255.88|20255.88|20255.88|20255.88|20210.88|20210.88|0
1603790100000|2020-10-27 09:15:00|20248.8|20248.8|20229.75|20229.75|20252.34|20252.34|20218.83|20218.83|0
1603790400000|2020-10-27 09:20:00|20229.15|20229.15|20233.08|20233.08|20255.12|20255.12|20219.81|20219.81|0
1603790700000|2020-10-27 09:25:00|20232.17|20232.17|20290.41|20290.41|20297.68|20297.68|20232.17|20232.17|0
1603791000000|2020-10-27 09:30:00|20286.87|20286.87|20290.85|20290.85|20308.44|20308.44|20265.81|20265.81|0
1603791300000|2020-10-27 09:35:00|20301.47|20301.47|20313.32|20313.32|20313.32|20313.32|20287.52|20287.52|0
1603791600000|2020-10-27 09:40:00|20313.93|20313.93|20293.7|20293.7|20314.53|20314.53|20290.87|20290.87|0
1603791900000|2020-10-27 09:45:00|20286.62|20286.62|20291.95|20291.95|20291.95|20291.95|20274.49|20274.49|0
1603792200000|2020-10-27 09:50:00|20295.49|20295.49|20271.2|20271.2|20302.17|20302.17|20270.3|20270.3|0
1603792500000|2020-10-27 09:55:00|20264.12|20264.12|20267.04|20267.04|20273.52|20273.52|20255.45|20255.45|0
1603792800000|2020-10-27 10:00:00|20266.14|20266.14|20288.89|20288.89|20293.34|20293.34|20266.14|20266.14|0
1603793100000|2020-10-27 10:05:00|20285.35|20285.35|20287.99|20287.99|20299.43|20299.43|20284.15|20284.15|0
1603793400000|2020-10-27 10:10:00|20288.29|20288.29|20291|20291|20312.65|20312.65|20288.29|20288.29|0
1603793700000|2020-10-27 10:15:00|20294.54|20294.54|20330.36|20330.36|20330.36|20330.36|20285.95|20285.95|0
1603794000000|2020-10-27 10:20:00|20333.9|20333.9|20337.44|20337.44|20341.59|20341.59|20319.74|20319.74|0
1603794300000|2020-10-27 10:25:00|20337.14|20337.14|20326.3|20326.3|20344.22|20344.22|20326.3|20326.3|0
1603794600000|2020-10-27 10:30:00|20326.87|20326.87|20331.15|20331.15|20342.38|20342.38|20319.22|20319.22|0
1603794900000|2020-10-27 10:35:00|20334.69|20334.69|20334.78|20334.78|20338.24|20338.24|20327.31|20327.31|0
1603795200000|2020-10-27 10:40:00|20334.18|20334.18|20339.93|20339.93|20343.47|20343.47|20326.19|20326.19|0
1603795500000|2020-10-27 10:45:00|20343.47|20343.47|20334.59|20334.59|20346.11|20346.11|20331.05|20331.05|0
1603795800000|2020-10-27 10:50:00|20341.67|20341.67|20355.75|20355.75|20356.13|20356.13|20341.67|20341.67|0
1603796100000|2020-10-27 10:55:00|20348.67|20348.67|20366.25|20366.25|20373.34|20373.34|20344.83|20344.83|0
1603796400000|2020-10-27 11:00:00|20369.8|20369.8|20348.36|20348.36|20385.57|20385.57|20348.05|20348.05|0
1603796700000|2020-10-27 11:05:00|20351.9|20351.9|20372.73|20372.73|20372.73|20372.73|20351.9|20351.9|0
1603797000000|2020-10-27 11:10:00|20376.27|20376.27|20372.1|20372.1|20379.82|20379.82|20364.53|20364.53|0
1603797300000|2020-10-27 11:15:00|20371.5|20371.5|20368.45|20368.45|20371.8|20371.8|20356.82|20356.82|0
1603797600000|2020-10-27 11:20:00|20364.91|20364.91|20350.25|20350.25|20364.91|20364.91|20343.17|20343.17|0
1603797900000|2020-10-27 11:25:00|20353.8|20353.8|20367.25|20367.25|20367.55|20367.55|20353.08|20353.08|0
1603798200000|2020-10-27 11:30:00|20370.79|20370.79|20385.86|20385.86|20385.86|20385.86|20370.79|20370.79|0
1603798500000|2020-10-27 11:35:00|20389.4|20389.4|20406.78|20406.78|20425.22|20425.22|20389.4|20389.4|0
1603798800000|2020-10-27 11:40:00|20410.32|20410.32|20423.13|20423.13|20423.13|20423.13|20410.32|20410.32|0
1603799100000|2020-10-27 11:45:00|20423.73|20423.73|20435.07|20435.07|20445.69|20445.69|20423.73|20423.73|0
1603799400000|2020-10-27 11:50:00|20434.77|20434.77|20424.42|20424.42|20438.88|20438.88|20420.88|20420.88|0
1603799700000|2020-10-27 11:55:00|20420.88|20420.88|20403.62|20403.62|20420.88|20420.88|20403.62|20403.62|0
1603800000000|2020-10-27 12:00:00|20402.42|20402.42|20401.71|20401.71|20412.74|20412.74|20398.27|20398.27|0
1603800300000|2020-10-27 12:05:00|20398.16|20398.16|20404.84|20404.84|20408.68|20408.68|20397.56|20397.56|0
1603800600000|2020-10-27 12:10:00|20401.3|20401.3|20388.62|20388.62|20401.3|20401.3|20382.77|20382.77|0
1603800900000|2020-10-27 12:15:00|20384.78|20384.78|20364.2|20364.2|20385.49|20385.49|20364.2|20364.2|0
1603801200000|2020-10-27 12:20:00|20363.62|20363.62|20352.43|20352.43|20364.34|20364.34|20351.83|20351.83|0
1603801500000|2020-10-27 12:25:00|20351.83|20351.83|20339.16|20339.16|20359.21|20359.21|20339.16|20339.16|0
1603801800000|2020-10-27 12:30:00|20342.71|20342.71|20351.1|20351.1|20351.1|20351.1|20332.08|20332.08|0
1603802100000|2020-10-27 12:35:00|20351.4|20351.4|20350.58|20350.58|20351.89|20351.89|20344.21|20344.21|0
1603802400000|2020-10-27 12:40:00|20354.12|20354.12|20343.39|20343.39|20357.96|20357.96|20343.39|20343.39|0
1603802700000|2020-10-27 12:45:00|20346.93|20346.93|20364.34|20364.34|20364.34|20364.34|20346.93|20346.93|0
1603803000000|2020-10-27 12:50:00|20360.79|20360.79|20335.85|20335.85|20360.79|20360.79|20335.55|20335.55|0
1603803300000|2020-10-27 12:55:00|20335.25|20335.25|20322.37|20322.37|20335.25|20335.25|20313.31|20313.31|0
1603803600000|2020-10-27 13:00:00|20318.83|20318.83|20304.69|20304.69|20318.83|20318.83|20297.99|20297.99|0
1603803900000|2020-10-27 13:05:00|20308.23|20308.23|20306.4|20306.4|20310.57|20310.57|20302.58|20302.58|0
1603804200000|2020-10-27 13:10:00|20302.86|20302.86|20303.08|20303.08|20310.87|20310.87|20292.54|20292.54|0
1603804500000|2020-10-27 13:15:00|20299.54|20299.54|20290.48|20290.48|20303.08|20303.08|20286.94|20286.94|0
1603804800000|2020-10-27 13:20:00|20289.28|20289.28|20277.44|20277.44|20296.36|20296.36|20277.14|20277.14|0
1603805100000|2020-10-27 13:25:00|20273.9|20273.9|20236.57|20236.57|20277.74|20277.74|20236.57|20236.57|0
1603805400000|2020-10-27 13:30:00|20229.49|20229.49|20278.97|20278.97|20278.97|20278.97|20229.49|20229.49|0
1603805700000|2020-10-27 13:35:00|20279.27|20279.27|20274.24|20274.24|20304.35|20304.35|20274.24|20274.24|0
1603806000000|2020-10-27 13:40:00|20277.78|20277.78|20259.47|20259.47|20277.78|20277.78|20248.85|20248.85|0
1603806300000|2020-10-27 13:45:00|20263.01|20263.01|20273.96|20273.96|20277.95|20277.95|20256.4|20256.4|0
1603806600000|2020-10-27 13:50:00|20277.51|20277.51|20284.59|20284.59|20287.23|20287.23|20275.7|20275.7|0
1603806900000|2020-10-27 13:55:00|20284.89|20284.89|20284.06|20284.06|20304.4|20304.4|20280.81|20280.81|0
1603807200000|2020-10-27 14:00:00|20283.75|20283.75|20266.99|20266.99|20283.75|20283.75|20261.84|20261.84|0
1603807500000|2020-10-27 14:05:00|20265.49|20265.49|20278.71|20278.71|20282.74|20282.74|20258.02|20258.02|0
1603807800000|2020-10-27 14:10:00|20285.79|20285.79|20253.92|20253.92|20285.79|20285.79|20253.92|20253.92|0
1603808100000|2020-10-27 14:15:00|20249.48|20249.48|20232.61|20232.61|20249.78|20249.78|20221.75|20221.75|0
1603808400000|2020-10-27 14:20:00|20233.02|20233.02|20225.58|20225.58|20233.62|20233.62|20199.8|20199.8|0
1603808700000|2020-10-27 14:25:00|20221.44|20221.44|20221.84|20221.84|20237.1|20237.1|20208.28|20208.28|0
1603809000000|2020-10-27 14:30:00|20225.38|20225.38|20232.89|20232.89|20232.89|20232.89|20219.33|20219.33|0
1603809300000|2020-10-27 14:35:00|20233.19|20233.19|20234.56|20234.56|20245.46|20245.46|20226.46|20226.46|0
1603809600000|2020-10-27 14:40:00|20234.15|20234.15|20246.28|20246.28|20254.07|20254.07|20234.15|20234.15|0
1603809900000|2020-10-27 14:45:00|20242.74|20242.74|20254.45|20254.45|20261.84|20261.84|20237.99|20237.99|0
1603810200000|2020-10-27 14:50:00|20257.99|20257.99|20252.84|20252.84|20266.58|20266.58|20245.76|20245.76|0
1603810500000|2020-10-27 14:55:00|20256.38|20256.38|20222.29|20222.29|20263.05|20263.05|20222.29|20222.29|0
1603810800000|2020-10-27 15:00:00|20215.21|20215.21|20255.37|20255.37|20255.37|20255.37|20208.02|20208.02|0
1603811100000|2020-10-27 15:05:00|20251.83|20251.83|20268.26|20268.26|20271.2|20271.2|20247.99|20247.99|0
1603811400000|2020-10-27 15:10:00|20264.72|20264.72|20263.31|20263.31|20288.4|20288.4|20259.77|20259.77|0
1603811700000|2020-10-27 15:15:00|20266.85|20266.85|20251.38|20251.38|20266.85|20266.85|20240.45|20240.45|0
1603812000000|2020-10-27 15:20:00|20254.92|20254.92|20276.83|20276.83|20280.37|20280.37|20250.84|20250.84|0
1603812300000|2020-10-27 15:25:00|20273.29|20273.29|20251.82|20251.82|20290.68|20290.68|20240.9|20240.9|0
1603812600000|2020-10-27 15:30:00|20251.41|20251.41|20263.23|20263.23|20266.47|20266.47|20242.99|20242.99|0
1603812900000|2020-10-27 15:35:00|20263.64|20263.64|20281.67|20281.67|20281.67|20281.67|20260.09|20260.09|0
1603813200000|2020-10-27 15:40:00|20285.21|20285.21|20271.79|20271.79|20285.21|20285.21|20262.09|20262.09|0
1603813500000|2020-10-27 15:45:00|20275.33|20275.33|20300.75|20300.75|20304.59|20304.59|20275.33|20275.33|0
1603813800000|2020-10-27 15:50:00|20299.93|20299.93|20325.01|20325.01|20329.16|20329.16|20296.08|20296.08|0
1603814100000|2020-10-27 15:55:00|20321.47|20321.47|20358.8|20358.8|20358.83|20358.83|20316.81|20316.81|0
1603814400000|2020-10-27 16:00:00|20362.34|20362.34|20381.31|20381.31|20381.61|20381.61|20354.71|20354.71|0
1603814700000|2020-10-27 16:05:00|20377.77|20377.77|20367.37|20367.37|20378.07|20378.07|20364.41|20364.41|0
1603815000000|2020-10-27 16:10:00|20363.83|20363.83|20360.07|20360.07|20364.52|20364.52|20352.09|20352.09|0
1603815300000|2020-10-27 16:15:00|20359.25|20359.25|20386.06|20386.06|20386.06|20386.06|20356.09|20356.09|0
1603815600000|2020-10-27 16:20:00|20382.52|20382.52|20428.44|20428.44|20428.44|20428.44|20382.52|20382.52|0
1603815900000|2020-10-27 16:25:00|20424.9|20424.9|20372.39|20372.39|20429.53|20429.53|20369.26|20369.26|0
1603872900000|2020-10-28 08:15:00|19969.42|19969.42|19884.14|19884.14|19972.05|19972.05|19880.59|19880.59|0
1603873200000|2020-10-28 08:20:00|19880.59|19880.59|19823.41|19823.41|19914.02|19914.02|19815.42|19815.42|0
1603873500000|2020-10-28 08:25:00|19819.87|19819.87|19841.07|19841.07|19844.61|19844.61|19765.8|19765.8|0
1603873800000|2020-10-28 08:30:00|19833.99|19833.99|19764.86|19764.86|19833.99|19833.99|19764.86|19764.86|0
1603874100000|2020-10-28 08:35:00|19764.25|19764.25|19802.7|19802.7|19806.24|19806.24|19742.72|19742.72|0
1603874400000|2020-10-28 08:40:00|19803.08|19803.08|19834.27|19834.27|19860.56|19860.56|19796|19796|0
1603874700000|2020-10-28 08:45:00|19837.81|19837.81|19903.84|19903.84|19903.84|19903.84|19830.73|19830.73|0
1603875000000|2020-10-28 08:50:00|19900.3|19900.3|19895.01|19895.01|19934.28|19934.28|19884.13|19884.13|0
1603875300000|2020-10-28 08:55:00|19893.81|19893.81|19898.26|19898.26|19903.6|19903.6|19862.9|19862.9|0
1603875600000|2020-10-28 09:00:00|19887.63|19887.63|19868.64|19868.64|19895.32|19895.32|19830.82|19830.82|0
1603875900000|2020-10-28 09:05:00|19868.94|19868.94|19921.06|19921.06|19927.59|19927.59|19868.53|19868.53|0
1603876200000|2020-10-28 09:10:00|19924.6|19924.6|19925.52|19925.52|19936.14|19936.14|19911.94|19911.94|0
1603876500000|2020-10-28 09:15:00|19926.12|19926.12|19939.78|19939.78|19943.32|19943.32|19899.91|19899.91|0
1603876800000|2020-10-28 09:20:00|19939.37|19939.37|19975.74|19975.74|19976.04|19976.04|19935.53|19935.53|0
1603877100000|2020-10-28 09:25:00|19975.44|19975.44|19951.42|19951.42|19995.06|19995.06|19944.04|19944.04|0
1603877400000|2020-10-28 09:30:00|19951.72|19951.72|19945.63|19945.63|19958.8|19958.8|19904.96|19904.96|0
1603877700000|2020-10-28 09:35:00|19931.47|19931.47|19918.41|19918.41|19938.55|19938.55|19913.97|19913.97|0
1603878000000|2020-10-28 09:40:00|19925.49|19925.49|19945.46|19945.46|19945.46|19945.46|19910.02|19910.02|0
1603878300000|2020-10-28 09:45:00|19944.88|19944.88|19917|19917|19945.65|19945.65|19917|19917|0
1603878600000|2020-10-28 09:50:00|19916.18|19916.18|19945.79|19945.79|19945.79|19945.79|19884.31|19884.31|0
1603878900000|2020-10-28 09:55:00|19949.33|19949.33|19976.75|19976.75|19982.11|19982.11|19949.33|19949.33|0
1603879200000|2020-10-28 10:00:00|19969.67|19969.67|20027.23|20027.23|20031.07|20031.07|19969.67|19969.67|0
1603879500000|2020-10-28 10:05:00|20026.63|20026.63|20013.18|20013.18|20026.63|20026.63|20008.13|20008.13|0
1603879800000|2020-10-28 10:10:00|19995.47|19995.47|20028.42|20028.42|20028.42|20028.42|19995.47|19995.47|0
1603880100000|2020-10-28 10:15:00|20024.88|20024.88|20040.58|20040.58|20040.58|20040.58|20010.63|20010.63|0
1603880400000|2020-10-28 10:20:00|20033.19|20033.19|20017.34|20017.34|20054.14|20054.14|20017.34|20017.34|0
1603880700000|2020-10-28 10:25:00|20017.65|20017.65|19954.53|19954.53|20018.25|20018.25|19954.53|19954.53|0
1603881000000|2020-10-28 10:30:00|19950.99|19950.99|19949.06|19949.06|19965.87|19965.87|19946.96|19946.96|0
1603881300000|2020-10-28 10:35:00|19948.76|19948.76|19965.33|19965.33|19966.23|19966.23|19933.99|19933.99|0
1603881600000|2020-10-28 10:40:00|19964.73|19964.73|19957.95|19957.95|19964.73|19964.73|19950.26|19950.26|0
1603881900000|2020-10-28 10:45:00|19965.03|19965.03|19992.46|19992.46|19993.66|19993.66|19957.95|19957.95|0
1603882200000|2020-10-28 10:50:00|19978.29|19978.29|19975.55|19975.55|19978.29|19978.29|19964.13|19964.13|0
1603882500000|2020-10-28 10:55:00|19968.46|19968.46|19959.68|19959.68|19982.33|19982.33|19956.75|19956.75|0
1603882800000|2020-10-28 11:00:00|19952.6|19952.6|19969.87|19969.87|19977.25|19977.25|19943.58|19943.58|0
1603883100000|2020-10-28 11:05:00|19966.33|19966.33|19927.09|19927.09|19966.33|19966.33|19920|19920|0
1603883400000|2020-10-28 11:10:00|19923.54|19923.54|19927.69|19927.69|19938.31|19938.31|19920|19920|0
1603883700000|2020-10-28 11:15:00|19924.15|19924.15|19945.19|19945.19|19956.11|19956.11|19923.85|19923.85|0
1603884000000|2020-10-28 11:20:00|19944.89|19944.89|19898.04|19898.04|19944.89|19944.89|19898.04|19898.04|0
1603884300000|2020-10-28 11:25:00|19897.74|19897.74|19912.02|19912.02|19919.29|19919.29|19890.66|19890.66|0
1603884600000|2020-10-28 11:30:00|19919.1|19919.1|19901.39|19901.39|19928.82|19928.82|19901.39|19901.39|0
1603884900000|2020-10-28 11:35:00|19897.85|19897.85|19918.48|19918.48|19918.48|19918.48|19896.65|19896.65|0
1603885200000|2020-10-28 11:40:00|19914.94|19914.94|19935.27|19935.27|19935.27|19935.27|19903.72|19903.72|0
1603885500000|2020-10-28 11:45:00|19931.73|19931.73|19942.27|19942.27|19942.57|19942.57|19931.13|19931.13|0
1603885800000|2020-10-28 11:50:00|19952.9|19952.9|19988.22|19988.22|19988.22|19988.22|19949.66|19949.66|0
1603886100000|2020-10-28 11:55:00|19992.06|19992.06|19966.64|19966.64|19992.06|19992.06|19944.49|19944.49|0
1603886400000|2020-10-28 12:00:00|19963.1|19963.1|19953.94|19953.94|19975.53|19975.53|19933.1|19933.1|0
1603886700000|2020-10-28 12:05:00|19953.53|19953.53|19944.36|19944.36|19962.77|19962.77|19933.74|19933.74|0
1603887000000|2020-10-28 12:10:00|19944.96|19944.96|19927.89|19927.89|19948.92|19948.92|19927.89|19927.89|0
1603887300000|2020-10-28 12:15:00|19931.43|19931.43|19935.16|19935.16|19935.16|19935.16|19906.23|19906.23|0
1603887600000|2020-10-28 12:20:00|19934.78|19934.78|19928.52|19928.52|19934.78|19934.78|19917.89|19917.89|0
1603887900000|2020-10-28 12:25:00|19939.14|19939.14|19954.29|19954.29|19958.95|19958.95|19939.14|19939.14|0
1603888200000|2020-10-28 12:30:00|19954.59|19954.59|19953.28|19953.28|19956.82|19956.82|19942.65|19942.65|0
1603888500000|2020-10-28 12:35:00|19949.73|19949.73|19955.04|19955.04|19963.9|19963.9|19947.95|19947.95|0
1603888800000|2020-10-28 12:40:00|19955.8|19955.8|19944.8|19944.8|19956.93|19956.93|19937.72|19937.72|0
1603889100000|2020-10-28 12:45:00|19941.26|19941.26|19924.88|19924.88|19948.34|19948.34|19921.34|19921.34|0
1603889400000|2020-10-28 12:50:00|19928.42|19928.42|19950.46|19950.46|19961.49|19961.49|19928.42|19928.42|0
1603889700000|2020-10-28 12:55:00|19946.92|19946.92|19956.77|19956.77|19967.7|19967.7|19946.92|19946.92|0
1603890000000|2020-10-28 13:00:00|19960.31|19960.31|19950.46|19950.46|19963.86|19963.86|19949.75|19949.75|0
1603890300000|2020-10-28 13:05:00|19946.92|19946.92|19961.71|19961.71|19980.02|19980.02|19946.92|19946.92|0
1603890600000|2020-10-28 13:10:00|19958.17|19958.17|19923.03|19923.03|19958.17|19958.17|19923.03|19923.03|0
1603890900000|2020-10-28 13:15:00|19922.62|19922.62|19864.76|19864.76|19922.62|19922.62|19857.67|19857.67|0
1603891200000|2020-10-28 13:20:00|19865.36|19865.36|19862.72|19862.72|19866.26|19866.26|19852.1|19852.1|0
1603891500000|2020-10-28 13:25:00|19863.54|19863.54|19874.77|19874.77|19874.77|19874.77|19849.38|19849.38|0
1603891800000|2020-10-28 13:30:00|19871.23|19871.23|19843.42|19843.42|19876.87|19876.87|19839.96|19839.96|0
1603892100000|2020-10-28 13:35:00|19854.04|19854.04|19859.77|19859.77|19877.48|19877.48|19853.22|19853.22|0
1603892400000|2020-10-28 13:40:00|19859.96|19859.96|19875.14|19875.14|19875.14|19875.14|19845.8|19845.8|0
1603892700000|2020-10-28 13:45:00|19871.6|19871.6|19858.87|19858.87|19871.6|19871.6|19830.32|19830.32|0
1603893000000|2020-10-28 13:50:00|19851.79|19851.79|19880.28|19880.28|19887.36|19887.36|19836.69|19836.69|0
1603893300000|2020-10-28 13:55:00|19876.74|19876.74|19882.5|19882.5|19888.87|19888.87|19874.1|19874.1|0
1603893600000|2020-10-28 14:00:00|19882.2|19882.2|19773.86|19773.86|19889.58|19889.58|19773.86|19773.86|0
1603893900000|2020-10-28 14:05:00|19770.32|19770.32|19789.25|19789.25|19800.28|19800.28|19767.51|19767.51|0
1603894200000|2020-10-28 14:10:00|19788.64|19788.64|19808.46|19808.46|19819.38|19819.38|19778.02|19778.02|0
1603894500000|2020-10-28 14:15:00|19812|19812|19738.36|19738.36|19825.56|19825.56|19738.36|19738.36|0
1603894800000|2020-10-28 14:20:00|19741.9|19741.9|19690.3|19690.3|19748.98|19748.98|19690.3|19690.3|0
1603895100000|2020-10-28 14:25:00|19693.84|19693.84|19656.33|19656.33|19704.46|19704.46|19648.65|19648.65|0
1603895400000|2020-10-28 14:30:00|19652.79|19652.79|19643.97|19643.97|19662.58|19662.58|19634.67|19634.67|0
1603895700000|2020-10-28 14:35:00|19639.53|19639.53|19638.71|19638.71|19661.65|19661.65|19631.62|19631.62|0
1603896000000|2020-10-28 14:40:00|19638.3|19638.3|19652.36|19652.36|19652.36|19652.36|19623.53|19623.53|0
1603896300000|2020-10-28 14:45:00|19652.66|19652.66|19609.96|19609.96|19658.52|19658.52|19602.17|19602.17|0
1603896600000|2020-10-28 14:50:00|19613.5|19613.5|19629.68|19629.68|19642.14|19642.14|19604.1|19604.1|0
1603896900000|2020-10-28 14:55:00|19630.09|19630.09|19653.74|19653.74|19671.75|19671.75|19604.89|19604.89|0
1603897200000|2020-10-28 15:00:00|19650.2|19650.2|19647.89|19647.89|19668.54|19668.54|19639.99|19639.99|0
1603897500000|2020-10-28 15:05:00|19648.19|19648.19|19638.8|19638.8|19694.45|19694.45|19637.9|19637.9|0
1603897800000|2020-10-28 15:10:00|19635.26|19635.26|19646.18|19646.18|19656.81|19656.81|19613.71|19613.71|0
1603898100000|2020-10-28 15:15:00|19645.28|19645.28|19649.32|19649.32|19656.7|19656.7|19619.26|19619.26|0
1603898400000|2020-10-28 15:20:00|19656.4|19656.4|19603.1|19603.1|19656.89|19656.89|19589.54|19589.54|0
1603898700000|2020-10-28 15:25:00|19603.4|19603.4|19601.3|19601.3|19604.84|19604.84|19576.31|19576.31|0
1603899000000|2020-10-28 15:30:00|19597.75|19597.75|19609.28|19609.28|19612.22|19612.22|19578.43|19578.43|0
1603899300000|2020-10-28 15:35:00|19612.82|19612.82|19653.3|19653.3|19660.68|19660.68|19612.82|19612.82|0
1603899600000|2020-10-28 15:40:00|19649.75|19649.75|19711.48|19711.48|19712.49|19712.49|19642.67|19642.67|0
1603899900000|2020-10-28 15:45:00|19711.78|19711.78|19728.76|19728.76|19728.76|19728.76|19700.85|19700.85|0
1603900200000|2020-10-28 15:50:00|19729.36|19729.36|19737.85|19737.85|19739.98|19739.98|19706.91|19706.91|0
1603900500000|2020-10-28 15:55:00|19738.04|19738.04|19748.88|19748.88|19765.67|19765.67|19738.04|19738.04|0
1603900800000|2020-10-28 16:00:00|19749.18|19749.18|19736.04|19736.04|19760.11|19760.11|19733.1|19733.1|0
1603901100000|2020-10-28 16:05:00|19739.59|19739.59|19779.55|19779.55|19779.85|19779.85|19732.2|19732.2|0
1603901400000|2020-10-28 16:10:00|19772.47|19772.47|19782.21|19782.21|19799.39|19799.39|19761.95|19761.95|0
1603901700000|2020-10-28 16:15:00|19789.29|19789.29|19830.34|19830.34|19830.34|19830.34|19787.85|19787.85|0
1603902000000|2020-10-28 16:20:00|19826.79|19826.79|19814.54|19814.54|19832.85|19832.85|19814.54|19814.54|0
1603902300000|2020-10-28 16:25:00|19818.69|19818.69|19757.38|19757.38|19825.77|19825.77|19757.38|19757.38|0
1603959300000|2020-10-29 08:15:00|19751|19751|19685.17|19685.17|19764.22|19764.22|19685.17|19685.17|0
1603959600000|2020-10-29 08:20:00|19695.79|19695.79|19806.4|19806.4|19826.76|19826.76|19693.93|19693.93|0
1603959900000|2020-10-29 08:25:00|19795.78|19795.78|19800.66|19800.66|19818.39|19818.39|19773.71|19773.71|0
1603960200000|2020-10-29 08:30:00|19786.49|19786.49|19780.94|19780.94|19821.7|19821.7|19725.01|19725.01|0
1603960500000|2020-10-29 08:35:00|19781.24|19781.24|19755.22|19755.22|19793.37|19793.37|19744.6|19744.6|0
1603960800000|2020-10-29 08:40:00|19756.45|19756.45|19757.86|19757.86|19785.9|19785.9|19741.99|19741.99|0
1603961100000|2020-10-29 08:45:00|19757.67|19757.67|19734.91|19734.91|19770.6|19770.6|19716.07|19716.07|0
1603961400000|2020-10-29 08:50:00|19734.01|19734.01|19713.39|19713.39|19738.45|19738.45|19702|19702|0
1603961700000|2020-10-29 08:55:00|19713.01|19713.01|19718.05|19718.05|19719.18|19719.18|19669.37|19669.37|0
1603962000000|2020-10-29 09:00:00|19718.35|19718.35|19744.29|19744.29|19756.09|19756.09|19718.35|19718.35|0
1603962300000|2020-10-29 09:05:00|19747.83|19747.83|19773.32|19773.32|19773.32|19773.32|19736.9|19736.9|0
1603962600000|2020-10-29 09:10:00|19780.4|19780.4|19798.02|19798.02|19802.77|19802.77|19758.55|19758.55|0
1603962900000|2020-10-29 09:15:00|19798.6|19798.6|19780.13|19780.13|19809.22|19809.22|19776.89|19776.89|0
1603963200000|2020-10-29 09:20:00|19783.67|19783.67|19805.15|19805.15|19808.69|19808.69|19772.66|19772.66|0
1603963500000|2020-10-29 09:25:00|19804.77|19804.77|19818.14|19818.14|19834.82|19834.82|19801.14|19801.14|0
1603963800000|2020-10-29 09:30:00|19818.33|19818.33|19808.25|19808.25|19818.52|19818.52|19798.79|19798.79|0
1603964100000|2020-10-29 09:35:00|19807.35|19807.35|19822.21|19822.21|19833.41|19833.41|19795.82|19795.82|0
1603964400000|2020-10-29 09:40:00|19821.91|19821.91|19858.57|19858.57|19876.09|19876.09|19821.91|19821.91|0
1603964700000|2020-10-29 09:45:00|19851.49|19851.49|19838.67|19838.67|19855.44|19855.44|19833.59|19833.59|0
1603965000000|2020-10-29 09:50:00|19835.13|19835.13|19815.4|19815.4|19835.32|19835.32|19808.32|19808.32|0
1603965300000|2020-10-29 09:55:00|19816|19816|19823.46|19823.46|19827.33|19827.33|19812.87|19812.87|0
1603965600000|2020-10-29 10:00:00|19819.92|19819.92|19796.65|19796.65|19819.92|19819.92|19796.65|19796.65|0
1603965900000|2020-10-29 10:05:00|19793.11|19793.11|19794.31|19794.31|19794.42|19794.42|19786.03|19786.03|0
1603966200000|2020-10-29 10:10:00|19783.69|19783.69|19785.62|19785.62|19790.47|19790.47|19770.44|19770.44|0
1603966500000|2020-10-29 10:15:00|19778.53|19778.53|19754.19|19754.19|19778.53|19778.53|19746.1|19746.1|0
1603966800000|2020-10-29 10:20:00|19750.65|19750.65|19816.61|19816.61|19820.15|19820.15|19750.65|19750.65|0
1603967100000|2020-10-29 10:25:00|19816.01|19816.01|19784.52|19784.52|19816.01|19816.01|19776.53|19776.53|0
1603967400000|2020-10-29 10:30:00|19783.92|19783.92|19775.63|19775.63|19798.38|19798.38|19772.09|19772.09|0
1603967700000|2020-10-29 10:35:00|19768.55|19768.55|19788.09|19788.09|19788.09|19788.09|19753.78|19753.78|0
1603968000000|2020-10-29 10:40:00|19781.01|19781.01|19784.55|19784.55|19788.09|19788.09|19777.47|19777.47|0
1603968300000|2020-10-29 10:45:00|19777.47|19777.47|19802.25|19802.25|19802.25|19802.25|19769.67|19769.67|0
1603968600000|2020-10-29 10:50:00|19798.71|19798.71|19764.41|19764.41|19798.71|19798.71|19754.3|19754.3|0
1603968900000|2020-10-29 10:55:00|19771.49|19771.49|19797.29|19797.29|19797.29|19797.29|19771.49|19771.49|0
1603969200000|2020-10-29 11:00:00|19800.83|19800.83|19778.27|19778.27|19800.83|19800.83|19758.24|19758.24|0
1603969500000|2020-10-29 11:05:00|19774.73|19774.73|19769.46|19769.46|19778.27|19778.27|19762.08|19762.08|0
1603969800000|2020-10-29 11:10:00|19765.92|19765.92|19731.43|19731.43|19765.92|19765.92|19724.04|19724.04|0
1603970100000|2020-10-29 11:15:00|19724.34|19724.34|19716.25|19716.25|19727.89|19727.89|19705.43|19705.43|0
1603970400000|2020-10-29 11:20:00|19715.95|19715.95|19741.76|19741.76|19745.49|19745.49|19715.77|19715.77|0
1603970700000|2020-10-29 11:25:00|19738.22|19738.22|19710.8|19710.8|19746.82|19746.82|19707.26|19707.26|0
1603971000000|2020-10-29 11:30:00|19711.22|19711.22|19720.95|19720.95|19736.13|19736.13|19704.9|19704.9|0
1603971300000|2020-10-29 11:35:00|19721.36|19721.36|19690.24|19690.24|19746.26|19746.26|19690.24|19690.24|0
1603971600000|2020-10-29 11:40:00|19693.78|19693.78|19660.13|19660.13|19693.78|19693.78|19659.92|19659.92|0
1603971900000|2020-10-29 11:45:00|19667.22|19667.22|19633.1|19633.1|19671.03|19671.03|19622.29|19622.29|0
1603972200000|2020-10-29 11:50:00|19633.4|19633.4|19593.96|19593.96|19634.28|19634.28|19582.35|19582.35|0
1603972500000|2020-10-29 11:55:00|19597.5|19597.5|19540.69|19540.69|19601.04|19601.04|19537.15|19537.15|0
1603972800000|2020-10-29 12:00:00|19541.59|19541.59|19565.71|19565.71|19576.26|19576.26|19541.59|19541.59|0
1603973100000|2020-10-29 12:05:00|19562.17|19562.17|19593.3|19593.3|19593.3|19593.3|19561.38|19561.38|0
1603973400000|2020-10-29 12:10:00|19596.84|19596.84|19589.38|19589.38|19609.11|19609.11|19589.38|19589.38|0
1603973700000|2020-10-29 12:15:00|19582.29|19582.29|19588.97|19588.97|19588.97|19588.97|19571.07|19571.07|0
1603974000000|2020-10-29 12:20:00|19581.88|19581.88|19591.5|19591.5|19602.12|19602.12|19577.03|19577.03|0
1603974300000|2020-10-29 12:25:00|19580.87|19580.87|19579.2|19579.2|19583.81|19583.81|19553.4|19553.4|0
1603974600000|2020-10-29 12:30:00|19575.66|19575.66|19606.4|19606.4|19610.24|19610.24|19575.66|19575.66|0
1603974900000|2020-10-29 12:35:00|19602.86|19602.86|19625.42|19625.42|19625.42|19625.42|19602.86|19602.86|0
1603975200000|2020-10-29 12:40:00|19621.88|19621.88|19596.44|19596.44|19621.88|19621.88|19596.44|19596.44|0
1603975500000|2020-10-29 12:45:00|19595.87|19595.87|19573.61|19573.61|19606.71|19606.71|19563.59|19563.59|0
1603975800000|2020-10-29 12:50:00|19577.15|19577.15|19568.64|19568.64|19597.88|19597.88|19568.64|19568.64|0
1603976100000|2020-10-29 12:55:00|19558.02|19558.02|19552.43|19552.43|19561.56|19561.56|19531.86|19531.86|0
1603976400000|2020-10-29 13:00:00|19552.81|19552.81|19590.07|19590.07|19598.4|19598.4|19549.27|19549.27|0
1603976700000|2020-10-29 13:05:00|19593.62|19593.62|19589.6|19589.6|19609.11|19609.11|19572.38|19572.38|0
1603977000000|2020-10-29 13:10:00|19589.9|19589.9|19601.23|19601.23|19612.16|19612.16|19589.9|19589.9|0
1603977300000|2020-10-29 13:15:00|19600.63|19600.63|19590.25|19590.25|19608.51|19608.51|19590.25|19590.25|0
1603977600000|2020-10-29 13:20:00|19586.71|19586.71|19615.97|19615.97|19619.52|19619.52|19581.67|19581.67|0
1603977900000|2020-10-29 13:25:00|19615.67|19615.67|19561.13|19561.13|19615.67|19615.67|19561.13|19561.13|0
1603978200000|2020-10-29 13:30:00|19560.72|19560.72|19524.85|19524.85|19574.89|19574.89|19520.74|19520.74|0
1603978500000|2020-10-29 13:35:00|19521.31|19521.31|19468.63|19468.63|19539.13|19539.13|19468.63|19468.63|0
1603978800000|2020-10-29 13:40:00|19468.33|19468.33|19444.01|19444.01|19468.33|19468.33|19425.22|19425.22|0
1603979100000|2020-10-29 13:45:00|19451.1|19451.1|19455.46|19455.46|19467.29|19467.29|19428.24|19428.24|0
1603979400000|2020-10-29 13:50:00|19459|19459|19503.3|19503.3|19503.3|19503.3|19459|19459|0
1603979700000|2020-10-29 13:55:00|19499.76|19499.76|19502.25|19502.25|19520.97|19520.97|19491.12|19491.12|0
1603980000000|2020-10-29 14:00:00|19505.79|19505.79|19532.54|19532.54|19532.54|19532.54|19498.71|19498.71|0
1603980300000|2020-10-29 14:05:00|19528.99|19528.99|19549.35|19549.35|19560.69|19560.69|19524.35|19524.35|0
1603980600000|2020-10-29 14:10:00|19545.81|19545.81|19515.91|19515.91|19564.12|19564.12|19505.17|19505.17|0
1603980900000|2020-10-29 14:15:00|19522.99|19522.99|19563.12|19563.12|19572.58|19572.58|19522.99|19522.99|0
1603981200000|2020-10-29 14:20:00|19570.2|19570.2|19603.18|19603.18|19616.74|19616.74|19541.46|19541.46|0
1603981500000|2020-10-29 14:25:00|19606.72|19606.72|19610.37|19610.37|19624.84|19624.84|19596.6|19596.6|0
1603981800000|2020-10-29 14:30:00|19606.83|19606.83|19555.27|19555.27|19607.79|19607.79|19555.27|19555.27|0
1603982100000|2020-10-29 14:35:00|19558.81|19558.81|19540.6|19540.6|19558.81|19558.81|19515.81|19515.81|0
1603982400000|2020-10-29 14:40:00|19544.14|19544.14|19542.73|19542.73|19552.33|19552.33|19521.37|19521.37|0
1603982700000|2020-10-29 14:45:00|19539.19|19539.19|19552.94|19552.94|19561.18|19561.18|19539.19|19539.19|0
1603983000000|2020-10-29 14:50:00|19553.85|19553.85|19525.19|19525.19|19560.93|19560.93|19525.19|19525.19|0
1603983300000|2020-10-29 14:55:00|19524.37|19524.37|19482.81|19482.81|19527.52|19527.52|19482.81|19482.81|0
1603983600000|2020-10-29 15:00:00|19479.27|19479.27|19468.96|19468.96|19493.14|19493.14|19468.66|19468.66|0
1603983900000|2020-10-29 15:05:00|19472.5|19472.5|19473.52|19473.52|19484.03|19484.03|19461.17|19461.17|0
1603984200000|2020-10-29 15:10:00|19469.97|19469.97|19518.83|19518.83|19518.83|19518.83|19458.45|19458.45|0
1603984500000|2020-10-29 15:15:00|19515.29|19515.29|19567.61|19567.61|19574.51|19574.51|19512.46|19512.46|0
1603984800000|2020-10-29 15:20:00|19571.16|19571.16|19575.41|19575.41|19588.97|19588.97|19558.92|19558.92|0
1603985100000|2020-10-29 15:25:00|19571.87|19571.87|19545.33|19545.33|19577.98|19577.98|19545.33|19545.33|0
1603985400000|2020-10-29 15:30:00|19544.95|19544.95|19510.02|19510.02|19544.95|19544.95|19503.76|19503.76|0
1603985700000|2020-10-29 15:35:00|19513.57|19513.57|19538.85|19538.85|19538.85|19538.85|19504.68|19504.68|0
1603986000000|2020-10-29 15:40:00|19538.44|19538.44|19518.27|19518.27|19538.44|19538.44|19504.21|19504.21|0
1603986300000|2020-10-29 15:45:00|19518.68|19518.68|19530.2|19530.2|19537.29|19537.29|19509.16|19509.16|0
1603986600000|2020-10-29 15:50:00|19523.12|19523.12|19519.56|19519.56|19526.66|19526.66|19507.95|19507.95|0
1603986900000|2020-10-29 15:55:00|19523.1|19523.1|19509.59|19509.59|19536.23|19536.23|19495.37|19495.37|0
1603987200000|2020-10-29 16:00:00|19513.13|19513.13|19505.31|19505.31|19518.39|19518.39|19491.96|19491.96|0
1603987500000|2020-10-29 16:05:00|19505.01|19505.01|19505.49|19505.49|19512.39|19512.39|19501.47|19501.47|0
1603987800000|2020-10-29 16:10:00|19505.19|19505.19|19510.83|19510.83|19516.82|19516.82|19505.19|19505.19|0
1603988100000|2020-10-29 16:15:00|19507.29|19507.29|19502.08|19502.08|19513.2|19513.2|19482.73|19482.73|0
1603988400000|2020-10-29 16:20:00|19498.54|19498.54|19508.78|19508.78|19512.73|19512.73|19495|19495|0
1603988700000|2020-10-29 16:25:00|19512.32|19512.32|19503.24|19503.24|19515.55|19515.55|19502.67|19502.67|0
1604045700000|2020-10-30 08:15:00|19409.85|19409.85|19469.37|19469.37|19469.37|19469.37|19395.68|19395.68|0
1604046000000|2020-10-30 08:20:00|19472.91|19472.91|19494.16|19494.16|19500.85|19500.85|19432.48|19432.48|0
1604046300000|2020-10-30 08:25:00|19495.12|19495.12|19476.91|19476.91|19495.12|19495.12|19430.08|19430.08|0
1604046600000|2020-10-30 08:30:00|19487.53|19487.53|19470.27|19470.27|19492.11|19492.11|19438.09|19438.09|0
1604046900000|2020-10-30 08:35:00|19466.72|19466.72|19479.36|19479.36|19492.22|19492.22|19443.34|19443.34|0
1604047200000|2020-10-30 08:40:00|19472.27|19472.27|19438|19438|19475.4|19475.4|19423.83|19423.83|0
1604047500000|2020-10-30 08:45:00|19434.46|19434.46|19467.33|19467.33|19475.01|19475.01|19427.37|19427.37|0
1604047800000|2020-10-30 08:50:00|19462.97|19462.97|19387.85|19387.85|19466.32|19466.32|19387.85|19387.85|0
1604048100000|2020-10-30 08:55:00|19391.39|19391.39|19417.21|19417.21|19435.52|19435.52|19373.68|19373.68|0
1604048400000|2020-10-30 09:00:00|19416.61|19416.61|19436.14|19436.14|19439.68|19439.68|19405.17|19405.17|0
1604048700000|2020-10-30 09:05:00|19432.59|19432.59|19425.41|19425.41|19432.59|19432.59|19389.4|19389.4|0
1604049000000|2020-10-30 09:10:00|19425.83|19425.83|19448.88|19448.88|19453.02|19453.02|19418.74|19418.74|0
1604049300000|2020-10-30 09:15:00|19445.34|19445.34|19506.95|19506.95|19510.08|19510.08|19445.34|19445.34|0
1604049600000|2020-10-30 09:20:00|19507.36|19507.36|19470.44|19470.44|19515.45|19515.45|19464.56|19464.56|0
1604049900000|2020-10-30 09:25:00|19477.52|19477.52|19444.88|19444.88|19480.78|19480.78|19444.88|19444.88|0
1604050200000|2020-10-30 09:30:00|19445.7|19445.7|19433.34|19433.34|19461.67|19461.67|19422.41|19422.41|0
1604050500000|2020-10-30 09:35:00|19433.64|19433.64|19435.09|19435.09|19464.32|19464.32|19431.55|19431.55|0
1604050800000|2020-10-30 09:40:00|19436.29|19436.29|19446.32|19446.32|19446.92|19446.92|19432.75|19432.75|0
1604051100000|2020-10-30 09:45:00|19449.86|19449.86|19448.31|19448.31|19455.39|19455.39|19441.13|19441.13|0
1604051400000|2020-10-30 09:50:00|19451.85|19451.85|19437.22|19437.22|19467.2|19467.2|19437.22|19437.22|0
1604051700000|2020-10-30 09:55:00|19430.14|19430.14|19404.23|19404.23|19430.14|19430.14|19398.97|19398.97|0
1604052000000|2020-10-30 10:00:00|19400.69|19400.69|19406.65|19406.65|19406.65|19406.65|19386.22|19386.22|0
1604052300000|2020-10-30 10:05:00|19403.11|19403.11|19418.92|19418.92|19440.16|19440.16|19403.11|19403.11|0
1604052600000|2020-10-30 10:10:00|19415.37|19415.37|19409.37|19409.37|19421.66|19421.66|19409.37|19409.37|0
1604052900000|2020-10-30 10:15:00|19405.83|19405.83|19388.12|19388.12|19408.77|19408.77|19377.2|19377.2|0
1604053200000|2020-10-30 10:20:00|19391.66|19391.66|19404.6|19404.6|19410.27|19410.27|19388.12|19388.12|0
1604053500000|2020-10-30 10:25:00|19408.14|19408.14|19430.67|19430.67|19430.67|19430.67|19407.32|19407.32|0
1604053800000|2020-10-30 10:30:00|19430.37|19430.37|19420.46|19420.46|19430.37|19430.37|19413.27|19413.27|0
1604054100000|2020-10-30 10:35:00|19419.86|19419.86|19421.19|19421.19|19427.45|19427.45|19416.31|19416.31|0
1604054400000|2020-10-30 10:40:00|19417.64|19417.64|19424.51|19424.51|19424.51|19424.51|19402.28|19402.28|0
1604054700000|2020-10-30 10:45:00|19428.05|19428.05|19407.91|19407.91|19464.67|19464.67|19407.91|19407.91|0
1604055000000|2020-10-30 10:50:00|19404.37|19404.37|19495.44|19495.44|19495.44|19495.44|19404.07|19404.07|0
1604055300000|2020-10-30 10:55:00|19491.9|19491.9|19520.11|19520.11|19534.27|19534.27|19491.9|19491.9|0
1604055600000|2020-10-30 11:00:00|19516.57|19516.57|19541.96|19541.96|19545.5|19545.5|19516.27|19516.27|0
1604055900000|2020-10-30 11:05:00|19538.42|19538.42|19552.05|19552.05|19564.11|19564.11|19538.42|19538.42|0
1604056200000|2020-10-30 11:10:00|19544.97|19544.97|19526.25|19526.25|19544.97|19544.97|19518.67|19518.67|0
1604056500000|2020-10-30 11:15:00|19522.71|19522.71|19520.96|19520.96|19522.71|19522.71|19489.19|19489.19|0
1604056800000|2020-10-30 11:20:00|19517.41|19517.41|19534.82|19534.82|19534.82|19534.82|19512.97|19512.97|0
1604057100000|2020-10-30 11:25:00|19538.36|19538.36|19526.2|19526.2|19538.66|19538.66|19515.99|19515.99|0
1604057400000|2020-10-30 11:30:00|19519.12|19519.12|19525.52|19525.52|19542.41|19542.41|19519.12|19519.12|0
1604057700000|2020-10-30 11:35:00|19518.44|19518.44|19517.13|19517.13|19525.52|19525.52|19510.04|19510.04|0
1604058000000|2020-10-30 11:40:00|19517.43|19517.43|19537.84|19537.84|19537.84|19537.84|19517.43|19517.43|0
1604058300000|2020-10-30 11:45:00|19536.64|19536.64|19518.03|19518.03|19536.64|19536.64|19517.02|19517.02|0
1604058600000|2020-10-30 11:50:00|19518.33|19518.33|19519.72|19519.72|19522.69|19522.69|19511.25|19511.25|0
1604058900000|2020-10-30 11:55:00|19520.02|19520.02|19529.06|19529.06|19540.59|19540.59|19509.4|19509.4|0
1604059200000|2020-10-30 12:00:00|19532.6|19532.6|19511.79|19511.79|19533.01|19533.01|19511.38|19511.38|0
1604059500000|2020-10-30 12:05:00|19511.49|19511.49|19504|19504|19511.49|19511.49|19496.92|19496.92|0
1604059800000|2020-10-30 12:10:00|19503.59|19503.59|19495.52|19495.52|19510.67|19510.67|19488.44|19488.44|0
1604060100000|2020-10-30 12:15:00|19496.12|19496.12|19468.6|19468.6|19496.12|19496.12|19462.53|19462.53|0
1604060400000|2020-10-30 12:20:00|19464.46|19464.46|19465.69|19465.69|19465.69|19465.69|19453.83|19453.83|0
1604060700000|2020-10-30 12:25:00|19465.99|19465.99|19463.46|19463.46|19473.48|19473.48|19452.42|19452.42|0
1604061000000|2020-10-30 12:30:00|19463.16|19463.16|19449.29|19449.29|19470.54|19470.54|19448.88|19448.88|0
1604061300000|2020-10-30 12:35:00|19448.88|19448.88|19452.42|19452.42|19452.42|19452.42|19448.88|19448.88|0
1604061600000|2020-10-30 12:40:00|19452.12|19452.12|19467.3|19467.3|19467.3|19467.3|19452.12|19452.12|0
1604061900000|2020-10-30 12:45:00|19467.6|19467.6|19471.33|19471.33|19478.23|19478.23|19458.99|19458.99|0
1604062200000|2020-10-30 12:50:00|19481.96|19481.96|19516.84|19516.84|19516.84|19516.84|19481.96|19481.96|0
1604062500000|2020-10-30 12:55:00|19509.76|19509.76|19524.63|19524.63|19524.74|19524.74|19509.76|19509.76|0
1604062800000|2020-10-30 13:00:00|19514.01|19514.01|19506.96|19506.96|19514.23|19514.23|19496.52|19496.52|0
1604063100000|2020-10-30 13:05:00|19506.65|19506.65|19496.11|19496.11|19507.97|19507.97|19484.59|19484.59|0
1604063400000|2020-10-30 13:10:00|19495.73|19495.73|19477.72|19477.72|19495.73|19495.73|19477.42|19477.42|0
1604063700000|2020-10-30 13:15:00|19477.42|19477.42|19478.02|19478.02|19478.02|19478.02|19473.88|19473.88|0
1604064000000|2020-10-30 13:20:00|19474.48|19474.48|19495.32|19495.32|19495.73|19495.73|19474.48|19474.48|0
1604064300000|2020-10-30 13:25:00|19491.78|19491.78|19488.54|19488.54|19496.22|19496.22|19488.23|19488.23|0
1604064600000|2020-10-30 13:30:00|19495.62|19495.62|19467.59|19467.59|19503.6|19503.6|19456.36|19456.36|0
1604064900000|2020-10-30 13:35:00|19471.13|19471.13|19508.16|19508.16|19508.16|19508.16|19463.45|19463.45|0
1604065200000|2020-10-30 13:40:00|19507.86|19507.86|19466.17|19466.17|19507.86|19507.86|19466.17|19466.17|0
1604065500000|2020-10-30 13:45:00|19462.63|19462.63|19438.13|19438.13|19475.29|19475.29|19429.86|19429.86|0
1604065800000|2020-10-30 13:50:00|19437.72|19437.72|19449.96|19449.96|19464.84|19464.84|19437.72|19437.72|0
1604066100000|2020-10-30 13:55:00|19446.42|19446.42|19472.09|19472.09|19475.63|19475.63|19446.42|19446.42|0
1604066400000|2020-10-30 14:00:00|19479.17|19479.17|19483.09|19483.09|19490.99|19490.99|19465|19465|0
1604066700000|2020-10-30 14:05:00|19486.63|19486.63|19498.76|19498.76|19509.39|19509.39|19486.33|19486.33|0
1604067000000|2020-10-30 14:10:00|19505.85|19505.85|19479.33|19479.33|19509.39|19509.39|19479.33|19479.33|0
1604067300000|2020-10-30 14:15:00|19475.79|19475.79|19462.57|19462.57|19478.43|19478.43|19455.27|19455.27|0
1604067600000|2020-10-30 14:20:00|19462.27|19462.27|19454.91|19454.91|19462.79|19462.79|19440.04|19440.04|0
1604067900000|2020-10-30 14:25:00|19444.29|19444.29|19417.67|19417.67|19444.29|19444.29|19407.35|19407.35|0
1604068200000|2020-10-30 14:30:00|19414.13|19414.13|19442.27|19442.27|19449.35|19449.35|19414.13|19414.13|0
1604068500000|2020-10-30 14:35:00|19438.72|19438.72|19434.8|19434.8|19442.26|19442.26|19423.66|19423.66|0
1604068800000|2020-10-30 14:40:00|19431.26|19431.26|19403.16|19403.16|19431.26|19431.26|19396.08|19396.08|0
1604069100000|2020-10-30 14:45:00|19406.7|19406.7|19404.56|19404.56|19417.32|19417.32|19393.75|19393.75|0
1604069400000|2020-10-30 14:50:00|19401.02|19401.02|19415.56|19415.56|19415.65|19415.65|19395.23|19395.23|0
1604069700000|2020-10-30 14:55:00|19412.02|19412.02|19385.26|19385.26|19415.73|19415.73|19385.26|19385.26|0
1604070000000|2020-10-30 15:00:00|19384.66|19384.66|19427.85|19427.85|19435.1|19435.1|19377.58|19377.58|0
1604070300000|2020-10-30 15:05:00|19424.31|19424.31|19421.56|19421.56|19447.45|19447.45|19417.23|19417.23|0
1604070600000|2020-10-30 15:10:00|19414.48|19414.48|19486.52|19486.52|19486.52|19486.52|19414.48|19414.48|0
1604070900000|2020-10-30 15:15:00|19486.94|19486.94|19482.79|19482.79|19495.03|19495.03|19474.08|19474.08|0
1604071200000|2020-10-30 15:20:00|19475.71|19475.71|19490.75|19490.75|19501.1|19501.1|19475.71|19475.71|0
1604071500000|2020-10-30 15:25:00|19494.29|19494.29|19489.14|19489.14|19494.29|19494.29|19467.29|19467.29|0
1604071800000|2020-10-30 15:30:00|19478.51|19478.51|19464.46|19464.46|19482.77|19482.77|19452.93|19452.93|0
1604072100000|2020-10-30 15:35:00|19460.92|19460.92|19472.74|19472.74|19476.59|19476.59|19460.92|19460.92|0
1604072400000|2020-10-30 15:40:00|19469.2|19469.2|19452.52|19452.52|19472.74|19472.74|19448.98|19448.98|0
1604072700000|2020-10-30 15:45:00|19441.9|19441.9|19470.57|19470.57|19470.57|19470.57|19441.9|19441.9|0
1604073000000|2020-10-30 15:50:00|19474.11|19474.11|19485.53|19485.53|19486.54|19486.54|19467.33|19467.33|0
1604073300000|2020-10-30 15:55:00|19481.99|19481.99|19478.78|19478.78|19481.99|19481.99|19467.33|19467.33|0
1604073600000|2020-10-30 16:00:00|19475.24|19475.24|19497.19|19497.19|19497.2|19497.2|19471.39|19471.39|0
1604073900000|2020-10-30 16:05:00|19500.74|19500.74|19495.66|19495.66|19511.96|19511.96|19491.52|19491.52|0
1604074200000|2020-10-30 16:10:00|19492.12|19492.12|19476.53|19476.53|19492.12|19492.12|19472.91|19472.91|0
1604074500000|2020-10-30 16:15:00|19480.08|19480.08|19504.06|19504.06|19504.06|19504.06|19479.69|19479.69|0
1604074800000|2020-10-30 16:20:00|19504.25|19504.25|19515.67|19515.67|19518.61|19518.61|19497.66|19497.66|0
1604075100000|2020-10-30 16:25:00|19512.13|19512.13|19559.64|19559.64|19567.9|19567.9|19512.13|19512.13|0
1604304900000|2020-11-02 08:15:00|19353.47|19353.47|19321.72|19321.72|19371.78|19371.78|19310.91|19310.91|0
1604305200000|2020-11-02 08:20:00|19322.93|19322.93|19379.43|19379.43|19386.78|19386.78|19322.51|19322.51|0
1604305500000|2020-11-02 08:25:00|19375.89|19375.89|19324.84|19324.84|19378.61|19378.61|19323.26|19323.26|0
1604305800000|2020-11-02 08:30:00|19321.29|19321.29|19344.99|19344.99|19349.62|19349.62|19321.29|19321.29|0
1604306100000|2020-11-02 08:35:00|19350.03|19350.03|19377.65|19377.65|19384.43|19384.43|19340.31|19340.31|0
1604306400000|2020-11-02 08:40:00|19374.11|19374.11|19384.75|19384.75|19391.42|19391.42|19362.68|19362.68|0
1604306700000|2020-11-02 08:45:00|19377.66|19377.66|19430.74|19430.74|19430.74|19430.74|19377.66|19377.66|0
1604307000000|2020-11-02 08:50:00|19423.66|19423.66|19472.59|19472.59|19483.22|19483.22|19405.65|19405.65|0
1604307300000|2020-11-02 08:55:00|19469.05|19469.05|19510.91|19510.91|19510.91|19510.91|19462.16|19462.16|0
1604307600000|2020-11-02 09:00:00|19503.83|19503.83|19513.34|19513.34|19522.95|19522.95|19499.68|19499.68|0
1604307900000|2020-11-02 09:05:00|19516.88|19516.88|19502.09|19502.09|19536.09|19536.09|19498.25|19498.25|0
1604308200000|2020-11-02 09:10:00|19495.01|19495.01|19533.21|19533.21|19540.29|19540.29|19495.01|19495.01|0
1604308500000|2020-11-02 09:15:00|19532.61|19532.61|19493.05|19493.05|19532.61|19532.61|19474.94|19474.94|0
1604308800000|2020-11-02 09:20:00|19474.94|19474.94|19498.51|19498.51|19504.99|19504.99|19471.2|19471.2|0
1604309100000|2020-11-02 09:25:00|19497.91|19497.91|19513.58|19513.58|19517.64|19517.64|19494.37|19494.37|0
1604309400000|2020-11-02 09:30:00|19514.18|19514.18|19588.68|19588.68|19617.45|19617.45|19503.55|19503.55|0
1604309700000|2020-11-02 09:35:00|19585.14|19585.14|19593.13|19593.13|19593.43|19593.43|19566.84|19566.84|0
1604310000000|2020-11-02 09:40:00|19596.67|19596.67|19571.36|19571.36|19600.62|19600.62|19568.23|19568.23|0
1604310300000|2020-11-02 09:45:00|19567.82|19567.82|19534.03|19534.03|19567.82|19567.82|19529.59|19529.59|0
1604310600000|2020-11-02 09:50:00|19537.57|19537.57|19511.66|19511.66|19537.57|19537.57|19511.66|19511.66|0
1604310900000|2020-11-02 09:55:00|19522.59|19522.59|19486.48|19486.48|19526.13|19526.13|19486.48|19486.48|0
1604311200000|2020-11-02 10:00:00|19493.56|19493.56|19526.11|19526.11|19533.2|19533.2|19493.15|19493.15|0
1604311500000|2020-11-02 10:05:00|19529.65|19529.65|19502.05|19502.05|19530.06|19530.06|19494.67|19494.67|0
1604311800000|2020-11-02 10:10:00|19505.59|19505.59|19497.7|19497.7|19525.73|19525.73|19497.7|19497.7|0
1604312100000|2020-11-02 10:15:00|19501.24|19501.24|19478.97|19478.97|19502.45|19502.45|19463.79|19463.79|0
1604312400000|2020-11-02 10:20:00|19475.43|19475.43|19478.48|19478.48|19485.64|19485.64|19464.4|19464.4|0
1604312700000|2020-11-02 10:25:00|19478.78|19478.78|19474.94|19474.94|19486.16|19486.16|19474.94|19474.94|0
1604313000000|2020-11-02 10:30:00|19467.85|19467.85|19481.6|19481.6|19481.6|19481.6|19461.98|19461.98|0
1604313300000|2020-11-02 10:35:00|19478.05|19478.05|19483.89|19483.89|19494.13|19494.13|19477.95|19477.95|0
1604313600000|2020-11-02 10:40:00|19490.97|19490.97|19490.43|19490.43|19509.58|19509.58|19488.29|19488.29|0
1604313900000|2020-11-02 10:45:00|19491.03|19491.03|19468.78|19468.78|19493.67|19493.67|19465.24|19465.24|0
1604314200000|2020-11-02 10:50:00|19472.32|19472.32|19471.39|19471.39|19485.47|19485.47|19463.11|19463.11|0
1604314500000|2020-11-02 10:55:00|19478.47|19478.47|19485.97|19485.97|19497.6|19497.6|19478.47|19478.47|0
1604314800000|2020-11-02 11:00:00|19493.05|19493.05|19464.72|19464.72|19493.05|19493.05|19464.72|19464.72|0
1604315100000|2020-11-02 11:05:00|19457.64|19457.64|19476.46|19476.46|19476.46|19476.46|19453.49|19453.49|0
1604315400000|2020-11-02 11:10:00|19480.01|19480.01|19498.6|19498.6|19501.84|19501.84|19480.01|19480.01|0
1604315700000|2020-11-02 11:15:00|19497.78|19497.78|19520.05|19520.05|19520.05|19520.05|19489.8|19489.8|0
1604316000000|2020-11-02 11:20:00|19523.59|19523.59|19573.68|19573.68|19573.68|19573.68|19523.59|19523.59|0
1604316300000|2020-11-02 11:25:00|19573.38|19573.38|19558.8|19558.8|19581.66|19581.66|19551.72|19551.72|0
1604316600000|2020-11-02 11:30:00|19565.89|19565.89|19567.61|19567.61|19578.23|19578.23|19558.5|19558.5|0
1604316900000|2020-11-02 11:35:00|19571.15|19571.15|19577.41|19577.41|19584.9|19584.9|19562.04|19562.04|0
1604317200000|2020-11-02 11:40:00|19573.87|19573.87|19559.02|19559.02|19573.87|19573.87|19545.16|19545.16|0
1604317500000|2020-11-02 11:45:00|19555.48|19555.48|19555.4|19555.4|19561.66|19561.66|19547.09|19547.09|0
1604317800000|2020-11-02 11:50:00|19555.1|19555.1|19554.09|19554.09|19558.94|19558.94|19548.21|19548.21|0
1604318100000|2020-11-02 11:55:00|19554.69|19554.69|19616.31|19616.31|19620.26|19620.26|19554.69|19554.69|0
1604318400000|2020-11-02 12:00:00|19612.77|19612.77|19575.96|19575.96|19612.77|19612.77|19565.34|19565.34|0
1604318700000|2020-11-02 12:05:00|19572.42|19572.42|19528.91|19528.91|19572.42|19572.42|19528.91|19528.91|0
1604319000000|2020-11-02 12:10:00|19527.71|19527.71|19549.89|19549.89|19567.27|19567.27|19527.71|19527.71|0
1604319300000|2020-11-02 12:15:00|19550.19|19550.19|19537.21|19537.21|19550.19|19550.19|19523.46|19523.46|0
1604319600000|2020-11-02 12:20:00|19533.67|19533.67|19515.91|19515.91|19533.67|19533.67|19515.91|19515.91|0
1604319900000|2020-11-02 12:25:00|19512.37|19512.37|19519.75|19519.75|19527.14|19527.14|19508.83|19508.83|0
1604320200000|2020-11-02 12:30:00|19526.83|19526.83|19529.27|19529.27|19532.1|19532.1|19524.31|19524.31|0
1604320500000|2020-11-02 12:35:00|19530.47|19530.47|19541.32|19541.32|19541.32|19541.32|19523.39|19523.39|0
1604320800000|2020-11-02 12:40:00|19544.86|19544.86|19566.63|19566.63|19566.63|19566.63|19530.69|19530.69|0
1604321100000|2020-11-02 12:45:00|19566.93|19566.93|19559.35|19559.35|19567.53|19567.53|19559.35|19559.35|0
1604321400000|2020-11-02 12:50:00|19555.81|19555.81|19532.76|19532.76|19555.81|19555.81|19529.22|19529.22|0
1604321700000|2020-11-02 12:55:00|19533.06|19533.06|19548.95|19548.95|19552.49|19552.49|19533.06|19533.06|0
1604322000000|2020-11-02 13:00:00|19549.25|19549.25|19560.2|19560.2|19571.92|19571.92|19548.37|19548.37|0
1604322300000|2020-11-02 13:05:00|19553.12|19553.12|19567.89|19567.89|19567.89|19567.89|19546.04|19546.04|0
1604322600000|2020-11-02 13:10:00|19564.34|19564.34|19576.2|19576.2|19579.44|19579.44|19557.26|19557.26|0
1604322900000|2020-11-02 13:15:00|19579.74|19579.74|19580.53|19580.53|19587.23|19587.23|19576.2|19576.2|0
1604323200000|2020-11-02 13:20:00|19584.07|19584.07|19594.07|19594.07|19594.59|19594.59|19580.42|19580.42|0
1604323500000|2020-11-02 13:25:00|19597.61|19597.61|19598.62|19598.62|19609.24|19609.24|19591.24|19591.24|0
1604323800000|2020-11-02 13:30:00|19602.16|19602.16|19580.09|19580.09|19606.3|19606.3|19580.09|19580.09|0
1604324100000|2020-11-02 13:35:00|19580.39|19580.39|19576.25|19576.25|19583.93|19583.93|19573.31|19573.31|0
1604324400000|2020-11-02 13:40:00|19572.71|19572.71|19586.71|19586.71|19590.66|19590.66|19565.63|19565.63|0
1604324700000|2020-11-02 13:45:00|19590.25|19590.25|19579.08|19579.08|19600.41|19600.41|19579.08|19579.08|0
1604325000000|2020-11-02 13:50:00|19586.16|19586.16|19588.09|19588.09|19592.23|19592.23|19582.62|19582.62|0
1604325300000|2020-11-02 13:55:00|19587.89|19587.89|19595.5|19595.5|19599.94|19599.94|19587.89|19587.89|0
1604325600000|2020-11-02 14:00:00|19595.8|19595.8|19573.46|19573.46|19599.75|19599.75|19569.5|19569.5|0
1604325900000|2020-11-02 14:05:00|19577|19577|19610.6|19610.6|19611.72|19611.72|19569.61|19569.61|0
1604326200000|2020-11-02 14:10:00|19621.23|19621.23|19576.94|19576.94|19621.23|19621.23|19576.94|19576.94|0
1604326500000|2020-11-02 14:15:00|19577.51|19577.51|19611.46|19611.46|19611.46|19611.46|19577.51|19577.51|0
1604326800000|2020-11-02 14:20:00|19612.06|19612.06|19597.22|19597.22|19612.06|19612.06|19593.67|19593.67|0
1604327100000|2020-11-02 14:25:00|19600.76|19600.76|19601.37|19601.37|19606.81|19606.81|19593.58|19593.58|0
1604327400000|2020-11-02 14:30:00|19601.07|19601.07|19608.66|19608.66|19655.5|19655.5|19601.07|19601.07|0
1604327700000|2020-11-02 14:35:00|19601.58|19601.58|19602.34|19602.34|19619.75|19619.75|19594.25|19594.25|0
1604328000000|2020-11-02 14:40:00|19598.8|19598.8|19504.85|19504.85|19598.8|19598.8|19504.55|19504.55|0
1604328300000|2020-11-02 14:45:00|19511.94|19511.94|19545.48|19545.48|19561.06|19561.06|19487.26|19487.26|0
1604328600000|2020-11-02 14:50:00|19541.94|19541.94|19604.76|19604.76|19609.02|19609.02|19541.94|19541.94|0
1604328900000|2020-11-02 14:55:00|19604.35|19604.35|19648.27|19648.27|19654.45|19654.45|19578.66|19578.66|0
1604329200000|2020-11-02 15:00:00|19655.35|19655.35|19690.62|19690.62|19693.61|19693.61|19655.35|19655.35|0
1604329500000|2020-11-02 15:05:00|19694.16|19694.16|19690.31|19690.31|19697.4|19697.4|19668.77|19668.77|0
1604329800000|2020-11-02 15:10:00|19693.86|19693.86|19627.02|19627.02|19716.12|19716.12|19627.02|19627.02|0
1604330100000|2020-11-02 15:15:00|19644.73|19644.73|19660.45|19660.45|19685.24|19685.24|19628.65|19628.65|0
1604330400000|2020-11-02 15:20:00|19656.91|19656.91|19672.09|19672.09|19679.17|19679.17|19631.71|19631.71|0
1604330700000|2020-11-02 15:25:00|19682.71|19682.71|19676.57|19676.57|19696.39|19696.39|19672.09|19672.09|0
1604331000000|2020-11-02 15:30:00|19673.03|19673.03|19663.71|19663.71|19673.03|19673.03|19634.66|19634.66|0
1604331300000|2020-11-02 15:35:00|19660.16|19660.16|19661.1|19661.1|19664.64|19664.64|19641.45|19641.45|0
1604331600000|2020-11-02 15:40:00|19664.64|19664.64|19654.64|19654.64|19675.56|19675.56|19650.69|19650.69|0
1604331900000|2020-11-02 15:45:00|19658.18|19658.18|19660.52|19660.52|19669.22|19669.22|19652.23|19652.23|0
1604332200000|2020-11-02 15:50:00|19667.6|19667.6|19655.76|19655.76|19671.44|19671.44|19648.07|19648.07|0
1604332500000|2020-11-02 15:55:00|19652.22|19652.22|19633.94|19633.94|19657.21|19657.21|19630.09|19630.09|0
1604332800000|2020-11-02 16:00:00|19626.85|19626.85|19621.3|19621.3|19637.97|19637.97|19619.88|19619.88|0
1604333100000|2020-11-02 16:05:00|19617.76|19617.76|19597.99|19597.99|19617.76|19617.76|19596.05|19596.05|0
1604333400000|2020-11-02 16:10:00|19598.29|19598.29|19594.64|19594.64|19608.92|19608.92|19578.56|19578.56|0
1604333700000|2020-11-02 16:15:00|19595.05|19595.05|19587.97|19587.97|19598.29|19598.29|19579.17|19579.17|0
1604334000000|2020-11-02 16:20:00|19588.38|19588.38|19585.06|19585.06|19595.88|19595.88|19569.99|19569.99|0
1604334300000|2020-11-02 16:25:00|19581.52|19581.52|19594.86|19594.86|19599.63|19599.63|19575.98|19575.98|0
1604391300000|2020-11-03 08:15:00|19671.84|19671.84|19695.02|19695.02|19757.16|19757.16|19671.84|19671.84|0
1604391600000|2020-11-03 08:20:00|19691.48|19691.48|19692.77|19692.77|19712.2|19712.2|19659.18|19659.18|0
1604391900000|2020-11-03 08:25:00|19699.86|19699.86|19728.86|19728.86|19728.86|19728.86|19678.61|19678.61|0
1604392200000|2020-11-03 08:30:00|19714.69|19714.69|19687.77|19687.77|19719.97|19719.97|19686.65|19686.65|0
1604392500000|2020-11-03 08:35:00|19684.23|19684.23|19717.71|19717.71|19717.71|19717.71|19679.45|19679.45|0
1604392800000|2020-11-03 08:40:00|19717.11|19717.11|19708.01|19708.01|19720.22|19720.22|19701.93|19701.93|0
1604393100000|2020-11-03 08:45:00|19704.47|19704.47|19695.92|19695.92|19715.29|19715.29|19679.12|19679.12|0
1604393400000|2020-11-03 08:50:00|19699.47|19699.47|19701.72|19701.72|19721.64|19721.64|19699.47|19699.47|0
1604393700000|2020-11-03 08:55:00|19702.02|19702.02|19687.12|19687.12|19723.27|19723.27|19687.12|19687.12|0
1604394000000|2020-11-03 09:00:00|19690.66|19690.66|19673.68|19673.68|19697.74|19697.74|19663.24|19663.24|0
1604394300000|2020-11-03 09:05:00|19677.22|19677.22|19667.35|19667.35|19683.32|19683.32|19653.18|19653.18|0
1604394600000|2020-11-03 09:10:00|19670.89|19670.89|19672.39|19672.39|19681.81|19681.81|19661.96|19661.96|0
1604394900000|2020-11-03 09:15:00|19668.85|19668.85|19661.36|19661.36|19679.06|19679.06|19657.81|19657.81|0
1604395200000|2020-11-03 09:20:00|19668.44|19668.44|19672.25|19672.25|19685.2|19685.2|19668.44|19668.44|0
1604395500000|2020-11-03 09:25:00|19682.88|19682.88|19708.41|19708.41|19717.46|19717.46|19682.88|19682.88|0
1604395800000|2020-11-03 09:30:00|19707.8|19707.8|19720.71|19720.71|19731.34|19731.34|19703.25|19703.25|0
1604396100000|2020-11-03 09:35:00|19717.17|19717.17|19763.28|19763.28|19763.28|19763.28|19717.17|19717.17|0
1604396400000|2020-11-03 09:40:00|19759.74|19759.74|19759.63|19759.63|19763.66|19763.66|19751.75|19751.75|0
1604396700000|2020-11-03 09:45:00|19763.17|19763.17|19756.39|19756.39|19777.33|19777.33|19756.39|19756.39|0
1604397000000|2020-11-03 09:50:00|19756.09|19756.09|19749.6|19749.6|19756.09|19756.09|19735.18|19735.18|0
1604397300000|2020-11-03 09:55:00|19757.59|19757.59|19767.9|19767.9|19768.28|19768.28|19736.94|19736.94|0
1604397600000|2020-11-03 10:00:00|19767.71|19767.71|19755.13|19755.13|19779.42|19779.42|19754.53|19754.53|0
1604397900000|2020-11-03 10:05:00|19758.67|19758.67|19777.28|19777.28|19792.15|19792.15|19755.73|19755.73|0
1604398200000|2020-11-03 10:10:00|19773.74|19773.74|19812.17|19812.17|19812.17|19812.17|19769.59|19769.59|0
1604398500000|2020-11-03 10:15:00|19812.77|19812.77|19815.74|19815.74|19815.74|19815.74|19779.7|19779.7|0
1604398800000|2020-11-03 10:20:00|19812.2|19812.2|19797.17|19797.17|19816.56|19816.56|19790.57|19790.57|0
1604399100000|2020-11-03 10:25:00|19793.63|19793.63|19814.15|19814.15|19814.15|19814.15|19789.71|19789.71|0
1604399400000|2020-11-03 10:30:00|19810.61|19810.61|19824.47|19824.47|19824.47|19824.47|19805.57|19805.57|0
1604399700000|2020-11-03 10:35:00|19824.78|19824.78|19829.79|19829.79|19832.43|19832.43|19824.78|19824.78|0
1604400000000|2020-11-03 10:40:00|19833.33|19833.33|19810.69|19810.69|19833.33|19833.33|19810.39|19810.39|0
1604400300000|2020-11-03 10:45:00|19814.23|19814.23|19797.22|19797.22|19818.38|19818.38|19785.62|19785.62|0
1604400600000|2020-11-03 10:50:00|19797.52|19797.52|19793.68|19793.68|19797.52|19797.52|19790.14|19790.14|0
1604400900000|2020-11-03 10:55:00|19793.98|19793.98|19822.34|19822.34|19822.34|19822.34|19790.17|19790.17|0
1604401200000|2020-11-03 11:00:00|19818.8|19818.8|19794.01|19794.01|19822.64|19822.64|19790.17|19790.17|0
1604401500000|2020-11-03 11:05:00|19794.31|19794.31|19811.16|19811.16|19814.7|19814.7|19794.31|19794.31|0
1604401800000|2020-11-03 11:10:00|19810.56|19810.56|19807.01|19807.01|19810.56|19810.56|19799.93|19799.93|0
1604402100000|2020-11-03 11:15:00|19810.56|19810.56|19783.54|19783.54|19818.02|19818.02|19778.49|19778.49|0
1604402400000|2020-11-03 11:20:00|19787.08|19787.08|19790.62|19790.62|19794.16|19794.16|19787.08|19787.08|0
1604402700000|2020-11-03 11:25:00|19794.16|19794.16|19802.72|19802.72|19802.72|19802.72|19793.56|19793.56|0
1604403000000|2020-11-03 11:30:00|19802.12|19802.12|19817.68|19817.68|19817.68|19817.68|19802.12|19802.12|0
1604403300000|2020-11-03 11:35:00|19814.14|19814.14|19823.96|19823.96|19823.96|19823.96|19803.51|19803.51|0
1604403600000|2020-11-03 11:40:00|19820.41|19820.41|19819.81|19819.81|19828.51|19828.51|19809.79|19809.79|0
1604403900000|2020-11-03 11:45:00|19820.22|19820.22|19839.84|19839.84|19846.93|19846.93|19820.22|19820.22|0
1604404200000|2020-11-03 11:50:00|19843.39|19843.39|19854.16|19854.16|19870.96|19870.96|19843.39|19843.39|0
1604404500000|2020-11-03 11:55:00|19850.32|19850.32|19856.06|19856.06|19860.94|19860.94|19842.69|19842.69|0
1604404800000|2020-11-03 12:00:00|19856.63|19856.63|19881.29|19881.29|19892.65|19892.65|19853.09|19853.09|0
1604405100000|2020-11-03 12:05:00|19884.83|19884.83|19854.43|19854.43|19891.31|19891.31|19843.8|19843.8|0
1604405400000|2020-11-03 12:10:00|19865.05|19865.05|19848.24|19848.24|19874.27|19874.27|19844.69|19844.69|0
1604405700000|2020-11-03 12:15:00|19847.94|19847.94|19870.56|19870.56|19876.94|19876.94|19847.63|19847.63|0
1604406000000|2020-11-03 12:20:00|19874.1|19874.1|19882.12|19882.12|19884.75|19884.75|19873.15|19873.15|0
1604406300000|2020-11-03 12:25:00|19875.03|19875.03|19873.24|19873.24|19877.88|19877.88|19862.62|19862.62|0
1604406600000|2020-11-03 12:30:00|19869.7|19869.7|19878.62|19878.62|19878.62|19878.62|19869.7|19869.7|0
1604406900000|2020-11-03 12:35:00|19882.16|19882.16|19886.96|19886.96|19886.96|19886.96|19874.59|19874.59|0
1604407200000|2020-11-03 12:40:00|19887.37|19887.37|19879.06|19879.06|19891.72|19891.72|19879.06|19879.06|0
1604407500000|2020-11-03 12:45:00|19882.6|19882.6|19882.6|19882.6|19882.6|19882.6|19874.62|19874.62|0
1604407800000|2020-11-03 12:50:00|19886.14|19886.14|19873.7|19873.7|19886.96|19886.96|19873.7|19873.7|0
1604408100000|2020-11-03 12:55:00|19870.16|19870.16|19860.15|19860.15|19870.16|19870.16|19855.69|19855.69|0
1604408400000|2020-11-03 13:00:00|19845.98|19845.98|19845.78|19845.78|19860.15|19860.15|19844.96|19844.96|0
1604408700000|2020-11-03 13:05:00|19846.08|19846.08|19845.67|19845.67|19857|19857|19842.13|19842.13|0
1604409000000|2020-11-03 13:10:00|19849.21|19849.21|19855.19|19855.19|19857.19|19857.19|19849.21|19849.21|0
1604409300000|2020-11-03 13:15:00|19858.73|19858.73|19850.88|19850.88|19866.88|19866.88|19850.58|19850.58|0
1604409600000|2020-11-03 13:20:00|19854.42|19854.42|19869.6|19869.6|19872.84|19872.84|19847.34|19847.34|0
1604409900000|2020-11-03 13:25:00|19873.14|19873.14|19863.42|19863.42|19880.82|19880.82|19856.33|19856.33|0
1604410200000|2020-11-03 13:30:00|19856.33|19856.33|19884.96|19884.96|19884.96|19884.96|19856.03|19856.03|0
1604410500000|2020-11-03 13:35:00|19881.42|19881.42|19878.4|19878.4|19886.2|19886.2|19874.34|19874.34|0
1604410800000|2020-11-03 13:40:00|19871.32|19871.32|19859.49|19859.49|19873.96|19873.96|19859.49|19859.49|0
1604411100000|2020-11-03 13:45:00|19863.03|19863.03|19842.86|19842.86|19863.03|19863.03|19839.32|19839.32|0
1604411400000|2020-11-03 13:50:00|19846.41|19846.41|19821.4|19821.4|19849.65|19849.65|19820.99|19820.99|0
1604411700000|2020-11-03 13:55:00|19817.86|19817.86|19816.35|19816.35|19828.48|19828.48|19810.77|19810.77|0
1604412000000|2020-11-03 14:00:00|19819.89|19819.89|19819.18|19819.18|19834.66|19834.66|19819.18|19819.18|0
1604412300000|2020-11-03 14:05:00|19812.1|19812.1|19819.18|19819.18|19819.18|19819.18|19797.33|19797.33|0
1604412600000|2020-11-03 14:10:00|19819.59|19819.59|19801.48|19801.48|19819.59|19819.59|19800.27|19800.27|0
1604412900000|2020-11-03 14:15:00|19808.56|19808.56|19827.33|19827.33|19827.33|19827.33|19808.56|19808.56|0
1604413200000|2020-11-03 14:20:00|19834.41|19834.41|19811.53|19811.53|19835.13|19835.13|19811.53|19811.53|0
1604413500000|2020-11-03 14:25:00|19818.61|19818.61|19824.68|19824.68|19824.68|19824.68|19810.92|19810.92|0
1604413800000|2020-11-03 14:30:00|19821.14|19821.14|19821.85|19821.85|19857.86|19857.86|19817.6|19817.6|0
1604414100000|2020-11-03 14:35:00|19822.15|19822.15|19815.07|19815.07|19833.18|19833.18|19815.07|19815.07|0
1604414400000|2020-11-03 14:40:00|19818.31|19818.31|19819.51|19819.51|19826.59|19826.59|19811.22|19811.22|0
1604414700000|2020-11-03 14:45:00|19815.97|19815.97|19836.19|19836.19|19840.33|19840.33|19806.36|19806.36|0
1604415000000|2020-11-03 14:50:00|19835.59|19835.59|19854.01|19854.01|19865.42|19865.42|19835.59|19835.59|0
1604415300000|2020-11-03 14:55:00|19854.42|19854.42|19845.6|19845.6|19860.15|19860.15|19837.01|19837.01|0
1604415600000|2020-11-03 15:00:00|19842.06|19842.06|19892.86|19892.86|19892.86|19892.86|19830.05|19830.05|0
1604415900000|2020-11-03 15:05:00|19889.32|19889.32|19892.48|19892.48|19903.79|19903.79|19882.24|19882.24|0
1604416200000|2020-11-03 15:10:00|19888.94|19888.94|19896.73|19896.73|19896.73|19896.73|19878.12|19878.12|0
1604416500000|2020-11-03 15:15:00|19900.27|19900.27|19923.26|19923.26|19935.8|19935.8|19900.27|19900.27|0
1604416800000|2020-11-03 15:20:00|19919.72|19919.72|19909.28|19909.28|19937.72|19937.72|19909.28|19909.28|0
1604417100000|2020-11-03 15:25:00|19908.08|19908.08|19894.11|19894.11|19915.16|19915.16|19894.11|19894.11|0
1604417400000|2020-11-03 15:30:00|19890.57|19890.57|19905.28|19905.28|19909.23|19909.23|19890.57|19890.57|0
1604417700000|2020-11-03 15:35:00|19908.82|19908.82|19902.58|19902.58|19920.45|19920.45|19891.36|19891.36|0
1604418000000|2020-11-03 15:40:00|19895.5|19895.5|19883.59|19883.59|19906.12|19906.12|19880.05|19880.05|0
1604418300000|2020-11-03 15:45:00|19883.97|19883.97|19926.26|19926.26|19936.07|19936.07|19880.43|19880.43|0
1604418600000|2020-11-03 15:50:00|19929.81|19929.81|19930.27|19930.27|19933.35|19933.35|19903.87|19903.87|0
1604418900000|2020-11-03 15:55:00|19929.69|19929.69|19953.28|19953.28|19953.28|19953.28|19922.61|19922.61|0
1604419200000|2020-11-03 16:00:00|19960.36|19960.36|19937.77|19937.77|19964.8|19964.8|19933.05|19933.05|0
1604419500000|2020-11-03 16:05:00|19938.07|19938.07|19922.79|19922.79|19944.86|19944.86|19918.95|19918.95|0
1604419800000|2020-11-03 16:10:00|19919.25|19919.25|19919.59|19919.59|19932.73|19932.73|19919.25|19919.25|0
1604420100000|2020-11-03 16:15:00|19919.89|19919.89|19936.14|19936.14|19944.84|19944.84|19911.49|19911.49|0
1604420400000|2020-11-03 16:20:00|19936.55|19936.55|19934.35|19934.35|19936.85|19936.85|19923.32|19923.32|0
1604420700000|2020-11-03 16:25:00|19934.76|19934.76|19914.87|19914.87|19947.19|19947.19|19910.91|19910.91|0
1604477700000|2020-11-04 08:15:00|19824.64|19824.64|19938.27|19938.27|19938.27|19938.27|19824.64|19824.64|0
1604478000000|2020-11-04 08:20:00|19941.88|19941.88|19979.89|19979.89|19986.97|19986.97|19912.77|19912.77|0
1604478300000|2020-11-04 08:25:00|19981.39|19981.39|19984.77|19984.77|19999.1|19999.1|19927.49|19927.49|0
1604478600000|2020-11-04 08:30:00|19998.93|19998.93|19956.39|19956.39|19998.93|19998.93|19935.14|19935.14|0
1604478900000|2020-11-04 08:35:00|19963.47|19963.47|19929.72|19929.72|19963.47|19963.47|19924.12|19924.12|0
1604479200000|2020-11-04 08:40:00|19930.92|19930.92|19930.22|19930.22|19957.83|19957.83|19923.02|19923.02|0
1604479500000|2020-11-04 08:45:00|19933.76|19933.76|19988.77|19988.77|19989.37|19989.37|19933.76|19933.76|0
1604479800000|2020-11-04 08:50:00|19992.31|19992.31|20063.72|20063.72|20063.72|20063.72|19978.15|19978.15|0
1604480100000|2020-11-04 08:55:00|20070.81|20070.81|20092.77|20092.77|20120.37|20120.37|20049.67|20049.67|0
1604480400000|2020-11-04 09:00:00|20085.68|20085.68|20129.48|20129.48|20150.31|20150.31|20078.11|20078.11|0
1604480700000|2020-11-04 09:05:00|20129.29|20129.29|20109.99|20109.99|20142.77|20142.77|20106.75|20106.75|0
1604481000000|2020-11-04 09:10:00|20102.91|20102.91|20117.1|20117.1|20149.88|20149.88|20092.29|20092.29|0
1604481300000|2020-11-04 09:15:00|20116.28|20116.28|20160.01|20160.01|20160.31|20160.31|20112.06|20112.06|0
1604481600000|2020-11-04 09:20:00|20152.92|20152.92|20123.04|20123.04|20156.85|20156.85|20115.05|20115.05|0
1604481900000|2020-11-04 09:25:00|20130.12|20130.12|20178.56|20178.56|20178.56|20178.56|20126.69|20126.69|0
1604482200000|2020-11-04 09:30:00|20182.1|20182.1|20278.61|20278.61|20279.62|20279.62|20182.1|20182.1|0
1604482500000|2020-11-04 09:35:00|20275.06|20275.06|20333.49|20333.49|20344.11|20344.11|20264.14|20264.14|0
1604482800000|2020-11-04 09:40:00|20329.95|20329.95|20322.69|20322.69|20343.51|20343.51|20294.36|20294.36|0
1604483100000|2020-11-04 09:45:00|20326.23|20326.23|20320.35|20320.35|20349.58|20349.58|20309.4|20309.4|0
1604483400000|2020-11-04 09:50:00|20327.43|20327.43|20281.96|20281.96|20327.43|20327.43|20281.96|20281.96|0
1604483700000|2020-11-04 09:55:00|20278.41|20278.41|20249.19|20249.19|20278.41|20278.41|20242.11|20242.11|0
1604484000000|2020-11-04 10:00:00|20248.59|20248.59|20230.15|20230.15|20262.7|20262.7|20226.61|20226.61|0
1604484300000|2020-11-04 10:05:00|20233.69|20233.69|20209.05|20209.05|20256.93|20256.93|20205.51|20205.51|0
1604484600000|2020-11-04 10:10:00|20209.65|20209.65|20185.27|20185.27|20227.55|20227.55|20176.16|20176.16|0
1604484900000|2020-11-04 10:15:00|20181.73|20181.73|20241.81|20241.81|20241.81|20241.81|20181.73|20181.73|0
1604485200000|2020-11-04 10:20:00|20238.27|20238.27|20185.38|20185.38|20238.27|20238.27|20185.38|20185.38|0
1604485500000|2020-11-04 10:25:00|20188.92|20188.92|20189.8|20189.8|20204.21|20204.21|20188.32|20188.32|0
1604485800000|2020-11-04 10:30:00|20185.65|20185.65|20180|20180|20193.55|20193.55|20165.24|20165.24|0
1604486100000|2020-11-04 10:35:00|20179.4|20179.4|20204.45|20204.45|20208.9|20208.9|20154.72|20154.72|0
1604486400000|2020-11-04 10:40:00|20207.99|20207.99|20217.38|20217.38|20217.38|20217.38|20193.39|20193.39|0
1604486700000|2020-11-04 10:45:00|20220.92|20220.92|20233.87|20233.87|20233.87|20233.87|20213.84|20213.84|0
1604487000000|2020-11-04 10:50:00|20230.33|20230.33|20241.44|20241.44|20247.73|20247.73|20230.22|20230.22|0
1604487300000|2020-11-04 10:55:00|20234.36|20234.36|20208.67|20208.67|20234.36|20234.36|20208.67|20208.67|0
1604487600000|2020-11-04 11:00:00|20209.57|20209.57|20212.18|20212.18|20237.9|20237.9|20205.1|20205.1|0
1604487900000|2020-11-04 11:05:00|20215.73|20215.73|20195.31|20195.31|20232.23|20232.23|20195.31|20195.31|0
1604488200000|2020-11-04 11:10:00|20195.61|20195.61|20189.73|20189.73|20218.36|20218.36|20185.29|20185.29|0
1604488500000|2020-11-04 11:15:00|20182.65|20182.65|20170.82|20170.82|20188.91|20188.91|20165.67|20165.67|0
1604488800000|2020-11-04 11:20:00|20167.28|20167.28|20205.65|20205.65|20205.65|20205.65|20167.28|20167.28|0
1604489100000|2020-11-04 11:25:00|20202.11|20202.11|20235.59|20235.59|20239.33|20239.33|20202.11|20202.11|0
1604489400000|2020-11-04 11:30:00|20239.13|20239.13|20282.23|20282.23|20285.77|20285.77|20239.13|20239.13|0
1604489700000|2020-11-04 11:35:00|20289.31|20289.31|20340.6|20340.6|20383.19|20383.19|20289.31|20289.31|0
1604490000000|2020-11-04 11:40:00|20337.06|20337.06|20344.03|20344.03|20377.82|20377.82|20337.06|20337.06|0
1604490300000|2020-11-04 11:45:00|20333.41|20333.41|20359.4|20359.4|20366.9|20366.9|20329.87|20329.87|0
1604490600000|2020-11-04 11:50:00|20359.81|20359.81|20351.43|20351.43|20384.82|20384.82|20351.43|20351.43|0
1604490900000|2020-11-04 11:55:00|20354.97|20354.97|20351.32|20351.32|20366.2|20366.2|20347.48|20347.48|0
1604491200000|2020-11-04 12:00:00|20361.95|20361.95|20354.52|20354.52|20370.42|20370.42|20354.52|20354.52|0
1604491500000|2020-11-04 12:05:00|20358.06|20358.06|20367.07|20367.07|20378|20378|20349.67|20349.67|0
1604491800000|2020-11-04 12:10:00|20367.67|20367.67|20397.51|20397.51|20403.39|20403.39|20367.67|20367.67|0
1604492100000|2020-11-04 12:15:00|20390.43|20390.43|20414.91|20414.91|20418.46|20418.46|20390.43|20390.43|0
1604492400000|2020-11-04 12:20:00|20415.22|20415.22|20398.11|20398.11|20425.54|20425.54|20394.57|20394.57|0
1604492700000|2020-11-04 12:25:00|20398.71|20398.71|20435.22|20435.22|20435.22|20435.22|20394.57|20394.57|0
1604493000000|2020-11-04 12:30:00|20431.68|20431.68|20401.12|20401.12|20431.68|20431.68|20386.55|20386.55|0
1604493300000|2020-11-04 12:35:00|20397.58|20397.58|20423.87|20423.87|20436.3|20436.3|20397.58|20397.58|0
1604493600000|2020-11-04 12:40:00|20430.96|20430.96|20446.34|20446.34|20452.39|20452.39|20414.77|20414.77|0
1604493900000|2020-11-04 12:45:00|20444.83|20444.83|20432.98|20432.98|20456.36|20456.36|20429.44|20429.44|0
1604494200000|2020-11-04 12:50:00|20432.38|20432.38|20431.31|20431.31|20449.04|20449.04|20421.75|20421.75|0
1604494500000|2020-11-04 12:55:00|20438.39|20438.39|20473.39|20473.39|20486.95|20486.95|20437.4|20437.4|0
1604494800000|2020-11-04 13:00:00|20476.93|20476.93|20470.38|20470.38|20499.1|20499.1|20448.3|20448.3|0
1604495100000|2020-11-04 13:05:00|20477.46|20477.46|20488.35|20488.35|20498.1|20498.1|20477.43|20477.43|0
1604495400000|2020-11-04 13:10:00|20491.89|20491.89|20488.05|20488.05|20491.89|20491.89|20476.82|20476.82|0
1604495700000|2020-11-04 13:15:00|20484.51|20484.51|20477.87|20477.87|20512.44|20512.44|20477.43|20477.43|0
1604496000000|2020-11-04 13:20:00|20481.41|20481.41|20583.37|20583.37|20583.37|20583.37|20481.41|20481.41|0
1604496300000|2020-11-04 13:25:00|20579.83|20579.83|20622.65|20622.65|20633.27|20633.27|20572.55|20572.55|0
1604496600000|2020-11-04 13:30:00|20629.73|20629.73|20594.91|20594.91|20634.57|20634.57|20591.06|20591.06|0
1604496900000|2020-11-04 13:35:00|20594.61|20594.61|20585.12|20585.12|20595.02|20595.02|20569.33|20569.33|0
1604497200000|2020-11-04 13:40:00|20581.58|20581.58|20566.34|20566.34|20593.32|20593.32|20560.55|20560.55|0
1604497500000|2020-11-04 13:45:00|20565.14|20565.14|20592.23|20592.23|20602.36|20602.36|20565.14|20565.14|0
1604497800000|2020-11-04 13:50:00|20595.77|20595.77|20581.41|20581.41|20599.42|20599.42|20577.87|20577.87|0
1604498100000|2020-11-04 13:55:00|20570.79|20570.79|20558.55|20558.55|20581.41|20581.41|20558.55|20558.55|0
1604498400000|2020-11-04 14:00:00|20562.09|20562.09|20574.97|20574.97|20582.24|20582.24|20557.54|20557.54|0
1604498700000|2020-11-04 14:05:00|20564.34|20564.34|20532.51|20532.51|20570.83|20570.83|20522.19|20522.19|0
1604499000000|2020-11-04 14:10:00|20536.05|20536.05|20514.54|20514.54|20546.68|20546.68|20514.54|20514.54|0
1604499300000|2020-11-04 14:15:00|20518.09|20518.09|20503.7|20503.7|20537.82|20537.82|20503.51|20503.51|0
1604499600000|2020-11-04 14:20:00|20500.16|20500.16|20501.97|20501.97|20505.51|20505.51|20489.24|20489.24|0
1604499900000|2020-11-04 14:25:00|20498.43|20498.43|20536.78|20536.78|20536.78|20536.78|20498.13|20498.13|0
1604500200000|2020-11-04 14:30:00|20529.69|20529.69|20520.7|20520.7|20549.18|20549.18|20520.7|20520.7|0
1604500500000|2020-11-04 14:35:00|20517.16|20517.16|20473.33|20473.33|20520.09|20520.09|20458.87|20458.87|0
1604500800000|2020-11-04 14:40:00|20473.74|20473.74|20550.23|20550.23|20553.77|20553.77|20473.74|20473.74|0
1604501100000|2020-11-04 14:45:00|20553.77|20553.77|20538.03|20538.03|20588.96|20588.96|20534.32|20534.32|0
1604501400000|2020-11-04 14:50:00|20538.41|20538.41|20571.4|20571.4|20571.4|20571.4|20538.41|20538.41|0
1604501700000|2020-11-04 14:55:00|20572.22|20572.22|20586.65|20586.65|20586.65|20586.65|20559.38|20559.38|0
1604502000000|2020-11-04 15:00:00|20587.55|20587.55|20629.99|20629.99|20642.18|20642.18|20587.55|20587.55|0
1604502300000|2020-11-04 15:05:00|20630.81|20630.81|20624.84|20624.84|20637.07|20637.07|20598.65|20598.65|0
1604502600000|2020-11-04 15:10:00|20607.13|20607.13|20651.39|20651.39|20651.39|20651.39|20605.09|20605.09|0
1604502900000|2020-11-04 15:15:00|20651.99|20651.99|20639.9|20639.9|20661.29|20661.29|20628.11|20628.11|0
1604503200000|2020-11-04 15:20:00|20643.44|20643.44|20644.85|20644.85|20660.46|20660.46|20627.53|20627.53|0
1604503500000|2020-11-04 15:25:00|20648.39|20648.39|20629.31|20629.31|20652.95|20652.95|20623.59|20623.59|0
1604503800000|2020-11-04 15:30:00|20629.61|20629.61|20630.69|20630.69|20631.4|20631.4|20613.12|20613.12|0
1604504100000|2020-11-04 15:35:00|20634.23|20634.23|20612.12|20612.12|20637.09|20637.09|20588.34|20588.34|0
1604504400000|2020-11-04 15:40:00|20613.02|20613.02|20597.27|20597.27|20624.87|20624.87|20597.27|20597.27|0
1604504700000|2020-11-04 15:45:00|20593.73|20593.73|20616.16|20616.16|20639.94|20639.94|20590.49|20590.49|0
1604505000000|2020-11-04 15:50:00|20619.71|20619.71|20654.4|20654.4|20665.62|20665.62|20617.07|20617.07|0
1604505300000|2020-11-04 15:55:00|20657.94|20657.94|20647.26|20647.26|20660.16|20660.16|20645.7|20645.7|0
1604505600000|2020-11-04 16:00:00|20646.96|20646.96|20643.31|20643.31|20670.12|20670.12|20636.04|20636.04|0
1604505900000|2020-11-04 16:05:00|20650.39|20650.39|20607.8|20607.8|20653.93|20653.93|20607.8|20607.8|0
1604506200000|2020-11-04 16:10:00|20604.26|20604.26|20582.87|20582.87|20615.18|20615.18|20575.79|20575.79|0
1604506500000|2020-11-04 16:15:00|20586.42|20586.42|20572.91|20572.91|20590.26|20590.26|20565.36|20565.36|0
1604506800000|2020-11-04 16:20:00|20572.09|20572.09|20590.27|20590.27|20590.58|20590.58|20557.92|20557.92|0
1604507100000|2020-11-04 16:25:00|20597.36|20597.36|20558.57|20558.57|20624.85|20624.85|20558.57|20558.57|0
1604564100000|2020-11-05 08:15:00|20711.88|20711.88|20689.28|20689.28|20733.13|20733.13|20685.71|20685.71|0
1604564400000|2020-11-05 08:20:00|20685.74|20685.74|20638.09|20638.09|20685.74|20685.74|20638.09|20638.09|0
1604564700000|2020-11-05 08:25:00|20634.55|20634.55|20579.13|20579.13|20655.26|20655.26|20579.13|20579.13|0
1604565000000|2020-11-05 08:30:00|20586.21|20586.21|20576.11|20576.11|20589.75|20589.75|20529.31|20529.31|0
1604565300000|2020-11-05 08:35:00|20579.66|20579.66|20639.98|20639.98|20639.98|20639.98|20579.66|20579.66|0
1604565600000|2020-11-05 08:40:00|20647.06|20647.06|20640.71|20640.71|20661.95|20661.95|20608.01|20608.01|0
1604565900000|2020-11-05 08:45:00|20637.16|20637.16|20704.67|20704.67|20704.67|20704.67|20637.16|20637.16|0
1604566200000|2020-11-05 08:50:00|20705.27|20705.27|20698.21|20698.21|20712.98|20712.98|20686.66|20686.66|0
1604566500000|2020-11-05 08:55:00|20694.67|20694.67|20703.07|20703.07|20703.07|20703.07|20656.14|20656.14|0
1604566800000|2020-11-05 09:00:00|20699.53|20699.53|20650.26|20650.26|20713.69|20713.69|20649.66|20649.66|0
1604567100000|2020-11-05 09:05:00|20653.8|20653.8|20648.7|20648.7|20674.64|20674.64|20648.7|20648.7|0
1604567400000|2020-11-05 09:10:00|20645.16|20645.16|20641.32|20641.32|20659.33|20659.33|20637.18|20637.18|0
1604567700000|2020-11-05 09:15:00|20641.89|20641.89|20641.76|20641.76|20669.37|20669.37|20641.76|20641.76|0
1604568000000|2020-11-05 09:20:00|20641.46|20641.46|20670.55|20670.55|20670.55|20670.55|20630.53|20630.53|0
1604568300000|2020-11-05 09:25:00|20667.01|20667.01|20640.14|20640.14|20670.55|20670.55|20639.54|20639.54|0
1604568600000|2020-11-05 09:30:00|20639.57|20639.57|20675.89|20675.89|20676.79|20676.79|20639.57|20639.57|0
1604568900000|2020-11-05 09:35:00|20679.43|20679.43|20704.73|20704.73|20704.73|20704.73|20679.43|20679.43|0
1604569200000|2020-11-05 09:40:00|20708.28|20708.28|20761.63|20761.63|20761.63|20761.63|20708.28|20708.28|0
1604569500000|2020-11-05 09:45:00|20762.23|20762.23|20735.72|20735.72|20765.77|20765.77|20735.72|20735.72|0
1604569800000|2020-11-05 09:50:00|20732.18|20732.18|20768.68|20768.68|20772.22|20772.22|20718.91|20718.91|0
1604570100000|2020-11-05 09:55:00|20768.49|20768.49|20773.41|20773.41|20789.74|20789.74|20761.41|20761.41|0
1604570400000|2020-11-05 10:00:00|20776.95|20776.95|20799.71|20799.71|20811.45|20811.45|20769.98|20769.98|0
1604570700000|2020-11-05 10:05:00|20799.4|20799.4|20830.52|20830.52|20833.22|20833.22|20799.13|20799.13|0
1604571000000|2020-11-05 10:10:00|20826.98|20826.98|20821.11|20821.11|20844.69|20844.69|20814.03|20814.03|0
1604571300000|2020-11-05 10:15:00|20821.31|20821.31|20819.5|20819.5|20826.58|20826.58|20805.64|20805.64|0
1604571600000|2020-11-05 10:20:00|20819.31|20819.31|20844.55|20844.55|20848.09|20848.09|20819.31|20819.31|0
1604571900000|2020-11-05 10:25:00|20848.09|20848.09|20816.59|20816.59|20848.09|20848.09|20809.51|20809.51|0
1604572200000|2020-11-05 10:30:00|20820.13|20820.13|20846.34|20846.34|20846.34|20846.34|20812.14|20812.14|0
1604572500000|2020-11-05 10:35:00|20846.94|20846.94|20884.02|20884.02|20894.65|20894.65|20846.94|20846.94|0
1604572800000|2020-11-05 10:40:00|20884.22|20884.22|20877.22|20877.22|20905.96|20905.96|20873.67|20873.67|0
1604573100000|2020-11-05 10:45:00|20869.53|20869.53|20860.11|20860.11|20877.52|20877.52|20856.57|20856.57|0
1604573400000|2020-11-05 10:50:00|20859.81|20859.81|20843.12|20843.12|20860.82|20860.82|20839.58|20839.58|0
1604573700000|2020-11-05 10:55:00|20853.74|20853.74|20872.65|20872.65|20883.27|20883.27|20853.14|20853.14|0
1604574000000|2020-11-05 11:00:00|20879.73|20879.73|20865.57|20865.57|20883.27|20883.27|20864.97|20864.97|0
1604574300000|2020-11-05 11:05:00|20854.94|20854.94|20852.92|20852.92|20868.7|20868.7|20842.3|20842.3|0
1604574600000|2020-11-05 11:10:00|20853.82|20853.82|20869.6|20869.6|20880.42|20880.42|20853.82|20853.82|0
1604574900000|2020-11-05 11:15:00|20869|20869|20891.26|20891.26|20898.94|20898.94|20865.46|20865.46|0
1604575200000|2020-11-05 11:20:00|20894.8|20894.8|20896.09|20896.09|20903.47|20903.47|20884.18|20884.18|0
1604575500000|2020-11-05 11:25:00|20896.5|20896.5|20904.46|20904.46|20904.46|20904.46|20871.38|20871.38|0
1604575800000|2020-11-05 11:30:00|20911.54|20911.54|20853.99|20853.99|20915.98|20915.98|20853.99|20853.99|0
1604576100000|2020-11-05 11:35:00|20853.58|20853.58|20839.82|20839.82|20858.43|20858.43|20829.2|20829.2|0
1604576400000|2020-11-05 11:40:00|20840.01|20840.01|20847.4|20847.4|20847.81|20847.81|20831.92|20831.92|0
1604576700000|2020-11-05 11:45:00|20850.94|20850.94|20840.01|20840.01|20866.01|20866.01|20840.01|20840.01|0
1604577000000|2020-11-05 11:50:00|20836.47|20836.47|20820.39|20820.39|20836.47|20836.47|20820.39|20820.39|0
1604577300000|2020-11-05 11:55:00|20827.48|20827.48|20818.14|20818.14|20841.64|20841.64|20817.75|20817.75|0
1604577600000|2020-11-05 12:00:00|20825.22|20825.22|20798.45|20798.45|20832|20832|20798.15|20798.15|0
1604577900000|2020-11-05 12:05:00|20794.91|20794.91|20779.13|20779.13|20798.75|20798.75|20779.13|20779.13|0
1604578200000|2020-11-05 12:10:00|20786.21|20786.21|20765.86|20765.86|20786.21|20786.21|20765.26|20765.26|0
1604578500000|2020-11-05 12:15:00|20762.32|20762.32|20741.29|20741.29|20762.32|20762.32|20741.29|20741.29|0
1604578800000|2020-11-05 12:20:00|20737.75|20737.75|20745.19|20745.19|20752.22|20752.22|20723.59|20723.59|0
1604579100000|2020-11-05 12:25:00|20745|20745|20763.39|20763.39|20766.93|20766.93|20745|20745|0
1604579400000|2020-11-05 12:30:00|20766.93|20766.93|20771.65|20771.65|20779.33|20779.33|20766.93|20766.93|0
1604579700000|2020-11-05 12:35:00|20775.19|20775.19|20805.85|20805.85|20816.77|20816.77|20771.65|20771.65|0
1604580000000|2020-11-05 12:40:00|20806.26|20806.26|20832.25|20832.25|20839.33|20839.33|20806.26|20806.26|0
1604580300000|2020-11-05 12:45:00|20839.33|20839.33|20813.59|20813.59|20851.57|20851.57|20802.96|20802.96|0
1604580600000|2020-11-05 12:50:00|20810.05|20810.05|20818|20818|20818|20818|20797.78|20797.78|0
1604580900000|2020-11-05 12:55:00|20810.92|20810.92|20818.22|20818.22|20830.05|20830.05|20810.92|20810.92|0
1604581200000|2020-11-05 13:00:00|20814.68|20814.68|20790.1|20790.1|20814.68|20814.68|20790.1|20790.1|0
1604581500000|2020-11-05 13:05:00|20789.19|20789.19|20775.03|20775.03|20789.19|20789.19|20775.03|20775.03|0
1604581800000|2020-11-05 13:10:00|20771.49|20771.49|20755.7|20755.7|20771.49|20771.49|20755.7|20755.7|0
1604582100000|2020-11-05 13:15:00|20756.3|20756.3|20755.7|20755.7|20766.32|20766.32|20755.7|20755.7|0
1604582400000|2020-11-05 13:20:00|20759.24|20759.24|20781.69|20781.69|20781.69|20781.69|20752.15|20752.15|0
1604582700000|2020-11-05 13:25:00|20785.23|20785.23|20799.72|20799.72|20804.14|20804.14|20785.23|20785.23|0
1604583000000|2020-11-05 13:30:00|20799.31|20799.31|20809.22|20809.22|20820.97|20820.97|20799.31|20799.31|0
1604583300000|2020-11-05 13:35:00|20809.52|20809.52|20799.31|20799.31|20832.99|20832.99|20799.31|20799.31|0
1604583600000|2020-11-05 13:40:00|20802.85|20802.85|20786.61|20786.61|20803.75|20803.75|20786.61|20786.61|0
1604583900000|2020-11-05 13:45:00|20779.52|20779.52|20765.06|20765.06|20787.21|20787.21|20765.06|20765.06|0
1604584200000|2020-11-05 13:50:00|20768.6|20768.6|20769.2|20769.2|20782.76|20782.76|20765.06|20765.06|0
1604584500000|2020-11-05 13:55:00|20769.5|20769.5|20765.66|20765.66|20777.19|20777.19|20762.72|20762.72|0
1604584800000|2020-11-05 14:00:00|20762.12|20762.12|20756.5|20756.5|20776.5|20776.5|20755.9|20755.9|0
1604585100000|2020-11-05 14:05:00|20760.04|20760.04|20743.47|20743.47|20760.04|20760.04|20743.47|20743.47|0
1604585400000|2020-11-05 14:10:00|20743.28|20743.28|20748.74|20748.74|20753.71|20753.71|20743.08|20743.08|0
1604585700000|2020-11-05 14:15:00|20749.13|20749.13|20734.96|20734.96|20754.17|20754.17|20731.12|20731.12|0
1604586000000|2020-11-05 14:20:00|20734.14|20734.14|20748.41|20748.41|20748.41|20748.41|20733.73|20733.73|0
1604586300000|2020-11-05 14:25:00|20744.87|20744.87|20762.95|20762.95|20770.03|20770.03|20744.57|20744.57|0
1604586600000|2020-11-05 14:30:00|20766.49|20766.49|20748.98|20748.98|20766.49|20766.49|20744.73|20744.73|0
1604586900000|2020-11-05 14:35:00|20745.44|20745.44|20709.72|20709.72|20745.74|20745.74|20702.34|20702.34|0
1604587200000|2020-11-05 14:40:00|20709.53|20709.53|20695.54|20695.54|20709.53|20709.53|20684.73|20684.73|0
1604587500000|2020-11-05 14:45:00|20699.38|20699.38|20656.68|20656.68|20714.64|20714.64|20656.68|20656.68|0
1604587800000|2020-11-05 14:50:00|20653.14|20653.14|20661.15|20661.15|20682.89|20682.89|20653.14|20653.14|0
1604588100000|2020-11-05 14:55:00|20661.46|20661.46|20660.62|20660.62|20666.28|20666.28|20647.21|20647.21|0
1604588400000|2020-11-05 15:00:00|20660.32|20660.32|20649.74|20649.74|20676.73|20676.73|20645.38|20645.38|0
1604588700000|2020-11-05 15:05:00|20653.28|20653.28|20683.42|20683.42|20691.21|20691.21|20653.28|20653.28|0
1604589000000|2020-11-05 15:10:00|20683.72|20683.72|20704.48|20704.48|20714.4|20714.4|20676.34|20676.34|0
1604589300000|2020-11-05 15:15:00|20704.79|20704.79|20697.03|20697.03|20720.35|20720.35|20683.98|20683.98|0
1604589600000|2020-11-05 15:20:00|20696.43|20696.43|20697.01|20697.01|20707.63|20707.63|20692.48|20692.48|0
1604589900000|2020-11-05 15:25:00|20696.71|20696.71|20669.01|20669.01|20699.47|20699.47|20669.01|20669.01|0
1604590200000|2020-11-05 15:30:00|20668.71|20668.71|20683.12|20683.12|20687.26|20687.26|20668.33|20668.33|0
1604590500000|2020-11-05 15:35:00|20679.58|20679.58|20675.82|20675.82|20702.61|20702.61|20672.91|20672.91|0
1604590800000|2020-11-05 15:40:00|20675.63|20675.63|20693.56|20693.56|20701.88|20701.88|20674.7|20674.7|0
1604591100000|2020-11-05 15:45:00|20690.02|20690.02|20704.99|20704.99|20709.24|20709.24|20682.64|20682.64|0
1604591400000|2020-11-05 15:50:00|20701.45|20701.45|20687.68|20687.68|20701.45|20701.45|20684.14|20684.14|0
1604591700000|2020-11-05 15:55:00|20691.22|20691.22|20684.63|20684.63|20699.4|20699.4|20681.09|20681.09|0
1604592000000|2020-11-05 16:00:00|20685.23|20685.23|20683.26|20683.26|20695.44|20695.44|20676.62|20676.62|0
1604592300000|2020-11-05 16:05:00|20682.96|20682.96|20668.11|20668.11|20683.56|20683.56|20661|20661|0
1604592600000|2020-11-05 16:10:00|20667.51|20667.51|20657.13|20657.13|20667.81|20667.81|20640.83|20640.83|0
1604592900000|2020-11-05 16:15:00|20657.73|20657.73|20719.82|20719.82|20738.13|20738.13|20657.73|20657.73|0
1604593200000|2020-11-05 16:20:00|20719.52|20719.52|20704.75|20704.75|20738.74|20738.74|20704.75|20704.75|0
1604593500000|2020-11-05 16:25:00|20705.06|20705.06|20714.39|20714.39|20730.88|20730.88|20705.06|20705.06|0
1604650500000|2020-11-06 08:15:00|20651.31|20651.31|20580.59|20580.59|20653.42|20653.42|20580.59|20580.59|0
1604650800000|2020-11-06 08:20:00|20580.4|20580.4|20528.9|20528.9|20580.4|20580.4|20527.43|20527.43|0
1604651100000|2020-11-06 08:25:00|20527.17|20527.17|20544.85|20544.85|20569.63|20569.63|20510.35|20510.35|0
1604651400000|2020-11-06 08:30:00|20537.76|20537.76|20510.71|20510.71|20560.87|20560.87|20510.71|20510.71|0
1604651700000|2020-11-06 08:35:00|20511.91|20511.91|20522.55|20522.55|20526.07|20526.07|20497.44|20497.44|0
1604652000000|2020-11-06 08:40:00|20526.09|20526.09|20511.21|20511.21|20534.07|20534.07|20510.72|20510.72|0
1604652300000|2020-11-06 08:45:00|20514.75|20514.75|20538.72|20538.72|20552.88|20552.88|20514.75|20514.75|0
1604652600000|2020-11-06 08:50:00|20556.42|20556.42|20552.91|20552.91|20559.97|20559.97|20546.92|20546.92|0
1604652900000|2020-11-06 08:55:00|20552.61|20552.61|20539.17|20539.17|20555.85|20555.85|20535.63|20535.63|0
1604653200000|2020-11-06 09:00:00|20532.09|20532.09|20574.66|20574.66|20585.89|20585.89|20513.48|20513.48|0
1604653500000|2020-11-06 09:05:00|20560.5|20560.5|20527.61|20527.61|20572.56|20572.56|20524.07|20524.07|0
1604653800000|2020-11-06 09:10:00|20531.15|20531.15|20543.89|20543.89|20567.89|20567.89|20531.15|20531.15|0
1604654100000|2020-11-06 09:15:00|20544.3|20544.3|20570.62|20570.62|20570.62|20570.62|20535.99|20535.99|0
1604654400000|2020-11-06 09:20:00|20567.08|20567.08|20578.01|20578.01|20588.33|20588.33|20567.08|20567.08|0
1604654700000|2020-11-06 09:25:00|20585.09|20585.09|20590.58|20590.58|20606.04|20606.04|20580.86|20580.86|0
1604655000000|2020-11-06 09:30:00|20583.5|20583.5|20605.65|20605.65|20616.58|20616.58|20583.5|20583.5|0
1604655300000|2020-11-06 09:35:00|20598.57|20598.57|20591.58|20591.58|20612.61|20612.61|20590.98|20590.98|0
1604655600000|2020-11-06 09:40:00|20592.18|20592.18|20604.45|20604.45|20606.76|20606.76|20592.18|20592.18|0
1604655900000|2020-11-06 09:45:00|20600.91|20600.91|20605.87|20605.87|20608.89|20608.89|20592.24|20592.24|0
1604656200000|2020-11-06 09:50:00|20605.57|20605.57|20575.63|20575.63|20610.02|20610.02|20568.96|20568.96|0
1604656500000|2020-11-06 09:55:00|20568.55|20568.55|20570.5|20570.5|20575.63|20575.63|20557.62|20557.62|0
1604656800000|2020-11-06 10:00:00|20574.04|20574.04|20574.84|20574.84|20589.93|20589.93|20562.79|20562.79|0
1604657100000|2020-11-06 10:05:00|20564.21|20564.21|20587.32|20587.32|20603.3|20603.3|20564.21|20564.21|0
1604657400000|2020-11-06 10:10:00|20583.78|20583.78|20628.16|20628.16|20628.57|20628.57|20582.46|20582.46|0
1604657700000|2020-11-06 10:15:00|20631.7|20631.7|20625.22|20625.22|20642.93|20642.93|20621.08|20621.08|0
1604658000000|2020-11-06 10:20:00|20618.14|20618.14|20648.66|20648.66|20648.66|20648.66|20618.14|20618.14|0
1604658300000|2020-11-06 10:25:00|20649.86|20649.86|20644.6|20644.6|20649.86|20649.86|20644.6|20644.6|0
1604658600000|2020-11-06 10:30:00|20648.14|20648.14|20674.65|20674.65|20674.65|20674.65|20641.06|20641.06|0
1604658900000|2020-11-06 10:35:00|20675.25|20675.25|20659.88|20659.88|20675.25|20675.25|20659.58|20659.58|0
1604659200000|2020-11-06 10:40:00|20656.34|20656.34|20666.58|20666.58|20670.73|20670.73|20648.96|20648.96|0
1604659500000|2020-11-06 10:45:00|20666.99|20666.99|20681.05|20681.05|20681.05|20681.05|20666.99|20666.99|0
1604659800000|2020-11-06 10:50:00|20684.59|20684.59|20685.82|20685.82|20693.09|20693.09|20684.59|20684.59|0
1604660100000|2020-11-06 10:55:00|20682.28|20682.28|20651.13|20651.13|20685.41|20685.41|20651.13|20651.13|0
1604660400000|2020-11-06 11:00:00|20651.43|20651.43|20678.11|20678.11|20681.65|20681.65|20650.83|20650.83|0
1604660700000|2020-11-06 11:05:00|20678.41|20678.41|20675.36|20675.36|20679.23|20679.23|20661.22|20661.22|0
1604661000000|2020-11-06 11:10:00|20675.66|20675.66|20682.44|20682.44|20682.44|20682.44|20670.92|20670.92|0
1604661300000|2020-11-06 11:15:00|20685.99|20685.99|20676.58|20676.58|20707.23|20707.23|20671.22|20671.22|0
1604661600000|2020-11-06 11:20:00|20673.04|20673.04|20680.34|20680.34|20680.34|20680.34|20669.5|20669.5|0
1604661900000|2020-11-06 11:25:00|20673.25|20673.25|20690.47|20690.47|20690.47|20690.47|20658.6|20658.6|0
1604662200000|2020-11-06 11:30:00|20694.01|20694.01|20698.75|20698.75|20702.29|20702.29|20687.83|20687.83|0
1604662500000|2020-11-06 11:35:00|20688.13|20688.13|20680.15|20680.15|20691.67|20691.67|20677.21|20677.21|0
1604662800000|2020-11-06 11:40:00|20679.54|20679.54|20660.63|20660.63|20679.54|20679.54|20653.55|20653.55|0
1604663100000|2020-11-06 11:45:00|20671.26|20671.26|20641.57|20641.57|20678.34|20678.34|20641.57|20641.57|0
1604663400000|2020-11-06 11:50:00|20640.07|20640.07|20632.08|20632.08|20640.07|20640.07|20628.57|20628.57|0
1604663700000|2020-11-06 11:55:00|20632.27|20632.27|20644.51|20644.51|20648.05|20648.05|20631.97|20631.97|0
1604664000000|2020-11-06 12:00:00|20644.92|20644.92|20661.55|20661.55|20661.55|20661.55|20642.48|20642.48|0
1604664300000|2020-11-06 12:05:00|20660.95|20660.95|20676.73|20676.73|20676.73|20676.73|20659.75|20659.75|0
1604664600000|2020-11-06 12:10:00|20673.19|20673.19|20658.64|20658.64|20678.97|20678.97|20656.93|20656.93|0
1604664900000|2020-11-06 12:15:00|20658.94|20658.94|20696.19|20696.19|20696.19|20696.19|20655.1|20655.1|0
1604665200000|2020-11-06 12:20:00|20692.64|20692.64|20688.8|20688.8|20692.64|20692.64|20677.58|20677.58|0
1604665500000|2020-11-06 12:25:00|20681.72|20681.72|20710.98|20710.98|20711.5|20711.5|20681.72|20681.72|0
1604665800000|2020-11-06 12:30:00|20707.44|20707.44|20693.16|20693.16|20707.44|20707.44|20682.43|20682.43|0
1604666100000|2020-11-06 12:35:00|20675.45|20675.45|20681.03|20681.03|20682.54|20682.54|20675.45|20675.45|0
1604666400000|2020-11-06 12:40:00|20673.95|20673.95|20679.94|20679.94|20694.21|20694.21|20666.07|20666.07|0
1604666700000|2020-11-06 12:45:00|20672.56|20672.56|20691.77|20691.77|20699.04|20699.04|20672.56|20672.56|0
1604667000000|2020-11-06 12:50:00|20695.31|20695.31|20692.67|20692.67|20699.75|20699.75|20688.83|20688.83|0
1604667300000|2020-11-06 12:55:00|20692.97|20692.97|20684.34|20684.34|20694.09|20694.09|20676.39|20676.39|0
1604667600000|2020-11-06 13:00:00|20684.95|20684.95|20682.53|20682.53|20684.95|20684.95|20673.94|20673.94|0
1604667900000|2020-11-06 13:05:00|20686.07|20686.07|20689.91|20689.91|20694.13|20694.13|20678.98|20678.98|0
1604668200000|2020-11-06 13:10:00|20690.48|20690.48|20690.7|20690.7|20690.7|20690.7|20679.48|20679.48|0
1604668500000|2020-11-06 13:15:00|20691.11|20691.11|20699.4|20699.4|20699.4|20699.4|20691.11|20691.11|0
1604668800000|2020-11-06 13:20:00|20699.81|20699.81|20699.4|20699.4|20703.24|20703.24|20688.77|20688.77|0
1604669100000|2020-11-06 13:25:00|20699.81|20699.81|20674.35|20674.35|20706.89|20706.89|20674.35|20674.35|0
1604669400000|2020-11-06 13:30:00|20677.89|20677.89|20700.93|20700.93|20708.33|20708.33|20677.66|20677.66|0
1604669700000|2020-11-06 13:35:00|20704.47|20704.47|20692.77|20692.77|20710.37|20710.37|20690.86|20690.86|0
1604670000000|2020-11-06 13:40:00|20689.23|20689.23|20695.41|20695.41|20695.41|20695.41|20682.75|20682.75|0
1604670300000|2020-11-06 13:45:00|20695.11|20695.11|20729.45|20729.45|20733.41|20733.41|20693.93|20693.93|0
1604670600000|2020-11-06 13:50:00|20729.86|20729.86|20732.44|20732.44|20751.4|20751.4|20727.09|20727.09|0
1604670900000|2020-11-06 13:55:00|20732.14|20732.14|20714.13|20714.13|20732.14|20732.14|20714.13|20714.13|0
1604671200000|2020-11-06 14:00:00|20707.05|20707.05|20723.85|20723.85|20734.77|20734.77|20707.05|20707.05|0
1604671500000|2020-11-06 14:05:00|20720.01|20720.01|20717.07|20717.07|20720.01|20720.01|20691.68|20691.68|0
1604671800000|2020-11-06 14:10:00|20717.37|20717.37|20736.2|20736.2|20736.2|20736.2|20701.89|20701.89|0
1604672100000|2020-11-06 14:15:00|20729.11|20729.11|20775.62|20775.62|20796.67|20796.67|20729.11|20729.11|0
1604672400000|2020-11-06 14:20:00|20765|20765|20769|20769|20783.71|20783.71|20757.28|20757.28|0
1604672700000|2020-11-06 14:25:00|20769.19|20769.19|20727.93|20727.93|20769.8|20769.8|20727.93|20727.93|0
1604673000000|2020-11-06 14:30:00|20735.01|20735.01|20734|20734|20745.64|20745.64|20704.77|20704.77|0
1604673300000|2020-11-06 14:35:00|20733.7|20733.7|20706.61|20706.61|20744.32|20744.32|20702.3|20702.3|0
1604673600000|2020-11-06 14:40:00|20706.31|20706.31|20718.47|20718.47|20726.53|20726.53|20702.77|20702.77|0
1604673900000|2020-11-06 14:45:00|20714.93|20714.93|20717.86|20717.86|20722.01|20722.01|20689.84|20689.84|0
1604674200000|2020-11-06 14:50:00|20725.36|20725.36|20743.58|20743.58|20743.58|20743.58|20714.73|20714.73|0
1604674500000|2020-11-06 14:55:00|20740.04|20740.04|20742.05|20742.05|20742.05|20742.05|20716.36|20716.36|0
1604674800000|2020-11-06 15:00:00|20738.51|20738.51|20736.45|20736.45|20742.35|20742.35|20716.66|20716.66|0
1604675100000|2020-11-06 15:05:00|20736.14|20736.14|20732.6|20732.6|20743.53|20743.53|20732.6|20732.6|0
1604675400000|2020-11-06 15:10:00|20736.14|20736.14|20741.3|20741.3|20741.3|20741.3|20729.36|20729.36|0
1604675700000|2020-11-06 15:15:00|20741.71|20741.71|20737.46|20737.46|20743.94|20743.94|20730.68|20730.68|0
1604676000000|2020-11-06 15:20:00|20730.37|20730.37|20700.76|20700.76|20730.37|20730.37|20696.62|20696.62|0
1604676300000|2020-11-06 15:25:00|20693.68|20693.68|20651.67|20651.67|20700.76|20700.76|20651.67|20651.67|0
1604676600000|2020-11-06 15:30:00|20655.21|20655.21|20655.41|20655.41|20666.33|20666.33|20637.29|20637.29|0
1604676900000|2020-11-06 15:35:00|20651.86|20651.86|20620.52|20620.52|20655.41|20655.41|20612.01|20612.01|0
1604677200000|2020-11-06 15:40:00|20620.91|20620.91|20625.16|20625.16|20632.16|20632.16|20598.24|20598.24|0
1604677500000|2020-11-06 15:45:00|20624.86|20624.86|20612.81|20612.81|20627.28|20627.28|20584.78|20584.78|0
1604677800000|2020-11-06 15:50:00|20616.35|20616.35|20604.23|20604.23|20617.6|20617.6|20599.21|20599.21|0
1604678100000|2020-11-06 15:55:00|20603.93|20603.93|20547.5|20547.5|20618.72|20618.72|20541.34|20541.34|0
1604678400000|2020-11-06 16:00:00|20554.58|20554.58|20567.2|20567.2|20606.37|20606.37|20554.58|20554.58|0
1604678700000|2020-11-06 16:05:00|20577.82|20577.82|20566.21|20566.21|20581.66|20581.66|20552.16|20552.16|0
1604679000000|2020-11-06 16:10:00|20565.91|20565.91|20542.72|20542.72|20570.06|20570.06|20542.31|20542.31|0
1604679300000|2020-11-06 16:15:00|20539.18|20539.18|20558.31|20558.31|20566.79|20566.79|20535.34|20535.34|0
1604679600000|2020-11-06 16:20:00|20554.77|20554.77|20542.42|20542.42|20554.77|20554.77|20523.51|20523.51|0
1604679900000|2020-11-06 16:25:00|20538.88|20538.88|20512.97|20512.97|20543.02|20543.02|20512.97|20512.97|0
1604909700000|2020-11-09 08:15:00|20974.37|20974.37|21032.82|21032.82|21040.28|21040.28|20974.37|20974.37|0
1604910000000|2020-11-09 08:20:00|21029.27|21029.27|21022.45|21022.45|21064.37|21064.37|21018.91|21018.91|0
1604910300000|2020-11-09 08:25:00|21025.99|21025.99|20963.7|20963.7|21025.99|21025.99|20953.08|20953.08|0
1604910600000|2020-11-09 08:30:00|20961.6|20961.6|20966.78|20966.78|20973.23|20973.23|20947.43|20947.43|0
1604910900000|2020-11-09 08:35:00|20970.32|20970.32|21007.43|21007.43|21024.63|21024.63|20966.78|20966.78|0
1604911200000|2020-11-09 08:40:00|21003.89|21003.89|21045.17|21045.17|21045.17|21045.17|21000.96|21000.96|0
1604911500000|2020-11-09 08:45:00|21055.8|21055.8|21053.94|21053.94|21065.93|21065.93|21049.77|21049.77|0
1604911800000|2020-11-09 08:50:00|21053.64|21053.64|21039.01|21039.01|21080.53|21080.53|21035.46|21035.46|0
1604912100000|2020-11-09 08:55:00|21038.81|21038.81|21027.29|21027.29|21045.9|21045.9|21023.75|21023.75|0
1604912400000|2020-11-09 09:00:00|21026.38|21026.38|21002.36|21002.36|21032.24|21032.24|20997.92|20997.92|0
1604912700000|2020-11-09 09:05:00|21003.18|21003.18|21008.53|21008.53|21008.53|21008.53|20977.19|20977.19|0
1604913000000|2020-11-09 09:10:00|21007.93|21007.93|21019.72|21019.72|21027.11|21027.11|20996.7|20996.7|0
1604913300000|2020-11-09 09:15:00|21012.63|21012.63|21015.94|21015.94|21028.07|21028.07|21008.86|21008.86|0
1604913600000|2020-11-09 09:20:00|21023.02|21023.02|21003.47|21003.47|21028.48|21028.48|21002.87|21002.87|0
1604913900000|2020-11-09 09:25:00|21007.01|21007.01|21007.2|21007.2|21036.85|21036.85|20996.09|20996.09|0
1604914200000|2020-11-09 09:30:00|21007.81|21007.81|21002.87|21002.87|21029.16|21029.16|20995.79|20995.79|0
1604914500000|2020-11-09 09:35:00|21003.17|21003.17|21016.05|21016.05|21016.05|21016.05|20996.09|20996.09|0
1604914800000|2020-11-09 09:40:00|21017.55|21017.55|21059.67|21059.67|21059.67|21059.67|21008.67|21008.67|0
1604915100000|2020-11-09 09:45:00|21056.12|21056.12|21048.55|21048.55|21073.94|21073.94|21041.47|21041.47|0
1604915400000|2020-11-09 09:50:00|21045.01|21045.01|21051.9|21051.9|21059.28|21059.28|21037.82|21037.82|0
1604915700000|2020-11-09 09:55:00|21055.44|21055.44|21021.93|21021.93|21062.52|21062.52|21017.29|21017.29|0
1604916000000|2020-11-09 10:00:00|21025.47|21025.47|21015.69|21015.69|21030.57|21030.57|21015.5|21015.5|0
1604916300000|2020-11-09 10:05:00|21015.28|21015.28|21014.79|21014.79|21022.37|21022.37|21011.14|21011.14|0
1604916600000|2020-11-09 10:10:00|21021.87|21021.87|21008.42|21008.42|21022.17|21022.17|21007.71|21007.71|0
1604916900000|2020-11-09 10:15:00|21011.96|21011.96|21004.09|21004.09|21022.61|21022.61|21004.09|21004.09|0
1604917200000|2020-11-09 10:20:00|21007.63|21007.63|21008.42|21008.42|21019.24|21019.24|21001.34|21001.34|0
1604917500000|2020-11-09 10:25:00|21004.88|21004.88|21000.82|21000.82|21011.85|21011.85|20993.74|20993.74|0
1604917800000|2020-11-09 10:30:00|21004.36|21004.36|21033.89|21033.89|21044.52|21044.52|21004.36|21004.36|0
1604918100000|2020-11-09 10:35:00|21040.98|21040.98|21035.04|21035.04|21048.58|21048.58|21035.04|21035.04|0
1604918400000|2020-11-09 10:40:00|21042.13|21042.13|21045.37|21045.37|21052.45|21052.45|21042.13|21042.13|0
1604918700000|2020-11-09 10:45:00|21048.91|21048.91|21036.26|21036.26|21055.58|21055.58|21036.26|21036.26|0
1604919000000|2020-11-09 10:50:00|21035.96|21035.96|21026.37|21026.37|21039.8|21039.8|21025.63|21025.63|0
1604919300000|2020-11-09 10:55:00|21026.67|21026.67|21012.26|21012.26|21026.67|21026.67|21006.86|21006.86|0
1604919600000|2020-11-09 11:00:00|21015.81|21015.81|20995.98|20995.98|21015.81|21015.81|20995.98|20995.98|0
1604919900000|2020-11-09 11:05:00|20992.44|20992.44|20997.43|20997.43|21008.66|21008.66|20987.19|20987.19|0
1604920200000|2020-11-09 11:10:00|21004.51|21004.51|21031.64|21031.64|21051.15|21051.15|21004.51|21004.51|0
1604920500000|2020-11-09 11:15:00|21024.56|21024.56|21052.29|21052.29|21052.29|21052.29|21019.81|21019.81|0
1604920800000|2020-11-09 11:20:00|21055.83|21055.83|21037.63|21037.63|21060.08|21060.08|21037.63|21037.63|0
1604921100000|2020-11-09 11:25:00|21041.17|21041.17|21033.1|21033.1|21041.17|21041.17|21026.02|21026.02|0
1604921400000|2020-11-09 11:30:00|21033.4|21033.4|21022.71|21022.71|21036.94|21036.94|21013.07|21013.07|0
1604921700000|2020-11-09 11:35:00|21022.41|21022.41|21025.34|21025.34|21032.12|21032.12|21016.53|21016.53|0
1604922000000|2020-11-09 11:40:00|21025.64|21025.64|21047.7|21047.7|21048.01|21048.01|21025.64|21025.64|0
1604922300000|2020-11-09 11:45:00|21055.09|21055.09|21328.81|21328.81|21328.81|21328.81|21055.09|21055.09|0
1604922600000|2020-11-09 11:50:00|21330.04|21330.04|21497.29|21497.29|21511.46|21511.46|21330.04|21330.04|0
1604922900000|2020-11-09 11:55:00|21493.75|21493.75|21765.77|21765.77|21845.9|21845.9|21483.13|21483.13|0
1604923200000|2020-11-09 12:00:00|21762.23|21762.23|21674.33|21674.33|21765.77|21765.77|21626.08|21626.08|0
1604923500000|2020-11-09 12:05:00|21670.79|21670.79|21801.15|21801.15|21818.68|21818.68|21607.87|21607.87|0
1604923800000|2020-11-09 12:10:00|21797.61|21797.61|22377.42|22377.42|22377.42|22377.42|21784.02|21784.02|0
1604924100000|2020-11-09 12:15:00|22384.51|22384.51|22406.11|22406.11|22407.65|22407.65|22384.51|22384.51|0
1604924400000|2020-11-09 12:20:00|22404.88|22404.88|22361.13|22361.13|22431.65|22431.65|22148.35|22148.35|0
1604924700000|2020-11-09 12:25:00|22375.3|22375.3|22421.72|22421.72|22458.46|22458.46|22302.33|22302.33|0
1604925000000|2020-11-09 12:30:00|22422.54|22422.54|22480.83|22480.83|22577.37|22577.37|22369.42|22369.42|0
1604925300000|2020-11-09 12:35:00|22481.66|22481.66|22469|22469|22482.89|22482.89|22403.45|22403.45|0
1604925600000|2020-11-09 12:40:00|22465.99|22465.99|22593.37|22593.37|22596.91|22596.91|22419.81|22419.81|0
1604925900000|2020-11-09 12:45:00|22603.99|22603.99|22632.04|22632.04|22632.04|22632.04|22565.07|22565.07|0
1604926200000|2020-11-09 12:50:00|22631.22|22631.22|22560.66|22560.66|22703.56|22703.56|22516.76|22516.76|0
1604926500000|2020-11-09 12:55:00|22567.75|22567.75|22614|22614|22641.07|22641.07|22538.53|22538.53|0
1604926800000|2020-11-09 13:00:00|22617.54|22617.54|22637.45|22637.45|22724.44|22724.44|22610.46|22610.46|0
1604927100000|2020-11-09 13:05:00|22651.62|22651.62|22871.31|22871.31|22873.1|22873.1|22651.62|22651.62|0
1604927400000|2020-11-09 13:10:00|22881.93|22881.93|22944.6|22944.6|22951.68|22951.68|22792.45|22792.45|0
1604927700000|2020-11-09 13:15:00|22941.06|22941.06|23019.63|23019.63|23123.77|23123.77|22930.43|22930.43|0
1604928000000|2020-11-09 13:20:00|23016.08|23016.08|22875.43|22875.43|23037.33|23037.33|22855.47|22855.47|0
1604928300000|2020-11-09 13:25:00|22874.82|22874.82|22959.21|22959.21|22998.96|22998.96|22874.82|22874.82|0
1604928600000|2020-11-09 13:30:00|22969.84|22969.84|23083.75|23083.75|23132.56|23132.56|22969.84|22969.84|0
1604928900000|2020-11-09 13:35:00|23083.34|23083.34|23001.16|23001.16|23084.13|23084.13|22968.3|22968.3|0
1604929200000|2020-11-09 13:40:00|23002.39|23002.39|23003.97|23003.97|23037.27|23037.27|22981.74|22981.74|0
1604929500000|2020-11-09 13:45:00|23007.52|23007.52|23025.57|23025.57|23029.11|23029.11|22941.76|22941.76|0
1604929800000|2020-11-09 13:50:00|23018.48|23018.48|23084.19|23084.19|23118.72|23118.72|23011.4|23011.4|0
1604930100000|2020-11-09 13:55:00|23094.82|23094.82|23148.53|23148.53|23327.74|23327.74|23094.22|23094.22|0
1604930400000|2020-11-09 14:00:00|23137.91|23137.91|23143.38|23143.38|23261.56|23261.56|23122.21|23122.21|0
1604930700000|2020-11-09 14:05:00|23132.76|23132.76|23172.27|23172.27|23205.46|23205.46|23125.27|23125.27|0
1604931000000|2020-11-09 14:10:00|23165.18|23165.18|23184.75|23184.75|23195.37|23195.37|23147.5|23147.5|0
1604931300000|2020-11-09 14:15:00|23185.16|23185.16|23052.56|23052.56|23193.25|23193.25|23045.26|23045.26|0
1604931600000|2020-11-09 14:20:00|23045.48|23045.48|23063.73|23063.73|23063.73|23063.73|22968.37|22968.37|0
1604931900000|2020-11-09 14:25:00|23049.57|23049.57|23156.14|23156.14|23175.87|23175.87|23022.4|23022.4|0
1604932200000|2020-11-09 14:30:00|23149.05|23149.05|23382.52|23382.52|23423.86|23423.86|23088.78|23088.78|0
1604932500000|2020-11-09 14:35:00|23383.72|23383.72|23416.49|23416.49|23449.37|23449.37|23302.81|23302.81|0
1604932800000|2020-11-09 14:40:00|23391.46|23391.46|23382.86|23382.86|23429.09|23429.09|23362.34|23362.34|0
1604933100000|2020-11-09 14:45:00|23389.95|23389.95|23379.72|23379.72|23509.16|23509.16|23354.55|23354.55|0
1604933400000|2020-11-09 14:50:00|23372.64|23372.64|23378.97|23378.97|23392.66|23392.66|23351.71|23351.71|0
1604933700000|2020-11-09 14:55:00|23382.51|23382.51|23370.28|23370.28|23406.05|23406.05|23361.75|23361.75|0
1604934000000|2020-11-09 15:00:00|23387.98|23387.98|23344.37|23344.37|23401.84|23401.84|23291.93|23291.93|0
1604934300000|2020-11-09 15:05:00|23340.83|23340.83|23099.93|23099.93|23346.18|23346.18|23083.33|23083.33|0
1604934600000|2020-11-09 15:10:00|23099.52|23099.52|23185.46|23185.46|23185.46|23185.46|23093.94|23093.94|0
1604934900000|2020-11-09 15:15:00|23178.38|23178.38|23171.45|23171.45|23203.74|23203.74|23112.9|23112.9|0
1604935200000|2020-11-09 15:20:00|23174.99|23174.99|23058.59|23058.59|23174.99|23174.99|23045.16|23045.16|0
1604935500000|2020-11-09 15:25:00|23062.13|23062.13|22947.14|22947.14|23071.55|23071.55|22935.32|22935.32|0
1604935800000|2020-11-09 15:30:00|22947.75|22947.75|22916.46|22916.46|22979.3|22979.3|22813.15|22813.15|0
1604936100000|2020-11-09 15:35:00|22909.38|22909.38|22838.65|22838.65|22943.75|22943.75|22805.64|22805.64|0
1604936400000|2020-11-09 15:40:00|22849.27|22849.27|22775.3|22775.3|22902.64|22902.64|22775.3|22775.3|0
1604936700000|2020-11-09 15:45:00|22771.76|22771.76|22761.46|22761.46|22830.59|22830.59|22747.92|22747.92|0
1604937000000|2020-11-09 15:50:00|22772.09|22772.09|22801.31|22801.31|22818.72|22818.72|22736.67|22736.67|0
1604937300000|2020-11-09 15:55:00|22804.85|22804.85|22841.62|22841.62|22859.33|22859.33|22760.68|22760.68|0
1604937600000|2020-11-09 16:00:00|22845.17|22845.17|22731.27|22731.27|22873.91|22873.91|22723.59|22723.59|0
1604937900000|2020-11-09 16:05:00|22734.81|22734.81|22766.63|22766.63|22784.27|22784.27|22728.55|22728.55|0
1604938200000|2020-11-09 16:10:00|22770.17|22770.17|22687.78|22687.78|22796|22796|22687.78|22687.78|0
1604938500000|2020-11-09 16:15:00|22691.32|22691.32|22667.84|22667.84|22719.12|22719.12|22642.74|22642.74|0
1604938800000|2020-11-09 16:20:00|22668.26|22668.26|22645.9|22645.9|22678.85|22678.85|22625.69|22625.69|0
1604939100000|2020-11-09 16:25:00|22649.44|22649.44|22669.17|22669.17|22678.13|22678.13|22625.16|22625.16|0
1604996100000|2020-11-10 08:15:00|22190.55|22190.55|22282.57|22282.57|22289.65|22289.65|22124.97|22124.97|0
1604996400000|2020-11-10 08:20:00|22289.65|22289.65|22390.25|22390.25|22390.66|22390.66|22287.34|22287.34|0
1604996700000|2020-11-10 08:25:00|22383.17|22383.17|22381.97|22381.97|22413.78|22413.78|22339.12|22339.12|0
1604997000000|2020-11-10 08:30:00|22385.51|22385.51|22302.68|22302.68|22419.22|22419.22|22276.71|22276.71|0
1604997300000|2020-11-10 08:35:00|22303.25|22303.25|22188.28|22188.28|22308|22308|22181.2|22181.2|0
1604997600000|2020-11-10 08:40:00|22184.74|22184.74|22205.97|22205.97|22214.18|22214.18|22174.83|22174.83|0
1604997900000|2020-11-10 08:45:00|22205.56|22205.56|22271.4|22271.4|22271.4|22271.4|22187.86|22187.86|0
1604998200000|2020-11-10 08:50:00|22274.94|22274.94|22290.64|22290.64|22342.24|22342.24|22236.56|22236.56|0
1604998500000|2020-11-10 08:55:00|22304.8|22304.8|22334.28|22334.28|22342.57|22342.57|22284.71|22284.71|0
1604998800000|2020-11-10 09:00:00|22313.04|22313.04|22338.59|22338.59|22348.8|22348.8|22301.4|22301.4|0
1604999100000|2020-11-10 09:05:00|22342.13|22342.13|22346.37|22346.37|22354.19|22354.19|22297.85|22297.85|0
1604999400000|2020-11-10 09:10:00|22346.97|22346.97|22344.25|22344.25|22354.06|22354.06|22328.91|22328.91|0
1604999700000|2020-11-10 09:15:00|22343.05|22343.05|22354.97|22354.97|22373.69|22373.69|22325.34|22325.34|0
1605000000000|2020-11-10 09:20:00|22354.37|22354.37|22447.94|22447.94|22447.94|22447.94|22332.71|22332.71|0
1605000300000|2020-11-10 09:25:00|22451.48|22451.48|22496.31|22496.31|22496.31|22496.31|22416.07|22416.07|0
1605000600000|2020-11-10 09:30:00|22492.77|22492.77|22423.22|22423.22|22512.44|22512.44|22405.51|22405.51|0
1605000900000|2020-11-10 09:35:00|22423.82|22423.82|22439.41|22439.41|22439.41|22439.41|22401.39|22401.39|0
1605001200000|2020-11-10 09:40:00|22435.87|22435.87|22414.03|22414.03|22445.21|22445.21|22390.98|22390.98|0
1605001500000|2020-11-10 09:45:00|22415.26|22415.26|22426.09|22426.09|22441.46|22441.46|22391.01|22391.01|0
1605001800000|2020-11-10 09:50:00|22411.93|22411.93|22340.69|22340.69|22415.47|22415.47|22340.69|22340.69|0
1605002100000|2020-11-10 09:55:00|22344.24|22344.24|22337.78|22337.78|22357.49|22357.49|22303.38|22303.38|0
1605002400000|2020-11-10 10:00:00|22344.87|22344.87|22397.84|22397.84|22408.46|22408.46|22327.16|22327.16|0
1605002700000|2020-11-10 10:05:00|22404.92|22404.92|22399.96|22399.96|22412|22412|22375.25|22375.25|0
1605003000000|2020-11-10 10:10:00|22392.88|22392.88|22375.37|22375.37|22449.64|22449.64|22363.13|22363.13|0
1605003300000|2020-11-10 10:15:00|22376.19|22376.19|22326.95|22326.95|22385.08|22385.08|22311.08|22311.08|0
1605003600000|2020-11-10 10:20:00|22323.41|22323.41|22361.67|22361.67|22366.03|22366.03|22312.21|22312.21|0
1605003900000|2020-11-10 10:25:00|22365.21|22365.21|22378.52|22378.52|22382.07|22382.07|22348.61|22348.61|0
1605004200000|2020-11-10 10:30:00|22374.98|22374.98|22396.54|22396.54|22396.54|22396.54|22345.95|22345.95|0
1605004500000|2020-11-10 10:35:00|22393|22393|22449.95|22449.95|22461.59|22461.59|22386.33|22386.33|0
1605004800000|2020-11-10 10:40:00|22457.03|22457.03|22428.7|22428.7|22475.34|22475.34|22428.7|22428.7|0
1605005100000|2020-11-10 10:45:00|22439.33|22439.33|22399.99|22399.99|22449.35|22449.35|22385.01|22385.01|0
1605005400000|2020-11-10 10:50:00|22401.19|22401.19|22441.96|22441.96|22441.96|22441.96|22394.72|22394.72|0
1605005700000|2020-11-10 10:55:00|22443.16|22443.16|22486.38|22486.38|22491.53|22491.53|22443.16|22443.16|0
1605006000000|2020-11-10 11:00:00|22485.78|22485.78|22484.24|22484.24|22485.78|22485.78|22455.91|22455.91|0
1605006300000|2020-11-10 11:05:00|22484.84|22484.84|22537.21|22537.21|22537.21|22537.21|22481.87|22481.87|0
1605006600000|2020-11-10 11:10:00|22547.83|22547.83|22606.3|22606.3|22606.3|22606.3|22521.24|22521.24|0
1605006900000|2020-11-10 11:15:00|22613.38|22613.38|22660.43|22660.43|22660.43|22660.43|22608.03|22608.03|0
1605007200000|2020-11-10 11:20:00|22656.89|22656.89|22740.55|22740.55|22740.55|22740.55|22656.89|22656.89|0
1605007500000|2020-11-10 11:25:00|22737.01|22737.01|22754.19|22754.19|22754.79|22754.79|22711.02|22711.02|0
1605007800000|2020-11-10 11:30:00|22757.73|22757.73|22833.3|22833.3|22842.91|22842.91|22757.73|22757.73|0
1605008100000|2020-11-10 11:35:00|22833.9|22833.9|22830.06|22830.06|22859.29|22859.29|22826.82|22826.82|0
1605008400000|2020-11-10 11:40:00|22826.51|22826.51|22832.37|22832.37|22889.09|22889.09|22818.2|22818.2|0
1605008700000|2020-11-10 11:45:00|22825.28|22825.28|22744.35|22744.35|22828.82|22828.82|22743.12|22743.12|0
1605009000000|2020-11-10 11:50:00|22751.43|22751.43|22716.36|22716.36|22751.43|22751.43|22658.02|22658.02|0
1605009300000|2020-11-10 11:55:00|22712.82|22712.82|22756.75|22756.75|22758.29|22758.29|22698.84|22698.84|0
1605009600000|2020-11-10 12:00:00|22757.71|22757.71|22829.98|22829.98|22833.52|22833.52|22754.17|22754.17|0
1605009900000|2020-11-10 12:05:00|22837.06|22837.06|22803.65|22803.65|22849.49|22849.49|22782.4|22782.4|0
1605010200000|2020-11-10 12:10:00|22789.48|22789.48|22738.63|22738.63|22803.65|22803.65|22738.63|22738.63|0
1605010500000|2020-11-10 12:15:00|22737.43|22737.43|22750.05|22750.05|22754.19|22754.19|22720.33|22720.33|0
1605010800000|2020-11-10 12:20:00|22746.51|22746.51|22743.45|22743.45|22773.29|22773.29|22721.6|22721.6|0
1605011100000|2020-11-10 12:25:00|22739.91|22739.91|22849.56|22849.56|22849.56|22849.56|22732.82|22732.82|0
1605011400000|2020-11-10 12:30:00|22838.94|22838.94|22883.63|22883.63|22894.26|22894.26|22832.05|22832.05|0
1605011700000|2020-11-10 12:35:00|22890.71|22890.71|22942.48|22942.48|22949.56|22949.56|22876.14|22876.14|0
1605012000000|2020-11-10 12:40:00|22941.88|22941.88|22967.68|22967.68|22978.9|22978.9|22932.27|22932.27|0
1605012300000|2020-11-10 12:45:00|22957.06|22957.06|22915.76|22915.76|22957.06|22957.06|22903.34|22903.34|0
1605012600000|2020-11-10 12:50:00|22912.22|22912.22|22884.28|22884.28|22919.31|22919.31|22871.25|22871.25|0
1605012900000|2020-11-10 12:55:00|22877.19|22877.19|22888.64|22888.64|22906.13|22906.13|22865.97|22865.97|0
1605013200000|2020-11-10 13:00:00|22885.1|22885.1|22910.93|22910.93|22936.32|22936.32|22873.27|22873.27|0
1605013500000|2020-11-10 13:05:00|22907.39|22907.39|22869.01|22869.01|22907.39|22907.39|22861.51|22861.51|0
1605013800000|2020-11-10 13:10:00|22869.42|22869.42|22900.47|22900.47|22900.47|22900.47|22858.79|22858.79|0
1605014100000|2020-11-10 13:15:00|22904.01|22904.01|22935.66|22935.66|22935.66|22935.66|22869.89|22869.89|0
1605014400000|2020-11-10 13:20:00|22939.2|22939.2|22947.99|22947.99|22966.9|22966.9|22930.7|22930.7|0
1605014700000|2020-11-10 13:25:00|22947.58|22947.58|22931.05|22931.05|22956.06|22956.06|22909.9|22909.9|0
1605015000000|2020-11-10 13:30:00|22938.14|22938.14|22913.59|22913.59|22949.96|22949.96|22902.97|22902.97|0
1605015300000|2020-11-10 13:35:00|22906.51|22906.51|22898.49|22898.49|22919.24|22919.24|22891.41|22891.41|0
1605015600000|2020-11-10 13:40:00|22905.58|22905.58|22965.78|22965.78|22965.78|22965.78|22883.13|22883.13|0
1605015900000|2020-11-10 13:45:00|22966.98|22966.98|22996.73|22996.73|23005.43|23005.43|22965.85|22965.85|0
1605016200000|2020-11-10 13:50:00|22993.19|22993.19|23075.5|23075.5|23084.92|23084.92|22993.19|22993.19|0
1605016500000|2020-11-10 13:55:00|23068.42|23068.42|23098.24|23098.24|23112.19|23112.19|23007.62|23007.62|0
1605016800000|2020-11-10 14:00:00|23104.91|23104.91|22967.99|22967.99|23104.91|23104.91|22967.99|22967.99|0
1605017100000|2020-11-10 14:05:00|22975.07|22975.07|23047.43|23047.43|23067.76|23067.76|22960.91|22960.91|0
1605017400000|2020-11-10 14:10:00|23040.35|23040.35|23060.08|23060.08|23074.02|23074.02|23024.16|23024.16|0
1605017700000|2020-11-10 14:15:00|23056.53|23056.53|22992.31|22992.31|23067.76|23067.76|22978.34|22978.34|0
1605018000000|2020-11-10 14:20:00|22989.9|22989.9|22968.95|22968.95|23033.1|23033.1|22954.78|22954.78|0
1605018300000|2020-11-10 14:25:00|22965.41|22965.41|22958.04|22958.04|22984.12|22984.12|22948.93|22948.93|0
1605018600000|2020-11-10 14:30:00|22961.58|22961.58|22973.91|22973.91|23020.55|23020.55|22903.71|22903.71|0
1605018900000|2020-11-10 14:35:00|22970.37|22970.37|23017.87|23017.87|23054.08|23054.08|22970.37|22970.37|0
1605019200000|2020-11-10 14:40:00|23021.41|23021.41|23051.6|23051.6|23058.68|23058.68|22996.87|22996.87|0
1605019500000|2020-11-10 14:45:00|23055.14|23055.14|23061.26|23061.26|23061.26|23061.26|23016.57|23016.57|0
1605019800000|2020-11-10 14:50:00|23057.72|23057.72|23074.34|23074.34|23077.06|23077.06|23022.52|23022.52|0
1605020100000|2020-11-10 14:55:00|23067.26|23067.26|23042.84|23042.84|23073.04|23073.04|23030.58|23030.58|0
1605020400000|2020-11-10 15:00:00|23043.66|23043.66|23108.27|23108.27|23125.98|23125.98|23036.58|23036.58|0
1605020700000|2020-11-10 15:05:00|23115.35|23115.35|23130.49|23130.49|23140.29|23140.29|23094.2|23094.2|0
1605021000000|2020-11-10 15:10:00|23134.03|23134.03|23089.53|23089.53|23173.05|23173.05|23089.53|23089.53|0
1605021300000|2020-11-10 15:15:00|23085.99|23085.99|23154.91|23154.91|23169.48|23169.48|23082.45|23082.45|0
1605021600000|2020-11-10 15:20:00|23155.32|23155.32|23058.43|23058.43|23161.99|23161.99|23036.77|23036.77|0
1605021900000|2020-11-10 15:25:00|23061.97|23061.97|23031.1|23031.1|23101.94|23101.94|23031.1|23031.1|0
1605022200000|2020-11-10 15:30:00|23016.94|23016.94|23046.61|23046.61|23046.73|23046.73|22957.24|22957.24|0
1605022500000|2020-11-10 15:35:00|23046.99|23046.99|23007.34|23007.34|23071.42|23071.42|22993.58|22993.58|0
1605022800000|2020-11-10 15:40:00|23000.26|23000.26|23022.01|23022.01|23038.61|23038.61|22982.26|22982.26|0
1605023100000|2020-11-10 15:45:00|23029.09|23029.09|23054.35|23054.35|23060.9|23060.9|23013.44|23013.44|0
1605023400000|2020-11-10 15:50:00|23050.8|23050.8|23068.72|23068.72|23071.81|23071.81|23043.72|23043.72|0
1605023700000|2020-11-10 15:55:00|23069.32|23069.32|23078.4|23078.4|23101.26|23101.26|23059.3|23059.3|0
1605024000000|2020-11-10 16:00:00|23074.86|23074.86|23178.38|23178.38|23196.69|23196.69|23063.03|23063.03|0
1605024300000|2020-11-10 16:05:00|23177.78|23177.78|23138.01|23138.01|23177.78|23177.78|23095.29|23095.29|0
1605024600000|2020-11-10 16:10:00|23140.95|23140.95|23182.68|23182.68|23183.08|23183.08|23140.76|23140.76|0
1605024900000|2020-11-10 16:15:00|23179.13|23179.13|23187.72|23187.72|23193.71|23193.71|23136.04|23136.04|0
1605025200000|2020-11-10 16:20:00|23191.26|23191.26|23227.82|23227.82|23236.33|23236.33|23187.91|23187.91|0
1605025500000|2020-11-10 16:25:00|23228.42|23228.42|23290.84|23290.84|23294.38|23294.38|23223.15|23223.15|0
1604996100000|2020-11-10 08:15:00|22190.55|22190.55|22282.57|22282.57|22289.65|22289.65|22124.97|22124.97|0
1604996400000|2020-11-10 08:20:00|22289.65|22289.65|22390.25|22390.25|22390.66|22390.66|22287.34|22287.34|0
1604996700000|2020-11-10 08:25:00|22383.17|22383.17|22381.97|22381.97|22413.78|22413.78|22339.12|22339.12|0
1604997000000|2020-11-10 08:30:00|22385.51|22385.51|22302.68|22302.68|22419.22|22419.22|22276.71|22276.71|0
1604997300000|2020-11-10 08:35:00|22303.25|22303.25|22188.28|22188.28|22308|22308|22181.2|22181.2|0
1604997600000|2020-11-10 08:40:00|22184.74|22184.74|22205.97|22205.97|22214.18|22214.18|22174.83|22174.83|0
1604997900000|2020-11-10 08:45:00|22205.56|22205.56|22271.4|22271.4|22271.4|22271.4|22187.86|22187.86|0
1604998200000|2020-11-10 08:50:00|22274.94|22274.94|22290.64|22290.64|22342.24|22342.24|22236.56|22236.56|0
1604998500000|2020-11-10 08:55:00|22304.8|22304.8|22334.28|22334.28|22342.57|22342.57|22284.71|22284.71|0
1604998800000|2020-11-10 09:00:00|22313.04|22313.04|22338.59|22338.59|22348.8|22348.8|22301.4|22301.4|0
1604999100000|2020-11-10 09:05:00|22342.13|22342.13|22346.37|22346.37|22354.19|22354.19|22297.85|22297.85|0
1604999400000|2020-11-10 09:10:00|22346.97|22346.97|22344.25|22344.25|22354.06|22354.06|22328.91|22328.91|0
1604999700000|2020-11-10 09:15:00|22343.05|22343.05|22354.97|22354.97|22373.69|22373.69|22325.34|22325.34|0
1605000000000|2020-11-10 09:20:00|22354.37|22354.37|22447.94|22447.94|22447.94|22447.94|22332.71|22332.71|0
1605000300000|2020-11-10 09:25:00|22451.48|22451.48|22496.31|22496.31|22496.31|22496.31|22416.07|22416.07|0
1605000600000|2020-11-10 09:30:00|22492.77|22492.77|22423.22|22423.22|22512.44|22512.44|22405.51|22405.51|0
1605000900000|2020-11-10 09:35:00|22423.82|22423.82|22439.41|22439.41|22439.41|22439.41|22401.39|22401.39|0
1605001200000|2020-11-10 09:40:00|22435.87|22435.87|22414.03|22414.03|22445.21|22445.21|22390.98|22390.98|0
1605001500000|2020-11-10 09:45:00|22415.26|22415.26|22426.09|22426.09|22441.46|22441.46|22391.01|22391.01|0
1605001800000|2020-11-10 09:50:00|22411.93|22411.93|22340.69|22340.69|22415.47|22415.47|22340.69|22340.69|0
1605002100000|2020-11-10 09:55:00|22344.24|22344.24|22337.78|22337.78|22357.49|22357.49|22303.38|22303.38|0
1605002400000|2020-11-10 10:00:00|22344.87|22344.87|22397.84|22397.84|22408.46|22408.46|22327.16|22327.16|0
1605002700000|2020-11-10 10:05:00|22404.92|22404.92|22399.96|22399.96|22412|22412|22375.25|22375.25|0
1605003000000|2020-11-10 10:10:00|22392.88|22392.88|22375.37|22375.37|22449.64|22449.64|22363.13|22363.13|0
1605003300000|2020-11-10 10:15:00|22376.19|22376.19|22326.95|22326.95|22385.08|22385.08|22311.08|22311.08|0
1605003600000|2020-11-10 10:20:00|22323.41|22323.41|22361.67|22361.67|22366.03|22366.03|22312.21|22312.21|0
1605003900000|2020-11-10 10:25:00|22365.21|22365.21|22378.52|22378.52|22382.07|22382.07|22348.61|22348.61|0
1605004200000|2020-11-10 10:30:00|22374.98|22374.98|22396.54|22396.54|22396.54|22396.54|22345.95|22345.95|0
1605004500000|2020-11-10 10:35:00|22393|22393|22449.95|22449.95|22461.59|22461.59|22386.33|22386.33|0
1605004800000|2020-11-10 10:40:00|22457.03|22457.03|22428.7|22428.7|22475.34|22475.34|22428.7|22428.7|0
1605005100000|2020-11-10 10:45:00|22439.33|22439.33|22399.99|22399.99|22449.35|22449.35|22385.01|22385.01|0
1605005400000|2020-11-10 10:50:00|22401.19|22401.19|22441.96|22441.96|22441.96|22441.96|22394.72|22394.72|0
1605005700000|2020-11-10 10:55:00|22443.16|22443.16|22486.38|22486.38|22491.53|22491.53|22443.16|22443.16|0
1605006000000|2020-11-10 11:00:00|22485.78|22485.78|22484.24|22484.24|22485.78|22485.78|22455.91|22455.91|0
1605006300000|2020-11-10 11:05:00|22484.84|22484.84|22537.21|22537.21|22537.21|22537.21|22481.87|22481.87|0
1605006600000|2020-11-10 11:10:00|22547.83|22547.83|22606.3|22606.3|22606.3|22606.3|22521.24|22521.24|0
1605006900000|2020-11-10 11:15:00|22613.38|22613.38|22660.43|22660.43|22660.43|22660.43|22608.03|22608.03|0
1605007200000|2020-11-10 11:20:00|22656.89|22656.89|22740.55|22740.55|22740.55|22740.55|22656.89|22656.89|0
1605007500000|2020-11-10 11:25:00|22737.01|22737.01|22754.19|22754.19|22754.79|22754.79|22711.02|22711.02|0
1605007800000|2020-11-10 11:30:00|22757.73|22757.73|22833.3|22833.3|22842.91|22842.91|22757.73|22757.73|0
1605008100000|2020-11-10 11:35:00|22833.9|22833.9|22830.06|22830.06|22859.29|22859.29|22826.82|22826.82|0
1605008400000|2020-11-10 11:40:00|22826.51|22826.51|22832.37|22832.37|22889.09|22889.09|22818.2|22818.2|0
1605008700000|2020-11-10 11:45:00|22825.28|22825.28|22744.35|22744.35|22828.82|22828.82|22743.12|22743.12|0
1605009000000|2020-11-10 11:50:00|22751.43|22751.43|22716.36|22716.36|22751.43|22751.43|22658.02|22658.02|0
1605009300000|2020-11-10 11:55:00|22712.82|22712.82|22756.75|22756.75|22758.29|22758.29|22698.84|22698.84|0
1605009600000|2020-11-10 12:00:00|22757.71|22757.71|22829.98|22829.98|22833.52|22833.52|22754.17|22754.17|0
1605009900000|2020-11-10 12:05:00|22837.06|22837.06|22803.65|22803.65|22849.49|22849.49|22782.4|22782.4|0
1605010200000|2020-11-10 12:10:00|22789.48|22789.48|22738.63|22738.63|22803.65|22803.65|22738.63|22738.63|0
1605010500000|2020-11-10 12:15:00|22737.43|22737.43|22750.05|22750.05|22754.19|22754.19|22720.33|22720.33|0
1605010800000|2020-11-10 12:20:00|22746.51|22746.51|22743.45|22743.45|22773.29|22773.29|22721.6|22721.6|0
1605011100000|2020-11-10 12:25:00|22739.91|22739.91|22849.56|22849.56|22849.56|22849.56|22732.82|22732.82|0
1605011400000|2020-11-10 12:30:00|22838.94|22838.94|22883.63|22883.63|22894.26|22894.26|22832.05|22832.05|0
1605011700000|2020-11-10 12:35:00|22890.71|22890.71|22942.48|22942.48|22949.56|22949.56|22876.14|22876.14|0
1605012000000|2020-11-10 12:40:00|22941.88|22941.88|22967.68|22967.68|22978.9|22978.9|22932.27|22932.27|0
1605012300000|2020-11-10 12:45:00|22957.06|22957.06|22915.76|22915.76|22957.06|22957.06|22903.34|22903.34|0
1605012600000|2020-11-10 12:50:00|22912.22|22912.22|22884.28|22884.28|22919.31|22919.31|22871.25|22871.25|0
1605012900000|2020-11-10 12:55:00|22877.19|22877.19|22888.64|22888.64|22906.13|22906.13|22865.97|22865.97|0
1605013200000|2020-11-10 13:00:00|22885.1|22885.1|22910.93|22910.93|22936.32|22936.32|22873.27|22873.27|0
1605013500000|2020-11-10 13:05:00|22907.39|22907.39|22869.01|22869.01|22907.39|22907.39|22861.51|22861.51|0
1605013800000|2020-11-10 13:10:00|22869.42|22869.42|22900.47|22900.47|22900.47|22900.47|22858.79|22858.79|0
1605014100000|2020-11-10 13:15:00|22904.01|22904.01|22935.66|22935.66|22935.66|22935.66|22869.89|22869.89|0
1605014400000|2020-11-10 13:20:00|22939.2|22939.2|22947.99|22947.99|22966.9|22966.9|22930.7|22930.7|0
1605014700000|2020-11-10 13:25:00|22947.58|22947.58|22931.05|22931.05|22956.06|22956.06|22909.9|22909.9|0
1605015000000|2020-11-10 13:30:00|22938.14|22938.14|22913.59|22913.59|22949.96|22949.96|22902.97|22902.97|0
1605015300000|2020-11-10 13:35:00|22906.51|22906.51|22898.49|22898.49|22919.24|22919.24|22891.41|22891.41|0
1605015600000|2020-11-10 13:40:00|22905.58|22905.58|22965.78|22965.78|22965.78|22965.78|22883.13|22883.13|0
1605015900000|2020-11-10 13:45:00|22966.98|22966.98|22996.73|22996.73|23005.43|23005.43|22965.85|22965.85|0
1605016200000|2020-11-10 13:50:00|22993.19|22993.19|23075.5|23075.5|23084.92|23084.92|22993.19|22993.19|0
1605016500000|2020-11-10 13:55:00|23068.42|23068.42|23098.24|23098.24|23112.19|23112.19|23007.62|23007.62|0
1605016800000|2020-11-10 14:00:00|23104.91|23104.91|22967.99|22967.99|23104.91|23104.91|22967.99|22967.99|0
1605017100000|2020-11-10 14:05:00|22975.07|22975.07|23047.43|23047.43|23067.76|23067.76|22960.91|22960.91|0
1605017400000|2020-11-10 14:10:00|23040.35|23040.35|23060.08|23060.08|23074.02|23074.02|23024.16|23024.16|0
1605017700000|2020-11-10 14:15:00|23056.53|23056.53|22992.31|22992.31|23067.76|23067.76|22978.34|22978.34|0
1605018000000|2020-11-10 14:20:00|22989.9|22989.9|22968.95|22968.95|23033.1|23033.1|22954.78|22954.78|0
1605018300000|2020-11-10 14:25:00|22965.41|22965.41|22958.04|22958.04|22984.12|22984.12|22948.93|22948.93|0
1605018600000|2020-11-10 14:30:00|22961.58|22961.58|22973.91|22973.91|23020.55|23020.55|22903.71|22903.71|0
1605018900000|2020-11-10 14:35:00|22970.37|22970.37|23017.87|23017.87|23054.08|23054.08|22970.37|22970.37|0
1605019200000|2020-11-10 14:40:00|23021.41|23021.41|23051.6|23051.6|23058.68|23058.68|22996.87|22996.87|0
1605019500000|2020-11-10 14:45:00|23055.14|23055.14|23061.26|23061.26|23061.26|23061.26|23016.57|23016.57|0
1605019800000|2020-11-10 14:50:00|23057.72|23057.72|23074.34|23074.34|23077.06|23077.06|23022.52|23022.52|0
1605020100000|2020-11-10 14:55:00|23067.26|23067.26|23042.84|23042.84|23073.04|23073.04|23030.58|23030.58|0
1605020400000|2020-11-10 15:00:00|23043.66|23043.66|23108.27|23108.27|23125.98|23125.98|23036.58|23036.58|0
1605020700000|2020-11-10 15:05:00|23115.35|23115.35|23130.49|23130.49|23140.29|23140.29|23094.2|23094.2|0
1605021000000|2020-11-10 15:10:00|23134.03|23134.03|23089.53|23089.53|23173.05|23173.05|23089.53|23089.53|0
1605021300000|2020-11-10 15:15:00|23085.99|23085.99|23154.91|23154.91|23169.48|23169.48|23082.45|23082.45|0
1605021600000|2020-11-10 15:20:00|23155.32|23155.32|23058.43|23058.43|23161.99|23161.99|23036.77|23036.77|0
1605021900000|2020-11-10 15:25:00|23061.97|23061.97|23031.1|23031.1|23101.94|23101.94|23031.1|23031.1|0
1605022200000|2020-11-10 15:30:00|23016.94|23016.94|23046.61|23046.61|23046.73|23046.73|22957.24|22957.24|0
1605022500000|2020-11-10 15:35:00|23046.99|23046.99|23007.34|23007.34|23071.42|23071.42|22993.58|22993.58|0
1605022800000|2020-11-10 15:40:00|23000.26|23000.26|23022.01|23022.01|23038.61|23038.61|22982.26|22982.26|0
1605023100000|2020-11-10 15:45:00|23029.09|23029.09|23054.35|23054.35|23060.9|23060.9|23013.44|23013.44|0
1605023400000|2020-11-10 15:50:00|23050.8|23050.8|23068.72|23068.72|23071.81|23071.81|23043.72|23043.72|0
1605023700000|2020-11-10 15:55:00|23069.32|23069.32|23078.4|23078.4|23101.26|23101.26|23059.3|23059.3|0
1605024000000|2020-11-10 16:00:00|23074.86|23074.86|23178.38|23178.38|23196.69|23196.69|23063.03|23063.03|0
1605024300000|2020-11-10 16:05:00|23177.78|23177.78|23138.01|23138.01|23177.78|23177.78|23095.29|23095.29|0
1605024600000|2020-11-10 16:10:00|23140.95|23140.95|23182.68|23182.68|23183.08|23183.08|23140.76|23140.76|0
1605024900000|2020-11-10 16:15:00|23179.13|23179.13|23187.72|23187.72|23193.71|23193.71|23136.04|23136.04|0
1605025200000|2020-11-10 16:20:00|23191.26|23191.26|23227.82|23227.82|23236.33|23236.33|23187.91|23187.91|0
1605025500000|2020-11-10 16:25:00|23228.42|23228.42|23290.84|23290.84|23294.38|23294.38|23223.15|23223.15|0
1605082500000|2020-11-11 08:15:00|23295.16|23295.16|23110.83|23110.83|23298.7|23298.7|23104.57|23104.57|0
1605082800000|2020-11-11 08:20:00|23103.75|23103.75|23044.42|23044.42|23130.88|23130.88|23024.91|23024.91|0
1605083100000|2020-11-11 08:25:00|23040.88|23040.88|23084.55|23084.55|23127.33|23127.33|23039.07|23039.07|0
1605083400000|2020-11-11 08:30:00|23083.73|23083.73|23054.85|23054.85|23098.71|23098.71|23051.6|23051.6|0
1605083700000|2020-11-11 08:35:00|23058.39|23058.39|23051.36|23051.36|23082.7|23082.7|23029.05|23029.05|0
1605084000000|2020-11-11 08:40:00|23054.9|23054.9|23045.99|23045.99|23093.32|23093.32|23041.53|23041.53|0
1605084300000|2020-11-11 08:45:00|23042.45|23042.45|23043.76|23043.76|23098.71|23098.71|23027.46|23027.46|0
1605084600000|2020-11-11 08:50:00|23047.31|23047.31|22976.66|22976.66|23057.93|23057.93|22973.12|22973.12|0
1605084900000|2020-11-11 08:55:00|22980.2|22980.2|23027.35|23027.35|23027.35|23027.35|22955.41|22955.41|0
1605085200000|2020-11-11 09:00:00|23030.89|23030.89|22921.76|22921.76|23037.97|23037.97|22918.22|22918.22|0
1605085500000|2020-11-11 09:05:00|22918.22|22918.22|22982.78|22982.78|22982.78|22982.78|22910.92|22910.92|0
1605085800000|2020-11-11 09:10:00|22986.33|22986.33|22994.98|22994.98|23013.14|23013.14|22982.78|22982.78|0
1605086100000|2020-11-11 09:15:00|22995.58|22995.58|22978.69|22978.69|23013.57|23013.57|22978.69|22978.69|0
1605086400000|2020-11-11 09:20:00|22982.24|22982.24|23028.32|23028.32|23028.32|23028.32|22966.46|22966.46|0
1605086700000|2020-11-11 09:25:00|23024.77|23024.77|22987.53|22987.53|23024.77|23024.77|22969.41|22969.41|0
1605087000000|2020-11-11 09:30:00|22983.99|22983.99|22987.5|22987.5|22991.07|22991.07|22959.9|22959.9|0
1605087300000|2020-11-11 09:35:00|22991.04|22991.04|23023.28|23023.28|23023.28|23023.28|22985.38|22985.38|0
1605087600000|2020-11-11 09:40:00|23026.82|23026.82|23056.93|23056.93|23068.13|23068.13|23008.15|23008.15|0
1605087900000|2020-11-11 09:45:00|23064.02|23064.02|23060.23|23060.23|23075.24|23075.24|23047.87|23047.87|0
1605088200000|2020-11-11 09:50:00|23063.77|23063.77|23052.86|23052.86|23075.91|23075.91|23051.12|23051.12|0
1605088500000|2020-11-11 09:55:00|23049.32|23049.32|23034.48|23034.48|23052.86|23052.86|23021.45|23021.45|0
1605088800000|2020-11-11 10:00:00|23027.4|23027.4|23011.86|23011.86|23053.36|23053.36|23008.32|23008.32|0
1605089100000|2020-11-11 10:05:00|23011.45|23011.45|23003.09|23003.09|23014.15|23014.15|22987.96|22987.96|0
1605089400000|2020-11-11 10:10:00|23002.48|23002.48|23012.89|23012.89|23027.87|23027.87|22984.68|22984.68|0
1605089700000|2020-11-11 10:15:00|23016.43|23016.43|23003.07|23003.07|23041.38|23041.38|23003.07|23003.07|0
1605090000000|2020-11-11 10:20:00|23006.61|23006.61|23021.73|23021.73|23025.88|23025.88|22996.18|22996.18|0
1605090300000|2020-11-11 10:25:00|23018.19|23018.19|23041.15|23041.15|23047.44|23047.44|23017.59|23017.59|0
1605090600000|2020-11-11 10:30:00|23034.07|23034.07|23004.91|23004.91|23037.61|23037.61|22997.82|22997.82|0
1605090900000|2020-11-11 10:35:00|23008.45|23008.45|23010.66|23010.66|23021.88|23021.88|22995.39|22995.39|0
1605091200000|2020-11-11 10:40:00|23004.4|23004.4|23005.22|23005.22|23015.43|23015.43|22992.16|22992.16|0
1605091500000|2020-11-11 10:45:00|23005.82|23005.82|23015|23015|23016.2|23016.2|22994.98|22994.98|0
1605091800000|2020-11-11 10:50:00|23014.39|23014.39|23027.49|23027.49|23027.49|23027.49|22994.03|22994.03|0
1605092100000|2020-11-11 10:55:00|23020.41|23020.41|23012.31|23012.31|23020.6|23020.6|23009.37|23009.37|0
1605092400000|2020-11-11 11:00:00|23008.77|23008.77|23004.73|23004.73|23019.3|23019.3|22996.44|22996.44|0
1605092700000|2020-11-11 11:05:00|23004.92|23004.92|22949.76|22949.76|23004.92|23004.92|22949.76|22949.76|0
1605093000000|2020-11-11 11:10:00|22953.3|22953.3|22892.06|22892.06|22953.71|22953.71|22892.06|22892.06|0
1605093300000|2020-11-11 11:15:00|22895.61|22895.61|22876.86|22876.86|22895.61|22895.61|22873.32|22873.32|0
1605093600000|2020-11-11 11:20:00|22883.94|22883.94|22856.28|22856.28|22897.5|22897.5|22855.08|22855.08|0
1605093900000|2020-11-11 11:25:00|22859.82|22859.82|22884.3|22884.3|22891.38|22891.38|22849.2|22849.2|0
1605094200000|2020-11-11 11:30:00|22887.84|22887.84|22891.47|22891.47|22901.49|22901.49|22873.77|22873.77|0
1605094500000|2020-11-11 11:35:00|22895.01|22895.01|22917.74|22917.74|22925.4|22925.4|22884.39|22884.39|0
1605094800000|2020-11-11 11:40:00|22921.28|22921.28|22900.1|22900.1|22921.28|22921.28|22885.94|22885.94|0
1605095100000|2020-11-11 11:45:00|22900.7|22900.7|22875.45|22875.45|22909.59|22909.59|22866.23|22866.23|0
1605095400000|2020-11-11 11:50:00|22878.99|22878.99|22890.53|22890.53|22896.41|22896.41|22872.32|22872.32|0
1605095700000|2020-11-11 11:55:00|22890.94|22890.94|22931.07|22931.07|22938.16|22938.16|22890.94|22890.94|0
1605096000000|2020-11-11 12:00:00|22927.53|22927.53|22917.6|22917.6|22931.07|22931.07|22904.45|22904.45|0
1605096300000|2020-11-11 12:05:00|22910.52|22910.52|22968.39|22968.39|22996.74|22996.74|22910.52|22910.52|0
1605096600000|2020-11-11 12:10:00|22967.78|22967.78|22960.77|22960.77|22976.67|22976.67|22947.74|22947.74|0
1605096900000|2020-11-11 12:15:00|22964.31|22964.31|23019.28|23019.28|23019.28|23019.28|22963.71|22963.71|0
1605097200000|2020-11-11 12:20:00|23012.2|23012.2|23023.42|23023.42|23041.13|23041.13|23012.2|23012.2|0
1605097500000|2020-11-11 12:25:00|23024|23024|23027.01|23027.01|23029.32|23029.32|23007.66|23007.66|0
1605097800000|2020-11-11 12:30:00|23023.47|23023.47|23042.38|23042.38|23042.38|23042.38|23023.27|23023.27|0
1605098100000|2020-11-11 12:35:00|23041.97|23041.97|23034.86|23034.86|23056.92|23056.92|23031.31|23031.31|0
1605098400000|2020-11-11 12:40:00|23027.77|23027.77|23025.94|23025.94|23041.75|23041.75|23020.4|23020.4|0
1605098700000|2020-11-11 12:45:00|23022.4|23022.4|23028.15|23028.15|23043.14|23043.14|23015.32|23015.32|0
1605099000000|2020-11-11 12:50:00|23027.74|23027.74|23022.28|23022.28|23045.14|23045.14|23022.28|23022.28|0
1605099300000|2020-11-11 12:55:00|23025.82|23025.82|23054.05|23054.05|23057.59|23057.59|23022.28|23022.28|0
1605099600000|2020-11-11 13:00:00|23053.64|23053.64|23057.95|23057.95|23057.95|23057.95|23036.66|23036.66|0
1605099900000|2020-11-11 13:05:00|23058.36|23058.36|23048.81|23048.81|23072.11|23072.11|23044.89|23044.89|0
1605100200000|2020-11-11 13:10:00|23052.35|23052.35|23027.73|23027.73|23052.35|23052.35|23017.93|23017.93|0
1605100500000|2020-11-11 13:15:00|23031.27|23031.27|22995.54|22995.54|23031.27|23031.27|22995.54|22995.54|0
1605100800000|2020-11-11 13:20:00|23002.63|23002.63|23001.86|23001.86|23033.01|23033.01|23001.86|23001.86|0
1605101100000|2020-11-11 13:25:00|23001.67|23001.67|23019.63|23019.63|23021.37|23021.37|22998.13|22998.13|0
1605101400000|2020-11-11 13:30:00|23023.17|23023.17|23056.5|23056.5|23069.62|23069.62|23022.19|23022.19|0
1605101700000|2020-11-11 13:35:00|23067.12|23067.12|23109.68|23109.68|23116.77|23116.77|23067.12|23067.12|0
1605102000000|2020-11-11 13:40:00|23106.14|23106.14|23030.09|23030.09|23106.14|23106.14|23030.09|23030.09|0
1605102300000|2020-11-11 13:45:00|23029.52|23029.52|23018.9|23018.9|23038.41|23038.41|23018.9|23018.9|0
1605102600000|2020-11-11 13:50:00|23015.35|23015.35|23002.39|23002.39|23018.49|23018.49|22997.05|22997.05|0
1605102900000|2020-11-11 13:55:00|23005.93|23005.93|23029.34|23029.34|23029.34|23029.34|23005.93|23005.93|0
1605103200000|2020-11-11 14:00:00|23032.88|23032.88|23028.09|23028.09|23049.99|23049.99|23024.54|23024.54|0
1605103500000|2020-11-11 14:05:00|23035.17|23035.17|22989.88|22989.88|23035.17|23035.17|22982.2|22982.2|0
1605103800000|2020-11-11 14:10:00|22993.42|22993.42|23018.15|23018.15|23021.69|23021.69|22989.28|22989.28|0
1605104100000|2020-11-11 14:15:00|23019.95|23019.95|23033.39|23033.39|23045.94|23045.94|23012.87|23012.87|0
1605104400000|2020-11-11 14:20:00|23029.85|23029.85|23031.65|23031.65|23036.93|23036.93|23022.17|23022.17|0
1605104700000|2020-11-11 14:25:00|23031.05|23031.05|23044.62|23044.62|23048.16|23048.16|23010.72|23010.72|0
1605105000000|2020-11-11 14:30:00|23048.16|23048.16|23066.68|23066.68|23078.51|23078.51|23043.03|23043.03|0
1605105300000|2020-11-11 14:35:00|23070.23|23070.23|23092.07|23092.07|23099.16|23099.16|23062.54|23062.54|0
1605105600000|2020-11-11 14:40:00|23099.16|23099.16|23115.3|23115.3|23115.3|23115.3|23074.93|23074.93|0
1605105900000|2020-11-11 14:45:00|23115.88|23115.88|23125.53|23125.53|23141.87|23141.87|23096.22|23096.22|0
1605106200000|2020-11-11 14:50:00|23132.61|23132.61|23134.76|23134.76|23153.86|23153.86|23123.7|23123.7|0
1605106500000|2020-11-11 14:55:00|23131.22|23131.22|23144.73|23144.73|23151.81|23151.81|23099.25|23099.25|0
1605106800000|2020-11-11 15:00:00|23144.31|23144.31|23148.7|23148.7|23177.39|23177.39|23133.69|23133.69|0
1605107100000|2020-11-11 15:05:00|23152.24|23152.24|23177.54|23177.54|23179.32|23179.32|23149.11|23149.11|0
1605107400000|2020-11-11 15:10:00|23181.08|23181.08|23216.66|23216.66|23228.49|23228.49|23174.6|23174.6|0
1605107700000|2020-11-11 15:15:00|23220.2|23220.2|23215.85|23215.85|23224.14|23224.14|23201.06|23201.06|0
1605108000000|2020-11-11 15:20:00|23212.31|23212.31|23216.51|23216.51|23241.75|23241.75|23212.31|23212.31|0
1605108300000|2020-11-11 15:25:00|23212.97|23212.97|23252.31|23252.31|23262.93|23262.93|23212.97|23212.97|0
1605108600000|2020-11-11 15:30:00|23255.85|23255.85|23276.15|23276.15|23276.15|23276.15|23242.88|23242.88|0
1605108900000|2020-11-11 15:35:00|23279.69|23279.69|23274.51|23274.51|23290.51|23290.51|23259.93|23259.93|0
1605109200000|2020-11-11 15:40:00|23278.05|23278.05|23304.08|23304.08|23304.08|23304.08|23270.15|23270.15|0
1605109500000|2020-11-11 15:45:00|23311.17|23311.17|23322.52|23322.52|23333.74|23333.74|23303.92|23303.92|0
1605109800000|2020-11-11 15:50:00|23318.98|23318.98|23285.93|23285.93|23342.97|23342.97|23282.39|23282.39|0
1605110100000|2020-11-11 15:55:00|23290.07|23290.07|23291.34|23291.34|23300.38|23300.38|23272.24|23272.24|0
1605110400000|2020-11-11 16:00:00|23287.8|23287.8|23265.67|23265.67|23306.23|23306.23|23265.67|23265.67|0
1605110700000|2020-11-11 16:05:00|23265.26|23265.26|23293.65|23293.65|23293.65|23293.65|23248.16|23248.16|0
1605111000000|2020-11-11 16:10:00|23294.86|23294.86|23305.17|23305.17|23322.87|23322.87|23291.92|23291.92|0
1605111300000|2020-11-11 16:15:00|23303.97|23303.97|23269.3|23269.3|23308.11|23308.11|23269.3|23269.3|0
1605111600000|2020-11-11 16:20:00|23265.76|23265.76|23242.37|23242.37|23283.66|23283.66|23238.83|23238.83|0
1605111900000|2020-11-11 16:25:00|23245.91|23245.91|23252.39|23252.39|23257.16|23257.16|23223.32|23223.32|0
1605168900000|2020-11-12 08:15:00|23131.85|23131.85|23165.99|23165.99|23166.6|23166.6|23084.54|23084.54|0
1605169200000|2020-11-12 08:20:00|23165.39|23165.39|23135.8|23135.8|23168.33|23168.33|23119.91|23119.91|0
1605169500000|2020-11-12 08:25:00|23139.35|23139.35|23126.55|23126.55|23156.52|23156.52|23098.22|23098.22|0
1605169800000|2020-11-12 08:30:00|23125.95|23125.95|23147|23147|23161.17|23161.17|23094.61|23094.61|0
1605170100000|2020-11-12 08:35:00|23150.54|23150.54|23115.23|23115.23|23168.15|23168.15|23112.13|23112.13|0
1605170400000|2020-11-12 08:40:00|23117.04|23117.04|23146.45|23146.45|23148.25|23148.25|23117.04|23117.04|0
1605170700000|2020-11-12 08:45:00|23147.65|23147.65|23138.49|23138.49|23159.6|23159.6|23137.34|23137.34|0
1605171000000|2020-11-12 08:50:00|23142.03|23142.03|23087.94|23087.94|23167.3|23167.3|23085|23085|0
1605171300000|2020-11-12 08:55:00|23084.4|23084.4|23078.77|23078.77|23103.31|23103.31|23073.99|23073.99|0
1605171600000|2020-11-12 09:00:00|23085.85|23085.85|23162.53|23162.53|23162.53|23162.53|23082.91|23082.91|0
1605171900000|2020-11-12 09:05:00|23169.61|23169.61|23162.38|23162.38|23176.69|23176.69|23139.45|23139.45|0
1605172200000|2020-11-12 09:10:00|23164.18|23164.18|23179.62|23179.62|23183.47|23183.47|23153.56|23153.56|0
1605172500000|2020-11-12 09:15:00|23178.42|23178.42|23243.9|23243.9|23244.09|23244.09|23178.42|23178.42|0
1605172800000|2020-11-12 09:20:00|23236.81|23236.81|23297.42|23297.42|23300.97|23300.97|23233.27|23233.27|0
1605173100000|2020-11-12 09:25:00|23293.88|23293.88|23286.72|23286.72|23316.49|23316.49|23286.72|23286.72|0
1605173400000|2020-11-12 09:30:00|23290.26|23290.26|23264.99|23264.99|23310.18|23310.18|23264.99|23264.99|0
1605173700000|2020-11-12 09:35:00|23268.53|23268.53|23256.8|23256.8|23280.26|23280.26|23256.8|23256.8|0
1605174000000|2020-11-12 09:40:00|23260.34|23260.34|23216.23|23216.23|23267.42|23267.42|23212.69|23212.69|0
1605174300000|2020-11-12 09:45:00|23209.15|23209.15|23215.8|23215.8|23232.9|23232.9|23196.5|23196.5|0
1605174600000|2020-11-12 09:50:00|23212.25|23212.25|23240.61|23240.61|23243.74|23243.74|23201.63|23201.63|0
1605174900000|2020-11-12 09:55:00|23241|23241|23200.34|23200.34|23241.82|23241.82|23196.79|23196.79|0
1605175200000|2020-11-12 10:00:00|23203.88|23203.88|23226.62|23226.62|23240.71|23240.71|23203.88|23203.88|0
1605175500000|2020-11-12 10:05:00|23227.03|23227.03|23225.65|23225.65|23236.68|23236.68|23219.94|23219.94|0
1605175800000|2020-11-12 10:10:00|23222.11|23222.11|23272.12|23272.12|23286.29|23286.29|23222.11|23222.11|0
1605176100000|2020-11-12 10:15:00|23271.71|23271.71|23283.06|23283.06|23284.26|23284.26|23263.43|23263.43|0
1605176400000|2020-11-12 10:20:00|23286.6|23286.6|23262.92|23262.92|23286.6|23286.6|23262.92|23262.92|0
1605176700000|2020-11-12 10:25:00|23266.46|23266.46|23249.23|23249.23|23270|23270|23240.54|23240.54|0
1605177000000|2020-11-12 10:30:00|23249.84|23249.84|23275.06|23275.06|23298.31|23298.31|23249.84|23249.84|0
1605177300000|2020-11-12 10:35:00|23278.6|23278.6|23314.72|23314.72|23314.72|23314.72|23278.6|23278.6|0
1605177600000|2020-11-12 10:40:00|23325.34|23325.34|23324.84|23324.84|23351.33|23351.33|23317.66|23317.66|0
1605177900000|2020-11-12 10:45:00|23328.38|23328.38|23321.61|23321.61|23336.47|23336.47|23317.66|23317.66|0
1605178200000|2020-11-12 10:50:00|23325.15|23325.15|23352.76|23352.76|23367.12|23367.12|23324.74|23324.74|0
1605178500000|2020-11-12 10:55:00|23345.68|23345.68|23335.82|23335.82|23353.37|23353.37|23327.95|23327.95|0
1605178800000|2020-11-12 11:00:00|23342.91|23342.91|23308.57|23308.57|23342.91|23342.91|23308.57|23308.57|0
1605179100000|2020-11-12 11:05:00|23297.95|23297.95|23331.5|23331.5|23338.2|23338.2|23297.95|23297.95|0
1605179400000|2020-11-12 11:10:00|23335.05|23335.05|23348.3|23348.3|23373.08|23373.08|23335.05|23335.05|0
1605179700000|2020-11-12 11:15:00|23347.69|23347.69|23338.51|23338.51|23347.69|23347.69|23331.98|23331.98|0
1605180000000|2020-11-12 11:20:00|23337.91|23337.91|23306.2|23306.2|23349.13|23349.13|23306.2|23306.2|0
1605180300000|2020-11-12 11:25:00|23309.74|23309.74|23295.73|23295.73|23320.36|23320.36|23295.73|23295.73|0
1605180600000|2020-11-12 11:30:00|23299.27|23299.27|23305.15|23305.15|23309.9|23309.9|23292.19|23292.19|0
1605180900000|2020-11-12 11:35:00|23312.24|23312.24|23344.22|23344.22|23347.76|23347.76|23312.24|23312.24|0
1605181200000|2020-11-12 11:40:00|23347.76|23347.76|23357.09|23357.09|23364.17|23364.17|23338.56|23338.56|0
1605181500000|2020-11-12 11:45:00|23353.54|23353.54|23340.06|23340.06|23358.63|23358.63|23326.35|23326.35|0
1605181800000|2020-11-12 11:50:00|23336.52|23336.52|23301.01|23301.01|23350.68|23350.68|23301.01|23301.01|0
1605182100000|2020-11-12 11:55:00|23297.47|23297.47|23242.45|23242.45|23300.41|23300.41|23242.45|23242.45|0
1605182400000|2020-11-12 12:00:00|23249.53|23249.53|23248.4|23248.4|23267.24|23267.24|23242.86|23242.86|0
1605182700000|2020-11-12 12:05:00|23247.79|23247.79|23212.36|23212.36|23261.96|23261.96|23208.81|23208.81|0
1605183000000|2020-11-12 12:10:00|23208.81|23208.81|23239.51|23239.51|23261.17|23261.17|23205.23|23205.23|0
1605183300000|2020-11-12 12:15:00|23239.92|23239.92|23252.05|23252.05|23262.59|23262.59|23239.92|23239.92|0
1605183600000|2020-11-12 12:20:00|23252.65|23252.65|23251.58|23251.58|23263.41|23263.41|23244.96|23244.96|0
1605183900000|2020-11-12 12:25:00|23252.18|23252.18|23241.53|23241.53|23252.18|23252.18|23237.99|23237.99|0
1605184200000|2020-11-12 12:30:00|23242.13|23242.13|23238.59|23238.59|23245.68|23245.68|23231.51|23231.51|0
1605184500000|2020-11-12 12:35:00|23235.05|23235.05|23250.71|23250.71|23259.53|23259.53|23235.05|23235.05|0
1605184800000|2020-11-12 12:40:00|23252.51|23252.51|23249.98|23249.98|23252.92|23252.92|23235.68|23235.68|0
1605185100000|2020-11-12 12:45:00|23250.36|23250.36|23246.41|23246.41|23271.2|23271.2|23246.41|23246.41|0
1605185400000|2020-11-12 12:50:00|23246.6|23246.6|23233.41|23233.41|23246.6|23246.6|23211.41|23211.41|0
1605185700000|2020-11-12 12:55:00|23234.01|23234.01|23197.62|23197.62|23246.25|23246.25|23197.62|23197.62|0
1605186000000|2020-11-12 13:00:00|23208.24|23208.24|23271.86|23271.86|23271.86|23271.86|23206.24|23206.24|0
1605186300000|2020-11-12 13:05:00|23278.94|23278.94|23269.25|23269.25|23290.5|23290.5|23269.25|23269.25|0
1605186600000|2020-11-12 13:10:00|23268.65|23268.65|23246.15|23246.15|23268.65|23268.65|23236.78|23236.78|0
1605186900000|2020-11-12 13:15:00|23246.97|23246.97|23242.22|23242.22|23267.49|23267.49|23242.22|23242.22|0
1605187200000|2020-11-12 13:20:00|23245.77|23245.77|23267.01|23267.01|23267.62|23267.62|23231|23231|0
1605187500000|2020-11-12 13:25:00|23274.1|23274.1|23265.23|23265.23|23274.1|23274.1|23250.08|23250.08|0
1605187800000|2020-11-12 13:30:00|23261.69|23261.69|23278.39|23278.39|23283.73|23283.73|23251.07|23251.07|0
1605188100000|2020-11-12 13:35:00|23277.98|23277.98|23240.22|23240.22|23291.01|23291.01|23240.22|23240.22|0
1605188400000|2020-11-12 13:40:00|23247.31|23247.31|23246.51|23246.51|23270.36|23270.36|23233.55|23233.55|0
1605188700000|2020-11-12 13:45:00|23239.43|23239.43|23222.56|23222.56|23239.43|23239.43|23219.01|23219.01|0
1605189000000|2020-11-12 13:50:00|23223.51|23223.51|23218.25|23218.25|23248.61|23248.61|23215.85|23215.85|0
1605189300000|2020-11-12 13:55:00|23218.86|23218.86|23242.03|23242.03|23246.17|23246.17|23218.25|23218.25|0
1605189600000|2020-11-12 14:00:00|23245.57|23245.57|23188.75|23188.75|23246.17|23246.17|23185.2|23185.2|0
1605189900000|2020-11-12 14:05:00|23181.66|23181.66|23164.88|23164.88|23185.3|23185.3|23161.33|23161.33|0
1605190200000|2020-11-12 14:10:00|23168.42|23168.42|23192.39|23192.39|23196.53|23196.53|23167.82|23167.82|0
1605190500000|2020-11-12 14:15:00|23191.97|23191.97|23191.34|23191.34|23205.51|23205.51|23174.36|23174.36|0
1605190800000|2020-11-12 14:20:00|23194.89|23194.89|23149.71|23149.71|23194.89|23194.89|23149.71|23149.71|0
1605191100000|2020-11-12 14:25:00|23156.79|23156.79|23116.04|23116.04|23160.34|23160.34|23112.49|23112.49|0
1605191400000|2020-11-12 14:30:00|23105.41|23105.41|23097.12|23097.12|23122.73|23122.73|23082.29|23082.29|0
1605191700000|2020-11-12 14:35:00|23096.52|23096.52|23103.59|23103.59|23113.09|23113.09|23072.56|23072.56|0
1605192000000|2020-11-12 14:40:00|23100.05|23100.05|23080.52|23080.52|23115.95|23115.95|23080.52|23080.52|0
1605192300000|2020-11-12 14:45:00|23087.6|23087.6|23089.34|23089.34|23098.23|23098.23|23079.51|23079.51|0
1605192600000|2020-11-12 14:50:00|23085.8|23085.8|23146.98|23146.98|23146.98|23146.98|23079.92|23079.92|0
1605192900000|2020-11-12 14:55:00|23136.36|23136.36|23111.09|23111.09|23136.36|23136.36|23106.95|23106.95|0
1605193200000|2020-11-12 15:00:00|23111.69|23111.69|23107.26|23107.26|23119.26|23119.26|23090.45|23090.45|0
1605193500000|2020-11-12 15:05:00|23106.66|23106.66|23132.31|23132.31|23135.85|23135.85|23096.04|23096.04|0
1605193800000|2020-11-12 15:10:00|23128.77|23128.77|23138.79|23138.79|23147.61|23147.61|23119.28|23119.28|0
1605194100000|2020-11-12 15:15:00|23135.25|23135.25|23129.62|23129.62|23145.88|23145.88|23119.4|23119.4|0
1605194400000|2020-11-12 15:20:00|23129.02|23129.02|23104.83|23104.83|23134.83|23134.83|23104.83|23104.83|0
1605194700000|2020-11-12 15:25:00|23111.91|23111.91|23106.85|23106.85|23115.45|23115.45|23104.83|23104.83|0
1605195000000|2020-11-12 15:30:00|23110.39|23110.39|23106.24|23106.24|23129.96|23129.96|23092.07|23092.07|0
1605195300000|2020-11-12 15:35:00|23109.78|23109.78|23124.96|23124.96|23140.13|23140.13|23109.78|23109.78|0
1605195600000|2020-11-12 15:40:00|23121.41|23121.41|23127.96|23127.96|23140.98|23140.98|23113.73|23113.73|0
1605195900000|2020-11-12 15:45:00|23127.55|23127.55|23130.3|23130.3|23133.43|23133.43|23118.47|23118.47|0
1605196200000|2020-11-12 15:50:00|23131.26|23131.26|23159.91|23159.91|23163.45|23163.45|23131.26|23131.26|0
1605196500000|2020-11-12 15:55:00|23156.36|23156.36|23153.18|23153.18|23161.47|23161.47|23148.05|23148.05|0
1605196800000|2020-11-12 16:00:00|23151.98|23151.98|23144.66|23144.66|23156.72|23156.72|23132.8|23132.8|0
1605197100000|2020-11-12 16:05:00|23148.2|23148.2|23164.36|23164.36|23164.36|23164.36|23142.9|23142.9|0
1605197400000|2020-11-12 16:10:00|23160.82|23160.82|23166.36|23166.36|23170.12|23170.12|23153.74|23153.74|0
1605197700000|2020-11-12 16:15:00|23162.82|23162.82|23156.14|23156.14|23168.57|23168.57|23152|23152|0
1605198000000|2020-11-12 16:20:00|23152.6|23152.6|23157.44|23157.44|23160.29|23160.29|23145.11|23145.11|0
1605198300000|2020-11-12 16:25:00|23153.9|23153.9|23130.15|23130.15|23161.03|23161.03|23130.15|23130.15|0
1605255300000|2020-11-13 08:15:00|22865.85|22865.85|22852.97|22852.97|22882.45|22882.45|22825.24|22825.24|0
1605255600000|2020-11-13 08:20:00|22860.06|22860.06|22884.9|22884.9|22902.01|22902.01|22850.99|22850.99|0
1605255900000|2020-11-13 08:25:00|22888.44|22888.44|22916.56|22916.56|22929.52|22929.52|22883.1|22883.1|0
1605256200000|2020-11-13 08:30:00|22913.01|22913.01|22882.02|22882.02|22913.01|22913.01|22871.9|22871.9|0
1605256500000|2020-11-13 08:35:00|22885.56|22885.56|22890.47|22890.47|22890.47|22890.47|22852.07|22852.07|0
1605256800000|2020-11-13 08:40:00|22897.55|22897.55|22888.52|22888.52|22910.51|22910.51|22879.22|22879.22|0
1605257100000|2020-11-13 08:45:00|22884.98|22884.98|22856.43|22856.43|22895.61|22895.61|22852.29|22852.29|0
1605257400000|2020-11-13 08:50:00|22852.89|22852.89|22815.07|22815.07|22852.89|22852.89|22802.23|22802.23|0
1605257700000|2020-11-13 08:55:00|22818.62|22818.62|22810.71|22810.71|22822.76|22822.76|22800.09|22800.09|0
1605258000000|2020-11-13 09:00:00|22817.79|22817.79|22830.08|22830.08|22840.51|22840.51|22816.63|22816.63|0
1605258300000|2020-11-13 09:05:00|22833.62|22833.62|22818.22|22818.22|22845.44|22845.44|22813.89|22813.89|0
1605258600000|2020-11-13 09:10:00|22817.62|22817.62|22791.85|22791.85|22821.16|22821.16|22788.11|22788.11|0
1605258900000|2020-11-13 09:15:00|22784.76|22784.76|22776.82|22776.82|22797.47|22797.47|22776.82|22776.82|0
1605259200000|2020-11-13 09:20:00|22780.36|22780.36|22777.62|22777.62|22801.99|22801.99|22777.62|22777.62|0
1605259500000|2020-11-13 09:25:00|22781.16|22781.16|22786.79|22786.79|22798.23|22798.23|22779.71|22779.71|0
1605259800000|2020-11-13 09:30:00|22793.87|22793.87|22858.41|22858.41|22858.41|22858.41|22793.87|22793.87|0
1605260100000|2020-11-13 09:35:00|22861.95|22861.95|22872.54|22872.54|22872.54|22872.54|22841.08|22841.08|0
1605260400000|2020-11-13 09:40:00|22876.09|22876.09|22891.41|22891.41|22891.41|22891.41|22867.39|22867.39|0
1605260700000|2020-11-13 09:45:00|22887.87|22887.87|22870.89|22870.89|22887.87|22887.87|22856.72|22856.72|0
1605261000000|2020-11-13 09:50:00|22869.93|22869.93|22868|22868|22880.74|22880.74|22862.44|22862.44|0
1605261300000|2020-11-13 09:55:00|22868.6|22868.6|22905.63|22905.63|22909.17|22909.17|22868.6|22868.6|0
1605261600000|2020-11-13 10:00:00|22909.17|22909.17|22865.64|22865.64|22912.71|22912.71|22865.64|22865.64|0
1605261900000|2020-11-13 10:05:00|22872.72|22872.72|22869.37|22869.37|22879.8|22879.8|22861.49|22861.49|0
1605262200000|2020-11-13 10:10:00|22868.77|22868.77|22877.27|22877.27|22877.27|22877.27|22865.23|22865.23|0
1605262500000|2020-11-13 10:15:00|22873.73|22873.73|22903.08|22903.08|22910.16|22910.16|22873.73|22873.73|0
1605262800000|2020-11-13 10:20:00|22901.87|22901.87|22879.08|22879.08|22902.47|22902.47|22874.12|22874.12|0
1605263100000|2020-11-13 10:25:00|22878.48|22878.48|22875.54|22875.54|22890.31|22890.31|22872.6|22872.6|0
1605263400000|2020-11-13 10:30:00|22879.08|22879.08|22894.45|22894.45|22894.45|22894.45|22871.4|22871.4|0
1605263700000|2020-11-13 10:35:00|22890.91|22890.91|22894.45|22894.45|22905.68|22905.68|22890.91|22890.91|0
1605264000000|2020-11-13 10:40:00|22897.99|22897.99|22909.44|22909.44|22919.65|22919.65|22897.99|22897.99|0
1605264300000|2020-11-13 10:45:00|22902.35|22902.35|22929.25|22929.25|22929.25|22929.25|22901.34|22901.34|0
1605264600000|2020-11-13 10:50:00|22930.46|22930.46|22962.81|22962.81|22962.81|22962.81|22930.46|22930.46|0
1605264900000|2020-11-13 10:55:00|22966.35|22966.35|22946.48|22946.48|22977.38|22977.38|22946.48|22946.48|0
1605265200000|2020-11-13 11:00:00|22946.29|22946.29|22915.5|22915.5|22946.67|22946.67|22908.44|22908.44|0
1605265500000|2020-11-13 11:05:00|22919.04|22919.04|22915.91|22915.91|22928.97|22928.97|22915.91|22915.91|0
1605265800000|2020-11-13 11:10:00|22919.45|22919.45|22889.89|22889.89|22919.45|22919.45|22879.51|22879.51|0
1605266100000|2020-11-13 11:15:00|22886.35|22886.35|22858.33|22858.33|22891.62|22891.62|22858.33|22858.33|0
1605266400000|2020-11-13 11:20:00|22857.73|22857.73|22846.73|22846.73|22869.63|22869.63|22846.32|22846.32|0
1605266700000|2020-11-13 11:25:00|22850.27|22850.27|22841.96|22841.96|22853.81|22853.81|22826.59|22826.59|0
1605267000000|2020-11-13 11:30:00|22841.35|22841.35|22846.22|22846.22|22854.51|22854.51|22833.26|22833.26|0
1605267300000|2020-11-13 11:35:00|22839.14|22839.14|22830.06|22830.06|22842.68|22842.68|22826.93|22826.93|0
1605267600000|2020-11-13 11:40:00|22826.52|22826.52|22834.64|22834.64|22840.93|22840.93|22826.52|22826.52|0
1605267900000|2020-11-13 11:45:00|22831.1|22831.1|22787.02|22787.02|22831.1|22831.1|22787.02|22787.02|0
1605268200000|2020-11-13 11:50:00|22772.85|22772.85|22784.43|22784.43|22791.52|22791.52|22769.89|22769.89|0
1605268500000|2020-11-13 11:55:00|22784.02|22784.02|22800.38|22800.38|22814.16|22814.16|22783.64|22783.64|0
1605268800000|2020-11-13 12:00:00|22800.98|22800.98|22786.27|22786.27|22801.8|22801.8|22778.58|22778.58|0
1605269100000|2020-11-13 12:05:00|22786.08|22786.08|22767.36|22767.36|22786.08|22786.08|22760.28|22760.28|0
1605269400000|2020-11-13 12:10:00|22763.82|22763.82|22774.63|22774.63|22778.78|22778.78|22756.73|22756.73|0
1605269700000|2020-11-13 12:15:00|22764.01|22764.01|22774.19|22774.19|22774.61|22774.61|22763.82|22763.82|0
1605270000000|2020-11-13 12:20:00|22774.39|22774.39|22790.33|22790.33|22793.87|22793.87|22771.83|22771.83|0
1605270300000|2020-11-13 12:25:00|22793.87|22793.87|22805.56|22805.56|22805.75|22805.75|22793.87|22793.87|0
1605270600000|2020-11-13 12:30:00|22806.16|22806.16|22809.7|22809.7|22813.25|22813.25|22799.08|22799.08|0
1605270900000|2020-11-13 12:35:00|22809.1|22809.1|22787.25|22787.25|22810.11|22810.11|22787.25|22787.25|0
1605271200000|2020-11-13 12:40:00|22790.79|22790.79|22768.97|22768.97|22790.79|22790.79|22767.74|22767.74|0
1605271500000|2020-11-13 12:45:00|22768.37|22768.37|22722.65|22722.65|22768.37|22768.37|22722.65|22722.65|0
1605271800000|2020-11-13 12:50:00|22726.19|22726.19|22725.18|22725.18|22726.19|22726.19|22706.87|22706.87|0
1605272100000|2020-11-13 12:55:00|22728.72|22728.72|22714.14|22714.14|22746.42|22746.42|22714.14|22714.14|0
1605272400000|2020-11-13 13:00:00|22721.23|22721.23|22733.08|22733.08|22751.17|22751.17|22721.23|22721.23|0
1605272700000|2020-11-13 13:05:00|22740.16|22740.16|22746.55|22746.55|22749.08|22749.08|22734.09|22734.09|0
1605273000000|2020-11-13 13:10:00|22747.37|22747.37|22708.13|22708.13|22747.37|22747.37|22708.13|22708.13|0
1605273300000|2020-11-13 13:15:00|22707.72|22707.72|22689.16|22689.16|22714.99|22714.99|22689.16|22689.16|0
1605273600000|2020-11-13 13:20:00|22688.75|22688.75|22688.75|22688.75|22699.98|22699.98|22681.67|22681.67|0
1605273900000|2020-11-13 13:25:00|22685.21|22685.21|22716.92|22716.92|22718.1|22718.1|22681.67|22681.67|0
1605274200000|2020-11-13 13:30:00|22716.32|22716.32|22748.23|22748.23|22749.78|22749.78|22708.63|22708.63|0
1605274500000|2020-11-13 13:35:00|22744.69|22744.69|22791.55|22791.55|22791.55|22791.55|22743.68|22743.68|0
1605274800000|2020-11-13 13:40:00|22788.01|22788.01|22821.42|22821.42|22823.42|22823.42|22784.46|22784.46|0
1605275100000|2020-11-13 13:45:00|22817.88|22817.88|22827.71|22827.71|22846.43|22846.43|22817.88|22817.88|0
1605275400000|2020-11-13 13:50:00|22827.3|22827.3|22864.83|22864.83|22865.22|22865.22|22827.3|22827.3|0
1605275700000|2020-11-13 13:55:00|22863.63|22863.63|22889.62|22889.62|22893.16|22893.16|22861.29|22861.29|0
1605276000000|2020-11-13 14:00:00|22878.59|22878.59|22837.83|22837.83|22885.67|22885.67|22837.83|22837.83|0
1605276300000|2020-11-13 14:05:00|22837.64|22837.64|22832.8|22832.8|22837.83|22837.83|22816.8|22816.8|0
1605276600000|2020-11-13 14:10:00|22833.21|22833.21|22827.86|22827.86|22833.62|22833.62|22824.32|22824.32|0
1605276900000|2020-11-13 14:15:00|22829.06|22829.06|22801.58|22801.58|22829.06|22829.06|22798.42|22798.42|0
1605277200000|2020-11-13 14:20:00|22805.12|22805.12|22765.16|22765.16|22805.12|22805.12|22765.16|22765.16|0
1605277500000|2020-11-13 14:25:00|22768.7|22768.7|22789.75|22789.75|22789.75|22789.75|22768.7|22768.7|0
1605277800000|2020-11-13 14:30:00|22782.67|22782.67|22773.1|22773.1|22790.74|22790.74|22747.04|22747.04|0
1605278100000|2020-11-13 14:35:00|22772.72|22772.72|22762.29|22762.29|22779.8|22779.8|22755.8|22755.8|0
1605278400000|2020-11-13 14:40:00|22772.91|22772.91|22698.64|22698.64|22772.91|22772.91|22698.64|22698.64|0
1605278700000|2020-11-13 14:45:00|22702.18|22702.18|22714.42|22714.42|22722.1|22722.1|22700.25|22700.25|0
1605279000000|2020-11-13 14:50:00|22717.96|22717.96|22712.46|22712.46|22732.12|22732.12|22699.65|22699.65|0
1605279300000|2020-11-13 14:55:00|22713.06|22713.06|22743.42|22743.42|22743.42|22743.42|22709.52|22709.52|0
1605279600000|2020-11-13 15:00:00|22746.96|22746.96|22690.26|22690.26|22749.9|22749.9|22679.63|22679.63|0
1605279900000|2020-11-13 15:05:00|22700.88|22700.88|22681.03|22681.03|22700.88|22700.88|22663.13|22663.13|0
1605280200000|2020-11-13 15:10:00|22681.63|22681.63|22711.19|22711.19|22722.42|22722.42|22655.64|22655.64|0
1605280500000|2020-11-13 15:15:00|22711|22711|22670.02|22670.02|22711|22711|22659.21|22659.21|0
1605280800000|2020-11-13 15:20:00|22673.56|22673.56|22658.54|22658.54|22680.58|22680.58|22658.54|22658.54|0
1605281100000|2020-11-13 15:25:00|22662.08|22662.08|22685.64|22685.64|22692.72|22692.72|22660.66|22660.66|0
1605281400000|2020-11-13 15:30:00|22682.09|22682.09|22700.21|22700.21|22700.21|22700.21|22656.51|22656.51|0
1605281700000|2020-11-13 15:35:00|22693.13|22693.13|22676.02|22676.02|22693.13|22693.13|22665.4|22665.4|0
1605282000000|2020-11-13 15:40:00|22676.43|22676.43|22721.53|22721.53|22721.94|22721.94|22676.43|22676.43|0
1605282300000|2020-11-13 15:45:00|22714.44|22714.44|22739.01|22739.01|22739.01|22739.01|22700.28|22700.28|0
1605282600000|2020-11-13 15:50:00|22738.82|22738.82|22718.22|22718.22|22738.82|22738.82|22716.41|22716.41|0
1605282900000|2020-11-13 15:55:00|22714.67|22714.67|22752.81|22752.81|22752.81|22752.81|22711.13|22711.13|0
1605283200000|2020-11-13 16:00:00|22756.35|22756.35|22742.62|22742.62|22759.7|22759.7|22732|22732|0
1605283500000|2020-11-13 16:05:00|22746.16|22746.16|22744.81|22744.81|22761.91|22761.91|22742.81|22742.81|0
1605283800000|2020-11-13 16:10:00|22748.35|22748.35|22719.01|22719.01|22758.97|22758.97|22711.93|22711.93|0
1605284100000|2020-11-13 16:15:00|22722.55|22722.55|22723.51|22723.51|22731.44|22731.44|22712.69|22712.69|0
1605284400000|2020-11-13 16:20:00|22724.11|22724.11|22721.92|22721.92|22729|22729|22711.3|22711.3|0
1605284700000|2020-11-13 16:25:00|22725.46|22725.46|22748.49|22748.49|22764.1|22764.1|22713.83|22713.83|0
1605514500000|2020-11-16 08:15:00|23020.45|23020.45|23085.4|23085.4|23085.4|23085.4|23002.75|23002.75|0
1605514800000|2020-11-16 08:20:00|23096.02|23096.02|23112.88|23112.88|23134.13|23134.13|23070.03|23070.03|0
1605515100000|2020-11-16 08:25:00|23109.34|23109.34|23057.89|23057.89|23117.56|23117.56|23057.7|23057.7|0
1605515400000|2020-11-16 08:30:00|23058.3|23058.3|23001.75|23001.75|23058.3|23058.3|22979.68|22979.68|0
1605515700000|2020-11-16 08:35:00|23001.15|23001.15|23014.4|23014.4|23027.96|23027.96|22997.61|22997.61|0
1605516000000|2020-11-16 08:40:00|23010.86|23010.86|23049.06|23049.06|23063.83|23063.83|23008.52|23008.52|0
1605516300000|2020-11-16 08:45:00|23056.14|23056.14|23051.4|23051.4|23078.21|23078.21|23047.86|23047.86|0
1605516600000|2020-11-16 08:50:00|23054.94|23054.94|23031.16|23031.16|23060.29|23060.29|23031.16|23031.16|0
1605516900000|2020-11-16 08:55:00|23024.08|23024.08|23030.21|23030.21|23036.47|23036.47|22985.44|22985.44|0
1605517200000|2020-11-16 09:00:00|23037.29|23037.29|23077.13|23077.13|23077.13|23077.13|23030.21|23030.21|0
1605517500000|2020-11-16 09:05:00|23080.67|23080.67|23148.33|23148.33|23151.87|23151.87|23080.67|23080.67|0
1605517800000|2020-11-16 09:10:00|23141.25|23141.25|23154.87|23154.87|23158.41|23158.41|23118.44|23118.44|0
1605518100000|2020-11-16 09:15:00|23147.78|23147.78|23126.27|23126.27|23161.35|23161.35|23122.13|23122.13|0
1605518400000|2020-11-16 09:20:00|23140.44|23140.44|23175.39|23175.39|23189.96|23189.96|23140.44|23140.44|0
1605518700000|2020-11-16 09:25:00|23168.31|23168.31|23139.76|23139.76|23176.59|23176.59|23137.04|23137.04|0
1605519000000|2020-11-16 09:30:00|23143.3|23143.3|23144.98|23144.98|23166.23|23166.23|23141.44|23141.44|0
1605519300000|2020-11-16 09:35:00|23141.44|23141.44|23172.3|23172.3|23172.3|23172.3|23141.44|23141.44|0
1605519600000|2020-11-16 09:40:00|23168.76|23168.76|23179.38|23179.38|23179.38|23179.38|23162.28|23162.28|0
1605519900000|2020-11-16 09:45:00|23172.3|23172.3|23142.55|23142.55|23179.38|23179.38|23134.07|23134.07|0
1605520200000|2020-11-16 09:50:00|23141.34|23141.34|23141.59|23141.59|23141.59|23141.59|23130.72|23130.72|0
1605520500000|2020-11-16 09:55:00|23148.67|23148.67|23146.14|23146.14|23149.68|23149.68|23127.42|23127.42|0
1605520800000|2020-11-16 10:00:00|23142.6|23142.6|23129.4|23129.4|23142.6|23142.6|23124.51|23124.51|0
1605521100000|2020-11-16 10:05:00|23136.49|23136.49|23110.3|23110.3|23150.65|23150.65|23110.3|23110.3|0
1605521400000|2020-11-16 10:10:00|23117.39|23117.39|23128.61|23128.61|23136.29|23136.29|23115.05|23115.05|0
1605521700000|2020-11-16 10:15:00|23125.07|23125.07|23130.42|23130.42|23144.58|23144.58|23121.53|23121.53|0
1605522000000|2020-11-16 10:20:00|23133.96|23133.96|23194.8|23194.8|23194.8|23194.8|23133.96|23133.96|0
1605522300000|2020-11-16 10:25:00|23191.26|23191.26|23160.91|23160.91|23191.26|23191.26|23155.44|23155.44|0
1605522600000|2020-11-16 10:30:00|23161.51|23161.51|23153.47|23153.47|23161.51|23161.51|23147.35|23147.35|0
1605522900000|2020-11-16 10:35:00|23157.01|23157.01|23160.65|23160.65|23161.25|23161.25|23135.57|23135.57|0
1605523200000|2020-11-16 10:40:00|23164.19|23164.19|23172.67|23172.67|23182.5|23182.5|23164.19|23164.19|0
1605523500000|2020-11-16 10:45:00|23169.12|23169.12|23187.77|23187.77|23190.9|23190.9|23154.48|23154.48|0
1605523800000|2020-11-16 10:50:00|23188.38|23188.38|23199.41|23199.41|23199.41|23199.41|23177.94|23177.94|0
1605524100000|2020-11-16 10:55:00|23206.49|23206.49|23215.36|23215.36|23215.97|23215.97|23197.85|23197.85|0
1605524400000|2020-11-16 11:00:00|23215.78|23215.78|23221.67|23221.67|23227.96|23227.96|23215.78|23215.78|0
1605524700000|2020-11-16 11:05:00|23222.27|23222.27|23237.07|23237.07|23240.2|23240.2|23218.54|23218.54|0
1605525000000|2020-11-16 11:10:00|23244.15|23244.15|23216.93|23216.93|23244.15|23244.15|23206.3|23206.3|0
1605525300000|2020-11-16 11:15:00|23220.47|23220.47|23224.61|23224.61|23224.61|23224.61|23203.36|23203.36|0
1605525600000|2020-11-16 11:20:00|23221.07|23221.07|23212.22|23212.22|23221.84|23221.84|23212.22|23212.22|0
1605525900000|2020-11-16 11:25:00|23211.81|23211.81|23208.68|23208.68|23216.17|23216.17|23208.68|23208.68|0
1605526200000|2020-11-16 11:30:00|23208.08|23208.08|23268.79|23268.79|23275.87|23275.87|23208.08|23208.08|0
1605526500000|2020-11-16 11:35:00|23272.33|23272.33|23280.45|23280.45|23298.16|23298.16|23272.33|23272.33|0
1605526800000|2020-11-16 11:40:00|23280.86|23280.86|23281.06|23281.06|23297.97|23297.97|23278.65|23278.65|0
1605527100000|2020-11-16 11:45:00|23281.47|23281.47|23336.24|23336.24|23336.24|23336.24|23276.91|23276.91|0
1605527400000|2020-11-16 11:50:00|23337.44|23337.44|23440.4|23440.4|23466.2|23466.2|23329.95|23329.95|0
1605527700000|2020-11-16 11:55:00|23436.86|23436.86|23585.76|23585.76|23609.23|23609.23|23426.05|23426.05|0
1605528000000|2020-11-16 12:00:00|23585.35|23585.35|23580.56|23580.56|23590.58|23590.58|23535.78|23535.78|0
1605528300000|2020-11-16 12:05:00|23580.14|23580.14|23572.26|23572.26|23596.47|23596.47|23542.34|23542.34|0
1605528600000|2020-11-16 12:10:00|23579.34|23579.34|23655.56|23655.56|23658.13|23658.13|23576.4|23576.4|0
1605528900000|2020-11-16 12:15:00|23659.1|23659.1|23733.77|23733.77|23741.46|23741.46|23655.97|23655.97|0
1605529200000|2020-11-16 12:20:00|23737.31|23737.31|23733.94|23733.94|23770.42|23770.42|23711.51|23711.51|0
1605529500000|2020-11-16 12:25:00|23719.77|23719.77|23643.11|23643.11|23719.77|23719.77|23643.11|23643.11|0
1605529800000|2020-11-16 12:30:00|23650.19|23650.19|23733.2|23733.2|23743.83|23743.83|23627.44|23627.44|0
1605530100000|2020-11-16 12:35:00|23729.66|23729.66|23708.77|23708.77|23747.37|23747.37|23701.21|23701.21|0
1605530400000|2020-11-16 12:40:00|23705.23|23705.23|23697.39|23697.39|23708.77|23708.77|23659.74|23659.74|0
1605530700000|2020-11-16 12:45:00|23697.81|23697.81|23698|23698|23701.54|23701.54|23666.66|23666.66|0
1605531000000|2020-11-16 12:50:00|23694.46|23694.46|23708.14|23708.14|23708.55|23708.55|23682.63|23682.63|0
1605531300000|2020-11-16 12:55:00|23708.55|23708.55|23773.09|23773.09|23773.09|23773.09|23708.55|23708.55|0
1605531600000|2020-11-16 13:00:00|23776.63|23776.63|23836.23|23836.23|23836.23|23836.23|23765.81|23765.81|0
1605531900000|2020-11-16 13:05:00|23839.77|23839.77|23917.87|23917.87|23920.18|23920.18|23834.55|23834.55|0
1605532200000|2020-11-16 13:10:00|23921.41|23921.41|23982.67|23982.67|23998.6|23998.6|23908.33|23908.33|0
1605532500000|2020-11-16 13:15:00|23982.26|23982.26|24105.13|24105.13|24119.29|24119.29|23978.72|23978.72|0
1605532800000|2020-11-16 13:20:00|24110.31|24110.31|24019.85|24019.85|24110.31|24110.31|24016.72|24016.72|0
1605533100000|2020-11-16 13:25:00|24023.39|24023.39|23945.07|23945.07|24032.51|24032.51|23938.59|23938.59|0
1605533400000|2020-11-16 13:30:00|23952.15|23952.15|24007.87|24007.87|24011.75|24011.75|23952.15|23952.15|0
1605533700000|2020-11-16 13:35:00|24008.47|24008.47|23912.58|23912.58|24023.24|24023.24|23912.58|23912.58|0
1605534000000|2020-11-16 13:40:00|23911.76|23911.76|23940.43|23940.43|23943.97|23943.97|23896.36|23896.36|0
1605534300000|2020-11-16 13:45:00|23939.23|23939.23|23958.47|23958.47|23978.18|23978.18|23939.23|23939.23|0
1605534600000|2020-11-16 13:50:00|23965.56|23965.56|23969.92|23969.92|24009.16|24009.16|23950.57|23950.57|0
1605534900000|2020-11-16 13:55:00|23970.33|23970.33|23987.64|23987.64|24011.97|24011.97|23970.33|23970.33|0
1605535200000|2020-11-16 14:00:00|23994.72|23994.72|23989.54|23989.54|23995.73|23995.73|23966.17|23966.17|0
1605535500000|2020-11-16 14:05:00|23985.99|23985.99|24006.2|24006.2|24006.2|24006.2|23975.37|23975.37|0
1605535800000|2020-11-16 14:10:00|24006.62|24006.62|24023|24023|24023|24023|23990.17|23990.17|0
1605536100000|2020-11-16 14:15:00|24023.41|24023.41|24040.7|24040.7|24052.81|24052.81|24023.41|24023.41|0
1605536400000|2020-11-16 14:20:00|24044.24|24044.24|24171.67|24171.67|24171.67|24171.67|24044.24|24044.24|0
1605536700000|2020-11-16 14:25:00|24175.21|24175.21|24064.35|24064.35|24196.65|24196.65|24064.35|24064.35|0
1605537000000|2020-11-16 14:30:00|24071.43|24071.43|24014.33|24014.33|24096.22|24096.22|24014.33|24014.33|0
1605537300000|2020-11-16 14:35:00|24021.41|24021.41|23930.5|23930.5|24033.46|24033.46|23906.89|23906.89|0
1605537600000|2020-11-16 14:40:00|23926.96|23926.96|23911.21|23911.21|23945.99|23945.99|23892.87|23892.87|0
1605537900000|2020-11-16 14:45:00|23914.75|23914.75|23934.04|23934.04|23961.43|23961.43|23904.48|23904.48|0
1605538200000|2020-11-16 14:50:00|23937.58|23937.58|23915.59|23915.59|23937.99|23937.99|23862.06|23862.06|0
1605538500000|2020-11-16 14:55:00|23922.68|23922.68|23923.09|23923.09|23947.37|23947.37|23885.48|23885.48|0
1605538800000|2020-11-16 15:00:00|23924.89|23924.89|23922.68|23922.68|23964.86|23964.86|23914.27|23914.27|0
1605539100000|2020-11-16 15:05:00|23926.22|23926.22|23886.54|23886.54|23942|23942|23883|23883|0
1605539400000|2020-11-16 15:10:00|23883|23883|23832.1|23832.1|23899.69|23899.69|23828.55|23828.55|0
1605539700000|2020-11-16 15:15:00|23825.01|23825.01|23858.31|23858.31|23861.85|23861.85|23806.9|23806.9|0
1605540000000|2020-11-16 15:20:00|23854.77|23854.77|23882.58|23882.58|23886.12|23886.12|23840.96|23840.96|0
1605540300000|2020-11-16 15:25:00|23889.66|23889.66|23938.22|23938.22|23943.62|23943.62|23883.78|23883.78|0
1605540600000|2020-11-16 15:30:00|23931.13|23931.13|23915.89|23915.89|23938.22|23938.22|23888.52|23888.52|0
1605540900000|2020-11-16 15:35:00|23912.35|23912.35|23886.76|23886.76|23915.89|23915.89|23872.79|23872.79|0
1605541200000|2020-11-16 15:40:00|23883.22|23883.22|23852.36|23852.36|23893.85|23893.85|23852.36|23852.36|0
1605541500000|2020-11-16 15:45:00|23851.76|23851.76|23826.67|23826.67|23851.76|23851.76|23791.21|23791.21|0
1605541800000|2020-11-16 15:50:00|23823.13|23823.13|23768.33|23768.33|23823.13|23823.13|23761.25|23761.25|0
1605542100000|2020-11-16 15:55:00|23771.87|23771.87|23784.93|23784.93|23811.4|23811.4|23768.33|23768.33|0
1605542400000|2020-11-16 16:00:00|23788.47|23788.47|23776.71|23776.71|23810.12|23810.12|23769.63|23769.63|0
1605542700000|2020-11-16 16:05:00|23780.25|23780.25|23743.98|23743.98|23790.87|23790.87|23743.98|23743.98|0
1605543000000|2020-11-16 16:10:00|23751.06|23751.06|23768.04|23768.04|23773.39|23773.39|23740.43|23740.43|0
1605543300000|2020-11-16 16:15:00|23768.64|23768.64|23779.07|23779.07|23783.82|23783.82|23761.49|23761.49|0
1605543600000|2020-11-16 16:20:00|23775.53|23775.53|23779.63|23779.63|23793.72|23793.72|23761.32|23761.32|0
1605543900000|2020-11-16 16:25:00|23786.71|23786.71|23839.78|23839.78|23839.78|23839.78|23779.44|23779.44|0
1605600900000|2020-11-17 08:15:00|23647.56|23647.56|23642.02|23642.02|23687.55|23687.55|23637.95|23637.95|0
1605601200000|2020-11-17 08:20:00|23634.94|23634.94|23666.3|23666.3|23666.3|23666.3|23616.41|23616.41|0
1605601500000|2020-11-17 08:25:00|23669.84|23669.84|23680.08|23680.08|23693.04|23693.04|23659.97|23659.97|0
1605601800000|2020-11-17 08:30:00|23676.54|23676.54|23689.05|23689.05|23689.05|23689.05|23628.82|23628.82|0
1605602100000|2020-11-17 08:35:00|23685.51|23685.51|23567.43|23567.43|23685.51|23685.51|23567.43|23567.43|0
1605602400000|2020-11-17 08:40:00|23574.51|23574.51|23573.57|23573.57|23592.29|23592.29|23563.89|23563.89|0
1605602700000|2020-11-17 08:45:00|23580.65|23580.65|23554.25|23554.25|23587.32|23587.32|23550.71|23550.71|0
1605603000000|2020-11-17 08:50:00|23557.79|23557.79|23547.77|23547.77|23579.04|23579.04|23540.08|23540.08|0
1605603300000|2020-11-17 08:55:00|23546.56|23546.56|23581.78|23581.78|23581.78|23581.78|23524.71|23524.71|0
1605603600000|2020-11-17 09:00:00|23574.7|23574.7|23567.94|23567.94|23583.62|23583.62|23554.08|23554.08|0
1605603900000|2020-11-17 09:05:00|23567.33|23567.33|23527.97|23527.97|23577.96|23577.96|23524.43|23524.43|0
1605604200000|2020-11-17 09:10:00|23533.85|23533.85|23576.06|23576.06|23577.04|23577.04|23533.85|23533.85|0
1605604500000|2020-11-17 09:15:00|23574.86|23574.86|23590.44|23590.44|23593.98|23593.98|23559.07|23559.07|0
1605604800000|2020-11-17 09:20:00|23590.85|23590.85|23573.09|23573.09|23610.91|23610.91|23573.09|23573.09|0
1605605100000|2020-11-17 09:25:00|23572.49|23572.49|23540.02|23540.02|23587.26|23587.26|23536.48|23536.48|0
1605605400000|2020-11-17 09:30:00|23543.56|23543.56|23479.65|23479.65|23550.64|23550.64|23461.95|23461.95|0
1605605700000|2020-11-17 09:35:00|23486.74|23486.74|23499.57|23499.57|23503.84|23503.84|23475.51|23475.51|0
1605606000000|2020-11-17 09:40:00|23488.95|23488.95|23503.34|23503.34|23505.14|23505.14|23477.95|23477.95|0
1605606300000|2020-11-17 09:45:00|23496.25|23496.25|23478.93|23478.93|23500.4|23500.4|23475.39|23475.39|0
1605606600000|2020-11-17 09:50:00|23482.47|23482.47|23504.55|23504.55|23508.7|23508.7|23474.79|23474.79|0
1605606900000|2020-11-17 09:55:00|23508.1|23508.1|23516.79|23516.79|23528.24|23528.24|23497.47|23497.47|0
1605607200000|2020-11-17 10:00:00|23517.39|23517.39|23544.81|23544.81|23544.81|23544.81|23506.17|23506.17|0
1605607500000|2020-11-17 10:05:00|23545.41|23545.41|23515.47|23515.47|23545.41|23545.41|23497.35|23497.35|0
1605607800000|2020-11-17 10:10:00|23522.55|23522.55|23472.33|23472.33|23536.29|23536.29|23472.33|23472.33|0
1605608100000|2020-11-17 10:15:00|23472.81|23472.81|23510.43|23510.43|23518.65|23518.65|23472.81|23472.81|0
1605608400000|2020-11-17 10:20:00|23511.63|23511.63|23493.63|23493.63|23515.78|23515.78|23492.07|23492.07|0
1605608700000|2020-11-17 10:25:00|23500.71|23500.71|23455.35|23455.35|23508.81|23508.81|23455.35|23455.35|0
1605609000000|2020-11-17 10:30:00|23454.74|23454.74|23482.66|23482.66|23482.66|23482.66|23451.2|23451.2|0
1605609300000|2020-11-17 10:35:00|23479.12|23479.12|23427.07|23427.07|23479.72|23479.72|23417.41|23417.41|0
1605609600000|2020-11-17 10:40:00|23427.67|23427.67|23381.87|23381.87|23431.21|23431.21|23381.87|23381.87|0
1605609900000|2020-11-17 10:45:00|23385.41|23385.41|23374.19|23374.19|23393.51|23393.51|23374.19|23374.19|0
1605610200000|2020-11-17 10:50:00|23370.65|23370.65|23351.39|23351.39|23374.19|23374.19|23350.79|23350.79|0
1605610500000|2020-11-17 10:55:00|23352|23352|23369.65|23369.65|23377.87|23377.87|23341.37|23341.37|0
1605610800000|2020-11-17 11:00:00|23369.05|23369.05|23301.69|23301.69|23369.05|23369.05|23301.69|23301.69|0
1605611100000|2020-11-17 11:05:00|23309.38|23309.38|23260.25|23260.25|23312.92|23312.92|23256.71|23256.71|0
1605611400000|2020-11-17 11:10:00|23256.71|23256.71|23196.06|23196.06|23259.65|23259.65|23196.06|23196.06|0
1605611700000|2020-11-17 11:15:00|23199.6|23199.6|23183.04|23183.04|23224.39|23224.39|23179.5|23179.5|0
1605612000000|2020-11-17 11:20:00|23186.58|23186.58|23164.13|23164.13|23194.07|23194.07|23157.05|23157.05|0
1605612300000|2020-11-17 11:25:00|23157.05|23157.05|23159.8|23159.8|23176.49|23176.49|23124.7|23124.7|0
1605612600000|2020-11-17 11:30:00|23158.84|23158.84|23251.42|23251.42|23251.42|23251.42|23158.84|23158.84|0
1605612900000|2020-11-17 11:35:00|23244.34|23244.34|23232.53|23232.53|23269.92|23269.92|23207.74|23207.74|0
1605613200000|2020-11-17 11:40:00|23225.44|23225.44|23241.32|23241.32|23256.49|23256.49|23225.44|23225.44|0
1605613500000|2020-11-17 11:45:00|23244.86|23244.86|23238.31|23238.31|23255.48|23255.48|23234.77|23234.77|0
1605613800000|2020-11-17 11:50:00|23241.85|23241.85|23238.74|23238.74|23257.05|23257.05|23233.81|23233.81|0
1605614100000|2020-11-17 11:55:00|23235.2|23235.2|23247.78|23247.78|23247.78|23247.78|23221.16|23221.16|0
1605614400000|2020-11-17 12:00:00|23247.18|23247.18|23267.28|23267.28|23271.36|23271.36|23247.18|23247.18|0
1605614700000|2020-11-17 12:05:00|23260.2|23260.2|23269.05|23269.05|23269.05|23269.05|23238|23238|0
1605615000000|2020-11-17 12:10:00|23265.5|23265.5|23266.59|23266.59|23268.1|23268.1|23251.34|23251.34|0
1605615300000|2020-11-17 12:15:00|23263.04|23263.04|23275.04|23275.04|23283.92|23283.92|23255.96|23255.96|0
1605615600000|2020-11-17 12:20:00|23267.95|23267.95|23264.93|23264.93|23269.07|23269.07|23250.42|23250.42|0
1605615900000|2020-11-17 12:25:00|23266.74|23266.74|23302.56|23302.56|23310.24|23310.24|23262.78|23262.78|0
1605616200000|2020-11-17 12:30:00|23302.97|23302.97|23313.72|23313.72|23330.29|23330.29|23292.35|23292.35|0
1605616500000|2020-11-17 12:35:00|23306.63|23306.63|23297.02|23297.02|23320.8|23320.8|23282.86|23282.86|0
1605616800000|2020-11-17 12:40:00|23289.94|23289.94|23280.62|23280.62|23289.94|23289.94|23259.27|23259.27|0
1605617100000|2020-11-17 12:45:00|23281.22|23281.22|23261.52|23261.52|23296.2|23296.2|23260.91|23260.91|0
1605617400000|2020-11-17 12:50:00|23261.1|23261.1|23258.17|23258.17|23275.87|23275.87|23258.17|23258.17|0
1605617700000|2020-11-17 12:55:00|23261.71|23261.71|23274.55|23274.55|23283.97|23283.97|23261.71|23261.71|0
1605618000000|2020-11-17 13:00:00|23263.92|23263.92|23280.59|23280.59|23280.59|23280.59|23259.85|23259.85|0
1605618300000|2020-11-17 13:05:00|23277.05|23277.05|23260.67|23260.67|23281|23281|23260.67|23260.67|0
1605618600000|2020-11-17 13:10:00|23261.27|23261.27|23264.62|23264.62|23282.93|23282.93|23254|23254|0
1605618900000|2020-11-17 13:15:00|23268.16|23268.16|23272.09|23272.09|23288.28|23288.28|23264.62|23264.62|0
1605619200000|2020-11-17 13:20:00|23275.63|23275.63|23279.05|23279.05|23279.05|23279.05|23264.88|23264.88|0
1605619500000|2020-11-17 13:25:00|23275.5|23275.5|23287.26|23287.26|23291|23291|23266.98|23266.98|0
1605619800000|2020-11-17 13:30:00|23287.86|23287.86|23273.82|23273.82|23291.41|23291.41|23256.12|23256.12|0
1605620100000|2020-11-17 13:35:00|23273.22|23273.22|23261.99|23261.99|23276.76|23276.76|23257.85|23257.85|0
1605620400000|2020-11-17 13:40:00|23262.6|23262.6|23275.56|23275.56|23287.99|23287.99|23262.6|23262.6|0
1605620700000|2020-11-17 13:45:00|23282.64|23282.64|23264.96|23264.96|23297.22|23297.22|23261.42|23261.42|0
1605621000000|2020-11-17 13:50:00|23263.16|23263.16|23269.24|23269.24|23273.98|23273.98|23249.73|23249.73|0
1605621300000|2020-11-17 13:55:00|23272.78|23272.78|23281.89|23281.89|23292.7|23292.7|23272.78|23272.78|0
1605621600000|2020-11-17 14:00:00|23282.3|23282.3|23276.7|23276.7|23288.18|23288.18|23261.27|23261.27|0
1605621900000|2020-11-17 14:05:00|23277.11|23277.11|23274.35|23274.35|23277.11|23277.11|23258.8|23258.8|0
1605622200000|2020-11-17 14:10:00|23270.81|23270.81|23311.38|23311.38|23311.38|23311.38|23270.81|23270.81|0
1605622500000|2020-11-17 14:15:00|23311.98|23311.98|23317.01|23317.01|23317.01|23317.01|23305.5|23305.5|0
1605622800000|2020-11-17 14:20:00|23320.55|23320.55|23370.87|23370.87|23370.87|23370.87|23317.01|23317.01|0
1605623100000|2020-11-17 14:25:00|23360.24|23360.24|23345.97|23345.97|23360.85|23360.85|23334.03|23334.03|0
1605623400000|2020-11-17 14:30:00|23353.05|23353.05|23339.61|23339.61|23356.72|23356.72|23328.39|23328.39|0
1605623700000|2020-11-17 14:35:00|23343.15|23343.15|23308.69|23308.69|23350.24|23350.24|23291.58|23291.58|0
1605624000000|2020-11-17 14:40:00|23308.08|23308.08|23286.77|23286.77|23308.08|23308.08|23285.03|23285.03|0
1605624300000|2020-11-17 14:45:00|23283.23|23283.23|23293.25|23293.25|23303.87|23303.87|23265.11|23265.11|0
1605624600000|2020-11-17 14:50:00|23296.79|23296.79|23293.85|23293.85|23310.16|23310.16|23280.1|23280.1|0
1605624900000|2020-11-17 14:55:00|23297.39|23297.39|23290.53|23290.53|23306.5|23306.5|23290.53|23290.53|0
1605625200000|2020-11-17 15:00:00|23286.99|23286.99|23297.42|23297.42|23334.45|23334.45|23286.99|23286.99|0
1605625500000|2020-11-17 15:05:00|23296.19|23296.19|23259.89|23259.89|23298.53|23298.53|23252.8|23252.8|0
1605625800000|2020-11-17 15:10:00|23260.49|23260.49|23268.41|23268.41|23295.12|23295.12|23259.89|23259.89|0
1605626100000|2020-11-17 15:15:00|23271.95|23271.95|23271.88|23271.88|23272.48|23272.48|23251.23|23251.23|0
1605626400000|2020-11-17 15:20:00|23268.34|23268.34|23313.53|23313.53|23337.59|23337.59|23267.93|23267.93|0
1605626700000|2020-11-17 15:25:00|23317.07|23317.07|23307.05|23307.05|23335.79|23335.79|23298.76|23298.76|0
1605627000000|2020-11-17 15:30:00|23310.59|23310.59|23305.43|23305.43|23319.6|23319.6|23294.62|23294.62|0
1605627300000|2020-11-17 15:35:00|23308.97|23308.97|23319.96|23319.96|23319.96|23319.96|23298.35|23298.35|0
1605627600000|2020-11-17 15:40:00|23323.5|23323.5|23390.66|23390.66|23397.14|23397.14|23323.5|23323.5|0
1605627900000|2020-11-17 15:45:00|23394.2|23394.2|23424.55|23424.55|23424.55|23424.55|23391.26|23391.26|0
1605628200000|2020-11-17 15:50:00|23425.03|23425.03|23443.94|23443.94|23443.94|23443.94|23417.54|23417.54|0
1605628500000|2020-11-17 15:55:00|23442.74|23442.74|23439.42|23439.42|23458.93|23458.93|23434.45|23434.45|0
1605628800000|2020-11-17 16:00:00|23435.88|23435.88|23432.99|23432.99|23449.25|23449.25|23432.99|23432.99|0
1605629100000|2020-11-17 16:05:00|23429.45|23429.45|23449.49|23449.49|23449.49|23449.49|23425.43|23425.43|0
1605629400000|2020-11-17 16:10:00|23453.03|23453.03|23468.87|23468.87|23474.94|23474.94|23438.87|23438.87|0
1605629700000|2020-11-17 16:15:00|23469.35|23469.35|23469.28|23469.28|23478.04|23478.04|23446.13|23446.13|0
1605630000000|2020-11-17 16:20:00|23468.67|23468.67|23481.39|23481.39|23505.22|23505.22|23462.73|23462.73|0
1605630300000|2020-11-17 16:25:00|23477.85|23477.85|23472.41|23472.41|23494.95|23494.95|23464.6|23464.6|0
1605687300000|2020-11-18 08:15:00|23275.11|23275.11|23324.98|23324.98|23366.87|23366.87|23275.11|23275.11|0
1605687600000|2020-11-18 08:20:00|23328.52|23328.52|23355.28|23355.28|23358.82|23358.82|23328.52|23328.52|0
1605687900000|2020-11-18 08:25:00|23355.76|23355.76|23389.57|23389.57|23422.65|23422.65|23345.14|23345.14|0
1605688200000|2020-11-18 08:30:00|23375.41|23375.41|23367.09|23367.09|23393.18|23393.18|23354.28|23354.28|0
1605688500000|2020-11-18 08:35:00|23368.9|23368.9|23384.58|23384.58|23392.07|23392.07|23368.9|23368.9|0
1605688800000|2020-11-18 08:40:00|23381.04|23381.04|23414.3|23414.3|23414.3|23414.3|23379.84|23379.84|0
1605689100000|2020-11-18 08:45:00|23417.85|23417.85|23371.97|23371.97|23418.67|23418.67|23364.89|23364.89|0
1605689400000|2020-11-18 08:50:00|23379.05|23379.05|23363.56|23363.56|23383.61|23383.61|23361.76|23361.76|0
1605689700000|2020-11-18 08:55:00|23362.74|23362.74|23313.48|23313.48|23369.83|23369.83|23313.48|23313.48|0
1605690000000|2020-11-18 09:00:00|23312.88|23312.88|23280.02|23280.02|23322.9|23322.9|23268|23268|0
1605690300000|2020-11-18 09:05:00|23287.1|23287.1|23274.55|23274.55|23295.01|23295.01|23263.93|23263.93|0
1605690600000|2020-11-18 09:10:00|23278.09|23278.09|23232.83|23232.83|23291.66|23291.66|23222.4|23222.4|0
1605690900000|2020-11-18 09:15:00|23233.43|23233.43|23240.81|23240.81|23250.13|23250.13|23209.97|23209.97|0
1605691200000|2020-11-18 09:20:00|23244.35|23244.35|23195.97|23195.97|23244.35|23244.35|23177.67|23177.67|0
1605691500000|2020-11-18 09:25:00|23199.51|23199.51|23187.96|23187.96|23214.09|23214.09|23183.89|23183.89|0
1605691800000|2020-11-18 09:30:00|23188.56|23188.56|23176.79|23176.79|23200.92|23200.92|23176.45|23176.45|0
1605692100000|2020-11-18 09:35:00|23169.71|23169.71|23178.52|23178.52|23220.3|23220.3|23169.71|23169.71|0
1605692400000|2020-11-18 09:40:00|23182.07|23182.07|23193.17|23193.17|23193.17|23193.17|23175.46|23175.46|0
1605692700000|2020-11-18 09:45:00|23193.77|23193.77|23178.28|23178.28|23193.77|23193.77|23164.12|23164.12|0
1605693000000|2020-11-18 09:50:00|23195.99|23195.99|23189.31|23189.31|23201.93|23201.93|23180.21|23180.21|0
1605693300000|2020-11-18 09:55:00|23207.02|23207.02|23174.79|23174.79|23207.02|23207.02|23167.71|23167.71|0
1605693600000|2020-11-18 10:00:00|23178.33|23178.33|23224.85|23224.85|23235.47|23235.47|23178.33|23178.33|0
1605693900000|2020-11-18 10:05:00|23217.77|23217.77|23263.92|23263.92|23263.92|23263.92|23214.23|23214.23|0
1605694200000|2020-11-18 10:10:00|23260.38|23260.38|23254.31|23254.31|23261.4|23261.4|23241.06|23241.06|0
1605694500000|2020-11-18 10:15:00|23257.85|23257.85|23222.15|23222.15|23260.19|23260.19|23222.15|23222.15|0
1605694800000|2020-11-18 10:20:00|23211.53|23211.53|23213.34|23213.34|23226.3|23226.3|23201.51|23201.51|0
1605695100000|2020-11-18 10:25:00|23220.42|23220.42|23240.56|23240.56|23240.56|23240.56|23219.82|23219.82|0
1605695400000|2020-11-18 10:30:00|23239.96|23239.96|23206.28|23206.28|23247.04|23247.04|23203.34|23203.34|0
1605695700000|2020-11-18 10:35:00|23213.36|23213.36|23216.56|23216.56|23216.56|23216.56|23200.72|23200.72|0
1605696000000|2020-11-18 10:40:00|23215.6|23215.6|23236.32|23236.32|23240.46|23240.46|23215.6|23215.6|0
1605696300000|2020-11-18 10:45:00|23239.86|23239.86|23220.32|23220.32|23241.54|23241.54|23208.06|23208.06|0
1605696600000|2020-11-18 10:50:00|23223.87|23223.87|23234.78|23234.78|23245.4|23245.4|23220.61|23220.61|0
1605696900000|2020-11-18 10:55:00|23227.69|23227.69|23221.21|23221.21|23228.3|23228.3|23212.33|23212.33|0
1605697200000|2020-11-18 11:00:00|23224.76|23224.76|23231.36|23231.36|23231.84|23231.84|23224.76|23224.76|0
1605697500000|2020-11-18 11:05:00|23227.82|23227.82|23250.05|23250.05|23257.95|23257.95|23220.73|23220.73|0
1605697800000|2020-11-18 11:10:00|23253.59|23253.59|23276.14|23276.14|23276.14|23276.14|23250.27|23250.27|0
1605698100000|2020-11-18 11:15:00|23279.68|23279.68|23262.45|23262.45|23280.76|23280.76|23262.45|23262.45|0
1605698400000|2020-11-18 11:20:00|23261.85|23261.85|23269.75|23269.75|23273.71|23273.71|23261.85|23261.85|0
1605698700000|2020-11-18 11:25:00|23269.15|23269.15|23304.32|23304.32|23304.32|23304.32|23262.07|23262.07|0
1605699000000|2020-11-18 11:30:00|23311.4|23311.4|23304.32|23304.32|23318.48|23318.48|23304.32|23304.32|0
1605699300000|2020-11-18 11:35:00|23303.91|23303.91|23310.27|23310.27|23316.94|23316.94|23303.91|23303.91|0
1605699600000|2020-11-18 11:40:00|23310.87|23310.87|23324.73|23324.73|23324.73|23324.73|23307.93|23307.93|0
1605699900000|2020-11-18 11:45:00|23328.27|23328.27|23425.18|23425.18|23425.18|23425.18|23328.27|23328.27|0
1605700200000|2020-11-18 11:50:00|23432.26|23432.26|23373.58|23373.58|23439.35|23439.35|23373.58|23373.58|0
1605700500000|2020-11-18 11:55:00|23374.18|23374.18|23369.36|23369.36|23386.61|23386.61|23357.94|23357.94|0
1605700800000|2020-11-18 12:00:00|23379.98|23379.98|23377.04|23377.04|23387.06|23387.06|23356.93|23356.93|0
1605701100000|2020-11-18 12:05:00|23376.44|23376.44|23341.25|23341.25|23384.34|23384.34|23334.16|23334.16|0
1605701400000|2020-11-18 12:10:00|23348.33|23348.33|23372.61|23372.61|23372.61|23372.61|23337.7|23337.7|0
1605701700000|2020-11-18 12:15:00|23373.21|23373.21|23377.36|23377.36|23377.36|23377.36|23365.53|23365.53|0
1605702000000|2020-11-18 12:20:00|23377.77|23377.77|23372.23|23372.23|23392.94|23392.94|23371.82|23371.82|0
1605702300000|2020-11-18 12:25:00|23375.77|23375.77|23405.88|23405.88|23405.88|23405.88|23375.77|23375.77|0
1605702600000|2020-11-18 12:30:00|23404.68|23404.68|23404.27|23404.27|23417.83|23417.83|23400.73|23400.73|0
1605702900000|2020-11-18 12:35:00|23407.81|23407.81|23400.19|23400.19|23407.81|23407.81|23376.06|23376.06|0
1605703200000|2020-11-18 12:40:00|23400.79|23400.79|23393.74|23393.74|23408.7|23408.7|23387.86|23387.86|0
1605703500000|2020-11-18 12:45:00|23390.2|23390.2|23373.79|23373.79|23390.2|23390.2|23370.25|23370.25|0
1605703800000|2020-11-18 12:50:00|23373.19|23373.19|23343.78|23343.78|23373.19|23373.19|23334.36|23334.36|0
1605704100000|2020-11-18 12:55:00|23344.19|23344.19|23351.75|23351.75|23364.59|23364.59|23344.19|23344.19|0
1605704400000|2020-11-18 13:00:00|23344.67|23344.67|23322.41|23322.41|23351.75|23351.75|23322.41|23322.41|0
1605704700000|2020-11-18 13:05:00|23325.95|23325.95|23307.04|23307.04|23333.03|23333.03|23296.01|23296.01|0
1605705000000|2020-11-18 13:10:00|23310.58|23310.58|23305.43|23305.43|23317.66|23317.66|23303.09|23303.09|0
1605705300000|2020-11-18 13:15:00|23308.97|23308.97|23319.61|23319.61|23331.42|23331.42|23299.55|23299.55|0
1605705600000|2020-11-18 13:20:00|23319|23319|23319.43|23319.43|23323.98|23323.98|23315.94|23315.94|0
1605705900000|2020-11-18 13:25:00|23322.97|23322.97|23338.03|23338.03|23348.24|23348.24|23315.89|23315.89|0
1605706200000|2020-11-18 13:30:00|23334.49|23334.49|23305.41|23305.41|23334.49|23334.49|23305.41|23305.41|0
1605706500000|2020-11-18 13:35:00|23306.01|23306.01|23280.43|23280.43|23316.04|23316.04|23271.33|23271.33|0
1605706800000|2020-11-18 13:40:00|23280.84|23280.84|23315.41|23315.41|23322.49|23322.49|23280.84|23280.84|0
1605707100000|2020-11-18 13:45:00|23311.87|23311.87|23315.6|23315.6|23323.7|23323.7|23304.09|23304.09|0
1605707400000|2020-11-18 13:50:00|23308.52|23308.52|23320.97|23320.97|23320.97|23320.97|23307.1|23307.1|0
1605707700000|2020-11-18 13:55:00|23320.37|23320.37|23329.91|23329.91|23330.99|23330.99|23319.29|23319.29|0
1605708000000|2020-11-18 14:00:00|23319.29|23319.29|23335|23335|23342.08|23342.08|23319.29|23319.29|0
1605708300000|2020-11-18 14:05:00|23331.46|23331.46|23345.81|23345.81|23345.81|23345.81|23327.92|23327.92|0
1605708600000|2020-11-18 14:10:00|23335.19|23335.19|23323.96|23323.96|23339.33|23339.33|23323.96|23323.96|0
1605708900000|2020-11-18 14:15:00|23325.17|23325.17|23318.62|23318.62|23325.7|23325.7|23314.48|23314.48|0
1605709200000|2020-11-18 14:20:00|23318.02|23318.02|23318.55|23318.55|23329.99|23329.99|23312.07|23312.07|0
1605709500000|2020-11-18 14:25:00|23322.09|23322.09|23305.33|23305.33|23329.17|23329.17|23301.79|23301.79|0
1605709800000|2020-11-18 14:30:00|23312.41|23312.41|23313.55|23313.55|23330.12|23330.12|23299.98|23299.98|0
1605710100000|2020-11-18 14:35:00|23320.63|23320.63|23320.12|23320.12|23334.07|23334.07|23320.12|23320.12|0
1605710400000|2020-11-18 14:40:00|23319.52|23319.52|23333.21|23333.21|23346.17|23346.17|23318.92|23318.92|0
1605710700000|2020-11-18 14:45:00|23336.75|23336.75|23357.59|23357.59|23361.13|23361.13|23333.21|23333.21|0
1605711000000|2020-11-18 14:50:00|23357.18|23357.18|23330.97|23330.97|23357.18|23357.18|23325.09|23325.09|0
1605711300000|2020-11-18 14:55:00|23338.05|23338.05|23376.16|23376.16|23376.16|23376.16|23338.05|23338.05|0
1605711600000|2020-11-18 15:00:00|23374.93|23374.93|23345.53|23345.53|23391.12|23391.12|23345.53|23345.53|0
1605711900000|2020-11-18 15:05:00|23341.99|23341.99|23327.18|23327.18|23345.53|23345.53|23327.18|23327.18|0
1605712200000|2020-11-18 15:10:00|23326.58|23326.58|23333.15|23333.15|23348.84|23348.84|23326.58|23326.58|0
1605712500000|2020-11-18 15:15:00|23329.61|23329.61|23273.27|23273.27|23329.61|23329.61|23273.27|23273.27|0
1605712800000|2020-11-18 15:20:00|23276.81|23276.81|23312.03|23312.03|23312.51|23312.51|23276.4|23276.4|0
1605713100000|2020-11-18 15:25:00|23308.49|23308.49|23336.28|23336.28|23346.91|23346.91|23308.49|23308.49|0
1605713400000|2020-11-18 15:30:00|23340.43|23340.43|23369.65|23369.65|23373.19|23373.19|23336.16|23336.16|0
1605713700000|2020-11-18 15:35:00|23366.11|23366.11|23359.15|23359.15|23379.14|23379.14|23352.73|23352.73|0
1605714000000|2020-11-18 15:40:00|23359.75|23359.75|23361.24|23361.24|23375.4|23375.4|23358.11|23358.11|0
1605714300000|2020-11-18 15:45:00|23357.7|23357.7|23374.9|23374.9|23374.9|23374.9|23350.01|23350.01|0
1605714600000|2020-11-18 15:50:00|23378.44|23378.44|23364.47|23364.47|23378.44|23378.44|23355.05|23355.05|0
1605714900000|2020-11-18 15:55:00|23364.06|23364.06|23343.18|23343.18|23364.06|23364.06|23343.18|23343.18|0
1605715200000|2020-11-18 16:00:00|23339.63|23339.63|23350.45|23350.45|23370.37|23370.37|23339.63|23339.63|0
1605715500000|2020-11-18 16:05:00|23353.99|23353.99|23355.07|23355.07|23365.09|23365.09|23353.39|23353.39|0
1605715800000|2020-11-18 16:10:00|23351.53|23351.53|23358.16|23358.16|23369.07|23369.07|23350.93|23350.93|0
1605716100000|2020-11-18 16:15:00|23354.62|23354.62|23353.78|23353.78|23354.62|23354.62|23332.7|23332.7|0
1605716400000|2020-11-18 16:20:00|23350.24|23350.24|23366.85|23366.85|23367.46|23367.46|23344.12|23344.12|0
1605716700000|2020-11-18 16:25:00|23370.4|23370.4|23355.19|23355.19|23381.62|23381.62|23344.57|23344.57|0
1605773700000|2020-11-19 08:15:00|23145.18|23145.18|23140.94|23140.94|23173.51|23173.51|23131.01|23131.01|0
1605774000000|2020-11-19 08:20:00|23137.4|23137.4|23127.21|23127.21|23137.4|23137.4|23097.68|23097.68|0
1605774300000|2020-11-19 08:25:00|23113.05|23113.05|23122.16|23122.16|23134.9|23134.9|23112.13|23112.13|0
1605774600000|2020-11-19 08:30:00|23115.07|23115.07|23072.22|23072.22|23118.61|23118.61|23049.29|23049.29|0
1605774900000|2020-11-19 08:35:00|23065.14|23065.14|23063.43|23063.43|23075.67|23075.67|23047.34|23047.34|0
1605775200000|2020-11-19 08:40:00|23066.97|23066.97|23066.56|23066.56|23077.18|23077.18|23056.54|23056.54|0
1605775500000|2020-11-19 08:45:00|23065.35|23065.35|23053.09|23053.09|23065.35|23065.35|23015.87|23015.87|0
1605775800000|2020-11-19 08:50:00|23046.01|23046.01|23016.66|23016.66|23049.55|23049.55|23006.04|23006.04|0
1605776100000|2020-11-19 08:55:00|23016.06|23016.06|23000.19|23000.19|23020.21|23020.21|22997.06|22997.06|0
1605776400000|2020-11-19 09:00:00|23003.73|23003.73|23022.48|23022.48|23033.1|23033.1|23003.73|23003.73|0
1605776700000|2020-11-19 09:05:00|23015.4|23015.4|23045.52|23045.52|23057.77|23057.77|23008.31|23008.31|0
1605777000000|2020-11-19 09:10:00|23049.06|23049.06|23090.86|23090.86|23090.86|23090.86|23047.86|23047.86|0
1605777300000|2020-11-19 09:15:00|23094.4|23094.4|23084.38|23084.38|23096.21|23096.21|23082.04|23082.04|0
1605777600000|2020-11-19 09:20:00|23083.78|23083.78|23098.93|23098.93|23108.76|23108.76|23083.37|23083.37|0
1605777900000|2020-11-19 09:25:00|23095.39|23095.39|23105.52|23105.52|23107.02|23107.02|23084.76|23084.76|0
1605778200000|2020-11-19 09:30:00|23101.98|23101.98|23120.6|23120.6|23125.95|23125.95|23098.44|23098.44|0
1605778500000|2020-11-19 09:35:00|23120.19|23120.19|23115.11|23115.11|23131.3|23131.3|23113.9|23113.9|0
1605778800000|2020-11-19 09:40:00|23118.65|23118.65|23163.31|23163.31|23163.31|23163.31|23118.65|23118.65|0
1605779100000|2020-11-19 09:45:00|23159.77|23159.77|23166.38|23166.38|23166.38|23166.38|23148.74|23148.74|0
1605779400000|2020-11-19 09:50:00|23162.84|23162.84|23107.5|23107.5|23162.84|23162.84|23107.5|23107.5|0
1605779700000|2020-11-19 09:55:00|23114.58|23114.58|23119.14|23119.14|23122.08|23122.08|23103.96|23103.96|0
1605780000000|2020-11-19 10:00:00|23119.96|23119.96|23141.21|23141.21|23159.39|23159.39|23110.85|23110.85|0
1605780300000|2020-11-19 10:05:00|23137.66|23137.66|23129.21|23129.21|23146.2|23146.2|23115.41|23115.41|0
1605780600000|2020-11-19 10:10:00|23115.05|23115.05|23112.64|23112.64|23115.7|23115.7|23094.46|23094.46|0
1605780900000|2020-11-19 10:15:00|23109.1|23109.1|23097.87|23097.87|23109.7|23109.7|23093.73|23093.73|0
1605781200000|2020-11-19 10:20:00|23090.79|23090.79|23149.26|23149.26|23149.26|23149.26|23090.79|23090.79|0
1605781500000|2020-11-19 10:25:00|23152.8|23152.8|23161.97|23161.97|23161.97|23161.97|23150.27|23150.27|0
1605781800000|2020-11-19 10:30:00|23158.43|23158.43|23157.61|23157.61|23163.18|23163.18|23144.87|23144.87|0
1605782100000|2020-11-19 10:35:00|23156.65|23156.65|23131.74|23131.74|23157.13|23157.13|23131.74|23131.74|0
1605782400000|2020-11-19 10:40:00|23128.2|23128.2|23125.98|23125.98|23133.07|23133.07|23115.77|23115.77|0
1605782700000|2020-11-19 10:45:00|23126.59|23126.59|23110.3|23110.3|23134.87|23134.87|23106.76|23106.76|0
1605783000000|2020-11-19 10:50:00|23113.84|23113.84|23121.31|23121.31|23150.05|23150.05|23113.84|23113.84|0
1605783300000|2020-11-19 10:55:00|23117.77|23117.77|23128.39|23128.39|23131.93|23131.93|23114.23|23114.23|0
1605783600000|2020-11-19 11:00:00|23127.98|23127.98|23151.47|23151.47|23157.32|23157.32|23127.98|23127.98|0
1605783900000|2020-11-19 11:05:00|23144.39|23144.39|23159.03|23159.03|23168.7|23168.7|23140.85|23140.85|0
1605784200000|2020-11-19 11:10:00|23162.58|23162.58|23180.5|23180.5|23181.1|23181.1|23159.03|23159.03|0
1605784500000|2020-11-19 11:15:00|23176.96|23176.96|23187.17|23187.17|23190.71|23190.71|23173.01|23173.01|0
1605784800000|2020-11-19 11:20:00|23190.71|23190.71|23198.81|23198.81|23201.15|23201.15|23186.98|23186.98|0
1605785100000|2020-11-19 11:25:00|23202.35|23202.35|23209.43|23209.43|23209.43|23209.43|23191.12|23191.12|0
1605785400000|2020-11-19 11:30:00|23205.89|23205.89|23193.43|23193.43|23209.43|23209.43|23193.43|23193.43|0
1605785700000|2020-11-19 11:35:00|23186.35|23186.35|23210.66|23210.66|23210.66|23210.66|23186.35|23186.35|0
1605786000000|2020-11-19 11:40:00|23211.07|23211.07|23234.34|23234.34|23236.46|23236.46|23211.07|23211.07|0
1605786300000|2020-11-19 11:45:00|23230.8|23230.8|23240.22|23240.22|23258.53|23258.53|23230.8|23230.8|0
1605786600000|2020-11-19 11:50:00|23243.76|23243.76|23214.9|23214.9|23243.76|23243.76|23207.82|23207.82|0
1605786900000|2020-11-19 11:55:00|23218.44|23218.44|23216.04|23216.04|23230.8|23230.8|23204.28|23204.28|0
1605787200000|2020-11-19 12:00:00|23219.58|23219.58|23216.5|23216.5|23234.95|23234.95|23208.6|23208.6|0
1605787500000|2020-11-19 12:05:00|23212.96|23212.96|23202.33|23202.33|23216.5|23216.5|23202.33|23202.33|0
1605787800000|2020-11-19 12:10:00|23198.79|23198.79|23271.01|23271.01|23271.01|23271.01|23198.79|23198.79|0
1605788100000|2020-11-19 12:15:00|23267.47|23267.47|23243.89|23243.89|23278.09|23278.09|23239.14|23239.14|0
1605788400000|2020-11-19 12:20:00|23247.43|23247.43|23239.3|23239.3|23266.34|23266.34|23239.3|23239.3|0
1605788700000|2020-11-19 12:25:00|23242.85|23242.85|23239.3|23239.3|23252.14|23252.14|23235.76|23235.76|0
1605789000000|2020-11-19 12:30:00|23235.76|23235.76|23255.49|23255.49|23255.68|23255.68|23232.22|23232.22|0
1605789300000|2020-11-19 12:35:00|23251.95|23251.95|23244.65|23244.65|23259.03|23259.03|23241.11|23241.11|0
1605789600000|2020-11-19 12:40:00|23241.11|23241.11|23218.66|23218.66|23241.11|23241.11|23218.66|23218.66|0
1605789900000|2020-11-19 12:45:00|23208.03|23208.03|23218.66|23218.66|23218.66|23218.66|23208.03|23208.03|0
1605790200000|2020-11-19 12:50:00|23211.58|23211.58|23265.71|23265.71|23265.71|23265.71|23211.58|23211.58|0
1605790500000|2020-11-19 12:55:00|23262.17|23262.17|23275.51|23275.51|23283.41|23283.41|23262.17|23262.17|0
1605790800000|2020-11-19 13:00:00|23274.91|23274.91|23248.67|23248.67|23274.91|23274.91|23245.13|23245.13|0
1605791100000|2020-11-19 13:05:00|23252.21|23252.21|23249.27|23249.27|23255.75|23255.75|23245.13|23245.13|0
1605791400000|2020-11-19 13:10:00|23252.81|23252.81|23257.02|23257.02|23260.97|23260.97|23246.33|23246.33|0
1605791700000|2020-11-19 13:15:00|23260.56|23260.56|23317.22|23317.22|23317.22|23317.22|23260.56|23260.56|0
1605792000000|2020-11-19 13:20:00|23313.68|23313.68|23317.22|23317.22|23317.22|23317.22|23303.06|23303.06|0
1605792300000|2020-11-19 13:25:00|23320.76|23320.76|23312.67|23312.67|23324.31|23324.31|23303.06|23303.06|0
1605792600000|2020-11-19 13:30:00|23309.13|23309.13|23311.47|23311.47|23316.21|23316.21|23304.38|23304.38|0
1605792900000|2020-11-19 13:35:00|23307.92|23307.92|23313.78|23313.78|23315.01|23315.01|23303.56|23303.56|0
1605793200000|2020-11-19 13:40:00|23314.38|23314.38|23326.61|23326.61|23343.72|23343.72|23314.38|23314.38|0
1605793500000|2020-11-19 13:45:00|23323.07|23323.07|23313.65|23313.65|23323.07|23323.07|23308.91|23308.91|0
1605793800000|2020-11-19 13:50:00|23310.11|23310.11|23312.52|23312.52|23323.14|23323.14|23294.62|23294.62|0
1605794100000|2020-11-19 13:55:00|23316.06|23316.06|23324.25|23324.25|23324.25|23324.25|23306.54|23306.54|0
1605794400000|2020-11-19 14:00:00|23327.79|23327.79|23322.06|23322.06|23334.46|23334.46|23311.43|23311.43|0
1605794700000|2020-11-19 14:05:00|23325.6|23325.6|23330.22|23330.22|23347.33|23347.33|23325.6|23325.6|0
1605795000000|2020-11-19 14:10:00|23333.76|23333.76|23339.96|23339.96|23343.91|23343.91|23324.97|23324.97|0
1605795300000|2020-11-19 14:15:00|23339.54|23339.54|23362.31|23362.31|23362.72|23362.72|23339.13|23339.13|0
1605795600000|2020-11-19 14:20:00|23358.77|23358.77|23355.42|23355.42|23363.51|23363.51|23341.25|23341.25|0
1605795900000|2020-11-19 14:25:00|23355.01|23355.01|23330|23330|23355.01|23355.01|23330|23330|0
1605796200000|2020-11-19 14:30:00|23326.46|23326.46|23278.18|23278.18|23326.46|23326.46|23245.9|23245.9|0
1605796500000|2020-11-19 14:35:00|23274.64|23274.64|23354.98|23354.98|23354.98|23354.98|23267.55|23267.55|0
1605796800000|2020-11-19 14:40:00|23358.52|23358.52|23345.63|23345.63|23375.57|23375.57|23338.95|23338.95|0
1605797100000|2020-11-19 14:45:00|23342.09|23342.09|23383.57|23383.57|23391.76|23391.76|23342.09|23342.09|0
1605797400000|2020-11-19 14:50:00|23387.11|23387.11|23353.82|23353.82|23390.24|23390.24|23350.28|23350.28|0
1605797700000|2020-11-19 14:55:00|23350.28|23350.28|23311.61|23311.61|23353.41|23353.41|23307.47|23307.47|0
1605798000000|2020-11-19 15:00:00|23315.15|23315.15|23317.42|23317.42|23322.83|23322.83|23305.56|23305.56|0
1605798300000|2020-11-19 15:05:00|23313.88|23313.88|23319.35|23319.35|23329.97|23329.97|23308.12|23308.12|0
1605798600000|2020-11-19 15:10:00|23319.95|23319.95|23301.45|23301.45|23324.5|23324.5|23301.45|23301.45|0
1605798900000|2020-11-19 15:15:00|23297.91|23297.91|23286.27|23286.27|23310.15|23310.15|23275.24|23275.24|0
1605799200000|2020-11-19 15:20:00|23289.81|23289.81|23266.95|23266.95|23297.31|23297.31|23266.95|23266.95|0
1605799500000|2020-11-19 15:25:00|23266.54|23266.54|23264.71|23264.71|23280.71|23280.71|23264.71|23264.71|0
1605799800000|2020-11-19 15:30:00|23271.79|23271.79|23274.2|23274.2|23280.68|23280.68|23261.17|23261.17|0
1605800100000|2020-11-19 15:35:00|23270.66|23270.66|23272.39|23272.39|23279.89|23279.89|23265.31|23265.31|0
1605800400000|2020-11-19 15:40:00|23272.8|23272.8|23272.8|23272.8|23280.9|23280.9|23265.53|23265.53|0
1605800700000|2020-11-19 15:45:00|23276.34|23276.34|23283.24|23283.24|23290.92|23290.92|23275.74|23275.74|0
1605801000000|2020-11-19 15:50:00|23286.78|23286.78|23275.14|23275.14|23296.99|23296.99|23271|23271|0
1605801300000|2020-11-19 15:55:00|23278.68|23278.68|23263.09|23263.09|23285.76|23285.76|23262.87|23262.87|0
1605801600000|2020-11-19 16:00:00|23263.7|23263.7|23264.11|23264.11|23267.65|23267.65|23259.74|23259.74|0
1605801900000|2020-11-19 16:05:00|23260.56|23260.56|23281.81|23281.81|23289.5|23289.5|23260.15|23260.15|0
1605802200000|2020-11-19 16:10:00|23278.27|23278.27|23282|23282|23285.96|23285.96|23275.33|23275.33|0
1605802500000|2020-11-19 16:15:00|23285.54|23285.54|23286.15|23286.15|23308.21|23308.21|23282.61|23282.61|0
1605802800000|2020-11-19 16:20:00|23286.63|23286.63|23313.85|23313.85|23321.34|23321.34|23281.97|23281.97|0
1605803100000|2020-11-19 16:25:00|23314.33|23314.33|23269.81|23269.81|23314.33|23314.33|23269.81|23269.81|0
1605860100000|2020-11-20 08:15:00|23459.95|23459.95|23481.07|23481.07|23492.52|23492.52|23452.86|23452.86|0
1605860400000|2020-11-20 08:20:00|23477.53|23477.53|23476.95|23476.95|23487.86|23487.86|23457.42|23457.42|0
1605860700000|2020-11-20 08:25:00|23480.49|23480.49|23477.14|23477.14|23492.32|23492.32|23466.33|23466.33|0
1605861000000|2020-11-20 08:30:00|23477.55|23477.55|23475.56|23475.56|23487.99|23487.99|23473.41|23473.41|0
1605861300000|2020-11-20 08:35:00|23475.15|23475.15|23456.02|23456.02|23475.15|23475.15|23432.14|23432.14|0
1605861600000|2020-11-20 08:40:00|23452.48|23452.48|23412.27|23412.27|23453.68|23453.68|23403.57|23403.57|0
1605861900000|2020-11-20 08:45:00|23415.81|23415.81|23343.78|23343.78|23415.81|23415.81|23340.24|23340.24|0
1605862200000|2020-11-20 08:50:00|23340.24|23340.24|23326.68|23326.68|23340.24|23340.24|23314.63|23314.63|0
1605862500000|2020-11-20 08:55:00|23330.22|23330.22|23341.25|23341.25|23341.25|23341.25|23315.64|23315.64|0
1605862800000|2020-11-20 09:00:00|23341.73|23341.73|23377.16|23377.16|23377.16|23377.16|23341.73|23341.73|0
1605863100000|2020-11-20 09:05:00|23373.62|23373.62|23378.37|23378.37|23381.91|23381.91|23363|23363|0
1605863400000|2020-11-20 09:10:00|23374.82|23374.82|23359.68|23359.68|23375.04|23375.04|23345.51|23345.51|0
1605863700000|2020-11-20 09:15:00|23360.28|23360.28|23345.7|23345.7|23360.28|23360.28|23330.93|23330.93|0
1605864000000|2020-11-20 09:20:00|23345.1|23345.1|23313.53|23313.53|23345.1|23345.1|23309.99|23309.99|0
1605864300000|2020-11-20 09:25:00|23314.13|23314.13|23388.56|23388.56|23388.56|23388.56|23313.53|23313.53|0
1605864600000|2020-11-20 09:30:00|23392.71|23392.71|23390.21|23390.21|23392.71|23392.71|23374.4|23374.4|0
1605864900000|2020-11-20 09:35:00|23389.73|23389.73|23400.95|23400.95|23404.49|23404.49|23382.64|23382.64|0
1605865200000|2020-11-20 09:40:00|23397.41|23397.41|23429|23429|23432.54|23432.54|23397.41|23397.41|0
1605865500000|2020-11-20 09:45:00|23429.82|23429.82|23406.55|23406.55|23429.82|23429.82|23406.55|23406.55|0
1605865800000|2020-11-20 09:50:00|23388.84|23388.84|23402.59|23402.59|23402.59|23402.59|23383.46|23383.46|0
1605866100000|2020-11-20 09:55:00|23399.05|23399.05|23396.93|23396.93|23399.05|23399.05|23388.43|23388.43|0
1605866400000|2020-11-20 10:00:00|23389.85|23389.85|23431.75|23431.75|23447.62|23447.62|23389.85|23389.85|0
1605866700000|2020-11-20 10:05:00|23428.21|23428.21|23429.89|23429.89|23429.89|23429.89|23405.1|23405.1|0
1605867300000|2020-11-20 10:15:00|23465.3|23465.3|23396.78|23396.78|23465.9|23465.9|23393.24|23393.24|0
1605867600000|2020-11-20 10:20:00|23400.32|23400.32|23399.12|23399.12|23403.87|23403.87|23397.92|23397.92|0
1605867900000|2020-11-20 10:25:00|23402.66|23402.66|23404.5|23404.5|23418.66|23418.66|23399.72|23399.72|0
1605868200000|2020-11-20 10:30:00|23400.95|23400.95|23408.45|23408.45|23415.53|23415.53|23389.13|23389.13|0
1605868500000|2020-11-20 10:35:00|23404.91|23404.91|23403.05|23403.05|23408.45|23408.45|23395.36|23395.36|0
1605868800000|2020-11-20 10:40:00|23406.59|23406.59|23411.69|23411.69|23415.23|23415.23|23400.11|23400.11|0
1605869100000|2020-11-20 10:45:00|23410.46|23410.46|23413.59|23413.59|23420.07|23420.07|23401.76|23401.76|0
1605869400000|2020-11-20 10:50:00|23420.67|23420.67|23393.45|23393.45|23427.75|23427.75|23389.91|23389.91|0
1605869700000|2020-11-20 10:55:00|23389.91|23389.91|23372.61|23372.61|23393.86|23393.86|23372.61|23372.61|0
1605870000000|2020-11-20 11:00:00|23376.15|23376.15|23420.48|23420.48|23420.48|23420.48|23364.93|23364.93|0
1605870300000|2020-11-20 11:05:00|23416.94|23416.94|23407.39|23407.39|23420.48|23420.48|23407.39|23407.39|0
1605870600000|2020-11-20 11:10:00|23408|23408|23431.77|23431.77|23431.77|23431.77|23408|23408|0
1605870900000|2020-11-20 11:15:00|23430.95|23430.95|23424.28|23424.28|23449.07|23449.07|23424.28|23424.28|0
1605871200000|2020-11-20 11:20:00|23413.66|23413.66|23359.18|23359.18|23413.66|23413.66|23352.1|23352.1|0
1605871500000|2020-11-20 11:25:00|23352.1|23352.1|23321.97|23321.97|23352.1|23352.1|23312.55|23312.55|0
1605871800000|2020-11-20 11:30:00|23321.01|23321.01|23320.6|23320.6|23342.25|23342.25|23320.6|23320.6|0
1605872100000|2020-11-20 11:35:00|23321.2|23321.2|23296.89|23296.89|23321.2|23321.2|23296.89|23296.89|0
1605872400000|2020-11-20 11:40:00|23296.29|23296.29|23299.83|23299.83|23321.08|23321.08|23292.75|23292.75|0
1605872700000|2020-11-20 11:45:00|23298.62|23298.62|23300.61|23300.61|23308.65|23308.65|23289.98|23289.98|0
1605873000000|2020-11-20 11:50:00|23302.25|23302.25|23328.65|23328.65|23328.65|23328.65|23302.25|23302.25|0
1605873300000|2020-11-20 11:55:00|23335.73|23335.73|23362.67|23362.67|23362.67|23362.67|23335.13|23335.13|0
1605873600000|2020-11-20 12:00:00|23366.21|23366.21|23343.95|23343.95|23373.89|23373.89|23340.22|23340.22|0
1605873900000|2020-11-20 12:05:00|23358.11|23358.11|23363.7|23363.7|23372.58|23372.58|23358.11|23358.11|0
1605874200000|2020-11-20 12:10:00|23367.24|23367.24|23370.95|23370.95|23381.58|23381.58|23365.8|23365.8|0
1605874500000|2020-11-20 12:15:00|23367.41|23367.41|23348.89|23348.89|23368.01|23368.01|23348.89|23348.89|0
1605874800000|2020-11-20 12:20:00|23348.28|23348.28|23319.06|23319.06|23355.37|23355.37|23319.06|23319.06|0
1605875100000|2020-11-20 12:25:00|23322.61|23322.61|23316.95|23316.95|23322.61|23322.61|23308.03|23308.03|0
1605875400000|2020-11-20 12:30:00|23313.4|23313.4|23327.38|23327.38|23327.38|23327.38|23310.27|23310.27|0
1605875700000|2020-11-20 12:35:00|23323.84|23323.84|23323.02|23323.02|23330.92|23330.92|23318.87|23318.87|0
1605876000000|2020-11-20 12:40:00|23319.47|23319.47|23321.58|23321.58|23326.56|23326.56|23318.04|23318.04|0
1605876300000|2020-11-20 12:45:00|23322.18|23322.18|23323.29|23323.29|23323.29|23323.29|23317.41|23317.41|0
1605876600000|2020-11-20 12:50:00|23323.89|23323.89|23332.34|23332.34|23332.34|23332.34|23317.76|23317.76|0
1605876900000|2020-11-20 12:55:00|23331.93|23331.93|23337.81|23337.81|23337.81|23337.81|23324.05|23324.05|0
1605877200000|2020-11-20 13:00:00|23344.89|23344.89|23337.93|23337.93|23352.7|23352.7|23334.39|23334.39|0
1605877500000|2020-11-20 13:05:00|23341.47|23341.47|23330.85|23330.85|23345.01|23345.01|23330.85|23330.85|0
1605877800000|2020-11-20 13:10:00|23331.45|23331.45|23317.38|23317.38|23331.45|23331.45|23316.46|23316.46|0
1605878100000|2020-11-20 13:15:00|23318.61|23318.61|23325.21|23325.21|23329.36|23329.36|23318.13|23318.13|0
1605878400000|2020-11-20 13:20:00|23328.75|23328.75|23324.37|23324.37|23331.64|23331.64|23320.41|23320.41|0
1605878700000|2020-11-20 13:25:00|23323.76|23323.76|23309.69|23309.69|23323.76|23323.76|23309.69|23309.69|0
1605879000000|2020-11-20 13:30:00|23313.23|23313.23|23312.03|23312.03|23315.57|23315.57|23308.49|23308.49|0
1605879300000|2020-11-20 13:35:00|23315.57|23315.57|23314.18|23314.18|23323.07|23323.07|23314.18|23314.18|0
1605879600000|2020-11-20 13:40:00|23310.64|23310.64|23309.2|23309.2|23315.5|23315.5|23301.34|23301.34|0
1605879900000|2020-11-20 13:45:00|23305.66|23305.66|23330.8|23330.8|23330.8|23330.8|23302.6|23302.6|0
1605880200000|2020-11-20 13:50:00|23327.26|23327.26|23326.66|23326.66|23344.97|23344.97|23326.25|23326.25|0
1605880500000|2020-11-20 13:55:00|23330.2|23330.2|23346.39|23346.39|23357.01|23357.01|23330.2|23330.2|0
1605880800000|2020-11-20 14:00:00|23339.31|23339.31|23327.07|23327.07|23339.31|23339.31|23319.99|23319.99|0
1605881100000|2020-11-20 14:05:00|23330.61|23330.61|23301.87|23301.87|23330.61|23330.61|23301.87|23301.87|0
1605881400000|2020-11-20 14:10:00|23302.47|23302.47|23333.43|23333.43|23333.43|23333.43|23298.93|23298.93|0
1605881700000|2020-11-20 14:15:00|23326.35|23326.35|23303.9|23303.9|23335.77|23335.77|23303.9|23303.9|0
1605882000000|2020-11-20 14:20:00|23307.44|23307.44|23312.3|23312.3|23332.23|23332.23|23307.44|23307.44|0
1605882300000|2020-11-20 14:25:00|23308.76|23308.76|23322.14|23322.14|23335.89|23335.89|23308.76|23308.76|0
1605882600000|2020-11-20 14:30:00|23315.05|23315.05|23305.54|23305.54|23321.92|23321.92|23292.19|23292.19|0
1605882900000|2020-11-20 14:35:00|23301.99|23301.99|23293.65|23293.65|23303.68|23303.68|23272.24|23272.24|0
1605883200000|2020-11-20 14:40:00|23283.03|23283.03|23273.2|23273.2|23313.89|23313.89|23273.2|23273.2|0
1605883500000|2020-11-20 14:45:00|23276.74|23276.74|23245.09|23245.09|23281.49|23281.49|23238.61|23238.61|0
1605883800000|2020-11-20 14:50:00|23248.63|23248.63|23266.75|23266.75|23273.83|23273.83|23246.29|23246.29|0
1605884100000|2020-11-20 14:55:00|23273.83|23273.83|23245.91|23245.91|23273.83|23273.83|23238.83|23238.83|0
1605884400000|2020-11-20 15:00:00|23252.99|23252.99|23227.73|23227.73|23260.08|23260.08|23217.7|23217.7|0
1605884700000|2020-11-20 15:05:00|23226.9|23226.9|23201.8|23201.8|23238.42|23238.42|23201.8|23201.8|0
1605885000000|2020-11-20 15:10:00|23205.34|23205.34|23171.26|23171.26|23212.43|23212.43|23171.26|23171.26|0
1605885300000|2020-11-20 15:15:00|23170.85|23170.85|23153.67|23153.67|23170.85|23170.85|23145.99|23145.99|0
1605885600000|2020-11-20 15:20:00|23157.21|23157.21|23161.58|23161.58|23184.63|23184.63|23157.21|23157.21|0
1605885900000|2020-11-20 15:25:00|23165.12|23165.12|23139.63|23139.63|23169.26|23169.26|23125.66|23125.66|0
1605886200000|2020-11-20 15:30:00|23144.37|23144.37|23134.35|23134.35|23151.05|23151.05|23122.72|23122.72|0
1605886500000|2020-11-20 15:35:00|23130.81|23130.81|23163.7|23163.7|23163.7|23163.7|23127.27|23127.27|0
1605886800000|2020-11-20 15:40:00|23167.24|23167.24|23152.35|23152.35|23167.24|23167.24|23152.35|23152.35|0
1605887100000|2020-11-20 15:45:00|23155.89|23155.89|23152.44|23152.44|23159.05|23159.05|23138.91|23138.91|0
1605887400000|2020-11-20 15:50:00|23148.9|23148.9|23127.88|23127.88|23159.27|23159.27|23127.4|23127.4|0
1605887700000|2020-11-20 15:55:00|23131.42|23131.42|23137.49|23137.49|23163.29|23163.29|23122.53|23122.53|0
1605888000000|2020-11-20 16:00:00|23136.67|23136.67|23146.81|23146.81|23147.41|23147.41|23136.67|23136.67|0
1605888300000|2020-11-20 16:05:00|23150.35|23150.35|23178.68|23178.68|23179.16|23179.16|23149.15|23149.15|0
1605888600000|2020-11-20 16:10:00|23175.14|23175.14|23177.89|23177.89|23181.62|23181.62|23153.05|23153.05|0
1605888900000|2020-11-20 16:15:00|23170.81|23170.81|23174.16|23174.16|23182.03|23182.03|23170.81|23170.81|0
1605889200000|2020-11-20 16:20:00|23177.7|23177.7|23171.03|23171.03|23181.65|23181.65|23171.03|23171.03|0
1605889500000|2020-11-20 16:25:00|23170.42|23170.42|23160.21|23160.21|23179.97|23179.97|23149.59|23149.59|0
1606119300000|2020-11-23 08:15:00|23106.27|23106.27|23142.17|23142.17|23150.45|23150.45|23097.99|23097.99|0
1606119600000|2020-11-23 08:20:00|23152.79|23152.79|23187.89|23187.89|23194.97|23194.97|23142.58|23142.58|0
1606119900000|2020-11-23 08:25:00|23184.35|23184.35|23158.83|23158.83|23194.97|23194.97|23158.83|23158.83|0
1606120200000|2020-11-23 08:30:00|23165.92|23165.92|23201.4|23201.4|23209.49|23209.49|23165.92|23165.92|0
1606120500000|2020-11-23 08:35:00|23190.77|23190.77|23148.87|23148.87|23191.19|23191.19|23134.1|23134.1|0
1606120800000|2020-11-23 08:40:00|23149.83|23149.83|23152.16|23152.16|23172.28|23172.28|23142.74|23142.74|0
1606121100000|2020-11-23 08:45:00|23145.08|23145.08|23156.19|23156.19|23156.6|23156.6|23135.36|23135.36|0
1606121400000|2020-11-23 08:50:00|23152.65|23152.65|23136.49|23136.49|23152.65|23152.65|23131.82|23131.82|0
1606121700000|2020-11-23 08:55:00|23140.03|23140.03|23171.3|23171.3|23171.3|23171.3|23140.03|23140.03|0
1606122000000|2020-11-23 09:00:00|23174.84|23174.84|23164.41|23164.41|23189.01|23189.01|23152.77|23152.77|0
1606122300000|2020-11-23 09:05:00|23171.49|23171.49|23184.33|23184.33|23184.33|23184.33|23170.89|23170.89|0
1606122600000|2020-11-23 09:10:00|23187.87|23187.87|23206.18|23206.18|23206.18|23206.18|23180.19|23180.19|0
1606122900000|2020-11-23 09:15:00|23213.26|23213.26|23223.89|23223.89|23224.49|23224.49|23209.72|23209.72|0
1606123200000|2020-11-23 09:20:00|23227.43|23227.43|23200.83|23200.83|23240.39|23240.39|23194.35|23194.35|0
1606123500000|2020-11-23 09:25:00|23193.75|23193.75|23249.81|23249.81|23256.29|23256.29|23192.55|23192.55|0
1606123800000|2020-11-23 09:30:00|23242.73|23242.73|23243.38|23243.38|23249.64|23249.64|23231.94|23231.94|0
1606124100000|2020-11-23 09:35:00|23246.92|23246.92|23202.4|23202.4|23246.92|23246.92|23202.4|23202.4|0
1606124400000|2020-11-23 09:40:00|23195.32|23195.32|23160.83|23160.83|23195.32|23195.32|23146.66|23146.66|0
1606124700000|2020-11-23 09:45:00|23164.37|23164.37|23164.37|23164.37|23182.07|23182.07|23163.76|23163.76|0
1606125000000|2020-11-23 09:50:00|23167.91|23167.91|23169.28|23169.28|23175.95|23175.95|23160.83|23160.83|0
1606125300000|2020-11-23 09:55:00|23172.82|23172.82|23150.97|23150.97|23172.82|23172.82|23150.97|23150.97|0
1606125600000|2020-11-23 10:00:00|23154.51|23154.51|23166.76|23166.76|23166.76|23166.76|23154.51|23154.51|0
1606125900000|2020-11-23 10:05:00|23173.85|23173.85|23170.3|23170.3|23177.39|23177.39|23166.76|23166.76|0
1606126200000|2020-11-23 10:10:00|23166.76|23166.76|23167.97|23167.97|23167.97|23167.97|23159.68|23159.68|0
1606126500000|2020-11-23 10:15:00|23160.88|23160.88|23175.65|23175.65|23175.65|23175.65|23160.88|23160.88|0
1606126800000|2020-11-23 10:20:00|23172.11|23172.11|23150.41|23150.41|23172.11|23172.11|23146.46|23146.46|0
1606127100000|2020-11-23 10:25:00|23146.87|23146.87|23168.72|23168.72|23175.8|23175.8|23146.87|23146.87|0
1606127400000|2020-11-23 10:30:00|23175.8|23175.8|23180.83|23180.83|23190.38|23190.38|23171.44|23171.44|0
1606127700000|2020-11-23 10:35:00|23177.29|23177.29|23177.07|23177.07|23177.29|23177.29|23166.67|23166.67|0
1606128000000|2020-11-23 10:40:00|23175.84|23175.84|23158.16|23158.16|23180.61|23180.61|23158.16|23158.16|0
1606128300000|2020-11-23 10:45:00|23154.62|23154.62|23177.07|23177.07|23177.07|23177.07|23143.39|23143.39|0
1606128600000|2020-11-23 10:50:00|23180.61|23180.61|23187.3|23187.3|23213.91|23213.91|23180.61|23180.61|0
1606128900000|2020-11-23 10:55:00|23183.76|23183.76|23178.32|23178.32|23190.84|23190.84|23174.56|23174.56|0
1606129200000|2020-11-23 11:00:00|23174.78|23174.78|23184.2|23184.2|23187.74|23187.74|23173.58|23173.58|0
1606129500000|2020-11-23 11:05:00|23184.68|23184.68|23175.42|23175.42|23185.16|23185.16|23160.05|23160.05|0
1606129800000|2020-11-23 11:10:00|23176.02|23176.02|23175.33|23175.33|23179.47|23179.47|23172.48|23172.48|0
1606130100000|2020-11-23 11:15:00|23174.73|23174.73|23170.99|23170.99|23182.22|23182.22|23167.04|23167.04|0
1606130400000|2020-11-23 11:20:00|23167.45|23167.45|23144.88|23144.88|23170.58|23170.58|23137.8|23137.8|0
1606130700000|2020-11-23 11:25:00|23145.48|23145.48|23144.76|23144.76|23153.17|23153.17|23144.76|23144.76|0
1606131000000|2020-11-23 11:30:00|23151.84|23151.84|23127|23127|23151.84|23151.84|23127|23127|0
1606131300000|2020-11-23 11:35:00|23125.19|23125.19|23123.39|23123.39|23130.47|23130.47|23123.39|23123.39|0
1606131600000|2020-11-23 11:40:00|23122.98|23122.98|23102.52|23102.52|23122.98|23122.98|23101.32|23101.32|0
1606131900000|2020-11-23 11:45:00|23103.12|23103.12|23105.04|23105.04|23112.79|23112.79|23102.17|23102.17|0
1606132200000|2020-11-23 11:50:00|23101.49|23101.49|23104.63|23104.63|23112.12|23112.12|23097.95|23097.95|0
1606132500000|2020-11-23 11:55:00|23108.17|23108.17|23096.94|23096.94|23108.17|23108.17|23089.86|23089.86|0
1606132800000|2020-11-23 12:00:00|23093.4|23093.4|23081.5|23081.5|23100.48|23100.48|23081.5|23081.5|0
1606133100000|2020-11-23 12:05:00|23077.96|23077.96|23085.94|23085.94|23085.94|23085.94|23063.01|23063.01|0
1606133400000|2020-11-23 12:10:00|23084.98|23084.98|23083.9|23083.9|23084.98|23084.98|23063.25|23063.25|0
1606133700000|2020-11-23 12:15:00|23084.5|23084.5|23092.23|23092.23|23093.8|23093.8|23084.5|23084.5|0
1606134000000|2020-11-23 12:20:00|23091.63|23091.63|23079.81|23079.81|23091.63|23091.63|23076.26|23076.26|0
1606134300000|2020-11-23 12:25:00|23076.26|23076.26|23088.09|23088.09|23091.22|23091.22|23072.72|23072.72|0
1606134600000|2020-11-23 12:30:00|23091.63|23091.63|23079.08|23079.08|23098.72|23098.72|23079.08|23079.08|0
1606134900000|2020-11-23 12:35:00|23075.54|23075.54|23093.12|23093.12|23093.12|23093.12|23075.13|23075.13|0
1606135200000|2020-11-23 12:40:00|23089.58|23089.58|23082.38|23082.38|23089.58|23089.58|23082.38|23082.38|0
1606135500000|2020-11-23 12:45:00|23078.84|23078.84|23070.67|23070.67|23078.84|23078.84|23068.21|23068.21|0
1606135800000|2020-11-23 12:50:00|23070.26|23070.26|23045.89|23045.89|23070.87|23070.87|23045.89|23045.89|0
1606136100000|2020-11-23 12:55:00|23049.43|23049.43|23074.22|23074.22|23078.36|23078.36|23049.43|23049.43|0
1606136400000|2020-11-23 13:00:00|23077.76|23077.76|23063.95|23063.95|23077.76|23077.76|23063.95|23063.95|0
1606136700000|2020-11-23 13:05:00|23060.41|23060.41|23070.55|23070.55|23070.55|23070.55|23050.44|23050.44|0
1606137000000|2020-11-23 13:10:00|23067.01|23067.01|23035.74|23035.74|23067.01|23067.01|23025.12|23025.12|0
1606137300000|2020-11-23 13:15:00|23032.2|23032.2|22988.76|22988.76|23032.2|23032.2|22985.22|22985.22|0
1606137600000|2020-11-23 13:20:00|22985.22|22985.22|22983.77|22983.77|22994.4|22994.4|22983.77|22983.77|0
1606137900000|2020-11-23 13:25:00|22987.31|22987.31|23027.58|23027.58|23027.58|23027.58|22986.11|22986.11|0
1606138200000|2020-11-23 13:30:00|23031.12|23031.12|22996.43|22996.43|23038.8|23038.8|22996.43|22996.43|0
1606138500000|2020-11-23 13:35:00|22985.81|22985.81|22977.52|22977.52|22996.43|22996.43|22977.52|22977.52|0
1606138800000|2020-11-23 13:40:00|22977.11|22977.11|22918.44|22918.44|22977.11|22977.11|22910.1|22910.1|0
1606139100000|2020-11-23 13:45:00|22914.89|22914.89|22924.51|22924.51|22924.51|22924.51|22889.09|22889.09|0
1606139400000|2020-11-23 13:50:00|22928.05|22928.05|22914.99|22914.99|22928.05|22928.05|22897.09|22897.09|0
1606139700000|2020-11-23 13:55:00|22914.39|22914.39|22935.7|22935.7|22935.7|22935.7|22899.62|22899.62|0
1606140000000|2020-11-23 14:00:00|22928.62|22928.62|22893.59|22893.59|22929.82|22929.82|22890.05|22890.05|0
1606140300000|2020-11-23 14:05:00|22890.05|22890.05|22889.35|22889.35|22898.33|22898.33|22876.49|22876.49|0
1606140600000|2020-11-23 14:10:00|22892.89|22892.89|22879.52|22879.52|22894.09|22894.09|22875.98|22875.98|0
1606140900000|2020-11-23 14:15:00|22875.98|22875.98|22886.12|22886.12|22886.6|22886.6|22868.9|22868.9|0
1606141200000|2020-11-23 14:20:00|22879.04|22879.04|22896.75|22896.75|22896.75|22896.75|22878.44|22878.44|0
1606141500000|2020-11-23 14:25:00|22900.29|22900.29|22928.93|22928.93|22932.47|22932.47|22900.29|22900.29|0
1606141800000|2020-11-23 14:30:00|22932.47|22932.47|22930.64|22930.64|22938.73|22938.73|22914.77|22914.77|0
1606142100000|2020-11-23 14:35:00|22937.72|22937.72|22934.96|22934.96|22949.72|22949.72|22930.04|22930.04|0
1606142400000|2020-11-23 14:40:00|22931.42|22931.42|22927.59|22927.59|22931.42|22931.42|22896|22896|0
1606142700000|2020-11-23 14:45:00|22931.13|22931.13|22969.17|22969.17|22988.3|22988.3|22931.13|22931.13|0
1606143000000|2020-11-23 14:50:00|22972.71|22972.71|22973.63|22973.63|22980.2|22980.2|22951.87|22951.87|0
1606143300000|2020-11-23 14:55:00|22970.09|22970.09|22946.19|22946.19|22980.71|22980.71|22943.25|22943.25|0
1606143600000|2020-11-23 15:00:00|22942.64|22942.64|22927.62|22927.62|22953.2|22953.2|22923.26|22923.26|0
1606143900000|2020-11-23 15:05:00|22924.08|22924.08|22906.37|22906.37|22937.01|22937.01|22905.96|22905.96|0
1606144200000|2020-11-23 15:10:00|22902.83|22902.83|22890.52|22890.52|22909.91|22909.91|22890.52|22890.52|0
1606144500000|2020-11-23 15:15:00|22886.98|22886.98|22914.49|22914.49|22922.71|22922.71|22884.04|22884.04|0
1606144800000|2020-11-23 15:20:00|22915.69|22915.69|22908.18|22908.18|22929.81|22929.81|22904.47|22904.47|0
1606145100000|2020-11-23 15:25:00|22904.63|22904.63|22892.71|22892.71|22908.18|22908.18|22886.86|22886.86|0
1606145400000|2020-11-23 15:30:00|22889.17|22889.17|22911.2|22911.2|22929.5|22929.5|22889.17|22889.17|0
1606145700000|2020-11-23 15:35:00|22910.79|22910.79|22924.28|22924.28|22943.6|22943.6|22904.11|22904.11|0
1606146000000|2020-11-23 15:40:00|22927.83|22927.83|22906.55|22906.55|22928.24|22928.24|22906.55|22906.55|0
1606146300000|2020-11-23 15:45:00|22905.32|22905.32|22949.92|22949.92|22949.92|22949.92|22896.21|22896.21|0
1606146600000|2020-11-23 15:50:00|22950.33|22950.33|22937.56|22937.56|22954.69|22954.69|22924.72|22924.72|0
1606146900000|2020-11-23 15:55:00|22937.15|22937.15|22981.35|22981.35|22989.33|22989.33|22937.15|22937.15|0
1606147200000|2020-11-23 16:00:00|22988.44|22988.44|22963.65|22963.65|22995.52|22995.52|22956.56|22956.56|0
1606147500000|2020-11-23 16:05:00|22960.11|22960.11|22972.31|22972.31|22983.53|22983.53|22931.17|22931.17|0
1606147800000|2020-11-23 16:10:00|22968.76|22968.76|22936.06|22936.06|22972.37|22972.37|22934.32|22934.32|0
1606148100000|2020-11-23 16:15:00|22932.52|22932.52|22955.09|22955.09|22962.17|22962.17|22930.01|22930.01|0
1606148400000|2020-11-23 16:20:00|22951.55|22951.55|22944.59|22944.59|22955.09|22955.09|22936.9|22936.9|0
1606148700000|2020-11-23 16:25:00|22937.5|22937.5|22926.83|22926.83|22943.66|22943.66|22912.66|22912.66|0
1606205700000|2020-11-24 08:15:00|22830.57|22830.57|22752.67|22752.67|22830.57|22830.57|22752.67|22752.67|0
1606206000000|2020-11-24 08:20:00|22749.13|22749.13|22791.93|22791.93|22791.93|22791.93|22749.13|22749.13|0
1606206300000|2020-11-24 08:25:00|22784.85|22784.85|22745.63|22745.63|22787.25|22787.25|22727.93|22727.93|0
1606206600000|2020-11-24 08:30:00|22742.09|22742.09|22767.55|22767.55|22771.09|22771.09|22730.77|22730.77|0
1606206900000|2020-11-24 08:35:00|22764.01|22764.01|22737.65|22737.65|22777.04|22777.04|22727.02|22727.02|0
1606207200000|2020-11-24 08:40:00|22737.24|22737.24|22696.51|22696.51|22737.24|22737.24|22684.65|22684.65|0
1606207500000|2020-11-24 08:45:00|22689.42|22689.42|22685.44|22685.44|22738.47|22738.47|22681.9|22681.9|0
1606207800000|2020-11-24 08:50:00|22688.98|22688.98|22676.87|22676.87|22692.53|22692.53|22643.38|22643.38|0
1606208100000|2020-11-24 08:55:00|22673.33|22673.33|22653.06|22653.06|22673.33|22673.33|22653.06|22653.06|0
1606208400000|2020-11-24 09:00:00|22656.61|22656.61|22645.98|22645.98|22673.21|22673.21|22629.51|22629.51|0
1606208700000|2020-11-24 09:05:00|22646.58|22646.58|22646.78|22646.78|22657.21|22657.21|22628.47|22628.47|0
1606209000000|2020-11-24 09:10:00|22650.32|22650.32|22698.38|22698.38|22701.92|22701.92|22650.32|22650.32|0
1606209300000|2020-11-24 09:15:00|22699.2|22699.2|22690.91|22690.91|22705.08|22705.08|22687.37|22687.37|0
1606209600000|2020-11-24 09:20:00|22691.51|22691.51|22672.99|22672.99|22705.68|22705.68|22668.24|22668.24|0
1606209900000|2020-11-24 09:25:00|22669.45|22669.45|22641.12|22641.12|22669.45|22669.45|22640.29|22640.29|0
1606210200000|2020-11-24 09:30:00|22644.66|22644.66|22677.56|22677.56|22681.44|22681.44|22637.57|22637.57|0
1606210500000|2020-11-24 09:35:00|22677.97|22677.97|22690.05|22690.05|22693.59|22693.59|22667|22667|0
1606210800000|2020-11-24 09:40:00|22693.59|22693.59|22655.17|22655.17|22693.59|22693.59|22651.63|22651.63|0
1606211100000|2020-11-24 09:45:00|22654.35|22654.35|22666.1|22666.1|22674.98|22674.98|22654.35|22654.35|0
1606211400000|2020-11-24 09:50:00|22667.3|22667.3|22657.28|22657.28|22673.97|22673.97|22656.87|22656.87|0
1606211700000|2020-11-24 09:55:00|22660.82|22660.82|22660.82|22660.82|22668.5|22668.5|22653.52|22653.52|0
1606212000000|2020-11-24 10:00:00|22653.74|22653.74|22641.28|22641.28|22653.74|22653.74|22627.11|22627.11|0
1606212300000|2020-11-24 10:05:00|22651.9|22651.9|22635.52|22635.52|22662.33|22662.33|22632.58|22632.58|0
1606212600000|2020-11-24 10:10:00|22639.06|22639.06|22671.88|22671.88|22676.02|22676.02|22631.98|22631.98|0
1606212900000|2020-11-24 10:15:00|22668.34|22668.34|22678.46|22678.46|22684.53|22684.53|22662.87|22662.87|0
1606213200000|2020-11-24 10:20:00|22678.04|22678.04|22685.13|22685.13|22692.21|22692.21|22670.96|22670.96|0
1606213500000|2020-11-24 10:25:00|22688.67|22688.67|22702.83|22702.83|22706.37|22706.37|22683.57|22683.57|0
1606213800000|2020-11-24 10:30:00|22699.29|22699.29|22676.43|22676.43|22699.29|22699.29|22676.43|22676.43|0
1606214100000|2020-11-24 10:35:00|22679.97|22679.97|22689.46|22689.46|22692.4|22692.4|22674.09|22674.09|0
1606214400000|2020-11-24 10:40:00|22693|22693|22650.63|22650.63|22693|22693|22647.5|22647.5|0
1606214700000|2020-11-24 10:45:00|22654.17|22654.17|22683.1|22683.1|22683.1|22683.1|22650.63|22650.63|0
1606215000000|2020-11-24 10:50:00|22690.18|22690.18|22686.04|22686.04|22693.73|22693.73|22679.56|22679.56|0
1606215300000|2020-11-24 10:55:00|22686.45|22686.45|22723.48|22723.48|22723.48|22723.48|22686.45|22686.45|0
1606215600000|2020-11-24 11:00:00|22719.94|22719.94|22733.31|22733.31|22733.31|22733.31|22715.6|22715.6|0
1606215900000|2020-11-24 11:05:00|22733.91|22733.91|22760.19|22760.19|22760.19|22760.19|22733.91|22733.91|0
1606216200000|2020-11-24 11:10:00|22763.73|22763.73|22748.43|22748.43|22767.27|22767.27|22744.29|22744.29|0
1606216500000|2020-11-24 11:15:00|22748.84|22748.84|22764.43|22764.43|22764.43|22764.43|22742.17|22742.17|0
1606216800000|2020-11-24 11:20:00|22767.97|22767.97|22784.64|22784.64|22788.18|22788.18|22767.97|22767.97|0
1606217100000|2020-11-24 11:25:00|22781.1|22781.1|22783.51|22783.51|22783.51|22783.51|22772.88|22772.88|0
1606217400000|2020-11-24 11:30:00|22794.13|22794.13|22826.6|22826.6|22826.6|22826.6|22786.45|22786.45|0
1606217700000|2020-11-24 11:35:00|22830.15|22830.15|22832.87|22832.87|22840.77|22840.77|22823.06|22823.06|0
1606218000000|2020-11-24 11:40:00|22833.35|22833.35|22824.83|22824.83|22833.35|22833.35|22813.38|22813.38|0
1606218300000|2020-11-24 11:45:00|22825.43|22825.43|22818.83|22818.83|22829.45|22829.45|22815.28|22815.28|0
1606218600000|2020-11-24 11:50:00|22815.28|22815.28|22807.98|22807.98|22819.21|22819.21|22800.3|22800.3|0
1606218900000|2020-11-24 11:55:00|22811.52|22811.52|22801.4|22801.4|22811.52|22811.52|22794.32|22794.32|0
1606219200000|2020-11-24 12:00:00|22804.95|22804.95|22781.26|22781.26|22804.95|22804.95|22779.56|22779.56|0
1606219500000|2020-11-24 12:05:00|22777.72|22777.72|22793.21|22793.21|22793.21|22793.21|22764.69|22764.69|0
1606219800000|2020-11-24 12:10:00|22789.67|22789.67|22789.67|22789.67|22790.87|22790.87|22782.59|22782.59|0
1606220100000|2020-11-24 12:15:00|22782.59|22782.59|22782.97|22782.97|22791.91|22791.91|22781.29|22781.29|0
1606220400000|2020-11-24 12:20:00|22786.51|22786.51|22761.41|22761.41|22791.54|22791.54|22761.41|22761.41|0
1606220700000|2020-11-24 12:25:00|22757.87|22757.87|22742.5|22742.5|22764.54|22764.54|22735|22735|0
1606221000000|2020-11-24 12:30:00|22746.04|22746.04|22751.39|22751.39|22751.39|22751.39|22732.48|22732.48|0
1606221300000|2020-11-24 12:35:00|22754.93|22754.93|22775.04|22775.04|22775.04|22775.04|22754.93|22754.93|0
1606221600000|2020-11-24 12:40:00|22778.58|22778.58|22782.12|22782.12|22796.7|22796.7|22778.58|22778.58|0
1606221900000|2020-11-24 12:45:00|22786.07|22786.07|22780.41|22780.41|22794.17|22794.17|22776.87|22776.87|0
1606222200000|2020-11-24 12:50:00|22783.96|22783.96|22793.98|22793.98|22793.98|22793.98|22768.78|22768.78|0
1606222500000|2020-11-24 12:55:00|22790.44|22790.44|22792.99|22792.99|22804.82|22804.82|22786.29|22786.29|0
1606222800000|2020-11-24 13:00:00|22789.45|22789.45|22788.03|22788.03|22803.62|22803.62|22784.71|22784.71|0
1606223100000|2020-11-24 13:05:00|22784.49|22784.49|22747.27|22747.27|22784.49|22784.49|22747.27|22747.27|0
1606223400000|2020-11-24 13:10:00|22743.73|22743.73|22726.02|22726.02|22743.73|22743.73|22722.48|22722.48|0
1606223700000|2020-11-24 13:15:00|22722.48|22722.48|22728.96|22728.96|22736.46|22736.46|22721.28|22721.28|0
1606224000000|2020-11-24 13:20:00|22728.14|22728.14|22725.01|22725.01|22733.3|22733.3|22725.01|22725.01|0
1606224300000|2020-11-24 13:25:00|22721.47|22721.47|22755.68|22755.68|22769.84|22769.84|22706.51|22706.51|0
1606224600000|2020-11-24 13:30:00|22766.3|22766.3|22748.79|22748.79|22766.3|22766.3|22748.79|22748.79|0
1606224900000|2020-11-24 13:35:00|22745.25|22745.25|22728.93|22728.93|22745.25|22745.25|22722.51|22722.51|0
1606225200000|2020-11-24 13:40:00|22732.48|22732.48|22732.89|22732.89|22740.16|22740.16|22721.85|22721.85|0
1606225500000|2020-11-24 13:45:00|22739.97|22739.97|22735.47|22735.47|22744.11|22744.11|22733.49|22733.49|0
1606225800000|2020-11-24 13:50:00|22742.55|22742.55|22736.89|22736.89|22748.12|22748.12|22736.89|22736.89|0
1606226100000|2020-11-24 13:55:00|22740.43|22740.43|22741.39|22741.39|22765.22|22765.22|22740.43|22740.43|0
1606226400000|2020-11-24 14:00:00|22737.85|22737.85|22739.37|22739.37|22748.06|22748.06|22732.28|22732.28|0
1606226700000|2020-11-24 14:05:00|22740.33|22740.33|22734.38|22734.38|22743.87|22743.87|22734.38|22734.38|0
1606227000000|2020-11-24 14:10:00|22734.98|22734.98|22749.14|22749.14|22749.14|22749.14|22734.38|22734.38|0
1606227300000|2020-11-24 14:15:00|22748.19|22748.19|22730.62|22730.62|22748.19|22748.19|22726.88|22726.88|0
1606227600000|2020-11-24 14:20:00|22734.16|22734.16|22745.19|22745.19|22745.19|22745.19|22734.16|22734.16|0
1606227900000|2020-11-24 14:25:00|22748.73|22748.73|22781.81|22781.81|22785.35|22785.35|22745.79|22745.79|0
1606228200000|2020-11-24 14:30:00|22785.35|22785.35|22826.6|22826.6|22847.84|22847.84|22784.17|22784.17|0
1606228500000|2020-11-24 14:35:00|22830.14|22830.14|22831.27|22831.27|22861.41|22861.41|22821.85|22821.85|0
1606228800000|2020-11-24 14:40:00|22838.35|22838.35|22845.74|22845.74|22870.47|22870.47|22838.05|22838.05|0
1606229100000|2020-11-24 14:45:00|22846.15|22846.15|22847.06|22847.06|22853.23|22853.23|22819.81|22819.81|0
1606229400000|2020-11-24 14:50:00|22847.66|22847.66|22841.51|22841.51|22850.6|22850.6|22835.06|22835.06|0
1606229700000|2020-11-24 14:55:00|22841.92|22841.92|22838.79|22838.79|22842.33|22842.33|22827.15|22827.15|0
1606230000000|2020-11-24 15:00:00|22839.39|22839.39|22797.62|22797.62|22839.39|22839.39|22797.62|22797.62|0
1606230300000|2020-11-24 15:05:00|22801.16|22801.16|22781.02|22781.02|22812.99|22812.99|22779.92|22779.92|0
1606230600000|2020-11-24 15:10:00|22780.61|22780.61|22735.08|22735.08|22780.61|22780.61|22729.01|22729.01|0
1606230900000|2020-11-24 15:15:00|22734.48|22734.48|22714.47|22714.47|22734.48|22734.48|22707.39|22707.39|0
1606231200000|2020-11-24 15:20:00|22703.85|22703.85|22720.89|22720.89|22724.43|22724.43|22703.85|22703.85|0
1606231500000|2020-11-24 15:25:00|22717.34|22717.34|22719.68|22719.68|22729.17|22729.17|22713.8|22713.8|0
1606231800000|2020-11-24 15:30:00|22719.2|22719.2|22721.13|22721.13|22724.67|22724.67|22707.98|22707.98|0
1606232100000|2020-11-24 15:35:00|22724.67|22724.67|22708.95|22708.95|22735.3|22735.3|22708.95|22708.95|0
1606232400000|2020-11-24 15:40:00|22709.36|22709.36|22737.28|22737.28|22744.36|22744.36|22709.36|22709.36|0
1606232700000|2020-11-24 15:45:00|22733.73|22733.73|22734.75|22734.75|22734.75|22734.75|22712.9|22712.9|0
1606233000000|2020-11-24 15:50:00|22727.66|22727.66|22741.61|22741.61|22741.61|22741.61|22712.49|22712.49|0
1606233300000|2020-11-24 15:55:00|22742.21|22742.21|22721.37|22721.37|22743.03|22743.03|22717.83|22717.83|0
1606233600000|2020-11-24 16:00:00|22721.98|22721.98|22729.97|22729.97|22738.67|22738.67|22716.22|22716.22|0
1606233900000|2020-11-24 16:05:00|22730.45|22730.45|22730.84|22730.84|22734.38|22734.38|22718.82|22718.82|0
1606234200000|2020-11-24 16:10:00|22734.38|22734.38|22753.34|22753.34|22757.08|22757.08|22730.84|22730.84|0
1606234500000|2020-11-24 16:15:00|22756.88|22756.88|22762.83|22762.83|22766.98|22766.98|22753.34|22753.34|0
1606234800000|2020-11-24 16:20:00|22766.37|22766.37|22814.6|22814.6|22814.6|22814.6|22762.83|22762.83|0
1606235100000|2020-11-24 16:25:00|22818.14|22818.14|22812.15|22812.15|22825.83|22825.83|22806.56|22806.56|0
1606292100000|2020-11-25 08:15:00|23038.1|23038.1|22973.56|22973.56|23078.96|23078.96|22973.56|22973.56|0
1606292400000|2020-11-25 08:20:00|22977.1|22977.1|23056.02|23056.02|23084.35|23084.35|22977.1|22977.1|0
1606292700000|2020-11-25 08:25:00|23048.94|23048.94|23127.49|23127.49|23127.49|23127.49|23043.28|23043.28|0
1606293000000|2020-11-25 08:30:00|23123.95|23123.95|23101.48|23101.48|23124.46|23124.46|23082.57|23082.57|0
1606293300000|2020-11-25 08:35:00|23108.56|23108.56|23134.77|23134.77|23134.77|23134.77|23105.62|23105.62|0
1606293600000|2020-11-25 08:40:00|23127.69|23127.69|23103.02|23103.02|23150.86|23150.86|23092.4|23092.4|0
1606293900000|2020-11-25 08:45:00|23106.56|23106.56|23147.63|23147.63|23148.84|23148.84|23083.89|23083.89|0
1606294200000|2020-11-25 08:50:00|23140.55|23140.55|23132.54|23132.54|23183.46|23183.46|23132.54|23132.54|0
1606294500000|2020-11-25 08:55:00|23136.08|23136.08|23132.22|23132.22|23147.59|23147.59|23125.33|23125.33|0
1606294800000|2020-11-25 09:00:00|23131.81|23131.81|23182.59|23182.59|23182.59|23182.59|23131.81|23131.81|0
1606295100000|2020-11-25 09:05:00|23175.51|23175.51|23172.16|23172.16|23201.5|23201.5|23172.16|23172.16|0
1606295400000|2020-11-25 09:10:00|23168.62|23168.62|23216.33|23216.33|23224.01|23224.01|23168.62|23168.62|0
1606295700000|2020-11-25 09:15:00|23223.41|23223.41|23231.94|23231.94|23251.55|23251.55|23210.69|23210.69|0
1606296000000|2020-11-25 09:20:00|23228.4|23228.4|23228.21|23228.21|23265.23|23265.23|23228.21|23228.21|0
1606296300000|2020-11-25 09:25:00|23229.03|23229.03|23175.38|23175.38|23240.06|23240.06|23175.38|23175.38|0
1606296600000|2020-11-25 09:30:00|23174.77|23174.77|23175.66|23175.66|23181.61|23181.61|23155.84|23155.84|0
1606296900000|2020-11-25 09:35:00|23176.07|23176.07|23161.62|23161.62|23179.21|23179.21|23147.46|23147.46|0
1606297200000|2020-11-25 09:40:00|23158.08|23158.08|23184.29|23184.29|23184.29|23184.29|23148.47|23148.47|0
1606297500000|2020-11-25 09:45:00|23177.21|23177.21|23159.72|23159.72|23180.34|23180.34|23159.72|23159.72|0
1606297800000|2020-11-25 09:50:00|23156.18|23156.18|23179.28|23179.28|23190.99|23190.99|23156.18|23156.18|0
1606298100000|2020-11-25 09:55:00|23182.82|23182.82|23159.81|23159.81|23182.82|23182.82|23144.98|23144.98|0
1606298400000|2020-11-25 10:00:00|23163.35|23163.35|23180.94|23180.94|23200.98|23200.98|23155.55|23155.55|0
1606298700000|2020-11-25 10:05:00|23173.86|23173.86|23162.7|23162.7|23185.15|23185.15|23162.7|23162.7|0
1606299000000|2020-11-25 10:10:00|23159.16|23159.16|23167.25|23167.25|23169.78|23169.78|23159.16|23159.16|0
1606299300000|2020-11-25 10:15:00|23163.71|23163.71|23201.53|23201.53|23201.53|23201.53|23163.71|23163.71|0
1606299600000|2020-11-25 10:20:00|23197.99|23197.99|23183|23183|23197.99|23197.99|23169.06|23169.06|0
1606299900000|2020-11-25 10:25:00|23179.46|23179.46|23152.8|23152.8|23179.46|23179.46|23152.8|23152.8|0
1606300200000|2020-11-25 10:30:00|23148.66|23148.66|23173.44|23173.44|23195.1|23195.1|23148.66|23148.66|0
1606300500000|2020-11-25 10:35:00|23174.65|23174.65|23141.35|23141.35|23175.25|23175.25|23141.35|23141.35|0
1606300800000|2020-11-25 10:40:00|23137.81|23137.81|23137.62|23137.62|23155.93|23155.93|23137.62|23137.62|0
1606301100000|2020-11-25 10:45:00|23134.08|23134.08|23111.63|23111.63|23138.1|23138.1|23111.63|23111.63|0
1606301400000|2020-11-25 10:50:00|23115.17|23115.17|23082.89|23082.89|23119.31|23119.31|23082.89|23082.89|0
1606301700000|2020-11-25 10:55:00|23079.35|23079.35|23084.63|23084.63|23085.23|23085.23|23064.58|23064.58|0
1606302000000|2020-11-25 11:00:00|23091.71|23091.71|23067.52|23067.52|23103.54|23103.54|23067.52|23067.52|0
1606302300000|2020-11-25 11:05:00|23066.32|23066.32|23096.04|23096.04|23104.33|23104.33|23062.78|23062.78|0
1606302600000|2020-11-25 11:10:00|23096.52|23096.52|23078.21|23078.21|23096.52|23096.52|23064.05|23064.05|0
1606302900000|2020-11-25 11:15:00|23077.61|23077.61|23070.19|23070.19|23077.61|23077.61|23063.04|23063.04|0
1606303200000|2020-11-25 11:20:00|23073.73|23073.73|23065.22|23065.22|23080.81|23080.81|23065.22|23065.22|0
1606303500000|2020-11-25 11:25:00|23061.68|23061.68|23064.81|23064.81|23090.81|23090.81|23061.27|23061.27|0
1606303800000|2020-11-25 11:30:00|23068.35|23068.35|23072.91|23072.91|23077.05|23077.05|23058.74|23058.74|0
1606304100000|2020-11-25 11:35:00|23076.45|23076.45|23096.9|23096.9|23100.44|23100.44|23075.85|23075.85|0
1606304400000|2020-11-25 11:40:00|23093.36|23093.36|23063.8|23063.8|23093.36|23093.36|23063.8|23063.8|0
1606304700000|2020-11-25 11:45:00|23064.4|23064.4|23038|23038|23064.4|23064.4|23034.46|23034.46|0
1606305000000|2020-11-25 11:50:00|23034.46|23034.46|23057.98|23057.98|23068.82|23068.82|23034.46|23034.46|0
1606305300000|2020-11-25 11:55:00|23061.52|23061.52|23053.56|23053.56|23068.55|23068.55|23052|23052|0
1606305600000|2020-11-25 12:00:00|23057.1|23057.1|23061.24|23061.24|23076.01|23076.01|23057.1|23057.1|0
1606305900000|2020-11-25 12:05:00|23057.7|23057.7|23102.18|23102.18|23102.18|23102.18|23057.7|23057.7|0
1606306200000|2020-11-25 12:10:00|23098.64|23098.64|23047.45|23047.45|23098.64|23098.64|23047.45|23047.45|0
1606306500000|2020-11-25 12:15:00|23036.82|23036.82|23051.71|23051.71|23059.61|23059.61|23033.28|23033.28|0
1606306800000|2020-11-25 12:20:00|23055.25|23055.25|23051.18|23051.18|23063.61|23063.61|23049.44|23049.44|0
1606307100000|2020-11-25 12:25:00|23040.55|23040.55|23036.92|23036.92|23040.55|23040.55|23032.87|23032.87|0
1606307400000|2020-11-25 12:30:00|23040.46|23040.46|23045.68|23045.68|23052.28|23052.28|23027.5|23027.5|0
1606307700000|2020-11-25 12:35:00|23042.14|23042.14|23022.31|23022.31|23046.5|23046.5|23022.31|23022.31|0
1606308000000|2020-11-25 12:40:00|23015.23|23015.23|23018.17|23018.17|23026.27|23026.27|23015.23|23015.23|0
1606308300000|2020-11-25 12:45:00|23014.63|23014.63|23016.15|23016.15|23028.8|23028.8|23014.63|23014.63|0
1606308600000|2020-11-25 12:50:00|23019.69|23019.69|23018.68|23018.68|23025.98|23025.98|23014.53|23014.53|0
1606308900000|2020-11-25 12:55:00|23022.22|23022.22|23016.16|23016.16|23022.63|23022.63|23015.14|23015.14|0
1606309200000|2020-11-25 13:00:00|23019.7|23019.7|23029.12|23029.12|23037.82|23037.82|23019.7|23019.7|0
1606309500000|2020-11-25 13:05:00|23029.73|23029.73|23037.41|23037.41|23043.29|23043.29|23021.44|23021.44|0
1606309800000|2020-11-25 13:10:00|23033.87|23033.87|23025.05|23025.05|23033.87|23033.87|23016.76|23016.76|0
1606310100000|2020-11-25 13:15:00|23024.64|23024.64|22999.66|22999.66|23032.13|23032.13|22988.43|22988.43|0
1606310400000|2020-11-25 13:20:00|22992.58|22992.58|22948.59|22948.59|22999.18|22999.18|22948.59|22948.59|0
1606310700000|2020-11-25 13:25:00|22952.13|22952.13|22963.36|22963.36|22963.36|22963.36|22948.59|22948.59|0
1606311000000|2020-11-25 13:30:00|22966.9|22966.9|22972.72|22972.72|22972.72|22972.72|22949.67|22949.67|0
1606311300000|2020-11-25 13:35:00|22976.27|22976.27|22954.35|22954.35|22977.09|22977.09|22950.4|22950.4|0
1606311600000|2020-11-25 13:40:00|22950.81|22950.81|22953.02|22953.02|22959.09|22959.09|22945.94|22945.94|0
1606311900000|2020-11-25 13:45:00|22949.48|22949.48|22953.02|22953.02|22956.56|22956.56|22948.88|22948.88|0
1606312200000|2020-11-25 13:50:00|22949.48|22949.48|22981.48|22981.48|22981.48|22981.48|22949.48|22949.48|0
1606312500000|2020-11-25 13:55:00|22981.89|22981.89|23035.23|23035.23|23035.23|23035.23|22981.89|22981.89|0
1606312800000|2020-11-25 14:00:00|23031.69|23031.69|22961.37|22961.37|23043.61|23043.61|22954.28|22954.28|0
1606313100000|2020-11-25 14:05:00|22960.95|22960.95|22967.63|22967.63|22985.33|22985.33|22960.95|22960.95|0
1606313400000|2020-11-25 14:10:00|22967.15|22967.15|22966.53|22966.53|22971.17|22971.17|22958.25|22958.25|0
1606313700000|2020-11-25 14:15:00|22970.07|22970.07|22964.2|22964.2|22973.61|22973.61|22963.52|22963.52|0
1606314000000|2020-11-25 14:20:00|22963.72|22963.72|22976.73|22976.73|22981.47|22981.47|22963.72|22963.72|0
1606314300000|2020-11-25 14:25:00|22980.27|22980.27|22995.19|22995.19|22995.19|22995.19|22972.71|22972.71|0
1606314600000|2020-11-25 14:30:00|22991.65|22991.65|22987.7|22987.7|23009.35|23009.35|22981.21|22981.21|0
1606314900000|2020-11-25 14:35:00|22984.15|22984.15|23008.41|23008.41|23013.15|23013.15|22980.01|22980.01|0
1606315200000|2020-11-25 14:40:00|23004.87|23004.87|23020.84|23020.84|23027.39|23027.39|22990.29|22990.29|0
1606315500000|2020-11-25 14:45:00|23024.38|23024.38|22968.8|22968.8|23025.65|23025.65|22968.2|22968.2|0
1606315800000|2020-11-25 14:50:00|22969.21|22969.21|22963.79|22963.79|22982.51|22982.51|22962.13|22962.13|0
1606316100000|2020-11-25 14:55:00|22964.4|22964.4|22941.88|22941.88|22970.88|22970.88|22939.54|22939.54|0
1606316400000|2020-11-25 15:00:00|22945.42|22945.42|22940.77|22940.77|22959.17|22959.17|22938.33|22938.33|0
1606316700000|2020-11-25 15:05:00|22937.22|22937.22|22966.86|22966.86|22976.06|22976.06|22937.22|22937.22|0
1606317000000|2020-11-25 15:10:00|22967.46|22967.46|22992.25|22992.25|22992.25|22992.25|22967.46|22967.46|0
1606317300000|2020-11-25 15:15:00|22992.85|22992.85|22979.09|22979.09|22996.39|22996.39|22979.09|22979.09|0
1606317600000|2020-11-25 15:20:00|22986.78|22986.78|22980.9|22980.9|22990.32|22990.32|22973.21|22973.21|0
1606317900000|2020-11-25 15:25:00|22973.82|22973.82|22969.37|22969.37|22977.36|22977.36|22966.32|22966.32|0
1606318200000|2020-11-25 15:30:00|22972.92|22972.92|22984.36|22984.36|22987.9|22987.9|22962.89|22962.89|0
1606318500000|2020-11-25 15:35:00|22983.76|22983.76|22983.81|22983.81|22986.7|22986.7|22972.18|22972.18|0
1606318800000|2020-11-25 15:40:00|22987.35|22987.35|22961.09|22961.09|22987.35|22987.35|22961.09|22961.09|0
1606319100000|2020-11-25 15:45:00|22954.01|22954.01|22984.52|22984.52|22985.12|22985.12|22954.01|22954.01|0
1606319400000|2020-11-25 15:50:00|22980.98|22980.98|22976.59|22976.59|22994.96|22994.96|22969.63|22969.63|0
1606319700000|2020-11-25 15:55:00|22973.05|22973.05|22959.56|22959.56|22973.05|22973.05|22942.26|22942.26|0
1606320000000|2020-11-25 16:00:00|22959.2|22959.2|22979.1|22979.1|22991.87|22991.87|22955.06|22955.06|0
1606320300000|2020-11-25 16:05:00|22982.64|22982.64|22978.4|22978.4|22990.32|22990.32|22971.31|22971.31|0
1606320600000|2020-11-25 16:10:00|22981.94|22981.94|22978.3|22978.3|22982.44|22982.44|22967.87|22967.87|0
1606320900000|2020-11-25 16:15:00|22977.7|22977.7|22986.39|22986.39|22992.27|22992.27|22973.96|22973.96|0
1606321200000|2020-11-25 16:20:00|22982.85|22982.85|23030.52|23030.52|23030.52|23030.52|22977.48|22977.48|0
1606321500000|2020-11-25 16:25:00|23029.92|23029.92|23010.23|23010.23|23031.41|23031.41|23003.97|23003.97|0
1606378500000|2020-11-26 08:15:00|23000.43|23000.43|23025.15|23025.15|23035.84|23035.84|22989.8|22989.8|0
1606378800000|2020-11-26 08:20:00|23023.34|23023.34|23009.93|23009.93|23037.66|23037.66|22995.76|22995.76|0
1606379100000|2020-11-26 08:25:00|23006.39|23006.39|22998.47|22998.47|23029.81|23029.81|22998.47|22998.47|0
1606379400000|2020-11-26 08:30:00|22999.7|22999.7|22973.13|22973.13|23009.32|23009.32|22973.13|22973.13|0
1606379700000|2020-11-26 08:35:00|22974.33|22974.33|22980.2|22980.2|22994.56|22994.56|22973.37|22973.37|0
1606380000000|2020-11-26 08:40:00|22976.66|22976.66|22959.16|22959.16|22990.82|22990.82|22949.55|22949.55|0
1606380300000|2020-11-26 08:45:00|22955.62|22955.62|22883.2|22883.2|22955.62|22955.62|22883.2|22883.2|0
1606380600000|2020-11-26 08:50:00|22876.11|22876.11|22842.62|22842.62|22886.74|22886.74|22842.62|22842.62|0
1606380900000|2020-11-26 08:55:00|22846.16|22846.16|22891.85|22891.85|22898.94|22898.94|22823.08|22823.08|0
1606381200000|2020-11-26 09:00:00|22892.67|22892.67|22873.95|22873.95|22892.67|22892.67|22853.21|22853.21|0
1606381500000|2020-11-26 09:05:00|22877.49|22877.49|22925.94|22925.94|22925.94|22925.94|22877.49|22877.49|0
1606381800000|2020-11-26 09:10:00|22926.54|22926.54|22954.94|22954.94|22954.94|22954.94|22905.29|22905.29|0
1606382100000|2020-11-26 09:15:00|22951.4|22951.4|23009.01|23009.01|23009.01|23009.01|22951.4|22951.4|0
1606382400000|2020-11-26 09:20:00|23012.55|23012.55|22991.34|22991.34|23012.78|23012.78|22984.82|22984.82|0
1606382700000|2020-11-26 09:25:00|22990.52|22990.52|22981.16|22981.16|22990.52|22990.52|22956.25|22956.25|0
1606383000000|2020-11-26 09:30:00|22981.57|22981.57|22992.12|22992.12|22996.68|22996.68|22974.83|22974.83|0
1606383300000|2020-11-26 09:35:00|22988.58|22988.58|22987.98|22987.98|23003.1|23003.1|22981.5|22981.5|0
1606383600000|2020-11-26 09:40:00|22977.35|22977.35|22955.64|22955.64|22982.7|22982.7|22955.1|22955.1|0
1606383900000|2020-11-26 09:45:00|22954.44|22954.44|22994|22994|22997.54|22997.54|22950.9|22950.9|0
1606384200000|2020-11-26 09:50:00|22993.39|22993.39|22981.5|22981.5|22993.39|22993.39|22981.5|22981.5|0
1606384500000|2020-11-26 09:55:00|22985.04|22985.04|22991.49|22991.49|22994.43|22994.43|22977.74|22977.74|0
1606384800000|2020-11-26 10:00:00|22987.95|22987.95|22985.32|22985.32|23001.1|23001.1|22985.32|22985.32|0
1606385100000|2020-11-26 10:05:00|22985.93|22985.93|22993.75|22993.75|23004.37|23004.37|22985.1|22985.1|0
1606385400000|2020-11-26 10:10:00|22997.29|22997.29|22991.12|22991.12|22997.29|22997.29|22980.5|22980.5|0
1606385700000|2020-11-26 10:15:00|22994.66|22994.66|23008.09|23008.09|23009.05|23009.05|22994.66|22994.66|0
1606386000000|2020-11-26 10:20:00|23007.49|23007.49|23021.02|23021.02|23032.66|23032.66|23006.88|23006.88|0
1606386300000|2020-11-26 10:25:00|23021.62|23021.62|23027.38|23027.38|23027.38|23027.38|23014.95|23014.95|0
1606386600000|2020-11-26 10:30:00|23023.84|23023.84|23000.28|23000.28|23023.84|23023.84|23000.28|23000.28|0
1606386900000|2020-11-26 10:35:00|22993.2|22993.2|22986.24|22986.24|22993.68|22993.68|22978.08|22978.08|0
1606387200000|2020-11-26 10:40:00|22987.44|22987.44|23007.82|23007.82|23007.82|23007.82|22979.76|22979.76|0
1606387500000|2020-11-26 10:45:00|23006.61|23006.61|23020.18|23020.18|23031.76|23031.76|23006.61|23006.61|0
1606387800000|2020-11-26 10:50:00|23019.57|23019.57|23023.91|23023.91|23023.91|23023.91|23009.14|23009.14|0
1606388100000|2020-11-26 10:55:00|23025.11|23025.11|23030.68|23030.68|23042.91|23042.91|23023.59|23023.59|0
1606388400000|2020-11-26 11:00:00|23034.22|23034.22|23043.83|23043.83|23043.83|23043.83|23029.06|23029.06|0
1606388700000|2020-11-26 11:05:00|23040.29|23040.29|23067.77|23067.77|23067.77|23067.77|23039.08|23039.08|0
1606389000000|2020-11-26 11:10:00|23068.18|23068.18|23039.28|23039.28|23073.1|23073.1|23038.8|23038.8|0
1606389300000|2020-11-26 11:15:00|23035.73|23035.73|23031.66|23031.66|23042.82|23042.82|23031.66|23031.66|0
1606389600000|2020-11-26 11:20:00|23031.18|23031.18|23047.15|23047.15|23047.15|23047.15|23031.18|23031.18|0
1606389900000|2020-11-26 11:25:00|23047.97|23047.97|23056.16|23056.16|23062.01|23062.01|23047.97|23047.97|0
1606390200000|2020-11-26 11:30:00|23052.62|23052.62|23066.79|23066.79|23066.79|23066.79|23052.62|23052.62|0
1606390500000|2020-11-26 11:35:00|23063.25|23063.25|23049.87|23049.87|23063.25|23063.25|23039.25|23039.25|0
1606390800000|2020-11-26 11:40:00|23050.35|23050.35|23028.41|23028.41|23050.35|23050.35|23022.53|23022.53|0
1606391100000|2020-11-26 11:45:00|23024.87|23024.87|23028.06|23028.06|23031.35|23031.35|23021.26|23021.26|0
1606391400000|2020-11-26 11:50:00|23027.46|23027.46|23031.34|23031.34|23046.39|23046.39|23026.85|23026.85|0
1606391700000|2020-11-26 11:55:00|23030.93|23030.93|23032.13|23032.13|23032.13|23032.13|23019.1|23019.1|0
1606392000000|2020-11-26 12:00:00|23035.67|23035.67|23032.5|23032.5|23035.67|23035.67|23024.6|23024.6|0
1606392300000|2020-11-26 12:05:00|23025.42|23025.42|23029.75|23029.75|23032.47|23032.47|23020.24|23020.24|0
1606392600000|2020-11-26 12:10:00|23026.21|23026.21|23024.6|23024.6|23028.02|23028.02|23022.67|23022.67|0
1606392900000|2020-11-26 12:15:00|23024.19|23024.19|23024.57|23024.57|23042.91|23042.91|23016.69|23016.69|0
1606393200000|2020-11-26 12:20:00|23021.03|23021.03|23014.23|23014.23|23031.65|23031.65|23011.29|23011.29|0
1606393500000|2020-11-26 12:25:00|23010.69|23010.69|23014.23|23014.23|23017.78|23017.78|23010.28|23010.28|0
1606393800000|2020-11-26 12:30:00|23003.61|23003.61|23009.49|23009.49|23009.97|23009.97|22996.53|22996.53|0
1606394100000|2020-11-26 12:35:00|23009.9|23009.9|23003.23|23003.23|23009.9|23009.9|23003.23|23003.23|0
1606394400000|2020-11-26 12:40:00|23006.77|23006.77|23000.44|23000.44|23006.77|23006.77|22999.28|22999.28|0
1606394700000|2020-11-26 12:45:00|23000.03|23000.03|22998.03|22998.03|23000.03|23000.03|22997.21|22997.21|0
1606395000000|2020-11-26 12:50:00|22994.49|22994.49|22992.66|22992.66|22994.49|22994.49|22986.21|22986.21|0
1606395300000|2020-11-26 12:55:00|22989.12|22989.12|23006.32|23006.32|23008.73|23008.73|22989.12|22989.12|0
1606395600000|2020-11-26 13:00:00|22999.24|22999.24|23009.26|23009.26|23010.08|23010.08|22995.51|22995.51|0
1606395900000|2020-11-26 13:05:00|23005.72|23005.72|23009.86|23009.86|23009.86|23009.86|22998.64|22998.64|0
1606396200000|2020-11-26 13:10:00|23013.4|23013.4|23001.99|23001.99|23013.4|23013.4|23001.39|23001.39|0
1606396500000|2020-11-26 13:15:00|23002.4|23002.4|22990.57|22990.57|23006.73|23006.73|22989.03|22989.03|0
1606396800000|2020-11-26 13:20:00|22994.11|22994.11|23007.27|23007.27|23016.18|23016.18|22994.11|22994.11|0
1606397100000|2020-11-26 13:25:00|23003.72|23003.72|22994.11|22994.11|23009.29|23009.29|22994.11|22994.11|0
1606397400000|2020-11-26 13:30:00|22998.89|22998.89|22988.79|22988.79|23000.31|23000.31|22985.73|22985.73|0
1606397700000|2020-11-26 13:35:00|22985.25|22985.25|22989.62|22989.62|23004|23004|22985.25|22985.25|0
1606398000000|2020-11-26 13:40:00|22993.16|22993.16|22995.88|22995.88|23000.65|23000.65|22989.01|22989.01|0
1606398300000|2020-11-26 13:45:00|22992.34|22992.34|22998.04|22998.04|23009.07|23009.07|22991.73|22991.73|0
1606398600000|2020-11-26 13:50:00|22998.64|22998.64|23006.4|23006.4|23018.66|23018.66|22995.1|22995.1|0
1606398900000|2020-11-26 13:55:00|23006.81|23006.81|22998.4|22998.4|23011.8|23011.8|22997.8|22997.8|0
1606399200000|2020-11-26 14:00:00|22994.86|22994.86|22980.32|22980.32|22994.86|22994.86|22973.29|22973.29|0
1606399500000|2020-11-26 14:05:00|22979.72|22979.72|22981.83|22981.83|22981.83|22981.83|22960.11|22960.11|0
1606399800000|2020-11-26 14:10:00|22985.37|22985.37|22986|22986|22996.21|22996.21|22977.49|22977.49|0
1606400100000|2020-11-26 14:15:00|22986.96|22986.96|22979.56|22979.56|22994.52|22994.52|22979.56|22979.56|0
1606400400000|2020-11-26 14:20:00|22983.1|22983.1|22970.14|22970.14|22992.21|22992.21|22969.73|22969.73|0
1606400700000|2020-11-26 14:25:00|22966.6|22966.6|22965.62|22965.62|22966.6|22966.6|22954.97|22954.97|0
1606401000000|2020-11-26 14:30:00|22962.08|22962.08|22967.83|22967.83|22971.37|22971.37|22930.01|22930.01|0
1606401300000|2020-11-26 14:35:00|22964.29|22964.29|22943.61|22943.61|22968.24|22968.24|22943.61|22943.61|0
1606401600000|2020-11-26 14:40:00|22947.15|22947.15|22947.18|22947.18|22952.02|22952.02|22936.69|22936.69|0
1606401900000|2020-11-26 14:45:00|22943.64|22943.64|22930.39|22930.39|22944.24|22944.24|22918.85|22918.85|0
1606402200000|2020-11-26 14:50:00|22926.85|22926.85|22875.96|22875.96|22926.85|22926.85|22875.96|22875.96|0
1606402500000|2020-11-26 14:55:00|22874.32|22874.32|22879.65|22879.65|22880.94|22880.94|22851.82|22851.82|0
1606402800000|2020-11-26 15:00:00|22883.19|22883.19|22876.73|22876.73|22893.81|22893.81|22868.83|22868.83|0
1606403100000|2020-11-26 15:05:00|22877.34|22877.34|22876.61|22876.61|22880.06|22880.06|22866.59|22866.59|0
1606403400000|2020-11-26 15:10:00|22880.15|22880.15|22874.63|22874.63|22883.69|22883.69|22866.25|22866.25|0
1606403700000|2020-11-26 15:15:00|22874.22|22874.22|22861.79|22861.79|22881.3|22881.3|22860.97|22860.97|0
1606404000000|2020-11-26 15:20:00|22865.33|22865.33|22862.61|22862.61|22865.33|22865.33|22852.4|22852.4|0
1606404300000|2020-11-26 15:25:00|22862.01|22862.01|22850.03|22850.03|22866.19|22866.19|22850.03|22850.03|0
1606404600000|2020-11-26 15:30:00|22846.49|22846.49|22836.46|22836.46|22846.49|22846.49|22836.05|22836.05|0
1606404900000|2020-11-26 15:35:00|22840.01|22840.01|22842.31|22842.31|22854.17|22854.17|22837.95|22837.95|0
1606405200000|2020-11-26 15:40:00|22838.77|22838.77|22860.43|22860.43|22867.51|22867.51|22838.77|22838.77|0
1606405500000|2020-11-26 15:45:00|22856.89|22856.89|22859.2|22859.2|22860.43|22860.43|22852.12|22852.12|0
1606405800000|2020-11-26 15:50:00|22862.74|22862.74|22854.43|22854.43|22867.49|22867.49|22846.74|22846.74|0
1606406100000|2020-11-26 15:55:00|22855.03|22855.03|22863.03|22863.03|22877.1|22877.1|22855.03|22855.03|0
1606406400000|2020-11-26 16:00:00|22863.63|22863.63|22863.85|22863.85|22867.77|22867.77|22858.88|22858.88|0
1606406700000|2020-11-26 16:05:00|22864.45|22864.45|22878.94|22878.94|22878.94|22878.94|22856.76|22856.76|0
1606407000000|2020-11-26 16:10:00|22882.48|22882.48|22871.31|22871.31|22886.02|22886.02|22871.31|22871.31|0
1606407300000|2020-11-26 16:15:00|22874.85|22874.85|22877.98|22877.98|22880.37|22880.37|22872.68|22872.68|0
1606407600000|2020-11-26 16:20:00|22881.52|22881.52|22925.06|22925.06|22935.87|22935.87|22881.52|22881.52|0
1606407900000|2020-11-26 16:25:00|22924.65|22924.65|22927.76|22927.76|22939.35|22939.35|22912.05|22912.05|0
1606464900000|2020-11-27 08:15:00|23119.42|23119.42|22980.76|22980.76|23144.21|23144.21|22977.22|22977.22|0
1606465200000|2020-11-27 08:20:00|22978.29|22978.29|22967.87|22967.87|23030.85|23030.85|22945.13|22945.13|0
1606465500000|2020-11-27 08:25:00|22966.66|22966.66|22971.28|22971.28|23004.41|23004.41|22943.01|22943.01|0
1606465800000|2020-11-27 08:30:00|22964.2|22964.2|22969.64|22969.64|23005.12|23005.12|22964.2|22964.2|0
1606466100000|2020-11-27 08:35:00|22966.1|22966.1|22963.28|22963.28|22975.46|22975.46|22954.88|22954.88|0
1606466400000|2020-11-27 08:40:00|22959.74|22959.74|22957.71|22957.71|22978.26|22978.26|22957.71|22957.71|0
1606466700000|2020-11-27 08:45:00|22961.25|22961.25|22973.05|22973.05|22991.57|22991.57|22954.17|22954.17|0
1606467000000|2020-11-27 08:50:00|22969.5|22969.5|22988.28|22988.28|23004.44|23004.44|22965.96|22965.96|0
1606467300000|2020-11-27 08:55:00|22991.82|22991.82|23017.5|23017.5|23018.73|23018.73|22986.26|22986.26|0
1606467600000|2020-11-27 09:00:00|23024.58|23024.58|23053.86|23053.86|23075.1|23075.1|23022.65|23022.65|0
1606467900000|2020-11-27 09:05:00|23050.31|23050.31|22994.76|22994.76|23050.31|23050.31|22994.76|22994.76|0
1606468200000|2020-11-27 09:10:00|22998.3|22998.3|22999.34|22999.34|23004.08|23004.08|22982.24|22982.24|0
1606468500000|2020-11-27 09:15:00|22995.8|22995.8|22980.25|22980.25|22999.22|22999.22|22976.71|22976.71|0
1606468800000|2020-11-27 09:20:00|22983.8|22983.8|22952.4|22952.4|22983.8|22983.8|22951.39|22951.39|0
1606469100000|2020-11-27 09:25:00|22955.95|22955.95|22907.19|22907.19|22961.95|22961.95|22903.65|22903.65|0
1606469400000|2020-11-27 09:30:00|22907.79|22907.79|22884.01|22884.01|22907.79|22907.79|22879.27|22879.27|0
1606469700000|2020-11-27 09:35:00|22887.56|22887.56|22931.95|22931.95|22931.95|22931.95|22872.57|22872.57|0
1606470000000|2020-11-27 09:40:00|22928.41|22928.41|22932.36|22932.36|22942.57|22942.57|22925.28|22925.28|0
1606470300000|2020-11-27 09:45:00|22935.9|22935.9|22928.41|22928.41|22953.61|22953.61|22905.96|22905.96|0
1606470600000|2020-11-27 09:50:00|22931.95|22931.95|22965.63|22965.63|22969.17|22969.17|22931.95|22931.95|0
1606470900000|2020-11-27 09:55:00|22969.17|22969.17|22970.37|22970.37|22987.95|22987.95|22965.63|22965.63|0
1606471200000|2020-11-27 10:00:00|22973.91|22973.91|22947.44|22947.44|22991.62|22991.62|22947.44|22947.44|0
1606471500000|2020-11-27 10:05:00|22943.9|22943.9|22921.02|22921.02|22954.52|22954.52|22917.48|22917.48|0
1606471800000|2020-11-27 10:10:00|22928.1|22928.1|22943.47|22943.47|22943.88|22943.88|22928.1|22928.1|0
1606472100000|2020-11-27 10:15:00|22943.06|22943.06|22947.49|22947.49|22951.03|22951.03|22924.56|22924.56|0
1606472400000|2020-11-27 10:20:00|22951.03|22951.03|22941.76|22941.76|22951.45|22951.45|22928.9|22928.9|0
1606472700000|2020-11-27 10:25:00|22941.35|22941.35|22951.97|22951.97|22971.29|22971.29|22937.81|22937.81|0
1606473000000|2020-11-27 10:30:00|22959.06|22959.06|22978.86|22978.86|22988.88|22988.88|22958.87|22958.87|0
1606473300000|2020-11-27 10:35:00|22982.4|22982.4|22977.24|22977.24|22993.02|22993.02|22974.9|22974.9|0
1606473600000|2020-11-27 10:40:00|22980.78|22980.78|22955.58|22955.58|22980.78|22980.78|22955.58|22955.58|0
1606473900000|2020-11-27 10:45:00|22959.13|22959.13|22947.49|22947.49|22964.65|22964.65|22943.54|22943.54|0
1606474200000|2020-11-27 10:50:00|22946.89|22946.89|22945.47|22945.47|22949.83|22949.83|22930.7|22930.7|0
1606474500000|2020-11-27 10:55:00|22941.93|22941.93|22956.84|22956.84|22963.93|22963.93|22933.64|22933.64|0
1606474800000|2020-11-27 11:00:00|22960.39|22960.39|22937.52|22937.52|22960.39|22960.39|22933.98|22933.98|0
1606475100000|2020-11-27 11:05:00|22941.07|22941.07|22958.16|22958.16|22959.78|22959.78|22941.07|22941.07|0
1606475400000|2020-11-27 11:10:00|22954.62|22954.62|22984.15|22984.15|22984.15|22984.15|22946.94|22946.94|0
1606475700000|2020-11-27 11:15:00|22980.61|22980.61|23003.5|23003.5|23006.22|23006.22|22969.99|22969.99|0
1606476000000|2020-11-27 11:20:00|22999.96|22999.96|23007.04|23007.04|23007.04|23007.04|22981.65|22981.65|0
1606476300000|2020-11-27 11:25:00|22999.96|22999.96|23054.62|23054.62|23067.97|23067.97|22999.96|22999.96|0
1606476600000|2020-11-27 11:30:00|23054.02|23054.02|23071.8|23071.8|23075.34|23075.34|23050.48|23050.48|0
1606476900000|2020-11-27 11:35:00|23075.34|23075.34|23081.34|23081.34|23085.96|23085.96|23075.34|23075.34|0
1606477200000|2020-11-27 11:40:00|23081.75|23081.75|23008.83|23008.83|23103|23103|23005.29|23005.29|0
1606477500000|2020-11-27 11:45:00|23010.06|23010.06|23001.71|23001.71|23026.69|23026.69|22998.36|22998.36|0
1606477800000|2020-11-27 11:50:00|22998.17|22998.17|22998.7|22998.7|23012.8|23012.8|22987|22987|0
1606478100000|2020-11-27 11:55:00|22998.29|22998.29|23000.26|23000.26|23000.26|23000.26|22979.16|22979.16|0
1606478400000|2020-11-27 12:00:00|22996.72|22996.72|22984.72|22984.72|23000.26|23000.26|22981.18|22981.18|0
1606478700000|2020-11-27 12:05:00|22991.81|22991.81|22986.15|22986.15|23004.26|23004.26|22979.47|22979.47|0
1606479000000|2020-11-27 12:10:00|22985.74|22985.74|22945.84|22945.84|22985.74|22985.74|22945.84|22945.84|0
1606479300000|2020-11-27 12:15:00|22938.76|22938.76|22955.6|22955.6|22955.6|22955.6|22928.35|22928.35|0
1606479600000|2020-11-27 12:20:00|22959.14|22959.14|22968.09|22968.09|22968.09|22968.09|22955.19|22955.19|0
1606479900000|2020-11-27 12:25:00|22967.68|22967.68|22964.61|22964.61|22978.3|22978.3|22961.48|22961.48|0
1606480200000|2020-11-27 12:30:00|22957.53|22957.53|22959.96|22959.96|22963.92|22963.92|22945.2|22945.2|0
1606480500000|2020-11-27 12:35:00|22952.88|22952.88|22969.63|22969.63|22969.63|22969.63|22948.38|22948.38|0
1606480800000|2020-11-27 12:40:00|22966.09|22966.09|22961.34|22961.34|22969.63|22969.63|22957.8|22957.8|0
1606481100000|2020-11-27 12:45:00|22964.88|22964.88|22973.89|22973.89|22979.05|22979.05|22964.88|22964.88|0
1606481400000|2020-11-27 12:50:00|22970.35|22970.35|22986.32|22986.32|22989.86|22989.86|22966.4|22966.4|0
1606481700000|2020-11-27 12:55:00|22982.78|22982.78|22960.59|22960.59|22982.78|22982.78|22957.05|22957.05|0
1606482000000|2020-11-27 13:00:00|22957.05|22957.05|22926.98|22926.98|22957.65|22957.65|22926.98|22926.98|0
1606482300000|2020-11-27 13:05:00|22930.52|22930.52|22951.99|22951.99|22951.99|22951.99|22930.52|22930.52|0
1606482600000|2020-11-27 13:10:00|22952.4|22952.4|22967.58|22967.58|22967.58|22967.58|22950.47|22950.47|0
1606482900000|2020-11-27 13:15:00|22963.44|22963.44|22964.04|22964.04|22988.83|22988.83|22963.44|22963.44|0
1606483200000|2020-11-27 13:20:00|22960.5|22960.5|22970.04|22970.04|22970.52|22970.52|22959.42|22959.42|0
1606483500000|2020-11-27 13:25:00|22970.64|22970.64|22970.3|22970.3|22971.65|22971.65|22964.98|22964.98|0
1606483800000|2020-11-27 13:30:00|22973.84|22973.84|22952.59|22952.59|22978.2|22978.2|22952.59|22952.59|0
1606484100000|2020-11-27 13:35:00|22953.19|22953.19|22935.49|22935.49|22953.19|22953.19|22928|22928|0
1606484400000|2020-11-27 13:40:00|22935.9|22935.9|22966.76|22966.76|22973.84|22973.84|22935.9|22935.9|0
1606484700000|2020-11-27 13:45:00|22963.22|22963.22|22945.36|22945.36|22971.57|22971.57|22945.36|22945.36|0
1606485000000|2020-11-27 13:50:00|22948.9|22948.9|22997.34|22997.34|22997.34|22997.34|22948.9|22948.9|0
1606485300000|2020-11-27 13:55:00|22993.8|22993.8|22989.4|22989.4|23000.88|23000.88|22983.4|22983.4|0
1606485600000|2020-11-27 14:00:00|22982.32|22982.32|22991.08|22991.08|22994.62|22994.62|22975.23|22975.23|0
1606485900000|2020-11-27 14:05:00|22987.54|22987.54|23021.82|23021.82|23032.44|23032.44|22980.46|22980.46|0
1606486200000|2020-11-27 14:10:00|23025.36|23025.36|23054.51|23054.51|23054.51|23054.51|23015.56|23015.56|0
1606486500000|2020-11-27 14:15:00|23050.97|23050.97|23068.01|23068.01|23071.55|23071.55|23047.43|23047.43|0
1606486800000|2020-11-27 14:20:00|23060.92|23060.92|23036.61|23036.61|23071.55|23071.55|23036.13|23036.13|0
1606487100000|2020-11-27 14:25:00|23033.07|23033.07|23007.8|23007.8|23041.36|23041.36|23004.96|23004.96|0
1606487400000|2020-11-27 14:30:00|23004.26|23004.26|22993.9|22993.9|23018.84|23018.84|22986.82|22986.82|0
1606487700000|2020-11-27 14:35:00|22990.36|22990.36|23055.37|23055.37|23055.37|23055.37|22988.02|22988.02|0
1606488000000|2020-11-27 14:40:00|23058.91|23058.91|23065.52|23065.52|23069.06|23069.06|23046.61|23046.61|0
1606488300000|2020-11-27 14:45:00|23066.12|23066.12|23069.97|23069.97|23091.32|23091.32|23049.93|23049.93|0
1606488600000|2020-11-27 14:50:00|23073.51|23073.51|23098.08|23098.08|23106.18|23106.18|23066.43|23066.43|0
1606488900000|2020-11-27 14:55:00|23101.62|23101.62|23108.87|23108.87|23108.87|23108.87|23065.2|23065.2|0
1606489200000|2020-11-27 15:00:00|23108.27|23108.27|23121.42|23121.42|23129.71|23129.71|23108.27|23108.27|0
1606489500000|2020-11-27 15:05:00|23124.96|23124.96|23117.57|23117.57|23134.67|23134.67|23099.98|23099.98|0
1606489800000|2020-11-27 15:10:00|23124.65|23124.65|23098.66|23098.66|23138.81|23138.81|23098.66|23098.66|0
1606490100000|2020-11-27 15:15:00|23095.12|23095.12|23099.76|23099.76|23100.36|23100.36|23079.12|23079.12|0
1606490400000|2020-11-27 15:20:00|23096.22|23096.22|23068.81|23068.81|23096.22|23096.22|23061.72|23061.72|0
1606490700000|2020-11-27 15:25:00|23072.35|23072.35|23038.57|23038.57|23079.62|23079.62|23024.89|23024.89|0
1606491000000|2020-11-27 15:30:00|23035.03|23035.03|23017.88|23017.88|23043.07|23043.07|23017.88|23017.88|0
1606491300000|2020-11-27 15:35:00|23017.27|23017.27|23027.3|23027.3|23046.21|23046.21|23013.25|23013.25|0
1606491600000|2020-11-27 15:40:00|23030.84|23030.84|23039.9|23039.9|23044.52|23044.52|23019.73|23019.73|0
1606491900000|2020-11-27 15:45:00|23043.44|23043.44|23061.99|23061.99|23061.99|23061.99|23032.82|23032.82|0
1606492200000|2020-11-27 15:50:00|23065.54|23065.54|23049.76|23049.76|23065.54|23065.54|23049.76|23049.76|0
1606492500000|2020-11-27 15:55:00|23053.3|23053.3|23050.45|23050.45|23073.31|23073.31|23048.52|23048.52|0
1606492800000|2020-11-27 16:00:00|23050.04|23050.04|23027.21|23027.21|23057.66|23057.66|23023.67|23023.67|0
1606493100000|2020-11-27 16:05:00|23027.62|23027.62|22994.23|22994.23|23027.62|23027.62|22987.15|22987.15|0
1606493400000|2020-11-27 16:10:00|22997.77|22997.77|22987.56|22987.56|23005.65|23005.65|22977.35|22977.35|0
1606493700000|2020-11-27 16:15:00|22980.48|22980.48|22989.02|22989.02|22997.74|22997.74|22976.52|22976.52|0
1606494000000|2020-11-27 16:20:00|22989.62|22989.62|22985.67|22985.67|23006.51|23006.51|22982.79|22982.79|0
1606494300000|2020-11-27 16:25:00|22986.27|22986.27|23002.55|23002.55|23012.67|23012.67|22978.56|22978.56|0
1606724100000|2020-11-30 08:15:00|22837.14|22837.14|22860.95|22860.95|22888.65|22888.65|22833.6|22833.6|0
1606724400000|2020-11-30 08:20:00|22864.49|22864.49|22950.77|22950.77|22971.83|22971.83|22864.49|22864.49|0
1606724700000|2020-11-30 08:25:00|22940.15|22940.15|22906.45|22906.45|22943.69|22943.69|22891.39|22891.39|0
1606725000000|2020-11-30 08:30:00|22902.91|22902.91|22951.23|22951.23|22965.39|22965.39|22902.91|22902.91|0
1606725300000|2020-11-30 08:35:00|22951.71|22951.71|22980.34|22980.34|22991.08|22991.08|22951.71|22951.71|0
1606725600000|2020-11-30 08:40:00|22983.88|22983.88|22986.22|22986.22|22996.84|22996.84|22975.59|22975.59|0
1606725900000|2020-11-30 08:45:00|22979.14|22979.14|22964.97|22964.97|22982.68|22982.68|22953.14|22953.14|0
1606726200000|2020-11-30 08:50:00|22975.59|22975.59|22971.45|22971.45|22983.28|22983.28|22964.97|22964.97|0
1606726500000|2020-11-30 08:55:00|22964.37|22964.37|22958.06|22958.06|22970.85|22970.85|22958.06|22958.06|0
1606726800000|2020-11-30 09:00:00|22958.47|22958.47|23020.44|23020.44|23029.61|23029.61|22955.5|22955.5|0
1606727100000|2020-11-30 09:05:00|23023.98|23023.98|23025.75|23025.75|23032.42|23032.42|23005.86|23005.86|0
1606727400000|2020-11-30 09:10:00|23029.29|23029.29|23043.87|23043.87|23061.13|23061.13|23021.6|23021.6|0
1606727700000|2020-11-30 09:15:00|23039.92|23039.92|23014.63|23014.63|23043.46|23043.46|23014.15|23014.15|0
1606728000000|2020-11-30 09:20:00|23018.17|23018.17|22978.91|22978.91|23018.17|23018.17|22978.91|22978.91|0
1606728300000|2020-11-30 09:25:00|22982.45|22982.45|22954.41|22954.41|22982.45|22982.45|22954.41|22954.41|0
1606728600000|2020-11-30 09:30:00|22950.86|22950.86|22937.33|22937.33|22955.1|22955.1|22937.33|22937.33|0
1606728900000|2020-11-30 09:35:00|22940.87|22940.87|22914.03|22914.03|22958.58|22958.58|22914.03|22914.03|0
1606729200000|2020-11-30 09:40:00|22924.65|22924.65|22902.17|22902.17|22928.19|22928.19|22902.17|22902.17|0
1606729500000|2020-11-30 09:45:00|22903|22903|22887.08|22887.08|22910.08|22910.08|22877.89|22877.89|0
1606729800000|2020-11-30 09:50:00|22883.53|22883.53|22870.35|22870.35|22891.22|22891.22|22867.22|22867.22|0
1606730100000|2020-11-30 09:55:00|22873.89|22873.89|22914.77|22914.77|22914.77|22914.77|22860.93|22860.93|0
1606730400000|2020-11-30 10:00:00|22918.32|22918.32|22888.25|22888.25|22934.79|22934.79|22887.84|22887.84|0
1606730700000|2020-11-30 10:05:00|22887.64|22887.64|22902.82|22902.82|22903.23|22903.23|22886.44|22886.44|0
1606731000000|2020-11-30 10:10:00|22906.36|22906.36|22919.74|22919.74|22928.94|22928.94|22906.36|22906.36|0
1606731300000|2020-11-30 10:15:00|22918.54|22918.54|22917.96|22917.96|22922.08|22922.08|22910.88|22910.88|0
1606731600000|2020-11-30 10:20:00|22921.5|22921.5|22916.61|22916.61|22921.5|22921.5|22910.27|22910.27|0
1606731900000|2020-11-30 10:25:00|22916.2|22916.2|22923.94|22923.94|22923.96|22923.96|22915.24|22915.24|0
1606732200000|2020-11-30 10:30:00|22927.48|22927.48|22930.67|22930.67|22934.43|22934.43|22917.87|22917.87|0
1606732500000|2020-11-30 10:35:00|22934.21|22934.21|22938.95|22938.95|22940.02|22940.02|22922.76|22922.76|0
1606732800000|2020-11-30 10:40:00|22942.49|22942.49|22937.37|22937.37|22947.24|22947.24|22933.61|22933.61|0
1606733100000|2020-11-30 10:45:00|22933.83|22933.83|22920.99|22920.99|22936.96|22936.96|22914.51|22914.51|0
1606733400000|2020-11-30 10:50:00|22917.45|22917.45|22936.22|22936.22|22945.58|22945.58|22917.45|22917.45|0
1606733700000|2020-11-30 10:55:00|22932.68|22932.68|22913.17|22913.17|22936.22|22936.22|22906.08|22906.08|0
1606734000000|2020-11-30 11:00:00|22912.75|22912.75|22905.26|22905.26|22912.75|22912.75|22897.99|22897.99|0
1606734300000|2020-11-30 11:05:00|22898.18|22898.18|22897.36|22897.36|22900.9|22900.9|22890.28|22890.28|0
1606734600000|2020-11-30 11:10:00|22900.9|22900.9|22881.58|22881.58|22900.9|22900.9|22875.99|22875.99|0
1606734900000|2020-11-30 11:15:00|22878.04|22878.04|22866.26|22866.26|22889.26|22889.26|22865.79|22865.79|0
1606735200000|2020-11-30 11:20:00|22862.72|22862.72|22862.12|22862.12|22866.07|22866.07|22844.83|22844.83|0
1606735500000|2020-11-30 11:25:00|22860.92|22860.92|22849.47|22849.47|22860.92|22860.92|22845.52|22845.52|0
1606735800000|2020-11-30 11:30:00|22853.01|22853.01|22815.7|22815.7|22857.81|22857.81|22805.08|22805.08|0
1606736100000|2020-11-30 11:35:00|22805.08|22805.08|22801.65|22801.65|22810.74|22810.74|22793.97|22793.97|0
1606736400000|2020-11-30 11:40:00|22798.11|22798.11|22807.23|22807.23|22814.32|22814.32|22789.39|22789.39|0
1606736700000|2020-11-30 11:45:00|22807.65|22807.65|22817.19|22817.19|22821.33|22821.33|22806.21|22806.21|0
1606737000000|2020-11-30 11:50:00|22820.73|22820.73|22806.98|22806.98|22824.87|22824.87|22803.02|22803.02|0
1606737300000|2020-11-30 11:55:00|22814.06|22814.06|22811.34|22811.34|22818.01|22818.01|22803.84|22803.84|0
1606737600000|2020-11-30 12:00:00|22807.8|22807.8|22816.35|22816.35|22824.93|22824.93|22800.11|22800.11|0
1606737900000|2020-11-30 12:05:00|22819.9|22819.9|22861.76|22861.76|22865.91|22865.91|22819.9|22819.9|0
1606738200000|2020-11-30 12:10:00|22860.81|22860.81|22855.37|22855.37|22860.81|22860.81|22846.64|22846.64|0
1606738500000|2020-11-30 12:15:00|22858.91|22858.91|22876.15|22876.15|22876.15|22876.15|22851.22|22851.22|0
1606738800000|2020-11-30 12:20:00|22875.74|22875.74|22892.22|22892.22|22896.65|22896.65|22875.74|22875.74|0
1606739100000|2020-11-30 12:25:00|22895.76|22895.76|22902.66|22902.66|22902.66|22902.66|22889.09|22889.09|0
1606739400000|2020-11-30 12:30:00|22904.3|22904.3|22929.84|22929.84|22943.19|22943.19|22904.3|22904.3|0
1606739700000|2020-11-30 12:35:00|22929.43|22929.43|22923.84|22923.84|22936.51|22936.51|22919.91|22919.91|0
1606740000000|2020-11-30 12:40:00|22927.38|22927.38|22908.95|22908.95|22935.38|22935.38|22908.95|22908.95|0
1606740300000|2020-11-30 12:45:00|22907.75|22907.75|22905.7|22905.7|22912.25|22912.25|22895.08|22895.08|0
1606740600000|2020-11-30 12:50:00|22902.16|22902.16|22905.36|22905.36|22905.7|22905.7|22890.72|22890.72|0
1606740900000|2020-11-30 12:55:00|22915.98|22915.98|22914.2|22914.2|22919.59|22919.59|22912.03|22912.03|0
1606741200000|2020-11-30 13:00:00|22907.12|22907.12|22914.45|22914.45|22920.4|22920.4|22907.12|22907.12|0
1606741500000|2020-11-30 13:05:00|22910.91|22910.91|22893.46|22893.46|22911.51|22911.51|22893.46|22893.46|0
1606741800000|2020-11-30 13:10:00|22893.87|22893.87|22890.11|22890.11|22911.36|22911.36|22890.11|22890.11|0
1606742100000|2020-11-30 13:15:00|22893.66|22893.66|22884.96|22884.96|22893.66|22893.66|22881.01|22881.01|0
1606742400000|2020-11-30 13:20:00|22884.55|22884.55|22882.02|22882.02|22885.56|22885.56|22877.47|22877.47|0
1606742700000|2020-11-30 13:25:00|22878.48|22878.48|22867.44|22867.44|22885.56|22885.56|22867.44|22867.44|0
1606743000000|2020-11-30 13:30:00|22870.99|22870.99|22868.05|22868.05|22874.31|22874.31|22867.22|22867.22|0
1606743300000|2020-11-30 13:35:00|22864.5|22864.5|22874.65|22874.65|22878.19|22878.19|22864.5|22864.5|0
1606743600000|2020-11-30 13:40:00|22878.19|22878.19|22894.64|22894.64|22894.64|22894.64|22878.19|22878.19|0
1606743900000|2020-11-30 13:45:00|22891.1|22891.1|22869.44|22869.44|22891.1|22891.1|22869.44|22869.44|0
1606744200000|2020-11-30 13:50:00|22865.9|22865.9|22874.6|22874.6|22874.6|22874.6|22862.36|22862.36|0
1606744500000|2020-11-30 13:55:00|22871.05|22871.05|22871.85|22871.85|22871.85|22871.85|22867.1|22867.1|0
1606744800000|2020-11-30 14:00:00|22875.39|22875.39|22865.11|22865.11|22879.68|22879.68|22865.11|22865.11|0
1606745100000|2020-11-30 14:05:00|22864.28|22864.28|22834.94|22834.94|22864.28|22864.28|22834.94|22834.94|0
1606745400000|2020-11-30 14:10:00|22838.48|22838.48|22842.44|22842.44|22854.07|22854.07|22834.94|22834.94|0
1606745700000|2020-11-30 14:15:00|22845.98|22845.98|22832|22832|22853.66|22853.66|22831.21|22831.21|0
1606746000000|2020-11-30 14:20:00|22828.46|22828.46|22805.79|22805.79|22828.46|22828.46|22801.65|22801.65|0
1606746300000|2020-11-30 14:25:00|22809.33|22809.33|22791.7|22791.7|22817.5|22817.5|22791.7|22791.7|0
1606746600000|2020-11-30 14:30:00|22788.15|22788.15|22762.73|22762.73|22794.64|22794.64|22762.73|22762.73|0
1606746900000|2020-11-30 14:35:00|22759.19|22759.19|22757.7|22757.7|22760.3|22760.3|22739.39|22739.39|0
1606747200000|2020-11-30 14:40:00|22758.18|22758.18|22771.62|22771.62|22777.5|22777.5|22751.1|22751.1|0
1606747500000|2020-11-30 14:45:00|22775.16|22775.16|22767.98|22767.98|22784.17|22784.17|22764.85|22764.85|0
1606747800000|2020-11-30 14:50:00|22764.44|22764.44|22800.67|22800.67|22816.04|22816.04|22764.44|22764.44|0
1606748100000|2020-11-30 14:55:00|22799.47|22799.47|22790.83|22790.83|22806.55|22806.55|22787.77|22787.77|0
1606748400000|2020-11-30 15:00:00|22783.75|22783.75|22779.51|22779.51|22793.68|22793.68|22771.01|22771.01|0
1606748700000|2020-11-30 15:05:00|22783.05|22783.05|22789.94|22789.94|22796.62|22796.62|22782.45|22782.45|0
1606749000000|2020-11-30 15:10:00|22786.4|22786.4|22767.88|22767.88|22798.23|22798.23|22757.25|22757.25|0
1606749300000|2020-11-30 15:15:00|22764.33|22764.33|22809.65|22809.65|22809.65|22809.65|22760.79|22760.79|0
1606749600000|2020-11-30 15:20:00|22806.11|22806.11|22860.33|22860.33|22863.87|22863.87|22806.11|22806.11|0
1606749900000|2020-11-30 15:25:00|22860.93|22860.93|22829.83|22829.83|22868.62|22868.62|22829.83|22829.83|0
1606750200000|2020-11-30 15:30:00|22833.37|22833.37|22843.42|22843.42|22860.09|22860.09|22829.83|22829.83|0
1606750500000|2020-11-30 15:35:00|22839.88|22839.88|22818.7|22818.7|22840.29|22840.29|22802.85|22802.85|0
1606750800000|2020-11-30 15:40:00|22811.62|22811.62|22821.64|22821.64|22821.64|22821.64|22804.12|22804.12|0
1606751100000|2020-11-30 15:45:00|22822.05|22822.05|22867.05|22867.05|22872.01|22872.01|22822.05|22822.05|0
1606751400000|2020-11-30 15:50:00|22863.51|22863.51|22866.04|22866.04|22884.88|22884.88|22863.51|22863.51|0
1606751700000|2020-11-30 15:55:00|22862.5|22862.5|22859.68|22859.68|22873.84|22873.84|22859.08|22859.08|0
1606752000000|2020-11-30 16:00:00|22863.22|22863.22|22868.95|22868.95|22876.56|22876.56|22842.74|22842.74|0
1606752300000|2020-11-30 16:05:00|22865.41|22865.41|22838.21|22838.21|22865.41|22865.41|22838.21|22838.21|0
1606752600000|2020-11-30 16:10:00|22841.75|22841.75|22850.52|22850.52|22876.73|22876.73|22841.75|22841.75|0
1606752900000|2020-11-30 16:15:00|22850.04|22850.04|22787.43|22787.43|22850.04|22850.04|22787.43|22787.43|0
1606753200000|2020-11-30 16:20:00|22786.83|22786.83|22775.29|22775.29|22794.73|22794.73|22775.29|22775.29|0
1606753500000|2020-11-30 16:25:00|22775.7|22775.7|22692.35|22692.35|22786.85|22786.85|22689.41|22689.41|0
1606810500000|2020-12-01 08:15:00|22954.62|22954.62|22937.51|22937.51|22961.34|22961.34|22902.41|22902.41|0
1606810800000|2020-12-01 08:20:00|22941.05|22941.05|22987.39|22987.39|22994.88|22994.88|22941.05|22941.05|0
1606811100000|2020-12-01 08:25:00|22983.85|22983.85|23051.2|23051.2|23058.28|23058.28|22972.74|22972.74|0
1606811400000|2020-12-01 08:30:00|23044.11|23044.11|23002.39|23002.39|23048.42|23048.42|22997.04|22997.04|0
1606811700000|2020-12-01 08:35:00|22998.85|22998.85|23036.16|23036.16|23039.7|23039.7|22990.44|22990.44|0
1606812000000|2020-12-01 08:40:00|23029.08|23029.08|23046.59|23046.59|23061.96|23061.96|23029.08|23029.08|0
1606812300000|2020-12-01 08:45:00|23043.05|23043.05|23012.5|23012.5|23048.3|23048.3|23012.5|23012.5|0
1606812600000|2020-12-01 08:50:00|23011.3|23011.3|23003.8|23003.8|23022.52|23022.52|23000.26|23000.26|0
1606812900000|2020-12-01 08:55:00|23007.34|23007.34|23027.92|23027.92|23027.92|23027.92|22995.11|22995.11|0
1606813200000|2020-12-01 09:00:00|23024.38|23024.38|23073.21|23073.21|23073.21|23073.21|23024.38|23024.38|0
1606813500000|2020-12-01 09:05:00|23076.75|23076.75|23097.84|23097.84|23098.44|23098.44|23063.21|23063.21|0
1606813800000|2020-12-01 09:10:00|23097.43|23097.43|23093.77|23093.77|23111.6|23111.6|23086.21|23086.21|0
1606814100000|2020-12-01 09:15:00|23097.31|23097.31|23123.23|23123.23|23140.12|23140.12|23096.35|23096.35|0
1606814400000|2020-12-01 09:20:00|23119.69|23119.69|23155.52|23155.52|23180.3|23180.3|23119.69|23119.69|0
1606814700000|2020-12-01 09:25:00|23155.1|23155.1|23156.02|23156.02|23166.35|23166.35|23153.29|23153.29|0
1606815000000|2020-12-01 09:30:00|23159.56|23159.56|23148.31|23148.31|23159.56|23159.56|23128.19|23128.19|0
1606815300000|2020-12-01 09:35:00|23147.71|23147.71|23166.04|23166.04|23166.04|23166.04|23145.27|23145.27|0
1606815600000|2020-12-01 09:40:00|23167.84|23167.84|23170.49|23170.49|23201.33|23201.33|23160.76|23160.76|0
1606815900000|2020-12-01 09:45:00|23166.95|23166.95|23158.86|23158.86|23180.71|23180.71|23158.26|23158.26|0
1606816200000|2020-12-01 09:50:00|23159.46|23159.46|23153.67|23153.67|23159.46|23159.46|23143.27|23143.27|0
1606816500000|2020-12-01 09:55:00|23150.13|23150.13|23136.35|23136.35|23150.13|23150.13|23131.61|23131.61|0
1606816800000|2020-12-01 10:00:00|23139.89|23139.89|23134.82|23134.82|23154.06|23154.06|23134.82|23134.82|0
1606817100000|2020-12-01 10:05:00|23138.36|23138.36|23137.06|23137.06|23138.36|23138.36|23129.38|23129.38|0
1606817400000|2020-12-01 10:10:00|23140.6|23140.6|23121.4|23121.4|23144.14|23144.14|23121.4|23121.4|0
1606817700000|2020-12-01 10:15:00|23117.86|23117.86|23115.02|23115.02|23127.16|23127.16|23103.7|23103.7|0
1606818000000|2020-12-01 10:20:00|23118.56|23118.56|23110.88|23110.88|23125.64|23125.64|23110.88|23110.88|0
1606818300000|2020-12-01 10:25:00|23112.11|23112.11|23118.34|23118.34|23128.99|23128.99|23112.11|23112.11|0
1606818600000|2020-12-01 10:30:00|23121.88|23121.88|23146.61|23146.61|23157.23|23157.23|23121.88|23121.88|0
1606818900000|2020-12-01 10:35:00|23143.06|23143.06|23123.94|23123.94|23143.06|23143.06|23123.94|23123.94|0
1606819200000|2020-12-01 10:40:00|23124.35|23124.35|23131.87|23131.87|23135.82|23135.82|23119.6|23119.6|0
1606819500000|2020-12-01 10:45:00|23135.41|23135.41|23164.27|23164.27|23167.82|23167.82|23135.12|23135.12|0
1606819800000|2020-12-01 10:50:00|23163.45|23163.45|23149.32|23149.32|23167.43|23167.43|23149.32|23149.32|0
1606820100000|2020-12-01 10:55:00|23149.73|23149.73|23159.94|23159.94|23159.94|23159.94|23138.91|23138.91|0
1606820400000|2020-12-01 11:00:00|23163.48|23163.48|23147.2|23147.2|23164.9|23164.9|23145.78|23145.78|0
1606820700000|2020-12-01 11:05:00|23148.02|23148.02|23139.71|23139.71|23151.56|23151.56|23129.9|23129.9|0
1606821000000|2020-12-01 11:10:00|23140.12|23140.12|23138.03|23138.03|23152.19|23152.19|23136.99|23136.99|0
1606821300000|2020-12-01 11:15:00|23134.49|23134.49|23145.04|23145.04|23146.72|23146.72|23134.49|23134.49|0
1606821600000|2020-12-01 11:20:00|23143.81|23143.81|23154.46|23154.46|23159.4|23159.4|23142.99|23142.99|0
1606821900000|2020-12-01 11:25:00|23155.67|23155.67|23168.19|23168.19|23180.17|23180.17|23155.67|23155.67|0
1606822200000|2020-12-01 11:30:00|23168.6|23168.6|23154.27|23154.27|23168.6|23168.6|23150.73|23150.73|0
1606822500000|2020-12-01 11:35:00|23153.04|23153.04|23155.38|23155.38|23162.46|23162.46|23142.83|23142.83|0
1606822800000|2020-12-01 11:40:00|23154.18|23154.18|23144.85|23144.85|23154.18|23154.18|23141.31|23141.31|0
1606823100000|2020-12-01 11:45:00|23144.44|23144.44|23121.76|23121.76|23144.44|23144.44|23121.76|23121.76|0
1606823400000|2020-12-01 11:50:00|23122.96|23122.96|23108.99|23108.99|23122.96|23122.96|23100.1|23100.1|0
1606823700000|2020-12-01 11:55:00|23112.53|23112.53|23098.87|23098.87|23116.07|23116.07|23098.87|23098.87|0
1606824000000|2020-12-01 12:00:00|23098.46|23098.46|23100.58|23100.58|23108.86|23108.86|23093.9|23093.9|0
1606824300000|2020-12-01 12:05:00|23100.99|23100.99|23087.08|23087.08|23102|23102|23076.87|23076.87|0
1606824600000|2020-12-01 12:10:00|23090.62|23090.62|23097.9|23097.9|23101.85|23101.85|23087.08|23087.08|0
1606824900000|2020-12-01 12:15:00|23097.49|23097.49|23059.26|23059.26|23098.69|23098.69|23058.85|23058.85|0
1606825200000|2020-12-01 12:20:00|23058.05|23058.05|23074.84|23074.84|23077.56|23077.56|23050.37|23050.37|0
1606825500000|2020-12-01 12:25:00|23078.39|23078.39|23049.55|23049.55|23078.39|23078.39|23049.55|23049.55|0
1606825800000|2020-12-01 12:30:00|23048.95|23048.95|23038.25|23038.25|23048.95|23048.95|23034.3|23034.3|0
1606826100000|2020-12-01 12:35:00|23038.86|23038.86|23014.6|23014.6|23038.86|23038.86|23014.6|23014.6|0
1606826400000|2020-12-01 12:40:00|23018.14|23018.14|23008.91|23008.91|23025.82|23025.82|23008.91|23008.91|0
1606826700000|2020-12-01 12:45:00|23012.45|23012.45|23011.92|23011.92|23026.08|23026.08|23008.91|23008.91|0
1606827000000|2020-12-01 12:50:00|23012.33|23012.33|23001.3|23001.3|23019.41|23019.41|22993.01|22993.01|0
1606827300000|2020-12-01 12:55:00|23000.69|23000.69|23046.8|23046.8|23046.8|23046.8|23000.69|23000.69|0
1606827600000|2020-12-01 13:00:00|23050.34|23050.34|23052.49|23052.49|23057.42|23057.42|23034.97|23034.97|0
1606827900000|2020-12-01 13:05:00|23052.08|23052.08|23029.82|23029.82|23052.68|23052.68|23029.82|23029.82|0
1606828200000|2020-12-01 13:10:00|23026.28|23026.28|23023.94|23023.94|23027.7|23027.7|23020.62|23020.62|0
1606828500000|2020-12-01 13:15:00|23023.34|23023.34|23026.47|23026.47|23030.42|23030.42|23019.8|23019.8|0
1606828800000|2020-12-01 13:20:00|23019.38|23019.38|23008.16|23008.16|23019.38|23019.38|23000|23000|0
1606829100000|2020-12-01 13:25:00|23011.7|23011.7|23006.93|23006.93|23015.84|23015.84|22999.84|22999.84|0
1606829400000|2020-12-01 13:30:00|23010.47|23010.47|23043.35|23043.35|23043.35|23043.35|23010.47|23010.47|0
1606829700000|2020-12-01 13:35:00|23046.89|23046.89|23051.64|23051.64|23065.8|23065.8|23039.81|23039.81|0
1606830000000|2020-12-01 13:40:00|23051.04|23051.04|23048|23048|23058.12|23058.12|23045.06|23045.06|0
1606830300000|2020-12-01 13:45:00|23044.46|23044.46|23062.77|23062.77|23070.26|23070.26|23044.46|23044.46|0
1606830600000|2020-12-01 13:50:00|23059.22|23059.22|23073.39|23073.39|23073.39|23073.39|23055.68|23055.68|0
1606830900000|2020-12-01 13:55:00|23073.99|23073.99|23066.55|23066.55|23073.99|23073.99|23059.47|23059.47|0
1606831200000|2020-12-01 14:00:00|23065.95|23065.95|23064.5|23064.5|23068.04|23068.04|23052.89|23052.89|0
1606831500000|2020-12-01 14:05:00|23068.04|23068.04|23066.74|23066.74|23068.04|23068.04|23052.17|23052.17|0
1606831800000|2020-12-01 14:10:00|23070.28|23070.28|23112.05|23112.05|23128.75|23128.75|23070.28|23070.28|0
1606832100000|2020-12-01 14:15:00|23119.14|23119.14|23088.97|23088.97|23119.14|23119.14|23078.35|23078.35|0
1606832400000|2020-12-01 14:20:00|23088.56|23088.56|23090.25|23090.25|23091.45|23091.45|23066.71|23066.71|0
1606832700000|2020-12-01 14:25:00|23090.85|23090.85|23099.32|23099.32|23099.32|23099.32|23078.08|23078.08|0
1606833000000|2020-12-01 14:30:00|23092.24|23092.24|23081.42|23081.42|23101.28|23101.28|23077.4|23077.4|0
1606833300000|2020-12-01 14:35:00|23080.22|23080.22|23081.48|23081.48|23097.45|23097.45|23076.01|23076.01|0
1606833600000|2020-12-01 14:40:00|23085.02|23085.02|23075|23075|23085.02|23085.02|23064.18|23064.18|0
1606833900000|2020-12-01 14:45:00|23078.54|23078.54|23084.42|23084.42|23096.65|23096.65|23075.41|23075.41|0
1606834200000|2020-12-01 14:50:00|23085.62|23085.62|23098.5|23098.5|23101.63|23101.63|23084.61|23084.61|0
1606834500000|2020-12-01 14:55:00|23097.9|23097.9|23071.14|23071.14|23098.5|23098.5|23057.99|23057.99|0
1606834800000|2020-12-01 15:00:00|23074.68|23074.68|23063.75|23063.75|23076.49|23076.49|23062.54|23062.54|0
1606835100000|2020-12-01 15:05:00|23067.29|23067.29|23075.75|23075.75|23087.58|23087.58|23067.23|23067.23|0
1606835400000|2020-12-01 15:10:00|23079.3|23079.3|23082.2|23082.2|23094.06|23094.06|23071.16|23071.16|0
1606835700000|2020-12-01 15:15:00|23082.8|23082.8|23058.76|23058.76|23082.8|23082.8|23052.16|23052.16|0
1606836000000|2020-12-01 15:20:00|23058.16|23058.16|23087.66|23087.66|23087.66|23087.66|23049.43|23049.43|0
1606836300000|2020-12-01 15:25:00|23091.2|23091.2|23103.35|23103.35|23103.76|23103.76|23087.98|23087.98|0
1606836600000|2020-12-01 15:30:00|23099.8|23099.8|23099.15|23099.15|23102.69|23102.69|23093.32|23093.32|0
1606836900000|2020-12-01 15:35:00|23095.61|23095.61|23075.4|23075.4|23095.61|23095.61|23067.71|23067.71|0
1606837200000|2020-12-01 15:40:00|23071.86|23071.86|23072.7|23072.7|23080.8|23080.8|23064.17|23064.17|0
1606837500000|2020-12-01 15:45:00|23069.16|23069.16|23056.85|23056.85|23073.18|23073.18|23055.48|23055.48|0
1606837800000|2020-12-01 15:50:00|23056.43|23056.43|23094.06|23094.06|23101.75|23101.75|23052.89|23052.89|0
1606838100000|2020-12-01 15:55:00|23093.46|23093.46|23064.12|23064.12|23093.46|23093.46|23062.55|23062.55|0
1606838400000|2020-12-01 16:00:00|23064.6|23064.6|23031.11|23031.11|23064.6|23064.6|23017.36|23017.36|0
1606838700000|2020-12-01 16:05:00|23030.7|23030.7|22983.66|22983.66|23033.64|23033.64|22955.35|22955.35|0
1606839000000|2020-12-01 16:10:00|22984.26|22984.26|22924.33|22924.33|22984.86|22984.86|22918.21|22918.21|0
1606839300000|2020-12-01 16:15:00|22920.79|22920.79|22954.82|22954.82|22961.91|22961.91|22917.25|22917.25|0
1606839600000|2020-12-01 16:20:00|22951.28|22951.28|22938.95|22938.95|22955.04|22955.04|22932.28|22932.28|0
1606839900000|2020-12-01 16:25:00|22942.49|22942.49|22944.55|22944.55|22948.18|22948.18|22923.39|22923.39|0
1606896900000|2020-12-02 08:15:00|22929.92|22929.92|22928.41|22928.41|22959.22|22959.22|22898.36|22898.36|0
1606897200000|2020-12-02 08:20:00|22924.86|22924.86|22897.64|22897.64|22936.59|22936.59|22897.64|22897.64|0
1606897500000|2020-12-02 08:25:00|22908.26|22908.26|22907.73|22907.73|22922.84|22922.84|22886.48|22886.48|0
1606897800000|2020-12-02 08:30:00|22900.65|22900.65|22895.12|22895.12|22905.45|22905.45|22868.01|22868.01|0
1606898100000|2020-12-02 08:35:00|22891.57|22891.57|22894.87|22894.87|22911.18|22911.18|22878.9|22878.9|0
1606898400000|2020-12-02 08:40:00|22898.41|22898.41|22888|22888|22899.23|22899.23|22877.98|22877.98|0
1606898700000|2020-12-02 08:45:00|22887.52|22887.52|22864.44|22864.44|22894.61|22894.61|22857.7|22857.7|0
1606899000000|2020-12-02 08:50:00|22857.36|22857.36|22942.64|22942.64|22942.64|22942.64|22851.8|22851.8|0
1606899300000|2020-12-02 08:55:00|22946.18|22946.18|23006.58|23006.58|23006.58|23006.58|22941.12|22941.12|0
1606899600000|2020-12-02 09:00:00|23006.17|23006.17|23004.96|23004.96|23021.15|23021.15|23002.02|23002.02|0
1606899900000|2020-12-02 09:05:00|23001.42|23001.42|23015.75|23015.75|23019.29|23019.29|22990.15|22990.15|0
1606900200000|2020-12-02 09:10:00|23015.27|23015.27|23049.26|23049.26|23076.49|23076.49|23015.27|23015.27|0
1606900500000|2020-12-02 09:15:00|23063.43|23063.43|23092.96|23092.96|23096.5|23096.5|23049.26|23049.26|0
1606900800000|2020-12-02 09:20:00|23096.5|23096.5|23070.89|23070.89|23110.67|23110.67|23070.89|23070.89|0
1606901100000|2020-12-02 09:25:00|23077.97|23077.97|23105.6|23105.6|23105.6|23105.6|23077.78|23077.78|0
1606901400000|2020-12-02 09:30:00|23102.06|23102.06|23102.28|23102.28|23123.31|23123.31|23098.33|23098.33|0
1606901700000|2020-12-02 09:35:00|23102.69|23102.69|23098.44|23098.44|23128.01|23128.01|23098.44|23098.44|0
1606902000000|2020-12-02 09:40:00|23098.85|23098.85|23101.86|23101.86|23105.94|23105.94|23097.72|23097.72|0
1606902300000|2020-12-02 09:45:00|23105.4|23105.4|23123.9|23123.9|23138.07|23138.07|23104.99|23104.99|0
1606902600000|2020-12-02 09:50:00|23116.82|23116.82|23114.99|23114.99|23126.02|23126.02|23107.3|23107.3|0
1606902900000|2020-12-02 09:55:00|23111.45|23111.45|23112.05|23112.05|23115.59|23115.59|23107.9|23107.9|0
1606903200000|2020-12-02 10:00:00|23111.45|23111.45|23094.68|23094.68|23111.45|23111.45|23091.93|23091.93|0
1606903500000|2020-12-02 10:05:00|23087.6|23087.6|23079.85|23079.85|23103.5|23103.5|23078.71|23078.71|0
1606903800000|2020-12-02 10:10:00|23072.77|23072.77|23080.26|23080.26|23080.26|23080.26|23065.68|23065.68|0
1606904100000|2020-12-02 10:15:00|23080.86|23080.86|23062.33|23062.33|23088.95|23088.95|23062.33|23062.33|0
1606904400000|2020-12-02 10:20:00|23065.87|23065.87|23042.6|23042.6|23072.96|23072.96|23042.6|23042.6|0
1606904700000|2020-12-02 10:25:00|23039.06|23039.06|23037.04|23037.04|23056.64|23056.64|23033.49|23033.49|0
1606905000000|2020-12-02 10:30:00|23037.86|23037.86|23053.29|23053.29|23053.29|23053.29|23030.36|23030.36|0
1606905300000|2020-12-02 10:35:00|23049.75|23049.75|23068.37|23068.37|23068.37|23068.37|23049.75|23049.75|0
1606905600000|2020-12-02 10:40:00|23057.75|23057.75|23076.25|23076.25|23077.33|23077.33|23043.37|23043.37|0
1606905900000|2020-12-02 10:45:00|23075.65|23075.65|23088.73|23088.73|23088.73|23088.73|23070.3|23070.3|0
1606906200000|2020-12-02 10:50:00|23088.13|23088.13|23099.36|23099.36|23099.36|23099.36|23088.13|23088.13|0
1606906500000|2020-12-02 10:55:00|23102.9|23102.9|23127.95|23127.95|23127.95|23127.95|23102.9|23102.9|0
1606906800000|2020-12-02 11:00:00|23117.32|23117.32|23088.02|23088.02|23117.8|23117.8|23088.02|23088.02|0
1606907100000|2020-12-02 11:05:00|23080.94|23080.94|23086.82|23086.82|23088.02|23088.02|23080.94|23080.94|0
1606907400000|2020-12-02 11:10:00|23088.02|23088.02|23097.83|23097.83|23101.37|23101.37|23087.42|23087.42|0
1606907700000|2020-12-02 11:15:00|23101.37|23101.37|23070.77|23070.77|23106.11|23106.11|23070.17|23070.17|0
1606908000000|2020-12-02 11:20:00|23074.31|23074.31|23078.99|23078.99|23093.15|23093.15|23066.63|23066.63|0
1606908300000|2020-12-02 11:25:00|23064.82|23064.82|23064.19|23064.19|23071.9|23071.9|23060.65|23060.65|0
1606908600000|2020-12-02 11:30:00|23067.73|23067.73|23072.75|23072.75|23079.24|23079.24|23067.73|23067.73|0
1606908900000|2020-12-02 11:35:00|23069.21|23069.21|23059.8|23059.8|23078.95|23078.95|23056.74|23056.74|0
1606909200000|2020-12-02 11:40:00|23056.26|23056.26|23065.12|23065.12|23071.25|23071.25|23052.72|23052.72|0
1606909500000|2020-12-02 11:45:00|23065.95|23065.95|23029.12|23029.12|23069.98|23069.98|23029.12|23029.12|0
1606909800000|2020-12-02 11:50:00|23032.66|23032.66|23059.5|23059.5|23059.5|23059.5|23032.66|23032.66|0
1606910100000|2020-12-02 11:55:00|23066.58|23066.58|23063.33|23063.33|23067|23067|23047.55|23047.55|0
1606910400000|2020-12-02 12:00:00|23056.25|23056.25|23062.92|23062.92|23068.68|23068.68|23052.71|23052.71|0
1606910700000|2020-12-02 12:05:00|23063.52|23063.52|23082.65|23082.65|23085.78|23085.78|23059.98|23059.98|0
1606911000000|2020-12-02 12:10:00|23079.11|23079.11|23090.34|23090.34|23093.28|23093.28|23079.11|23079.11|0
1606911300000|2020-12-02 12:15:00|23086.8|23086.8|23072.63|23072.63|23089.01|23089.01|23072.63|23072.63|0
1606911600000|2020-12-02 12:20:00|23065.55|23065.55|23068.9|23068.9|23075.98|23075.98|23062.01|23062.01|0
1606911900000|2020-12-02 12:25:00|23061.82|23061.82|23059.19|23059.19|23065.36|23065.36|23047.36|23047.36|0
1606912200000|2020-12-02 12:30:00|23058.71|23058.71|23058.93|23058.93|23058.93|23058.93|23046.88|23046.88|0
1606912500000|2020-12-02 12:35:00|23062.47|23062.47|23027.59|23027.59|23062.47|23062.47|23027.59|23027.59|0
1606912800000|2020-12-02 12:40:00|23031.13|23031.13|23003.36|23003.36|23034.67|23034.67|22999.82|22999.82|0
1606913100000|2020-12-02 12:45:00|23006.9|23006.9|23011.04|23011.04|23013.98|23013.98|23003.36|23003.36|0
1606913400000|2020-12-02 12:50:00|23007.5|23007.5|22986.06|22986.06|23007.5|23007.5|22977.56|22977.56|0
1606913700000|2020-12-02 12:55:00|22982.52|22982.52|22979.56|22979.56|22996.69|22996.69|22979.56|22979.56|0
1606914000000|2020-12-02 13:00:00|22976.02|22976.02|22958.28|22958.28|22979.53|22979.53|22954.74|22954.74|0
1606914300000|2020-12-02 13:05:00|22951.2|22951.2|22951.8|22951.8|22958.28|22958.28|22944.72|22944.72|0
1606914600000|2020-12-02 13:10:00|22951.2|22951.2|22949.78|22949.78|22955.56|22955.56|22943.71|22943.71|0
1606914900000|2020-12-02 13:15:00|22950.38|22950.38|22955.22|22955.22|22956.23|22956.23|22947.25|22947.25|0
1606915200000|2020-12-02 13:20:00|22951.68|22951.68|22975.87|22975.87|22982.95|22982.95|22951.68|22951.68|0
1606915500000|2020-12-02 13:25:00|22968.78|22968.78|22964.83|22964.83|22975.2|22975.2|22950.89|22950.89|0
1606915800000|2020-12-02 13:30:00|22965.24|22965.24|22968.24|22968.24|22983|22983|22964.28|22964.28|0
1606916100000|2020-12-02 13:35:00|22967.63|22967.63|22992.34|22992.34|22992.34|22992.34|22966.35|22966.35|0
1606916400000|2020-12-02 13:40:00|22995.88|22995.88|23018.33|23018.33|23021.87|23021.87|22995.88|22995.88|0
1606916700000|2020-12-02 13:45:00|23017.73|23017.73|23038.45|23038.45|23060.51|23060.51|23017.73|23017.73|0
1606917000000|2020-12-02 13:50:00|23034.9|23034.9|23012.65|23012.65|23035.51|23035.51|23012.17|23012.17|0
1606917300000|2020-12-02 13:55:00|23016.19|23016.19|23007.59|23007.59|23020.14|23020.14|22990.99|22990.99|0
1606917600000|2020-12-02 14:00:00|23004.05|23004.05|22999.49|22999.49|23006.58|23006.58|22994.75|22994.75|0
1606917900000|2020-12-02 14:05:00|22999.08|22999.08|22980.92|22980.92|22999.08|22999.08|22980.36|22980.36|0
1606918200000|2020-12-02 14:10:00|22977.38|22977.38|22950.06|22950.06|22989.02|22989.02|22950.06|22950.06|0
1606918500000|2020-12-02 14:15:00|22946.52|22946.52|22938.52|22938.52|22946.52|22946.52|22912.09|22912.09|0
1606918800000|2020-12-02 14:20:00|22942.06|22942.06|22933.05|22933.05|22942.06|22942.06|22930.65|22930.65|0
1606919100000|2020-12-02 14:25:00|22929.51|22929.51|22971.13|22971.13|22991.37|22991.37|22929.51|22929.51|0
1606919400000|2020-12-02 14:30:00|22974.68|22974.68|23035.7|23035.7|23035.7|23035.7|22974.68|22974.68|0
1606919700000|2020-12-02 14:35:00|23046.32|23046.32|23057.52|23057.52|23089.52|23089.52|23046.32|23046.32|0
1606920000000|2020-12-02 14:40:00|23053.98|23053.98|23024.11|23024.11|23057.52|23057.52|23020.56|23020.56|0
1606920300000|2020-12-02 14:45:00|23017.02|23017.02|23018.72|23018.72|23038.46|23038.46|23008.33|23008.33|0
1606920600000|2020-12-02 14:50:00|23015.17|23015.17|23044.51|23044.51|23049.07|23049.07|23015.17|23015.17|0
1606920900000|2020-12-02 14:55:00|23045.71|23045.71|23026.61|23026.61|23049.06|23049.06|23026.61|23026.61|0
1606921200000|2020-12-02 15:00:00|23030.15|23030.15|23030.82|23030.82|23042.75|23042.75|23016.05|23016.05|0
1606921500000|2020-12-02 15:05:00|23027.28|23027.28|23004.47|23004.47|23027.28|23027.28|23004.47|23004.47|0
1606921800000|2020-12-02 15:10:00|23008.01|23008.01|23025.04|23025.04|23038.78|23038.78|23008.01|23008.01|0
1606922100000|2020-12-02 15:15:00|23021.5|23021.5|22999.84|22999.84|23036.68|23036.68|22999.84|22999.84|0
1606922400000|2020-12-02 15:20:00|22992.76|22992.76|22982.54|22982.54|23006.73|23006.73|22982.54|22982.54|0
1606922700000|2020-12-02 15:25:00|22981.94|22981.94|22992.4|22992.4|22992.4|22992.4|22977.03|22977.03|0
1606923000000|2020-12-02 15:30:00|22988.86|22988.86|22968.28|22968.28|22991.27|22991.27|22968.28|22968.28|0
1606923300000|2020-12-02 15:35:00|22964.74|22964.74|22960.7|22960.7|22966.64|22966.64|22960.7|22960.7|0
1606923600000|2020-12-02 15:40:00|22960.28|22960.28|22986.57|22986.57|22990.71|22990.71|22960.28|22960.28|0
1606923900000|2020-12-02 15:45:00|22983.02|22983.02|22969.27|22969.27|22983.02|22983.02|22969.27|22969.27|0
1606924200000|2020-12-02 15:50:00|22972.81|22972.81|22991.19|22991.19|22993.55|22993.55|22972.81|22972.81|0
1606924500000|2020-12-02 15:55:00|22994.73|22994.73|23005.84|23005.84|23013.23|23013.23|22994.32|22994.32|0
1606924800000|2020-12-02 16:00:00|23002.29|23002.29|22993.76|22993.76|23003.18|23003.18|22993.76|22993.76|0
1606925100000|2020-12-02 16:05:00|22997.31|22997.31|22979|22979|23002.17|23002.17|22979|22979|0
1606925400000|2020-12-02 16:10:00|22975.46|22975.46|23014.81|23014.81|23018.35|23018.35|22974.85|22974.85|0
1606925700000|2020-12-02 16:15:00|23014.4|23014.4|22994.05|22994.05|23021.48|23021.48|22990.51|22990.51|0
1606926000000|2020-12-02 16:20:00|22993.57|22993.57|22978.05|22978.05|22993.57|22993.57|22977.99|22977.99|0
1606926300000|2020-12-02 16:25:00|22981.6|22981.6|22952.18|22952.18|22981.6|22981.6|22943.05|22943.05|0
1606983300000|2020-12-03 08:15:00|22891.5|22891.5|22924.19|22924.19|22924.19|22924.19|22860.29|22860.29|0
1606983600000|2020-12-03 08:20:00|22931.27|22931.27|22923.87|22923.87|22945.44|22945.44|22913.66|22913.66|0
1606983900000|2020-12-03 08:25:00|22924.7|22924.7|22893.62|22893.62|22935.73|22935.73|22887.07|22887.07|0
1606984200000|2020-12-03 08:30:00|22894.1|22894.1|22839.65|22839.65|22898.84|22898.84|22839.65|22839.65|0
1606984500000|2020-12-03 08:35:00|22843.19|22843.19|22878.45|22878.45|22885.53|22885.53|22827.22|22827.22|0
1606984800000|2020-12-03 08:40:00|22877.97|22877.97|22871.18|22871.18|22886.99|22886.99|22848.03|22848.03|0
1606985100000|2020-12-03 08:45:00|22867.64|22867.64|22853.18|22853.18|22871.18|22871.18|22848.7|22848.7|0
1606985400000|2020-12-03 08:50:00|22846.1|22846.1|22807.97|22807.97|22849.64|22849.64|22805.63|22805.63|0
1606985700000|2020-12-03 08:55:00|22804.42|22804.42|22803.04|22803.04|22814.06|22814.06|22797.35|22797.35|0
1606986000000|2020-12-03 09:00:00|22806.58|22806.58|22795.55|22795.55|22824.29|22824.29|22795.55|22795.55|0
1606986300000|2020-12-03 09:05:00|22795.96|22795.96|22759.91|22759.91|22803.04|22803.04|22759.91|22759.91|0
1606986600000|2020-12-03 09:10:00|22763.46|22763.46|22731.79|22731.79|22767|22767|22726.09|22726.09|0
1606986900000|2020-12-03 09:15:00|22724.71|22724.71|22743.28|22743.28|22753.42|22753.42|22721.17|22721.17|0
1606987200000|2020-12-03 09:20:00|22736.19|22736.19|22718.85|22718.85|22744.84|22744.84|22718.49|22718.49|0
1606987500000|2020-12-03 09:25:00|22725.93|22725.93|22693.96|22693.96|22725.93|22725.93|22690.42|22690.42|0
1606987800000|2020-12-03 09:30:00|22692.15|22692.15|22695.28|22695.28|22706.91|22706.91|22681.53|22681.53|0
1606988100000|2020-12-03 09:35:00|22694.32|22694.32|22670.91|22670.91|22712.15|22712.15|22667.37|22667.37|0
1606988400000|2020-12-03 09:40:00|22669.1|22669.1|22654.88|22654.88|22676.79|22676.79|22651.34|22651.34|0
1606988700000|2020-12-03 09:45:00|22661.97|22661.97|22660.37|22660.37|22665.51|22665.51|22643.66|22643.66|0
1606989000000|2020-12-03 09:50:00|22656.83|22656.83|22691.76|22691.76|22691.76|22691.76|22649.74|22649.74|0
1606989300000|2020-12-03 09:55:00|22695.3|22695.3|22683.91|22683.91|22700.24|22700.24|22681.33|22681.33|0
1606989600000|2020-12-03 10:00:00|22687.45|22687.45|22721.13|22721.13|22721.13|22721.13|22687.45|22687.45|0
1606989900000|2020-12-03 10:05:00|22724.67|22724.67|22713.42|22713.42|22728.21|22728.21|22706.96|22706.96|0
1606990200000|2020-12-03 10:10:00|22712.94|22712.94|22704.12|22704.12|22714.74|22714.74|22697.04|22697.04|0
1606990500000|2020-12-03 10:15:00|22704.72|22704.72|22725.15|22725.15|22729.29|22729.29|22704.5|22704.5|0
1606990800000|2020-12-03 10:20:00|22718.06|22718.06|22735.36|22735.36|22738.9|22738.9|22718.06|22718.06|0
1606991100000|2020-12-03 10:25:00|22734.76|22734.76|22704.75|22704.75|22735.96|22735.96|22700.79|22700.79|0
1606991400000|2020-12-03 10:30:00|22701.2|22701.2|22686.63|22686.63|22704.75|22704.75|22679.55|22679.55|0
1606991700000|2020-12-03 10:35:00|22683.09|22683.09|22678.56|22678.56|22686.63|22686.63|22665.38|22665.38|0
1606992000000|2020-12-03 10:40:00|22682.71|22682.71|22703.95|22703.95|22703.95|22703.95|22682.71|22682.71|0
1606992300000|2020-12-03 10:45:00|22711.04|22711.04|22697.47|22697.47|22711.04|22711.04|22665.6|22665.6|0
1606992600000|2020-12-03 10:50:00|22686.85|22686.85|22665.5|22665.5|22686.85|22686.85|22658.83|22658.83|0
1606992900000|2020-12-03 10:55:00|22664.9|22664.9|22647.68|22647.68|22669.52|22669.52|22647.68|22647.68|0
1606993200000|2020-12-03 11:00:00|22644.13|22644.13|22628.23|22628.23|22651.22|22651.22|22627.63|22627.63|0
1606993500000|2020-12-03 11:05:00|22631.77|22631.77|22643.96|22643.96|22650.08|22650.08|22631.77|22631.77|0
1606993800000|2020-12-03 11:10:00|22644.44|22644.44|22642.1|22642.1|22649.18|22649.18|22642.1|22642.1|0
1606994100000|2020-12-03 11:15:00|22645.64|22645.64|22649.84|22649.84|22649.84|22649.84|22641.74|22641.74|0
1606994400000|2020-12-03 11:20:00|22651.04|22651.04|22648.83|22648.83|22651.52|22651.52|22646.37|22646.37|0
1606994700000|2020-12-03 11:25:00|22649.65|22649.65|22656.73|22656.73|22656.73|22656.73|22649.65|22649.65|0
1606995000000|2020-12-03 11:30:00|22657.33|22657.33|22662.68|22662.68|22662.68|22662.68|22654.99|22654.99|0
1606995300000|2020-12-03 11:35:00|22666.22|22666.22|22668.21|22668.21|22678.05|22678.05|22663.28|22663.28|0
1606995600000|2020-12-03 11:40:00|22671.76|22671.76|22693.02|22693.02|22693.02|22693.02|22668.21|22668.21|0
1606995900000|2020-12-03 11:45:00|22696.56|22696.56|22659.61|22659.61|22704.25|22704.25|22659.61|22659.61|0
1606996200000|2020-12-03 11:50:00|22656.06|22656.06|22646.24|22646.24|22661.78|22661.78|22645.04|22645.04|0
1606996500000|2020-12-03 11:55:00|22642.7|22642.7|22655.83|22655.83|22655.83|22655.83|22639.16|22639.16|0
1606996800000|2020-12-03 12:00:00|22652.28|22652.28|22643.28|22643.28|22655.83|22655.83|22641.66|22641.66|0
1606997100000|2020-12-03 12:05:00|22643.69|22643.69|22643.75|22643.75|22652.04|22652.04|22639.73|22639.73|0
1606997400000|2020-12-03 12:10:00|22647.3|22647.3|22672.98|22672.98|22683.19|22683.19|22647.3|22647.3|0
1606997700000|2020-12-03 12:15:00|22673.39|22673.39|22646.34|22646.34|22674.28|22674.28|22645.13|22645.13|0
1606998000000|2020-12-03 12:20:00|22639.25|22639.25|22646.94|22646.94|22651.68|22651.68|22632.17|22632.17|0
1606998300000|2020-12-03 12:25:00|22657.56|22657.56|22650.98|22650.98|22662.31|22662.31|22646.84|22646.84|0
1606998600000|2020-12-03 12:30:00|22649.78|22649.78|22650.38|22650.38|22657.47|22657.47|22649.78|22649.78|0
1606998900000|2020-12-03 12:35:00|22649.97|22649.97|22646.96|22646.96|22653.64|22653.64|22632.27|22632.27|0
1606999200000|2020-12-03 12:40:00|22639.88|22639.88|22651.83|22651.83|22652.02|22652.02|22639.47|22639.47|0
1606999500000|2020-12-03 12:45:00|22655.37|22655.37|22663.06|22663.06|22663.06|22663.06|22655.37|22655.37|0
1606999800000|2020-12-03 12:50:00|22659.51|22659.51|22646.6|22646.6|22659.51|22659.51|22643.06|22643.06|0
1607000100000|2020-12-03 12:55:00|22643.06|22643.06|22679.17|22679.17|22679.17|22679.17|22639.51|22639.51|0
1607000400000|2020-12-03 13:00:00|22682.71|22682.71|22675.3|22675.3|22682.71|22682.71|22671|22671|0
1607000700000|2020-12-03 13:05:00|22671.76|22671.76|22706.01|22706.01|22706.01|22706.01|22658.7|22658.7|0
1607001000000|2020-12-03 13:10:00|22709.55|22709.55|22759.73|22759.73|22759.73|22759.73|22709.55|22709.55|0
1607001300000|2020-12-03 13:15:00|22763.27|22763.27|22766.43|22766.43|22771.17|22771.17|22752.26|22752.26|0
1607001600000|2020-12-03 13:20:00|22769.97|22769.97|22763.54|22763.54|22777.05|22777.05|22747.64|22747.64|0
1607001900000|2020-12-03 13:25:00|22760|22760|22759.11|22759.11|22770.62|22770.62|22759.11|22759.11|0
1607002200000|2020-12-03 13:30:00|22762.65|22762.65|22746.2|22746.2|22762.65|22762.65|22740.07|22740.07|0
1607002500000|2020-12-03 13:35:00|22745.79|22745.79|22720.95|22720.95|22745.79|22745.79|22718.37|22718.37|0
1607002800000|2020-12-03 13:40:00|22717.41|22717.41|22695.75|22695.75|22720.95|22720.95|22692.21|22692.21|0
1607003100000|2020-12-03 13:45:00|22692.21|22692.21|22681.3|22681.3|22695.75|22695.75|22681.3|22681.3|0
1607003400000|2020-12-03 13:50:00|22677.76|22677.76|22678.89|22678.89|22679.3|22679.3|22669.25|22669.25|0
1607003700000|2020-12-03 13:55:00|22682.44|22682.44|22683.28|22683.28|22683.64|22683.64|22661.5|22661.5|0
1607004000000|2020-12-03 14:00:00|22679.74|22679.74|22708.07|22708.07|22712.09|22712.09|22679.74|22679.74|0
1607004300000|2020-12-03 14:05:00|22704.53|22704.53|22702.63|22702.63|22713.35|22713.35|22694.03|22694.03|0
1607004600000|2020-12-03 14:10:00|22699.09|22699.09|22689.38|22689.38|22707.49|22707.49|22688.97|22688.97|0
1607004900000|2020-12-03 14:15:00|22685.84|22685.84|22667.65|22667.65|22685.84|22685.84|22667.65|22667.65|0
1607005200000|2020-12-03 14:20:00|22671.19|22671.19|22655.19|22655.19|22671.19|22671.19|22655.19|22655.19|0
1607005500000|2020-12-03 14:25:00|22655.79|22655.79|22680.51|22680.51|22680.51|22680.51|22655.79|22655.79|0
1607005800000|2020-12-03 14:30:00|22676.97|22676.97|22714|22714|22718.75|22718.75|22673.43|22673.43|0
1607006100000|2020-12-03 14:35:00|22710.46|22710.46|22761.36|22761.36|22764.91|22764.91|22685.58|22685.58|0
1607006400000|2020-12-03 14:40:00|22764.91|22764.91|22750.81|22750.81|22768.45|22768.45|22745.46|22745.46|0
1607006700000|2020-12-03 14:45:00|22754.35|22754.35|22762.27|22762.27|22779.78|22779.78|22751.41|22751.41|0
1607007000000|2020-12-03 14:50:00|22762.75|22762.75|22802.76|22802.76|22806.3|22806.3|22760.17|22760.17|0
1607007300000|2020-12-03 14:55:00|22806.3|22806.3|22811.44|22811.44|22828.54|22828.54|22805.34|22805.34|0
1607007600000|2020-12-03 15:00:00|22825.6|22825.6|22815.92|22815.92|22830.09|22830.09|22815.92|22815.92|0
1607007900000|2020-12-03 15:05:00|22819.47|22819.47|22818.23|22818.23|22821.78|22821.78|22803.88|22803.88|0
1607008200000|2020-12-03 15:10:00|22817.63|22817.63|22843.43|22843.43|22854.06|22854.06|22805.81|22805.81|0
1607008500000|2020-12-03 15:15:00|22850.52|22850.52|22859.7|22859.7|22866.37|22866.37|22843.43|22843.43|0
1607008800000|2020-12-03 15:20:00|22863.24|22863.24|22867.24|22867.24|22870.78|22870.78|22851.84|22851.84|0
1607009100000|2020-12-03 15:25:00|22863.1|22863.1|22905.56|22905.56|22912.64|22912.64|22860.88|22860.88|0
1607009400000|2020-12-03 15:30:00|22909.1|22909.1|22922.73|22922.73|22922.73|22922.73|22899.87|22899.87|0
1607009700000|2020-12-03 15:35:00|22919.19|22919.19|22916.21|22916.21|22927.57|22927.57|22911.51|22911.51|0
1607010000000|2020-12-03 15:40:00|22912.67|22912.67|22893.75|22893.75|22912.67|22912.67|22890.21|22890.21|0
1607010300000|2020-12-03 15:45:00|22900.83|22900.83|22888.91|22888.91|22904.37|22904.37|22882.93|22882.93|0
1607010600000|2020-12-03 15:50:00|22881.83|22881.83|22874.86|22874.86|22887.41|22887.41|22871.32|22871.32|0
1607010900000|2020-12-03 15:55:00|22875.46|22875.46|22883.46|22883.46|22886.4|22886.4|22875.46|22875.46|0
1607011200000|2020-12-03 16:00:00|22884.06|22884.06|22872.9|22872.9|22890.01|22890.01|22872.9|22872.9|0
1607011500000|2020-12-03 16:05:00|22876.45|22876.45|22864.99|22864.99|22878.43|22878.43|22856.7|22856.7|0
1607011800000|2020-12-03 16:10:00|22864.38|22864.38|22871.7|22871.7|22879.13|22879.13|22848|22848|0
1607012100000|2020-12-03 16:15:00|22875.24|22875.24|22874.26|22874.26|22877.07|22877.07|22866.45|22866.45|0
1607012400000|2020-12-03 16:20:00|22877.8|22877.8|22875.34|22875.34|22882.42|22882.42|22870.18|22870.18|0
1607012700000|2020-12-03 16:25:00|22878.88|22878.88|22853.91|22853.91|22878.88|22878.88|22841.85|22841.85|0
1607069700000|2020-12-04 08:15:00|23027.01|23027.01|23034.34|23034.34|23044.72|23044.72|23011.11|23011.11|0
1607070000000|2020-12-04 08:20:00|23037.88|23037.88|23058.96|23058.96|23073.12|23073.12|23030.8|23030.8|0
1607070300000|2020-12-04 08:25:00|23066.04|23066.04|23058.12|23058.12|23066.04|23066.04|23047.28|23047.28|0
1607070600000|2020-12-04 08:30:00|23061.67|23061.67|23044.18|23044.18|23061.67|23061.67|23044.18|23044.18|0
1607070900000|2020-12-04 08:35:00|23047.72|23047.72|23048.76|23048.76|23055.84|23055.84|23038.8|23038.8|0
1607071200000|2020-12-04 08:40:00|23045.22|23045.22|23055.84|23055.84|23055.84|23055.84|23032.25|23032.25|0
1607071500000|2020-12-04 08:45:00|23052.3|23052.3|23083.59|23083.59|23085.93|23085.93|23052.3|23052.3|0
1607071800000|2020-12-04 08:50:00|23090.68|23090.68|23074.62|23074.62|23120.21|23120.21|23074.62|23074.62|0
1607072100000|2020-12-04 08:55:00|23073.8|23073.8|23082.83|23082.83|23094.44|23094.44|23073.8|23073.8|0
1607072400000|2020-12-04 09:00:00|23086.38|23086.38|23088.15|23088.15|23096.44|23096.44|23073.92|23073.92|0
1607072700000|2020-12-04 09:05:00|23091.69|23091.69|23139.59|23139.59|23148.41|23148.41|23080.47|23080.47|0
1607073000000|2020-12-04 09:10:00|23140.8|23140.8|23127.96|23127.96|23154.08|23154.08|23116.13|23116.13|0
1607073300000|2020-12-04 09:15:00|23120.88|23120.88|23114.11|23114.11|23122.08|23122.08|23109.43|23109.43|0
1607073600000|2020-12-04 09:20:00|23121.19|23121.19|23133.81|23133.81|23135.02|23135.02|23113.7|23113.7|0
1607073900000|2020-12-04 09:25:00|23135.02|23135.02|23118.73|23118.73|23135.02|23135.02|23115.19|23115.19|0
1607074200000|2020-12-04 09:30:00|23122.27|23122.27|23127.5|23127.5|23131.52|23131.52|23113.33|23113.33|0
1607074500000|2020-12-04 09:35:00|23123.96|23123.96|23142.46|23142.46|23142.46|23142.46|23120.42|23120.42|0
1607074800000|2020-12-04 09:40:00|23146.01|23146.01|23118.36|23118.36|23146.01|23146.01|23110.67|23110.67|0
1607075100000|2020-12-04 09:45:00|23119.18|23119.18|23106.74|23106.74|23119.59|23119.59|23065.16|23065.16|0
1607075400000|2020-12-04 09:50:00|23099.66|23099.66|23116.28|23116.28|23116.28|23116.28|23084.48|23084.48|0
1607075700000|2020-12-04 09:55:00|23112.74|23112.74|23070.46|23070.46|23116.28|23116.28|23067.33|23067.33|0
1607076000000|2020-12-04 10:00:00|23070.87|23070.87|23053.29|23053.29|23070.87|23070.87|23035.17|23035.17|0
1607076300000|2020-12-04 10:05:00|23053.7|23053.7|23069.48|23069.48|23077.16|23077.16|23049.94|23049.94|0
1607076600000|2020-12-04 10:10:00|23062.4|23062.4|23054.3|23054.3|23064.92|23064.92|23047.19|23047.19|0
1607076900000|2020-12-04 10:15:00|23057.84|23057.84|23066.13|23066.13|23072.8|23072.8|23057.43|23057.43|0
1607077200000|2020-12-04 10:20:00|23066.54|23066.54|23106.25|23106.25|23106.25|23106.25|23066.13|23066.13|0
1607077500000|2020-12-04 10:25:00|23102.71|23102.71|23087.3|23087.3|23103.31|23103.31|23077.88|23077.88|0
1607077800000|2020-12-04 10:30:00|23086.7|23086.7|23089.51|23089.51|23094.26|23094.26|23079.61|23079.61|0
1607078100000|2020-12-04 10:35:00|23093.05|23093.05|23111.7|23111.7|23114.83|23114.83|23093.05|23093.05|0
1607078400000|2020-12-04 10:40:00|23115.24|23115.24|23127.14|23127.14|23127.14|23127.14|23111.7|23111.7|0
1607078700000|2020-12-04 10:45:00|23130.68|23130.68|23112.62|23112.62|23130.68|23130.68|23098.93|23098.93|0
1607079000000|2020-12-04 10:50:00|23116.16|23116.16|23126.25|23126.25|23133.74|23133.74|23112.62|23112.62|0
1607079300000|2020-12-04 10:55:00|23129.79|23129.79|23114.23|23114.23|23133.74|23133.74|23110.69|23110.69|0
1607079600000|2020-12-04 11:00:00|23113.75|23113.75|23110.94|23110.94|23113.75|23113.75|23104.87|23104.87|0
1607079900000|2020-12-04 11:05:00|23114.48|23114.48|23113.68|23113.68|23120.04|23120.04|23107.2|23107.2|0
1607080200000|2020-12-04 11:10:00|23110.14|23110.14|23103.44|23103.44|23110.14|23110.14|23095.98|23095.98|0
1607080500000|2020-12-04 11:15:00|23092.82|23092.82|23112.45|23112.45|23115.39|23115.39|23091.01|23091.01|0
1607080800000|2020-12-04 11:20:00|23113.66|23113.66|23113.05|23113.05|23116.6|23116.6|23100.09|23100.09|0
1607081100000|2020-12-04 11:25:00|23116.6|23116.6|23128.93|23128.93|23128.93|23128.93|23116.6|23116.6|0
1607081400000|2020-12-04 11:30:00|23129.53|23129.53|23144.78|23144.78|23144.78|23144.78|23126.59|23126.59|0
1607081700000|2020-12-04 11:35:00|23148.32|23148.32|23142.03|23142.03|23167.04|23167.04|23142.03|23142.03|0
1607082000000|2020-12-04 11:40:00|23141.62|23141.62|23115.63|23115.63|23141.62|23141.62|23112.09|23112.09|0
1607082300000|2020-12-04 11:45:00|23114.67|23114.67|23106.76|23106.76|23114.67|23114.67|23103.22|23103.22|0
1607082600000|2020-12-04 11:50:00|23110.31|23110.31|23116.18|23116.18|23116.18|23116.18|23105.56|23105.56|0
1607082900000|2020-12-04 11:55:00|23119.73|23119.73|23113.24|23113.24|23123.87|23123.87|23113.24|23113.24|0
1607083200000|2020-12-04 12:00:00|23110.11|23110.11|23098.7|23098.7|23110.11|23110.11|23095.16|23095.16|0
1607083500000|2020-12-04 12:05:00|23102.24|23102.24|23112.33|23112.33|23115.27|23115.27|23102.24|23102.24|0
1607083800000|2020-12-04 12:10:00|23108.79|23108.79|23110.31|23110.31|23122.95|23122.95|23106.16|23106.16|0
1607084100000|2020-12-04 12:15:00|23111.51|23111.51|23121.34|23121.34|23121.34|23121.34|23107.97|23107.97|0
1607084400000|2020-12-04 12:20:00|23124.88|23124.88|23138.94|23138.94|23150.16|23150.16|23120.74|23120.74|0
1607084700000|2020-12-04 12:25:00|23135.4|23135.4|23128.32|23128.32|23135.4|23135.4|23128.32|23128.32|0
1607085000000|2020-12-04 12:30:00|23124.77|23124.77|23122.39|23122.39|23125.33|23125.33|23111.17|23111.17|0
1607085300000|2020-12-04 12:35:00|23125.93|23125.93|23108.42|23108.42|23130.08|23130.08|23108.42|23108.42|0
1607085600000|2020-12-04 12:40:00|23111.96|23111.96|23102.35|23102.35|23111.96|23111.96|23101.53|23101.53|0
1607085900000|2020-12-04 12:45:00|23098.81|23098.81|23082.02|23082.02|23098.81|23098.81|23082.02|23082.02|0
1607086200000|2020-12-04 12:50:00|23078.47|23078.47|23065.1|23065.1|23078.47|23078.47|23063.9|23063.9|0
1607086500000|2020-12-04 12:55:00|23065.7|23065.7|23066.79|23066.79|23073.39|23073.39|23065.7|23065.7|0
1607086800000|2020-12-04 13:00:00|23066.37|23066.37|23094.32|23094.32|23094.92|23094.92|23066.37|23066.37|0
1607087100000|2020-12-04 13:05:00|23090.78|23090.78|23094.32|23094.32|23097.86|23097.86|23090.18|23090.18|0
1607087400000|2020-12-04 13:10:00|23090.78|23090.78|23092.45|23092.45|23097.19|23097.19|23089.7|23089.7|0
1607087700000|2020-12-04 13:15:00|23095.99|23095.99|23076.26|23076.26|23095.99|23095.99|23073.54|23073.54|0
1607088000000|2020-12-04 13:20:00|23072.72|23072.72|23066.55|23066.55|23076.26|23076.26|23066.55|23066.55|0
1607088300000|2020-12-04 13:25:00|23063.01|23063.01|23077.17|23077.17|23077.17|23077.17|23055.93|23055.93|0
1607088600000|2020-12-04 13:30:00|23073.63|23073.63|23084.94|23084.94|23093.17|23093.17|23065.95|23065.95|0
1607088900000|2020-12-04 13:35:00|23081.4|23081.4|23053.19|23053.19|23084.94|23084.94|23053.19|23053.19|0
1607089200000|2020-12-04 13:40:00|23049.65|23049.65|23068.44|23068.44|23071.98|23071.98|23049.65|23049.65|0
1607089500000|2020-12-04 13:45:00|23067.84|23067.84|23040.42|23040.42|23067.84|23067.84|23040.42|23040.42|0
1607089800000|2020-12-04 13:50:00|23040.83|23040.83|23041.43|23041.43|23044.97|23044.97|23023.13|23023.13|0
1607090100000|2020-12-04 13:55:00|23044.97|23044.97|23039|23039|23052.06|23052.06|23035.46|23035.46|0
1607090400000|2020-12-04 14:00:00|23042.54|23042.54|23062.09|23062.09|23070.87|23070.87|23042.54|23042.54|0
1607090700000|2020-12-04 14:05:00|23058.55|23058.55|23045.23|23045.23|23073.32|23073.32|23045.23|23045.23|0
1607091000000|2020-12-04 14:10:00|23041.69|23041.69|23065.94|23065.94|23073.02|23073.02|23041.69|23041.69|0
1607091300000|2020-12-04 14:15:00|23069.48|23069.48|23073.65|23073.65|23076.15|23076.15|23061.99|23061.99|0
1607091600000|2020-12-04 14:20:00|23070.11|23070.11|23092.59|23092.59|23096.13|23096.13|23066.57|23066.57|0
1607091900000|2020-12-04 14:25:00|23093.07|23093.07|23094.08|23094.08|23108.24|23108.24|23085.98|23085.98|0
1607092200000|2020-12-04 14:30:00|23097.62|23097.62|23080.45|23080.45|23101.16|23101.16|23066.66|23066.66|0
1607092500000|2020-12-04 14:35:00|23076.9|23076.9|23099.83|23099.83|23103.38|23103.38|23069.82|23069.82|0
1607092800000|2020-12-04 14:40:00|23103.38|23103.38|23106.55|23106.55|23115.42|23115.42|23095.93|23095.93|0
1607093100000|2020-12-04 14:45:00|23107.15|23107.15|23128.88|23128.88|23128.88|23128.88|23100.96|23100.96|0
1607093400000|2020-12-04 14:50:00|23125.34|23125.34|23158.73|23158.73|23158.73|23158.73|23123.91|23123.91|0
1607093700000|2020-12-04 14:55:00|23162.27|23162.27|23122.13|23122.13|23172.89|23172.89|23122.13|23122.13|0
1607094000000|2020-12-04 15:00:00|23122.74|23122.74|23132.85|23132.85|23144.08|23144.08|23119.2|23119.2|0
1607094300000|2020-12-04 15:05:00|23139.93|23139.93|23117.87|23117.87|23153.28|23153.28|23117.87|23117.87|0
1607094600000|2020-12-04 15:10:00|23118.47|23118.47|23125.77|23125.77|23128.9|23128.9|23108.45|23108.45|0
1607094900000|2020-12-04 15:15:00|23126.37|23126.37|23140.19|23140.19|23140.19|23140.19|23115.34|23115.34|0
1607095200000|2020-12-04 15:20:00|23136.65|23136.65|23103.99|23103.99|23140.61|23140.61|23100.45|23100.45|0
1607095500000|2020-12-04 15:25:00|23107.53|23107.53|23116.58|23116.58|23127.81|23127.81|23099.85|23099.85|0
1607095800000|2020-12-04 15:30:00|23113.04|23113.04|23107|23107|23121.83|23121.83|23103.46|23103.46|0
1607096100000|2020-12-04 15:35:00|23103.46|23103.46|23093.87|23093.87|23110.47|23110.47|23090.62|23090.62|0
1607096400000|2020-12-04 15:40:00|23097.41|23097.41|23092.4|23092.4|23115.12|23115.12|23092.4|23092.4|0
1607096700000|2020-12-04 15:45:00|23095.94|23095.94|23090.41|23090.41|23095.94|23095.94|23082.31|23082.31|0
1607097000000|2020-12-04 15:50:00|23093.95|23093.95|23070.84|23070.84|23101.03|23101.03|23070.84|23070.84|0
1607097300000|2020-12-04 15:55:00|23070.43|23070.43|23071.66|23071.66|23078.53|23078.53|23063.76|23063.76|0
1607097600000|2020-12-04 16:00:00|23068.12|23068.12|23068.12|23068.12|23071.66|23071.66|23061.04|23061.04|0
1607097900000|2020-12-04 16:05:00|23071.66|23071.66|23075.67|23075.67|23075.67|23075.67|23066.08|23066.08|0
1607098200000|2020-12-04 16:10:00|23076.08|23076.08|23061.5|23061.5|23076.08|23076.08|23060.9|23060.9|0
1607098500000|2020-12-04 16:15:00|23062.11|23062.11|23034.29|23034.29|23062.11|23062.11|23029.55|23029.55|0
1607098800000|2020-12-04 16:20:00|23037.83|23037.83|23039.26|23039.26|23042.99|23042.99|23017.6|23017.6|0
1607099100000|2020-12-04 16:25:00|23038.78|23038.78|23038.25|23038.25|23055.95|23055.95|23038.25|23038.25|0
1607328900000|2020-12-07 08:15:00|23257.65|23257.65|23289.69|23289.69|23309.8|23309.8|23255.84|23255.84|0
1607329200000|2020-12-07 08:20:00|23282.6|23282.6|23321.68|23321.68|23325.7|23325.7|23258.23|23258.23|0
1607329500000|2020-12-07 08:25:00|23318.14|23318.14|23294.26|23294.26|23325.22|23325.22|23267.14|23267.14|0
1607329800000|2020-12-07 08:30:00|23290.72|23290.72|23276.41|23276.41|23294.43|23294.43|23242.2|23242.2|0
1607330100000|2020-12-07 08:35:00|23269.33|23269.33|23277.87|23277.87|23292.87|23292.87|23269.33|23269.33|0
1607330400000|2020-12-07 08:40:00|23284.95|23284.95|23308.84|23308.84|23330.6|23330.6|23270.78|23270.78|0
1607330700000|2020-12-07 08:45:00|23305.3|23305.3|23356.55|23356.55|23363.63|23363.63|23305.3|23305.3|0
1607331000000|2020-12-07 08:50:00|23357.15|23357.15|23370.43|23370.43|23392.47|23392.47|23353.61|23353.61|0
1607331300000|2020-12-07 08:55:00|23371.03|23371.03|23376.88|23376.88|23384.79|23384.79|23351.69|23351.69|0
1607331600000|2020-12-07 09:00:00|23387.51|23387.51|23447.69|23447.69|23459.93|23459.93|23369.2|23369.2|0
1607331900000|2020-12-07 09:05:00|23451.23|23451.23|23480.11|23480.11|23494.4|23494.4|23451.23|23451.23|0
1607332200000|2020-12-07 09:10:00|23476.57|23476.57|23423.89|23423.89|23477.17|23477.17|23405.94|23405.94|0
1607332500000|2020-12-07 09:15:00|23425.69|23425.69|23452.22|23452.22|23459.3|23459.3|23422.75|23422.75|0
1607332800000|2020-12-07 09:20:00|23454.63|23454.63|23470.31|23470.31|23477.39|23477.39|23454.63|23454.63|0
1607333100000|2020-12-07 09:25:00|23466.77|23466.77|23455.42|23455.42|23476.67|23476.67|23454.94|23454.94|0
1607333400000|2020-12-07 09:30:00|23458.96|23458.96|23441.98|23441.98|23469.08|23469.08|23441.98|23441.98|0
1607333700000|2020-12-07 09:35:00|23442.39|23442.39|23439.99|23439.99|23449.48|23449.48|23427.63|23427.63|0
1607334000000|2020-12-07 09:40:00|23443.53|23443.53|23457.69|23457.69|23457.69|23457.69|23427.68|23427.68|0
1607334300000|2020-12-07 09:45:00|23461.24|23461.24|23449.19|23449.19|23468.51|23468.51|23445.65|23445.65|0
1607334600000|2020-12-07 09:50:00|23452.73|23452.73|23430.11|23430.11|23452.73|23452.73|23426.38|23426.38|0
1607334900000|2020-12-07 09:55:00|23433.65|23433.65|23385.19|23385.19|23438.4|23438.4|23384.71|23384.71|0
1607335200000|2020-12-07 10:00:00|23384.59|23384.59|23350.5|23350.5|23384.59|23384.59|23342.21|23342.21|0
1607335500000|2020-12-07 10:05:00|23354.04|23354.04|23365.02|23365.02|23375.64|23375.64|23343.42|23343.42|0
1607335800000|2020-12-07 10:10:00|23361.48|23361.48|23358.17|23358.17|23369.04|23369.04|23351.09|23351.09|0
1607336100000|2020-12-07 10:15:00|23357.57|23357.57|23356.97|23356.97|23357.57|23357.57|23349.89|23349.89|0
1607336400000|2020-12-07 10:20:00|23353.43|23353.43|23341.04|23341.04|23356.08|23356.08|23341.04|23341.04|0
1607336700000|2020-12-07 10:25:00|23344.58|23344.58|23341.9|23341.9|23352.27|23352.27|23333.96|23333.96|0
1607337000000|2020-12-07 10:30:00|23345.44|23345.44|23316.83|23316.83|23349.39|23349.39|23313.69|23313.69|0
1607337300000|2020-12-07 10:35:00|23317.24|23317.24|23319.64|23319.64|23320.05|23320.05|23309.55|23309.55|0
1607337600000|2020-12-07 10:40:00|23320.12|23320.12|23331.16|23331.16|23331.16|23331.16|23315.38|23315.38|0
1607337900000|2020-12-07 10:45:00|23327.61|23327.61|23349.24|23349.24|23350.86|23350.86|23324.07|23324.07|0
1607338200000|2020-12-07 10:50:00|23348.64|23348.64|23342.16|23342.16|23348.64|23348.64|23334.48|23334.48|0
1607338500000|2020-12-07 10:55:00|23349.24|23349.24|23315.42|23315.42|23349.24|23349.24|23315.42|23315.42|0
1607338800000|2020-12-07 11:00:00|23314.82|23314.82|23337.85|23337.85|23341.39|23341.39|23307.73|23307.73|0
1607339100000|2020-12-07 11:05:00|23344.94|23344.94|23345.48|23345.48|23356.11|23356.11|23337.25|23337.25|0
1607339400000|2020-12-07 11:10:00|23349.02|23349.02|23369.07|23369.07|23369.07|23369.07|23333.66|23333.66|0
1607339700000|2020-12-07 11:15:00|23372.61|23372.61|23405.49|23405.49|23412.99|23412.99|23365.53|23365.53|0
1607340000000|2020-12-07 11:20:00|23398.41|23398.41|23393.26|23393.26|23412.04|23412.04|23393.26|23393.26|0
1607340300000|2020-12-07 11:25:00|23389.71|23389.71|23416.96|23416.96|23416.96|23416.96|23382.63|23382.63|0
1607340600000|2020-12-07 11:30:00|23420.5|23420.5|23443.56|23443.56|23443.56|23443.56|23416.96|23416.96|0
1607340900000|2020-12-07 11:35:00|23447.1|23447.1|23435.99|23435.99|23458.32|23458.32|23435.87|23435.87|0
1607341200000|2020-12-07 11:40:00|23432.45|23432.45|23425.56|23425.56|23443.68|23443.68|23425.56|23425.56|0
1607341500000|2020-12-07 11:45:00|23422.02|23422.02|23461.8|23461.8|23461.8|23461.8|23422.02|23422.02|0
1607341800000|2020-12-07 11:50:00|23468.88|23468.88|23539.99|23539.99|23545.46|23545.46|23468.88|23468.88|0
1607342100000|2020-12-07 11:55:00|23540.4|23540.4|23505.4|23505.4|23543.53|23543.53|23505.4|23505.4|0
1607342400000|2020-12-07 12:00:00|23504.2|23504.2|23414.37|23414.37|23504.2|23504.2|23400.2|23400.2|0
1607342700000|2020-12-07 12:05:00|23410.82|23410.82|23383.96|23383.96|23421.45|23421.45|23379.46|23379.46|0
1607343000000|2020-12-07 12:10:00|23391.04|23391.04|23398.72|23398.72|23405.81|23405.81|23391.04|23391.04|0
1607343300000|2020-12-07 12:15:00|23398.12|23398.12|23366.03|23366.03|23398.12|23398.12|23362.49|23362.49|0
1607343600000|2020-12-07 12:20:00|23365.62|23365.62|23380.39|23380.39|23380.39|23380.39|23354.4|23354.4|0
1607343900000|2020-12-07 12:25:00|23383.93|23383.93|23390.41|23390.41|23394.55|23394.55|23380.39|23380.39|0
1607344200000|2020-12-07 12:30:00|23393.95|23393.95|23386.27|23386.27|23400.43|23400.43|23382.73|23382.73|0
1607344500000|2020-12-07 12:35:00|23382.73|23382.73|23393.95|23393.95|23393.95|23393.95|23368.56|23368.56|0
1607344800000|2020-12-07 12:40:00|23394.36|23394.36|23367.67|23367.67|23397.49|23397.49|23365.26|23365.26|0
1607345100000|2020-12-07 12:45:00|23371.21|23371.21|23389.52|23389.52|23389.52|23389.52|23371.21|23371.21|0
1607345400000|2020-12-07 12:50:00|23389.04|23389.04|23383.6|23383.6|23389.04|23389.04|23363.17|23363.17|0
1607345700000|2020-12-07 12:55:00|23387.14|23387.14|23385.02|23385.02|23391.5|23391.5|23376.93|23376.93|0
1607346000000|2020-12-07 13:00:00|23395.64|23395.64|23395.64|23395.64|23402.12|23402.12|23391.5|23391.5|0
1607346300000|2020-12-07 13:05:00|23392.1|23392.1|23402.12|23402.12|23402.12|23402.12|23391.69|23391.69|0
1607346600000|2020-12-07 13:10:00|23398.58|23398.58|23383.21|23383.21|23402.12|23402.12|23383.21|23383.21|0
1607346900000|2020-12-07 13:15:00|23382.01|23382.01|23371.29|23371.29|23382.01|23382.01|23343.78|23343.78|0
1607347200000|2020-12-07 13:20:00|23367.75|23367.75|23377.77|23377.77|23384.44|23384.44|23356.52|23356.52|0
1607347500000|2020-12-07 13:25:00|23381.31|23381.31|23394.97|23394.97|23397.28|23397.28|23381.31|23381.31|0
1607347800000|2020-12-07 13:30:00|23391.43|23391.43|23392.13|23392.13|23398.51|23398.51|23381.69|23381.69|0
1607348100000|2020-12-07 13:35:00|23393.33|23393.33|23380.71|23380.71|23397.19|23397.19|23377.07|23377.07|0
1607348400000|2020-12-07 13:40:00|23384.25|23384.25|23399.02|23399.02|23399.02|23399.02|23381.31|23381.31|0
1607348700000|2020-12-07 13:45:00|23402.56|23402.56|23411.98|23411.98|23415.52|23415.52|23401.95|23401.95|0
1607349000000|2020-12-07 13:50:00|23415.52|23415.52|23396.44|23396.44|23420.07|23420.07|23396.44|23396.44|0
1607349300000|2020-12-07 13:55:00|23395.84|23395.84|23395.62|23395.62|23403.52|23403.52|23387.72|23387.72|0
1607349600000|2020-12-07 14:00:00|23399.16|23399.16|23412.85|23412.85|23416.39|23416.39|23399.16|23399.16|0
1607349900000|2020-12-07 14:05:00|23412.25|23412.25|23408.29|23408.29|23419.33|23419.33|23401.62|23401.62|0
1607350200000|2020-12-07 14:10:00|23407.69|23407.69|23390.81|23390.81|23407.69|23407.69|23390.4|23390.4|0
1607350500000|2020-12-07 14:15:00|23391.41|23391.41|23412.66|23412.66|23416.2|23416.2|23391.41|23391.41|0
1607350800000|2020-12-07 14:20:00|23409.12|23409.12|23401.02|23401.02|23416.2|23416.2|23401.02|23401.02|0
1607351100000|2020-12-07 14:25:00|23401.43|23401.43|23418.6|23418.6|23422.15|23422.15|23401.43|23401.43|0
1607351400000|2020-12-07 14:30:00|23419.21|23419.21|23379.27|23379.27|23423.57|23423.57|23379.27|23379.27|0
1607351700000|2020-12-07 14:35:00|23375.73|23375.73|23379.56|23379.56|23387.6|23387.6|23332.39|23332.39|0
1607352000000|2020-12-07 14:40:00|23383.1|23383.1|23379.15|23379.15|23383.1|23383.1|23364.19|23364.19|0
1607352300000|2020-12-07 14:45:00|23386.23|23386.23|23393.28|23393.28|23394.52|23394.52|23372.06|23372.06|0
1607352600000|2020-12-07 14:50:00|23389.74|23389.74|23401.79|23401.79|23405.93|23405.93|23388.73|23388.73|0
1607352900000|2020-12-07 14:55:00|23402.2|23402.2|23441.34|23441.34|23441.34|23441.34|23393.5|23393.5|0
1607353200000|2020-12-07 15:00:00|23441.95|23441.95|23434.55|23434.55|23467.62|23467.62|23434.55|23434.55|0
1607353500000|2020-12-07 15:05:00|23431.01|23431.01|23441.35|23441.35|23441.35|23441.35|23415.64|23415.64|0
1607353800000|2020-12-07 15:10:00|23442.17|23442.17|23441.13|23441.13|23464.84|23464.84|23441.13|23441.13|0
1607354100000|2020-12-07 15:15:00|23441.54|23441.54|23420.19|23420.19|23441.54|23441.54|23406.03|23406.03|0
1607354400000|2020-12-07 15:20:00|23416.65|23416.65|23405.37|23405.37|23420.67|23420.67|23397.81|23397.81|0
1607354700000|2020-12-07 15:25:00|23401.83|23401.83|23434.5|23434.5|23434.5|23434.5|23401.42|23401.42|0
1607355000000|2020-12-07 15:30:00|23438.04|23438.04|23448.44|23448.44|23455.52|23455.52|23434.5|23434.5|0
1607355300000|2020-12-07 15:35:00|23444.9|23444.9|23426.97|23426.97|23449.04|23449.04|23426.97|23426.97|0
1607355600000|2020-12-07 15:40:00|23428.18|23428.18|23388.87|23388.87|23428.18|23428.18|23388.87|23388.87|0
1607355900000|2020-12-07 15:45:00|23392.41|23392.41|23393.97|23393.97|23410.31|23410.31|23387.08|23387.08|0
1607356200000|2020-12-07 15:50:00|23390.43|23390.43|23398.97|23398.97|23416.08|23416.08|23386.89|23386.89|0
1607356500000|2020-12-07 15:55:00|23402.52|23402.52|23392.93|23392.93|23410.73|23410.73|23386.45|23386.45|0
1607356800000|2020-12-07 16:00:00|23389.39|23389.39|23373.17|23373.17|23390.81|23390.81|23365.9|23365.9|0
1607357100000|2020-12-07 16:05:00|23373.77|23373.77|23370.82|23370.82|23382.06|23382.06|23370.82|23370.82|0
1607357400000|2020-12-07 16:10:00|23371.42|23371.42|23373.88|23373.88|23373.88|23373.88|23353.36|23353.36|0
1607357700000|2020-12-07 16:15:00|23373.28|23373.28|23370.41|23370.41|23373.95|23373.95|23353.55|23353.55|0
1607358000000|2020-12-07 16:20:00|23369.81|23369.81|23385.37|23385.37|23390.18|23390.18|23368.6|23368.6|0
1607358300000|2020-12-07 16:25:00|23386.33|23386.33|23396.21|23396.21|23401.09|23401.09|23385.12|23385.12|0
1607415300000|2020-12-08 08:15:00|23225.65|23225.65|23226.79|23226.79|23261.06|23261.06|23219.7|23219.7|0
1607415600000|2020-12-08 08:20:00|23227.27|23227.27|23241.96|23241.96|23253.01|23253.01|23217.12|23217.12|0
1607415900000|2020-12-08 08:25:00|23249.05|23249.05|23221.15|23221.15|23257.64|23257.64|23221.15|23221.15|0
1607416200000|2020-12-08 08:30:00|23210.53|23210.53|23258.93|23258.93|23258.93|23258.93|23210.53|23210.53|0
1607416500000|2020-12-08 08:35:00|23259.34|23259.34|23246.43|23246.43|23267.02|23267.02|23242.89|23242.89|0
1607416800000|2020-12-08 08:40:00|23253.51|23253.51|23218.1|23218.1|23253.51|23253.51|23214.56|23214.56|0
1607417100000|2020-12-08 08:45:00|23214.56|23214.56|23218.84|23218.84|23223.22|23223.22|23211.55|23211.55|0
1607417400000|2020-12-08 08:50:00|23215.3|23215.3|23175.21|23175.21|23218.84|23218.84|23175.21|23175.21|0
1607417700000|2020-12-08 08:55:00|23171.67|23171.67|23177.55|23177.55|23189.37|23189.37|23171.67|23171.67|0
1607418000000|2020-12-08 09:00:00|23185.23|23185.23|23195.98|23195.98|23199.81|23199.81|23185.23|23185.23|0
1607418300000|2020-12-08 09:05:00|23181.81|23181.81|23178.39|23178.39|23182.41|23182.41|23177.91|23177.91|0
1607418600000|2020-12-08 09:10:00|23174.85|23174.85|23167.17|23167.17|23174.85|23174.85|23160.69|23160.69|0
1607418900000|2020-12-08 09:15:00|23167.77|23167.77|23142.5|23142.5|23167.77|23167.77|23133.27|23133.27|0
1607419200000|2020-12-08 09:20:00|23142.91|23142.91|23120.27|23120.27|23142.91|23142.91|23112.37|23112.37|0
1607419500000|2020-12-08 09:25:00|23120.68|23120.68|23113.7|23113.7|23124.32|23124.32|23109.85|23109.85|0
1607419800000|2020-12-08 09:30:00|23117.24|23117.24|23112.37|23112.37|23128.46|23128.46|23112.37|23112.37|0
1607420100000|2020-12-08 09:35:00|23111.96|23111.96|23069.78|23069.78|23111.96|23111.96|23066.24|23066.24|0
1607420400000|2020-12-08 09:40:00|23066.24|23066.24|23068.03|23068.03|23077.27|23077.27|23047.91|23047.91|0
1607420700000|2020-12-08 09:45:00|23068.63|23068.63|23084.83|23084.83|23088.14|23088.14|23068.63|23068.63|0
1607421000000|2020-12-08 09:50:00|23091.92|23091.92|23118.44|23118.44|23118.44|23118.44|23091.92|23091.92|0
1607421300000|2020-12-08 09:55:00|23121.98|23121.98|23130.94|23130.94|23144.91|23144.91|23121.98|23121.98|0
1607421600000|2020-12-08 10:00:00|23123.86|23123.86|23084.78|23084.78|23123.86|23123.86|23084.78|23084.78|0
1607421900000|2020-12-08 10:05:00|23091.86|23091.86|23106.43|23106.43|23106.43|23106.43|23085.19|23085.19|0
1607422200000|2020-12-08 10:10:00|23117.06|23117.06|23106.43|23106.43|23117.06|23117.06|23106.43|23106.43|0
1607422500000|2020-12-08 10:15:00|23105.83|23105.83|23111.08|23111.08|23115.64|23115.64|23100.46|23100.46|0
1607422800000|2020-12-08 10:20:00|23110.6|23110.6|23102.92|23102.92|23110.6|23110.6|23102.32|23102.32|0
1607423100000|2020-12-08 10:25:00|23104.12|23104.12|23093.69|23093.69|23104.12|23104.12|23090.56|23090.56|0
1607423400000|2020-12-08 10:30:00|23094.29|23094.29|23097.3|23097.3|23103.18|23103.18|23093.76|23093.76|0
1607423700000|2020-12-08 10:35:00|23093.76|23093.76|23120.88|23120.88|23120.88|23120.88|23091.95|23091.95|0
1607424000000|2020-12-08 10:40:00|23127.97|23127.97|23135.05|23135.05|23135.65|23135.65|23123.82|23123.82|0
1607424300000|2020-12-08 10:45:00|23120.88|23120.88|23117.34|23117.34|23120.88|23120.88|23110.26|23110.26|0
1607424600000|2020-12-08 10:50:00|23124.43|23124.43|23136.25|23136.25|23136.25|23136.25|23124.43|23124.43|0
1607424900000|2020-12-08 10:55:00|23132.71|23132.71|23127.49|23127.49|23136.25|23136.25|23126.89|23126.89|0
1607425200000|2020-12-08 11:00:00|23126.89|23126.89|23124.93|23124.93|23126.89|23126.89|23121.32|23121.32|0
1607425500000|2020-12-08 11:05:00|23121.39|23121.39|23138.08|23138.08|23146.59|23146.59|23121.39|23121.39|0
1607425800000|2020-12-08 11:10:00|23141.62|23141.62|23148.23|23148.23|23148.23|23148.23|23137.6|23137.6|0
1607426100000|2020-12-08 11:15:00|23144.69|23144.69|23111.61|23111.61|23144.69|23144.69|23111.61|23111.61|0
1607426400000|2020-12-08 11:20:00|23111.13|23111.13|23132.62|23132.62|23139.1|23139.1|23110.65|23110.65|0
1607426700000|2020-12-08 11:25:00|23133.83|23133.83|23133.47|23133.47|23134.43|23134.43|23133.47|23133.47|0
1607427000000|2020-12-08 11:30:00|23132.87|23132.87|23140.17|23140.17|23144.92|23144.92|23132.27|23132.27|0
1607427300000|2020-12-08 11:35:00|23143.71|23143.71|23161.83|23161.83|23162.31|23162.31|23140.17|23140.17|0
1607427600000|2020-12-08 11:40:00|23133.5|23133.5|23115.19|23115.19|23133.5|23133.5|23115.19|23115.19|0
1607427900000|2020-12-08 11:45:00|23108.11|23108.11|23102.6|23102.6|23118.73|23118.73|23102.6|23102.6|0
1607428200000|2020-12-08 11:50:00|23101.39|23101.39|23122.64|23122.64|23122.64|23122.64|23101.39|23101.39|0
1607428500000|2020-12-08 11:55:00|23119.1|23119.1|23097.73|23097.73|23119.1|23119.1|23097.73|23097.73|0
1607428800000|2020-12-08 12:00:00|23104.81|23104.81|23101.22|23101.22|23108.95|23108.95|23098.93|23098.93|0
1607429100000|2020-12-08 12:05:00|23101.63|23101.63|23110.23|23110.23|23110.23|23110.23|23099.82|23099.82|0
1607429400000|2020-12-08 12:10:00|23113.77|23113.77|23121.93|23121.93|23124.39|23124.39|23113.77|23113.77|0
1607429700000|2020-12-08 12:15:00|23125.47|23125.47|23120.85|23120.85|23125.47|23125.47|23120.85|23120.85|0
1607430000000|2020-12-08 12:20:00|23117.31|23117.31|23126.85|23126.85|23127.93|23127.93|23117.31|23117.31|0
1607430300000|2020-12-08 12:25:00|23130.39|23130.39|23123.14|23123.14|23130.39|23130.39|23116.06|23116.06|0
1607430600000|2020-12-08 12:30:00|23123.56|23123.56|23128.23|23128.23|23128.23|23128.23|23113.34|23113.34|0
1607430900000|2020-12-08 12:35:00|23131.77|23131.77|23129.72|23129.72|23131.77|23131.77|23115.08|23115.08|0
1607431200000|2020-12-08 12:40:00|23129.12|23129.12|23123.97|23123.97|23129.12|23129.12|23121.63|23121.63|0
1607431500000|2020-12-08 12:45:00|23131.05|23131.05|23141.92|23141.92|23150.81|23150.81|23131.05|23131.05|0
1607431800000|2020-12-08 12:50:00|23138.38|23138.38|23147.63|23147.63|23148.04|23148.04|23134.36|23134.36|0
1607432100000|2020-12-08 12:55:00|23147.03|23147.03|23133.21|23133.21|23147.03|23147.03|23125.18|23125.18|0
1607432400000|2020-12-08 13:00:00|23129.67|23129.67|23162.43|23162.43|23162.43|23162.43|23129.67|23129.67|0
1607432700000|2020-12-08 13:05:00|23161.83|23161.83|23172.45|23172.45|23172.45|23172.45|23161.83|23161.83|0
1607433000000|2020-12-08 13:10:00|23175.99|23175.99|23201.02|23201.02|23201.02|23201.02|23165.37|23165.37|0
1607433300000|2020-12-08 13:15:00|23201.85|23201.85|23125.07|23125.07|23206.59|23206.59|23125.07|23125.07|0
1607433600000|2020-12-08 13:20:00|23125.48|23125.48|23107.54|23107.54|23125.48|23125.48|23087.01|23087.01|0
1607433900000|2020-12-08 13:25:00|23104|23104|23111.21|23111.21|23116.36|23116.36|23104|23104|0
1607434200000|2020-12-08 13:30:00|23107.67|23107.67|23096.85|23096.85|23108.08|23108.08|23096.85|23096.85|0
1607434500000|2020-12-08 13:35:00|23103.93|23103.93|23096.85|23096.85|23108.08|23108.08|23093.91|23093.91|0
1607434800000|2020-12-08 13:40:00|23097.26|23097.26|23094.45|23094.45|23112.63|23112.63|23090.78|23090.78|0
1607435100000|2020-12-08 13:45:00|23097.99|23097.99|23107.22|23107.22|23113.23|23113.23|23097.99|23097.99|0
1607435400000|2020-12-08 13:50:00|23106.74|23106.74|23092.57|23092.57|23106.74|23106.74|23092.57|23092.57|0
1607435700000|2020-12-08 13:55:00|23090.77|23090.77|23118.91|23118.91|23118.91|23118.91|23084.82|23084.82|0
1607436000000|2020-12-08 14:00:00|23115.36|23115.36|23110.74|23110.74|23129.53|23129.53|23110.74|23110.74|0
1607436300000|2020-12-08 14:05:00|23103.66|23103.66|23113.8|23113.8|23113.8|23113.8|23103.66|23103.66|0
1607436600000|2020-12-08 14:10:00|23115.61|23115.61|23152.83|23152.83|23152.83|23152.83|23115.61|23115.61|0
1607436900000|2020-12-08 14:15:00|23149.28|23149.28|23148.68|23148.68|23157.57|23157.57|23145.14|23145.14|0
1607437200000|2020-12-08 14:20:00|23146.88|23146.88|23129.85|23129.85|23151.81|23151.81|23128.65|23128.65|0
1607437500000|2020-12-08 14:25:00|23140.48|23140.48|23139.11|23139.11|23153.27|23153.27|23128.41|23128.41|0
1607437800000|2020-12-08 14:30:00|23135.56|23135.56|23103.55|23103.55|23158.84|23158.84|23102.12|23102.12|0
1607438100000|2020-12-08 14:35:00|23107.09|23107.09|23149.16|23149.16|23149.16|23149.16|23107.09|23107.09|0
1607438400000|2020-12-08 14:40:00|23145.62|23145.62|23157|23157|23167.62|23167.62|23145.62|23145.62|0
1607438700000|2020-12-08 14:45:00|23160.54|23160.54|23146.46|23146.46|23164.08|23164.08|23146.46|23146.46|0
1607439000000|2020-12-08 14:50:00|23153.54|23153.54|23179.72|23179.72|23199.04|23199.04|23153.54|23153.54|0
1607439300000|2020-12-08 14:55:00|23176.18|23176.18|23180.93|23180.93|23200.97|23200.97|23176.18|23176.18|0
1607439600000|2020-12-08 15:00:00|23188.01|23188.01|23122.58|23122.58|23188.42|23188.42|23122.58|23122.58|0
1607439900000|2020-12-08 15:05:00|23126.13|23126.13|23085.56|23085.56|23129.26|23129.26|23085.56|23085.56|0
1607440200000|2020-12-08 15:10:00|23089.1|23089.1|23063.9|23063.9|23096.18|23096.18|23063.9|23063.9|0
1607440500000|2020-12-08 15:15:00|23081.61|23081.61|23101|23101|23124.1|23124.1|23078.06|23078.06|0
1607440800000|2020-12-08 15:20:00|23104.55|23104.55|23091.52|23091.52|23104.55|23104.55|23087.97|23087.97|0
1607441100000|2020-12-08 15:25:00|23095.06|23095.06|23115.44|23115.44|23122.59|23122.59|23083.76|23083.76|0
1607441400000|2020-12-08 15:30:00|23114.96|23114.96|23125.94|23125.94|23137.99|23137.99|23111.42|23111.42|0
1607441700000|2020-12-08 15:35:00|23122.4|23122.4|23141.31|23141.31|23141.31|23141.31|23122.4|23122.4|0
1607442000000|2020-12-08 15:40:00|23137.77|23137.77|23139.58|23139.58|23159.02|23159.02|23137.77|23137.77|0
1607442300000|2020-12-08 15:45:00|23132.49|23132.49|23139.64|23139.64|23145.65|23145.65|23121.87|23121.87|0
1607442600000|2020-12-08 15:50:00|23138.69|23138.69|23107.66|23107.66|23138.69|23138.69|23104.59|23104.59|0
1607442900000|2020-12-08 15:55:00|23104.11|23104.11|23102.02|23102.02|23114.18|23114.18|23090.58|23090.58|0
1607443200000|2020-12-08 16:00:00|23103.23|23103.23|23136.75|23136.75|23136.75|23136.75|23097.25|23097.25|0
1607443500000|2020-12-08 16:05:00|23137.16|23137.16|23110.75|23110.75|23145.68|23145.68|23110.75|23110.75|0
1607443800000|2020-12-08 16:10:00|23110.15|23110.15|23109.23|23109.23|23128.46|23128.46|23109.23|23109.23|0
1607444100000|2020-12-08 16:15:00|23112.78|23112.78|23088.11|23088.11|23121.06|23121.06|23080.43|23080.43|0
1607444400000|2020-12-08 16:20:00|23087.7|23087.7|23063.56|23063.56|23105.6|23105.6|23063.56|23063.56|0
1607444700000|2020-12-08 16:25:00|23064.76|23064.76|23070.47|23070.47|23085.94|23085.94|23057.68|23057.68|0
1607501700000|2020-12-09 08:15:00|23156.96|23156.96|23162.75|23162.75|23164.74|23164.74|23123.89|23123.89|0
1607502000000|2020-12-09 08:20:00|23169.83|23169.83|23173.89|23173.89|23183.99|23183.99|23137.14|23137.14|0
1607502300000|2020-12-09 08:25:00|23177.43|23177.43|23171.13|23171.13|23243.8|23243.8|23162.85|23162.85|0
1607502600000|2020-12-09 08:30:00|23181.76|23181.76|23227.25|23227.25|23227.25|23227.25|23174.97|23174.97|0
1607502900000|2020-12-09 08:35:00|23213.08|23213.08|23243.63|23243.63|23247.17|23247.17|23202.46|23202.46|0
1607503200000|2020-12-09 08:40:00|23247.17|23247.17|23244.61|23244.61|23254.1|23254.1|23230.83|23230.83|0
1607503500000|2020-12-09 08:45:00|23248.16|23248.16|23272.15|23272.15|23279.23|23279.23|23243.22|23243.22|0
1607503800000|2020-12-09 08:50:00|23268.61|23268.61|23207.49|23207.49|23275.69|23275.69|23207.49|23207.49|0
1607504100000|2020-12-09 08:55:00|23211.03|23211.03|23172.08|23172.08|23218.11|23218.11|23172.08|23172.08|0
1607504400000|2020-12-09 09:00:00|23179.16|23179.16|23172.51|23172.51|23208.31|23208.31|23172.51|23172.51|0
1607504700000|2020-12-09 09:05:00|23173.34|23173.34|23152.75|23152.75|23174.16|23174.16|23136.54|23136.54|0
1607505000000|2020-12-09 09:10:00|23153.16|23153.16|23143.77|23143.77|23154.36|23154.36|23130.71|23130.71|0
1607505300000|2020-12-09 09:15:00|23142.81|23142.81|23094.26|23094.26|23142.81|23142.81|23094.26|23094.26|0
1607505600000|2020-12-09 09:20:00|23093.78|23093.78|23111.01|23111.01|23115.03|23115.03|23086.22|23086.22|0
1607505900000|2020-12-09 09:25:00|23118.09|23118.09|23116.64|23116.64|23127.26|23127.26|23116.64|23116.64|0
1607506200000|2020-12-09 09:30:00|23109.56|23109.56|23101.61|23101.61|23117.46|23117.46|23101.61|23101.61|0
1607506500000|2020-12-09 09:35:00|23100.79|23100.79|23065.02|23065.02|23100.79|23100.79|23062.71|23062.71|0
1607506800000|2020-12-09 09:40:00|23061.48|23061.48|23031.12|23031.12|23074.22|23074.22|23027.58|23027.58|0
1607507100000|2020-12-09 09:45:00|23034.67|23034.67|23044.21|23044.21|23044.21|23044.21|23012.82|23012.82|0
1607507400000|2020-12-09 09:50:00|23043.39|23043.39|23037.95|23037.95|23043.39|23043.39|23032.35|23032.35|0
1607507700000|2020-12-09 09:55:00|23048.57|23048.57|23023.48|23023.48|23049.39|23049.39|23012.86|23012.86|0
1607508000000|2020-12-09 10:00:00|23027.02|23027.02|23056.17|23056.17|23056.17|23056.17|23023.89|23023.89|0
1607508300000|2020-12-09 10:05:00|23052.63|23052.63|23034.1|23034.1|23055.76|23055.76|23034.1|23034.1|0
1607508600000|2020-12-09 10:10:00|23033.5|23033.5|23051.55|23051.55|23051.55|23051.55|23029.36|23029.36|0
1607508900000|2020-12-09 10:15:00|23040.93|23040.93|23041.17|23041.17|23041.17|23041.17|23026.35|23026.35|0
1607509200000|2020-12-09 10:20:00|23041.58|23041.58|23030.48|23030.48|23041.58|23041.58|23026.94|23026.94|0
1607509500000|2020-12-09 10:25:00|23034.02|23034.02|23025.54|23025.54|23034.02|23034.02|23014.92|23014.92|0
1607509800000|2020-12-09 10:30:00|23032.63|23032.63|23025.27|23025.27|23036.77|23036.77|23018.19|23018.19|0
1607510100000|2020-12-09 10:35:00|23024.67|23024.67|23020.94|23020.94|23024.67|23024.67|23006.77|23006.77|0
1607510400000|2020-12-09 10:40:00|23017.4|23017.4|23009.71|23009.71|23028.02|23028.02|23009.71|23009.71|0
1607510700000|2020-12-09 10:45:00|23013.25|23013.25|23010.22|23010.22|23013.85|23013.85|23007.37|23007.37|0
1607511000000|2020-12-09 10:50:00|23013.76|23013.76|23025.59|23025.59|23029.73|23029.73|23013.16|23013.16|0
1607511300000|2020-12-09 10:55:00|23026|23026|23028.34|23028.34|23028.34|23028.34|23021.25|23021.25|0
1607511600000|2020-12-09 11:00:00|23029.54|23029.54|23023.62|23023.62|23029.54|23029.54|23018.31|23018.31|0
1607511900000|2020-12-09 11:05:00|23030.7|23030.7|23032.63|23032.63|23037.78|23037.78|23029.09|23029.09|0
1607512200000|2020-12-09 11:10:00|23036.17|23036.17|23034.46|23034.46|23039.71|23039.71|23032.63|23032.63|0
1607512500000|2020-12-09 11:15:00|23045.09|23045.09|23065.58|23065.58|23065.58|23065.58|23040.72|23040.72|0
1607512800000|2020-12-09 11:20:00|23064.98|23064.98|23073.14|23073.14|23073.14|23073.14|23055.9|23055.9|0
1607513100000|2020-12-09 11:25:00|23072.54|23072.54|23081.55|23081.55|23085.28|23085.28|23070.52|23070.52|0
1607513400000|2020-12-09 11:30:00|23078.01|23078.01|23073.94|23073.94|23078.01|23078.01|23073.94|23073.94|0
1607513700000|2020-12-09 11:35:00|23077.48|23077.48|23072.73|23072.73|23084.37|23084.37|23072.73|23072.73|0
1607514000000|2020-12-09 11:40:00|23072.13|23072.13|23055.53|23055.53|23075.07|23075.07|23055.53|23055.53|0
1607514300000|2020-12-09 11:45:00|23059.07|23059.07|23045.92|23045.92|23063.22|23063.22|23045.92|23045.92|0
1607514600000|2020-12-09 11:50:00|23042.38|23042.38|23038.46|23038.46|23042.79|23042.79|23038.46|23038.46|0
1607514900000|2020-12-09 11:55:00|23037.85|23037.85|23033.9|23033.9|23052.02|23052.02|23033.9|23033.9|0
1607515200000|2020-12-09 12:00:00|23034.5|23034.5|23009.77|23009.77|23041.59|23041.59|22993.2|22993.2|0
1607515500000|2020-12-09 12:05:00|23016.85|23016.85|22984.38|22984.38|23016.85|23016.85|22977.3|22977.3|0
1607515800000|2020-12-09 12:10:00|22980.84|22980.84|22997.16|22997.16|22997.16|22997.16|22980.84|22980.84|0
1607516100000|2020-12-09 12:15:00|22996.56|22996.56|23018.22|23018.22|23018.22|23018.22|22996.56|22996.56|0
1607516400000|2020-12-09 12:20:00|23017.81|23017.81|23026.6|23026.6|23045.54|23045.54|23017.81|23017.81|0
1607516700000|2020-12-09 12:25:00|23033.68|23033.68|23038.52|23038.52|23041.65|23041.65|23023.06|23023.06|0
1607517000000|2020-12-09 12:30:00|23034.98|23034.98|23052.09|23052.09|23055.63|23055.63|23034.98|23034.98|0
1607517300000|2020-12-09 12:35:00|23055.63|23055.63|23039.15|23039.15|23066.25|23066.25|23035.2|23035.2|0
1607517600000|2020-12-09 12:40:00|23046.24|23046.24|23036.21|23036.21|23046.24|23046.24|23028.12|23028.12|0
1607517900000|2020-12-09 12:45:00|23039.76|23039.76|23049.97|23049.97|23053.51|23053.51|23039.76|23039.76|0
1607518200000|2020-12-09 12:50:00|23053.51|23053.51|23046.43|23046.43|23060.59|23060.59|23039.35|23039.35|0
1607518500000|2020-12-09 12:55:00|23046.84|23046.84|23050.38|23050.38|23050.38|23050.38|23046.84|23046.84|0
1607518800000|2020-12-09 13:00:00|23057.46|23057.46|23056.5|23056.5|23062.02|23062.02|23052.96|23052.96|0
1607519100000|2020-12-09 13:05:00|23057.1|23057.1|23045.47|23045.47|23060.84|23060.84|23045.47|23045.47|0
1607519400000|2020-12-09 13:10:00|23045.06|23045.06|23059.82|23059.82|23059.82|23059.82|23041.52|23041.52|0
1607519700000|2020-12-09 13:15:00|23060.24|23060.24|23067.92|23067.92|23079.15|23079.15|23056.69|23056.69|0
1607520000000|2020-12-09 13:20:00|23068.33|23068.33|23063.59|23063.59|23071.87|23071.87|23063.59|23063.59|0
1607520300000|2020-12-09 13:25:00|23063.18|23063.18|23056.38|23056.38|23063.18|23063.18|23048.89|23048.89|0
1607520600000|2020-12-09 13:30:00|23056.98|23056.98|23089.87|23089.87|23089.87|23089.87|23053.44|23053.44|0
1607520900000|2020-12-09 13:35:00|23089.39|23089.39|23110.25|23110.25|23110.25|23110.25|23087.87|23087.87|0
1607521200000|2020-12-09 13:40:00|23113.79|23113.79|23119.96|23119.96|23126.63|23126.63|23106.71|23106.71|0
1607521500000|2020-12-09 13:45:00|23116.42|23116.42|23118.35|23118.35|23119.96|23119.96|23115.22|23115.22|0
1607521800000|2020-12-09 13:50:00|23121.89|23121.89|23104.18|23104.18|23121.89|23121.89|23097.1|23097.1|0
1607522100000|2020-12-09 13:55:00|23104.59|23104.59|23114.81|23114.81|23119.17|23119.17|23104.4|23104.4|0
1607522400000|2020-12-09 14:00:00|23118.35|23118.35|23129.04|23129.04|23132.7|23132.7|23118.35|23118.35|0
1607522700000|2020-12-09 14:05:00|23132.58|23132.58|23122.01|23122.01|23140.67|23140.67|23122.01|23122.01|0
1607523000000|2020-12-09 14:10:00|23121.6|23121.6|23102.28|23102.28|23121.6|23121.6|23102.28|23102.28|0
1607523300000|2020-12-09 14:15:00|23105.82|23105.82|23087.58|23087.58|23106.23|23106.23|23079.9|23079.9|0
1607523600000|2020-12-09 14:20:00|23084.04|23084.04|23095.36|23095.36|23100.52|23100.52|23081.32|23081.32|0
1607523900000|2020-12-09 14:25:00|23094.88|23094.88|23098.33|23098.33|23101.14|23101.14|23086.5|23086.5|0
1607524200000|2020-12-09 14:30:00|23098.93|23098.93|23066.87|23066.87|23098.93|23098.93|23059.18|23059.18|0
1607524500000|2020-12-09 14:35:00|23070.41|23070.41|23057.38|23057.38|23081.03|23081.03|23049.16|23049.16|0
1607524800000|2020-12-09 14:40:00|23056.15|23056.15|23019.26|23019.26|23060.1|23060.1|23019.26|23019.26|0
1607525100000|2020-12-09 14:45:00|23018.3|23018.3|22992.85|22992.85|23022.32|23022.32|22985.77|22985.77|0
1607525400000|2020-12-09 14:50:00|22996.4|22996.4|23021.79|23021.79|23025.33|23025.33|22978.28|22978.28|0
1607525700000|2020-12-09 14:55:00|23025.33|23025.33|23042.94|23042.94|23046.48|23046.48|23022.89|23022.89|0
1607526000000|2020-12-09 15:00:00|23046.48|23046.48|23063.41|23063.41|23063.41|23063.41|23037.06|23037.06|0
1607526300000|2020-12-09 15:05:00|23063.82|23063.82|23093.95|23093.95|23100.84|23100.84|23056.73|23056.73|0
1607526600000|2020-12-09 15:10:00|23097.49|23097.49|23089.81|23089.81|23101.03|23101.03|23078.17|23078.17|0
1607526900000|2020-12-09 15:15:00|23093.35|23093.35|23111.25|23111.25|23123.07|23123.07|23093.35|23093.35|0
1607527200000|2020-12-09 15:20:00|23110.65|23110.65|23102.96|23102.96|23113.59|23113.59|23095.47|23095.47|0
1607527500000|2020-12-09 15:25:00|23103.37|23103.37|23118.55|23118.55|23126.04|23126.04|23103.37|23103.37|0
1607527800000|2020-12-09 15:30:00|23115.01|23115.01|23118.55|23118.55|23122.09|23122.09|23111.66|23111.66|0
1607528100000|2020-12-09 15:35:00|23115.01|23115.01|23112|23112|23122.62|23122.62|23110.87|23110.87|0
1607528400000|2020-12-09 15:40:00|23111.59|23111.59|23130.12|23130.12|23133.25|23133.25|23108.05|23108.05|0
1607528700000|2020-12-09 15:45:00|23133.66|23133.66|23130.91|23130.91|23155.29|23155.29|23127.37|23127.37|0
1607529000000|2020-12-09 15:50:00|23137.99|23137.99|23107.86|23107.86|23137.99|23137.99|23107.86|23107.86|0
1607529300000|2020-12-09 15:55:00|23111.4|23111.4|23138.72|23138.72|23138.72|23138.72|23110.58|23110.58|0
1607529600000|2020-12-09 16:00:00|23142.26|23142.26|23173.02|23173.02|23177.38|23177.38|23138.72|23138.72|0
1607529900000|2020-12-09 16:05:00|23176.56|23176.56|23216.72|23216.72|23227.34|23227.34|23168.88|23168.88|0
1607530200000|2020-12-09 16:10:00|23223.8|23223.8|23243|23243|23247.02|23247.02|23220.61|23220.61|0
1607530500000|2020-12-09 16:15:00|23243.48|23243.48|23238.73|23238.73|23245.81|23245.81|23225.58|23225.58|0
1607530800000|2020-12-09 16:20:00|23238.13|23238.13|23253.72|23253.72|23257.26|23257.26|23226.3|23226.3|0
1607531100000|2020-12-09 16:25:00|23257.26|23257.26|23242.83|23242.83|23257.67|23257.67|23232.28|23232.28|0
1607588100000|2020-12-10 08:15:00|23497.92|23497.92|23509.53|23509.53|23526.25|23526.25|23497.92|23497.92|0
1607588400000|2020-12-10 08:20:00|23502.45|23502.45|23490.04|23490.04|23529.29|23529.29|23490.04|23490.04|0
1607588700000|2020-12-10 08:25:00|23489.44|23489.44|23477.57|23477.57|23489.44|23489.44|23454.03|23454.03|0
1607589000000|2020-12-10 08:30:00|23484.65|23484.65|23504.47|23504.47|23525.16|23525.16|23484.65|23484.65|0
1607589300000|2020-12-10 08:35:00|23500.93|23500.93|23509.24|23509.24|23518.16|23518.16|23479.69|23479.69|0
1607589600000|2020-12-10 08:40:00|23512.79|23512.79|23475.51|23475.51|23520.35|23520.35|23475.51|23475.51|0
1607589900000|2020-12-10 08:45:00|23476.12|23476.12|23477.13|23477.13|23477.13|23477.13|23457.21|23457.21|0
1607590200000|2020-12-10 08:50:00|23484.21|23484.21|23528.54|23528.54|23528.54|23528.54|23475.39|23475.39|0
1607590500000|2020-12-10 08:55:00|23525|23525|23495.29|23495.29|23525|23525|23492.35|23492.35|0
1607590800000|2020-12-10 09:00:00|23502.37|23502.37|23506.32|23506.32|23516.54|23516.54|23495.29|23495.29|0
1607591100000|2020-12-10 09:05:00|23513.41|23513.41|23538.18|23538.18|23547.25|23547.25|23506.68|23506.68|0
1607591400000|2020-12-10 09:10:00|23541.73|23541.73|23558.9|23558.9|23563.04|23563.04|23528.16|23528.16|0
1607591700000|2020-12-10 09:15:00|23555.36|23555.36|23534.93|23534.93|23555.77|23555.77|23523.49|23523.49|0
1607592000000|2020-12-10 09:20:00|23538.47|23538.47|23548.56|23548.56|23559.19|23559.19|23537.34|23537.34|0
1607592300000|2020-12-10 09:25:00|23548.15|23548.15|23546.35|23546.35|23551.69|23551.69|23544.01|23544.01|0
1607592600000|2020-12-10 09:30:00|23542.81|23542.81|23536.33|23536.33|23546.35|23546.35|23532.18|23532.18|0
1607592900000|2020-12-10 09:35:00|23537.53|23537.53|23522.84|23522.84|23544.2|23544.2|23522.84|23522.84|0
1607593200000|2020-12-10 09:40:00|23529.92|23529.92|23546.5|23546.5|23546.5|23546.5|23525.9|23525.9|0
1607593500000|2020-12-10 09:45:00|23550.04|23550.04|23559.21|23559.21|23566.3|23566.3|23546.5|23546.5|0
1607593800000|2020-12-10 09:50:00|23558.61|23558.61|23563.91|23563.91|23579.86|23579.86|23558.61|23558.61|0
1607594100000|2020-12-10 09:55:00|23560.37|23560.37|23576.75|23576.75|23582.1|23582.1|23553.29|23553.29|0
1607594400000|2020-12-10 10:00:00|23580.29|23580.29|23586.97|23586.97|23590.92|23590.92|23566.13|23566.13|0
1607594700000|2020-12-10 10:05:00|23583.42|23583.42|23607.61|23607.61|23608.21|23608.21|23579.88|23579.88|0
1607595000000|2020-12-10 10:10:00|23618.24|23618.24|23601.92|23601.92|23625.51|23625.51|23601.92|23601.92|0
1607595300000|2020-12-10 10:15:00|23594.84|23594.84|23623.17|23623.17|23623.17|23623.17|23594.84|23594.84|0
1607595600000|2020-12-10 10:20:00|23623.58|23623.58|23610.02|23610.02|23624.4|23624.4|23605.88|23605.88|0
1607595900000|2020-12-10 10:25:00|23606.48|23606.48|23625.99|23625.99|23625.99|23625.99|23606.48|23606.48|0
1607596200000|2020-12-10 10:30:00|23626.47|23626.47|23619.99|23619.99|23626.47|23626.47|23612.3|23612.3|0
1607596500000|2020-12-10 10:35:00|23630.61|23630.61|23661.35|23661.35|23661.35|23661.35|23628.27|23628.27|0
1607596800000|2020-12-10 10:40:00|23664.89|23664.89|23677.03|23677.03|23685.72|23685.72|23664.89|23664.89|0
1607597100000|2020-12-10 10:45:00|23677.51|23677.51|23664.19|23664.19|23691.19|23691.19|23650.02|23650.02|0
1607597400000|2020-12-10 10:50:00|23663.59|23663.59|23629.4|23629.4|23663.59|23663.59|23618.78|23618.78|0
1607597700000|2020-12-10 10:55:00|23632.94|23632.94|23672.31|23672.31|23672.31|23672.31|23625.86|23625.86|0
1607598000000|2020-12-10 11:00:00|23671.9|23671.9|23679.27|23679.27|23680.5|23680.5|23653.78|23653.78|0
1607598300000|2020-12-10 11:05:00|23675.72|23675.72|23719.01|23719.01|23719.01|23719.01|23675.72|23675.72|0
1607598600000|2020-12-10 11:10:00|23722.55|23722.55|23709.93|23709.93|23723.37|23723.37|23702.85|23702.85|0
1607598900000|2020-12-10 11:15:00|23706.39|23706.39|23724.82|23724.82|23724.82|23724.82|23685.87|23685.87|0
1607599200000|2020-12-10 11:20:00|23721.28|23721.28|23769.94|23769.94|23769.94|23769.94|23721.28|23721.28|0
1607599500000|2020-12-10 11:25:00|23766.4|23766.4|23783.22|23783.22|23825.71|23825.71|23766.4|23766.4|0
1607599800000|2020-12-10 11:30:00|23779.68|23779.68|23823.98|23823.98|23834.6|23834.6|23765.51|23765.51|0
1607600100000|2020-12-10 11:35:00|23820.44|23820.44|23818.1|23818.1|23824.58|23824.58|23809.81|23809.81|0
1607600400000|2020-12-10 11:40:00|23818.7|23818.7|23888.61|23888.61|23892.15|23892.15|23815.16|23815.16|0
1607600700000|2020-12-10 11:45:00|23885.07|23885.07|23877.07|23877.07|23902.77|23902.77|23846.4|23846.4|0
1607601000000|2020-12-10 11:50:00|23880.61|23880.61|23934.09|23934.09|23937.63|23937.63|23862.3|23862.3|0
1607601300000|2020-12-10 11:55:00|23923.46|23923.46|24012.88|24012.88|24016.43|24016.43|23905.76|23905.76|0
1607601600000|2020-12-10 12:00:00|24009.34|24009.34|23916.6|23916.6|24009.34|24009.34|23916.6|23916.6|0
1607601900000|2020-12-10 12:05:00|23916.19|23916.19|23923.75|23923.75|23930.35|23930.35|23909.11|23909.11|0
1607602200000|2020-12-10 12:10:00|23927.29|23927.29|23880.05|23880.05|23927.29|23927.29|23865.48|23865.48|0
1607602500000|2020-12-10 12:15:00|23876.51|23876.51|23865.89|23865.89|23897.76|23897.76|23865.89|23865.89|0
1607602800000|2020-12-10 12:20:00|23864.08|23864.08|23818.48|23818.48|23864.08|23864.08|23811.88|23811.88|0
1607603100000|2020-12-10 12:25:00|23819.08|23819.08|23766.72|23766.72|23822.63|23822.63|23759.63|23759.63|0
1607603400000|2020-12-10 12:30:00|23763.17|23763.17|23735.73|23735.73|23775.89|23775.89|23735.73|23735.73|0
1607603700000|2020-12-10 12:35:00|23739.28|23739.28|23719.19|23719.19|23742.82|23742.82|23705.98|23705.98|0
1607604000000|2020-12-10 12:40:00|23720.15|23720.15|23780.76|23780.76|23780.76|23780.76|23709.33|23709.33|0
1607604300000|2020-12-10 12:45:00|23773.68|23773.68|23812.82|23812.82|23850.26|23850.26|23766.59|23766.59|0
1607604600000|2020-12-10 12:50:00|23816.36|23816.36|23881.72|23881.72|23881.72|23881.72|23812.82|23812.82|0
1607604900000|2020-12-10 12:55:00|23874.63|23874.63|23908.43|23908.43|23923.2|23923.2|23864.01|23864.01|0
1607605200000|2020-12-10 13:00:00|23919.06|23919.06|23921.83|23921.83|23950.98|23950.98|23889.17|23889.17|0
1607605500000|2020-12-10 13:05:00|23921.23|23921.23|23922.65|23922.65|23933.28|23933.28|23907.06|23907.06|0
1607605800000|2020-12-10 13:10:00|23919.11|23919.11|23906.87|23906.87|23922.65|23922.65|23899.6|23899.6|0
1607606100000|2020-12-10 13:15:00|23910.41|23910.41|23912.89|23912.89|23919.97|23919.97|23900.51|23900.51|0
1607606400000|2020-12-10 13:20:00|23919.97|23919.97|23920.09|23920.09|23924.11|23924.11|23914.02|23914.02|0
1607606700000|2020-12-10 13:25:00|23927.18|23927.18|23960.25|23960.25|23963.79|23963.79|23927.18|23927.18|0
1607607000000|2020-12-10 13:30:00|23956.71|23956.71|23932.52|23932.52|23960.25|23960.25|23928.98|23928.98|0
1607607300000|2020-12-10 13:35:00|23931.7|23931.7|23896.39|23896.39|23936.06|23936.06|23879.69|23879.69|0
1607607600000|2020-12-10 13:40:00|23892.85|23892.85|23885.16|23885.16|23900.53|23900.53|23870.59|23870.59|0
1607607900000|2020-12-10 13:45:00|23885.57|23885.57|23900.15|23900.15|23929.08|23929.08|23882.03|23882.03|0
1607608200000|2020-12-10 13:50:00|23896.61|23896.61|23867.39|23867.39|23896.61|23896.61|23867.39|23867.39|0
1607608500000|2020-12-10 13:55:00|23870.93|23870.93|23852.45|23852.45|23875.07|23875.07|23820.94|23820.94|0
1607608800000|2020-12-10 14:00:00|23859.54|23859.54|23878.8|23878.8|23882.34|23882.34|23852.45|23852.45|0
1607609100000|2020-12-10 14:05:00|23875.26|23875.26|23871.36|23871.36|23906.53|23906.53|23864.16|23864.16|0
1607609400000|2020-12-10 14:10:00|23871.84|23871.84|23831.47|23831.47|23877.91|23877.91|23823.78|23823.78|0
1607609700000|2020-12-10 14:15:00|23835.01|23835.01|23861.96|23861.96|23867.36|23867.36|23828.53|23828.53|0
1607610000000|2020-12-10 14:20:00|23858.42|23858.42|23897.3|23897.3|23898.03|23898.03|23858.42|23858.42|0
1607610300000|2020-12-10 14:25:00|23890.22|23890.22|23890.51|23890.51|23894.05|23894.05|23855.22|23855.22|0
1607610600000|2020-12-10 14:30:00|23894.05|23894.05|23880.53|23880.53|23898.6|23898.6|23866.01|23866.01|0
1607610900000|2020-12-10 14:35:00|23880.12|23880.12|23925.91|23925.91|23929.45|23929.45|23880.12|23880.12|0
1607611200000|2020-12-10 14:40:00|23922.37|23922.37|23909.41|23909.41|23942.7|23942.7|23909.41|23909.41|0
1607611500000|2020-12-10 14:45:00|23905.87|23905.87|23935.45|23935.45|23942.54|23942.54|23879.87|23879.87|0
1607611800000|2020-12-10 14:50:00|23931.91|23931.91|23911.58|23911.58|23938.44|23938.44|23897.42|23897.42|0
1607612100000|2020-12-10 14:55:00|23904.5|23904.5|23930.11|23930.11|23930.11|23930.11|23903.46|23903.46|0
1607612400000|2020-12-10 15:00:00|23930.52|23930.52|23906.62|23906.62|23937.57|23937.57|23889.51|23889.51|0
1607612700000|2020-12-10 15:05:00|23910.16|23910.16|23897.92|23897.92|23917.24|23917.24|23878.24|23878.24|0
1607613000000|2020-12-10 15:10:00|23894.38|23894.38|23917.79|23917.79|23920.37|23920.37|23883.76|23883.76|0
1607613300000|2020-12-10 15:15:00|23921.33|23921.33|23890.84|23890.84|23931.96|23931.96|23880.22|23880.22|0
1607613600000|2020-12-10 15:20:00|23887.3|23887.3|23826.41|23826.41|23889.1|23889.1|23826.41|23826.41|0
1607613900000|2020-12-10 15:25:00|23822.87|23822.87|23811.58|23811.58|23825.21|23825.21|23776.04|23776.04|0
1607614200000|2020-12-10 15:30:00|23808.04|23808.04|23724.85|23724.85|23808.04|23808.04|23717.89|23717.89|0
1607614500000|2020-12-10 15:35:00|23721.31|23721.31|23710.85|23710.85|23727.57|23727.57|23688.4|23688.4|0
1607614800000|2020-12-10 15:40:00|23714.39|23714.39|23693.54|23693.54|23717.93|23717.93|23688.29|23688.29|0
1607615100000|2020-12-10 15:45:00|23700.62|23700.62|23669.51|23669.51|23701.45|23701.45|23636.62|23636.62|0
1607615400000|2020-12-10 15:50:00|23669.92|23669.92|23667.41|23667.41|23702.1|23702.1|23667.41|23667.41|0
1607615700000|2020-12-10 15:55:00|23670.95|23670.95|23683.14|23683.14|23685.72|23685.72|23656.19|23656.19|0
1607616000000|2020-12-10 16:00:00|23686.68|23686.68|23687.01|23687.01|23690.8|23690.8|23673.05|23673.05|0
1607616300000|2020-12-10 16:05:00|23683.47|23683.47|23644.45|23644.45|23683.47|23683.47|23627.95|23627.95|0
1607616600000|2020-12-10 16:10:00|23647.99|23647.99|23652.01|23652.01|23655.67|23655.67|23626.74|23626.74|0
1607616900000|2020-12-10 16:15:00|23655.55|23655.55|23642.75|23642.75|23672.23|23672.23|23639.2|23639.2|0
1607617200000|2020-12-10 16:20:00|23643.23|23643.23|23620.36|23620.36|23646.77|23646.77|23620.36|23620.36|0
1607617500000|2020-12-10 16:25:00|23616.82|23616.82|23548.2|23548.2|23616.82|23616.82|23539.91|23539.91|0
1607674500000|2020-12-11 08:15:00|23388.33|23388.33|23459.04|23459.04|23470.89|23470.89|23381.24|23381.24|0
1607674800000|2020-12-11 08:20:00|23458.44|23458.44|23472.79|23472.79|23499.63|23499.63|23450.75|23450.75|0
1607675100000|2020-12-11 08:25:00|23476.33|23476.33|23476.14|23476.14|23490.31|23490.31|23469.06|23469.06|0
1607675400000|2020-12-11 08:30:00|23483.23|23483.23|23489.81|23489.81|23489.81|23489.81|23466.45|23466.45|0
1607675700000|2020-12-11 08:35:00|23490.23|23490.23|23476.48|23476.48|23526.15|23526.15|23474.15|23474.15|0
1607676000000|2020-12-11 08:40:00|23474.68|23474.68|23476.8|23476.8|23477.15|23477.15|23442.69|23442.69|0
1607676300000|2020-12-11 08:45:00|23473.26|23473.26|23433.99|23433.99|23491.03|23491.03|23430.44|23430.44|0
1607676600000|2020-12-11 08:50:00|23437.53|23437.53|23460.8|23460.8|23462.6|23462.6|23437.53|23437.53|0
1607676900000|2020-12-11 08:55:00|23464.34|23464.34|23505.8|23505.8|23510.54|23510.54|23464.34|23464.34|0
1607677200000|2020-12-11 09:00:00|23502.26|23502.26|23503.9|23503.9|23514.52|23514.52|23482.24|23482.24|0
1607677500000|2020-12-11 09:05:00|23507.44|23507.44|23571.3|23571.3|23590.36|23590.36|23507.44|23507.44|0
1607677800000|2020-12-11 09:10:00|23578.38|23578.38|23564.21|23564.21|23589|23589|23553.59|23553.59|0
1607678100000|2020-12-11 09:15:00|23560.67|23560.67|23606.34|23606.34|23606.34|23606.34|23560.67|23560.67|0
1607678400000|2020-12-11 09:20:00|23606.94|23606.94|23582.02|23582.02|23626.34|23626.34|23578.47|23578.47|0
1607678700000|2020-12-11 09:25:00|23580.78|23580.78|23605.48|23605.48|23619.04|23619.04|23580.78|23580.78|0
1607679000000|2020-12-11 09:30:00|23612.56|23612.56|23620.66|23620.66|23624.2|23624.2|23609.02|23609.02|0
1607679300000|2020-12-11 09:35:00|23617.11|23617.11|23580.21|23580.21|23617.11|23617.11|23580.21|23580.21|0
1607679600000|2020-12-11 09:40:00|23576.67|23576.67|23557.35|23557.35|23576.67|23576.67|23557.35|23557.35|0
1607679900000|2020-12-11 09:45:00|23553.81|23553.81|23558.43|23558.43|23558.43|23558.43|23536.7|23536.7|0
1607680200000|2020-12-11 09:50:00|23554.89|23554.89|23560.96|23560.96|23574.4|23574.4|23554.89|23554.89|0
1607680500000|2020-12-11 09:55:00|23560.36|23560.36|23530.35|23530.35|23560.96|23560.96|23526.87|23526.87|0
1607680800000|2020-12-11 10:00:00|23537.43|23537.43|23568.11|23568.11|23571.25|23571.25|23537.43|23537.43|0
1607681100000|2020-12-11 10:05:00|23567.7|23567.7|23570.04|23570.04|23585.41|23585.41|23567.7|23567.7|0
1607681400000|2020-12-11 10:10:00|23559.42|23559.42|23560.52|23560.52|23569.22|23569.22|23555.06|23555.06|0
1607681700000|2020-12-11 10:15:00|23561.13|23561.13|23564.5|23564.5|23572.54|23572.54|23554.65|23554.65|0
1607682000000|2020-12-11 10:20:00|23571.58|23571.58|23599.48|23599.48|23599.67|23599.67|23568.04|23568.04|0
1607682300000|2020-12-11 10:25:00|23595.94|23595.94|23616.78|23616.78|23616.78|23616.78|23571.03|23571.03|0
1607682600000|2020-12-11 10:30:00|23613.24|23613.24|23591.36|23591.36|23624.46|23624.46|23591.36|23591.36|0
1607682900000|2020-12-11 10:35:00|23587.82|23587.82|23573.46|23573.46|23588.23|23588.23|23553.95|23553.95|0
1607683200000|2020-12-11 10:40:00|23572.86|23572.86|23516.54|23516.54|23572.86|23572.86|23502.38|23502.38|0
1607683500000|2020-12-11 10:45:00|23513|23513|23531.24|23531.24|23534.78|23534.78|23508.26|23508.26|0
1607683800000|2020-12-11 10:50:00|23533.04|23533.04|23533.55|23533.55|23570.67|23570.67|23530.01|23530.01|0
1607684100000|2020-12-11 10:55:00|23530.01|23530.01|23510.5|23510.5|23530.01|23530.01|23504.02|23504.02|0
1607684400000|2020-12-11 11:00:00|23510.02|23510.02|23490.03|23490.03|23512.48|23512.48|23490.03|23490.03|0
1607684700000|2020-12-11 11:05:00|23497.11|23497.11|23491.95|23491.95|23524.02|23524.02|23481.33|23481.33|0
1607685000000|2020-12-11 11:10:00|23491.54|23491.54|23474.27|23474.27|23498.63|23498.63|23463.65|23463.65|0
1607685300000|2020-12-11 11:15:00|23467.19|23467.19|23514.18|23514.18|23517.73|23517.73|23460.11|23460.11|0
1607685600000|2020-12-11 11:20:00|23507.1|23507.1|23555.19|23555.19|23555.19|23555.19|23498.82|23498.82|0
1607685900000|2020-12-11 11:25:00|23555.67|23555.67|23542.16|23542.16|23563.64|23563.64|23513.23|23513.23|0
1607686200000|2020-12-11 11:30:00|23538.62|23538.62|23497.95|23497.95|23538.62|23538.62|23481.57|23481.57|0
1607686500000|2020-12-11 11:35:00|23501.49|23501.49|23542.47|23542.47|23549.55|23549.55|23486.73|23486.73|0
1607686800000|2020-12-11 11:40:00|23535.39|23535.39|23521.22|23521.22|23535.39|23535.39|23503.11|23503.11|0
1607687100000|2020-12-11 11:45:00|23514.14|23514.14|23529.92|23529.92|23533.46|23533.46|23502.92|23502.92|0
1607687400000|2020-12-11 11:50:00|23537|23537|23543.67|23543.67|23561.38|23561.38|23537|23537|0
1607687700000|2020-12-11 11:55:00|23544.28|23544.28|23593.01|23593.01|23598.89|23598.89|23544.28|23544.28|0
1607688000000|2020-12-11 12:00:00|23589.47|23589.47|23587.32|23587.32|23589.47|23589.47|23571.76|23571.76|0
1607688300000|2020-12-11 12:05:00|23583.78|23583.78|23587.95|23587.95|23606.45|23606.45|23576.69|23576.69|0
1607688600000|2020-12-11 12:10:00|23591.49|23591.49|23562.97|23562.97|23595.44|23595.44|23555.89|23555.89|0
1607688900000|2020-12-11 12:15:00|23570.05|23570.05|23601.35|23601.35|23601.95|23601.95|23567.64|23567.64|0
1607689200000|2020-12-11 12:20:00|23600.15|23600.15|23572.83|23572.83|23600.15|23600.15|23570.49|23570.49|0
1607689500000|2020-12-11 12:25:00|23565.75|23565.75|23570.73|23570.73|23579.09|23579.09|23563.12|23563.12|0
1607689800000|2020-12-11 12:30:00|23569.53|23569.53|23574.69|23574.69|23580.57|23580.57|23569.53|23569.53|0
1607690100000|2020-12-11 12:35:00|23578.23|23578.23|23577.63|23577.63|23588.85|23588.85|23570.54|23570.54|0
1607690400000|2020-12-11 12:40:00|23581.17|23581.17|23571.56|23571.56|23593.41|23593.41|23570.95|23570.95|0
1607690700000|2020-12-11 12:45:00|23568.01|23568.01|23598.75|23598.75|23598.75|23598.75|23568.01|23568.01|0
1607691000000|2020-12-11 12:50:00|23598.34|23598.34|23594.8|23594.8|23623.13|23623.13|23591.26|23591.26|0
1607691300000|2020-12-11 12:55:00|23598.34|23598.34|23629.27|23629.27|23629.27|23629.27|23598.34|23598.34|0
1607691600000|2020-12-11 13:00:00|23632.81|23632.81|23670.63|23670.63|23683.59|23683.59|23632.81|23632.81|0
1607691900000|2020-12-11 13:05:00|23670.03|23670.03|23685.01|23685.01|23696.24|23696.24|23658.8|23658.8|0
1607692200000|2020-12-11 13:10:00|23688.55|23688.55|23676.66|23676.66|23688.55|23688.55|23663.16|23663.16|0
1607692500000|2020-12-11 13:15:00|23669.58|23669.58|23635.9|23635.9|23669.58|23669.58|23631.95|23631.95|0
1607692800000|2020-12-11 13:20:00|23639.44|23639.44|23662.49|23662.49|23673.12|23673.12|23639.44|23639.44|0
1607693100000|2020-12-11 13:25:00|23666.03|23666.03|23671.09|23671.09|23671.09|23671.09|23656.93|23656.93|0
1607693400000|2020-12-11 13:30:00|23671.69|23671.69|23671.69|23671.69|23678.78|23678.78|23664.01|23664.01|0
1607693700000|2020-12-11 13:35:00|23664.61|23664.61|23650.13|23650.13|23685.86|23685.86|23650.13|23650.13|0
1607694000000|2020-12-11 13:40:00|23653.67|23653.67|23675.71|23675.71|23676.53|23676.53|23639.51|23639.51|0
1607694300000|2020-12-11 13:45:00|23672.17|23672.17|23640.11|23640.11|23672.58|23672.58|23636.57|23636.57|0
1607694600000|2020-12-11 13:50:00|23639.51|23639.51|23668.12|23668.12|23668.12|23668.12|23616.77|23616.77|0
1607694900000|2020-12-11 13:55:00|23675.21|23675.21|23671.26|23671.26|23678.75|23678.75|23659.62|23659.62|0
1607695200000|2020-12-11 14:00:00|23667.71|23667.71|23689.03|23689.03|23710.69|23710.69|23656.49|23656.49|0
1607695500000|2020-12-11 14:05:00|23685.49|23685.49|23681.76|23681.76|23700.86|23700.86|23678.22|23678.22|0
1607695800000|2020-12-11 14:10:00|23685.3|23685.3|23673.66|23673.66|23700.06|23700.06|23670.12|23670.12|0
1607696100000|2020-12-11 14:15:00|23677.2|23677.2|23666.39|23666.39|23681.15|23681.15|23649.28|23649.28|0
1607696400000|2020-12-11 14:20:00|23665.98|23665.98|23651.81|23651.81|23669.52|23669.52|23644.73|23644.73|0
1607696700000|2020-12-11 14:25:00|23651.4|23651.4|23630.37|23630.37|23651.62|23651.62|23629.14|23629.14|0
1607697000000|2020-12-11 14:30:00|23627.31|23627.31|23591.31|23591.31|23629.29|23629.29|23562.98|23562.98|0
1607697300000|2020-12-11 14:35:00|23592.52|23592.52|23632.04|23632.04|23635.58|23635.58|23571.87|23571.87|0
1607697600000|2020-12-11 14:40:00|23632.45|23632.45|23603.11|23603.11|23639.53|23639.53|23599.57|23599.57|0
1607697900000|2020-12-11 14:45:00|23606.65|23606.65|23624.77|23624.77|23635.18|23635.18|23606.65|23606.65|0
1607698200000|2020-12-11 14:50:00|23614.15|23614.15|23607.19|23607.19|23614.15|23614.15|23592.9|23592.9|0
1607698500000|2020-12-11 14:55:00|23606.59|23606.59|23611.93|23611.93|23618.63|23618.63|23599.5|23599.5|0
1607698800000|2020-12-11 15:00:00|23611.33|23611.33|23588.54|23588.54|23611.33|23611.33|23588.54|23588.54|0
1607699100000|2020-12-11 15:05:00|23587.94|23587.94|23579.17|23579.17|23603.62|23603.62|23578.83|23578.83|0
1607699400000|2020-12-11 15:10:00|23582.71|23582.71|23589.69|23589.69|23596.29|23596.29|23578.76|23578.76|0
1607699700000|2020-12-11 15:15:00|23596.77|23596.77|23626.69|23626.69|23641.86|23641.86|23592.19|23592.19|0
1607700000000|2020-12-11 15:20:00|23630.23|23630.23|23655.24|23655.24|23655.84|23655.84|23626.69|23626.69|0
1607700300000|2020-12-11 15:25:00|23654.63|23654.63|23630.79|23630.79|23665.86|23665.86|23623.71|23623.71|0
1607700600000|2020-12-11 15:30:00|23627.25|23627.25|23657.57|23657.57|23657.57|23657.57|23612.26|23612.26|0
1607700900000|2020-12-11 15:35:00|23654.03|23654.03|23618.93|23618.93|23654.03|23654.03|23602.43|23602.43|0
1607701200000|2020-12-11 15:40:00|23622.47|23622.47|23625.41|23625.41|23633.1|23633.1|23615.39|23615.39|0
1607701500000|2020-12-11 15:45:00|23621.87|23621.87|23646.47|23646.47|23646.59|23646.59|23614.79|23614.79|0
1607701800000|2020-12-11 15:50:00|23642.93|23642.93|23657.22|23657.22|23661.24|23661.24|23642.93|23642.93|0
1607702100000|2020-12-11 15:55:00|23660.76|23660.76|23650.86|23650.86|23664.9|23664.9|23646.71|23646.71|0
1607702400000|2020-12-11 16:00:00|23654.4|23654.4|23657.53|23657.53|23676.85|23676.85|23650.86|23650.86|0
1607702700000|2020-12-11 16:05:00|23661.07|23661.07|23646.91|23646.91|23669.36|23669.36|23643.36|23643.36|0
1607703000000|2020-12-11 16:10:00|23646.3|23646.3|23636.38|23636.38|23653.8|23653.8|23636.38|23636.38|0
1607703300000|2020-12-11 16:15:00|23639.92|23639.92|23631.95|23631.95|23651.15|23651.15|23631.95|23631.95|0
1607703600000|2020-12-11 16:20:00|23631.35|23631.35|23635.61|23635.61|23641.56|23641.56|23627.39|23627.39|0
1607703900000|2020-12-11 16:25:00|23639.15|23639.15|23618.1|23618.1|23647.44|23647.44|23618.1|23618.1|0
1607933700000|2020-12-14 08:15:00|23467.82|23467.82|23465.77|23465.77|23469.02|23469.02|23437.38|23437.38|0
1607934000000|2020-12-14 08:20:00|23469.32|23469.32|23440.64|23440.64|23507.33|23507.33|23433.06|23433.06|0
1607934300000|2020-12-14 08:25:00|23440.23|23440.23|23439.16|23439.16|23452.28|23452.28|23412.51|23412.51|0
1607934600000|2020-12-14 08:30:00|23442.71|23442.71|23443.5|23443.5|23455.13|23455.13|23430.35|23430.35|0
1607934900000|2020-12-14 08:35:00|23447.04|23447.04|23482.43|23482.43|23491.85|23491.85|23440.44|23440.44|0
1607935200000|2020-12-14 08:40:00|23478.89|23478.89|23492.19|23492.19|23528.8|23528.8|23475.34|23475.34|0
1607935500000|2020-12-14 08:45:00|23481.57|23481.57|23453.19|23453.19|23490.29|23490.29|23453.19|23453.19|0
1607935800000|2020-12-14 08:50:00|23449.65|23449.65|23439.41|23439.41|23453.07|23453.07|23420.12|23420.12|0
1607936100000|2020-12-14 08:55:00|23442.95|23442.95|23488.23|23488.23|23488.84|23488.84|23441.72|23441.72|0
1607936400000|2020-12-14 09:00:00|23502.4|23502.4|23491.46|23491.46|23528.9|23528.9|23481.44|23481.44|0
1607936700000|2020-12-14 09:05:00|23487.92|23487.92|23472.62|23472.62|23491.46|23491.46|23446.94|23446.94|0
1607937000000|2020-12-14 09:10:00|23469.08|23469.08|23439.33|23439.33|23469.08|23469.08|23428.1|23428.1|0
1607937300000|2020-12-14 09:15:00|23449.95|23449.95|23482.42|23482.42|23482.42|23482.42|23449.95|23449.95|0
1607937600000|2020-12-14 09:20:00|23483.03|23483.03|23442.87|23442.87|23483.03|23483.03|23435.79|23435.79|0
1607937900000|2020-12-14 09:25:00|23439.33|23439.33|23435.79|23435.79|23439.74|23439.74|23418.08|23418.08|0
1607938200000|2020-12-14 09:30:00|23428.7|23428.7|23429.4|23429.4|23437.69|23437.69|23408.59|23408.59|0
1607938500000|2020-12-14 09:35:00|23422.32|23422.32|23477.84|23477.84|23477.84|23477.84|23422.32|23422.32|0
1607938800000|2020-12-14 09:40:00|23481.38|23481.38|23480.78|23480.78|23484.92|23484.92|23463.08|23463.08|0
1607939100000|2020-12-14 09:45:00|23487.86|23487.86|23476.76|23476.76|23494.47|23494.47|23463.2|23463.2|0
1607939400000|2020-12-14 09:50:00|23487.38|23487.38|23469.08|23469.08|23487.38|23487.38|23469.08|23469.08|0
1607939700000|2020-12-14 09:55:00|23465.54|23465.54|23465.95|23465.95|23477.39|23477.39|23459.08|23459.08|0
1607940000000|2020-12-14 10:00:00|23465.34|23465.34|23462.02|23462.02|23465.34|23465.34|23436|23436|0
1607940300000|2020-12-14 10:05:00|23465.56|23465.56|23463.83|23463.83|23466.17|23466.17|23441.38|23441.38|0
1607940600000|2020-12-14 10:10:00|23460.29|23460.29|23447.98|23447.98|23460.29|23460.29|23444.44|23444.44|0
1607940900000|2020-12-14 10:15:00|23444.44|23444.44|23417.38|23417.38|23444.44|23444.44|23394.33|23394.33|0
1607941200000|2020-12-14 10:20:00|23420.92|23420.92|23435.52|23435.52|23439.06|23439.06|23402.81|23402.81|0
1607941500000|2020-12-14 10:25:00|23442.61|23442.61|23433.21|23433.21|23458.6|23458.6|23433.21|23433.21|0
1607941800000|2020-12-14 10:30:00|23436.75|23436.75|23473.25|23473.25|23473.25|23473.25|23436.75|23436.75|0
1607942100000|2020-12-14 10:35:00|23462.02|23462.02|23462.65|23462.65|23472.65|23472.65|23456.05|23456.05|0
1607942400000|2020-12-14 10:40:00|23459.11|23459.11|23445.35|23445.35|23470.74|23470.74|23441.81|23441.81|0
1607942700000|2020-12-14 10:45:00|23438.27|23438.27|23408.74|23408.74|23441.81|23441.81|23408.74|23408.74|0
1607943000000|2020-12-14 10:50:00|23412.28|23412.28|23411.56|23411.56|23415.82|23415.82|23393.85|23393.85|0
1607943300000|2020-12-14 10:55:00|23408.01|23408.01|23416.83|23416.83|23427.46|23427.46|23403.87|23403.87|0
1607943600000|2020-12-14 11:00:00|23416.42|23416.42|23438.56|23438.56|23442.1|23442.1|23398.11|23398.11|0
1607943900000|2020-12-14 11:05:00|23431.48|23431.48|23424.52|23424.52|23444.19|23444.19|23424.39|23424.39|0
1607944200000|2020-12-14 11:10:00|23420.98|23420.98|23445.14|23445.14|23451.74|23451.74|23420.98|23420.98|0
1607944500000|2020-12-14 11:15:00|23453.42|23453.42|23438.63|23438.63|23455.23|23455.23|23427.4|23427.4|0
1607944800000|2020-12-14 11:20:00|23442.17|23442.17|23428.92|23428.92|23443.85|23443.85|23416.75|23416.75|0
1607945100000|2020-12-14 11:25:00|23421.84|23421.84|23416.81|23416.81|23425.98|23425.98|23406.47|23406.47|0
1607945400000|2020-12-14 11:30:00|23417.41|23417.41|23443.4|23443.4|23455.04|23455.04|23417.41|23417.41|0
1607945700000|2020-12-14 11:35:00|23450.48|23450.48|23457.57|23457.57|23465.06|23465.06|23450.48|23450.48|0
1607946000000|2020-12-14 11:40:00|23454.03|23454.03|23461.4|23461.4|23461.4|23461.4|23438.53|23438.53|0
1607946300000|2020-12-14 11:45:00|23461.88|23461.88|23452.36|23452.36|23462.48|23462.48|23452.36|23452.36|0
1607946600000|2020-12-14 11:50:00|23448.82|23448.82|23448.82|23448.82|23459.44|23459.44|23441.73|23441.73|0
1607946900000|2020-12-14 11:55:00|23445.28|23445.28|23509.14|23509.14|23509.14|23509.14|23441.73|23441.73|0
1607947200000|2020-12-14 12:00:00|23502.06|23502.06|23462.38|23462.38|23502.06|23502.06|23455.29|23455.29|0
1607947500000|2020-12-14 12:05:00|23458.84|23458.84|23487.16|23487.16|23487.16|23487.16|23458.84|23458.84|0
1607947800000|2020-12-14 12:10:00|23483.62|23483.62|23525.11|23525.11|23528.65|23528.65|23475.34|23475.34|0
1607948100000|2020-12-14 12:15:00|23518.02|23518.02|23523.42|23523.42|23545.75|23545.75|23516.94|23516.94|0
1607948400000|2020-12-14 12:20:00|23512.8|23512.8|23515.38|23515.38|23522.46|23522.46|23497.68|23497.68|0
1607948700000|2020-12-14 12:25:00|23522.46|23522.46|23526.01|23526.01|23529.55|23529.55|23515.38|23515.38|0
1607949000000|2020-12-14 12:30:00|23525.53|23525.53|23512.26|23512.26|23528.23|23528.23|23512.26|23512.26|0
1607949300000|2020-12-14 12:35:00|23508.72|23508.72|23511.32|23511.32|23520.55|23520.55|23499.3|23499.3|0
1607949600000|2020-12-14 12:40:00|23521.94|23521.94|23520.18|23520.18|23529.84|23529.84|23515.27|23515.27|0
1607949900000|2020-12-14 12:45:00|23519.22|23519.22|23519.53|23519.53|23529.97|23529.97|23515.8|23515.8|0
1607950200000|2020-12-14 12:50:00|23520.01|23520.01|23509.89|23509.89|23520.01|23520.01|23502.81|23502.81|0
1607950500000|2020-12-14 12:55:00|23516.98|23516.98|23531.96|23531.96|23531.96|23531.96|23516.98|23516.98|0
1607950800000|2020-12-14 13:00:00|23535.5|23535.5|23527.22|23527.22|23559.19|23559.19|23523.68|23523.68|0
1607951100000|2020-12-14 13:05:00|23530.76|23530.76|23527.53|23527.53|23531.07|23531.07|23522.79|23522.79|0
1607951400000|2020-12-14 13:10:00|23528.13|23528.13|23498.38|23498.38|23528.13|23528.13|23483.61|23483.61|0
1607951700000|2020-12-14 13:15:00|23494.84|23494.84|23426.95|23426.95|23496.04|23496.04|23426.95|23426.95|0
1607952000000|2020-12-14 13:20:00|23430.5|23430.5|23467.59|23467.59|23471.13|23471.13|23430.5|23430.5|0
1607952300000|2020-12-14 13:25:00|23460.51|23460.51|23477.2|23477.2|23477.61|23477.61|23460.51|23460.51|0
1607952600000|2020-12-14 13:30:00|23476.6|23476.6|23460.1|23460.1|23477.8|23477.8|23460.1|23460.1|0
1607952900000|2020-12-14 13:35:00|23456.56|23456.56|23481.95|23481.95|23485.49|23485.49|23456.56|23456.56|0
1607953200000|2020-12-14 13:40:00|23485.49|23485.49|23460.67|23460.67|23485.49|23485.49|23460.67|23460.67|0
1607953500000|2020-12-14 13:45:00|23464.21|23464.21|23471.9|23471.9|23471.9|23471.9|23460.67|23460.67|0
1607953800000|2020-12-14 13:50:00|23468.36|23468.36|23475.41|23475.41|23475.41|23475.41|23465.22|23465.22|0
1607954100000|2020-12-14 13:55:00|23474.21|23474.21|23485.63|23485.63|23500.39|23500.39|23462.76|23462.76|0
1607954400000|2020-12-14 14:00:00|23489.17|23489.17|23499.97|23499.97|23504.71|23504.71|23489.17|23489.17|0
1607954700000|2020-12-14 14:05:00|23503.51|23503.51|23509.07|23509.07|23527.16|23527.16|23503.51|23503.51|0
1607955000000|2020-12-14 14:10:00|23508.66|23508.66|23519.67|23519.67|23526.75|23526.75|23508.66|23508.66|0
1607955300000|2020-12-14 14:15:00|23518.47|23518.47|23524.95|23524.95|23524.95|23524.95|23518.47|23518.47|0
1607955600000|2020-12-14 14:20:00|23528.49|23528.49|23498.1|23498.1|23538.7|23538.7|23498.1|23498.1|0
1607955900000|2020-12-14 14:25:00|23496.9|23496.9|23464.31|23464.31|23496.9|23496.9|23464.31|23464.31|0
1607956200000|2020-12-14 14:30:00|23471.39|23471.39|23484.54|23484.54|23491.43|23491.43|23459.56|23459.56|0
1607956500000|2020-12-14 14:35:00|23495.17|23495.17|23477.46|23477.46|23502.25|23502.25|23469.97|23469.97|0
1607956800000|2020-12-14 14:40:00|23484.54|23484.54|23484.54|23484.54|23503.45|23503.45|23469.77|23469.77|0
1607957100000|2020-12-14 14:45:00|23488.08|23488.08|23497.98|23497.98|23512.56|23512.56|23482.01|23482.01|0
1607957400000|2020-12-14 14:50:00|23501.52|23501.52|23532.38|23532.38|23557.17|23557.17|23497.38|23497.38|0
1607957700000|2020-12-14 14:55:00|23535.92|23535.92|23523.25|23523.25|23578.61|23578.61|23522.24|23522.24|0
1607958000000|2020-12-14 15:00:00|23516.17|23516.17|23513.86|23513.86|23528.02|23528.02|23503.65|23503.65|0
1607958300000|2020-12-14 15:05:00|23513.38|23513.38|23535.42|23535.42|23546.04|23546.04|23505.69|23505.69|0
1607958600000|2020-12-14 15:10:00|23538.96|23538.96|23530.73|23530.73|23546.04|23546.04|23523.24|23523.24|0
1607958900000|2020-12-14 15:15:00|23534.27|23534.27|23558.87|23558.87|23566.02|23566.02|23528.39|23528.39|0
1607959200000|2020-12-14 15:20:00|23558.46|23558.46|23587.55|23587.55|23587.55|23587.55|23547.83|23547.83|0
1607959500000|2020-12-14 15:25:00|23591.1|23591.1|23631.42|23631.42|23652.47|23652.47|23591.1|23591.1|0
1607959800000|2020-12-14 15:30:00|23634.96|23634.96|23622.94|23622.94|23659.05|23659.05|23622.94|23622.94|0
1607960100000|2020-12-14 15:35:00|23619.4|23619.4|23622.05|23622.05|23653.08|23653.08|23612.92|23612.92|0
1607960400000|2020-12-14 15:40:00|23622.66|23622.66|23644.57|23644.57|23658.14|23658.14|23617.38|23617.38|0
1607960700000|2020-12-14 15:45:00|23658.74|23658.74|23645.55|23645.55|23665.82|23665.82|23639.42|23639.42|0
1607961000000|2020-12-14 15:50:00|23646.37|23646.37|23653.26|23653.26|23657.93|23657.93|23622|23622|0
1607961300000|2020-12-14 15:55:00|23652.43|23652.43|23577.87|23577.87|23652.43|23652.43|23577.87|23577.87|0
1607961600000|2020-12-14 16:00:00|23578.28|23578.28|23553.25|23553.25|23578.69|23578.69|23552.84|23552.84|0
1607961900000|2020-12-14 16:05:00|23552.84|23552.84|23538.29|23538.29|23553.32|23553.32|23528.34|23528.34|0
1607962200000|2020-12-14 16:10:00|23539.53|23539.53|23523.94|23523.94|23542.25|23542.25|23516.85|23516.85|0
1607962500000|2020-12-14 16:15:00|23520.4|23520.4|23516.16|23516.16|23534.15|23534.15|23513.22|23513.22|0
1607962800000|2020-12-14 16:20:00|23516.57|23516.57|23523.62|23523.62|23530.29|23530.29|23505.72|23505.72|0
1607963100000|2020-12-14 16:25:00|23524.22|23524.22|23520.28|23520.28|23558.62|23558.62|23520.28|23520.28|0
1608020100000|2020-12-15 08:15:00|23507.59|23507.59|23448.53|23448.53|23511.14|23511.14|23434.01|23434.01|0
1608020400000|2020-12-15 08:20:00|23452.07|23452.07|23436.64|23436.64|23487.04|23487.04|23436.64|23436.64|0
1608020700000|2020-12-15 08:25:00|23422.48|23422.48|23389.34|23389.34|23422.48|23422.48|23374.76|23374.76|0
1608021000000|2020-12-15 08:30:00|23392.88|23392.88|23428.33|23428.33|23434.18|23434.18|23385.8|23385.8|0
1608021300000|2020-12-15 08:35:00|23431.87|23431.87|23416.41|23416.41|23438.96|23438.96|23402.66|23402.66|0
1608021600000|2020-12-15 08:40:00|23416|23416|23439.42|23439.42|23465.77|23465.77|23410.85|23410.85|0
1608021900000|2020-12-15 08:45:00|23450.05|23450.05|23457.8|23457.8|23474.23|23474.23|23441.76|23441.76|0
1608022200000|2020-12-15 08:50:00|23447.17|23447.17|23447.82|23447.82|23467.04|23467.04|23436.55|23436.55|0
1608022500000|2020-12-15 08:55:00|23454.9|23454.9|23452.85|23452.85|23462.88|23462.88|23444.81|23444.81|0
1608022800000|2020-12-15 09:00:00|23459.94|23459.94|23451.89|23451.89|23467.02|23467.02|23444.81|23444.81|0
1608023100000|2020-12-15 09:05:00|23448.35|23448.35|23458.16|23458.16|23469.6|23469.6|23446.55|23446.55|0
1608023400000|2020-12-15 09:10:00|23468.78|23468.78|23444.3|23444.3|23469.19|23469.19|23443.17|23443.17|0
1608023700000|2020-12-15 09:15:00|23447.85|23447.85|23454.93|23454.93|23458.47|23458.47|23447.43|23447.43|0
1608024000000|2020-12-15 09:20:00|23454.52|23454.52|23486.17|23486.17|23486.17|23486.17|23450.98|23450.98|0
1608024300000|2020-12-15 09:25:00|23479.09|23479.09|23512.35|23512.35|23512.35|23512.35|23478.27|23478.27|0
1608024600000|2020-12-15 09:30:00|23519.44|23519.44|23502.67|23502.67|23556.37|23556.37|23502.67|23502.67|0
1608024900000|2020-12-15 09:35:00|23499.13|23499.13|23469.57|23469.57|23499.13|23499.13|23466.03|23466.03|0
1608025200000|2020-12-15 09:40:00|23471.38|23471.38|23453.86|23453.86|23481.76|23481.76|23449.91|23449.91|0
1608025500000|2020-12-15 09:45:00|23450.32|23450.32|23484.86|23484.86|23484.86|23484.86|23450.32|23450.32|0
1608025800000|2020-12-15 09:50:00|23481.32|23481.32|23464.59|23464.59|23481.32|23481.32|23447.64|23447.64|0
1608026100000|2020-12-15 09:55:00|23468.14|23468.14|23479.48|23479.48|23487.99|23487.99|23458.24|23458.24|0
1608026400000|2020-12-15 10:00:00|23475.94|23475.94|23479|23479|23486.09|23486.09|23472.71|23472.71|0
1608026700000|2020-12-15 10:05:00|23475.46|23475.46|23462.4|23462.4|23475.46|23475.46|23462.4|23462.4|0
1608027000000|2020-12-15 10:10:00|23458.86|23458.86|23471.32|23471.32|23478.4|23478.4|23444.7|23444.7|0
1608027300000|2020-12-15 10:15:00|23478.4|23478.4|23478.26|23478.26|23493.39|23493.39|23471.32|23471.32|0
1608027600000|2020-12-15 10:20:00|23474.72|23474.72|23497.87|23497.87|23497.87|23497.87|23470.36|23470.36|0
1608027900000|2020-12-15 10:25:00|23501.41|23501.41|23450|23450|23501.41|23501.41|23450|23450|0
1608028200000|2020-12-15 10:30:00|23457.08|23457.08|23498.25|23498.25|23498.25|23498.25|23455.88|23455.88|0
1608028500000|2020-12-15 10:35:00|23505.33|23505.33|23533.3|23533.3|23534.12|23534.12|23498.8|23498.8|0
1608028800000|2020-12-15 10:40:00|23529.76|23529.76|23482.45|23482.45|23533.3|23533.3|23479.92|23479.92|0
1608029100000|2020-12-15 10:45:00|23475.37|23475.37|23485.17|23485.17|23499.74|23499.74|23467.27|23467.27|0
1608029400000|2020-12-15 10:50:00|23483.96|23483.96|23480.42|23480.42|23491.05|23491.05|23476.47|23476.47|0
1608029700000|2020-12-15 10:55:00|23476.88|23476.88|23461.1|23461.1|23476.88|23476.88|23454.02|23454.02|0
1608030000000|2020-12-15 11:00:00|23457.56|23457.56|23455.25|23455.25|23460.09|23460.09|23441.08|23441.08|0
1608030300000|2020-12-15 11:05:00|23462.33|23462.33|23466.67|23466.67|23466.67|23466.67|23449.56|23449.56|0
1608030600000|2020-12-15 11:10:00|23467.08|23467.08|23467.39|23467.39|23470.62|23470.62|23457.18|23457.18|0
1608030900000|2020-12-15 11:15:00|23466.19|23466.19|23452.53|23452.53|23471.6|23471.6|23452.53|23452.53|0
1608031200000|2020-12-15 11:20:00|23448.99|23448.99|23449.21|23449.21|23456.29|23456.29|23441.91|23441.91|0
1608031500000|2020-12-15 11:25:00|23445.67|23445.67|23414.11|23414.11|23449.21|23449.21|23414.11|23414.11|0
1608031800000|2020-12-15 11:30:00|23421.19|23421.19|23384.11|23384.11|23428.27|23428.27|23370.53|23370.53|0
1608032100000|2020-12-15 11:35:00|23387.65|23387.65|23302.11|23302.11|23387.65|23387.65|23302.11|23302.11|0
1608032400000|2020-12-15 11:40:00|23305.66|23305.66|23320.74|23320.74|23324.47|23324.47|23289.47|23289.47|0
1608032700000|2020-12-15 11:45:00|23331.36|23331.36|23332.34|23332.34|23340.25|23340.25|23310.49|23310.49|0
1608033000000|2020-12-15 11:50:00|23332.75|23332.75|23330.8|23330.8|23339.84|23339.84|23313.43|23313.43|0
1608033300000|2020-12-15 11:55:00|23334.34|23334.34|23345.61|23345.61|23349.01|23349.01|23334.34|23334.34|0
1608033600000|2020-12-15 12:00:00|23349.15|23349.15|23367.84|23367.84|23367.84|23367.84|23324.74|23324.74|0
1608033900000|2020-12-15 12:05:00|23367.36|23367.36|23341.34|23341.34|23367.36|23367.36|23338.62|23338.62|0
1608034200000|2020-12-15 12:10:00|23344.88|23344.88|23346.3|23346.3|23349.85|23349.85|23323.22|23323.22|0
1608034500000|2020-12-15 12:15:00|23342.76|23342.76|23313.13|23313.13|23342.76|23342.76|23309.59|23309.59|0
1608034800000|2020-12-15 12:20:00|23309.59|23309.59|23315.69|23315.69|23315.69|23315.69|23300.9|23300.9|0
1608035100000|2020-12-15 12:25:00|23319.23|23319.23|23292.73|23292.73|23322.77|23322.77|23292.73|23292.73|0
1608035400000|2020-12-15 12:30:00|23292.32|23292.32|23219.89|23219.89|23292.32|23292.32|23215.93|23215.93|0
1608035700000|2020-12-15 12:35:00|23220.49|23220.49|23208.44|23208.44|23225.04|23225.04|23208.44|23208.44|0
1608036000000|2020-12-15 12:40:00|23211.98|23211.98|23161.39|23161.39|23215.52|23215.52|23161.39|23161.39|0
1608036300000|2020-12-15 12:45:00|23160.98|23160.98|23161.27|23161.27|23168.76|23168.76|23138.31|23138.31|0
1608036600000|2020-12-15 12:50:00|23150.64|23150.64|23122.82|23122.82|23174.95|23174.95|23118.07|23118.07|0
1608036900000|2020-12-15 12:55:00|23119.28|23119.28|23106.32|23106.32|23142.74|23142.74|23099.23|23099.23|0
1608037200000|2020-12-15 13:00:00|23104.51|23104.51|23093.96|23093.96|23115.2|23115.2|23090|23090|0
1608037500000|2020-12-15 13:05:00|23101.04|23101.04|23067.14|23067.14|23101.04|23101.04|23050.64|23050.64|0
1608037800000|2020-12-15 13:10:00|23070.68|23070.68|23078.99|23078.99|23091.33|23091.33|23070.08|23070.08|0
1608038100000|2020-12-15 13:15:00|23071.91|23071.91|23079.62|23079.62|23086.9|23086.9|23065.24|23065.24|0
1608038400000|2020-12-15 13:20:00|23083.17|23083.17|23110.89|23110.89|23118.8|23118.8|23079.62|23079.62|0
1608038700000|2020-12-15 13:25:00|23107.35|23107.35|23139.41|23139.41|23139.83|23139.83|23093.6|23093.6|0
1608039000000|2020-12-15 13:30:00|23138.81|23138.81|23157.82|23157.82|23157.82|23157.82|23129.2|23129.2|0
1608039300000|2020-12-15 13:35:00|23150.74|23150.74|23152.66|23152.66|23152.66|23152.66|23138.5|23138.5|0
1608039600000|2020-12-15 13:40:00|23152.25|23152.25|23145.17|23145.17|23168.44|23168.44|23145.17|23145.17|0
1608039900000|2020-12-15 13:45:00|23138.09|23138.09|23124.43|23124.43|23141.63|23141.63|23124.43|23124.43|0
1608040200000|2020-12-15 13:50:00|23125.03|23125.03|23121.27|23121.27|23129.17|23129.17|23102.77|23102.77|0
1608040500000|2020-12-15 13:55:00|23124.81|23124.81|23136.6|23136.6|23161.39|23161.39|23118.33|23118.33|0
1608040800000|2020-12-15 14:00:00|23133.06|23133.06|23143.18|23143.18|23149.66|23149.66|23109.91|23109.91|0
1608041100000|2020-12-15 14:05:00|23146.72|23146.72|23145.71|23145.71|23150.26|23150.26|23125.47|23125.47|0
1608041400000|2020-12-15 14:10:00|23145.3|23145.3|23125.79|23125.79|23145.3|23145.3|23125.79|23125.79|0
1608041700000|2020-12-15 14:15:00|23136.41|23136.41|23130.15|23130.15|23144.5|23144.5|23130.15|23130.15|0
1608042000000|2020-12-15 14:20:00|23129.74|23129.74|23142.7|23142.7|23149.78|23149.78|23121.45|23121.45|0
1608042300000|2020-12-15 14:25:00|23139.16|23139.16|23159.49|23159.49|23166.57|23166.57|23139.16|23139.16|0
1608042600000|2020-12-15 14:30:00|23159.9|23159.9|23179.75|23179.75|23205.94|23205.94|23159.9|23159.9|0
1608042900000|2020-12-15 14:35:00|23176.21|23176.21|23209|23209|23219.22|23219.22|23176.21|23176.21|0
1608043200000|2020-12-15 14:40:00|23205.46|23205.46|23169.83|23169.83|23209.19|23209.19|23169.83|23169.83|0
1608043500000|2020-12-15 14:45:00|23169.23|23169.23|23140.32|23140.32|23169.23|23169.23|23133.24|23133.24|0
1608043800000|2020-12-15 14:50:00|23136.78|23136.78|23098.81|23098.81|23141.33|23141.33|23098.81|23098.81|0
1608044100000|2020-12-15 14:55:00|23095.27|23095.27|23101.38|23101.38|23115.86|23115.86|23090.76|23090.76|0
1608044400000|2020-12-15 15:00:00|23101.79|23101.79|23116.28|23116.28|23151.47|23151.47|23101.79|23101.79|0
1608044700000|2020-12-15 15:05:00|23119.82|23119.82|23138.79|23138.79|23160.77|23160.77|23119.82|23119.82|0
1608045000000|2020-12-15 15:10:00|23137.59|23137.59|23165.01|23165.01|23175.63|23175.63|23137.59|23137.59|0
1608045300000|2020-12-15 15:15:00|23164.4|23164.4|23163.39|23163.39|23175.22|23175.22|23161.05|23161.05|0
1608045600000|2020-12-15 15:20:00|23166.93|23166.93|23175.72|23175.72|23179.26|23179.26|23154.48|23154.48|0
1608045900000|2020-12-15 15:25:00|23175.31|23175.31|23173.34|23173.34|23175.31|23175.31|23153.05|23153.05|0
1608046200000|2020-12-15 15:30:00|23176.88|23176.88|23198.37|23198.37|23198.37|23198.37|23169.39|23169.39|0
1608046500000|2020-12-15 15:35:00|23194.82|23194.82|23180.28|23180.28|23206.87|23206.87|23176.55|23176.55|0
1608046800000|2020-12-15 15:40:00|23183.82|23183.82|23192.2|23192.2|23202.22|23202.22|23173.19|23173.19|0
1608047100000|2020-12-15 15:45:00|23192.61|23192.61|23185.76|23185.76|23193.09|23193.09|23182.54|23182.54|0
1608047400000|2020-12-15 15:50:00|23189.31|23189.31|23180.8|23180.8|23195.98|23195.98|23180.8|23180.8|0
1608047700000|2020-12-15 15:55:00|23180.39|23180.39|23168.63|23168.63|23180.39|23180.39|23162.68|23162.68|0
1608048000000|2020-12-15 16:00:00|23172.17|23172.17|23167.84|23167.84|23176.54|23176.54|23164.3|23164.3|0
1608048300000|2020-12-15 16:05:00|23164.3|23164.3|23147.32|23147.32|23171.38|23171.38|23115.64|23115.64|0
1608048600000|2020-12-15 16:10:00|23143.78|23143.78|23139.03|23139.03|23155.63|23155.63|23133.69|23133.69|0
1608048900000|2020-12-15 16:15:00|23142.57|23142.57|23135.03|23135.03|23147.83|23147.83|23131.95|23131.95|0
1608049200000|2020-12-15 16:20:00|23131.49|23131.49|23143.44|23143.44|23143.44|23143.44|23125.66|23125.66|0
1608049500000|2020-12-15 16:25:00|23139.9|23139.9|23181.7|23181.7|23194.85|23194.85|23136.49|23136.49|0
1608106500000|2020-12-16 08:15:00|23259.61|23259.61|23275.46|23275.46|23286.81|23286.81|23243.52|23243.52|0
1608106800000|2020-12-16 08:20:00|23271.92|23271.92|23263.3|23263.3|23271.92|23271.92|23247.91|23247.91|0
1608107100000|2020-12-16 08:25:00|23234.97|23234.97|23203.76|23203.76|23234.97|23234.97|23203.76|23203.76|0
1608107400000|2020-12-16 08:30:00|23222.06|23222.06|23245.46|23245.46|23245.46|23245.46|23204.89|23204.89|0
1608107700000|2020-12-16 08:35:00|23246.06|23246.06|23205.62|23205.62|23246.67|23246.67|23205.62|23205.62|0
1608108000000|2020-12-16 08:40:00|23209.16|23209.16|23193.98|23193.98|23222.91|23222.91|23169.8|23169.8|0
1608108300000|2020-12-16 08:45:00|23193.38|23193.38|23228.38|23228.38|23231.92|23231.92|23175.67|23175.67|0
1608108600000|2020-12-16 08:50:00|23228.86|23228.86|23204.29|23204.29|23236.76|23236.76|23197.2|23197.2|0
1608108900000|2020-12-16 08:55:00|23211.37|23211.37|23190.6|23190.6|23229.97|23229.97|23190.6|23190.6|0
1608109200000|2020-12-16 09:00:00|23190.19|23190.19|23144.28|23144.28|23190.19|23190.19|23118.89|23118.89|0
1608109500000|2020-12-16 09:05:00|23140.74|23140.74|23173.27|23173.27|23187.43|23187.43|23137.19|23137.19|0
1608109800000|2020-12-16 09:10:00|23176.81|23176.81|23147.13|23147.13|23183.89|23183.89|23137.33|23137.33|0
1608110100000|2020-12-16 09:15:00|23140.05|23140.05|23126.61|23126.61|23140.05|23140.05|23119.53|23119.53|0
1608110400000|2020-12-16 09:20:00|23133.69|23133.69|23121.91|23121.91|23147.3|23147.3|23121.91|23121.91|0
1608110700000|2020-12-16 09:25:00|23125.45|23125.45|23092.95|23092.95|23132.53|23132.53|23092.95|23092.95|0
1608111000000|2020-12-16 09:30:00|23096.49|23096.49|23070.29|23070.29|23101.05|23101.05|23070.29|23070.29|0
1608111300000|2020-12-16 09:35:00|23066.75|23066.75|23084.08|23084.08|23084.08|23084.08|23059.67|23059.67|0
1608111600000|2020-12-16 09:40:00|23087.62|23087.62|23064.83|23064.83|23091.16|23091.16|23063.43|23063.43|0
1608111900000|2020-12-16 09:45:00|23068.37|23068.37|23072.26|23072.26|23075.2|23075.2|23062.24|23062.24|0
1608112200000|2020-12-16 09:50:00|23079.95|23079.95|23073.25|23073.25|23088.81|23088.81|23072.84|23072.84|0
1608112500000|2020-12-16 09:55:00|23070.85|23070.85|23082.68|23082.68|23102.32|23102.32|23059.82|23059.82|0
1608112800000|2020-12-16 10:00:00|23083.28|23083.28|23080.95|23080.95|23084.65|23084.65|23074.03|23074.03|0
1608113100000|2020-12-16 10:05:00|23079.99|23079.99|23042.77|23042.77|23079.99|23079.99|23027.79|23027.79|0
1608113400000|2020-12-16 10:10:00|23049.86|23049.86|23048.08|23048.08|23054|23054|23041.81|23041.81|0
1608113700000|2020-12-16 10:15:00|23047.66|23047.66|23084.69|23084.69|23091.77|23091.77|23047.25|23047.25|0
1608114000000|2020-12-16 10:20:00|23105.94|23105.94|23063.03|23063.03|23120.1|23120.1|23052.41|23052.41|0
1608114300000|2020-12-16 10:25:00|23062.62|23062.62|23107.93|23107.93|23115.02|23115.02|23055.54|23055.54|0
1608114600000|2020-12-16 10:30:00|23104.39|23104.39|23119.26|23119.26|23126.34|23126.34|23103.79|23103.79|0
1608114900000|2020-12-16 10:35:00|23112.17|23112.17|23118.03|23118.03|23118.03|23118.03|23110.34|23110.34|0
1608115200000|2020-12-16 10:40:00|23114.48|23114.48|23117.01|23117.01|23117.01|23117.01|23095.77|23095.77|0
1608115500000|2020-12-16 10:45:00|23117.61|23117.61|23117.93|23117.93|23117.93|23117.93|23109.23|23109.23|0
1608115800000|2020-12-16 10:50:00|23110.85|23110.85|23112.53|23112.53|23121.47|23121.47|23107.78|23107.78|0
1608116100000|2020-12-16 10:55:00|23111.32|23111.32|23116.48|23116.48|23138.52|23138.52|23107.78|23107.78|0
1608116400000|2020-12-16 11:00:00|23112.94|23112.94|23138.04|23138.04|23138.04|23138.04|23112.94|23112.94|0
1608116700000|2020-12-16 11:05:00|23138.87|23138.87|23138.87|23138.87|23142.41|23142.41|23138.87|23138.87|0
1608117000000|2020-12-16 11:10:00|23135.32|23135.32|23142.41|23142.41|23143.64|23143.64|23135.32|23135.32|0
1608117300000|2020-12-16 11:15:00|23141.81|23141.81|23173.61|23173.61|23173.61|23173.61|23134.72|23134.72|0
1608117600000|2020-12-16 11:20:00|23173.01|23173.01|23158.24|23158.24|23173.01|23173.01|23154.7|23154.7|0
1608117900000|2020-12-16 11:25:00|23157.83|23157.83|23142.79|23142.79|23158.31|23158.31|23142.31|23142.31|0
1608118200000|2020-12-16 11:30:00|23135.71|23135.71|23138.96|23138.96|23144.24|23144.24|23124.48|23124.48|0
1608118500000|2020-12-16 11:35:00|23138.36|23138.36|23137.37|23137.37|23154.17|23154.17|23137.37|23137.37|0
1608118800000|2020-12-16 11:40:00|23133.83|23133.83|23119.49|23119.49|23133.83|23133.83|23104.89|23104.89|0
1608119100000|2020-12-16 11:45:00|23119.01|23119.01|23091.21|23091.21|23126.02|23126.02|23082.92|23082.92|0
1608119400000|2020-12-16 11:50:00|23090.01|23090.01|23092.82|23092.82|23101.13|23101.13|23085.26|23085.26|0
1608119700000|2020-12-16 11:55:00|23091.62|23091.62|23096.7|23096.7|23096.77|23096.77|23086.34|23086.34|0
1608120000000|2020-12-16 12:00:00|23093.16|23093.16|23080.7|23080.7|23093.16|23093.16|23066.95|23066.95|0
1608120300000|2020-12-16 12:05:00|23080.23|23080.23|23091.33|23091.33|23094.87|23094.87|23080.23|23080.23|0
1608120600000|2020-12-16 12:10:00|23084.25|23084.25|23096.51|23096.51|23099.64|23099.64|23084.25|23084.25|0
1608120900000|2020-12-16 12:15:00|23095.69|23095.69|23078.81|23078.81|23103.18|23103.18|23078.81|23078.81|0
1608121200000|2020-12-16 12:20:00|23078.33|23078.33|23083.38|23083.38|23084.21|23084.21|23069.44|23069.44|0
1608121500000|2020-12-16 12:25:00|23090.47|23090.47|23077.53|23077.53|23094.42|23094.42|23077.53|23077.53|0
1608121800000|2020-12-16 12:30:00|23073.99|23073.99|23082.85|23082.85|23082.85|23082.85|23069.63|23069.63|0
1608122100000|2020-12-16 12:35:00|23086.39|23086.39|23064.28|23064.28|23087.84|23087.84|23064.28|23064.28|0
1608122400000|2020-12-16 12:40:00|23060.74|23060.74|23074.49|23074.49|23074.49|23074.49|23060.33|23060.33|0
1608122700000|2020-12-16 12:45:00|23070.95|23070.95|23041.39|23041.39|23070.95|23070.95|23041.39|23041.39|0
1608123000000|2020-12-16 12:50:00|23037.85|23037.85|23021.57|23021.57|23037.85|23037.85|23014.48|23014.48|0
1608123300000|2020-12-16 12:55:00|23018.02|23018.02|23006.8|23006.8|23025.11|23025.11|23006.8|23006.8|0
1608123600000|2020-12-16 13:00:00|23007.21|23007.21|23019.33|23019.33|23023.35|23023.35|23003.67|23003.67|0
1608123900000|2020-12-16 13:05:00|23015.78|23015.78|22995.78|22995.78|23022.91|23022.91|22995.78|22995.78|0
1608124200000|2020-12-16 13:10:00|22992.24|22992.24|23005.52|23005.52|23009.95|23009.95|22985.16|22985.16|0
1608124500000|2020-12-16 13:15:00|22994.89|22994.89|22975.45|22975.45|23000.46|23000.46|22965.65|22965.65|0
1608124800000|2020-12-16 13:20:00|22976.05|22976.05|22969.16|22969.16|22997.9|22997.9|22965.62|22965.62|0
1608125100000|2020-12-16 13:25:00|22972.7|22972.7|22941.68|22941.68|22977.45|22977.45|22941.68|22941.68|0
1608125400000|2020-12-16 13:30:00|22938.14|22938.14|22960.95|22960.95|22964.95|22964.95|22912.34|22912.34|0
1608125700000|2020-12-16 13:35:00|22961.56|22961.56|22960.95|22960.95|22983.41|22983.41|22954.47|22954.47|0
1608126000000|2020-12-16 13:40:00|22957.41|22957.41|22966.83|22966.83|22967.65|22967.65|22948.31|22948.31|0
1608126300000|2020-12-16 13:45:00|22970.37|22970.37|22986.28|22986.28|22994.56|22994.56|22966.23|22966.23|0
1608126600000|2020-12-16 13:50:00|22987.48|22987.48|22996.85|22996.85|23010.94|23010.94|22985.02|22985.02|0
1608126900000|2020-12-16 13:55:00|22996.44|22996.44|22988.27|22988.27|23011.01|23011.01|22984.73|22984.73|0
1608127200000|2020-12-16 14:00:00|22987.67|22987.67|23041.39|23041.39|23048.47|23048.47|22987.67|22987.67|0
1608127500000|2020-12-16 14:05:00|23040.98|23040.98|23033.71|23033.71|23041.39|23041.39|23030.36|23030.36|0
1608127800000|2020-12-16 14:10:00|23029.56|23029.56|22995.38|22995.38|23029.56|23029.56|22995.38|22995.38|0
1608128100000|2020-12-16 14:15:00|22994.18|22994.18|22999.99|22999.99|23007.27|23007.27|22991.46|22991.46|0
1608128400000|2020-12-16 14:20:00|22999.39|22999.39|22992.84|22992.84|23002.93|23002.93|22988.55|22988.55|0
1608128700000|2020-12-16 14:25:00|22992.24|22992.24|22977.38|22977.38|22998.62|22998.62|22976.97|22976.97|0
1608129000000|2020-12-16 14:30:00|22980.92|22980.92|23059.02|23059.02|23066.1|23066.1|22980.92|22980.92|0
1608129300000|2020-12-16 14:35:00|23055.47|23055.47|23062.94|23062.94|23081.69|23081.69|23048.39|23048.39|0
1608129600000|2020-12-16 14:40:00|23066.48|23066.48|23047.38|23047.38|23066.48|23066.48|23039.89|23039.89|0
1608129900000|2020-12-16 14:45:00|23044.44|23044.44|23062.02|23062.02|23085.3|23085.3|23044.44|23044.44|0
1608130200000|2020-12-16 14:50:00|23065.57|23065.57|23053.29|23053.29|23065.57|23065.57|23036.85|23036.85|0
1608130500000|2020-12-16 14:55:00|23050.88|23050.88|23065.65|23065.65|23071.91|23071.91|23046.33|23046.33|0
1608130800000|2020-12-16 15:00:00|23062.11|23062.11|23044.59|23044.59|23066.85|23066.85|23033.97|23033.97|0
1608131100000|2020-12-16 15:05:00|23045|23045|23086.89|23086.89|23086.89|23086.89|23039.44|23039.44|0
1608131400000|2020-12-16 15:10:00|23083.35|23083.35|23065.46|23065.46|23098.34|23098.34|23065.46|23065.46|0
1608131700000|2020-12-16 15:15:00|23054.83|23054.83|23103.49|23103.49|23111.37|23111.37|23054.83|23054.83|0
1608132000000|2020-12-16 15:20:00|23099.95|23099.95|23091.23|23091.23|23099.95|23099.95|23084.15|23084.15|0
1608132300000|2020-12-16 15:25:00|23091.83|23091.83|23113.83|23113.83|23113.83|23113.83|23091.83|23091.83|0
1608132600000|2020-12-16 15:30:00|23113.35|23113.35|23120.02|23120.02|23123.97|23123.97|23099.19|23099.19|0
1608132900000|2020-12-16 15:35:00|23116.48|23116.48|23119.83|23119.83|23123.56|23123.56|23112.94|23112.94|0
1608133200000|2020-12-16 15:40:00|23123.37|23123.37|23099.5|23099.5|23130.46|23130.46|23096.78|23096.78|0
1608133500000|2020-12-16 15:45:00|23095.96|23095.96|23122.87|23122.87|23122.87|23122.87|23095.96|23095.96|0
1608133800000|2020-12-16 15:50:00|23119.33|23119.33|23106.54|23106.54|23126.41|23126.41|23106.54|23106.54|0
1608134100000|2020-12-16 15:55:00|23110.08|23110.08|23096.11|23096.11|23124.85|23124.85|23092.57|23092.57|0
1608134400000|2020-12-16 16:00:00|23095.51|23095.51|23135.27|23135.27|23142.42|23142.42|23095.51|23095.51|0
1608134700000|2020-12-16 16:05:00|23134.45|23134.45|23145.02|23145.02|23151.67|23151.67|23130.9|23130.9|0
1608135000000|2020-12-16 16:10:00|23144.42|23144.42|23119|23119|23144.42|23144.42|23119|23119|0
1608135300000|2020-12-16 16:15:00|23119.61|23119.61|23119.2|23119.2|23125.68|23125.68|23118.59|23118.59|0
1608135600000|2020-12-16 16:20:00|23118.59|23118.59|23130.3|23130.3|23138.75|23138.75|23118.59|23118.59|0
1608135900000|2020-12-16 16:25:00|23133.84|23133.84|23155.53|23155.53|23155.53|23155.53|23100.71|23100.71|0
1608192900000|2020-12-17 08:15:00|23236.63|23236.63|23220.69|23220.69|23236.63|23236.63|23211.84|23211.84|0
1608193200000|2020-12-17 08:20:00|23221.89|23221.89|23233.22|23233.22|23243.84|23243.84|23198.16|23198.16|0
1608193500000|2020-12-17 08:25:00|23232.81|23232.81|23256.66|23256.66|23264.63|23264.63|23211.04|23211.04|0
1608193800000|2020-12-17 08:30:00|23260.2|23260.2|23248.09|23248.09|23260.52|23260.52|23240.88|23240.88|0
1608194100000|2020-12-17 08:35:00|23248.69|23248.69|23230.99|23230.99|23250.5|23250.5|23230.99|23230.99|0
1608194400000|2020-12-17 08:40:00|23238.07|23238.07|23214.61|23214.61|23247.9|23247.9|23213.59|23213.59|0
1608194700000|2020-12-17 08:45:00|23215.02|23215.02|23168.47|23168.47|23215.02|23215.02|23168.47|23168.47|0
1608195000000|2020-12-17 08:50:00|23164.93|23164.93|23171|23171|23180.3|23180.3|23163.92|23163.92|0
1608195300000|2020-12-17 08:55:00|23174.54|23174.54|23186.85|23186.85|23186.85|23186.85|23159.78|23159.78|0
1608195600000|2020-12-17 09:00:00|23201.01|23201.01|23229.47|23229.47|23230.67|23230.67|23176.83|23176.83|0
1608195900000|2020-12-17 09:05:00|23228.87|23228.87|23218.85|23218.85|23235.42|23235.42|23214.1|23214.1|0
1608196200000|2020-12-17 09:10:00|23222.39|23222.39|23216.1|23216.1|23238.55|23238.55|23212.56|23212.56|0
1608196500000|2020-12-17 09:15:00|23212.56|23212.56|23244.35|23244.35|23247.89|23247.89|23212.56|23212.56|0
1608196800000|2020-12-17 09:20:00|23247.89|23247.89|23213.99|23213.99|23258.92|23258.92|23213.99|23213.99|0
1608197100000|2020-12-17 09:25:00|23210.45|23210.45|23222.98|23222.98|23236.03|23236.03|23210.45|23210.45|0
1608197400000|2020-12-17 09:30:00|23226.52|23226.52|23220.21|23220.21|23230.47|23230.47|23208.26|23208.26|0
1608197700000|2020-12-17 09:35:00|23216.67|23216.67|23221.32|23221.32|23221.32|23221.32|23198.14|23198.14|0
1608198000000|2020-12-17 09:40:00|23224.86|23224.86|23240.35|23240.35|23240.35|23240.35|23207.47|23207.47|0
1608198300000|2020-12-17 09:45:00|23236.81|23236.81|23212.43|23212.43|23236.81|23236.81|23201.81|23201.81|0
1608198600000|2020-12-17 09:50:00|23215.97|23215.97|23248.44|23248.44|23259.07|23259.07|23215.97|23215.97|0
1608198900000|2020-12-17 09:55:00|23244.9|23244.9|23245.7|23245.7|23251.99|23251.99|23237.82|23237.82|0
1608199200000|2020-12-17 10:00:00|23242.15|23242.15|23268.87|23268.87|23270.07|23270.07|23241|23241|0
1608199500000|2020-12-17 10:05:00|23268.27|23268.27|23287.78|23287.78|23290.72|23290.72|23268.27|23268.27|0
1608199800000|2020-12-17 10:10:00|23287.18|23287.18|23291.94|23291.94|23307.84|23307.84|23273.01|23273.01|0
1608200100000|2020-12-17 10:15:00|23292.54|23292.54|23297.09|23297.09|23307.01|23307.01|23285.34|23285.34|0
1608200400000|2020-12-17 10:20:00|23300.64|23300.64|23318.94|23318.94|23324.22|23324.22|23295.22|23295.22|0
1608200700000|2020-12-17 10:25:00|23311.86|23311.86|23305.38|23305.38|23315.4|23315.4|23291.21|23291.21|0
1608201000000|2020-12-17 10:30:00|23304.18|23304.18|23299.55|23299.55|23314.08|23314.08|23286.93|23286.93|0
1608201300000|2020-12-17 10:35:00|23306.64|23306.64|23288.81|23288.81|23309.04|23309.04|23281.73|23281.73|0
1608201600000|2020-12-17 10:40:00|23288.33|23288.33|23285.99|23285.99|23311.38|23311.38|23285.99|23285.99|0
1608201900000|2020-12-17 10:45:00|23286.59|23286.59|23272.36|23272.36|23286.59|23286.59|23268.22|23268.22|0
1608202200000|2020-12-17 10:50:00|23268.82|23268.82|23268.28|23268.28|23274.89|23274.89|23259.52|23259.52|0
1608202500000|2020-12-17 10:55:00|23264.74|23264.74|23266.17|23266.17|23287.41|23287.41|23264.74|23264.74|0
1608202800000|2020-12-17 11:00:00|23262.63|23262.63|23247.04|23247.04|23262.63|23262.63|23243.5|23243.5|0
1608203100000|2020-12-17 11:05:00|23243.5|23243.5|23240.56|23240.56|23248.43|23248.43|23239.54|23239.54|0
1608203400000|2020-12-17 11:10:00|23237.02|23237.02|23234.65|23234.65|23237.02|23237.02|23225.79|23225.79|0
1608203700000|2020-12-17 11:15:00|23231.11|23231.11|23226.37|23226.37|23234.65|23234.65|23219.28|23219.28|0
1608204000000|2020-12-17 11:20:00|23229.91|23229.91|23244.89|23244.89|23255.52|23255.52|23229.91|23229.91|0
1608204300000|2020-12-17 11:25:00|23241.35|23241.35|23219.41|23219.41|23241.35|23241.35|23212.32|23212.32|0
1608204600000|2020-12-17 11:30:00|23215.87|23215.87|23205.24|23205.24|23215.87|23215.87|23205.24|23205.24|0
1608204900000|2020-12-17 11:35:00|23204.64|23204.64|23182.19|23182.19|23204.64|23204.64|23181.78|23181.78|0
1608205200000|2020-12-17 11:40:00|23178.65|23178.65|23168.63|23168.63|23178.65|23178.65|23158|23158|0
1608205500000|2020-12-17 11:45:00|23169.23|23169.23|23150.92|23150.92|23169.23|23169.23|23150.92|23150.92|0
1608205800000|2020-12-17 11:50:00|23147.38|23147.38|23158.41|23158.41|23165.5|23165.5|23140.3|23140.3|0
1608206100000|2020-12-17 11:55:00|23147.79|23147.79|23151.74|23151.74|23151.74|23151.74|23137.17|23137.17|0
1608206400000|2020-12-17 12:00:00|23148.2|23148.2|23124.33|23124.33|23155.28|23155.28|23120.78|23120.78|0
1608206700000|2020-12-17 12:05:00|23127.87|23127.87|23105.66|23105.66|23131.41|23131.41|23102.12|23102.12|0
1608207000000|2020-12-17 12:10:00|23105.25|23105.25|23116.28|23116.28|23133.99|23133.99|23105.25|23105.25|0
1608207300000|2020-12-17 12:15:00|23112.74|23112.74|23106.02|23106.02|23112.74|23112.74|23102.12|23102.12|0
1608207600000|2020-12-17 12:20:00|23102.48|23102.48|23105.49|23105.49|23119.65|23119.65|23101.66|23101.66|0
1608207900000|2020-12-17 12:25:00|23101.94|23101.94|23105.27|23105.27|23116.52|23116.52|23098.4|23098.4|0
1608208200000|2020-12-17 12:30:00|23104.79|23104.79|23117.94|23117.94|23121.89|23121.89|23104.79|23104.79|0
1608208500000|2020-12-17 12:35:00|23118.35|23118.35|23102.98|23102.98|23124.83|23124.83|23102.98|23102.98|0
1608208800000|2020-12-17 12:40:00|23106.52|23106.52|23133.65|23133.65|23133.65|23133.65|23106.52|23106.52|0
1608209100000|2020-12-17 12:45:00|23130.11|23130.11|23140.39|23140.39|23148.2|23148.2|23130.11|23130.11|0
1608209400000|2020-12-17 12:50:00|23136.85|23136.85|23134.66|23134.66|23143.93|23143.93|23134.66|23134.66|0
1608209700000|2020-12-17 12:55:00|23133.46|23133.46|23168.27|23168.27|23179.49|23179.49|23132.86|23132.86|0
1608210000000|2020-12-17 13:00:00|23164.73|23164.73|23127.7|23127.7|23164.73|23164.73|23124.16|23124.16|0
1608210300000|2020-12-17 13:05:00|23124.16|23124.16|23122.61|23122.61|23139.12|23139.12|23107.25|23107.25|0
1608210600000|2020-12-17 13:10:00|23129.7|23129.7|23134.06|23134.06|23134.06|23134.06|23112.4|23112.4|0
1608210900000|2020-12-17 13:15:00|23130.52|23130.52|23130.52|23130.52|23137.6|23137.6|23111.01|23111.01|0
1608211200000|2020-12-17 13:20:00|23126.98|23126.98|23108.67|23108.67|23126.98|23126.98|23105.13|23105.13|0
1608211500000|2020-12-17 13:25:00|23105.13|23105.13|23117.39|23117.39|23117.39|23117.39|23105.13|23105.13|0
1608211800000|2020-12-17 13:30:00|23120.94|23120.94|23114.36|23114.36|23122.36|23122.36|23112.75|23112.75|0
1608212100000|2020-12-17 13:35:00|23110.82|23110.82|23095.42|23095.42|23121.44|23121.44|23095.42|23095.42|0
1608212400000|2020-12-17 13:40:00|23098.96|23098.96|23113.13|23113.13|23124.16|23124.16|23098.96|23098.96|0
1608212700000|2020-12-17 13:45:00|23112.72|23112.72|23106.36|23106.36|23112.72|23112.72|23090.36|23090.36|0
1608213000000|2020-12-17 13:50:00|23105.54|23105.54|23106.07|23106.07|23113.35|23113.35|23102.72|23102.72|0
1608213300000|2020-12-17 13:55:00|23098.99|23098.99|23098.65|23098.65|23101.33|23101.33|23089.88|23089.88|0
1608213600000|2020-12-17 14:00:00|23099.85|23099.85|23099.44|23099.44|23113.82|23113.82|23091.76|23091.76|0
1608213900000|2020-12-17 14:05:00|23095.9|23095.9|23121.29|23121.29|23121.29|23121.29|23095.9|23095.9|0
1608214200000|2020-12-17 14:10:00|23117.75|23117.75|23119.48|23119.48|23123.03|23123.03|23105.92|23105.92|0
1608214500000|2020-12-17 14:15:00|23115.94|23115.94|23102.79|23102.79|23116.54|23116.54|23095.71|23095.71|0
1608214800000|2020-12-17 14:20:00|23099.25|23099.25|23117.68|23117.68|23124.76|23124.76|23095.71|23095.71|0
1608215100000|2020-12-17 14:25:00|23114.14|23114.14|23112.09|23112.09|23119.17|23119.17|23103.99|23103.99|0
1608215400000|2020-12-17 14:30:00|23112.91|23112.91|23139.09|23139.09|23139.09|23139.09|23102.29|23102.29|0
1608215700000|2020-12-17 14:35:00|23135.55|23135.55|23153.29|23153.29|23160.37|23160.37|23135.55|23135.55|0
1608216000000|2020-12-17 14:40:00|23156.83|23156.83|23154.08|23154.08|23168.85|23168.85|23146.59|23146.59|0
1608216300000|2020-12-17 14:45:00|23154.68|23154.68|23158.63|23158.63|23165.3|23165.3|23148.01|23148.01|0
1608216600000|2020-12-17 14:50:00|23155.09|23155.09|23139.55|23139.55|23159.04|23159.04|23127.12|23127.12|0
1608216900000|2020-12-17 14:55:00|23132.46|23132.46|23103.56|23103.56|23148.24|23148.24|23103.56|23103.56|0
1608217200000|2020-12-17 15:00:00|23107.1|23107.1|23157.88|23157.88|23157.88|23157.88|23099.61|23099.61|0
1608217500000|2020-12-17 15:05:00|23161.42|23161.42|23174.88|23174.88|23179.25|23179.25|23158.06|23158.06|0
1608217800000|2020-12-17 15:10:00|23175.77|23175.77|23193.79|23193.79|23211.08|23211.08|23175.77|23175.77|0
1608218100000|2020-12-17 15:15:00|23190.25|23190.25|23179.18|23179.18|23195.37|23195.37|23173.52|23173.52|0
1608218400000|2020-12-17 15:20:00|23175.64|23175.64|23178.77|23178.77|23185.86|23185.86|23171.69|23171.69|0
1608218700000|2020-12-17 15:25:00|23182.31|23182.31|23181.3|23181.3|23189.4|23189.4|23171.69|23171.69|0
1608219000000|2020-12-17 15:30:00|23184.84|23184.84|23195.06|23195.06|23195.06|23195.06|23177.35|23177.35|0
1608219300000|2020-12-17 15:35:00|23191.52|23191.52|23178.07|23178.07|23203.88|23203.88|23178.07|23178.07|0
1608219600000|2020-12-17 15:40:00|23170.99|23170.99|23162.17|23162.17|23182.82|23182.82|23161.76|23161.76|0
1608219900000|2020-12-17 15:45:00|23158.63|23158.63|23184.82|23184.82|23186.02|23186.02|23158.63|23158.63|0
1608220200000|2020-12-17 15:50:00|23181.27|23181.27|23214.88|23214.88|23214.88|23214.88|23181.27|23181.27|0
1608220500000|2020-12-17 15:55:00|23215.29|23215.29|23207.73|23207.73|23233|23233|23200.05|23200.05|0
1608220800000|2020-12-17 16:00:00|23214.81|23214.81|23200.05|23200.05|23221.48|23221.48|23192.55|23192.55|0
1608221100000|2020-12-17 16:05:00|23196.5|23196.5|23172.92|23172.92|23196.5|23196.5|23172.92|23172.92|0
1608221400000|2020-12-17 16:10:00|23169.38|23169.38|23160.39|23160.39|23175.86|23175.86|23142.91|23142.91|0
1608221700000|2020-12-17 16:15:00|23161|23161|23152.88|23152.88|23184.34|23184.34|23148.92|23148.92|0
1608222000000|2020-12-17 16:20:00|23153.48|23153.48|23149.43|23149.43|23156.71|23156.71|23143.84|23143.84|0
1608222300000|2020-12-17 16:25:00|23145.89|23145.89|23136.77|23136.77|23150.03|23150.03|23124.7|23124.7|0
1608279300000|2020-12-18 08:15:00|23118.35|23118.35|23177.98|23177.98|23195.84|23195.84|23118.35|23118.35|0
1608279600000|2020-12-18 08:20:00|23174.44|23174.44|23222.5|23222.5|23229.59|23229.59|23174.44|23174.44|0
1608279900000|2020-12-18 08:25:00|23221.3|23221.3|23251.19|23251.19|23275.98|23275.98|23213.01|23213.01|0
1608280200000|2020-12-18 08:30:00|23261.81|23261.81|23270.77|23270.77|23292.77|23292.77|23258.27|23258.27|0
1608280500000|2020-12-18 08:35:00|23270.17|23270.17|23298.09|23298.09|23308.71|23308.71|23270.17|23270.17|0
1608280800000|2020-12-18 08:40:00|23305.17|23305.17|23297.49|23297.49|23305.17|23305.17|23283.32|23283.32|0
1608281100000|2020-12-18 08:45:00|23301.03|23301.03|23300.11|23300.11|23303.43|23303.43|23282.19|23282.19|0
1608281400000|2020-12-18 08:50:00|23307.19|23307.19|23303.05|23303.05|23307.19|23307.19|23288.28|23288.28|0
1608281700000|2020-12-18 08:55:00|23292.43|23292.43|23356.74|23356.74|23370.91|23370.91|23292.02|23292.02|0
1608282000000|2020-12-18 09:00:00|23360.28|23360.28|23402.66|23402.66|23402.66|23402.66|23360.28|23360.28|0
1608282300000|2020-12-18 09:05:00|23399.12|23399.12|23419.68|23419.68|23419.68|23419.68|23384.42|23384.42|0
1608282600000|2020-12-18 09:10:00|23419.2|23419.2|23355.36|23355.36|23419.2|23419.2|23355.36|23355.36|0
1608282900000|2020-12-18 09:15:00|23351.82|23351.82|23317.45|23317.45|23351.82|23351.82|23306.82|23306.82|0
1608283200000|2020-12-18 09:20:00|23318.05|23318.05|23368.83|23368.83|23379.45|23379.45|23318.05|23318.05|0
1608283500000|2020-12-18 09:25:00|23361.75|23361.75|23385.06|23385.06|23385.06|23385.06|23354.67|23354.67|0
1608283800000|2020-12-18 09:30:00|23392.15|23392.15|23353.36|23353.36|23392.15|23392.15|23343.77|23343.77|0
1608284100000|2020-12-18 09:35:00|23360.44|23360.44|23362.8|23362.8|23370.55|23370.55|23341.02|23341.02|0
1608284400000|2020-12-18 09:40:00|23355.72|23355.72|23371.5|23371.5|23382.12|23382.12|23355.72|23355.72|0
1608284700000|2020-12-18 09:45:00|23372.1|23372.1|23375.6|23375.6|23392.27|23392.27|23368.52|23368.52|0
1608285000000|2020-12-18 09:50:00|23372.06|23372.06|23364.57|23364.57|23380.34|23380.34|23357.48|23357.48|0
1608285300000|2020-12-18 09:55:00|23361.02|23361.02|23373.86|23373.86|23373.86|23373.86|23346.26|23346.26|0
1608285600000|2020-12-18 10:00:00|23377.4|23377.4|23377.76|23377.76|23388.92|23388.92|23373.02|23373.02|0
1608285900000|2020-12-18 10:05:00|23381.3|23381.3|23420.79|23420.79|23420.79|23420.79|23369.79|23369.79|0
1608286500000|2020-12-18 10:15:00|23416.58|23416.58|23375.44|23375.44|23416.58|23416.58|23361.27|23361.27|0
1608286800000|2020-12-18 10:20:00|23371.9|23371.9|23392.61|23392.61|23411.52|23411.52|23371.9|23371.9|0
1608287100000|2020-12-18 10:25:00|23381.99|23381.99|23331.3|23331.3|23390.59|23390.59|23331.3|23331.3|0
1608287400000|2020-12-18 10:30:00|23327.76|23327.76|23283.05|23283.05|23327.76|23327.76|23283.05|23283.05|0
1608287700000|2020-12-18 10:35:00|23281.24|23281.24|23232.99|23232.99|23281.24|23281.24|23183.56|23183.56|0
1608288000000|2020-12-18 10:40:00|23229.45|23229.45|23246.55|23246.55|23249.49|23249.49|23225.91|23225.91|0
1608288300000|2020-12-18 10:45:00|23250.1|23250.1|23284.4|23284.4|23284.4|23284.4|23250.1|23250.1|0
1608288600000|2020-12-18 10:50:00|23289.56|23289.56|23307.24|23307.24|23316.3|23316.3|23279.37|23279.37|0
1608288900000|2020-12-18 10:55:00|23310.78|23310.78|23306.65|23306.65|23314.68|23314.68|23276.1|23276.1|0
1608289200000|2020-12-18 11:00:00|23307.06|23307.06|23276.03|23276.03|23314.74|23314.74|23270.25|23270.25|0
1608289500000|2020-12-18 11:05:00|23276.63|23276.63|23295.9|23295.9|23298.77|23298.77|23276.63|23276.63|0
1608289800000|2020-12-18 11:10:00|23296.5|23296.5|23293.78|23293.78|23304.4|23304.4|23293.78|23293.78|0
1608290100000|2020-12-18 11:15:00|23297.32|23297.32|23321.39|23321.39|23328.47|23328.47|23297.32|23297.32|0
1608290400000|2020-12-18 11:20:00|23317.85|23317.85|23327.94|23327.94|23333.82|23333.82|23317.85|23317.85|0
1608290700000|2020-12-18 11:25:00|23329.74|23329.74|23314.97|23314.97|23329.74|23329.74|23314.97|23314.97|0
1608291000000|2020-12-18 11:30:00|23315.58|23315.58|23313.17|23313.17|23315.58|23315.58|23304.95|23304.95|0
1608291300000|2020-12-18 11:35:00|23323.79|23323.79|23332.68|23332.68|23332.68|23332.68|23320.85|23320.85|0
1608291600000|2020-12-18 11:40:00|23329.14|23329.14|23290.91|23290.91|23329.14|23329.14|23290.91|23290.91|0
1608291900000|2020-12-18 11:45:00|23287.37|23287.37|23302.98|23302.98|23302.98|23302.98|23283.83|23283.83|0
1608292200000|2020-12-18 11:50:00|23313.61|23313.61|23291.88|23291.88|23324.64|23324.64|23277.11|23277.11|0
1608292500000|2020-12-18 11:55:00|23306.04|23306.04|23298.55|23298.55|23316.67|23316.67|23295.01|23295.01|0
1608292800000|2020-12-18 12:00:00|23295.01|23295.01|23317.69|23317.69|23324.78|23324.78|23285.82|23285.82|0
1608293100000|2020-12-18 12:05:00|23310.61|23310.61|23314.08|23314.08|23318.9|23318.9|23307.19|23307.19|0
1608293400000|2020-12-18 12:10:00|23314.5|23314.5|23312.09|23312.09|23314.5|23314.5|23304.6|23304.6|0
1608293700000|2020-12-18 12:15:00|23305.01|23305.01|23309.15|23309.15|23309.15|23309.15|23294.38|23294.38|0
1608294000000|2020-12-18 12:20:00|23305.61|23305.61|23305.61|23305.61|23309.75|23309.75|23305.61|23305.61|0
1608294300000|2020-12-18 12:25:00|23305.01|23305.01|23294.76|23294.76|23305.01|23305.01|23293.56|23293.56|0
1608294600000|2020-12-18 12:30:00|23294.16|23294.16|23286.6|23286.6|23294.89|23294.89|23279.11|23279.11|0
1608294900000|2020-12-18 12:35:00|23293.68|23293.68|23294.41|23294.41|23299.03|23299.03|23286.6|23286.6|0
1608295200000|2020-12-18 12:40:00|23293.81|23293.81|23249.48|23249.48|23293.81|23293.81|23249.48|23249.48|0
1608295500000|2020-12-18 12:45:00|23260.1|23260.1|23244.92|23244.92|23260.1|23260.1|23244.32|23244.32|0
1608295800000|2020-12-18 12:50:00|23246.13|23246.13|23268.39|23268.39|23272.34|23272.34|23239.05|23239.05|0
1608296100000|2020-12-18 12:55:00|23268.99|23268.99|23279.8|23279.8|23279.8|23279.8|23264.85|23264.85|0
1608296400000|2020-12-18 13:00:00|23272.72|23272.72|23241.07|23241.07|23275.88|23275.88|23233.17|23233.17|0
1608296700000|2020-12-18 13:05:00|23248.15|23248.15|23256.66|23256.66|23278.92|23278.92|23248.15|23248.15|0
1608297000000|2020-12-18 13:10:00|23256.06|23256.06|23293.27|23293.27|23293.27|23293.27|23256.06|23256.06|0
1608297300000|2020-12-18 13:15:00|23289.73|23289.73|23301.37|23301.37|23308.45|23308.45|23289.73|23289.73|0
1608297600000|2020-12-18 13:20:00|23297.83|23297.83|23301.68|23301.68|23310.98|23310.98|23294.29|23294.29|0
1608297900000|2020-12-18 13:25:00|23300.48|23300.48|23306.65|23306.65|23311.7|23311.7|23300.48|23300.48|0
1608298200000|2020-12-18 13:30:00|23299.56|23299.56|23286.09|23286.09|23299.56|23299.56|23283.37|23283.37|0
1608298500000|2020-12-18 13:35:00|23289.63|23289.63|23237.24|23237.24|23289.63|23289.63|23237.24|23237.24|0
1608298800000|2020-12-18 13:40:00|23236.83|23236.83|23233.45|23233.45|23237.24|23237.24|23217.13|23217.13|0
1608299100000|2020-12-18 13:45:00|23233.93|23233.93|23231.6|23231.6|23237.47|23237.47|23213.29|23213.29|0
1608299400000|2020-12-18 13:50:00|23238.68|23238.68|23247.57|23247.57|23247.57|23247.57|23238.2|23238.2|0
1608299700000|2020-12-18 13:55:00|23247.09|23247.09|23241.52|23241.52|23258.19|23258.19|23237.98|23237.98|0
1608300000000|2020-12-18 14:00:00|23245.06|23245.06|23234.85|23234.85|23245.66|23245.66|23230.3|23230.3|0
1608300300000|2020-12-18 14:05:00|23227.77|23227.77|23219.86|23219.86|23227.77|23227.77|23208.04|23208.04|0
1608300600000|2020-12-18 14:10:00|23226.95|23226.95|23205.7|23205.7|23226.95|23226.95|23205.7|23205.7|0
1608300900000|2020-12-18 14:15:00|23205.1|23205.1|23201.75|23201.75|23205.89|23205.89|23201.75|23201.75|0
1608301200000|2020-12-18 14:20:00|23205.29|23205.29|23214.8|23214.8|23216.01|23216.01|23205.29|23205.29|0
1608301500000|2020-12-18 14:25:00|23215.41|23215.41|23216.83|23216.83|23220.37|23220.37|23204.18|23204.18|0
1608301800000|2020-12-18 14:30:00|23220.37|23220.37|23221.57|23221.57|23229.26|23229.26|23210.95|23210.95|0
1608302100000|2020-12-18 14:35:00|23221.16|23221.16|23216.68|23216.68|23221.16|23221.16|23202.44|23202.44|0
1608302400000|2020-12-18 14:40:00|23216.08|23216.08|23195.87|23195.87|23224.48|23224.48|23194.66|23194.66|0
1608302700000|2020-12-18 14:45:00|23188.78|23188.78|23192.49|23192.49|23192.49|23192.49|23163.2|23163.2|0
1608303000000|2020-12-18 14:50:00|23188.95|23188.95|23204.56|23204.56|23204.56|23204.56|23173.65|23173.65|0
1608303300000|2020-12-18 14:55:00|23201.02|23201.02|23185.31|23185.31|23206.37|23206.37|23184.71|23184.71|0
1608303600000|2020-12-18 15:00:00|23185.72|23185.72|23138.14|23138.14|23189.87|23189.87|23131.06|23131.06|0
1608303900000|2020-12-18 15:05:00|23145.22|23145.22|23171.94|23171.94|23175.48|23175.48|23124.77|23124.77|0
1608304200000|2020-12-18 15:10:00|23175.48|23175.48|23166.37|23166.37|23186.71|23186.71|23151.29|23151.29|0
1608304500000|2020-12-18 15:15:00|23169.92|23169.92|23175.92|23175.92|23186.54|23186.54|23167.41|23167.41|0
1608304800000|2020-12-18 15:20:00|23175.32|23175.32|23174.9|23174.9|23188.88|23188.88|23168.3|23168.3|0
1608305100000|2020-12-18 15:25:00|23174.49|23174.49|23182.37|23182.37|23188.66|23188.66|23166.4|23166.4|0
1608305400000|2020-12-18 15:30:00|23178.83|23178.83|23151.89|23151.89|23178.83|23178.83|23141.27|23141.27|0
1608305700000|2020-12-18 15:35:00|23148.35|23148.35|23161.5|23161.5|23161.5|23161.5|23146.74|23146.74|0
1608306000000|2020-12-18 15:40:00|23165.05|23165.05|23182.15|23182.15|23182.75|23182.75|23153.82|23153.82|0
1608306300000|2020-12-18 15:45:00|23185.69|23185.69|23199.47|23199.47|23199.47|23199.47|23176.8|23176.8|0
1608306600000|2020-12-18 15:50:00|23195.93|23195.93|23165.48|23165.48|23200.08|23200.08|23165.48|23165.48|0
1608306900000|2020-12-18 15:55:00|23164.28|23164.28|23168.81|23168.81|23186.73|23186.73|23161.72|23161.72|0
1608307200000|2020-12-18 16:00:00|23165.26|23165.26|23179.02|23179.02|23182.56|23182.56|23165.26|23165.26|0
1608307500000|2020-12-18 16:05:00|23182.56|23182.56|23173.07|23173.07|23189.64|23189.64|23163.65|23163.65|0
1608307800000|2020-12-18 16:10:00|23172.47|23172.47|23138.09|23138.09|23178.35|23178.35|23138.09|23138.09|0
1608308100000|2020-12-18 16:15:00|23138.5|23138.5|23148.21|23148.21|23148.21|23148.21|23124.44|23124.44|0
1608308400000|2020-12-18 16:20:00|23147.01|23147.01|23153.08|23153.08|23153.08|23153.08|23131.3|23131.3|0
1608308700000|2020-12-18 16:25:00|23149.54|23149.54|23137.87|23137.87|23154.57|23154.57|23127.16|23127.16|0
1608538500000|2020-12-21 08:15:00|23025.1|23025.1|23020.6|23020.6|23025.1|23025.1|22984.77|22984.77|0
1608538800000|2020-12-21 08:20:00|23020.18|23020.18|22944.94|22944.94|23030.4|23030.4|22923.7|22923.7|0
1608539100000|2020-12-21 08:25:00|22943.14|22943.14|22942.25|22942.25|22969.67|22969.67|22916.86|22916.86|0
1608539400000|2020-12-21 08:30:00|22938.71|22938.71|23077.8|23077.8|23077.8|23077.8|22937.29|22937.29|0
1608539700000|2020-12-21 08:35:00|23074.26|23074.26|23167.43|23167.43|23169.17|23169.17|23074.26|23074.26|0
1608540000000|2020-12-21 08:40:00|23168.03|23168.03|23169.99|23169.99|23242.71|23242.71|23162.3|23162.3|0
1608540300000|2020-12-21 08:45:00|23184.15|23184.15|23180.99|23180.99|23198.7|23198.7|23159.08|23159.08|0
1608540600000|2020-12-21 08:50:00|23177.45|23177.45|23159.94|23159.94|23177.45|23177.45|23157.22|23157.22|0
1608540900000|2020-12-21 08:55:00|23157.53|23157.53|23150.53|23150.53|23157.53|23157.53|23104|23104|0
1608541200000|2020-12-21 09:00:00|23157.61|23157.61|23118.88|23118.88|23159.44|23159.44|23117.67|23117.67|0
1608541500000|2020-12-21 09:05:00|23118.27|23118.27|23104.83|23104.83|23132.44|23132.44|23097.03|23097.03|0
1608541800000|2020-12-21 09:10:00|23087.13|23087.13|23064.72|23064.72|23101.77|23101.77|23064.24|23064.24|0
1608542100000|2020-12-21 09:15:00|23061.18|23061.18|23111.22|23111.22|23123.05|23123.05|23055.3|23055.3|0
1608542400000|2020-12-21 09:20:00|23110.62|23110.62|23116.66|23116.66|23144.68|23144.68|23104.3|23104.3|0
1608542700000|2020-12-21 09:25:00|23109.58|23109.58|23115.24|23115.24|23124.35|23124.35|23100.47|23100.47|0
1608543000000|2020-12-21 09:30:00|23118.78|23118.78|23082.55|23082.55|23118.78|23118.78|23075.47|23075.47|0
1608543300000|2020-12-21 09:35:00|23082.07|23082.07|23091.38|23091.38|23091.38|23091.38|23059.89|23059.89|0
1608543600000|2020-12-21 09:40:00|23087.83|23087.83|23012.39|23012.39|23094.92|23094.92|23012.39|23012.39|0
1608543900000|2020-12-21 09:45:00|23011.91|23011.91|22962.7|22962.7|23011.91|23011.91|22942.24|22942.24|0
1608544200000|2020-12-21 09:50:00|22963.11|22963.11|22966.46|22966.46|23004.31|23004.31|22951.88|22951.88|0
1608544500000|2020-12-21 09:55:00|22968.26|22968.26|22964.12|22964.12|22975.16|22975.16|22953.31|22953.31|0
1608544800000|2020-12-21 10:00:00|22960.58|22960.58|22947.27|22947.27|22962.15|22962.15|22933.11|22933.11|0
1608545100000|2020-12-21 10:05:00|22947.87|22947.87|22947.86|22947.86|22963.01|22963.01|22933.71|22933.71|0
1608545400000|2020-12-21 10:10:00|22944.32|22944.32|22959.34|22959.34|22970.98|22970.98|22936.41|22936.41|0
1608545700000|2020-12-21 10:15:00|22955.8|22955.8|22944.93|22944.93|22987.11|22987.11|22941.39|22941.39|0
1608546000000|2020-12-21 10:20:00|22941.39|22941.39|22836.29|22836.29|22946.45|22946.45|22833.57|22833.57|0
1608546300000|2020-12-21 10:25:00|22829.2|22829.2|22756.27|22756.27|22840.41|22840.41|22749.19|22749.19|0
1608546600000|2020-12-21 10:30:00|22752.73|22752.73|22712.45|22712.45|22772.55|22772.55|22675.8|22675.8|0
1608546900000|2020-12-21 10:35:00|22715.99|22715.99|22777.9|22777.9|22802.69|22802.69|22710.04|22710.04|0
1608547200000|2020-12-21 10:40:00|22763.73|22763.73|22688.64|22688.64|22770.82|22770.82|22663.85|22663.85|0
1608547500000|2020-12-21 10:45:00|22695.72|22695.72|22565|22565|22695.72|22695.72|22561.46|22561.46|0
1608547800000|2020-12-21 10:50:00|22572.08|22572.08|22614.38|22614.38|22621.66|22621.66|22568.54|22568.54|0
1608548100000|2020-12-21 10:55:00|22617.92|22617.92|22617.99|22617.99|22648.54|22648.54|22556.49|22556.49|0
1608548400000|2020-12-21 11:00:00|22607.37|22607.37|22643.19|22643.19|22656.15|22656.15|22595.47|22595.47|0
1608548700000|2020-12-21 11:05:00|22639.65|22639.65|22660.65|22660.65|22674.89|22674.89|22626.62|22626.62|0
1608549000000|2020-12-21 11:10:00|22657.11|22657.11|22726.66|22726.66|22734.94|22734.94|22650.03|22650.03|0
1608549300000|2020-12-21 11:15:00|22727.86|22727.86|22743.57|22743.57|22759.73|22759.73|22727.86|22727.86|0
1608549600000|2020-12-21 11:20:00|22740.03|22740.03|22731.46|22731.46|22744.65|22744.65|22721.79|22721.79|0
1608549900000|2020-12-21 11:25:00|22727.92|22727.92|22826.41|22826.41|22826.41|22826.41|22703.13|22703.13|0
1608550200000|2020-12-21 11:30:00|22827.01|22827.01|22885.57|22885.57|22905.08|22905.08|22827.01|22827.01|0
1608550500000|2020-12-21 11:35:00|22887.98|22887.98|22902.5|22902.5|22926.59|22926.59|22884.44|22884.44|0
1608550800000|2020-12-21 11:40:00|22895.42|22895.42|22843.68|22843.68|22895.42|22895.42|22834.19|22834.19|0
1608551100000|2020-12-21 11:45:00|22847.22|22847.22|22838.59|22838.59|22847.22|22847.22|22805.45|22805.45|0
1608551400000|2020-12-21 11:50:00|22836.79|22836.79|22782.7|22782.7|22837.05|22837.05|22782.7|22782.7|0
1608551700000|2020-12-21 11:55:00|22786.24|22786.24|22782.92|22782.92|22822.66|22822.66|22778.96|22778.96|0
1608552000000|2020-12-21 12:00:00|22790|22790|22880.24|22880.24|22884.38|22884.38|22790|22790|0
1608552300000|2020-12-21 12:05:00|22883.78|22883.78|22874.29|22874.29|22923.34|22923.34|22868.8|22868.8|0
1608552600000|2020-12-21 12:10:00|22873.47|22873.47|22880.87|22880.87|22887.64|22887.64|22862.85|22862.85|0
1608552900000|2020-12-21 12:15:00|22863.16|22863.16|22846.18|22846.18|22866.7|22866.7|22846.18|22846.18|0
1608553200000|2020-12-21 12:20:00|22842.64|22842.64|22817.37|22817.37|22857.6|22857.6|22817.37|22817.37|0
1608553500000|2020-12-21 12:25:00|22816.55|22816.55|22810.79|22810.79|22830.71|22830.71|22800.77|22800.77|0
1608553800000|2020-12-21 12:30:00|22824.96|22824.96|22776.54|22776.54|22824.96|22824.96|22776.54|22776.54|0
1608554100000|2020-12-21 12:35:00|22783.62|22783.62|22802.37|22802.37|22802.37|22802.37|22773|22773|0
1608554400000|2020-12-21 12:40:00|22809.45|22809.45|22809.23|22809.23|22819.86|22819.86|22805.69|22805.69|0
1608554700000|2020-12-21 12:45:00|22816.31|22816.31|22847.87|22847.87|22847.87|22847.87|22816.31|22816.31|0
1608555000000|2020-12-21 12:50:00|22848.28|22848.28|22845.15|22845.15|22859.51|22859.51|22834.12|22834.12|0
1608555300000|2020-12-21 12:55:00|22848.69|22848.69|22826.84|22826.84|22859.32|22859.32|22826.84|22826.84|0
1608555600000|2020-12-21 13:00:00|22823.3|22823.3|22804.1|22804.1|22823.3|22823.3|22784.47|22784.47|0
1608555900000|2020-12-21 13:05:00|22800.56|22800.56|22810.74|22810.74|22817.82|22817.82|22792.62|22792.62|0
1608556200000|2020-12-21 13:10:00|22814.28|22814.28|22748.52|22748.52|22814.28|22814.28|22745.99|22745.99|0
1608556500000|2020-12-21 13:15:00|22749.12|22749.12|22772.96|22772.96|22774.75|22774.75|22735.49|22735.49|0
1608556800000|2020-12-21 13:20:00|22772.36|22772.36|22783.92|22783.92|22783.92|22783.92|22759.13|22759.13|0
1608557100000|2020-12-21 13:25:00|22787.46|22787.46|22775.85|22775.85|22813.05|22813.05|22772.72|22772.72|0
1608557400000|2020-12-21 13:30:00|22793.56|22793.56|22777.01|22777.01|22797.1|22797.1|22762.85|22762.85|0
1608557700000|2020-12-21 13:35:00|22769.93|22769.93|22792.05|22792.05|22810.72|22810.72|22765.43|22765.43|0
1608558000000|2020-12-21 13:40:00|22795.59|22795.59|22789.78|22789.78|22802.5|22802.5|22779.81|22779.81|0
1608558300000|2020-12-21 13:45:00|22786.24|22786.24|22807.49|22807.49|22811.03|22811.03|22772.99|22772.99|0
1608558600000|2020-12-21 13:50:00|22803.95|22803.95|22783.84|22783.84|22825.8|22825.8|22783.84|22783.84|0
1608558900000|2020-12-21 13:55:00|22783.23|22783.23|22839.76|22839.76|22839.76|22839.76|22783.23|22783.23|0
1608559200000|2020-12-21 14:00:00|22840.36|22840.36|22819.11|22819.11|22852.18|22852.18|22811.43|22811.43|0
1608559500000|2020-12-21 14:05:00|22826.19|22826.19|22798.41|22798.41|22826.19|22826.19|22793.31|22793.31|0
1608559800000|2020-12-21 14:10:00|22799.01|22799.01|22844.74|22844.74|22845.56|22845.56|22799.01|22799.01|0
1608560100000|2020-12-21 14:15:00|22845.56|22845.56|22820.54|22820.54|22852.82|22852.82|22820.54|22820.54|0
1608560400000|2020-12-21 14:20:00|22827.62|22827.62|22820.97|22820.97|22830.56|22830.56|22807.29|22807.29|0
1608560700000|2020-12-21 14:25:00|22824.52|22824.52|22816.76|22816.76|22838.08|22838.08|22816.76|22816.76|0
1608561000000|2020-12-21 14:30:00|22820.3|22820.3|22826.29|22826.29|22840.58|22840.58|22796.15|22796.15|0
1608561300000|2020-12-21 14:35:00|22829.83|22829.83|22813.76|22813.76|22841.05|22841.05|22810.22|22810.22|0
1608561600000|2020-12-21 14:40:00|22803.14|22803.14|22786.2|22786.2|22821.25|22821.25|22786.2|22786.2|0
1608561900000|2020-12-21 14:45:00|22789.74|22789.74|22811.74|22811.74|22829.51|22829.51|22786.2|22786.2|0
1608562200000|2020-12-21 14:50:00|22808.2|22808.2|22868.88|22868.88|22887.67|22887.67|22808.2|22808.2|0
1608562500000|2020-12-21 14:55:00|22872.42|22872.42|22855.15|22855.15|22879.5|22879.5|22810.82|22810.82|0
1608562800000|2020-12-21 15:00:00|22844.53|22844.53|22825.26|22825.26|22855.56|22855.56|22814.64|22814.64|0
1608563100000|2020-12-21 15:05:00|22821.72|22821.72|22814.84|22814.84|22823.94|22823.94|22797.54|22797.54|0
1608563400000|2020-12-21 15:10:00|22821.92|22821.92|22814.24|22814.24|22832.04|22832.04|22805.23|22805.23|0
1608563700000|2020-12-21 15:15:00|22810.69|22810.69|22809.08|22809.08|22824.67|22824.67|22794.92|22794.92|0
1608564000000|2020-12-21 15:20:00|22812.62|22812.62|22842.5|22842.5|22846.64|22846.64|22790.77|22790.77|0
1608564300000|2020-12-21 15:25:00|22846.04|22846.04|22853.12|22853.12|22859.6|22859.6|22835.41|22835.41|0
1608564600000|2020-12-21 15:30:00|22849.58|22849.58|22862.87|22862.87|22874.1|22874.1|22828.87|22828.87|0
1608564900000|2020-12-21 15:35:00|22863.47|22863.47|22886.56|22886.56|22896.17|22896.17|22863.47|22863.47|0
1608565200000|2020-12-21 15:40:00|22883.01|22883.01|22918.74|22918.74|22919.34|22919.34|22879.47|22879.47|0
1608565500000|2020-12-21 15:45:00|22915.2|22915.2|22934.52|22934.52|22936.04|22936.04|22908.12|22908.12|0
1608565800000|2020-12-21 15:50:00|22938.06|22938.06|22949.03|22949.03|22949.63|22949.63|22926.83|22926.83|0
1608566100000|2020-12-21 15:55:00|22952.57|22952.57|22981.7|22981.7|22995.86|22995.86|22952.57|22952.57|0
1608566400000|2020-12-21 16:00:00|22978.15|22978.15|22977.96|22977.96|22984.03|22984.03|22949.22|22949.22|0
1608566700000|2020-12-21 16:05:00|22970.88|22970.88|22963.8|22963.8|22974.42|22974.42|22953.17|22953.17|0
1608567000000|2020-12-21 16:10:00|22960.26|22960.26|22963.8|22963.8|22967.34|22967.34|22953.17|22953.17|0
1608567300000|2020-12-21 16:15:00|22963.39|22963.39|23004.38|23004.38|23004.44|23004.44|22951.68|22951.68|0
1608567600000|2020-12-21 16:20:00|23000.83|23000.83|23007.83|23007.83|23014.92|23014.92|22978.49|22978.49|0
1608567900000|2020-12-21 16:25:00|23007.23|23007.23|22986.13|22986.13|23042.62|23042.62|22986.13|22986.13|0
1608624900000|2020-12-22 08:15:00|22936.32|22936.32|22938.63|22938.63|22963.52|22963.52|22936.32|22936.32|0
1608625200000|2020-12-22 08:20:00|22935.09|22935.09|22946.61|22946.61|22991.82|22991.82|22935.09|22935.09|0
1608625500000|2020-12-22 08:25:00|22911.19|22911.19|22986.95|22986.95|22986.95|22986.95|22884.98|22884.98|0
1608625800000|2020-12-22 08:30:00|22987.78|22987.78|23062.31|23062.31|23065.85|23065.85|22966.41|22966.41|0
1608626100000|2020-12-22 08:35:00|23055.23|23055.23|23104.87|23104.87|23115.5|23115.5|23055.23|23055.23|0
1608626400000|2020-12-22 08:40:00|23111.96|23111.96|23133.2|23133.2|23140.29|23140.29|23097.79|23097.79|0
1608626700000|2020-12-22 08:45:00|23122.58|23122.58|23135.1|23135.1|23135.1|23135.1|23121.98|23121.98|0
1608627000000|2020-12-22 08:50:00|23138.64|23138.64|23110.77|23110.77|23145.22|23145.22|23110.77|23110.77|0
1608627300000|2020-12-22 08:55:00|23103.69|23103.69|23151.07|23151.07|23152.03|23152.03|23103.69|23103.69|0
1608627600000|2020-12-22 09:00:00|23154.61|23154.61|23172.51|23172.51|23186.68|23186.68|23154.61|23154.61|0
1608627900000|2020-12-22 09:05:00|23168.97|23168.97|23203.88|23203.88|23210.96|23210.96|23165.43|23165.43|0
1608628200000|2020-12-22 09:10:00|23207.42|23207.42|23217.32|23217.32|23219.66|23219.66|23203.88|23203.88|0
1608628500000|2020-12-22 09:15:00|23217.92|23217.92|23165.15|23165.15|23234.42|23234.42|23165.15|23165.15|0
1608628800000|2020-12-22 09:20:00|23168.69|23168.69|23165.12|23165.12|23179.32|23179.32|23161.58|23161.58|0
1608629100000|2020-12-22 09:25:00|23168.67|23168.67|23176.59|23176.59|23180.55|23180.55|23159.3|23159.3|0
1608629400000|2020-12-22 09:30:00|23180.14|23180.14|23136.25|23136.25|23181.94|23181.94|23129.16|23129.16|0
1608629700000|2020-12-22 09:35:00|23132.71|23132.71|23165.37|23165.37|23165.37|23165.37|23131.88|23131.88|0
1608630000000|2020-12-22 09:40:00|23168.91|23168.91|23138.97|23138.97|23168.91|23168.91|23138.97|23138.97|0
1608630300000|2020-12-22 09:45:00|23138.37|23138.37|23128.78|23128.78|23138.37|23138.37|23110.25|23110.25|0
1608630600000|2020-12-22 09:50:00|23132.32|23132.32|23131.91|23131.91|23139.4|23139.4|23128.78|23128.78|0
1608630900000|2020-12-22 09:55:00|23135.45|23135.45|23150.34|23150.34|23157.42|23157.42|23135.45|23135.45|0
1608631200000|2020-12-22 10:00:00|23149.86|23149.86|23114.06|23114.06|23161.09|23161.09|23114.06|23114.06|0
1608631500000|2020-12-22 10:05:00|23117.6|23117.6|23128.64|23128.64|23139.26|23139.26|23117.6|23117.6|0
1608631800000|2020-12-22 10:10:00|23132.18|23132.18|23154.75|23154.75|23155.23|23155.23|23132.18|23132.18|0
1608632100000|2020-12-22 10:15:00|23161.83|23161.83|23170.56|23170.56|23178.24|23178.24|23161.23|23161.23|0
1608632400000|2020-12-22 10:20:00|23174.1|23174.1|23182.2|23182.2|23185.74|23185.74|23174.1|23174.1|0
1608632700000|2020-12-22 10:25:00|23178.65|23178.65|23188.96|23188.96|23198.77|23198.77|23178.65|23178.65|0
1608633000000|2020-12-22 10:30:00|23187.76|23187.76|23143.46|23143.46|23188.58|23188.58|23136.38|23136.38|0
1608633300000|2020-12-22 10:35:00|23150.54|23150.54|23139.92|23139.92|23150.54|23150.54|23136.38|23136.38|0
1608633600000|2020-12-22 10:40:00|23136.38|23136.38|23146.18|23146.18|23146.18|23146.18|23135.56|23135.56|0
1608633900000|2020-12-22 10:45:00|23142.64|23142.64|23129.32|23129.32|23146.18|23146.18|23119.61|23119.61|0
1608634200000|2020-12-22 10:50:00|23136.4|23136.4|23106.08|23106.08|23138.05|23138.05|23106.08|23106.08|0
1608634500000|2020-12-22 10:55:00|23105.48|23105.48|23108.42|23108.42|23123.18|23123.18|23105.48|23105.48|0
1608634800000|2020-12-22 11:00:00|23109.62|23109.62|23150|23150|23153.54|23153.54|23109.62|23109.62|0
1608635100000|2020-12-22 11:05:00|23146.45|23146.45|23159.48|23159.48|23160.69|23160.69|23139.37|23139.37|0
1608635400000|2020-12-22 11:10:00|23162.36|23162.36|23160.53|23160.53|23163.18|23163.18|23146.36|23146.36|0
1608635700000|2020-12-22 11:15:00|23156.98|23156.98|23180.67|23180.67|23180.67|23180.67|23153.44|23153.44|0
1608636000000|2020-12-22 11:20:00|23181.87|23181.87|23203.6|23203.6|23215.96|23215.96|23181.27|23181.27|0
1608636300000|2020-12-22 11:25:00|23200.06|23200.06|23204.2|23204.2|23218.96|23218.96|23200.06|23200.06|0
1608636600000|2020-12-22 11:30:00|23200.66|23200.66|23195.91|23195.91|23207.74|23207.74|23195.91|23195.91|0
1608636900000|2020-12-22 11:35:00|23199.45|23199.45|23178.81|23178.81|23199.45|23199.45|23178.81|23178.81|0
1608637200000|2020-12-22 11:40:00|23168.18|23168.18|23189.31|23189.31|23189.31|23189.31|23168.06|23168.06|0
1608637500000|2020-12-22 11:45:00|23192.85|23192.85|23189.31|23189.31|23199.93|23199.93|23189.31|23189.31|0
1608637800000|2020-12-22 11:50:00|23193.26|23193.26|23232.28|23232.28|23235.82|23235.82|23193.26|23193.26|0
1608638100000|2020-12-22 11:55:00|23231.68|23231.68|23236.46|23236.46|23262.64|23262.64|23231.68|23231.68|0
1608638400000|2020-12-22 12:00:00|23232.91|23232.91|23227.57|23227.57|23232.91|23232.91|23206.32|23206.32|0
1608638700000|2020-12-22 12:05:00|23234.65|23234.65|23230.07|23230.07|23240.7|23240.7|23226.97|23226.97|0
1608639000000|2020-12-22 12:10:00|23228.87|23228.87|23232.19|23232.19|23236.55|23236.55|23228.87|23228.87|0
1608639300000|2020-12-22 12:15:00|23233.01|23233.01|23235.4|23235.4|23241.11|23241.11|23233.01|23233.01|0
1608639600000|2020-12-22 12:20:00|23217.7|23217.7|23214.88|23214.88|23224.3|23224.3|23214.88|23214.88|0
1608639900000|2020-12-22 12:25:00|23215.48|23215.48|23216.75|23216.75|23223.96|23223.96|23215.07|23215.07|0
1608640200000|2020-12-22 12:30:00|23213.21|23213.21|23203.6|23203.6|23213.21|23213.21|23187.22|23187.22|0
1608640500000|2020-12-22 12:35:00|23210.68|23210.68|23210.97|23210.97|23222.2|23222.2|23210.68|23210.68|0
1608640800000|2020-12-22 12:40:00|23207.43|23207.43|23210.08|23210.08|23217.64|23217.64|23203.89|23203.89|0
1608641100000|2020-12-22 12:45:00|23220.7|23220.7|23215.96|23215.96|23220.7|23220.7|23210.08|23210.08|0
1608641400000|2020-12-22 12:50:00|23216.78|23216.78|23224.18|23224.18|23229.43|23229.43|23216.78|23216.78|0
1608641700000|2020-12-22 12:55:00|23213.55|23213.55|23205.65|23205.65|23220.64|23220.64|23202.11|23202.11|0
1608642000000|2020-12-22 13:00:00|23209.19|23209.19|23191.07|23191.07|23209.19|23209.19|23191.07|23191.07|0
1608642300000|2020-12-22 13:05:00|23191.68|23191.68|23199.58|23199.58|23200.18|23200.18|23179.25|23179.25|0
1608642600000|2020-12-22 13:10:00|23198.98|23198.98|23187.34|23187.34|23198.98|23198.98|23184.4|23184.4|0
1608642900000|2020-12-22 13:15:00|23191.48|23191.48|23183.8|23183.8|23198.57|23198.57|23180.26|23180.26|0
1608643200000|2020-12-22 13:20:00|23176.72|23176.72|23180.07|23180.07|23183.61|23183.61|23176.53|23176.53|0
1608643500000|2020-12-22 13:25:00|23176.53|23176.53|23181.59|23181.59|23186.55|23186.55|23176.53|23176.53|0
1608643800000|2020-12-22 13:30:00|23185.13|23185.13|23181.17|23181.17|23188.26|23188.26|23174.09|23174.09|0
1608644100000|2020-12-22 13:35:00|23184.72|23184.72|23185.25|23185.25|23186.33|23186.33|23181.71|23181.71|0
1608644400000|2020-12-22 13:40:00|23192.33|23192.33|23191.92|23191.92|23199|23199|23184.84|23184.84|0
1608644700000|2020-12-22 13:45:00|23195.46|23195.46|23193.66|23193.66|23201.94|23201.94|23193.66|23193.66|0
1608645000000|2020-12-22 13:50:00|23193.25|23193.25|23186.52|23186.52|23193.25|23193.25|23179.08|23179.08|0
1608645300000|2020-12-22 13:55:00|23193.6|23193.6|23174.06|23174.06|23193.6|23193.6|23170.52|23170.52|0
1608645600000|2020-12-22 14:00:00|23170.52|23170.52|23192.18|23192.18|23192.18|23192.18|23162.84|23162.84|0
1608645900000|2020-12-22 14:05:00|23195.72|23195.72|23169.89|23169.89|23200.47|23200.47|23169.48|23169.48|0
1608646200000|2020-12-22 14:10:00|23173.84|23173.84|23160.09|23160.09|23173.84|23173.84|23150.08|23150.08|0
1608646500000|2020-12-22 14:15:00|23163.63|23163.63|23186.73|23186.73|23187.93|23187.93|23163.63|23163.63|0
1608646800000|2020-12-22 14:20:00|23187.33|23187.33|23191.28|23191.28|23194.82|23194.82|23173.57|23173.57|0
1608647100000|2020-12-22 14:25:00|23190.8|23190.8|23167.27|23167.27|23190.8|23190.8|23167.27|23167.27|0
1608647400000|2020-12-22 14:30:00|23169.61|23169.61|23154.35|23154.35|23170.09|23170.09|23144.93|23144.93|0
1608647700000|2020-12-22 14:35:00|23147.26|23147.26|23148.95|23148.95|23166.53|23166.53|23145.4|23145.4|0
1608648000000|2020-12-22 14:40:00|23152.49|23152.49|23151.89|23151.89|23166.05|23166.05|23144.8|23144.8|0
1608648300000|2020-12-22 14:45:00|23152.49|23152.49|23162.26|23162.26|23172.89|23172.89|23149.55|23149.55|0
1608648600000|2020-12-22 14:50:00|23169.35|23169.35|23139.53|23139.53|23169.35|23169.35|23139.4|23139.4|0
1608648900000|2020-12-22 14:55:00|23146.61|23146.61|23162.14|23162.14|23162.14|23162.14|23146.61|23146.61|0
1608649200000|2020-12-22 15:00:00|23162.62|23162.62|23146.12|23146.12|23174.45|23174.45|23146.12|23146.12|0
1608649500000|2020-12-22 15:05:00|23149.66|23149.66|23135.5|23135.5|23153.2|23153.2|23135.5|23135.5|0
1608649800000|2020-12-22 15:10:00|23139.04|23139.04|23117.19|23117.19|23144.38|23144.38|23114.25|23114.25|0
1608650100000|2020-12-22 15:15:00|23118.39|23118.39|23107.77|23107.77|23122.53|23122.53|23100.69|23100.69|0
1608650400000|2020-12-22 15:20:00|23100.69|23100.69|23098.66|23098.66|23109.89|23109.89|23086.52|23086.52|0
1608650700000|2020-12-22 15:25:00|23102.2|23102.2|23125.38|23125.38|23128.92|23128.92|23102.2|23102.2|0
1608651000000|2020-12-22 15:30:00|23132.46|23132.46|23172.23|23172.23|23172.23|23172.23|23129.33|23129.33|0
1608651300000|2020-12-22 15:35:00|23165.15|23165.15|23188.61|23188.61|23194.49|23194.49|23161.01|23161.01|0
1608651600000|2020-12-22 15:40:00|23192.16|23192.16|23208|23208|23215.09|23215.09|23178.47|23178.47|0
1608651900000|2020-12-22 15:45:00|23211.54|23211.54|23224.7|23224.7|23228.65|23228.65|23207.4|23207.4|0
1608652200000|2020-12-22 15:50:00|23221.16|23221.16|23235.92|23235.92|23235.92|23235.92|23209.93|23209.93|0
1608652500000|2020-12-22 15:55:00|23239.46|23239.46|23256.1|23256.1|23256.1|23256.1|23218.89|23218.89|0
1608652800000|2020-12-22 16:00:00|23256.71|23256.71|23226.16|23226.16|23256.71|23256.71|23226.16|23226.16|0
1608653100000|2020-12-22 16:05:00|23229.7|23229.7|23228.09|23228.09|23229.7|23229.7|23221|23221|0
1608653400000|2020-12-22 16:10:00|23221|23221|23242.66|23242.66|23242.66|23242.66|23216.86|23216.86|0
1608653700000|2020-12-22 16:15:00|23239.12|23239.12|23273.69|23273.69|23273.69|23273.69|23232.04|23232.04|0
1608654000000|2020-12-22 16:20:00|23273.09|23273.09|23266|23266|23279.81|23279.81|23247.09|23247.09|0
1608654300000|2020-12-22 16:25:00|23265.52|23265.52|23306.48|23306.48|23306.48|23306.48|23261.98|23261.98|0
1608711300000|2020-12-23 08:15:00|23066.23|23066.23|23119.49|23119.49|23125.97|23125.97|23066.23|23066.23|0
1608711600000|2020-12-23 08:20:00|23130.11|23130.11|23129.8|23129.8|23151.43|23151.43|23123.03|23123.03|0
1608711900000|2020-12-23 08:25:00|23129.39|23129.39|23098.65|23098.65|23134.13|23134.13|23095.11|23095.11|0
1608712200000|2020-12-23 08:30:00|23105.74|23105.74|23076.17|23076.17|23105.74|23105.74|23064.95|23064.95|0
1608712500000|2020-12-23 08:35:00|23079.72|23079.72|23086.92|23086.92|23096.82|23096.82|23077.91|23077.91|0
1608712800000|2020-12-23 08:40:00|23083.38|23083.38|23077.61|23077.61|23083.38|23083.38|23059.43|23059.43|0
1608713100000|2020-12-23 08:45:00|23081.15|23081.15|23043.53|23043.53|23081.15|23081.15|23031.7|23031.7|0
1608713400000|2020-12-23 08:50:00|23042.92|23042.92|23047.55|23047.55|23051.62|23051.62|23033.91|23033.91|0
1608713700000|2020-12-23 08:55:00|23044.01|23044.01|23051.47|23051.47|23058.24|23058.24|23044.01|23044.01|0
1608714000000|2020-12-23 09:00:00|23049.06|23049.06|23058.8|23058.8|23058.8|23058.8|23048.24|23048.24|0
1608714300000|2020-12-23 09:05:00|23057.59|23057.59|23051.84|23051.84|23057.59|23057.59|23042.95|23042.95|0
1608714600000|2020-12-23 09:10:00|23055.38|23055.38|23043.87|23043.87|23059.33|23059.33|23042.64|23042.64|0
1608714900000|2020-12-23 09:15:00|23054.9|23054.9|23073.84|23073.84|23074.66|23074.66|23054.9|23054.9|0
1608715200000|2020-12-23 09:20:00|23066.76|23066.76|23053.7|23053.7|23066.76|23066.76|23048.45|23048.45|0
1608715500000|2020-12-23 09:25:00|23053.29|23053.29|23058.2|23058.2|23058.2|23058.2|23038.81|23038.81|0
1608715800000|2020-12-23 09:30:00|23057.6|23057.6|23054.66|23054.66|23070.05|23070.05|23054.66|23054.66|0
1608716100000|2020-12-23 09:35:00|23051.12|23051.12|23072.36|23072.36|23072.36|23072.36|23051.12|23051.12|0
1608716400000|2020-12-23 09:40:00|23073.18|23073.18|23087.83|23087.83|23090.89|23090.89|23073.18|23073.18|0
1608716700000|2020-12-23 09:45:00|23091.37|23091.37|23106.36|23106.36|23114.04|23114.04|23091.37|23091.37|0
1608717000000|2020-12-23 09:50:00|23102.82|23102.82|23098.86|23098.86|23102.82|23102.82|23098.86|23098.86|0
1608717300000|2020-12-23 09:55:00|23105.95|23105.95|23110.31|23110.31|23120.93|23120.93|23105.95|23105.95|0
1608717600000|2020-12-23 10:00:00|23110.91|23110.91|23102.21|23102.21|23112.84|23112.84|23102.21|23102.21|0
1608717900000|2020-12-23 10:05:00|23091.59|23091.59|23116.38|23116.38|23117.58|23117.58|23091.59|23091.59|0
1608718200000|2020-12-23 10:10:00|23112.84|23112.84|23130.13|23130.13|23133.67|23133.67|23111.83|23111.83|0
1608718500000|2020-12-23 10:15:00|23133.67|23133.67|23133.89|23133.89|23140.76|23140.76|23130.73|23130.73|0
1608718800000|2020-12-23 10:20:00|23130.35|23130.35|23122.45|23122.45|23130.35|23130.35|23111.83|23111.83|0
1608719100000|2020-12-23 10:25:00|23118.91|23118.91|23110.81|23110.81|23118.91|23118.91|23107.87|23107.87|0
1608719400000|2020-12-23 10:30:00|23107.27|23107.27|23122.95|23122.95|23135|23135|23106.07|23106.07|0
1608719700000|2020-12-23 10:35:00|23122.35|23122.35|23097.56|23097.56|23122.35|23122.35|23097.56|23097.56|0
1608720000000|2020-12-23 10:40:00|23097.15|23097.15|23100.28|23100.28|23100.28|23100.28|23086.12|23086.12|0
1608720300000|2020-12-23 10:45:00|23107.37|23107.37|23139.82|23139.82|23139.82|23139.82|23106.16|23106.16|0
1608720600000|2020-12-23 10:50:00|23140.23|23140.23|23131.32|23131.32|23140.23|23140.23|23131.32|23131.32|0
1608720900000|2020-12-23 10:55:00|23130.72|23130.72|23134.86|23134.86|23135.46|23135.46|23123.63|23123.63|0
1608721200000|2020-12-23 11:00:00|23134.45|23134.45|23120.09|23120.09|23145.07|23145.07|23116.55|23116.55|0
1608721500000|2020-12-23 11:05:00|23119.68|23119.68|23119.68|23119.68|23130.31|23130.31|23119.68|23119.68|0
1608721800000|2020-12-23 11:10:00|23120.28|23120.28|23101.98|23101.98|23123.82|23123.82|23098.43|23098.43|0
1608722100000|2020-12-23 11:15:00|23105.52|23105.52|23094.07|23094.07|23105.52|23105.52|23094.07|23094.07|0
1608722400000|2020-12-23 11:20:00|23094.67|23094.67|23091.13|23091.13|23094.67|23094.67|23091.13|23091.13|0
1608722700000|2020-12-23 11:25:00|23091.73|23091.73|23094.67|23094.67|23095.28|23095.28|23091.13|23091.13|0
1608723000000|2020-12-23 11:30:00|23091.13|23091.13|23083.83|23083.83|23094.67|23094.67|23076.97|23076.97|0
1608723300000|2020-12-23 11:35:00|23082.63|23082.63|23075.6|23075.6|23082.63|23082.63|23061.91|23061.91|0
1608723600000|2020-12-23 11:40:00|23082.68|23082.68|23099.06|23099.06|23099.06|23099.06|23082.68|23082.68|0
1608723900000|2020-12-23 11:45:00|23098.46|23098.46|23094.92|23094.92|23109.08|23109.08|23094.92|23094.92|0
1608724200000|2020-12-23 11:50:00|23095.33|23095.33|23104.44|23104.44|23104.44|23104.44|23093.81|23093.81|0
1608724500000|2020-12-23 11:55:00|23111.52|23111.52|23171.82|23171.82|23177.16|23177.16|23111.52|23111.52|0
1608724800000|2020-12-23 12:00:00|23157.65|23157.65|23138.52|23138.52|23157.65|23157.65|23134.98|23134.98|0
1608725100000|2020-12-23 12:05:00|23134.98|23134.98|23132.21|23132.21|23139.48|23139.48|23110.19|23110.19|0
1608725400000|2020-12-23 12:10:00|23110.96|23110.96|23132.4|23132.4|23132.4|23132.4|23107.42|23107.42|0
1608725700000|2020-12-23 12:15:00|23139.48|23139.48|23121.99|23121.99|23139.48|23139.48|23114.69|23114.69|0
1608726000000|2020-12-23 12:20:00|23111.37|23111.37|23119.05|23119.05|23119.05|23119.05|23110.96|23110.96|0
1608726300000|2020-12-23 12:25:00|23122.6|23122.6|23104.48|23104.48|23122.6|23122.6|23097.81|23097.81|0
1608726600000|2020-12-23 12:30:00|23104.89|23104.89|23105.8|23105.8|23108.84|23108.84|23099.13|23099.13|0
1608726900000|2020-12-23 12:35:00|23116.43|23116.43|23112.89|23112.89|23123.51|23123.51|23112.89|23112.89|0
1608727200000|2020-12-23 12:40:00|23116.43|23116.43|23112.89|23112.89|23116.43|23116.43|23112.89|23112.89|0
1608727500000|2020-12-23 12:45:00|23116.43|23116.43|23117.22|23117.22|23119.97|23119.97|23116.43|23116.43|0
1608727800000|2020-12-23 12:50:00|23120.76|23120.76|23119.87|23119.87|23120.76|23120.76|23109.25|23109.25|0
1608728100000|2020-12-23 12:55:00|23116.33|23116.33|23112.19|23112.19|23116.33|23116.33|23108.65|23108.65|0
1608728400000|2020-12-23 13:00:00|23105.11|23105.11|23122.55|23122.55|23123.15|23123.15|23105.11|23105.11|0
1608728700000|2020-12-23 13:05:00|23123.76|23123.76|23153.1|23153.1|23153.1|23153.1|23123.76|23123.76|0
1608729000000|2020-12-23 13:10:00|23149.56|23149.56|23132.26|23132.26|23149.56|23149.56|23132.26|23132.26|0
1608729300000|2020-12-23 13:15:00|23128.72|23128.72|23131.06|23131.06|23132.26|23132.26|23123.98|23123.98|0
1608729600000|2020-12-23 13:20:00|23131.66|23131.66|23140.58|23140.58|23152.4|23152.4|23131.66|23131.66|0
1608729900000|2020-12-23 13:25:00|23137.03|23137.03|23144.72|23144.72|23151.2|23151.2|23137.03|23137.03|0
1608730200000|2020-12-23 13:30:00|23144.24|23144.24|23124.51|23124.51|23144.24|23144.24|23116.6|23116.6|0
1608730500000|2020-12-23 13:35:00|23128.05|23128.05|23155.72|23155.72|23159.27|23159.27|23128.05|23128.05|0
1608730800000|2020-12-23 13:40:00|23159.27|23159.27|23155.72|23155.72|23159.27|23159.27|23147.82|23147.82|0
1608731100000|2020-12-23 13:45:00|23156.33|23156.33|23172.42|23172.42|23175.55|23175.55|23155.5|23155.5|0
1608731400000|2020-12-23 13:50:00|23168.88|23168.88|23170.11|23170.11|23177.19|23177.19|23165.75|23165.75|0
1608731700000|2020-12-23 13:55:00|23173.65|23173.65|23161.73|23161.73|23181.33|23181.33|23161.73|23161.73|0
1608732000000|2020-12-23 14:00:00|23154.64|23154.64|23137.54|23137.54|23162.33|23162.33|23137.54|23137.54|0
1608732300000|2020-12-23 14:05:00|23134|23134|23132.07|23132.07|23151.7|23151.7|23121.45|23121.45|0
1608732600000|2020-12-23 14:10:00|23121.45|23121.45|23121.16|23121.16|23126.41|23126.41|23118.73|23118.73|0
1608732900000|2020-12-23 14:15:00|23117.62|23117.62|23087.36|23087.36|23129.45|23129.45|23080.28|23080.28|0
1608733200000|2020-12-23 14:20:00|23088.57|23088.57|23098.59|23098.59|23099.19|23099.19|23073.2|23073.2|0
1608733500000|2020-12-23 14:25:00|23102.13|23102.13|23101.96|23101.96|23122.05|23122.05|23101.96|23101.96|0
1608733800000|2020-12-23 14:30:00|23098.42|23098.42|23102.73|23102.73|23118.88|23118.88|23083.46|23083.46|0
1608734100000|2020-12-23 14:35:00|23103.33|23103.33|23133.82|23133.82|23139.35|23139.35|23102.54|23102.54|0
1608734400000|2020-12-23 14:40:00|23137.37|23137.37|23136.47|23136.47|23153.31|23153.31|23125.84|23125.84|0
1608734700000|2020-12-23 14:45:00|23129.38|23129.38|23116.42|23116.42|23137.67|23137.67|23098.31|23098.31|0
1608735000000|2020-12-23 14:50:00|23112.88|23112.88|23115.82|23115.82|23124.11|23124.11|23105.61|23105.61|0
1608735300000|2020-12-23 14:55:00|23126.44|23126.44|23062.03|23062.03|23126.86|23126.86|23058.49|23058.49|0
1608735600000|2020-12-23 15:00:00|23058.49|23058.49|23065.21|23065.21|23077.4|23077.4|23039.47|23039.47|0
1608735900000|2020-12-23 15:05:00|23065.81|23065.81|23112.64|23112.64|23124.3|23124.3|23065.81|23065.81|0
1608736200000|2020-12-23 15:10:00|23113.24|23113.24|23023.7|23023.7|23113.24|23113.24|23016.61|23016.61|0
1608736500000|2020-12-23 15:15:00|23027.24|23027.24|23028.33|23028.33|23039.06|23039.06|23003.1|23003.1|0
1608736800000|2020-12-23 15:20:00|23031.87|23031.87|23046.83|23046.83|23050.37|23050.37|23027.92|23027.92|0
1608737100000|2020-12-23 15:25:00|23043.29|23043.29|23037.78|23037.78|23051.53|23051.53|23033.83|23033.83|0
1608737400000|2020-12-23 15:30:00|23041.32|23041.32|23035.13|23035.13|23046.16|23046.16|23031.18|23031.18|0
1608737700000|2020-12-23 15:35:00|23035.95|23035.95|23010.75|23010.75|23040.31|23040.31|23002.88|23002.88|0
1608738000000|2020-12-23 15:40:00|23010.34|23010.34|23006.41|23006.41|23010.56|23010.56|22999.33|22999.33|0
1608738300000|2020-12-23 15:45:00|23002.87|23002.87|22981.22|22981.22|23002.87|23002.87|22977.29|22977.29|0
1608738600000|2020-12-23 15:50:00|22981.82|22981.82|22983.53|22983.53|22995.57|22995.57|22976.44|22976.44|0
1608738900000|2020-12-23 15:55:00|22987.07|22987.07|22996.68|22996.68|23007.9|23007.9|22987.07|22987.07|0
1608739200000|2020-12-23 16:00:00|22993.14|22993.14|22996.27|22996.27|23002.15|23002.15|22991.11|22991.11|0
1608739500000|2020-12-23 16:05:00|23003.35|23003.35|23016.31|23016.31|23017.52|23017.52|23002.75|23002.75|0
1608739800000|2020-12-23 16:10:00|23012.77|23012.77|23068.32|23068.32|23075.4|23075.4|23012.77|23012.77|0
1608740100000|2020-12-23 16:15:00|23064.77|23064.77|23061.36|23061.36|23075.4|23075.4|23051.02|23051.02|0
1608740400000|2020-12-23 16:20:00|23068.44|23068.44|23053.79|23053.79|23076.72|23076.72|23043.58|23043.58|0
1608740700000|2020-12-23 16:25:00|23057.33|23057.33|23069.38|23069.38|23088.29|23088.29|23053.19|23053.19|0
1608797700000|2020-12-24 08:15:00|22969.6|22969.6|22943.78|22943.78|22994.71|22994.71|22943.78|22943.78|0
1608798000000|2020-12-24 08:20:00|22950.86|22950.86|22881.33|22881.33|22950.86|22950.86|22877.79|22877.79|0
1608798300000|2020-12-24 08:25:00|22884.87|22884.87|22876.65|22876.65|22902.45|22902.45|22862.49|22862.49|0
1608798600000|2020-12-24 08:30:00|22887.28|22887.28|22876.12|22876.12|22911.53|22911.53|22876.12|22876.12|0
1608798900000|2020-12-24 08:35:00|22883.2|22883.2|22853.43|22853.43|22898.76|22898.76|22845.1|22845.1|0
1608799200000|2020-12-24 08:40:00|22854.04|22854.04|22842.81|22842.81|22857.58|22857.58|22827.83|22827.83|0
1608799500000|2020-12-24 08:45:00|22835.73|22835.73|22851.63|22851.63|22860.52|22860.52|22835.73|22835.73|0
1608799800000|2020-12-24 08:50:00|22848.09|22848.09|22859.09|22859.09|22862.64|22862.64|22848.09|22848.09|0
1608800100000|2020-12-24 08:55:00|22862.64|22862.64|22905.39|22905.39|22916.55|22916.55|22862.64|22862.64|0
1608800400000|2020-12-24 09:00:00|22908.93|22908.93|22895.97|22895.97|22909.53|22909.53|22887.68|22887.68|0
1608800700000|2020-12-24 09:05:00|22885.35|22885.35|22868.66|22868.66|22885.35|22885.35|22856.23|22856.23|0
1608801000000|2020-12-24 09:10:00|22875.74|22875.74|22883.65|22883.65|22901.35|22901.35|22875.74|22875.74|0
1608801300000|2020-12-24 09:15:00|22882.44|22882.44|22877.03|22877.03|22891.8|22891.8|22877.03|22877.03|0
1608801600000|2020-12-24 09:20:00|22869.95|22869.95|22805.34|22805.34|22877.03|22877.03|22798.26|22798.26|0
1608801900000|2020-12-24 09:25:00|22808.88|22808.88|22868.77|22868.77|22871.71|22871.71|22808.88|22808.88|0
1608802200000|2020-12-24 09:30:00|22861.69|22861.69|22870.58|22870.58|22870.58|22870.58|22861.69|22861.69|0
1608802500000|2020-12-24 09:35:00|22867.04|22867.04|22827.38|22827.38|22867.04|22867.04|22817.96|22817.96|0
1608802800000|2020-12-24 09:40:00|22827.99|22827.99|22824.25|22824.25|22827.99|22827.99|22794.91|22794.91|0
1608803100000|2020-12-24 09:45:00|22827.79|22827.79|22874.98|22874.98|22874.98|22874.98|22827.79|22827.79|0
1608803400000|2020-12-24 09:50:00|22882.06|22882.06|22901|22901|22901|22901|22872.26|22872.26|0
1608803700000|2020-12-24 09:55:00|22904.54|22904.54|22921.24|22921.24|22929.74|22929.74|22893.92|22893.92|0
1608804000000|2020-12-24 10:00:00|22917.69|22917.69|22946.53|22946.53|22958.36|22958.36|22914.15|22914.15|0
1608804300000|2020-12-24 10:05:00|22953.61|22953.61|22940.27|22940.27|22962.72|22962.72|22939.67|22939.67|0
1608804600000|2020-12-24 10:10:00|22943.81|22943.81|22921.74|22921.74|22943.81|22943.81|22919.02|22919.02|0
1608804900000|2020-12-24 10:15:00|22914.66|22914.66|22921.14|22921.14|22921.74|22921.74|22910.52|22910.52|0
1608805200000|2020-12-24 10:20:00|22917.6|22917.6|22899.89|22899.89|22917.6|22917.6|22889.27|22889.27|0
1608805500000|2020-12-24 10:25:00|22903.44|22903.44|22907.8|22907.8|22907.8|22907.8|22903.44|22903.44|0
1608805800000|2020-12-24 10:30:00|22907.39|22907.39|22894.14|22894.14|22915.8|22915.8|22894.14|22894.14|0
1608806100000|2020-12-24 10:35:00|22890.6|22890.6|22895.03|22895.03|22895.03|22895.03|22890.6|22890.6|0
1608806400000|2020-12-24 10:40:00|22891.49|22891.49|22891.68|22891.68|22899.17|22899.17|22886.74|22886.74|0
1608806700000|2020-12-24 10:45:00|22888.14|22888.14|22848.58|22848.58|22888.14|22888.14|22845.04|22845.04|0
1608807000000|2020-12-24 10:50:00|22841.5|22841.5|22831.19|22831.19|22848.58|22848.58|22812.88|22812.88|0
1608807300000|2020-12-24 10:55:00|22827.65|22827.65|22814.78|22814.78|22827.65|22827.65|22807.7|22807.7|0
1608807600000|2020-12-24 11:00:00|22811.24|22811.24|22805.89|22805.89|22811.24|22811.24|22784.64|22784.64|0
1608807900000|2020-12-24 11:05:00|22805.41|22805.41|22783.69|22783.69|22806.42|22806.42|22783.69|22783.69|0
1608808200000|2020-12-24 11:10:00|22780.15|22780.15|22766.05|22766.05|22783.69|22783.69|22758.37|22758.37|0
1608808500000|2020-12-24 11:15:00|22766.53|22766.53|22748.22|22748.22|22770.48|22770.48|22748.22|22748.22|0
1608808800000|2020-12-24 11:20:00|22751.76|22751.76|22770.1|22770.1|22770.1|22770.1|22745.09|22745.09|0
1608809100000|2020-12-24 11:25:00|22769.5|22769.5|22768.87|22768.87|22769.5|22769.5|22765.33|22765.33|0
1608809400000|2020-12-24 11:30:00|22769.28|22769.28|22747.55|22747.55|22770.1|22770.1|22747.55|22747.55|0
1608809700000|2020-12-24 11:35:00|22744.01|22744.01|22742.81|22742.81|22761.72|22761.72|22742.81|22742.81|0
1608810000000|2020-12-24 11:40:00|22741.99|22741.99|22759.88|22759.88|22770.51|22770.51|22741.17|22741.17|0
1608810300000|2020-12-24 11:45:00|22766.97|22766.97|22784.54|22784.54|22784.54|22784.54|22748.3|22748.3|0
1608810600000|2020-12-24 11:50:00|22780.99|22780.99|22755.48|22755.48|22785.01|22785.01|22747.2|22747.2|0
1608810900000|2020-12-24 11:55:00|22754.28|22754.28|22750.01|22750.01|22764.9|22764.9|22741.12|22741.12|0
1608811200000|2020-12-24 12:00:00|22749.41|22749.41|22713.78|22713.78|22754.37|22754.37|22713.78|22713.78|0
1608811500000|2020-12-24 12:05:00|22713.18|22713.18|22704.99|22704.99|22716.21|22716.21|22701.45|22701.45|0
1608811800000|2020-12-24 12:10:00|22708.53|22708.53|22757.15|22757.15|22757.15|22757.15|22708.53|22708.53|0
1608812100000|2020-12-24 12:15:00|22760.69|22760.69|22774.09|22774.09|22774.57|22774.57|22754.21|22754.21|0
1608812400000|2020-12-24 12:20:00|22777.63|22777.63|22795.94|22795.94|22795.94|22795.94|22777.22|22777.22|0
1608812700000|2020-12-24 12:25:00|22799.48|22799.48|22911.73|22911.73|22967.79|22967.79|22798.66|22798.66|0
1609229700000|2020-12-29 08:15:00|23734.96|23734.96|23860.8|23860.8|23864.34|23864.34|23734.96|23734.96|0
1609230000000|2020-12-29 08:20:00|23865.61|23865.61|23731.15|23731.15|23903.65|23903.65|23709.9|23709.9|0
1609230300000|2020-12-29 08:25:00|23716.98|23716.98|23727.97|23727.97|23747.36|23747.36|23667.12|23667.12|0
1609230600000|2020-12-29 08:30:00|23720.89|23720.89|23744.34|23744.34|23744.34|23744.34|23665.67|23665.67|0
1609230900000|2020-12-29 08:35:00|23747.88|23747.88|23719.02|23719.02|23790.44|23790.44|23715.48|23715.48|0
1609231200000|2020-12-29 08:40:00|23722.56|23722.56|23708.93|23708.93|23722.56|23722.56|23689.07|23689.07|0
1609231500000|2020-12-29 08:45:00|23712.47|23712.47|23717.72|23717.72|23730.85|23730.85|23695.65|23695.65|0
1609231800000|2020-12-29 08:50:00|23721.26|23721.26|23718.45|23718.45|23725.53|23725.53|23696.06|23696.06|0
1609232100000|2020-12-29 08:55:00|23732.61|23732.61|23813.43|23813.43|23813.43|23813.43|23726.73|23726.73|0
1609232400000|2020-12-29 09:00:00|23812.61|23812.61|23844.2|23844.2|23847.74|23847.74|23788.86|23788.86|0
1609232700000|2020-12-29 09:05:00|23844.61|23844.61|23849.66|23849.66|23849.66|23849.66|23819.4|23819.4|0
1609233000000|2020-12-29 09:10:00|23853.2|23853.2|23833.75|23833.75|23861.07|23861.07|23830.21|23830.21|0
1609233300000|2020-12-29 09:15:00|23826.67|23826.67|23940.76|23940.76|23940.76|23940.76|23819.59|23819.59|0
1609233600000|2020-12-29 09:20:00|23944.3|23944.3|23973.54|23973.54|23998.93|23998.93|23940.76|23940.76|0
1609233900000|2020-12-29 09:25:00|23980.62|23980.62|24040.83|24040.83|24047.91|24047.91|23950.81|23950.81|0
1609234200000|2020-12-29 09:30:00|24040.01|24040.01|23990.27|23990.27|24061.32|24061.32|23990.27|23990.27|0
1609234500000|2020-12-29 09:35:00|23983.19|23983.19|24032|24032|24058.78|24058.78|23976.1|23976.1|0
1609234800000|2020-12-29 09:40:00|24031.59|24031.59|24039.27|24039.27|24046.35|24046.35|24006.8|24006.8|0
1609235100000|2020-12-29 09:45:00|24039.87|24039.87|24008.94|24008.94|24039.87|24039.87|23983.36|23983.36|0
1609235400000|2020-12-29 09:50:00|24012.48|24012.48|24004.71|24004.71|24024.88|24024.88|23983.46|23983.46|0
1609235700000|2020-12-29 09:55:00|23994.08|23994.08|23968.04|23968.04|23994.08|23994.08|23957.34|23957.34|0
1609236000000|2020-12-29 10:00:00|23968.86|23968.86|23973.13|23973.13|23992.64|23992.64|23961.99|23961.99|0
1609236300000|2020-12-29 10:05:00|23969.58|23969.58|23940.86|23940.86|23969.58|23969.58|23928.59|23928.59|0
1609236600000|2020-12-29 10:10:00|23944.4|23944.4|23970.8|23970.8|23974.34|23974.34|23937.89|23937.89|0
1609236900000|2020-12-29 10:15:00|23970.39|23970.39|23963.06|23963.06|23981.81|23981.81|23958.7|23958.7|0
1609237200000|2020-12-29 10:20:00|23963.47|23963.47|23996.33|23996.33|23996.33|23996.33|23963.47|23963.47|0
1609237500000|2020-12-29 10:25:00|23989.25|23989.25|23984.53|23984.53|23992.02|23992.02|23960.85|23960.85|0
1609237800000|2020-12-29 10:30:00|23988.07|23988.07|23983.81|23983.81|23997.78|23997.78|23973.18|23973.18|0
1609238100000|2020-12-29 10:35:00|23987.35|23987.35|23962.72|23962.72|23988.86|23988.86|23961.52|23961.52|0
1609238400000|2020-12-29 10:40:00|23963.32|23963.32|23994.52|23994.52|23994.52|23994.52|23960.63|23960.63|0
1609238700000|2020-12-29 10:45:00|23993.92|23993.92|23979.83|23979.83|23996.96|23996.96|23964.7|23964.7|0
1609239000000|2020-12-29 10:50:00|23976.29|23976.29|24048|24048|24048|24048|23965.66|23965.66|0
1609239300000|2020-12-29 10:55:00|24037.38|24037.38|24005.22|24005.22|24044.77|24044.77|24005.22|24005.22|0
1609239600000|2020-12-29 11:00:00|24015.84|24015.84|23991.41|23991.41|24019.38|24019.38|23990.93|23990.93|0
1609239900000|2020-12-29 11:05:00|23990.17|23990.17|23967.41|23967.41|23994.13|23994.13|23965.6|23965.6|0
1609240200000|2020-12-29 11:10:00|23960.33|23960.33|23946.16|23946.16|23960.33|23960.33|23928.46|23928.46|0
1609240500000|2020-12-29 11:15:00|23942.62|23942.62|23945.75|23945.75|23956.57|23956.57|23933.92|23933.92|0
1609240800000|2020-12-29 11:20:00|23949.29|23949.29|23965.17|23965.17|23965.17|23965.17|23946.86|23946.86|0
1609241100000|2020-12-29 11:25:00|23958.08|23958.08|23956.54|23956.54|23965.17|23965.17|23955.33|23955.33|0
1609241400000|2020-12-29 11:30:00|23960.08|23960.08|23993.24|23993.24|23994.19|23994.19|23958.18|23958.18|0
1609241700000|2020-12-29 11:35:00|23989.69|23989.69|23987.96|23987.96|23996.78|23996.78|23979.07|23979.07|0
1609242000000|2020-12-29 11:40:00|23991.5|23991.5|23957.96|23957.96|24002.12|24002.12|23956.76|23956.76|0
1609242300000|2020-12-29 11:45:00|23961.5|23961.5|23929.93|23929.93|23961.5|23961.5|23925.98|23925.98|0
1609242600000|2020-12-29 11:50:00|23926.39|23926.39|23957.47|23957.47|23968.09|23968.09|23922.85|23922.85|0
1609242900000|2020-12-29 11:55:00|23943.3|23943.3|23948.11|23948.11|23948.11|23948.11|23936.22|23936.22|0
1609243200000|2020-12-29 12:00:00|23947.5|23947.5|23935.72|23935.72|23948.11|23948.11|23934.35|23934.35|0
1609243500000|2020-12-29 12:05:00|23932.18|23932.18|23919.53|23919.53|23932.18|23932.18|23910.23|23910.23|0
1609243800000|2020-12-29 12:10:00|23918.57|23918.57|23913.27|23913.27|23943.77|23943.77|23908.36|23908.36|0
1609244100000|2020-12-29 12:15:00|23915.68|23915.68|23911.53|23911.53|23929.84|23929.84|23911.53|23911.53|0
1609244400000|2020-12-29 12:20:00|23918.62|23918.62|23911.85|23911.85|23922.16|23922.16|23911.85|23911.85|0
1609244700000|2020-12-29 12:25:00|23911.44|23911.44|23904.54|23904.54|23922.06|23922.06|23903.94|23903.94|0
1609245000000|2020-12-29 12:30:00|23915.17|23915.17|23923.79|23923.79|23927.33|23927.33|23909.32|23909.32|0
1609245300000|2020-12-29 12:35:00|23920.25|23920.25|23919.42|23919.42|23922.97|23922.97|23901.12|23901.12|0
1609245600000|2020-12-29 12:40:00|23915.88|23915.88|23903.45|23903.45|23915.88|23915.88|23903.45|23903.45|0
1609245900000|2020-12-29 12:45:00|23904.28|23904.28|23937.42|23937.42|23937.42|23937.42|23904.28|23904.28|0
1609246200000|2020-12-29 12:50:00|23933.88|23933.88|23925.88|23925.88|23953.32|23953.32|23924.1|23924.1|0
1609246500000|2020-12-29 12:55:00|23932.97|23932.97|23950.83|23950.83|23954.38|23954.38|23928.94|23928.94|0
1609246800000|2020-12-29 13:00:00|23949.88|23949.88|23951.99|23951.99|23956.96|23956.96|23946.33|23946.33|0
1609247100000|2020-12-29 13:05:00|23952.4|23952.4|23954.16|23954.16|23955.95|23955.95|23939.03|23939.03|0
1609247400000|2020-12-29 13:10:00|23954.76|23954.76|23981.16|23981.16|23983.5|23983.5|23954.76|23954.76|0
1609247700000|2020-12-29 13:15:00|23980.56|23980.56|23968.61|23968.61|23980.56|23980.56|23959.31|23959.31|0
1609248000000|2020-12-29 13:20:00|23957.99|23957.99|23963.8|23963.8|23967.34|23967.34|23954.44|23954.44|0
1609248300000|2020-12-29 13:25:00|23960.25|23960.25|23953.4|23953.4|23960.25|23960.25|23928.38|23928.38|0
1609248600000|2020-12-29 13:30:00|23955.05|23955.05|23946.33|23946.33|23963.55|23963.55|23928.15|23928.15|0
1609248900000|2020-12-29 13:35:00|23942.79|23942.79|23935.11|23935.11|23956.96|23956.96|23935.11|23935.11|0
1609249200000|2020-12-29 13:40:00|23942.19|23942.19|23934.8|23934.8|23943.08|23943.08|23932.08|23932.08|0
1609249500000|2020-12-29 13:45:00|23941.88|23941.88|23965.38|23965.38|23965.38|23965.38|23940.92|23940.92|0
1609249800000|2020-12-29 13:50:00|23968.93|23968.93|23996.71|23996.71|24006.92|24006.92|23956.86|23956.86|0
1609250100000|2020-12-29 13:55:00|24001.45|24001.45|23997.5|23997.5|24001.45|24001.45|23973.85|23973.85|0
1609250400000|2020-12-29 14:00:00|23993.96|23993.96|23984.27|23984.27|23993.96|23993.96|23984.27|23984.27|0
1609250700000|2020-12-29 14:05:00|23980.73|23980.73|23989.47|23989.47|23993.43|23993.43|23971.77|23971.77|0
1609251000000|2020-12-29 14:10:00|23987.67|23987.67|23996.01|23996.01|24006.22|24006.22|23981.24|23981.24|0
1609251300000|2020-12-29 14:15:00|23999.55|23999.55|24017.07|24017.07|24027.09|24027.09|23996.01|23996.01|0
1609251600000|2020-12-29 14:20:00|24013.52|24013.52|24019.53|24019.53|24034.29|24034.29|24013.04|24013.04|0
1609251900000|2020-12-29 14:25:00|24015.98|24015.98|24000.44|24000.44|24017.96|24017.96|23996.9|23996.9|0
1609252200000|2020-12-29 14:30:00|24001.04|24001.04|23945.93|23945.93|24030.19|24030.19|23918.39|23918.39|0
1609252500000|2020-12-29 14:35:00|23942.39|23942.39|23911.31|23911.31|23942.39|23942.39|23904.83|23904.83|0
1609252800000|2020-12-29 14:40:00|23907.77|23907.77|23934.67|23934.67|23934.67|23934.67|23902.8|23902.8|0
1609253100000|2020-12-29 14:45:00|23938.21|23938.21|23867.44|23867.44|23952.38|23952.38|23867.44|23867.44|0
1609253400000|2020-12-29 14:50:00|23878.07|23878.07|23831.89|23831.89|23899.31|23899.31|23823.07|23823.07|0
1609253700000|2020-12-29 14:55:00|23835.43|23835.43|23884.6|23884.6|23903.32|23903.32|23835.43|23835.43|0
1609254000000|2020-12-29 15:00:00|23891.68|23891.68|23902.47|23902.47|23945.57|23945.57|23884.19|23884.19|0
1609254300000|2020-12-29 15:05:00|23906.01|23906.01|23917.91|23917.91|23928.53|23928.53|23886.95|23886.95|0
1609254600000|2020-12-29 15:10:00|23921.45|23921.45|23986.17|23986.17|23987.38|23987.38|23921.45|23921.45|0
1609254900000|2020-12-29 15:15:00|23987|23987|24047.27|24047.27|24047.27|24047.27|23987|23987|0
1609255200000|2020-12-29 15:20:00|24050.81|24050.81|24011.63|24011.63|24054.35|24054.35|24005.15|24005.15|0
1609255500000|2020-12-29 15:25:00|24012.04|24012.04|23998|23998|24026.62|24026.62|23990.51|23990.51|0
1609255800000|2020-12-29 15:30:00|23998.42|23998.42|23983.24|23983.24|23998.42|23998.42|23961.99|23961.99|0
1609256100000|2020-12-29 15:35:00|23983.65|23983.65|23975.14|23975.14|23989.91|23989.91|23971.6|23971.6|0
1609256400000|2020-12-29 15:40:00|23971.6|23971.6|23979.23|23979.23|23996.27|23996.27|23963.99|23963.99|0
1609256700000|2020-12-29 15:45:00|23982.77|23982.77|24004|24004|24004|24004|23978.82|23978.82|0
1609257000000|2020-12-29 15:50:00|24003.18|24003.18|23993.51|23993.51|24010.07|24010.07|23981.69|23981.69|0
1609257300000|2020-12-29 15:55:00|24001.2|24001.2|23978.15|23978.15|24001.2|24001.2|23974.61|23974.61|0
1609257600000|2020-12-29 16:00:00|23981.69|23981.69|23949.09|23949.09|23993.93|23993.93|23945.55|23945.55|0
1609257900000|2020-12-29 16:05:00|23949.57|23949.57|23944.2|23944.2|23958.08|23958.08|23940.66|23940.66|0
1609258200000|2020-12-29 16:10:00|23940.66|23940.66|23930.17|23930.17|23954.22|23954.22|23930.17|23930.17|0
1609258500000|2020-12-29 16:15:00|23929.76|23929.76|23922.49|23922.49|23933.71|23933.71|23911.26|23911.26|0
1609258800000|2020-12-29 16:20:00|23921.89|23921.89|23926.69|23926.69|23946.2|23946.2|23917.87|23917.87|0
1609259100000|2020-12-29 16:25:00|23927.29|23927.29|23938.15|23938.15|23947.81|23947.81|23914.27|23914.27|0
1609316100000|2020-12-30 08:15:00|23701.49|23701.49|23714.67|23714.67|23722.96|23722.96|23682.65|23682.65|0
1609316400000|2020-12-30 08:20:00|23725.3|23725.3|23728.78|23728.78|23738.71|23738.71|23687.23|23687.23|0
1609316700000|2020-12-30 08:25:00|23729.6|23729.6|23681.65|23681.65|23732.94|23732.94|23681.65|23681.65|0
1609317000000|2020-12-30 08:30:00|23682.26|23682.26|23720.61|23720.61|23721.02|23721.02|23677.23|23677.23|0
1609317300000|2020-12-30 08:35:00|23724.15|23724.15|23726.46|23726.46|23744.17|23744.17|23720.61|23720.61|0
1609317600000|2020-12-30 08:40:00|23730|23730|23774.32|23774.32|23800.19|23800.19|23730|23730|0
1609317900000|2020-12-30 08:45:00|23773.72|23773.72|23720.93|23720.93|23773.72|23773.72|23716.16|23716.16|0
1609318200000|2020-12-30 08:50:00|23728.01|23728.01|23698.17|23698.17|23732.15|23732.15|23673.38|23673.38|0
1609318500000|2020-12-30 08:55:00|23708.79|23708.79|23703.42|23703.42|23710.1|23710.1|23685.31|23685.31|0
1609318800000|2020-12-30 09:00:00|23685.72|23685.72|23687.64|23687.64|23708.17|23708.17|23680.56|23680.56|0
1609319100000|2020-12-30 09:05:00|23687.04|23687.04|23682.72|23682.72|23703.01|23703.01|23676.42|23676.42|0
1609319400000|2020-12-30 09:10:00|23686.27|23686.27|23699.3|23699.3|23699.3|23699.3|23671.69|23671.69|0
1609319700000|2020-12-30 09:15:00|23695.75|23695.75|23702.84|23702.84|23703.25|23703.25|23692.21|23692.21|0
1609320000000|2020-12-30 09:20:00|23709.92|23709.92|23722.16|23722.16|23722.16|23722.16|23706.79|23706.79|0
1609320300000|2020-12-30 09:25:00|23725.7|23725.7|23743.18|23743.18|23756.86|23756.86|23725.7|23725.7|0
1609320600000|2020-12-30 09:30:00|23742.7|23742.7|23736.87|23736.87|23750.38|23750.38|23723.62|23723.62|0
1609320900000|2020-12-30 09:35:00|23736.46|23736.46|23702.59|23702.59|23736.46|23736.46|23702.59|23702.59|0
1609321200000|2020-12-30 09:40:00|23709.67|23709.67|23715.14|23715.14|23721.82|23721.82|23705.53|23705.53|0
1609321500000|2020-12-30 09:45:00|23715.75|23715.75|23746.48|23746.48|23746.48|23746.48|23715.75|23715.75|0
1609321800000|2020-12-30 09:50:00|23750.02|23750.02|23759.83|23759.83|23759.83|23759.83|23735.23|23735.23|0
1609322100000|2020-12-30 09:55:00|23752.74|23752.74|23760.43|23760.43|23766.91|23766.91|23752.74|23752.74|0
1609322400000|2020-12-30 10:00:00|23761.25|23761.25|23749.42|23749.42|23761.66|23761.66|23742.34|23742.34|0
1609322700000|2020-12-30 10:05:00|23752.96|23752.96|23762.63|23762.63|23762.63|23762.63|23742.34|23742.34|0
1609323000000|2020-12-30 10:10:00|23761.81|23761.81|23727.53|23727.53|23761.81|23761.81|23713.36|23713.36|0
1609323300000|2020-12-30 10:15:00|23723.99|23723.99|23742.9|23742.9|23742.9|23742.9|23719.84|23719.84|0
1609323600000|2020-12-30 10:20:00|23742.29|23742.29|23748.37|23748.37|23748.37|23748.37|23737.14|23737.14|0
1609323900000|2020-12-30 10:25:00|23743.62|23743.62|23756.17|23756.17|23763.25|23763.25|23741.82|23741.82|0
1609324200000|2020-12-30 10:30:00|23752.63|23752.63|23716.62|23716.62|23752.63|23752.63|23713.07|23713.07|0
1609324500000|2020-12-30 10:35:00|23714.81|23714.81|23725.02|23725.02|23725.02|23725.02|23713.8|23713.8|0
1609324800000|2020-12-30 10:40:00|23721.48|23721.48|23727.36|23727.36|23729.93|23729.93|23716.74|23716.74|0
1609325100000|2020-12-30 10:45:00|23723.82|23723.82|23727.96|23727.96|23730.9|23730.9|23723.82|23723.82|0
1609325400000|2020-12-30 10:50:00|23720.88|23720.88|23721.96|23721.96|23725.5|23725.5|23710.67|23710.67|0
1609325700000|2020-12-30 10:55:00|23718.42|23718.42|23724.71|23724.71|23728.25|23728.25|23712.47|23712.47|0
1609326000000|2020-12-30 11:00:00|23728.25|23728.25|23737.36|23737.36|23740.9|23740.9|23728.25|23728.25|0
1609326300000|2020-12-30 11:05:00|23733.82|23733.82|23753.33|23753.33|23753.33|23753.33|23730.28|23730.28|0
1609326600000|2020-12-30 11:10:00|23752.13|23752.13|23757.34|23757.34|23758.48|23758.48|23742.51|23742.51|0
1609326900000|2020-12-30 11:15:00|23756.14|23756.14|23750.46|23750.46|23759.2|23759.2|23745.64|23745.64|0
1609327200000|2020-12-30 11:20:00|23739.83|23739.83|23699.99|23699.99|23739.83|23739.83|23699.99|23699.99|0
1609327500000|2020-12-30 11:25:00|23696.45|23696.45|23726.8|23726.8|23727.21|23727.21|23696.45|23696.45|0
1609327800000|2020-12-30 11:30:00|23725.98|23725.98|23721.84|23721.84|23733.07|23733.07|23718.9|23718.9|0
1609328100000|2020-12-30 11:35:00|23725.38|23725.38|23723.99|23723.99|23729.74|23729.74|23716.9|23716.9|0
1609328400000|2020-12-30 11:40:00|23716.9|23716.9|23700.81|23700.81|23720.45|23720.45|23689.18|23689.18|0
1609328700000|2020-12-30 11:45:00|23693.73|23693.73|23663.18|23663.18|23693.73|23693.73|23645.48|23645.48|0
1609329000000|2020-12-30 11:50:00|23666.73|23666.73|23654.54|23654.54|23670.27|23670.27|23654.54|23654.54|0
1609329300000|2020-12-30 11:55:00|23655.74|23655.74|23643.26|23643.26|23661.98|23661.98|23639.31|23639.31|0
1609329600000|2020-12-30 12:00:00|23632.64|23632.64|23655.81|23655.81|23655.81|23655.81|23610.86|23610.86|0
1609329900000|2020-12-30 12:05:00|23662.9|23662.9|23648.73|23648.73|23662.9|23662.9|23648.73|23648.73|0
1609330200000|2020-12-30 12:10:00|23655.81|23655.81|23671.78|23671.78|23675.32|23675.32|23652.27|23652.27|0
1609330500000|2020-12-30 12:15:00|23678.87|23678.87|23660.78|23660.78|23678.87|23678.87|23646.01|23646.01|0
1609330800000|2020-12-30 12:20:00|23660.37|23660.37|23668.87|23668.87|23668.87|23668.87|23656.83|23656.83|0
1609331100000|2020-12-30 12:25:00|23661.79|23661.79|23663.91|23663.91|23668.87|23668.87|23653.28|23653.28|0
1609331400000|2020-12-30 12:30:00|23667.45|23667.45|23650.88|23650.88|23670.99|23670.99|23647.34|23647.34|0
1609331700000|2020-12-30 12:35:00|23654.42|23654.42|23661.09|23661.09|23665.04|23665.04|23645.53|23645.53|0
1609332000000|2020-12-30 12:40:00|23654.01|23654.01|23671.06|23671.06|23671.06|23671.06|23654.01|23654.01|0
1609332300000|2020-12-30 12:45:00|23663.98|23663.98|23660.56|23660.56|23671.18|23671.18|23657.02|23657.02|0
1609332600000|2020-12-30 12:50:00|23657.02|23657.02|23653.76|23653.76|23664.1|23664.1|23650.22|23650.22|0
1609332900000|2020-12-30 12:55:00|23657.31|23657.31|23648.32|23648.32|23664.99|23664.99|23648.32|23648.32|0
1609333200000|2020-12-30 13:00:00|23655.4|23655.4|23638.11|23638.11|23666.03|23666.03|23638.11|23638.11|0
1609333500000|2020-12-30 13:05:00|23641.65|23641.65|23662.9|23662.9|23669.98|23669.98|23641.24|23641.24|0
1609333800000|2020-12-30 13:10:00|23659.35|23659.35|23666.12|23666.12|23679.88|23679.88|23655.81|23655.81|0
1609334100000|2020-12-30 13:15:00|23662.58|23662.58|23653.28|23653.28|23676.75|23676.75|23653.28|23653.28|0
1609334400000|2020-12-30 13:20:00|23649.74|23649.74|23656.63|23656.63|23664.32|23664.32|23649.74|23649.74|0
1609334700000|2020-12-30 13:25:00|23663.72|23663.72|23656.44|23656.44|23663.72|23663.72|23652.49|23652.49|0
1609335000000|2020-12-30 13:30:00|23652.9|23652.9|23626.5|23626.5|23652.9|23652.9|23626.5|23626.5|0
1609335300000|2020-12-30 13:35:00|23630.04|23630.04|23643.6|23643.6|23643.6|23643.6|23626.5|23626.5|0
1609335600000|2020-12-30 13:40:00|23636.52|23636.52|23596.02|23596.02|23636.52|23636.52|23585.33|23585.33|0
1609335900000|2020-12-30 13:45:00|23596.63|23596.63|23569.62|23569.62|23597.23|23597.23|23566.08|23566.08|0
1609336200000|2020-12-30 13:50:00|23569.02|23569.02|23560.92|23560.92|23575.09|23575.09|23546.76|23546.76|0
1609336500000|2020-12-30 13:55:00|23560.32|23560.32|23584.89|23584.89|23584.89|23584.89|23560.32|23560.32|0
1609336800000|2020-12-30 14:00:00|23577.81|23577.81|23584.07|23584.07|23592.17|23592.17|23577.81|23577.81|0
1609337100000|2020-12-30 14:05:00|23584.67|23584.67|23601.37|23601.37|23601.37|23601.37|23584.07|23584.07|0
1609337400000|2020-12-30 14:10:00|23604.91|23604.91|23591.15|23591.15|23611.99|23611.99|23584.07|23584.07|0
1609337700000|2020-12-30 14:15:00|23594.69|23594.69|23598.24|23598.24|23601.78|23601.78|23591.15|23591.15|0
1609338000000|2020-12-30 14:20:00|23601.78|23601.78|23629.57|23629.57|23633.11|23633.11|23601.78|23601.78|0
1609338300000|2020-12-30 14:25:00|23637.26|23637.26|23646.91|23646.91|23663.73|23663.73|23633.72|23633.72|0
1609338600000|2020-12-30 14:30:00|23636.29|23636.29|23595.73|23595.73|23645.95|23645.95|23585.11|23585.11|0
1609338900000|2020-12-30 14:35:00|23599.27|23599.27|23596.69|23596.69|23615|23615|23583.13|23583.13|0
1609339200000|2020-12-30 14:40:00|23600.23|23600.23|23585.47|23585.47|23607.31|23607.31|23581.92|23581.92|0
1609339500000|2020-12-30 14:45:00|23596.09|23596.09|23565.93|23565.93|23602.57|23602.57|23560.05|23560.05|0
1609339800000|2020-12-30 14:50:00|23565.32|23565.32|23511.19|23511.19|23565.32|23565.32|23506.45|23506.45|0
1609340100000|2020-12-30 14:55:00|23514.73|23514.73|23499.41|23499.41|23531.21|23531.21|23471.2|23471.2|0
1609340400000|2020-12-30 15:00:00|23500.54|23500.54|23497.41|23497.41|23522.61|23522.61|23497|23497|0
1609340700000|2020-12-30 15:05:00|23496.21|23496.21|23507.69|23507.69|23525.5|23525.5|23496.21|23496.21|0
1609341000000|2020-12-30 15:10:00|23511.23|23511.23|23498.08|23498.08|23522.46|23522.46|23487.68|23487.68|0
1609341300000|2020-12-30 15:15:00|23501.62|23501.62|23494.13|23494.13|23509.31|23509.31|23480.37|23480.37|0
1609341600000|2020-12-30 15:20:00|23497.67|23497.67|23495.26|23495.26|23515.45|23515.45|23494.06|23494.06|0
1609341900000|2020-12-30 15:25:00|23500.01|23500.01|23494.25|23494.25|23507.09|23507.09|23486.57|23486.57|0
1609342200000|2020-12-30 15:30:00|23493.65|23493.65|23484.07|23484.07|23499.43|23499.43|23472.24|23472.24|0
1609342500000|2020-12-30 15:35:00|23481.66|23481.66|23453.9|23453.9|23481.66|23481.66|23444.04|23444.04|0
1609342800000|2020-12-30 15:40:00|23446.82|23446.82|23437.41|23437.41|23464.52|23464.52|23432.11|23432.11|0
1609343100000|2020-12-30 15:45:00|23433.87|23433.87|23415.75|23415.75|23439.94|23439.94|23411.61|23411.61|0
1609343400000|2020-12-30 15:50:00|23419.29|23419.29|23455.12|23455.12|23466.7|23466.7|23419.29|23419.29|0
1609343700000|2020-12-30 15:55:00|23454.71|23454.71|23479.49|23479.49|23483.04|23483.04|23454.71|23454.71|0
1609344000000|2020-12-30 16:00:00|23479.9|23479.9|23476.49|23476.49|23481.23|23481.23|23455.96|23455.96|0
1609344300000|2020-12-30 16:05:00|23472.94|23472.94|23486.03|23486.03|23494.19|23494.19|23472.94|23472.94|0
1609344600000|2020-12-30 16:10:00|23485.43|23485.43|23517.49|23517.49|23517.49|23517.49|23484.82|23484.82|0
1609344900000|2020-12-30 16:15:00|23517.91|23517.91|23517.65|23517.65|23524.58|23524.58|23499.79|23499.79|0
1609345200000|2020-12-30 16:20:00|23514.1|23514.1|23563.61|23563.61|23570.76|23570.76|23512.9|23512.9|0
1609345500000|2020-12-30 16:25:00|23560.07|23560.07|23498.86|23498.86|23567.15|23567.15|23487.03|23487.03|0
1609402500000|2020-12-31 08:15:00|23007.33|23007.33|22937|22937|23013.28|23013.28|22918.82|22918.82|0
1609402800000|2020-12-31 08:20:00|22940.55|22940.55|22907.69|22907.69|22960.06|22960.06|22905.95|22905.95|0
1609403100000|2020-12-31 08:25:00|22914.77|22914.77|22901.52|22901.52|22948.26|22948.26|22894.44|22894.44|0
1609403400000|2020-12-31 08:30:00|22901.11|22901.11|22863.48|22863.48|22901.11|22901.11|22863.48|22863.48|0
1609403700000|2020-12-31 08:35:00|22859.94|22859.94|22869.53|22869.53|22883.69|22883.69|22859.94|22859.94|0
1609404000000|2020-12-31 08:40:00|22868.33|22868.33|22875.91|22875.91|22886.03|22886.03|22866.71|22866.71|0
1609404300000|2020-12-31 08:45:00|22879.45|22879.45|22889.7|22889.7|22900.92|22900.92|22871.96|22871.96|0
1609404600000|2020-12-31 08:50:00|22889.28|22889.28|22934.12|22934.12|22934.12|22934.12|22883.02|22883.02|0
1609404900000|2020-12-31 08:55:00|22930.58|22930.58|22931.59|22931.59|22937.37|22937.37|22909.64|22909.64|0
1609405200000|2020-12-31 09:00:00|22932|22932|22914.86|22914.86|22943.82|22943.82|22914.86|22914.86|0
1609405500000|2020-12-31 09:05:00|22914.26|22914.26|22890.67|22890.67|22927.8|22927.8|22890.67|22890.67|0
1609405800000|2020-12-31 09:10:00|22880.05|22880.05|22846.56|22846.56|22883.59|22883.59|22846.56|22846.56|0
1609406100000|2020-12-31 09:15:00|22845.96|22845.96|22826.8|22826.8|22852.41|22852.41|22826.8|22826.8|0
1609406400000|2020-12-31 09:20:00|22840.97|22840.97|22815.29|22815.29|22840.97|22840.97|22812.57|22812.57|0
1609406700000|2020-12-31 09:25:00|22814.88|22814.88|22817.57|22817.57|22818.01|22818.01|22807.36|22807.36|0
1609407000000|2020-12-31 09:30:00|22810.49|22810.49|22892.54|22892.54|22917.74|22917.74|22805.14|22805.14|0
1609407300000|2020-12-31 09:35:00|22896.08|22896.08|22866.14|22866.14|22899.62|22899.62|22866.14|22866.14|0
1609407600000|2020-12-31 09:40:00|22862.6|22862.6|22874.23|22874.23|22882.52|22882.52|22856.11|22856.11|0
1609407900000|2020-12-31 09:45:00|22873.82|22873.82|22881.6|22881.6|22888.62|22888.62|22870.69|22870.69|0
1609408200000|2020-12-31 09:50:00|22881.19|22881.19|22896.27|22896.27|22896.87|22896.87|22876.83|22876.83|0
1609408500000|2020-12-31 09:55:00|22903.35|22903.35|22914.99|22914.99|22915.4|22915.4|22903.35|22903.35|0
1609408800000|2020-12-31 10:00:00|22918.53|22918.53|22961.7|22961.7|22965.84|22965.84|22918.53|22918.53|0
1609409100000|2020-12-31 10:05:00|22972.32|22972.32|23019.44|23019.44|23019.44|23019.44|22968.78|22968.78|0
1609409400000|2020-12-31 10:10:00|23015.9|23015.9|23000.53|23000.53|23019.44|23019.44|22989.59|22989.59|0
1609409700000|2020-12-31 10:15:00|23000.12|23000.12|22988.61|22988.61|23005.71|23005.71|22977.39|22977.39|0
1609410000000|2020-12-31 10:20:00|22991.62|22991.62|22970.21|22970.21|22995.16|22995.16|22969.6|22969.6|0
1609410300000|2020-12-31 10:25:00|22970.81|22970.81|22913.55|22913.55|22970.81|22970.81|22891.7|22891.7|0
1609410600000|2020-12-31 10:30:00|22906.46|22906.46|22884.39|22884.39|22906.46|22906.46|22866.09|22866.09|0
1609410900000|2020-12-31 10:35:00|22887.94|22887.94|22898.56|22898.56|22926.89|22926.89|22887.94|22887.94|0
1609411200000|2020-12-31 10:40:00|22895.02|22895.02|22887.33|22887.33|22905.64|22905.64|22877.31|22877.31|0
1609411500000|2020-12-31 10:45:00|22883.19|22883.19|22905.52|22905.52|22910.26|22910.26|22879.05|22879.05|0
1609411800000|2020-12-31 10:50:00|22898.44|22898.44|22948.43|22948.43|22955.99|22955.99|22898.44|22898.44|0
1609412100000|2020-12-31 10:55:00|22944.88|22944.88|22981.06|22981.06|22984|22984|22918.17|22918.17|0
1609412400000|2020-12-31 11:00:00|22973.98|22973.98|22911.37|22911.37|22981.47|22981.47|22911.37|22911.37|0
1609412700000|2020-12-31 11:05:00|22907.83|22907.83|22903.95|22903.95|22914.31|22914.31|22885.38|22885.38|0
1609413000000|2020-12-31 11:10:00|22918.11|22918.11|22879.67|22879.67|22918.11|22918.11|22879.67|22879.67|0
1609413300000|2020-12-31 11:15:00|22883.21|22883.21|22848.74|22848.74|22891.11|22891.11|22848.74|22848.74|0
1609413600000|2020-12-31 11:20:00|22852.28|22852.28|22865.75|22865.75|22889.59|22889.59|22852.28|22852.28|0
1609413900000|2020-12-31 11:25:00|22862.21|22862.21|22848.77|22848.77|22900.15|22900.15|22845.23|22845.23|0
1609414200000|2020-12-31 11:30:00|22845.23|22845.23|22885.26|22885.26|22903.57|22903.57|22841.68|22841.68|0
1609414500000|2020-12-31 11:35:00|22888.8|22888.8|22883.87|22883.87|22904.29|22904.29|22883.87|22883.87|0
1609414800000|2020-12-31 11:40:00|22880.32|22880.32|22854.81|22854.81|22880.32|22880.32|22850.79|22850.79|0
1609415100000|2020-12-31 11:45:00|22861.89|22861.89|22908.63|22908.63|22947.99|22947.99|22861.89|22861.89|0
1609415400000|2020-12-31 11:50:00|22907.43|22907.43|22883.67|22883.67|22915.55|22915.55|22875.99|22875.99|0
1609415700000|2020-12-31 11:55:00|22884.88|22884.88|22829.13|22829.13|22902.2|22902.2|22829.13|22829.13|0
1609416000000|2020-12-31 12:00:00|22839.76|22839.76|22820.83|22820.83|22856.86|22856.86|22817.91|22817.91|0
1609416300000|2020-12-31 12:05:00|22817.29|22817.29|22808.55|22808.55|22824.37|22824.37|22795.4|22795.4|0
1609416600000|2020-12-31 12:10:00|22797.33|22797.33|22827.27|22827.27|22840.64|22840.64|22789.64|22789.64|0
1609416900000|2020-12-31 12:15:00|22818.99|22818.99|22774.76|22774.76|22818.99|22818.99|22773.87|22773.87|0
1609417200000|2020-12-31 12:20:00|22786.58|22786.58|22769.84|22769.84|22786.58|22786.58|22758.62|22758.62|0
1609417500000|2020-12-31 12:25:00|22771.05|22771.05|22803.14|22803.14|22811.42|22811.42|22739.39|22739.39|0
1609748100000|2021-01-04 08:15:00|23327.57|23327.57|23370.36|23370.36|23377.44|23377.44|23283.64|23283.64|0
1609748400000|2021-01-04 08:20:00|23366.82|23366.82|23434.33|23434.33|23435.15|23435.15|23320.31|23320.31|0
1609748700000|2021-01-04 08:25:00|23441.41|23441.41|23325.8|23325.8|23457.7|23457.7|23325.8|23325.8|0
1609749000000|2021-01-04 08:30:00|23325.39|23325.39|23379.92|23379.92|23397.62|23397.62|23318.31|23318.31|0
1609749300000|2021-01-04 08:35:00|23372.84|23372.84|23349.12|23349.12|23383.46|23383.46|23349.12|23349.12|0
1609749600000|2021-01-04 08:40:00|23352.67|23352.67|23326.63|23326.63|23375.12|23375.12|23307.22|23307.22|0
1609749900000|2021-01-04 08:45:00|23333.72|23333.72|23308.41|23308.41|23334.13|23334.13|23264.62|23264.62|0
1609750200000|2021-01-04 08:50:00|23308.82|23308.82|23342.26|23342.26|23363|23363|23308.41|23308.41|0
1609750500000|2021-01-04 08:55:00|23342.67|23342.67|23331.94|23331.94|23359.68|23359.68|23298.87|23298.87|0
1609750800000|2021-01-04 09:00:00|23335.49|23335.49|23333.37|23333.37|23383.96|23383.96|23333.37|23333.37|0
1609751100000|2021-01-04 09:05:00|23336.91|23336.91|23357.34|23357.34|23364.42|23364.42|23326.29|23326.29|0
1609751400000|2021-01-04 09:10:00|23360.88|23360.88|23355.31|23355.31|23376.97|23376.97|23323.35|23323.35|0
1609751700000|2021-01-04 09:15:00|23358.86|23358.86|23382.25|23382.25|23392.22|23392.22|23358.86|23358.86|0
1609752000000|2021-01-04 09:20:00|23378.71|23378.71|23422.76|23422.76|23436.21|23436.21|23356.4|23356.4|0
1609752300000|2021-01-04 09:25:00|23426.3|23426.3|23458.3|23458.3|23464.78|23464.78|23426.3|23426.3|0
1609752600000|2021-01-04 09:30:00|23465.38|23465.38|23489.06|23489.06|23496.15|23496.15|23465.38|23465.38|0
1609752900000|2021-01-04 09:35:00|23485.52|23485.52|23529.62|23529.62|23529.62|23529.62|23485.52|23485.52|0
1609753200000|2021-01-04 09:40:00|23533.16|23533.16|23559.15|23559.15|23574.93|23574.93|23533.16|23533.16|0
1609753500000|2021-01-04 09:45:00|23555.61|23555.61|23521.31|23521.31|23576.86|23576.86|23515.46|23515.46|0
1609753800000|2021-01-04 09:50:00|23528.39|23528.39|23496.91|23496.91|23539.01|23539.01|23479.59|23479.59|0
1609754100000|2021-01-04 09:55:00|23489.83|23489.83|23450.88|23450.88|23489.83|23489.83|23440.25|23440.25|0
1609754400000|2021-01-04 10:00:00|23457.96|23457.96|23526.23|23526.23|23526.23|23526.23|23457.96|23457.96|0
1609754700000|2021-01-04 10:05:00|23533.31|23533.31|23494.67|23494.67|23533.91|23533.91|23478.17|23478.17|0
1609755000000|2021-01-04 10:10:00|23491.13|23491.13|23471.4|23471.4|23491.13|23491.13|23435.38|23435.38|0
1609755300000|2021-01-04 10:15:00|23470.99|23470.99|23458.34|23458.34|23479.27|23479.27|23456.82|23456.82|0
1609755600000|2021-01-04 10:20:00|23454.8|23454.8|23482.46|23482.46|23490.14|23490.14|23447.71|23447.71|0
1609755900000|2021-01-04 10:25:00|23478.92|23478.92|23484.7|23484.7|23503|23503|23478.92|23478.92|0
1609756200000|2021-01-04 10:30:00|23481.16|23481.16|23463.04|23463.04|23481.16|23481.16|23463.04|23463.04|0
1609756500000|2021-01-04 10:35:00|23463.52|23463.52|23490.33|23490.33|23490.33|23490.33|23437.53|23437.53|0
1609756800000|2021-01-04 10:40:00|23483.25|23483.25|23423.24|23423.24|23483.25|23483.25|23423.24|23423.24|0
1609757100000|2021-01-04 10:45:00|23422.64|23422.64|23417.89|23417.89|23430.32|23430.32|23407.27|23407.27|0
1609757400000|2021-01-04 10:50:00|23414.35|23414.35|23385.61|23385.61|23414.35|23414.35|23367.91|23367.91|0
1609757700000|2021-01-04 10:55:00|23392.69|23392.69|23380.14|23380.14|23400.38|23400.38|23376.6|23376.6|0
1609758000000|2021-01-04 11:00:00|23379.54|23379.54|23406.55|23406.55|23410.69|23410.69|23372.46|23372.46|0
1609758300000|2021-01-04 11:05:00|23410.09|23410.09|23410.57|23410.57|23414.11|23414.11|23390.04|23390.04|0
1609758600000|2021-01-04 11:10:00|23417.65|23417.65|23426.66|23426.66|23426.66|23426.66|23402.47|23402.47|0
1609758900000|2021-01-04 11:15:00|23430.2|23430.2|23446|23446|23446|23446|23414.95|23414.95|0
1609759200000|2021-01-04 11:20:00|23449.54|23449.54|23421.31|23421.31|23457.83|23457.83|23421.31|23421.31|0
1609759500000|2021-01-04 11:25:00|23424.85|23424.85|23416.34|23416.34|23428.39|23428.39|23409.26|23409.26|0
1609759800000|2021-01-04 11:30:00|23412.8|23412.8|23415.05|23415.05|23417.58|23417.58|23390.54|23390.54|0
1609760100000|2021-01-04 11:35:00|23400.88|23400.88|23415.65|23415.65|23415.65|23415.65|23396.93|23396.93|0
1609760400000|2021-01-04 11:40:00|23419.19|23419.19|23460.86|23460.86|23462.48|23462.48|23419.19|23419.19|0
1609760700000|2021-01-04 11:45:00|23461.27|23461.27|23469|23469|23476.5|23476.5|23458.97|23458.97|0
1609761000000|2021-01-04 11:50:00|23472.54|23472.54|23436.17|23436.17|23476.91|23476.91|23436.17|23436.17|0
1609761300000|2021-01-04 11:55:00|23432.63|23432.63|23373.66|23373.66|23432.63|23432.63|23373.06|23373.06|0
1609761600000|2021-01-04 12:00:00|23377.2|23377.2|23380.74|23380.74|23392.98|23392.98|23366.58|23366.58|0
1609761900000|2021-01-04 12:05:00|23377.2|23377.2|23367.3|23367.3|23390.95|23390.95|23367.3|23367.3|0
1609762200000|2021-01-04 12:10:00|23363.76|23363.76|23342.41|23342.41|23372.96|23372.96|23342.41|23342.41|0
1609762500000|2021-01-04 12:15:00|23338.87|23338.87|23371.95|23371.95|23375.49|23375.49|23332.39|23332.39|0
1609762800000|2021-01-04 12:20:00|23368.41|23368.41|23379.88|23379.88|23384.25|23384.25|23365.47|23365.47|0
1609763100000|2021-01-04 12:25:00|23365.71|23365.71|23377.55|23377.55|23383.12|23383.12|23363.39|23363.39|0
1609763400000|2021-01-04 12:30:00|23378.16|23378.16|23386.03|23386.03|23392.92|23392.92|23374.13|23374.13|0
1609763700000|2021-01-04 12:35:00|23396.65|23396.65|23399.64|23399.64|23404.75|23404.75|23394.13|23394.13|0
1609764000000|2021-01-04 12:40:00|23396.1|23396.1|23397.42|23397.42|23402.58|23402.58|23391.95|23391.95|0
1609764300000|2021-01-04 12:45:00|23390.34|23390.34|23402.17|23402.17|23402.17|23402.17|23383.86|23383.86|0
1609764600000|2021-01-04 12:50:00|23402.77|23402.77|23393.78|23393.78|23406.43|23406.43|23393.78|23393.78|0
1609764900000|2021-01-04 12:55:00|23394.39|23394.39|23445.1|23445.1|23445.1|23445.1|23393.97|23393.97|0
1609765200000|2021-01-04 13:00:00|23438.01|23438.01|23465.5|23465.5|23465.5|23465.5|23416.23|23416.23|0
1609765500000|2021-01-04 13:05:00|23451.33|23451.33|23441.38|23441.38|23466.17|23466.17|23436.03|23436.03|0
1609765800000|2021-01-04 13:10:00|23440.9|23440.9|23453.38|23453.38|23465.69|23465.69|23426.74|23426.74|0
1609766100000|2021-01-04 13:15:00|23456.92|23456.92|23450.73|23450.73|23468.15|23468.15|23450.73|23450.73|0
1609766400000|2021-01-04 13:20:00|23454.27|23454.27|23521.62|23521.62|23525.17|23525.17|23454.27|23454.27|0
1609766700000|2021-01-04 13:25:00|23522.04|23522.04|23483.08|23483.08|23529.12|23529.12|23479.54|23479.54|0
1609767000000|2021-01-04 13:30:00|23482.48|23482.48|23450.13|23450.13|23482.48|23482.48|23450.13|23450.13|0
1609767300000|2021-01-04 13:35:00|23446.59|23446.59|23463.74|23463.74|23472.75|23472.75|23446.59|23446.59|0
1609767600000|2021-01-04 13:40:00|23463.14|23463.14|23449.45|23449.45|23467.88|23467.88|23449.45|23449.45|0
1609767900000|2021-01-04 13:45:00|23448.63|23448.63|23440.59|23440.59|23459.25|23459.25|23433.03|23433.03|0
1609768200000|2021-01-04 13:50:00|23437.05|23437.05|23449.28|23449.28|23456.97|23456.97|23434.71|23434.71|0
1609768500000|2021-01-04 13:55:00|23448.87|23448.87|23442.71|23442.71|23460.7|23460.7|23442.3|23442.3|0
1609768800000|2021-01-04 14:00:00|23442.1|23442.1|23493.71|23493.71|23504.33|23504.33|23436.64|23436.64|0
1609769100000|2021-01-04 14:05:00|23494.31|23494.31|23488.46|23488.46|23516.57|23516.57|23484.92|23484.92|0
1609769400000|2021-01-04 14:10:00|23489.06|23489.06|23462.63|23462.63|23489.06|23489.06|23418.11|23418.11|0
1609769700000|2021-01-04 14:15:00|23469.71|23469.71|23438.68|23438.68|23469.71|23469.71|23438.44|23438.44|0
1609770000000|2021-01-04 14:20:00|23435.14|23435.14|23489.5|23489.5|23489.5|23489.5|23427.22|23427.22|0
1609770300000|2021-01-04 14:25:00|23496.58|23496.58|23497.42|23497.42|23511.58|23511.58|23462|23462|0
1609770600000|2021-01-04 14:30:00|23500.96|23500.96|23469.84|23469.84|23510.45|23510.45|23469.84|23469.84|0
1609770900000|2021-01-04 14:35:00|23473.38|23473.38|23488.17|23488.17|23491.71|23491.71|23444.19|23444.19|0
1609771200000|2021-01-04 14:40:00|23484.63|23484.63|23412.38|23412.38|23484.63|23484.63|23389.33|23389.33|0
1609771500000|2021-01-04 14:45:00|23411.97|23411.97|23437.49|23437.49|23475.93|23475.93|23382.85|23382.85|0
1609771800000|2021-01-04 14:50:00|23426.86|23426.86|23424.43|23424.43|23448.83|23448.83|23419.68|23419.68|0
1609772100000|2021-01-04 14:55:00|23431.51|23431.51|23409.48|23409.48|23435.05|23435.05|23384.34|23384.34|0
1609772400000|2021-01-04 15:00:00|23413.03|23413.03|23425.67|23425.67|23440.25|23440.25|23413.03|23413.03|0
1609772700000|2021-01-04 15:05:00|23426.27|23426.27|23491.85|23491.85|23498.93|23498.93|23397.94|23397.94|0
1609773000000|2021-01-04 15:10:00|23488.31|23488.31|23433.83|23433.83|23488.31|23488.31|23424.22|23424.22|0
1609773300000|2021-01-04 15:15:00|23437.37|23437.37|23349.38|23349.38|23437.37|23437.37|23339.35|23339.35|0
1609773600000|2021-01-04 15:20:00|23352.92|23352.92|23329.63|23329.63|23388.71|23388.71|23319.19|23319.19|0
1609773900000|2021-01-04 15:25:00|23319|23319|23304.72|23304.72|23322.54|23322.54|23285.59|23285.59|0
1609774200000|2021-01-04 15:30:00|23308.26|23308.26|23309.18|23309.18|23324.54|23324.54|23295.01|23295.01|0
1609774500000|2021-01-04 15:35:00|23298.55|23298.55|23257.87|23257.87|23298.55|23298.55|23256.04|23256.04|0
1609774800000|2021-01-04 15:40:00|23258.47|23258.47|23254.89|23254.89|23262.62|23262.62|23220.93|23220.93|0
1609775100000|2021-01-04 15:45:00|23251.35|23251.35|23235.1|23235.1|23253.28|23253.28|23204.62|23204.62|0
1609775400000|2021-01-04 15:50:00|23231.55|23231.55|23152.13|23152.13|23231.55|23231.55|23152.13|23152.13|0
1609775700000|2021-01-04 15:55:00|23159.21|23159.21|23157.66|23157.66|23166.36|23166.36|23141.5|23141.5|0
1609776000000|2021-01-04 16:00:00|23158.87|23158.87|23149.5|23149.5|23209.94|23209.94|23110.36|23110.36|0
1609776300000|2021-01-04 16:05:00|23145.96|23145.96|23128.91|23128.91|23170.75|23170.75|23128.38|23128.38|0
1609776600000|2021-01-04 16:10:00|23128.31|23128.31|23172.61|23172.61|23172.61|23172.61|23095.96|23095.96|0
1609776900000|2021-01-04 16:15:00|23169.07|23169.07|23204.92|23204.92|23204.92|23204.92|23150.76|23150.76|0
1609777200000|2021-01-04 16:20:00|23208.46|23208.46|23178.98|23178.98|23208.8|23208.8|23178.98|23178.98|0
1609777500000|2021-01-04 16:25:00|23175.44|23175.44|23188.69|23188.69|23198.71|23198.71|23162.84|23162.84|0
1609834500000|2021-01-05 08:15:00|23204.51|23204.51|23238.25|23238.25|23247.19|23247.19|23180.32|23180.32|0
1609834800000|2021-01-05 08:20:00|23213.46|23213.46|23155.05|23155.05|23213.46|23213.46|23151.51|23151.51|0
1609835100000|2021-01-05 08:25:00|23158.59|23158.59|23163.07|23163.07|23182.8|23182.8|23145.27|23145.27|0
1609835400000|2021-01-05 08:30:00|23170.16|23170.16|23270.01|23270.01|23270.01|23270.01|23170.16|23170.16|0
1609835700000|2021-01-05 08:35:00|23277.1|23277.1|23272.1|23272.1|23291.42|23291.42|23258.47|23258.47|0
1609836000000|2021-01-05 08:40:00|23279.18|23279.18|23252.04|23252.04|23280.01|23280.01|23239.39|23239.39|0
1609836300000|2021-01-05 08:45:00|23244.96|23244.96|23230.07|23230.07|23245.78|23245.78|23219.38|23219.38|0
1609836600000|2021-01-05 08:50:00|23226.53|23226.53|23230.96|23230.96|23231.59|23231.59|23185.67|23185.67|0
1609836900000|2021-01-05 08:55:00|23227.42|23227.42|23234.5|23234.5|23238.64|23238.64|23211.83|23211.83|0
1609837200000|2021-01-05 09:00:00|23223.88|23223.88|23230.4|23230.4|23237.48|23237.48|23193.93|23193.93|0
1609837500000|2021-01-05 09:05:00|23233.94|23233.94|23210.57|23210.57|23233.94|23233.94|23195.4|23195.4|0
1609837800000|2021-01-05 09:10:00|23207.03|23207.03|23198.97|23198.97|23207.03|23207.03|23190.65|23190.65|0
1609838100000|2021-01-05 09:15:00|23199.38|23199.38|23238.02|23238.02|23264.01|23264.01|23199.38|23199.38|0
1609838400000|2021-01-05 09:20:00|23241.56|23241.56|23207.06|23207.06|23241.56|23241.56|23196.44|23196.44|0
1609838700000|2021-01-05 09:25:00|23206.65|23206.65|23184.22|23184.22|23214.58|23214.58|23170.06|23170.06|0
1609839000000|2021-01-05 09:30:00|23177.14|23177.14|23235.48|23235.48|23235.48|23235.48|23177.14|23177.14|0
1609839300000|2021-01-05 09:35:00|23231.94|23231.94|23252.27|23252.27|23262.9|23262.9|23213.63|23213.63|0
1609839600000|2021-01-05 09:40:00|23253.48|23253.48|23305.66|23305.66|23305.66|23305.66|23253.48|23253.48|0
1609839900000|2021-01-05 09:45:00|23309.2|23309.2|23309.27|23309.27|23328.71|23328.71|23302.12|23302.12|0
1609840200000|2021-01-05 09:50:00|23319.89|23319.89|23320.49|23320.49|23320.49|23320.49|23294.28|23294.28|0
1609840500000|2021-01-05 09:55:00|23321.09|23321.09|23307.65|23307.65|23335.26|23335.26|23297.63|23297.63|0
1609840800000|2021-01-05 10:00:00|23321.82|23321.82|23326.78|23326.78|23333.86|23333.86|23314.73|23314.73|0
1609841100000|2021-01-05 10:05:00|23330.32|23330.32|23324.57|23324.57|23335.67|23335.67|23324.57|23324.57|0
1609841400000|2021-01-05 10:10:00|23331.65|23331.65|23338.71|23338.71|23341.65|23341.65|23325.17|23325.17|0
1609841700000|2021-01-05 10:15:00|23335.16|23335.16|23335.6|23335.6|23346.42|23346.42|23331.05|23331.05|0
1609842000000|2021-01-05 10:20:00|23342.69|23342.69|23353.62|23353.62|23360.71|23360.71|23305.37|23305.37|0
1609842300000|2021-01-05 10:25:00|23350.08|23350.08|23343.67|23343.67|23357.16|23357.16|23336.59|23336.59|0
1609842600000|2021-01-05 10:30:00|23343.07|23343.07|23338.61|23338.61|23363.02|23363.02|23338.61|23338.61|0
1609842900000|2021-01-05 10:35:00|23342.15|23342.15|23359.26|23359.26|23362.8|23362.8|23342.15|23342.15|0
1609843200000|2021-01-05 10:40:00|23352.18|23352.18|23340.35|23340.35|23369.09|23369.09|23340.35|23340.35|0
1609843500000|2021-01-05 10:45:00|23336.81|23336.81|23329.31|23329.31|23347.43|23347.43|23314.55|23314.55|0
1609843800000|2021-01-05 10:50:00|23336.4|23336.4|23324.21|23324.21|23347.02|23347.02|23324.21|23324.21|0
1609844100000|2021-01-05 10:55:00|23327.75|23327.75|23300.65|23300.65|23327.75|23327.75|23290.03|23290.03|0
1609844400000|2021-01-05 11:00:00|23297.11|23297.11|23310.26|23310.26|23311.88|23311.88|23290.03|23290.03|0
1609844700000|2021-01-05 11:05:00|23306.72|23306.72|23313.11|23313.11|23327.27|23327.27|23306.72|23306.72|0
1609845000000|2021-01-05 11:10:00|23312.7|23312.7|23296.87|23296.87|23320.33|23320.33|23296.87|23296.87|0
1609845300000|2021-01-05 11:15:00|23297.28|23297.28|23315.3|23315.3|23315.78|23315.78|23297.28|23297.28|0
1609845600000|2021-01-05 11:20:00|23315.71|23315.71|23295.62|23295.62|23319.25|23319.25|23287.33|23287.33|0
1609845900000|2021-01-05 11:25:00|23292.08|23292.08|23283.98|23283.98|23295.62|23295.62|23280.44|23280.44|0
1609846200000|2021-01-05 11:30:00|23287.52|23287.52|23305.23|23305.23|23305.23|23305.23|23283.98|23283.98|0
1609846500000|2021-01-05 11:35:00|23301.69|23301.69|23281.84|23281.84|23305.23|23305.23|23269.82|23269.82|0
1609846800000|2021-01-05 11:40:00|23282.25|23282.25|23263|23263|23282.25|23282.25|23252.37|23252.37|0
1609847100000|2021-01-05 11:45:00|23266.54|23266.54|23244.15|23244.15|23277.16|23277.16|23244.15|23244.15|0
1609847400000|2021-01-05 11:50:00|23243.68|23243.68|23243.68|23243.68|23251.36|23251.36|23233.05|23233.05|0
1609847700000|2021-01-05 11:55:00|23236.59|23236.59|23256.68|23256.68|23260.22|23260.22|23233.46|23233.46|0
1609848000000|2021-01-05 12:00:00|23263.76|23263.76|23291.37|23291.37|23294.91|23294.91|23254.94|23254.94|0
1609848300000|2021-01-05 12:05:00|23292.57|23292.57|23288.21|23288.21|23299.66|23299.66|23274.05|23274.05|0
1609848600000|2021-01-05 12:10:00|23287.61|23287.61|23303.01|23303.01|23303.01|23303.01|23281.13|23281.13|0
1609848900000|2021-01-05 12:15:00|23303.42|23303.42|23294.5|23294.5|23303.42|23303.42|23286.21|23286.21|0
1609849200000|2021-01-05 12:20:00|23287.42|23287.42|23297.24|23297.24|23297.24|23297.24|23273.28|23273.28|0
1609849500000|2021-01-05 12:25:00|23293.7|23293.7|23278.34|23278.34|23293.7|23293.7|23272.46|23272.46|0
1609849800000|2021-01-05 12:30:00|23274.79|23274.79|23271.28|23271.28|23281.88|23281.88|23267.71|23267.71|0
1609850100000|2021-01-05 12:35:00|23274.82|23274.82|23278.55|23278.55|23278.96|23278.96|23268.34|23268.34|0
1609850400000|2021-01-05 12:40:00|23271.47|23271.47|23259.23|23259.23|23271.47|23271.47|23241.53|23241.53|0
1609850700000|2021-01-05 12:45:00|23252.15|23252.15|23292.09|23292.09|23292.09|23292.09|23252.15|23252.15|0
1609851000000|2021-01-05 12:50:00|23292.69|23292.69|23314.71|23314.71|23324.85|23324.85|23289.15|23289.15|0
1609851300000|2021-01-05 12:55:00|23318.25|23318.25|23323.72|23323.72|23327.86|23327.86|23317.24|23317.24|0
1609851600000|2021-01-05 13:00:00|23323.31|23323.31|23325.1|23325.1|23337.47|23337.47|23323.31|23323.31|0
1609851900000|2021-01-05 13:05:00|23324.68|23324.68|23338.25|23338.25|23345.33|23345.33|23322.88|23322.88|0
1609852200000|2021-01-05 13:10:00|23341.79|23341.79|23365.06|23365.06|23365.06|23365.06|23341.79|23341.79|0
1609852500000|2021-01-05 13:15:00|23357.98|23357.98|23357.57|23357.57|23361.52|23361.52|23347.35|23347.35|0
1609852800000|2021-01-05 13:20:00|23354.03|23354.03|23348.75|23348.75|23358.17|23358.17|23344|23344|0
1609853100000|2021-01-05 13:25:00|23352.29|23352.29|23355.23|23355.23|23355.23|23355.23|23341.07|23341.07|0
1609853400000|2021-01-05 13:30:00|23355.83|23355.83|23361.71|23361.71|23370.6|23370.6|23344.61|23344.61|0
1609853700000|2021-01-05 13:35:00|23365.25|23365.25|23355.42|23355.42|23378.69|23378.69|23348.75|23348.75|0
1609854000000|2021-01-05 13:40:00|23358.96|23358.96|23357.51|23357.51|23360.58|23360.58|23348.75|23348.75|0
1609854300000|2021-01-05 13:45:00|23350.43|23350.43|23385.65|23385.65|23391.85|23391.85|23349.83|23349.83|0
1609854600000|2021-01-05 13:50:00|23382.11|23382.11|23370.07|23370.07|23393.34|23393.34|23370.07|23370.07|0
1609854900000|2021-01-05 13:55:00|23369.59|23369.59|23369.81|23369.81|23380.5|23380.5|23366.33|23366.33|0
1609855200000|2021-01-05 14:00:00|23362.72|23362.72|23331.64|23331.64|23362.72|23362.72|23331.64|23331.64|0
1609855500000|2021-01-05 14:05:00|23328.1|23328.1|23342.27|23342.27|23342.27|23342.27|23328.1|23328.1|0
1609855800000|2021-01-05 14:10:00|23346.41|23346.41|23371.8|23371.8|23375.34|23375.34|23342.87|23342.87|0
1609856100000|2021-01-05 14:15:00|23368.26|23368.26|23381.82|23381.82|23381.82|23381.82|23360.58|23360.58|0
1609856400000|2021-01-05 14:20:00|23392.45|23392.45|23365.98|23365.98|23392.45|23392.45|23362.43|23362.43|0
1609856700000|2021-01-05 14:25:00|23369.52|23369.52|23423.46|23423.46|23423.46|23423.46|23369.52|23369.52|0
1609857000000|2021-01-05 14:30:00|23427|23427|23407.05|23407.05|23449.96|23449.96|23402.21|23402.21|0
1609857300000|2021-01-05 14:35:00|23410.59|23410.59|23369.37|23369.37|23410.59|23410.59|23364.63|23364.63|0
1609857600000|2021-01-05 14:40:00|23372.91|23372.91|23332.15|23332.15|23375.13|23375.13|23317.99|23317.99|0
1609857900000|2021-01-05 14:45:00|23330.95|23330.95|23294.11|23294.11|23330.95|23330.95|23287.03|23287.03|0
1609858200000|2021-01-05 14:50:00|23301.2|23301.2|23280.96|23280.96|23301.8|23301.8|23268.72|23268.72|0
1609858500000|2021-01-05 14:55:00|23284.5|23284.5|23313.05|23313.05|23318.62|23318.62|23276.22|23276.22|0
1609858800000|2021-01-05 15:00:00|23320.13|23320.13|23341.6|23341.6|23350.68|23350.68|23301.03|23301.03|0
1609859100000|2021-01-05 15:05:00|23341.12|23341.12|23330.79|23330.79|23352.35|23352.35|23311.18|23311.18|0
1609859400000|2021-01-05 15:10:00|23327.25|23327.25|23349.57|23349.57|23349.98|23349.98|23323.7|23323.7|0
1609859700000|2021-01-05 15:15:00|23348.97|23348.97|23317.95|23317.95|23348.97|23348.97|23313.87|23313.87|0
1609860000000|2021-01-05 15:20:00|23314.41|23314.41|23259.48|23259.48|23321.49|23321.49|23259.48|23259.48|0
1609860300000|2021-01-05 15:25:00|23252.4|23252.4|23274.06|23274.06|23278.39|23278.39|23252.4|23252.4|0
1609860600000|2021-01-05 15:30:00|23273.65|23273.65|23241.37|23241.37|23273.65|23273.65|23236.81|23236.81|0
1609860900000|2021-01-05 15:35:00|23237.82|23237.82|23188.8|23188.8|23240.96|23240.96|23180.1|23180.1|0
1609861200000|2021-01-05 15:40:00|23185.25|23185.25|23161.98|23161.98|23185.73|23185.73|23140.74|23140.74|0
1609861500000|2021-01-05 15:45:00|23162.39|23162.39|23156.2|23156.2|23171.09|23171.09|23155.79|23155.79|0
1609861800000|2021-01-05 15:50:00|23159.74|23159.74|23131.79|23131.79|23164.14|23164.14|23131.79|23131.79|0
1609862100000|2021-01-05 15:55:00|23131.19|23131.19|23122.66|23122.66|23131.19|23131.19|23109.1|23109.1|0
1609862400000|2021-01-05 16:00:00|23122.06|23122.06|23141.69|23141.69|23141.69|23141.69|23107.49|23107.49|0
1609862700000|2021-01-05 16:05:00|23145.24|23145.24|23126.33|23126.33|23149.6|23149.6|23118.23|23118.23|0
1609863000000|2021-01-05 16:10:00|23126.74|23126.74|23114.12|23114.12|23127.15|23127.15|23095.22|23095.22|0
1609863300000|2021-01-05 16:15:00|23110.58|23110.58|23083.69|23083.69|23110.58|23110.58|23080.15|23080.15|0
1609863600000|2021-01-05 16:20:00|23080.15|23080.15|23108.89|23108.89|23108.89|23108.89|23072.95|23072.95|0
1609863900000|2021-01-05 16:25:00|23105.35|23105.35|23100.42|23100.42|23114.05|23114.05|23098.08|23098.08|0
1609920900000|2021-01-06 08:15:00|23032.66|23032.66|22969.52|22969.52|23034.46|23034.46|22969.1|22969.1|0
1609921200000|2021-01-06 08:20:00|22973.06|22973.06|22959.93|22959.93|22982.26|22982.26|22924.52|22924.52|0
1609921500000|2021-01-06 08:25:00|22967.01|22967.01|22957.49|22957.49|22977.63|22977.63|22935.86|22935.86|0
1609921800000|2021-01-06 08:30:00|22950.41|22950.41|22968.37|22968.37|22968.37|22968.37|22937.79|22937.79|0
1609922100000|2021-01-06 08:35:00|22971.91|22971.91|22938.2|22938.2|22986.07|22986.07|22938.2|22938.2|0
1609922400000|2021-01-06 08:40:00|22941.74|22941.74|22888.81|22888.81|22955.91|22955.91|22880.24|22880.24|0
1609922700000|2021-01-06 08:45:00|22887.99|22887.99|22931.79|22931.79|22936.9|22936.9|22879.01|22879.01|0
1609923000000|2021-01-06 08:50:00|22935.33|22935.33|22937.45|22937.45|22971.94|22971.94|22930.36|22930.36|0
1609923300000|2021-01-06 08:55:00|22944.53|22944.53|22991.36|22991.36|22994.9|22994.9|22937.45|22937.45|0
1609923600000|2021-01-06 09:00:00|22998.44|22998.44|22984.4|22984.4|23004.2|23004.2|22957.24|22957.24|0
1609923900000|2021-01-06 09:05:00|22987.94|22987.94|23010.61|23010.61|23010.61|23010.61|22973.17|22973.17|0
1609924200000|2021-01-06 09:10:00|23017.69|23017.69|23016.05|23016.05|23028.31|23028.31|23006.25|23006.25|0
1609924500000|2021-01-06 09:15:00|23040.84|23040.84|23038.42|23038.42|23079.62|23079.62|23035.29|23035.29|0
1609924800000|2021-01-06 09:20:00|23045.5|23045.5|23051.32|23051.32|23055.68|23055.68|23017.61|23017.61|0
1609925100000|2021-01-06 09:25:00|23058.4|23058.4|23047.61|23047.61|23058.4|23058.4|23036.55|23036.55|0
1609925400000|2021-01-06 09:30:00|23048.82|23048.82|23062.79|23062.79|23066.33|23066.33|23036.58|23036.58|0
1609925700000|2021-01-06 09:35:00|23055.71|23055.71|23046.29|23046.29|23059.85|23059.85|23042.14|23042.14|0
1609926000000|2021-01-06 09:40:00|23053.37|23053.37|23071.2|23071.2|23071.2|23071.2|23042.14|23042.14|0
1609926300000|2021-01-06 09:45:00|23073|23073|23104.18|23104.18|23104.18|23104.18|23071.71|23071.71|0
1609926600000|2021-01-06 09:50:00|23121.89|23121.89|23148.59|23148.59|23155.67|23155.67|23118.34|23118.34|0
1609926900000|2021-01-06 09:55:00|23146.79|23146.79|23143.87|23143.87|23152.13|23152.13|23131.44|23131.44|0
1609927200000|2021-01-06 10:00:00|23142.67|23142.67|23150.04|23150.04|23172.8|23172.8|23128.5|23128.5|0
1609927500000|2021-01-06 10:05:00|23153.58|23153.58|23177.99|23177.99|23177.99|23177.99|23148.23|23148.23|0
1609927800000|2021-01-06 10:10:00|23174.45|23174.45|23197.6|23197.6|23197.6|23197.6|23174.45|23174.45|0
1609928100000|2021-01-06 10:15:00|23204.68|23204.68|23208.65|23208.65|23222.82|23222.82|23173.97|23173.97|0
1609928400000|2021-01-06 10:20:00|23198.03|23198.03|23186.54|23186.54|23218.07|23218.07|23186.54|23186.54|0
1609928700000|2021-01-06 10:25:00|23179.45|23179.45|23173.16|23173.16|23197.57|23197.57|23169.21|23169.21|0
1609929000000|2021-01-06 10:30:00|23176.71|23176.71|23191.01|23191.01|23212.26|23212.26|23176.71|23176.71|0
1609929300000|2021-01-06 10:35:00|23191.61|23191.61|23160.35|23160.35|23206.43|23206.43|23143.06|23143.06|0
1609929600000|2021-01-06 10:40:00|23163.89|23163.89|23197.9|23197.9|23207.77|23207.77|23156.81|23156.81|0
1609929900000|2021-01-06 10:45:00|23204.99|23204.99|23223.15|23223.15|23230.23|23230.23|23186.56|23186.56|0
1609930200000|2021-01-06 10:50:00|23230.23|23230.23|23264.43|23264.43|23267.97|23267.97|23183.78|23183.78|0
1609930500000|2021-01-06 10:55:00|23267.97|23267.97|23310.41|23310.41|23313.95|23313.95|23255.61|23255.61|0
1609930800000|2021-01-06 11:00:00|23299.79|23299.79|23289.3|23289.3|23316.89|23316.89|23263.31|23263.31|0
1609931100000|2021-01-06 11:05:00|23296.38|23296.38|23280.36|23280.36|23316.91|23316.91|23260.97|23260.97|0
1609931400000|2021-01-06 11:10:00|23276.82|23276.82|23334.18|23334.18|23337.72|23337.72|23276.82|23276.82|0
1609931700000|2021-01-06 11:15:00|23330.03|23330.03|23276.22|23276.22|23330.03|23330.03|23269.13|23269.13|0
1609932000000|2021-01-06 11:20:00|23279.76|23279.76|23274.38|23274.38|23279.76|23279.76|23251.14|23251.14|0
1609932300000|2021-01-06 11:25:00|23270.84|23270.84|23319.76|23319.76|23323.24|23323.24|23267.3|23267.3|0
1609932600000|2021-01-06 11:30:00|23309.14|23309.14|23297.63|23297.63|23311.19|23311.19|23289.94|23289.94|0
1609932900000|2021-01-06 11:35:00|23294.09|23294.09|23272.37|23272.37|23294.69|23294.69|23255.49|23255.49|0
1609933200000|2021-01-06 11:40:00|23290.08|23290.08|23298.78|23298.78|23315.28|23315.28|23283|23283|0
1609933500000|2021-01-06 11:45:00|23302.32|23302.32|23307.28|23307.28|23312.03|23312.03|23296.66|23296.66|0
1609933800000|2021-01-06 11:50:00|23303.74|23303.74|23318|23318|23334.5|23334.5|23302.51|23302.51|0
1609934100000|2021-01-06 11:55:00|23317.59|23317.59|23316.65|23316.65|23337.1|23337.1|23310.51|23310.51|0
1609934400000|2021-01-06 12:00:00|23316.04|23316.04|23303.45|23303.45|23316.04|23316.04|23294.56|23294.56|0
1609934700000|2021-01-06 12:05:00|23310.53|23310.53|23279.77|23279.77|23317.68|23317.68|23279.77|23279.77|0
1609935000000|2021-01-06 12:10:00|23276.23|23276.23|23293.96|23293.96|23293.96|23293.96|23244.7|23244.7|0
1609935300000|2021-01-06 12:15:00|23286.88|23286.88|23258.62|23258.62|23293.96|23293.96|23251.53|23251.53|0
1609935600000|2021-01-06 12:20:00|23262.16|23262.16|23296.72|23296.72|23299.66|23299.66|23261.56|23261.56|0
1609935900000|2021-01-06 12:25:00|23300.27|23300.27|23306.12|23306.12|23306.12|23306.12|23271.94|23271.94|0
1609936200000|2021-01-06 12:30:00|23309.66|23309.66|23337.8|23337.8|23345.48|23345.48|23309.66|23309.66|0
1609936500000|2021-01-06 12:35:00|23330.71|23330.71|23349.94|23349.94|23351.86|23351.86|23312.88|23312.88|0
1609936800000|2021-01-06 12:40:00|23350.54|23350.54|23371.59|23371.59|23374.53|23374.53|23346.61|23346.61|0
1609937100000|2021-01-06 12:45:00|23370.99|23370.99|23378.07|23378.07|23393.44|23393.44|23370.99|23370.99|0
1609937400000|2021-01-06 12:50:00|23381.62|23381.62|23365.71|23365.71|23439.23|23439.23|23362.99|23362.99|0
1609937700000|2021-01-06 12:55:00|23362.17|23362.17|23353.14|23353.14|23364.51|23364.51|23345.45|23345.45|0
1609938000000|2021-01-06 13:00:00|23352.53|23352.53|23395.26|23395.26|23398.8|23398.8|23338.78|23338.78|0
1609938300000|2021-01-06 13:05:00|23377.55|23377.55|23366.64|23366.64|23377.55|23377.55|23347.92|23347.92|0
1609938600000|2021-01-06 13:10:00|23367.24|23367.24|23368.98|23368.98|23384.95|23384.95|23356.62|23356.62|0
1609938900000|2021-01-06 13:15:00|23365.44|23365.44|23379.6|23379.6|23393.77|23393.77|23365.44|23365.44|0
1609939200000|2021-01-06 13:20:00|23383.14|23383.14|23389.68|23389.68|23408.22|23408.22|23377.07|23377.07|0
1609939500000|2021-01-06 13:25:00|23396.76|23396.76|23406.88|23406.88|23430.24|23430.24|23396.25|23396.25|0
1609939800000|2021-01-06 13:30:00|23413.96|23413.96|23410.49|23410.49|23428.19|23428.19|23401|23401|0
1609940100000|2021-01-06 13:35:00|23417.57|23417.57|23366.55|23366.55|23435.63|23435.63|23363|23363|0
1609940400000|2021-01-06 13:40:00|23370.09|23370.09|23385.51|23385.51|23385.51|23385.51|23343.27|23343.27|0
1609940700000|2021-01-06 13:45:00|23378.42|23378.42|23379.87|23379.87|23400.49|23400.49|23358.5|23358.5|0
1609941000000|2021-01-06 13:50:00|23383.41|23383.41|23353.66|23353.66|23383.41|23383.41|23315.84|23315.84|0
1609941300000|2021-01-06 13:55:00|23357.2|23357.2|23355.08|23355.08|23388.76|23388.76|23343.86|23343.86|0
1609941600000|2021-01-06 14:00:00|23354.67|23354.67|23322.99|23322.99|23362.55|23362.55|23317.65|23317.65|0
1609941900000|2021-01-06 14:05:00|23323.4|23323.4|23270.09|23270.09|23335.86|23335.86|23270.09|23270.09|0
1609942200000|2021-01-06 14:10:00|23266.55|23266.55|23248.34|23248.34|23289|23289|23243.28|23243.28|0
1609942500000|2021-01-06 14:15:00|23251.88|23251.88|23257.36|23257.36|23265.63|23265.63|23237.55|23237.55|0
1609942800000|2021-01-06 14:20:00|23253.82|23253.82|23205.21|23205.21|23254.77|23254.77|23198.12|23198.12|0
1609943100000|2021-01-06 14:25:00|23208.75|23208.75|23214.52|23214.52|23214.52|23214.52|23173.75|23173.75|0
1609943400000|2021-01-06 14:30:00|23225.15|23225.15|23183.01|23183.01|23233.43|23233.43|23175.88|23175.88|0
1609943700000|2021-01-06 14:35:00|23186.55|23186.55|23230.88|23230.88|23264.97|23264.97|23186.55|23186.55|0
1609944000000|2021-01-06 14:40:00|23230.47|23230.47|23253.84|23253.84|23276.29|23276.29|23196.67|23196.67|0
1609944300000|2021-01-06 14:45:00|23257.38|23257.38|23316.13|23316.13|23343.86|23343.86|23242.8|23242.8|0
1609944600000|2021-01-06 14:50:00|23319.67|23319.67|23339.33|23339.33|23353.5|23353.5|23309.05|23309.05|0
1609944900000|2021-01-06 14:55:00|23335.79|23335.79|23327.58|23327.58|23382.02|23382.02|23313.41|23313.41|0
1609945200000|2021-01-06 15:00:00|23328.18|23328.18|23357.74|23357.74|23377.25|23377.25|23327.99|23327.99|0
1609945500000|2021-01-06 15:05:00|23361.28|23361.28|23372.51|23372.51|23379.59|23379.59|23336.49|23336.49|0
1609945800000|2021-01-06 15:10:00|23376.65|23376.65|23343|23343|23397.9|23397.9|23335.92|23335.92|0
1609946100000|2021-01-06 15:15:00|23346.54|23346.54|23376.36|23376.36|23403.8|23403.8|23346.54|23346.54|0
1609946400000|2021-01-06 15:20:00|23379.9|23379.9|23343.19|23343.19|23379.9|23379.9|23308.19|23308.19|0
1609946700000|2021-01-06 15:25:00|23342.78|23342.78|23333.4|23333.4|23360.92|23360.92|23317.82|23317.82|0
1609947000000|2021-01-06 15:30:00|23336.94|23336.94|23328.02|23328.02|23368.4|23368.4|23328.02|23328.02|0
1609947300000|2021-01-06 15:35:00|23331.57|23331.57|23286.95|23286.95|23338.65|23338.65|23283.41|23283.41|0
1609947600000|2021-01-06 15:40:00|23290.49|23290.49|23299.02|23299.02|23307.91|23307.91|23264.09|23264.09|0
1609947900000|2021-01-06 15:45:00|23302.57|23302.57|23289.29|23289.29|23307.31|23307.31|23279.26|23279.26|0
1609948200000|2021-01-06 15:50:00|23292.83|23292.83|23287.73|23287.73|23296.37|23296.37|23280.23|23280.23|0
1609948500000|2021-01-06 15:55:00|23288.33|23288.33|23280.14|23280.14|23293.74|23293.74|23277.14|23277.14|0
1609948800000|2021-01-06 16:00:00|23283.68|23283.68|23279.88|23279.88|23301.31|23301.31|23272.79|23272.79|0
1609949100000|2021-01-06 16:05:00|23276.33|23276.33|23258.27|23258.27|23276.94|23276.94|23255.55|23255.55|0
1609949400000|2021-01-06 16:10:00|23261.81|23261.81|23277.18|23277.18|23291.76|23291.76|23254.32|23254.32|0
1609949700000|2021-01-06 16:15:00|23280.72|23280.72|23249.34|23249.34|23288.22|23288.22|23241.46|23241.46|0
1609950000000|2021-01-06 16:20:00|23256.43|23256.43|23248.19|23248.19|23261.19|23261.19|23223.66|23223.66|0
1609950300000|2021-01-06 16:25:00|23251.73|23251.73|23286.27|23286.27|23296.48|23296.48|23243.09|23243.09|0
1610007300000|2021-01-07 08:15:00|23293.41|23293.41|23392.94|23392.94|23420.13|23420.13|23292.18|23292.18|0
1610007600000|2021-01-07 08:20:00|23378.77|23378.77|23475.8|23475.8|23475.8|23475.8|23357.59|23357.59|0
1610007900000|2021-01-07 08:25:00|23468.72|23468.72|23435.11|23435.11|23468.72|23468.72|23410.85|23410.85|0
1610008200000|2021-01-07 08:30:00|23428.03|23428.03|23335.43|23335.43|23428.44|23428.44|23314.19|23314.19|0
1610008500000|2021-01-07 08:35:00|23331.89|23331.89|23354.35|23354.35|23361.85|23361.85|23329.97|23329.97|0
1610008800000|2021-01-07 08:40:00|23336.65|23336.65|23343.73|23343.73|23361.43|23361.43|23336.65|23336.65|0
1610009100000|2021-01-07 08:45:00|23357.89|23357.89|23319.51|23319.51|23373.67|23373.67|23319.51|23319.51|0
1610009400000|2021-01-07 08:50:00|23319.1|23319.1|23331.55|23331.55|23343.91|23343.91|23297.85|23297.85|0
1610009700000|2021-01-07 08:55:00|23335.09|23335.09|23378.81|23378.81|23385.9|23385.9|23335.09|23335.09|0
1610010000000|2021-01-07 09:00:00|23375.27|23375.27|23362.67|23362.67|23375.27|23375.27|23347.49|23347.49|0
1610010300000|2021-01-07 09:05:00|23366.21|23366.21|23371.17|23371.17|23376.83|23376.83|23362.67|23362.67|0
1610010600000|2021-01-07 09:10:00|23378.26|23378.26|23373.22|23373.22|23385.34|23385.34|23355.52|23355.52|0
1610010900000|2021-01-07 09:15:00|23376.76|23376.76|23371.42|23371.42|23383.25|23383.25|23360.79|23360.79|0
1610011200000|2021-01-07 09:20:00|23367.88|23367.88|23339.55|23339.55|23367.88|23367.88|23333.07|23333.07|0
1610011500000|2021-01-07 09:25:00|23336.01|23336.01|23299.39|23299.39|23353.71|23353.71|23299.39|23299.39|0
1610011800000|2021-01-07 09:30:00|23299.99|23299.99|23306.88|23306.88|23307.07|23307.07|23267.11|23267.11|0
1610012100000|2021-01-07 09:35:00|23303.34|23303.34|23286.36|23286.36|23303.34|23303.34|23276.34|23276.34|0
1610012400000|2021-01-07 09:40:00|23279.28|23279.28|23311.15|23311.15|23311.15|23311.15|23272.2|23272.2|0
1610012700000|2021-01-07 09:45:00|23318.23|23318.23|23302.37|23302.37|23318.23|23318.23|23288.89|23288.89|0
1610013000000|2021-01-07 09:50:00|23298.83|23298.83|23328.8|23328.8|23330.01|23330.01|23298.83|23298.83|0
1610013300000|2021-01-07 09:55:00|23318.18|23318.18|23347.47|23347.47|23347.47|23347.47|23304.93|23304.93|0
1610013600000|2021-01-07 10:00:00|23361.63|23361.63|23330.15|23330.15|23361.63|23361.63|23318.51|23318.51|0
1610013900000|2021-01-07 10:05:00|23326.6|23326.6|23282.81|23282.81|23326.6|23326.6|23282.81|23282.81|0
1610014200000|2021-01-07 10:10:00|23279.27|23279.27|23276.33|23276.33|23294.64|23294.64|23268.01|23268.01|0
1610014500000|2021-01-07 10:15:00|23279.87|23279.87|23320.03|23320.03|23323.57|23323.57|23276.33|23276.33|0
1610014800000|2021-01-07 10:20:00|23334.19|23334.19|23337.42|23337.42|23350.98|23350.98|23330.65|23330.65|0
1610015100000|2021-01-07 10:25:00|23336.82|23336.82|23354.19|23354.19|23369.36|23369.36|23323.86|23323.86|0
1610015400000|2021-01-07 10:30:00|23354.8|23354.8|23326.47|23326.47|23354.8|23354.8|23315.84|23315.84|0
1610015700000|2021-01-07 10:35:00|23322.93|23322.93|23404.76|23404.76|23408.3|23408.3|23319.38|23319.38|0
1610016000000|2021-01-07 10:40:00|23411.84|23411.84|23376.38|23376.38|23415.38|23415.38|23366.35|23366.35|0
1610016300000|2021-01-07 10:45:00|23379.92|23379.92|23379.46|23379.46|23387.82|23387.82|23375.01|23375.01|0
1610016600000|2021-01-07 10:50:00|23361.76|23361.76|23346.89|23346.89|23365.3|23365.3|23343.23|23343.23|0
1610016900000|2021-01-07 10:55:00|23353.98|23353.98|23321.5|23321.5|23357.52|23357.52|23321.5|23321.5|0
1610017200000|2021-01-07 11:00:00|23317.96|23317.96|23359.18|23359.18|23359.18|23359.18|23302.52|23302.52|0
1610017500000|2021-01-07 11:05:00|23352.1|23352.1|23361.59|23361.59|23365.13|23365.13|23346.82|23346.82|0
1610017800000|2021-01-07 11:10:00|23362.19|23362.19|23388.4|23388.4|23388.4|23388.4|23362.19|23362.19|0
1610018100000|2021-01-07 11:15:00|23388.88|23388.88|23404.47|23404.47|23413.67|23413.67|23381.8|23381.8|0
1610018400000|2021-01-07 11:20:00|23404.95|23404.95|23423.67|23423.67|23434.29|23434.29|23397.87|23397.87|0
1610018700000|2021-01-07 11:25:00|23434.29|23434.29|23419.53|23419.53|23437.83|23437.83|23419.53|23419.53|0
1610019000000|2021-01-07 11:30:00|23423.07|23423.07|23415.98|23415.98|23423.07|23423.07|23414.78|23414.78|0
1610019300000|2021-01-07 11:35:00|23419.53|23419.53|23433.69|23433.69|23433.69|23433.69|23415.98|23415.98|0
1610019600000|2021-01-07 11:40:00|23430.15|23430.15|23425.6|23425.6|23430.15|23430.15|23419.53|23419.53|0
1610019900000|2021-01-07 11:45:00|23429.14|23429.14|23459.08|23459.08|23459.08|23459.08|23411.43|23411.43|0
1610020200000|2021-01-07 11:50:00|23455.54|23455.54|23428.8|23428.8|23463.22|23463.22|23424.77|23424.77|0
1610020500000|2021-01-07 11:55:00|23427.59|23427.59|23404.54|23404.54|23427.59|23427.59|23381.56|23381.56|0
1610020800000|2021-01-07 12:00:00|23405.14|23405.14|23402.61|23402.61|23416.78|23416.78|23391.58|23391.58|0
1610021100000|2021-01-07 12:05:00|23406.15|23406.15|23396.54|23396.54|23428.6|23428.6|23396.54|23396.54|0
1610021400000|2021-01-07 12:10:00|23397.14|23397.14|23393.6|23393.6|23397.14|23397.14|23368.81|23368.81|0
1610021700000|2021-01-07 12:15:00|23386.52|23386.52|23361.73|23361.73|23386.52|23386.52|23358.19|23358.19|0
1610022000000|2021-01-07 12:20:00|23371.85|23371.85|23384.91|23384.91|23404.23|23404.23|23371.85|23371.85|0
1610022300000|2021-01-07 12:25:00|23383.67|23383.67|23391.36|23391.36|23395.12|23395.12|23383.67|23383.67|0
1610022600000|2021-01-07 12:30:00|23390.95|23390.95|23420.9|23420.9|23427.98|23427.98|23390.95|23390.95|0
1610022900000|2021-01-07 12:35:00|23417.35|23417.35|23416.4|23416.4|23417.35|23417.35|23409.67|23409.67|0
1610023200000|2021-01-07 12:40:00|23416.87|23416.87|23442.99|23442.99|23442.99|23442.99|23416.87|23416.87|0
1610023500000|2021-01-07 12:45:00|23439.45|23439.45|23413.14|23413.14|23443.81|23443.81|23413.14|23413.14|0
1610023800000|2021-01-07 12:50:00|23412.73|23412.73|23433.57|23433.57|23433.57|23433.57|23408.18|23408.18|0
1610024100000|2021-01-07 12:55:00|23437.11|23437.11|23444.73|23444.73|23455.35|23455.35|23433.09|23433.09|0
1610024400000|2021-01-07 13:00:00|23448.27|23448.27|23431.89|23431.89|23448.27|23448.27|23420.66|23420.66|0
1610024700000|2021-01-07 13:05:00|23438.97|23438.97|23424.75|23424.75|23457.28|23457.28|23424.75|23424.75|0
1610025000000|2021-01-07 13:10:00|23425.35|23425.35|23407.33|23407.33|23432.84|23432.84|23403.79|23403.79|0
1610025300000|2021-01-07 13:15:00|23400.25|23400.25|23407.93|23407.93|23410.87|23410.87|23396.71|23396.71|0
1610025600000|2021-01-07 13:20:00|23415.02|23415.02|23378.4|23378.4|23415.62|23415.62|23364.24|23364.24|0
1610025900000|2021-01-07 13:25:00|23381.94|23381.94|23388.52|23388.52|23393.99|23393.99|23379.82|23379.82|0
1610026200000|2021-01-07 13:30:00|23406.23|23406.23|23391.12|23391.12|23409.77|23409.77|23390.52|23390.52|0
1610026500000|2021-01-07 13:35:00|23398.2|23398.2|23397.12|23397.12|23415.3|23415.3|23382.83|23382.83|0
1610026800000|2021-01-07 13:40:00|23393.58|23393.58|23408.28|23408.28|23410.08|23410.08|23393.58|23393.58|0
1610027100000|2021-01-07 13:45:00|23408.88|23408.88|23440.22|23440.22|23440.22|23440.22|23395.31|23395.31|0
1610027400000|2021-01-07 13:50:00|23443.76|23443.76|23429.4|23429.4|23451.25|23451.25|23429.4|23429.4|0
1610027700000|2021-01-07 13:55:00|23425.86|23425.86|23425.45|23425.45|23429.59|23429.59|23418.37|23418.37|0
1610028000000|2021-01-07 14:00:00|23432.53|23432.53|23450.69|23450.69|23467.63|23467.63|23428.99|23428.99|0
1610028300000|2021-01-07 14:05:00|23447.15|23447.15|23421.35|23421.35|23450.69|23450.69|23421.35|23421.35|0
1610028600000|2021-01-07 14:10:00|23420.75|23420.75|23396.56|23396.56|23420.75|23420.75|23396.56|23396.56|0
1610028900000|2021-01-07 14:15:00|23393.02|23393.02|23403.23|23403.23|23408.01|23408.01|23393.02|23393.02|0
1610029200000|2021-01-07 14:20:00|23402.63|23402.63|23405.29|23405.29|23414.87|23414.87|23399.69|23399.69|0
1610029500000|2021-01-07 14:25:00|23398.2|23398.2|23410.56|23410.56|23421.79|23421.79|23380.5|23380.5|0
1610029800000|2021-01-07 14:30:00|23414.1|23414.1|23339.44|23339.44|23414.1|23414.1|23315.06|23315.06|0
1610030100000|2021-01-07 14:35:00|23342.98|23342.98|23380.77|23380.77|23383.32|23383.32|23342.57|23342.57|0
1610030400000|2021-01-07 14:40:00|23387.85|23387.85|23378.84|23378.84|23394.94|23394.94|23367.81|23367.81|0
1610030700000|2021-01-07 14:45:00|23371.76|23371.76|23430.03|23430.03|23440.66|23440.66|23371.76|23371.76|0
1610031000000|2021-01-07 14:50:00|23433.58|23433.58|23422.35|23422.35|23454.03|23454.03|23400.5|23400.5|0
1610031300000|2021-01-07 14:55:00|23422.76|23422.76|23397.32|23397.32|23430.25|23430.25|23390.36|23390.36|0
1610031600000|2021-01-07 15:00:00|23407.94|23407.94|23430.46|23430.46|23434|23434|23397.39|23397.39|0
1610031900000|2021-01-07 15:05:00|23426.92|23426.92|23427.18|23427.18|23437.54|23437.54|23408.39|23408.39|0
1610032200000|2021-01-07 15:10:00|23428.14|23428.14|23425.92|23425.92|23438.95|23438.95|23412.36|23412.36|0
1610032500000|2021-01-07 15:15:00|23422.38|23422.38|23446.92|23446.92|23458.37|23458.37|23422.38|23422.38|0
1610032800000|2021-01-07 15:20:00|23446.32|23446.32|23470.16|23470.16|23493.02|23493.02|23446.32|23446.32|0
1610033100000|2021-01-07 15:25:00|23473.7|23473.7|23473.26|23473.26|23483.89|23483.89|23442.43|23442.43|0
1610033400000|2021-01-07 15:30:00|23476.81|23476.81|23464.49|23464.49|23507.11|23507.11|23464.49|23464.49|0
1610033700000|2021-01-07 15:35:00|23468.03|23468.03|23491.49|23491.49|23502.91|23502.91|23467.62|23467.62|0
1610034000000|2021-01-07 15:40:00|23484.41|23484.41|23505.96|23505.96|23505.96|23505.96|23478.29|23478.29|0
1610034300000|2021-01-07 15:45:00|23505.55|23505.55|23556.81|23556.81|23556.81|23556.81|23494.93|23494.93|0
1610034600000|2021-01-07 15:50:00|23553.27|23553.27|23510.9|23510.9|23553.27|23553.27|23503.82|23503.82|0
1610034900000|2021-01-07 15:55:00|23514.44|23514.44|23561.38|23561.38|23569.07|23569.07|23514.44|23514.44|0
1610035200000|2021-01-07 16:00:00|23557.84|23557.84|23577.28|23577.28|23606.82|23606.82|23557.84|23557.84|0
1610035500000|2021-01-07 16:05:00|23573.74|23573.74|23551.29|23551.29|23573.74|23573.74|23533.78|23533.78|0
1610035800000|2021-01-07 16:10:00|23554.83|23554.83|23525.49|23525.49|23555.43|23555.43|23525.49|23525.49|0
1610036100000|2021-01-07 16:15:00|23529.03|23529.03|23542.11|23542.11|23568.71|23568.71|23525.49|23525.49|0
1610036400000|2021-01-07 16:20:00|23542.72|23542.72|23590.11|23590.11|23594.32|23594.32|23542.72|23542.72|0
1610036700000|2021-01-07 16:25:00|23586.56|23586.56|23585.27|23585.27|23607.21|23607.21|23573.6|23573.6|0
1610093700000|2021-01-08 08:15:00|23606.49|23606.49|23607.82|23607.82|23631.02|23631.02|23593.55|23593.55|0
1610094000000|2021-01-08 08:20:00|23607.35|23607.35|23598.48|23598.48|23617.97|23617.97|23588.21|23588.21|0
1610094300000|2021-01-08 08:25:00|23602.02|23602.02|23585.04|23585.04|23609.1|23609.1|23581.49|23581.49|0
1610094600000|2021-01-08 08:30:00|23584.43|23584.43|23588.75|23588.75|23595.84|23595.84|23553.65|23553.65|0
1610094900000|2021-01-08 08:35:00|23592.29|23592.29|23623.85|23623.85|23630.33|23630.33|23590.05|23590.05|0
1610095200000|2021-01-08 08:40:00|23623.25|23623.25|23583.06|23583.06|23623.25|23623.25|23583.06|23583.06|0
1610095500000|2021-01-08 08:45:00|23584.02|23584.02|23583.42|23583.42|23586.96|23586.96|23563.91|23563.91|0
1610095800000|2021-01-08 08:50:00|23590.5|23590.5|23582|23582|23590.5|23590.5|23556.01|23556.01|0
1610096100000|2021-01-08 08:55:00|23585.54|23585.54|23602.52|23602.52|23607.58|23607.58|23574.92|23574.92|0
1610096400000|2021-01-08 09:00:00|23609.6|23609.6|23623.17|23623.17|23623.17|23623.17|23591.8|23591.8|0
1610096700000|2021-01-08 09:05:00|23633.79|23633.79|23657.98|23657.98|23657.98|23657.98|23629.65|23629.65|0
1610097000000|2021-01-08 09:10:00|23650.9|23650.9|23687.32|23687.32|23687.32|23687.32|23647.36|23647.36|0
1610097300000|2021-01-08 09:15:00|23680.24|23680.24|23672.86|23672.86|23691.34|23691.34|23660.55|23660.55|0
1610097600000|2021-01-08 09:20:00|23676.4|23676.4|23692.9|23692.9|23696.85|23696.85|23671.12|23671.12|0
1610097900000|2021-01-08 09:25:00|23696.44|23696.44|23674.18|23674.18|23699.98|23699.98|23670.04|23670.04|0
1610098200000|2021-01-08 09:30:00|23681.27|23681.27|23692.71|23692.71|23693.09|23693.09|23662.96|23662.96|0
1610098500000|2021-01-08 09:35:00|23692.11|23692.11|23696.66|23696.66|23703.33|23703.33|23687.97|23687.97|0
1610098800000|2021-01-08 09:40:00|23700.2|23700.2|23703.21|23703.21|23740.5|23740.5|23696.13|23696.13|0
1610099100000|2021-01-08 09:45:00|23703.62|23703.62|23716.01|23716.01|23731.98|23731.98|23703.62|23703.62|0
1610099400000|2021-01-08 09:50:00|23726.63|23726.63|23757.33|23757.33|23757.33|23757.33|23724.83|23724.83|0
1610099700000|2021-01-08 09:55:00|23760.87|23760.87|23775.71|23775.71|23779.25|23779.25|23751.62|23751.62|0
1610100000000|2021-01-08 10:00:00|23779.25|23779.25|23768.02|23768.02|23779.25|23779.25|23755.06|23755.06|0
1610100300000|2021-01-08 10:05:00|23771.56|23771.56|23793.54|23793.54|23793.54|23793.54|23761.67|23761.67|0
1610100600000|2021-01-08 10:10:00|23785.85|23785.85|23807.02|23807.02|23807.02|23807.02|23774.63|23774.63|0
1610100900000|2021-01-08 10:15:00|23803.48|23803.48|23807.18|23807.18|23814.9|23814.9|23790.01|23790.01|0
1610101200000|2021-01-08 10:20:00|23814.27|23814.27|23783.5|23783.5|23824.89|23824.89|23783.5|23783.5|0
1610101500000|2021-01-08 10:25:00|23787.04|23787.04|23787.64|23787.64|23790.58|23790.58|23776.42|23776.42|0
1610101800000|2021-01-08 10:30:00|23794.73|23794.73|23787.64|23787.64|23794.73|23794.73|23783.5|23783.5|0
1610102100000|2021-01-08 10:35:00|23791.19|23791.19|23837.82|23837.82|23837.82|23837.82|23790.58|23790.58|0
1610102400000|2021-01-08 10:40:00|23841.36|23841.36|23862.08|23862.08|23862.08|23862.08|23825.83|23825.83|0
1610102700000|2021-01-08 10:45:00|23858.54|23858.54|23889.88|23889.88|23904.45|23904.45|23836.69|23836.69|0
1610103000000|2021-01-08 10:50:00|23882.79|23882.79|23873.25|23873.25|23886.33|23886.33|23859.09|23859.09|0
1610103300000|2021-01-08 10:55:00|23876.79|23876.79|23870.91|23870.91|23895.1|23895.1|23849.67|23849.67|0
1610103600000|2021-01-08 11:00:00|23867.37|23867.37|23868.99|23868.99|23881.54|23881.54|23838.44|23838.44|0
1610103900000|2021-01-08 11:05:00|23868.52|23868.52|23849.41|23849.41|23883.88|23883.88|23849.41|23849.41|0
1610104200000|2021-01-08 11:10:00|23852.96|23852.96|23891.98|23891.98|23891.98|23891.98|23852.96|23852.96|0
1610104500000|2021-01-08 11:15:00|23894.39|23894.39|23893.32|23893.32|23900.4|23900.4|23884.43|23884.43|0
1610104800000|2021-01-08 11:20:00|23889.78|23889.78|23855.69|23855.69|23889.78|23889.78|23851.55|23851.55|0
1610105100000|2021-01-08 11:25:00|23859.23|23859.23|23855.45|23855.45|23859.23|23859.23|23844.47|23844.47|0
1610105400000|2021-01-08 11:30:00|23854.24|23854.24|23828.15|23828.15|23861.33|23861.33|23822.5|23822.5|0
1610105700000|2021-01-08 11:35:00|23828.57|23828.57|23830.13|23830.13|23830.66|23830.66|23819.43|23819.43|0
1610106000000|2021-01-08 11:40:00|23833.67|23833.67|23870.98|23870.98|23870.98|23870.98|23833.67|23833.67|0
1610106300000|2021-01-08 11:45:00|23872.19|23872.19|23899.11|23899.11|23903.32|23903.32|23863.9|23863.9|0
1610106600000|2021-01-08 11:50:00|23900.31|23900.31|23897.14|23897.14|23905.06|23905.06|23886.68|23886.68|0
1610106900000|2021-01-08 11:55:00|23896.54|23896.54|23876.27|23876.27|23901.35|23901.35|23863.24|23863.24|0
1610107200000|2021-01-08 12:00:00|23879.82|23879.82|23887.19|23887.19|23901.35|23901.35|23879.82|23879.82|0
1610107500000|2021-01-08 12:05:00|23880.1|23880.1|23880.3|23880.3|23900.15|23900.15|23879.69|23879.69|0
1610107800000|2021-01-08 12:10:00|23880.9|23880.9|23886.78|23886.78|23895.06|23895.06|23880.9|23880.9|0
1610108100000|2021-01-08 12:15:00|23887.38|23887.38|23879.69|23879.69|23892.72|23892.72|23864.93|23864.93|0
1610108400000|2021-01-08 12:20:00|23876.15|23876.15|23866.95|23866.95|23876.15|23876.15|23863.41|23863.41|0
1610108700000|2021-01-08 12:25:00|23870.49|23870.49|23872.69|23872.69|23873.29|23873.29|23863.41|23863.41|0
1610109000000|2021-01-08 12:30:00|23865.61|23865.61|23880.25|23880.25|23883.8|23883.8|23864.67|23864.67|0
1610109300000|2021-01-08 12:35:00|23883.8|23883.8|23875.7|23875.7|23887.94|23887.94|23873.77|23873.77|0
1610109600000|2021-01-08 12:40:00|23879.24|23879.24|23857.9|23857.9|23879.24|23879.24|23851.23|23851.23|0
1610109900000|2021-01-08 12:45:00|23850.82|23850.82|23821.16|23821.16|23854.96|23854.96|23820.68|23820.68|0
1610110200000|2021-01-08 12:50:00|23824.7|23824.7|23838.93|23838.93|23848.23|23848.23|23824.7|23824.7|0
1610110500000|2021-01-08 12:55:00|23835.39|23835.39|23823.57|23823.57|23838.93|23838.93|23823.57|23823.57|0
1610110800000|2021-01-08 13:00:00|23820.03|23820.03|23819.08|23819.08|23834.98|23834.98|23811.4|23811.4|0
1610111100000|2021-01-08 13:05:00|23822.62|23822.62|23799.45|23799.45|23834.67|23834.67|23799.45|23799.45|0
1610111400000|2021-01-08 13:10:00|23798.25|23798.25|23800.97|23800.97|23812.41|23812.41|23794.7|23794.7|0
1610111700000|2021-01-08 13:15:00|23801.38|23801.38|23799.57|23799.57|23801.38|23801.38|23789.55|23789.55|0
1610112000000|2021-01-08 13:20:00|23796.03|23796.03|23782.18|23782.18|23798.97|23798.97|23776.11|23776.11|0
1610112300000|2021-01-08 13:25:00|23778.64|23778.64|23766.68|23766.68|23778.64|23778.64|23761.9|23761.9|0
1610112600000|2021-01-08 13:30:00|23767.5|23767.5|23728.7|23728.7|23771.04|23771.04|23728.7|23728.7|0
1610112900000|2021-01-08 13:35:00|23728.29|23728.29|23737.5|23737.5|23755.2|23755.2|23720.61|23720.61|0
1610113200000|2021-01-08 13:40:00|23733.95|23733.95|23766.74|23766.74|23766.74|23766.74|23728.8|23728.8|0
1610113500000|2021-01-08 13:45:00|23763.2|23763.2|23729.71|23729.71|23763.2|23763.2|23722.63|23722.63|0
1610113800000|2021-01-08 13:50:00|23730.32|23730.32|23705.94|23705.94|23735.06|23735.06|23705.12|23705.12|0
1610114100000|2021-01-08 13:55:00|23705.34|23705.34|23716.33|23716.33|23735.65|23735.65|23694.71|23694.71|0
1610114400000|2021-01-08 14:00:00|23709.24|23709.24|23706.43|23706.43|23719.68|23719.68|23695.2|23695.2|0
1610114700000|2021-01-08 14:05:00|23705.95|23705.95|23711.92|23711.92|23729.22|23729.22|23702.41|23702.41|0
1610115000000|2021-01-08 14:10:00|23720.81|23720.81|23758.15|23758.15|23773.14|23773.14|23720.81|23720.81|0
1610115300000|2021-01-08 14:15:00|23760.56|23760.56|23755.28|23755.28|23779.23|23779.23|23755.28|23755.28|0
1610115600000|2021-01-08 14:20:00|23751.74|23751.74|23770.71|23770.71|23779.47|23779.47|23750.54|23750.54|0
1610115900000|2021-01-08 14:25:00|23767.16|23767.16|23761.82|23761.82|23791.16|23791.16|23761.82|23761.82|0
1610116200000|2021-01-08 14:30:00|23765.36|23765.36|23812.35|23812.35|23812.35|23812.35|23740.57|23740.57|0
1610116500000|2021-01-08 14:35:00|23815.9|23815.9|23838.25|23838.25|23855.36|23855.36|23815.9|23815.9|0
1610116800000|2021-01-08 14:40:00|23841.79|23841.79|23834.38|23834.38|23875.36|23875.36|23827.3|23827.3|0
1610117100000|2021-01-08 14:45:00|23837.93|23837.93|23839.96|23839.96|23856.04|23856.04|23814.42|23814.42|0
1610117400000|2021-01-08 14:50:00|23843.5|23843.5|23830.91|23830.91|23848.08|23848.08|23826.77|23826.77|0
1610117700000|2021-01-08 14:55:00|23837.99|23837.99|23852.81|23852.81|23855.22|23855.22|23809.06|23809.06|0
1610118000000|2021-01-08 15:00:00|23856.35|23856.35|23909.24|23909.24|23932.94|23932.94|23855.75|23855.75|0
1610118300000|2021-01-08 15:05:00|23912.78|23912.78|23954.31|23954.31|23956.84|23956.84|23911.05|23911.05|0
1610118600000|2021-01-08 15:10:00|23950.77|23950.77|23944|23944|23954.43|23954.43|23922.15|23922.15|0
1610118900000|2021-01-08 15:15:00|23940.46|23940.46|23899.93|23899.93|23948.74|23948.74|23893.86|23893.86|0
1610119200000|2021-01-08 15:20:00|23899.33|23899.33|23921.44|23921.44|23927.32|23927.32|23882.76|23882.76|0
1610119500000|2021-01-08 15:25:00|23922.04|23922.04|23852.28|23852.28|23928.4|23928.4|23852.28|23852.28|0
1610119800000|2021-01-08 15:30:00|23851.87|23851.87|23844.49|23844.49|23866.82|23866.82|23844.49|23844.49|0
1610120100000|2021-01-08 15:35:00|23848.04|23848.04|23840.35|23840.35|23851.04|23851.04|23826.86|23826.86|0
1610120400000|2021-01-08 15:40:00|23843.89|23843.89|23890.36|23890.36|23902.72|23902.72|23840.35|23840.35|0
1610120700000|2021-01-08 15:45:00|23889.94|23889.94|23848.71|23848.71|23895.29|23895.29|23848.71|23848.71|0
1610121000000|2021-01-08 15:50:00|23841.62|23841.62|23832.25|23832.25|23844.56|23844.56|23821.62|23821.62|0
1610121300000|2021-01-08 15:55:00|23825.17|23825.17|23835.11|23835.11|23845.73|23845.73|23814.2|23814.2|0
1610121600000|2021-01-08 16:00:00|23834.5|23834.5|23860.11|23860.11|23870.14|23870.14|23825.43|23825.43|0
1610121900000|2021-01-08 16:05:00|23867.2|23867.2|23891.25|23891.25|23909.55|23909.55|23859.91|23859.91|0
1610122200000|2021-01-08 16:10:00|23890.83|23890.83|23898.14|23898.14|23901.87|23901.87|23877.68|23877.68|0
1610122500000|2021-01-08 16:15:00|23897.18|23897.18|23884.02|23884.02|23901.03|23901.03|23874|23874|0
1610122800000|2021-01-08 16:20:00|23880.48|23880.48|23880.1|23880.1|23886.39|23886.39|23863.72|23863.72|0
1610123100000|2021-01-08 16:25:00|23883.64|23883.64|23903.78|23903.78|23919.15|23919.15|23875.96|23875.96|0
1610352900000|2021-01-11 08:15:00|23802.6|23802.6|23777.72|23777.72|23809.08|23809.08|23777.72|23777.72|0
1610353200000|2021-01-11 08:20:00|23781.26|23781.26|23690.66|23690.66|23798.34|23798.34|23690.66|23690.66|0
1610353500000|2021-01-11 08:25:00|23690.25|23690.25|23631.57|23631.57|23697.33|23697.33|23617.4|23617.4|0
1610353800000|2021-01-11 08:30:00|23635.11|23635.11|23612.52|23612.52|23635.11|23635.11|23566.1|23566.1|0
1610354100000|2021-01-11 08:35:00|23619.6|23619.6|23582.07|23582.07|23622.01|23622.01|23574.17|23574.17|0
1610354400000|2021-01-11 08:40:00|23585.61|23585.61|23565.88|23565.88|23596.77|23596.77|23565.88|23565.88|0
1610354700000|2021-01-11 08:45:00|23562.34|23562.34|23526.55|23526.55|23562.56|23562.56|23526.55|23526.55|0
1610355000000|2021-01-11 08:50:00|23523|23523|23506.1|23506.1|23539.51|23539.51|23491.94|23491.94|0
1610355300000|2021-01-11 08:55:00|23502.56|23502.56|23478.19|23478.19|23506.52|23506.52|23477.77|23477.77|0
1610355600000|2021-01-11 09:00:00|23488.81|23488.81|23522.01|23522.01|23529.09|23529.09|23488.81|23488.81|0
1610355900000|2021-01-11 09:05:00|23518.46|23518.46|23478.12|23478.12|23518.46|23518.46|23463.95|23463.95|0
1610356200000|2021-01-11 09:10:00|23485.2|23485.2|23486.94|23486.94|23499.36|23499.36|23479.44|23479.44|0
1610356500000|2021-01-11 09:15:00|23483.39|23483.39|23456.2|23456.2|23483.39|23483.39|23456.2|23456.2|0
1610356800000|2021-01-11 09:20:00|23455.79|23455.79|23451.17|23451.17|23458.25|23458.25|23437|23437|0
1610357100000|2021-01-11 09:25:00|23454.71|23454.71|23444.49|23444.49|23454.71|23454.71|23433.68|23433.68|0
1610357400000|2021-01-11 09:30:00|23445.32|23445.32|23456.47|23456.47|23465.36|23465.36|23438.23|23438.23|0
1610357700000|2021-01-11 09:35:00|23463.55|23463.55|23499.47|23499.47|23503.42|23503.42|23453.85|23453.85|0
1610358000000|2021-01-11 09:40:00|23499.06|23499.06|23484.27|23484.27|23502.19|23502.19|23484.27|23484.27|0
1610358300000|2021-01-11 09:45:00|23483.79|23483.79|23470.73|23470.73|23483.79|23483.79|23460.1|23460.1|0
1610358600000|2021-01-11 09:50:00|23470.13|23470.13|23464.85|23464.85|23470.13|23470.13|23459.5|23459.5|0
1610358900000|2021-01-11 09:55:00|23464.25|23464.25|23449.48|23449.48|23464.25|23464.25|23445.94|23445.94|0
1610359200000|2021-01-11 10:00:00|23442.4|23442.4|23439.15|23439.15|23445.94|23445.94|23428.94|23428.94|0
1610359500000|2021-01-11 10:05:00|23435.61|23435.61|23461|23461|23482.25|23482.25|23435.61|23435.61|0
1610359800000|2021-01-11 10:10:00|23462.81|23462.81|23437.42|23437.42|23462.81|23462.81|23437.42|23437.42|0
1610360100000|2021-01-11 10:15:00|23444.5|23444.5|23501.38|23501.38|23501.38|23501.38|23440.96|23440.96|0
1610360400000|2021-01-11 10:20:00|23497.84|23497.84|23488.45|23488.45|23498.44|23498.44|23479.12|23479.12|0
1610360700000|2021-01-11 10:25:00|23491.99|23491.99|23490.09|23490.09|23495.53|23495.53|23488.86|23488.86|0
1610361000000|2021-01-11 10:30:00|23486.55|23486.55|23547.92|23547.92|23547.92|23547.92|23478.64|23478.64|0
1610361300000|2021-01-11 10:35:00|23544.38|23544.38|23524.46|23524.46|23551.08|23551.08|23524.46|23524.46|0
1610361600000|2021-01-11 10:40:00|23523.86|23523.86|23499.19|23499.19|23523.86|23523.86|23498.47|23498.47|0
1610361900000|2021-01-11 10:45:00|23506.27|23506.27|23531.25|23531.25|23541.88|23541.88|23506.27|23506.27|0
1610362200000|2021-01-11 10:50:00|23527.71|23527.71|23537.1|23537.1|23538.75|23538.75|23527.71|23527.71|0
1610362500000|2021-01-11 10:55:00|23530.02|23530.02|23515.71|23515.71|23530.02|23530.02|23507.42|23507.42|0
1610362800000|2021-01-11 11:00:00|23513.9|23513.9|23521.37|23521.37|23521.37|23521.37|23493.26|23493.26|0
1610363100000|2021-01-11 11:05:00|23524.91|23524.91|23553.31|23553.31|23555.77|23555.77|23524.91|23524.91|0
1610363400000|2021-01-11 11:10:00|23552.83|23552.83|23525.41|23525.41|23552.83|23552.83|23521.65|23521.65|0
1610363700000|2021-01-11 11:15:00|23504.16|23504.16|23512.45|23512.45|23512.45|23512.45|23497.68|23497.68|0
1610364000000|2021-01-11 11:20:00|23505.37|23505.37|23509.48|23509.48|23530.76|23530.76|23502.4|23502.4|0
1610364300000|2021-01-11 11:25:00|23502.4|23502.4|23507.87|23507.87|23511.41|23511.41|23497.24|23497.24|0
1610364600000|2021-01-11 11:30:00|23500.79|23500.79|23495.06|23495.06|23500.79|23500.79|23481.78|23481.78|0
1610364900000|2021-01-11 11:35:00|23494.65|23494.65|23505.05|23505.05|23508.59|23508.59|23493.83|23493.83|0
1610365200000|2021-01-11 11:40:00|23508.59|23508.59|23492.81|23492.81|23508.59|23508.59|23482.19|23482.19|0
1610365500000|2021-01-11 11:45:00|23489.27|23489.27|23481.11|23481.11|23502.23|23502.23|23480.99|23480.99|0
1610365800000|2021-01-11 11:50:00|23477.57|23477.57|23450.75|23450.75|23481.11|23481.11|23443.07|23443.07|0
1610366100000|2021-01-11 11:55:00|23451.23|23451.23|23459.83|23459.83|23467.33|23467.33|23443.74|23443.74|0
1610366400000|2021-01-11 12:00:00|23463.37|23463.37|23460.24|23460.24|23469.98|23469.98|23459.35|23459.35|0
1610366700000|2021-01-11 12:05:00|23456.7|23456.7|23439.84|23439.84|23460.24|23460.24|23439.84|23439.84|0
1610367000000|2021-01-11 12:10:00|23440.44|23440.44|23427.99|23427.99|23447.94|23447.94|23427.99|23427.99|0
1610367300000|2021-01-11 12:15:00|23427.39|23427.39|23421.51|23421.51|23430.93|23430.93|23416.76|23416.76|0
1610367600000|2021-01-11 12:20:00|23425.05|23425.05|23420.9|23420.9|23432.13|23432.13|23420.9|23420.9|0
1610367900000|2021-01-11 12:25:00|23417.36|23417.36|23421.24|23421.24|23428.32|23428.32|23413.82|23413.82|0
1610368200000|2021-01-11 12:30:00|23428.32|23428.32|23418.74|23418.74|23428.32|23428.32|23418.74|23418.74|0
1610368500000|2021-01-11 12:35:00|23418.33|23418.33|23416.08|23416.08|23419.63|23419.63|23408.52|23408.52|0
1610368800000|2021-01-11 12:40:00|23412.54|23412.54|23411.68|23411.68|23420.73|23420.73|23411.34|23411.34|0
1610369100000|2021-01-11 12:45:00|23412.64|23412.64|23412.45|23412.45|23415.7|23415.7|23408.14|23408.14|0
1610369400000|2021-01-11 12:50:00|23408.91|23408.91|23411.65|23411.65|23412.45|23412.45|23408.11|23408.11|0
1610369700000|2021-01-11 12:55:00|23411.05|23411.05|23407.1|23407.1|23418.74|23418.74|23406.31|23406.31|0
1610370000000|2021-01-11 13:00:00|23403.56|23403.56|23426.95|23426.95|23426.95|23426.95|23379.18|23379.18|0
1610370300000|2021-01-11 13:05:00|23423.41|23423.41|23438.78|23438.78|23442.32|23442.32|23423.41|23423.41|0
1610370600000|2021-01-11 13:10:00|23435.24|23435.24|23424.26|23424.26|23446.46|23446.46|23424.26|23424.26|0
1610370900000|2021-01-11 13:15:00|23420.72|23420.72|23398.14|23398.14|23420.72|23420.72|23383.98|23383.98|0
1610371200000|2021-01-11 13:20:00|23391.06|23391.06|23394.79|23394.79|23406.02|23406.02|23374.56|23374.56|0
1610371500000|2021-01-11 13:25:00|23391.25|23391.25|23390.87|23390.87|23402.48|23402.48|23387.71|23387.71|0
1610371800000|2021-01-11 13:30:00|23387.33|23387.33|23387.65|23387.65|23401.18|23401.18|23380.25|23380.25|0
1610372100000|2021-01-11 13:35:00|23380.56|23380.56|23403.67|23403.67|23413.89|23413.89|23376.42|23376.42|0
1610372400000|2021-01-11 13:40:00|23407.21|23407.21|23399.28|23399.28|23421.35|23421.35|23399.28|23399.28|0
1610372700000|2021-01-11 13:45:00|23395.74|23395.74|23402|23402|23418.19|23418.19|23388.66|23388.66|0
1610373000000|2021-01-11 13:50:00|23401.52|23401.52|23394.92|23394.92|23415.56|23415.56|23390.9|23390.9|0
1610373300000|2021-01-11 13:55:00|23398.46|23398.46|23393.36|23393.36|23408.13|23408.13|23393.36|23393.36|0
1610373600000|2021-01-11 14:00:00|23396.9|23396.9|23410.43|23410.43|23410.43|23410.43|23385.04|23385.04|0
1610373900000|2021-01-11 14:05:00|23413.98|23413.98|23407.5|23407.5|23413.98|23413.98|23396.27|23396.27|0
1610374200000|2021-01-11 14:10:00|23411.04|23411.04|23400.82|23400.82|23414.58|23414.58|23390.8|23390.8|0
1610374500000|2021-01-11 14:15:00|23404.36|23404.36|23356.5|23356.5|23407.91|23407.91|23354.16|23354.16|0
1610374800000|2021-01-11 14:20:00|23352.95|23352.95|23353.08|23353.08|23361.05|23361.05|23328.77|23328.77|0
1610375100000|2021-01-11 14:25:00|23356.62|23356.62|23354.21|23354.21|23363.1|23363.1|23347.73|23347.73|0
1610375400000|2021-01-11 14:30:00|23350.67|23350.67|23470.39|23470.39|23473.93|23473.93|23350.67|23350.67|0
1610375700000|2021-01-11 14:35:00|23463.31|23463.31|23405.45|23405.45|23463.31|23463.31|23380.78|23380.78|0
1610376000000|2021-01-11 14:40:00|23401.9|23401.9|23412.26|23412.26|23424.67|23424.67|23385.93|23385.93|0
1610376300000|2021-01-11 14:45:00|23408.72|23408.72|23399.01|23399.01|23427.03|23427.03|23390.41|23390.41|0
1610376600000|2021-01-11 14:50:00|23395.47|23395.47|23425|23425|23425|23425|23380.89|23380.89|0
1610376900000|2021-01-11 14:55:00|23425.6|23425.6|23423.74|23423.74|23449.96|23449.96|23421.63|23421.63|0
1610377200000|2021-01-11 15:00:00|23420.2|23420.2|23358.7|23358.7|23423.74|23423.74|23358.7|23358.7|0
1610377500000|2021-01-11 15:05:00|23355.16|23355.16|23369.32|23369.32|23382.89|23382.89|23337.45|23337.45|0
1610377800000|2021-01-11 15:10:00|23365.78|23365.78|23344.25|23344.25|23367.52|23367.52|23344.25|23344.25|0
1610378100000|2021-01-11 15:15:00|23340.71|23340.71|23355.47|23355.47|23366.1|23366.1|23340.71|23340.71|0
1610378400000|2021-01-11 15:20:00|23359.01|23359.01|23380.67|23380.67|23380.67|23380.67|23352.34|23352.34|0
1610378700000|2021-01-11 15:25:00|23380.07|23380.07|23351.9|23351.9|23380.07|23380.07|23347.57|23347.57|0
1610379000000|2021-01-11 15:30:00|23358.99|23358.99|23362.31|23362.31|23369.39|23369.39|23355.03|23355.03|0
1610379300000|2021-01-11 15:35:00|23361.71|23361.71|23328.22|23328.22|23361.71|23361.71|23328.22|23328.22|0
1610379600000|2021-01-11 15:40:00|23331.76|23331.76|23298.88|23298.88|23346.53|23346.53|23298.88|23298.88|0
1610379900000|2021-01-11 15:45:00|23295.34|23295.34|23261.56|23261.56|23298.88|23298.88|23260.67|23260.67|0
1610380200000|2021-01-11 15:50:00|23261.15|23261.15|23315.04|23315.04|23318.58|23318.58|23261.15|23261.15|0
1610380500000|2021-01-11 15:55:00|23311.5|23311.5|23332.67|23332.67|23332.67|23332.67|23311.5|23311.5|0
1610380800000|2021-01-11 16:00:00|23333.28|23333.28|23287.99|23287.99|23336.21|23336.21|23287.99|23287.99|0
1610381100000|2021-01-11 16:05:00|23291.53|23291.53|23290.71|23290.71|23298.61|23298.61|23268.26|23268.26|0
1610381400000|2021-01-11 16:10:00|23294.25|23294.25|23296.35|23296.35|23313.67|23313.67|23288.31|23288.31|0
1610381700000|2021-01-11 16:15:00|23299.89|23299.89|23312.42|23312.42|23337.21|23337.21|23299.89|23299.89|0
1610382000000|2021-01-11 16:20:00|23315.96|23315.96|23326.34|23326.34|23335.28|23335.28|23309.41|23309.41|0
1610382300000|2021-01-11 16:25:00|23322.8|23322.8|23295.51|23295.51|23327.42|23327.42|23284.89|23284.89|0
1610439300000|2021-01-12 08:15:00|23431.18|23431.18|23436.58|23436.58|23454.1|23454.1|23407.77|23407.77|0
1610439600000|2021-01-12 08:20:00|23437.18|23437.18|23380.77|23380.77|23444.87|23444.87|23373.69|23373.69|0
1610439900000|2021-01-12 08:25:00|23377.23|23377.23|23355.58|23355.58|23378.09|23378.09|23348.42|23348.42|0
1610440200000|2021-01-12 08:30:00|23352.04|23352.04|23318.41|23318.41|23353.85|23353.85|23318.41|23318.41|0
1610440500000|2021-01-12 08:35:00|23321.95|23321.95|23299.09|23299.09|23355.87|23355.87|23299.09|23299.09|0
1610440800000|2021-01-12 08:40:00|23299.69|23299.69|23263.48|23263.48|23310.91|23310.91|23263.48|23263.48|0
1610441100000|2021-01-12 08:45:00|23267.03|23267.03|23195.97|23195.97|23267.03|23267.03|23195.97|23195.97|0
1610441400000|2021-01-12 08:50:00|23192.43|23192.43|23182.4|23182.4|23198.97|23198.97|23168.24|23168.24|0
1610441700000|2021-01-12 08:55:00|23178.86|23178.86|23197.87|23197.87|23217.38|23217.38|23176.62|23176.62|0
1610442000000|2021-01-12 09:00:00|23204.95|23204.95|23203.34|23203.34|23216.18|23216.18|23185.03|23185.03|0
1610442300000|2021-01-12 09:05:00|23206.88|23206.88|23224.34|23224.34|23229.08|23229.08|23206.88|23206.88|0
1610442600000|2021-01-12 09:10:00|23220.8|23220.8|23225.26|23225.26|23229.11|23229.11|23220.8|23220.8|0
1610442900000|2021-01-12 09:15:00|23226.46|23226.46|23199.12|23199.12|23233.54|23233.54|23198.13|23198.13|0
1610443200000|2021-01-12 09:20:00|23202.66|23202.66|23169.84|23169.84|23202.66|23202.66|23152.07|23152.07|0
1610443500000|2021-01-12 09:25:00|23170.44|23170.44|23131.8|23131.8|23170.44|23170.44|23102.87|23102.87|0
1610443800000|2021-01-12 09:30:00|23135.35|23135.35|23167.86|23167.86|23184.01|23184.01|23135.35|23135.35|0
1610444100000|2021-01-12 09:35:00|23164.32|23164.32|23187.78|23187.78|23213.78|23213.78|23164.32|23164.32|0
1610444400000|2021-01-12 09:40:00|23180.7|23180.7|23180.29|23180.29|23180.7|23180.7|23172.42|23172.42|0
1610444700000|2021-01-12 09:45:00|23181.49|23181.49|23173.39|23173.39|23185.04|23185.04|23170.87|23170.87|0
1610445000000|2021-01-12 09:50:00|23174.62|23174.62|23178.04|23178.04|23192.93|23192.93|23171.08|23171.08|0
1610445300000|2021-01-12 09:55:00|23181.58|23181.58|23159.25|23159.25|23192.81|23192.81|23152.65|23152.65|0
1610445600000|2021-01-12 10:00:00|23162.79|23162.79|23161.71|23161.71|23169.4|23169.4|23160.29|23160.29|0
1610445900000|2021-01-12 10:05:00|23160.51|23160.51|23162.85|23162.85|23170.53|23170.53|23156.97|23156.97|0
1610446200000|2021-01-12 10:10:00|23163.45|23163.45|23170.72|23170.72|23177.81|23177.81|23156.56|23156.56|0
1610446500000|2021-01-12 10:15:00|23171.32|23171.32|23165.57|23165.57|23174.26|23174.26|23163.04|23163.04|0
1610446800000|2021-01-12 10:20:00|23169.11|23169.11|23162.63|23162.63|23180.33|23180.33|23159.09|23159.09|0
1610447100000|2021-01-12 10:25:00|23166.17|23166.17|23150.8|23150.8|23166.17|23166.17|23147.26|23147.26|0
1610447400000|2021-01-12 10:30:00|23154.34|23154.34|23163.95|23163.95|23175.59|23175.59|23154.34|23154.34|0
1610447700000|2021-01-12 10:35:00|23167.5|23167.5|23170.56|23170.56|23175.18|23175.18|23166.41|23166.41|0
1610448000000|2021-01-12 10:40:00|23170.97|23170.97|23183.85|23183.85|23184.26|23184.26|23170.09|23170.09|0
1610448300000|2021-01-12 10:45:00|23184.26|23184.26|23180.53|23180.53|23187.2|23187.2|23175.97|23175.97|0
1610448600000|2021-01-12 10:50:00|23181.13|23181.13|23142.78|23142.78|23181.13|23181.13|23135.69|23135.69|0
1610448900000|2021-01-12 10:55:00|23149.86|23149.86|23144.4|23144.4|23152.02|23152.02|23137.25|23137.25|0
1610449200000|2021-01-12 11:00:00|23147.95|23147.95|23122.13|23122.13|23149.08|23149.08|23122.13|23122.13|0
1610449500000|2021-01-12 11:05:00|23111.51|23111.51|23117.99|23117.99|23125.07|23125.07|23103.22|23103.22|0
1610449800000|2021-01-12 11:10:00|23114.45|23114.45|23075.39|23075.39|23114.45|23114.45|23071.85|23071.85|0
1610450100000|2021-01-12 11:15:00|23076|23076|23061.83|23061.83|23076|23076|23058.29|23058.29|0
1610450400000|2021-01-12 11:20:00|23065.37|23065.37|23093.39|23093.39|23100.47|23100.47|23065.37|23065.37|0
1610450700000|2021-01-12 11:25:00|23093.99|23093.99|23088.04|23088.04|23099.87|23099.87|23086.91|23086.91|0
1610451000000|2021-01-12 11:30:00|23084.5|23084.5|23051.43|23051.43|23090.98|23090.98|23047.89|23047.89|0
1610451300000|2021-01-12 11:35:00|23054.97|23054.97|23050.83|23050.83|23093.92|23093.92|23044.34|23044.34|0
1610451600000|2021-01-12 11:40:00|23050.22|23050.22|23037.26|23037.26|23050.83|23050.83|23019.56|23019.56|0
1610451900000|2021-01-12 11:45:00|23033.72|23033.72|22990.02|22990.02|23039.55|23039.55|22975.86|22975.86|0
1610452200000|2021-01-12 11:50:00|22986.48|22986.48|23023.29|23023.29|23036.25|23036.25|22975.45|22975.45|0
1610452500000|2021-01-12 11:55:00|23019.75|23019.75|23033.31|23033.31|23033.31|23033.31|23005.58|23005.58|0
1610452800000|2021-01-12 12:00:00|23029.77|23029.77|23022.28|23022.28|23049.28|23049.28|23018.74|23018.74|0
1610453100000|2021-01-12 12:05:00|23011.65|23011.65|22958.12|22958.12|23011.65|23011.65|22958.12|22958.12|0
1610453400000|2021-01-12 12:10:00|22954.58|22954.58|22944.87|22944.87|22970.07|22970.07|22941.33|22941.33|0
1610453700000|2021-01-12 12:15:00|22941.33|22941.33|22932.45|22932.45|22950.75|22950.75|22925.96|22925.96|0
1610454000000|2021-01-12 12:20:00|22935.99|22935.99|22936.47|22936.47|22950.63|22950.63|22924.76|22924.76|0
1610454300000|2021-01-12 12:25:00|22929.38|22929.38|22926.16|22926.16|22940.32|22940.32|22911.99|22911.99|0
1610454600000|2021-01-12 12:30:00|22922.61|22922.61|22942.32|22942.32|22949.4|22949.4|22918.06|22918.06|0
1610454900000|2021-01-12 12:35:00|22949.4|22949.4|22949.88|22949.88|22968.91|22968.91|22942.32|22942.32|0
1610455200000|2021-01-12 12:40:00|22953.42|22953.42|22974.67|22974.67|22974.67|22974.67|22932.17|22932.17|0
1610455500000|2021-01-12 12:45:00|22967.58|22967.58|22961.05|22961.05|22973.85|22973.85|22949.47|22949.47|0
1610455800000|2021-01-12 12:50:00|22960.45|22960.45|22959.34|22959.34|22961.87|22961.87|22951.25|22951.25|0
1610456100000|2021-01-12 12:55:00|22958.74|22958.74|22983.46|22983.46|22987.67|22987.67|22958.14|22958.14|0
1610456400000|2021-01-12 13:00:00|22979.92|22979.92|23013.66|23013.66|23013.66|23013.66|22964.21|22964.21|0
1610456700000|2021-01-12 13:05:00|23013.06|23013.06|23000.67|23000.67|23013.06|23013.06|22998.27|22998.27|0
1610457000000|2021-01-12 13:10:00|23007.76|23007.76|23005.35|23005.35|23010.09|23010.09|23001.81|23001.81|0
1610457300000|2021-01-12 13:15:00|22998.27|22998.27|23044.78|23044.78|23051.87|23051.87|22998.27|22998.27|0
1610457600000|2021-01-12 13:20:00|23045.38|23045.38|23063.14|23063.14|23063.14|23063.14|23045.38|23045.38|0
1610457900000|2021-01-12 13:25:00|23063.97|23063.97|23025.01|23025.01|23071.87|23071.87|23025.01|23025.01|0
1610458200000|2021-01-12 13:30:00|23017.93|23017.93|23030.17|23030.17|23035.64|23035.64|23017.93|23017.93|0
1610458500000|2021-01-12 13:35:00|23030.77|23030.77|22986.66|22986.66|23030.77|23030.77|22986.66|22986.66|0
1610458800000|2021-01-12 13:40:00|22990.2|22990.2|23016.22|23016.22|23016.22|23016.22|22990.2|22990.2|0
1610459100000|2021-01-12 13:45:00|23016.63|23016.63|23026.91|23026.91|23031.69|23031.69|23009.62|23009.62|0
1610459400000|2021-01-12 13:50:00|23027.52|23027.52|23044.62|23044.62|23045.22|23045.22|23023.97|23023.97|0
1610459700000|2021-01-12 13:55:00|23051.7|23051.7|23064.72|23064.72|23067.85|23067.85|23039.52|23039.52|0
1610460000000|2021-01-12 14:00:00|23071.8|23071.8|23065.2|23065.2|23087.2|23087.2|23064.72|23064.72|0
1610460300000|2021-01-12 14:05:00|23061.66|23061.66|23057.17|23057.17|23074.4|23074.4|23053.15|23053.15|0
1610460600000|2021-01-12 14:10:00|23053.63|23053.63|23031.09|23031.09|23053.63|23053.63|23029.45|23029.45|0
1610460900000|2021-01-12 14:15:00|23027.55|23027.55|23024.55|23024.55|23038.17|23038.17|23009.91|23009.91|0
1610461200000|2021-01-12 14:20:00|23024.08|23024.08|23037.2|23037.2|23040.74|23040.74|23024.08|23024.08|0
1610461500000|2021-01-12 14:25:00|23033.66|23033.66|23055.51|23055.51|23058.45|23058.45|23033.66|23033.66|0
1610461800000|2021-01-12 14:30:00|23044.89|23044.89|23039.61|23039.61|23059.05|23059.05|23026.53|23026.53|0
1610462100000|2021-01-12 14:35:00|23040.02|23040.02|23021.96|23021.96|23047.35|23047.35|23021.96|23021.96|0
1610462400000|2021-01-12 14:40:00|23022.56|23022.56|22989.77|22989.77|23022.56|23022.56|22986.23|22986.23|0
1610462700000|2021-01-12 14:45:00|22986.23|22986.23|22989.95|22989.95|23011.68|23011.68|22968.7|22968.7|0
1610463000000|2021-01-12 14:50:00|22989.35|22989.35|22981.57|22981.57|23002.91|23002.91|22972.68|22972.68|0
1610463300000|2021-01-12 14:55:00|22985.11|22985.11|22992.6|22992.6|23002.02|23002.02|22977.42|22977.42|0
1610463600000|2021-01-12 15:00:00|22999.68|22999.68|22989|22989|23013.19|23013.19|22985.46|22985.46|0
1610463900000|2021-01-12 15:05:00|22985.46|22985.46|22995.36|22995.36|22999.51|22999.51|22978.38|22978.38|0
1610464200000|2021-01-12 15:10:00|22998.9|22998.9|23024.23|23024.23|23024.23|23024.23|22985.46|22985.46|0
1610464500000|2021-01-12 15:15:00|23027.77|23027.77|23059.39|23059.39|23059.39|23059.39|23020.56|23020.56|0
1610464800000|2021-01-12 15:20:00|23060|23060|23070.25|23070.25|23090.54|23090.54|23056.86|23056.86|0
1610465100000|2021-01-12 15:25:00|23058.43|23058.43|23062.21|23062.21|23095.89|23095.89|23048.84|23048.84|0
1610465400000|2021-01-12 15:30:00|23058.67|23058.67|23061.08|23061.08|23090.61|23090.61|23055.13|23055.13|0
1610465700000|2021-01-12 15:35:00|23064.62|23064.62|23092.73|23092.73|23106.29|23106.29|23052.57|23052.57|0
1610466000000|2021-01-12 15:40:00|23093.69|23093.69|23075.5|23075.5|23093.69|23093.69|23060.73|23060.73|0
1610466300000|2021-01-12 15:45:00|23079.04|23079.04|23082.46|23082.46|23093.09|23093.09|23057.8|23057.8|0
1610466600000|2021-01-12 15:50:00|23078.92|23078.92|23146.08|23146.08|23146.68|23146.68|23078.32|23078.32|0
1610466900000|2021-01-12 15:55:00|23135.46|23135.46|23117.68|23117.68|23155.5|23155.5|23097.04|23097.04|0
1610467200000|2021-01-12 16:00:00|23114.14|23114.14|23114.29|23114.29|23117.2|23117.2|23081.19|23081.19|0
1610467500000|2021-01-12 16:05:00|23114.89|23114.89|23103.5|23103.5|23125.52|23125.52|23088.74|23088.74|0
1610467800000|2021-01-12 16:10:00|23099.96|23099.96|23110.58|23110.58|23131.64|23131.64|23099.96|23099.96|0
1610468100000|2021-01-12 16:15:00|23111|23111|23090.95|23090.95|23112.01|23112.01|23083.87|23083.87|0
1610468400000|2021-01-12 16:20:00|23091.43|23091.43|23056.8|23056.8|23092.03|23092.03|23056.8|23056.8|0
1610468700000|2021-01-12 16:25:00|23057.4|23057.4|23036.87|23036.87|23060.34|23060.34|23028.11|23028.11|0
1610525700000|2021-01-13 08:15:00|23003.22|23003.22|23018.59|23018.59|23029.21|23029.21|22978.5|22978.5|0
1610526000000|2021-01-13 08:20:00|23018.18|23018.18|23000.73|23000.73|23040.29|23040.29|23000.73|23000.73|0
1610526300000|2021-01-13 08:25:00|22998.93|22998.93|22974.29|22974.29|23001.26|23001.26|22958.7|22958.7|0
1610526600000|2021-01-13 08:30:00|22970.75|22970.75|22916.06|22916.06|22970.75|22970.75|22912.51|22912.51|0
1610526900000|2021-01-13 08:35:00|22919.6|22919.6|22956.62|22956.62|23010.53|23010.53|22919.6|22919.6|0
1610527200000|2021-01-13 08:40:00|22960.16|22960.16|22944.99|22944.99|22960.16|22960.16|22927.28|22927.28|0
1610527500000|2021-01-13 08:45:00|22934.36|22934.36|22962.88|22962.88|22975.12|22975.12|22934.36|22934.36|0
1610527800000|2021-01-13 08:50:00|22952.26|22952.26|22942.95|22942.95|22960.65|22960.65|22935.86|22935.86|0
1610528100000|2021-01-13 08:55:00|22939.41|22939.41|22912.91|22912.91|22948.1|22948.1|22912.91|22912.91|0
1610528400000|2021-01-13 09:00:00|22912.09|22912.09|22901.49|22901.49|22912.09|22912.09|22890.26|22890.26|0
1610528700000|2021-01-13 09:05:00|22902.09|22902.09|22945|22945|22952.49|22952.49|22902.09|22902.09|0
1610529000000|2021-01-13 09:10:00|22945.6|22945.6|22971.81|22971.81|22986.58|22986.58|22945.6|22945.6|0
1610529300000|2021-01-13 09:15:00|22985.97|22985.97|23023.77|23023.77|23027.31|23027.31|22985.97|22985.97|0
1610529600000|2021-01-13 09:20:00|23020.23|23020.23|22985.01|22985.01|23020.23|23020.23|22985.01|22985.01|0
1610529900000|2021-01-13 09:25:00|22981.47|22981.47|22967.66|22967.66|23020.9|23020.9|22967.66|22967.66|0
1610530200000|2021-01-13 09:30:00|22971.2|22971.2|22975.27|22975.27|22978.81|22978.81|22955.23|22955.23|0
1610530500000|2021-01-13 09:35:00|22976.09|22976.09|22984.31|22984.31|23003.92|23003.92|22976.09|22976.09|0
1610530800000|2021-01-13 09:40:00|22980.77|22980.77|22990.91|22990.91|22990.91|22990.91|22980.29|22980.29|0
1610531100000|2021-01-13 09:45:00|22983.83|22983.83|22966.13|22966.13|22983.83|22983.83|22962.58|22962.58|0
1610531400000|2021-01-13 09:50:00|22965.72|22965.72|22954.08|22954.08|22975.74|22975.74|22954.08|22954.08|0
1610531700000|2021-01-13 09:55:00|22952.88|22952.88|22945.38|22945.38|22956.42|22956.42|22945.38|22945.38|0
1610532000000|2021-01-13 10:00:00|22941.84|22941.84|22946.46|22946.46|22966.63|22966.63|22941.84|22941.84|0
1610532300000|2021-01-13 10:05:00|22953.55|22953.55|22983.99|22983.99|22991.08|22991.08|22943.24|22943.24|0
1610532600000|2021-01-13 10:10:00|22984.4|22984.4|23013.34|23013.34|23020.42|23020.42|22976.91|22976.91|0
1610532900000|2021-01-13 10:15:00|23009.8|23009.8|23017.09|23017.09|23020.63|23020.63|22995.22|22995.22|0
1610533200000|2021-01-13 10:20:00|23027.72|23027.72|23039.64|23039.64|23046.72|23046.72|23019.43|23019.43|0
1610533500000|2021-01-13 10:25:00|23039.04|23039.04|22988.95|22988.95|23040.78|23040.78|22985.41|22985.41|0
1610533800000|2021-01-13 10:30:00|22985.41|22985.41|22975.35|22975.35|22989.99|22989.99|22961.06|22961.06|0
1610534100000|2021-01-13 10:35:00|22978.89|22978.89|22998.65|22998.65|23008.45|23008.45|22978.89|22978.89|0
1610534400000|2021-01-13 10:40:00|23002.19|23002.19|23033.15|23033.15|23033.15|23033.15|23002.19|23002.19|0
1610534700000|2021-01-13 10:45:00|23036.69|23036.69|23036.52|23036.52|23050.08|23050.08|23028.65|23028.65|0
1610535000000|2021-01-13 10:50:00|23037|23037|23079.85|23079.85|23092.79|23092.79|23037|23037|0
1610535300000|2021-01-13 10:55:00|23083.39|23083.39|23071.47|23071.47|23097.56|23097.56|23071.47|23071.47|0
1610535600000|2021-01-13 11:00:00|23067.93|23067.93|23064.61|23064.61|23090|23090|23061.06|23061.06|0
1610535900000|2021-01-13 11:05:00|23057.52|23057.52|23071.72|23071.72|23071.72|23071.72|23057.52|23057.52|0
1610536200000|2021-01-13 11:10:00|23075.26|23075.26|23081.86|23081.86|23081.86|23081.86|23067.7|23067.7|0
1610536500000|2021-01-13 11:15:00|23085.4|23085.4|23082.24|23082.24|23088.53|23088.53|23074.37|23074.37|0
1610536800000|2021-01-13 11:20:00|23075.16|23075.16|23085.37|23085.37|23085.37|23085.37|23046.83|23046.83|0
1610537100000|2021-01-13 11:25:00|23078.29|23078.29|23079.49|23079.49|23096.77|23096.77|23062.2|23062.2|0
1610537400000|2021-01-13 11:30:00|23075.95|23075.95|23076.36|23076.36|23079.49|23079.49|23047.62|23047.62|0
1610537700000|2021-01-13 11:35:00|23072.82|23072.82|23072.82|23072.82|23076.36|23076.36|23062.2|23062.2|0
1610538000000|2021-01-13 11:40:00|23069.28|23069.28|23079.97|23079.97|23079.97|23079.97|23062.8|23062.8|0
1610538300000|2021-01-13 11:45:00|23079.49|23079.49|23081.83|23081.83|23083.04|23083.04|23071.21|23071.21|0
1610538600000|2021-01-13 11:50:00|23078.29|23078.29|23076.68|23076.68|23082.43|23082.43|23072.53|23072.53|0
1610538900000|2021-01-13 11:55:00|23077.28|23077.28|23059.55|23059.55|23078.87|23078.87|23059.55|23059.55|0
1610539200000|2021-01-13 12:00:00|23056.01|23056.01|23039.44|23039.44|23058.34|23058.34|23039.44|23039.44|0
1610539500000|2021-01-13 12:05:00|23032.35|23032.35|23025.73|23025.73|23037.03|23037.03|23011.04|23011.04|0
1610539800000|2021-01-13 12:10:00|23026.94|23026.94|23041.7|23041.7|23048.79|23048.79|23026.94|23026.94|0
1610540100000|2021-01-13 12:15:00|23048.79|23048.79|23047.87|23047.87|23063.24|23063.24|23044.33|23044.33|0
1610540400000|2021-01-13 12:20:00|23046.67|23046.67|23069.43|23069.43|23069.43|23069.43|23043.13|23043.13|0
1610540700000|2021-01-13 12:25:00|23065.89|23065.89|23055.03|23055.03|23065.89|23065.89|23046.38|23046.38|0
1610541000000|2021-01-13 12:30:00|23051.49|23051.49|23028.03|23028.03|23051.49|23051.49|23023.16|23023.16|0
1610541300000|2021-01-13 12:35:00|23027.21|23027.21|23021.45|23021.45|23030.37|23030.37|23017.4|23017.4|0
1610541600000|2021-01-13 12:40:00|23032.07|23032.07|23032.48|23032.48|23032.48|23032.48|23014.78|23014.78|0
1610541900000|2021-01-13 12:45:00|23039.57|23039.57|23053.73|23053.73|23053.73|23053.73|23036.03|23036.03|0
1610542200000|2021-01-13 12:50:00|23046.65|23046.65|23021.26|23021.26|23046.65|23046.65|23018.32|23018.32|0
1610542500000|2021-01-13 12:55:00|23007.09|23007.09|23022.46|23022.46|23024.27|23024.27|22999.29|22999.29|0
1610542800000|2021-01-13 13:00:00|23022.87|23022.87|23016.87|23016.87|23029.96|23029.96|23012.85|23012.85|0
1610543100000|2021-01-13 13:05:00|23013.33|23013.33|23038.53|23038.53|23038.53|23038.53|23009.79|23009.79|0
1610543400000|2021-01-13 13:10:00|23040.33|23040.33|23037.57|23037.57|23047.42|23047.42|23030.49|23030.49|0
1610543700000|2021-01-13 13:15:00|23034.03|23034.03|23052|23052|23052|23052|23033.62|23033.62|0
1610544000000|2021-01-13 13:20:00|23051.04|23051.04|23064.46|23064.46|23064.94|23064.94|23051.04|23051.04|0
1610544300000|2021-01-13 13:25:00|23063.98|23063.98|23060.88|23060.88|23071.07|23071.07|23045.87|23045.87|0
1610544600000|2021-01-13 13:30:00|23064.42|23064.42|23065.13|23065.13|23071.5|23071.5|23058.04|23058.04|0
1610544900000|2021-01-13 13:35:00|23068.67|23068.67|23083.02|23083.02|23106.71|23106.71|23068.67|23068.67|0
1610545200000|2021-01-13 13:40:00|23082.42|23082.42|23109.96|23109.96|23109.96|23109.96|23082.42|23082.42|0
1610545500000|2021-01-13 13:45:00|23113.5|23113.5|23111.35|23111.35|23118.25|23118.25|23107.81|23107.81|0
1610545800000|2021-01-13 13:50:00|23107.81|23107.81|23069.1|23069.1|23107.81|23107.81|23067.9|23067.9|0
1610546100000|2021-01-13 13:55:00|23072.65|23072.65|23059.56|23059.56|23072.65|23072.65|23054.05|23054.05|0
1610546400000|2021-01-13 14:00:00|23063.1|23063.1|23059.44|23059.44|23063.58|23063.58|23044.86|23044.86|0
1610546700000|2021-01-13 14:05:00|23055.9|23055.9|23059.44|23059.44|23062.98|23062.98|23051.76|23051.76|0
1610547000000|2021-01-13 14:10:00|23055.9|23055.9|23072.23|23072.23|23072.23|23072.23|23048.21|23048.21|0
1610547300000|2021-01-13 14:15:00|23072.65|23072.65|23054.28|23054.28|23077.2|23077.2|23046.24|23046.24|0
1610547600000|2021-01-13 14:20:00|23047.2|23047.2|23013.46|23013.46|23047.2|23047.2|23009.92|23009.92|0
1610547900000|2021-01-13 14:25:00|23017|23017|23022.93|23022.93|23033.55|23033.55|23002.28|23002.28|0
1610548200000|2021-01-13 14:30:00|23030.01|23030.01|23058.72|23058.72|23062.27|23062.27|23018.38|23018.38|0
1610548500000|2021-01-13 14:35:00|23062.27|23062.27|23065.01|23065.01|23076.43|23076.43|23055.59|23055.59|0
1610548800000|2021-01-13 14:40:00|23068.56|23068.56|23095.15|23095.15|23095.15|23095.15|23047.31|23047.31|0
1610549100000|2021-01-13 14:45:00|23094.55|23094.55|23096.35|23096.35|23120.13|23120.13|23091.8|23091.8|0
1610549400000|2021-01-13 14:50:00|23092.81|23092.81|23065.4|23065.4|23092.81|23092.81|23059.93|23059.93|0
1610549700000|2021-01-13 14:55:00|23068.94|23068.94|23065.62|23065.62|23072.89|23072.89|23065.62|23065.62|0
1610550000000|2021-01-13 15:00:00|23069.16|23069.16|23035.67|23035.67|23069.16|23069.16|23032.13|23032.13|0
1610550300000|2021-01-13 15:05:00|23035.07|23035.07|23003.56|23003.56|23039.21|23039.21|22999.41|22999.41|0
1610550600000|2021-01-13 15:10:00|22996.47|22996.47|22982.12|22982.12|23004.04|23004.04|22978.17|22978.17|0
1610550900000|2021-01-13 15:15:00|22985.66|22985.66|23038.58|23038.58|23044.71|23044.71|22950.25|22950.25|0
1610551200000|2021-01-13 15:20:00|23038.1|23038.1|23042.52|23042.52|23049.6|23049.6|23004.86|23004.86|0
1610551500000|2021-01-13 15:25:00|23038.97|23038.97|23031.29|23031.29|23038.97|23038.97|23013.58|23013.58|0
1610551800000|2021-01-13 15:30:00|23034.83|23034.83|23025.65|23025.65|23061.54|23061.54|23025.65|23025.65|0
1610552100000|2021-01-13 15:35:00|23029.19|23029.19|23021.98|23021.98|23039.81|23039.81|23014.9|23014.9|0
1610552400000|2021-01-13 15:40:00|23021.38|23021.38|23031.39|23031.39|23031.39|23031.39|22999.53|22999.53|0
1610552700000|2021-01-13 15:45:00|23031.99|23031.99|23006.41|23006.41|23032.4|23032.4|22996.39|22996.39|0
1610553000000|2021-01-13 15:50:00|23007.01|23007.01|23011.97|23011.97|23014.09|23014.09|23002.87|23002.87|0
1610553300000|2021-01-13 15:55:00|23015.52|23015.52|23028.04|23028.04|23036.95|23036.95|23015.52|23015.52|0
1610553600000|2021-01-13 16:00:00|23024.5|23024.5|23000.36|23000.36|23024.5|23024.5|22997.42|22997.42|0
1610553900000|2021-01-13 16:05:00|22996.82|22996.82|23020.96|23020.96|23030.5|23030.5|22996.82|22996.82|0
1610554200000|2021-01-13 16:10:00|23024.5|23024.5|23006.67|23006.67|23027.66|23027.66|23006.6|23006.6|0
1610554500000|2021-01-13 16:15:00|23010.21|23010.21|23024.18|23024.18|23031.27|23031.27|23010.02|23010.02|0
1610554800000|2021-01-13 16:20:00|23027.72|23027.72|23013.27|23013.27|23027.72|23027.72|23010.21|23010.21|0
1610555100000|2021-01-13 16:25:00|23012.67|23012.67|23016.74|23016.74|23028.86|23028.86|23006|23006|0
1610612100000|2021-01-14 08:15:00|22927.09|22927.09|22982.08|22982.08|22989.16|22989.16|22916.46|22916.46|0
1610612400000|2021-01-14 08:20:00|22980.87|22980.87|23002.1|23002.1|23013.96|23013.96|22960.84|22960.84|0
1610612700000|2021-01-14 08:25:00|23000.9|23000.9|22980.55|22980.55|23026.89|23026.89|22953.22|22953.22|0
1610613000000|2021-01-14 08:30:00|22972.86|22972.86|22957.5|22957.5|22989.37|22989.37|22950.41|22950.41|0
1610613300000|2021-01-14 08:35:00|22961.04|22961.04|22987.44|22987.44|22998.66|22998.66|22960.63|22960.63|0
1610613600000|2021-01-14 08:40:00|22980.36|22980.36|22970.89|22970.89|22990.02|22990.02|22961.09|22961.09|0
1610613900000|2021-01-14 08:45:00|22971.3|22971.3|22992.33|22992.33|23010.45|23010.45|22971.3|22971.3|0
1610614200000|2021-01-14 08:50:00|22993.29|22993.29|23009.91|23009.91|23029.95|23029.95|22982.67|22982.67|0
1610614500000|2021-01-14 08:55:00|23020.53|23020.53|23005.83|23005.83|23033.68|23033.68|22998.27|22998.27|0
1610614800000|2021-01-14 09:00:00|23005.35|23005.35|23032.99|23032.99|23032.99|23032.99|22999.09|22999.09|0
1610615100000|2021-01-14 09:05:00|23033.47|23033.47|23041.15|23041.15|23044.69|23044.69|23019.3|23019.3|0
1610615400000|2021-01-14 09:10:00|23048.23|23048.23|23046.1|23046.1|23053.18|23053.18|23038.27|23038.27|0
1610615700000|2021-01-14 09:15:00|23046.57|23046.57|23041.18|23041.18|23059.7|23059.7|23039.01|23039.01|0
1610616000000|2021-01-14 09:20:00|23044.72|23044.72|23054.86|23054.86|23054.86|23054.86|23044.24|23044.24|0
1610616300000|2021-01-14 09:25:00|23056.06|23056.06|23072.02|23072.02|23072.02|23072.02|23038.53|23038.53|0
1610616600000|2021-01-14 09:30:00|23079.1|23079.1|23091.04|23091.04|23100.94|23100.94|23079.1|23079.1|0
1610616900000|2021-01-14 09:35:00|23094.58|23094.58|23090.66|23090.66|23105.21|23105.21|23089.45|23089.45|0
1610617200000|2021-01-14 09:40:00|23089.45|23089.45|23055.37|23055.37|23093|23093|23041.2|23041.2|0
1610617500000|2021-01-14 09:45:00|23058.91|23058.91|23047.56|23047.56|23065.99|23065.99|23043.54|23043.54|0
1610617800000|2021-01-14 09:50:00|23044.02|23044.02|23044.5|23044.5|23048.04|23048.04|23040.48|23040.48|0
1610618100000|2021-01-14 09:55:00|23040.96|23040.96|23030.81|23030.81|23040.96|23040.96|23027.27|23027.27|0
1610618400000|2021-01-14 10:00:00|23037.9|23037.9|23055.19|23055.19|23058.73|23058.73|23034.36|23034.36|0
1610618700000|2021-01-14 10:05:00|23058.73|23058.73|23037.49|23037.49|23065.82|23065.82|23037.49|23037.49|0
1610619000000|2021-01-14 10:10:00|23036.88|23036.88|23057.53|23057.53|23061.07|23061.07|23025.66|23025.66|0
1610619300000|2021-01-14 10:15:00|23050.45|23050.45|23064.26|23064.26|23064.67|23064.67|23048.14|23048.14|0
1610619600000|2021-01-14 10:20:00|23063.85|23063.85|23018.51|23018.51|23063.85|23063.85|23018.51|23018.51|0
1610619900000|2021-01-14 10:25:00|23018.03|23018.03|23015.94|23015.94|23020.49|23020.49|23005.09|23005.09|0
1610620200000|2021-01-14 10:30:00|23012.39|23012.39|23027.28|23027.28|23027.28|23027.28|23008.85|23008.85|0
1610620500000|2021-01-14 10:35:00|23020.2|23020.2|23015.1|23015.1|23020.2|23020.2|22991.32|22991.32|0
1610620800000|2021-01-14 10:40:00|23013.9|23013.9|23024.35|23024.35|23034.61|23034.61|23012.09|23012.09|0
1610621100000|2021-01-14 10:45:00|23024.83|23024.83|23028.01|23028.01|23028.01|23028.01|23018.71|23018.71|0
1610621400000|2021-01-14 10:50:00|23031.55|23031.55|23057.06|23057.06|23060.6|23060.6|23020.92|23020.92|0
1610621700000|2021-01-14 10:55:00|23053.52|23053.52|23026.09|23026.09|23053.52|23053.52|23025.49|23025.49|0
1610622000000|2021-01-14 11:00:00|23029.63|23029.63|23038.28|23038.28|23038.28|23038.28|23023.37|23023.37|0
1610622300000|2021-01-14 11:05:00|23037.68|23037.68|23019.56|23019.56|23038.28|23038.28|23009.35|23009.35|0
1610622600000|2021-01-14 11:10:00|23018.96|23018.96|23022.74|23022.74|23022.74|23022.74|22997.35|22997.35|0
1610622900000|2021-01-14 11:15:00|23023.34|23023.34|23019.87|23019.87|23023.82|23023.82|23016.33|23016.33|0
1610623200000|2021-01-14 11:20:00|23019.27|23019.27|23004.09|23004.09|23026.35|23026.35|23004.09|23004.09|0
1610623500000|2021-01-14 11:25:00|23000.55|23000.55|23000.48|23000.48|23004.09|23004.09|22999.95|22999.95|0
1610623800000|2021-01-14 11:30:00|22996.94|22996.94|23004.43|23004.43|23015.06|23015.06|22993.4|22993.4|0
1610624100000|2021-01-14 11:35:00|23002.52|23002.52|23000.68|23000.68|23005.65|23005.65|22993.6|22993.6|0
1610624400000|2021-01-14 11:40:00|22997.14|22997.14|23007.36|23007.36|23007.36|23007.36|22989.65|22989.65|0
1610624700000|2021-01-14 11:45:00|23007.77|23007.77|22997.74|22997.74|23011.72|23011.72|22997.74|22997.74|0
1610625000000|2021-01-14 11:50:00|23011.91|23011.91|23016.97|23016.97|23017.79|23017.79|23008.37|23008.37|0
1610625300000|2021-01-14 11:55:00|23024.05|23024.05|22999.26|22999.26|23024.65|23024.65|22992.18|22992.18|0
1610625600000|2021-01-14 12:00:00|22988.64|22988.64|22996.98|22996.98|23015.22|23015.22|22988.64|22988.64|0
1610625900000|2021-01-14 12:05:00|23004.06|23004.06|23002.04|23002.04|23010.01|23010.01|22994.96|22994.96|0
1610626200000|2021-01-14 12:10:00|23005.58|23005.58|23009.19|23009.19|23009.19|23009.19|23002.04|23002.04|0
1610626500000|2021-01-14 12:15:00|23005.65|23005.65|23005.77|23005.77|23009.31|23009.31|22988.48|22988.48|0
1610626800000|2021-01-14 12:20:00|23009.31|23009.31|22993.47|22993.47|23012.85|23012.85|22989.92|22989.92|0
1610627100000|2021-01-14 12:25:00|22989.92|22989.92|22993.47|22993.47|22997.01|22997.01|22989.92|22989.92|0
1610627400000|2021-01-14 12:30:00|22989.92|22989.92|22990.4|22990.4|22996.41|22996.41|22989.32|22989.32|0
1610627700000|2021-01-14 12:35:00|22989.92|22989.92|22991.01|22991.01|22991.01|22991.01|22989.32|22989.32|0
1610628000000|2021-01-14 12:40:00|22989.57|22989.57|22989.92|22989.92|22989.92|22989.92|22988.97|22988.97|0
1610628300000|2021-01-14 12:45:00|22997.61|22997.61|22982.24|22982.24|23001.15|23001.15|22978.7|22978.7|0
1610628600000|2021-01-14 12:50:00|22985.78|22985.78|23026.54|23026.54|23026.54|23026.54|22985.78|22985.78|0
1610628900000|2021-01-14 12:55:00|23030.08|23030.08|23055.35|23055.35|23055.95|23055.95|23030.08|23030.08|0
1610629200000|2021-01-14 13:00:00|23065.97|23065.97|23083.8|23083.8|23087.34|23087.34|23061.95|23061.95|0
1610629500000|2021-01-14 13:05:00|23076.72|23076.72|23063.16|23063.16|23094.43|23094.43|23063.16|23063.16|0
1610629800000|2021-01-14 13:10:00|23066.7|23066.7|23071.25|23071.25|23078.33|23078.33|23066.7|23066.7|0
1610630100000|2021-01-14 13:15:00|23070.84|23070.84|23077.92|23077.92|23081.87|23081.87|23067.3|23067.3|0
1610630400000|2021-01-14 13:20:00|23081.46|23081.46|23069.28|23069.28|23085.61|23085.61|23069.28|23069.28|0
1610630700000|2021-01-14 13:25:00|23069.88|23069.88|23062.99|23062.99|23090.12|23090.12|23062.99|23062.99|0
1610631000000|2021-01-14 13:30:00|23059.45|23059.45|23059.69|23059.69|23064.6|23064.6|23052.97|23052.97|0
1610631300000|2021-01-14 13:35:00|23063.23|23063.23|23056.08|23056.08|23069.77|23069.77|23052.54|23052.54|0
1610631600000|2021-01-14 13:40:00|23059.62|23059.62|23057.82|23057.82|23063.17|23063.17|23054.47|23054.47|0
1610631900000|2021-01-14 13:45:00|23057.34|23057.34|23056.71|23056.71|23061.36|23061.36|23043.17|23043.17|0
1610632200000|2021-01-14 13:50:00|23056.3|23056.3|23053.36|23053.36|23056.3|23056.3|23046.28|23046.28|0
1610632500000|2021-01-14 13:55:00|23049.82|23049.82|23053.09|23053.09|23053.5|23053.5|23049|23049|0
1610632800000|2021-01-14 14:00:00|23060.17|23060.17|23055.69|23055.69|23071.81|23071.81|23053.57|23053.57|0
1610633100000|2021-01-14 14:05:00|23055.09|23055.09|23079.46|23079.46|23086.55|23086.55|23055.09|23055.09|0
1610633400000|2021-01-14 14:10:00|23083.01|23083.01|23059.18|23059.18|23083.01|23083.01|23058.22|23058.22|0
1610633700000|2021-01-14 14:15:00|23062.72|23062.72|23069.58|23069.58|23076.66|23076.66|23059.78|23059.78|0
1610634000000|2021-01-14 14:20:00|23066.04|23066.04|23049.47|23049.47|23073.12|23073.12|23034.7|23034.7|0
1610634300000|2021-01-14 14:25:00|23042.38|23042.38|23038.84|23038.84|23049.66|23049.66|23023.86|23023.86|0
1610634600000|2021-01-14 14:30:00|23039.44|23039.44|23046.21|23046.21|23050.77|23050.77|23028.22|23028.22|0
1610634900000|2021-01-14 14:35:00|23049.76|23049.76|23044.29|23044.29|23049.76|23049.76|23037.2|23037.2|0
1610635200000|2021-01-14 14:40:00|23043.69|23043.69|23025.38|23025.38|23043.69|23043.69|23011.4|23011.4|0
1610635500000|2021-01-14 14:45:00|23032.46|23032.46|23052.6|23052.6|23056.33|23056.33|23027.36|23027.36|0
1610635800000|2021-01-14 14:50:00|23045.52|23045.52|23058.58|23058.58|23067.18|23067.18|23045.52|23045.52|0
1610636100000|2021-01-14 14:55:00|23059.18|23059.18|23054.75|23054.75|23061.64|23061.64|23050.48|23050.48|0
1610636400000|2021-01-14 15:00:00|23055.71|23055.71|23031.59|23031.59|23059.25|23059.25|23029.78|23029.78|0
1610636700000|2021-01-14 15:05:00|23035.13|23035.13|23028.31|23028.31|23057.17|23057.17|23028.31|23028.31|0
1610637000000|2021-01-14 15:10:00|23028.91|23028.91|22994.34|22994.34|23043.68|23043.68|22994.34|22994.34|0
1610637300000|2021-01-14 15:15:00|22997.88|22997.88|23012.68|23012.68|23013.28|23013.28|22987.26|22987.26|0
1610637600000|2021-01-14 15:20:00|23012.08|23012.08|23006.2|23006.2|23045.03|23045.03|23006.2|23006.2|0
1610637900000|2021-01-14 15:25:00|23002.66|23002.66|22990.64|22990.64|23002.66|23002.66|22990.04|22990.04|0
1610638200000|2021-01-14 15:30:00|22994.18|22994.18|22930.74|22930.74|22994.18|22994.18|22930.74|22930.74|0
1610638500000|2021-01-14 15:35:00|22937.82|22937.82|22956.56|22956.56|22964.66|22964.66|22933.7|22933.7|0
1610638800000|2021-01-14 15:40:00|22955.96|22955.96|22965.26|22965.26|22967.19|22967.19|22949.48|22949.48|0
1610639100000|2021-01-14 15:45:00|22972.34|22972.34|22972.87|22972.87|22972.87|22972.87|22953.14|22953.14|0
1610639400000|2021-01-14 15:50:00|22973.48|22973.48|22984.15|22984.15|22987.69|22987.69|22959.84|22959.84|0
1610639700000|2021-01-14 15:55:00|22983.74|22983.74|22999.33|22999.33|23002.87|23002.87|22980.2|22980.2|0
1610640000000|2021-01-14 16:00:00|23002.87|23002.87|22995.81|22995.81|23015.61|23015.61|22995.79|22995.79|0
1610640300000|2021-01-14 16:05:00|22999.35|22999.35|23007.64|23007.64|23025.35|23025.35|22999.35|22999.35|0
1610640600000|2021-01-14 16:10:00|23014.72|23014.72|23016.41|23016.41|23025.83|23025.83|22997.98|22997.98|0
1610640900000|2021-01-14 16:15:00|23012.86|23012.86|22987.13|22987.13|23024.64|23024.64|22987.13|22987.13|0
1610641200000|2021-01-14 16:20:00|22990.67|22990.67|22987.13|22987.13|22998.17|22998.17|22980.53|22980.53|0
1610641500000|2021-01-14 16:25:00|22990.67|22990.67|22967.46|22967.46|22997.76|22997.76|22966.85|22966.85|0
1610698500000|2021-01-15 08:15:00|22819.38|22819.38|22814.11|22814.11|22833.01|22833.01|22793.46|22793.46|0
1610698800000|2021-01-15 08:20:00|22807.03|22807.03|22810.5|22810.5|22811.1|22811.1|22774.48|22774.48|0
1610699100000|2021-01-15 08:25:00|22799.87|22799.87|22781.59|22781.59|22812.08|22812.08|22778.05|22778.05|0
1610699400000|2021-01-15 08:30:00|22785.73|22785.73|22768.25|22768.25|22797.78|22797.78|22768.25|22768.25|0
1610699700000|2021-01-15 08:35:00|22764.71|22764.71|22744.78|22744.78|22778.46|22778.46|22744.18|22744.18|0
1610700000000|2021-01-15 08:40:00|22737.7|22737.7|22729.7|22729.7|22761.57|22761.57|22729.7|22729.7|0
1610700300000|2021-01-15 08:45:00|22733.25|22733.25|22773.06|22773.06|22780.14|22780.14|22720.28|22720.28|0
1610700600000|2021-01-15 08:50:00|22772.46|22772.46|22771.5|22771.5|22793.23|22793.23|22752.37|22752.37|0
1610700900000|2021-01-15 08:55:00|22772.1|22772.1|22767.55|22767.55|22801.03|22801.03|22753.38|22753.38|0
1610701200000|2021-01-15 09:00:00|22771.09|22771.09|22774.63|22774.63|22778.17|22778.17|22756.32|22756.32|0
1610701500000|2021-01-15 09:05:00|22781.71|22781.71|22799.13|22799.13|22799.13|22799.13|22767.55|22767.55|0
1610701800000|2021-01-15 09:10:00|22795.59|22795.59|22802.02|22802.02|22802.02|22802.02|22777.28|22777.28|0
1610702100000|2021-01-15 09:15:00|22791.4|22791.4|22840.73|22840.73|22848.41|22848.41|22791.4|22791.4|0
1610702400000|2021-01-15 09:20:00|22844.27|22844.27|22830.11|22830.11|22857.23|22857.23|22830.11|22830.11|0
1610702700000|2021-01-15 09:25:00|22826.56|22826.56|22790.58|22790.58|22830.11|22830.11|22788.33|22788.33|0
1610703000000|2021-01-15 09:30:00|22789.97|22789.97|22799.78|22799.78|22804.14|22804.14|22782.89|22782.89|0
1610703300000|2021-01-15 09:35:00|22800.38|22800.38|22840.34|22840.34|22846.22|22846.22|22800.38|22800.38|0
1610703600000|2021-01-15 09:40:00|22850.97|22850.97|22840.53|22840.53|22850.97|22850.97|22836.8|22836.8|0
1610703900000|2021-01-15 09:45:00|22840.12|22840.12|22846.73|22846.73|22850.27|22850.27|22833.04|22833.04|0
1610704200000|2021-01-15 09:50:00|22850.27|22850.27|22854.82|22854.82|22861.9|22861.9|22849.67|22849.67|0
1610704500000|2021-01-15 09:55:00|22861.9|22861.9|22864.84|22864.84|22868.39|22868.39|22854.22|22854.22|0
1610704800000|2021-01-15 10:00:00|22868.39|22868.39|22851.4|22851.4|22868.39|22868.39|22851.4|22851.4|0
1610705100000|2021-01-15 10:05:00|22847.86|22847.86|22860.77|22860.77|22863.71|22863.71|22844.32|22844.32|0
1610705700000|2021-01-15 10:15:00|22786.4|22786.4|22746|22746|22815.87|22815.87|22740.69|22740.69|0
1610706000000|2021-01-15 10:20:00|22744.23|22744.23|22768.3|22768.3|22777.53|22777.53|22744.04|22744.04|0
1610706300000|2021-01-15 10:25:00|22771.84|22771.84|22772.51|22772.51|22797.3|22797.3|22771.84|22771.84|0
1610706600000|2021-01-15 10:30:00|22780.19|22780.19|22780.41|22780.41|22784.56|22784.56|22773.33|22773.33|0
1610706900000|2021-01-15 10:35:00|22787.49|22787.49|22775.76|22775.76|22787.49|22787.49|22773.64|22773.64|0
1610707200000|2021-01-15 10:40:00|22779.3|22779.3|22773.57|22773.57|22790.17|22790.17|22773.57|22773.57|0
1610707500000|2021-01-15 10:45:00|22773.98|22773.98|22759.41|22759.41|22782.08|22782.08|22759.41|22759.41|0
1610707800000|2021-01-15 10:50:00|22755.87|22755.87|22776.86|22776.86|22777.68|22777.68|22751.12|22751.12|0
1610708100000|2021-01-15 10:55:00|22769.77|22769.77|22758.14|22758.14|22769.77|22769.77|22757.95|22757.95|0
1610708400000|2021-01-15 11:00:00|22765.22|22765.22|22776.25|22776.25|22776.25|22776.25|22761.68|22761.68|0
1610708700000|2021-01-15 11:05:00|22772.71|22772.71|22755.76|22755.76|22772.71|22772.71|22738.34|22738.34|0
1610709000000|2021-01-15 11:10:00|22756.36|22756.36|22769.92|22769.92|22771.35|22771.35|22756.36|22756.36|0
1610709300000|2021-01-15 11:15:00|22769.51|22769.51|22764.33|22764.33|22779.7|22779.7|22760.79|22760.79|0
1610709600000|2021-01-15 11:20:00|22763.51|22763.51|22748.14|22748.14|22763.51|22763.51|22744|22744|0
1610709900000|2021-01-15 11:25:00|22741.06|22741.06|22728.27|22728.27|22741.06|22741.06|22728.27|22728.27|0
1610710200000|2021-01-15 11:30:00|22731.81|22731.81|22752.17|22752.17|22752.77|22752.77|22726.59|22726.59|0
1610710500000|2021-01-15 11:35:00|22748.63|22748.63|22749.45|22749.45|22749.45|22749.45|22745.09|22745.09|0
1610710800000|2021-01-15 11:40:00|22752.99|22752.99|22749.52|22749.52|22753.47|22753.47|22749.52|22749.52|0
1610711100000|2021-01-15 11:45:00|22745.98|22745.98|22725.52|22725.52|22749.52|22749.52|22721.98|22721.98|0
1610711400000|2021-01-15 11:50:00|22724.92|22724.92|22746.72|22746.72|22749.47|22749.47|22724.92|22724.92|0
1610711700000|2021-01-15 11:55:00|22753.8|22753.8|22788.33|22788.33|22791.87|22791.87|22753.8|22753.8|0
1610712000000|2021-01-15 12:00:00|22787.12|22787.12|22749.4|22749.4|22787.12|22787.12|22748.8|22748.8|0
1610712300000|2021-01-15 12:05:00|22748.8|22748.8|22716.83|22716.83|22748.8|22748.8|22709.74|22709.74|0
1610712600000|2021-01-15 12:10:00|22720.37|22720.37|22722.9|22722.9|22723.5|22723.5|22712.68|22712.68|0
1610712900000|2021-01-15 12:15:00|22726.44|22726.44|22731.47|22731.47|22735.01|22735.01|22726.44|22726.44|0
1610713200000|2021-01-15 12:20:00|22727.93|22727.93|22705.72|22705.72|22727.93|22727.93|22691.44|22691.44|0
1610713500000|2021-01-15 12:25:00|22702.18|22702.18|22696.84|22696.84|22702.18|22702.18|22686.21|22686.21|0
1610713800000|2021-01-15 12:30:00|22697.44|22697.44|22716.16|22716.16|22726.18|22726.18|22697.44|22697.44|0
1610714100000|2021-01-15 12:35:00|22712.62|22712.62|22701.39|22701.39|22719.7|22719.7|22701.39|22701.39|0
1610714400000|2021-01-15 12:40:00|22700.98|22700.98|22700.26|22700.26|22707.34|22707.34|22699.65|22699.65|0
1610714700000|2021-01-15 12:45:00|22703.8|22703.8|22709.53|22709.53|22710.88|22710.88|22698.49|22698.49|0
1610715000000|2021-01-15 12:50:00|22708.93|22708.93|22687.27|22687.27|22712.47|22712.47|22687.27|22687.27|0
1610715300000|2021-01-15 12:55:00|22683.73|22683.73|22683.92|22683.92|22683.92|22683.92|22673.1|22673.1|0
1610715600000|2021-01-15 13:00:00|22687.46|22687.46|22706.54|22706.54|22709.72|22709.72|22686.86|22686.86|0
1610715900000|2021-01-15 13:05:00|22702.99|22702.99|22710.49|22710.49|22717.57|22717.57|22702.99|22702.99|0
1610716200000|2021-01-15 13:10:00|22714.03|22714.03|22699.45|22699.45|22714.03|22714.03|22692.37|22692.37|0
1610716500000|2021-01-15 13:15:00|22698.97|22698.97|22723.16|22723.16|22723.16|22723.16|22698.97|22698.97|0
1610716800000|2021-01-15 13:20:00|22723.76|22723.76|22737.33|22737.33|22737.33|22737.33|22723.76|22723.76|0
1610717100000|2021-01-15 13:25:00|22733.78|22733.78|22750.14|22750.14|22750.14|22750.14|22730.24|22730.24|0
1610717400000|2021-01-15 13:30:00|22753.68|22753.68|22757.22|22757.22|22757.22|22757.22|22743.06|22743.06|0
1610717700000|2021-01-15 13:35:00|22753.68|22753.68|22778.78|22778.78|22781.12|22781.12|22753.68|22753.68|0
1610718000000|2021-01-15 13:40:00|22775.24|22775.24|22781.31|22781.31|22782.32|22782.32|22775.24|22775.24|0
1610718300000|2021-01-15 13:45:00|22777.77|22777.77|22803.57|22803.57|22803.57|22803.57|22770.69|22770.69|0
1610718600000|2021-01-15 13:50:00|22807.11|22807.11|22805.82|22805.82|22808.73|22808.73|22801.64|22801.64|0
1610718900000|2021-01-15 13:55:00|22805.4|22805.4|22854.95|22854.95|22854.95|22854.95|22804.99|22804.99|0
1610719200000|2021-01-15 14:00:00|22851.41|22851.41|22854.76|22854.76|22858.91|22858.91|22851.22|22851.22|0
1610719500000|2021-01-15 14:05:00|22851.22|22851.22|22814.73|22814.73|22854.76|22854.76|22811.26|22811.26|0
1610719800000|2021-01-15 14:10:00|22804.1|22804.1|22795.82|22795.82|22804.1|22804.1|22782.86|22782.86|0
1610720100000|2021-01-15 14:15:00|22788.74|22788.74|22772.16|22772.16|22788.74|22788.74|22768.47|22768.47|0
1610720400000|2021-01-15 14:20:00|22775.71|22775.71|22792.09|22792.09|22798.57|22798.57|22757.4|22757.4|0
1610720700000|2021-01-15 14:25:00|22792.5|22792.5|22807.77|22807.77|22808.76|22808.76|22788.96|22788.96|0
1610721000000|2021-01-15 14:30:00|22810.9|22810.9|22847.61|22847.61|22860.96|22860.96|22810.9|22810.9|0
1610721300000|2021-01-15 14:35:00|22851.16|22851.16|22870.6|22870.6|22874.14|22874.14|22836.2|22836.2|0
1610721600000|2021-01-15 14:40:00|22874.14|22874.14|22855.01|22855.01|22881.22|22881.22|22837.72|22837.72|0
1610721900000|2021-01-15 14:45:00|22862.09|22862.09|22851.06|22851.06|22867.03|22867.03|22844.17|22844.17|0
1610722200000|2021-01-15 14:50:00|22847.52|22847.52|22838.63|22838.63|22858.14|22858.14|22828.01|22828.01|0
1610722500000|2021-01-15 14:55:00|22835.09|22835.09|22865.4|22865.4|22865.4|22865.4|22831.91|22831.91|0
1610722800000|2021-01-15 15:00:00|22865.81|22865.81|22864.24|22864.24|22905.78|22905.78|22857.16|22857.16|0
1610723100000|2021-01-15 15:05:00|22853.62|22853.62|22782.08|22782.08|22853.62|22853.62|22782.08|22782.08|0
1610723400000|2021-01-15 15:10:00|22774.99|22774.99|22807.47|22807.47|22823.25|22823.25|22774.99|22774.99|0
1610723700000|2021-01-15 15:15:00|22811.01|22811.01|22795.08|22795.08|22818.69|22818.69|22780.91|22780.91|0
1610724000000|2021-01-15 15:20:00|22802.16|22802.16|22788.53|22788.53|22807.19|22807.19|22783.63|22783.63|0
1610724300000|2021-01-15 15:25:00|22784.98|22784.98|22776.21|22776.21|22808.48|22808.48|22755.78|22755.78|0
1610724600000|2021-01-15 15:30:00|22779.75|22779.75|22772.26|22772.26|22797.05|22797.05|22765.59|22765.59|0
1610724900000|2021-01-15 15:35:00|22775.8|22775.8|22803.72|22803.72|22814.34|22814.34|22771.85|22771.85|0
1610725200000|2021-01-15 15:40:00|22807.26|22807.26|22805.09|22805.09|22821.42|22821.42|22797.38|22797.38|0
1610725500000|2021-01-15 15:45:00|22808.63|22808.63|22804.27|22804.27|22812.36|22812.36|22790.7|22790.7|0
1610725800000|2021-01-15 15:50:00|22800.73|22800.73|22825.3|22825.3|22839.46|22839.46|22797.18|22797.18|0
1610726100000|2021-01-15 15:55:00|22828.84|22828.84|22810.71|22810.71|22835.32|22835.32|22787.02|22787.02|0
1610726400000|2021-01-15 16:00:00|22810.23|22810.23|22808.13|22808.13|22811.74|22811.74|22790.91|22790.91|0
1610726700000|2021-01-15 16:05:00|22804.59|22804.59|22788.49|22788.49|22805|22805|22771.09|22771.09|0
1610727000000|2021-01-15 16:10:00|22784.94|22784.94|22823.9|22823.9|22838.06|22838.06|22784.34|22784.34|0
1610727300000|2021-01-15 16:15:00|22820.36|22820.36|22803.06|22803.06|22820.36|22820.36|22784.75|22784.75|0
1610727600000|2021-01-15 16:20:00|22804.02|22804.02|22786.55|22786.55|22808.64|22808.64|22786.07|22786.07|0
1610727900000|2021-01-15 16:25:00|22783.01|22783.01|22806.09|22806.09|22817.72|22817.72|22778.99|22778.99|0
1610957700000|2021-01-18 08:15:00|22858.95|22858.95|22826.29|22826.29|22862.49|22862.49|22819.62|22819.62|0
1610958000000|2021-01-18 08:20:00|22819.21|22819.21|22882.32|22882.32|22885.86|22885.86|22812.12|22812.12|0
1610958300000|2021-01-18 08:25:00|22881.72|22881.72|22851.46|22851.46|22885.26|22885.26|22845.93|22845.93|0
1610958600000|2021-01-18 08:30:00|22850.86|22850.86|22841.03|22841.03|22850.86|22850.86|22832.75|22832.75|0
1610958900000|2021-01-18 08:35:00|22844.57|22844.57|22839.92|22839.92|22845.8|22845.8|22831.64|22831.64|0
1610959200000|2021-01-18 08:40:00|22843.46|22843.46|22839.29|22839.29|22844.06|22844.06|22835.74|22835.74|0
1610959500000|2021-01-18 08:45:00|22846.37|22846.37|22850.51|22850.51|22854.05|22854.05|22846.37|22846.37|0
1610959800000|2021-01-18 08:50:00|22849.91|22849.91|22853.14|22853.14|22857.81|22857.81|22849.6|22849.6|0
1610960100000|2021-01-18 08:55:00|22852.54|22852.54|22876.19|22876.19|22876.19|22876.19|22836.03|22836.03|0
1610960400000|2021-01-18 09:00:00|22872.65|22872.65|22854.82|22854.82|22872.65|22872.65|22848.34|22848.34|0
1610960700000|2021-01-18 09:05:00|22851.28|22851.28|22851.13|22851.13|22862.38|22862.38|22851.13|22851.13|0
1610961000000|2021-01-18 09:10:00|22847.59|22847.59|22869.44|22869.44|22869.44|22869.44|22847.59|22847.59|0
1610961300000|2021-01-18 09:15:00|22865.89|22865.89|22926.1|22926.1|22940.67|22940.67|22865.89|22865.89|0
1610961600000|2021-01-18 09:20:00|22925.68|22925.68|22883|22883|22925.68|22925.68|22874.71|22874.71|0
1610961900000|2021-01-18 09:25:00|22886.54|22886.54|22896.34|22896.34|22896.34|22896.34|22886.54|22886.54|0
1610962200000|2021-01-18 09:30:00|22896.94|22896.94|22863.08|22863.08|22897.55|22897.55|22863.08|22863.08|0
1610962500000|2021-01-18 09:35:00|22859.54|22859.54|22902.44|22902.44|22902.44|22902.44|22859.54|22859.54|0
1610962800000|2021-01-18 09:40:00|22905.98|22905.98|22849.92|22849.92|22905.98|22905.98|22849.92|22849.92|0
1610963100000|2021-01-18 09:45:00|22849.1|22849.1|22845.97|22845.97|22874.3|22874.3|22845.97|22845.97|0
1610963400000|2021-01-18 09:50:00|22849.51|22849.51|22887.17|22887.17|22887.17|22887.17|22845.97|22845.97|0
1610963700000|2021-01-18 09:55:00|22894.25|22894.25|22854.1|22854.1|22897.79|22897.79|22850.55|22850.55|0
1610964000000|2021-01-18 10:00:00|22850.55|22850.55|22842.46|22842.46|22855.3|22855.3|22834.78|22834.78|0
1610964300000|2021-01-18 10:05:00|22846|22846|22844.7|22844.7|22846|22846|22831.36|22831.36|0
1610964600000|2021-01-18 10:10:00|22848.24|22848.24|22875.36|22875.36|22875.36|22875.36|22844.7|22844.7|0
1610964900000|2021-01-18 10:15:00|22875.77|22875.77|22909.19|22909.19|22909.19|22909.19|22875.77|22875.77|0
1610965200000|2021-01-18 10:20:00|22905.64|22905.64|22887.05|22887.05|22911.84|22911.84|22887.05|22887.05|0
1610965500000|2021-01-18 10:25:00|22890.59|22890.59|22889.39|22889.39|22894.73|22894.73|22889.39|22889.39|0
1610965800000|2021-01-18 10:30:00|22885.84|22885.84|22868.14|22868.14|22885.84|22885.84|22861.06|22861.06|0
1610966100000|2021-01-18 10:35:00|22871.68|22871.68|22886.86|22886.86|22886.86|22886.86|22861.88|22861.88|0
1610966400000|2021-01-18 10:40:00|22890.4|22890.4|22907.28|22907.28|22911.43|22911.43|22889.8|22889.8|0
1610966700000|2021-01-18 10:45:00|22903.74|22903.74|22903.52|22903.52|22907.06|22907.06|22899.38|22899.38|0
1610967000000|2021-01-18 10:50:00|22902.7|22902.7|22899.16|22899.16|22902.7|22902.7|22899.16|22899.16|0
1610967300000|2021-01-18 10:55:00|22895.62|22895.62|22896.7|22896.7|22903.78|22903.78|22895.62|22895.62|0
1610967600000|2021-01-18 11:00:00|22889.62|22889.62|22893.16|22893.16|22893.16|22893.16|22872.32|22872.32|0
1610967900000|2021-01-18 11:05:00|22894.36|22894.36|22930.02|22930.02|22930.02|22930.02|22894.36|22894.36|0
1610968200000|2021-01-18 11:10:00|22926.48|22926.48|22915.8|22915.8|22928.28|22928.28|22911.78|22911.78|0
1610968500000|2021-01-18 11:15:00|22908.72|22908.72|22910.02|22910.02|22917.61|22917.61|22905.18|22905.18|0
1610968800000|2021-01-18 11:20:00|22909.41|22909.41|22889.3|22889.3|22909.41|22909.41|22889.3|22889.3|0
1610969100000|2021-01-18 11:25:00|22885.76|22885.76|22881.56|22881.56|22885.76|22885.76|22863.31|22863.31|0
1610969400000|2021-01-18 11:30:00|22882.16|22882.16|22831.1|22831.1|22888.11|22888.11|22815.85|22815.85|0
1610969700000|2021-01-18 11:35:00|22834.64|22834.64|22844.54|22844.54|22845.14|22845.14|22834.64|22834.64|0
1610970000000|2021-01-18 11:40:00|22841|22841|22821.61|22821.61|22841|22841|22815.13|22815.13|0
1610970300000|2021-01-18 11:45:00|22821.2|22821.2|22815.73|22815.73|22821.8|22821.8|22800.55|22800.55|0
1610970600000|2021-01-18 11:50:00|22822.81|22822.81|22821.58|22821.58|22832.2|22832.2|22818.04|22818.04|0
1610970900000|2021-01-18 11:55:00|22818.04|22818.04|22828.08|22828.08|22828.08|22828.08|22809.17|22809.17|0
1610971200000|2021-01-18 12:00:00|22824.54|22824.54|22819.54|22819.54|22835.17|22835.17|22819.54|22819.54|0
1610971500000|2021-01-18 12:05:00|22824.28|22824.28|22818.31|22818.31|22826.34|22826.34|22810.75|22810.75|0
1610971800000|2021-01-18 12:10:00|22818.91|22818.91|22822.45|22822.45|22829.54|22829.54|22818.91|22818.91|0
1610972100000|2021-01-18 12:15:00|22822.86|22822.86|22842.66|22842.66|22844.47|22844.47|22822.86|22822.86|0
1610972400000|2021-01-18 12:20:00|22843.26|22843.26|22838.71|22838.71|22845.79|22845.79|22838.71|22838.71|0
1610972700000|2021-01-18 12:25:00|22842.25|22842.25|22845.79|22845.79|22849.33|22849.33|22838.71|22838.71|0
1610973000000|2021-01-18 12:30:00|22844.59|22844.59|22855.21|22855.21|22869.38|22869.38|22844.59|22844.59|0
1610973300000|2021-01-18 12:35:00|22858.76|22858.76|22867.52|22867.52|22868.85|22868.85|22858.15|22858.15|0
1610973600000|2021-01-18 12:40:00|22868|22868|22862.37|22862.37|22869.08|22869.08|22862.37|22862.37|0
1610973900000|2021-01-18 12:45:00|22858.82|22858.82|22849.81|22849.81|22860.44|22860.44|22849.81|22849.81|0
1610974200000|2021-01-18 12:50:00|22848.61|22848.61|22841.34|22841.34|22862.58|22862.58|22841.34|22841.34|0
1610974500000|2021-01-18 12:55:00|22848.42|22848.42|22848.61|22848.61|22859.04|22859.04|22848.42|22848.42|0
1610974800000|2021-01-18 13:00:00|22849.09|22849.09|22838.25|22838.25|22849.09|22849.09|22835.12|22835.12|0
1610975100000|2021-01-18 13:05:00|22841.79|22841.79|22836.03|22836.03|22841.79|22841.79|22825.41|22825.41|0
1610975400000|2021-01-18 13:10:00|22832.49|22832.49|22836.63|22836.63|22844.13|22844.13|22832.49|22832.49|0
1610975700000|2021-01-18 13:15:00|22837.23|22837.23|22838.25|22838.25|22838.25|22838.25|22830.15|22830.15|0
1610976000000|2021-01-18 13:20:00|22845.33|22845.33|22849.69|22849.69|22850.07|22850.07|22838.85|22838.85|0
1610976300000|2021-01-18 13:25:00|22850.1|22850.1|22857.38|22857.38|22868|22868|22850.1|22850.1|0
1610976600000|2021-01-18 13:30:00|22860.92|22860.92|22861.52|22861.52|22864.46|22864.46|22857.98|22857.98|0
1610976900000|2021-01-18 13:35:00|22865.06|22865.06|22854.63|22854.63|22865.06|22865.06|22850.9|22850.9|0
1610977200000|2021-01-18 13:40:00|22858.17|22858.17|22859.31|22859.31|22863.45|22863.45|22852.83|22852.83|0
1610977500000|2021-01-18 13:45:00|22855.77|22855.77|22849.28|22849.28|22856.37|22856.37|22846.47|22846.47|0
1610977800000|2021-01-18 13:50:00|22845.74|22845.74|22852.83|22852.83|22856.37|22856.37|22845.74|22845.74|0
1610978100000|2021-01-18 13:55:00|22856.37|22856.37|22834.88|22834.88|22856.85|22856.85|22834.4|22834.4|0
1610978400000|2021-01-18 14:00:00|22838.42|22838.42|22881.64|22881.64|22892.26|22892.26|22838.42|22838.42|0
1610978700000|2021-01-18 14:05:00|22878.09|22878.09|22869.78|22869.78|22878.09|22878.09|22862.7|22862.7|0
1610979000000|2021-01-18 14:10:00|22880.4|22880.4|22886.12|22886.12|22887.08|22887.08|22879.99|22879.99|0
1610979300000|2021-01-18 14:15:00|22886.72|22886.72|22885.04|22885.04|22886.72|22886.72|22885.04|22885.04|0
1610979600000|2021-01-18 14:20:00|22884.62|22884.62|22884.75|22884.75|22888.29|22888.29|22869.86|22869.86|0
1610979900000|2021-01-18 14:25:00|22885.71|22885.71|22855.13|22855.13|22885.71|22885.71|22855.13|22855.13|0
1610980200000|2021-01-18 14:30:00|22844.51|22844.51|22853.93|22853.93|22857.47|22857.47|22837.43|22837.43|0
1610980500000|2021-01-18 14:35:00|22857.47|22857.47|22868.96|22868.96|22869.56|22869.56|22850.39|22850.39|0
1610980800000|2021-01-18 14:40:00|22861.87|22861.87|22873.51|22873.51|22876.64|22876.64|22861.27|22861.27|0
1610981100000|2021-01-18 14:45:00|22872.91|22872.91|22865.54|22865.54|22873.51|22873.51|22861.99|22861.99|0
1610981400000|2021-01-18 14:50:00|22861.99|22861.99|22854.31|22854.31|22869.08|22869.08|22854.31|22854.31|0
1610981700000|2021-01-18 14:55:00|22850.77|22850.77|22848.94|22848.94|22853.3|22853.3|22847.23|22847.23|0
1610982000000|2021-01-18 15:00:00|22852.48|22852.48|22852.89|22852.89|22860.98|22860.98|22848.94|22848.94|0
1610982300000|2021-01-18 15:05:00|22853.3|22853.3|22855.88|22855.88|22860.38|22860.38|22853.3|22853.3|0
1610982600000|2021-01-18 15:10:00|22852.34|22852.34|22829.45|22829.45|22852.34|22852.34|22825.91|22825.91|0
1610982900000|2021-01-18 15:15:00|22830.05|22830.05|22825.14|22825.14|22831.31|22831.31|22825.14|22825.14|0
1610983200000|2021-01-18 15:20:00|22818.06|22818.06|22809.36|22809.36|22818.06|22818.06|22809.36|22809.36|0
1610983500000|2021-01-18 15:25:00|22809.77|22809.77|22810.06|22810.06|22825.36|22825.36|22809.58|22809.58|0
1610983800000|2021-01-18 15:30:00|22810.47|22810.47|22806.04|22806.04|22813.12|22813.12|22799.44|22799.44|0
1610984100000|2021-01-18 15:35:00|22806.45|22806.45|22817.07|22817.07|22821.82|22821.82|22798.96|22798.96|0
1610984400000|2021-01-18 15:40:00|22817.68|22817.68|22817.36|22817.36|22824.45|22824.45|22813.82|22813.82|0
1610984700000|2021-01-18 15:45:00|22816.95|22816.95|22808.93|22808.93|22816.95|22816.95|22807.85|22807.85|0
1610985000000|2021-01-18 15:50:00|22807.97|22807.97|22807.56|22807.56|22807.97|22807.97|22800.89|22800.89|0
1610985300000|2021-01-18 15:55:00|22814.64|22814.64|22810.5|22810.5|22821.72|22821.72|22810.5|22810.5|0
1610985600000|2021-01-18 16:00:00|22814.04|22814.04|22824.54|22824.54|22828.2|22828.2|22814.04|22814.04|0
1610985900000|2021-01-18 16:05:00|22821|22821|22804.07|22804.07|22821|22821|22803.25|22803.25|0
1610986200000|2021-01-18 16:10:00|22803.66|22803.66|22788.89|22788.89|22803.66|22803.66|22785.13|22785.13|0
1610986500000|2021-01-18 16:15:00|22788.48|22788.48|22779.78|22779.78|22796.17|22796.17|22779.78|22779.78|0
1610986800000|2021-01-18 16:20:00|22776.24|22776.24|22783.27|22783.27|22785.86|22785.86|22775.23|22775.23|0
1610987100000|2021-01-18 16:25:00|22776.19|22776.19|22794.21|22794.21|22795.7|22795.7|22776.19|22776.19|0
1611044100000|2021-01-19 08:15:00|22872.28|22872.28|22919.88|22919.88|22919.88|22919.88|22851.51|22851.51|0
1611044400000|2021-01-19 08:20:00|22923.42|22923.42|22911.58|22911.58|22923.7|22923.7|22894.7|22894.7|0
1611044700000|2021-01-19 08:25:00|22909.12|22909.12|22949.84|22949.84|22953.89|22953.89|22902.04|22902.04|0
1611045000000|2021-01-19 08:30:00|22949.02|22949.02|22911.93|22911.93|22968.78|22968.78|22908.38|22908.38|0
1611045300000|2021-01-19 08:35:00|22908.38|22908.38|22884.43|22884.43|22911.93|22911.93|22874.72|22874.72|0
1611045600000|2021-01-19 08:40:00|22885.25|22885.25|22879.15|22879.15|22900.4|22900.4|22879.15|22879.15|0
1611045900000|2021-01-19 08:45:00|22875.61|22875.61|22863.1|22863.1|22880.55|22880.55|22854.36|22854.36|0
1611046200000|2021-01-19 08:50:00|22864.74|22864.74|22874.27|22874.27|22874.27|22874.27|22861.21|22861.21|0
1611046500000|2021-01-19 08:55:00|22877.81|22877.81|22841.76|22841.76|22884.9|22884.9|22835.27|22835.27|0
1611046800000|2021-01-19 09:00:00|22831.13|22831.13|22843.97|22843.97|22843.97|22843.97|22802.2|22802.2|0
1611047100000|2021-01-19 09:05:00|22858.14|22858.14|22888.27|22888.27|22888.27|22888.27|22842.96|22842.96|0
1611047400000|2021-01-19 09:10:00|22891.81|22891.81|22892.22|22892.22|22909.74|22909.74|22873.92|22873.92|0
1611047700000|2021-01-19 09:15:00|22881.6|22881.6|22880.08|22880.08|22881.6|22881.6|22859.75|22859.75|0
1611048000000|2021-01-19 09:20:00|22876.54|22876.54|22886.38|22886.38|22889.88|22889.88|22872.18|22872.18|0
1611048300000|2021-01-19 09:25:00|22882.84|22882.84|22849.24|22849.24|22882.84|22882.84|22842.76|22842.76|0
1611048600000|2021-01-19 09:30:00|22852.78|22852.78|22870.87|22870.87|22871.47|22871.47|22852.78|22852.78|0
1611048900000|2021-01-19 09:35:00|22871.34|22871.34|22844.3|22844.3|22871.34|22871.34|22844.3|22844.3|0
1611049200000|2021-01-19 09:40:00|22844.9|22844.9|22843.48|22843.48|22847.84|22847.84|22843.09|22843.09|0
1611049500000|2021-01-19 09:45:00|22839.93|22839.93|22842.65|22842.65|22842.65|22842.65|22839.11|22839.11|0
1611049800000|2021-01-19 09:50:00|22843.06|22843.06|22866.02|22866.02|22867.25|22867.25|22835.98|22835.98|0
1611050100000|2021-01-19 09:55:00|22862.48|22862.48|22858.65|22858.65|22862.48|22862.48|22840.94|22840.94|0
1611050400000|2021-01-19 10:00:00|22876.36|22876.36|22871.49|22871.49|22880.31|22880.31|22855.4|22855.4|0
1611050700000|2021-01-19 10:05:00|22867.95|22867.95|22835.5|22835.5|22900.64|22900.64|22835.5|22835.5|0
1611051000000|2021-01-19 10:10:00|22839.04|22839.04|22805.03|22805.03|22839.04|22839.04|22790.26|22790.26|0
1611051300000|2021-01-19 10:15:00|22819.19|22819.19|22821.02|22821.02|22828.11|22828.11|22813.94|22813.94|0
1611051600000|2021-01-19 10:20:00|22817.48|22817.48|22801.51|22801.51|22817.48|22817.48|22801.51|22801.51|0
1611051900000|2021-01-19 10:25:00|22800.91|22800.91|22786.34|22786.34|22800.91|22800.91|22782.38|22782.38|0
1611052200000|2021-01-19 10:30:00|22789.88|22789.88|22811.34|22811.34|22815.08|22815.08|22789.88|22789.88|0
1611052500000|2021-01-19 10:35:00|22818.43|22818.43|22815.75|22815.75|22818.43|22818.43|22808.66|22808.66|0
1611052800000|2021-01-19 10:40:00|22816.16|22816.16|22792.43|22792.43|22816.16|22816.16|22792.43|22792.43|0
1611053100000|2021-01-19 10:45:00|22791.83|22791.83|22796.6|22796.6|22797.9|22797.9|22784.15|22784.15|0
1611053400000|2021-01-19 10:50:00|22797.08|22797.08|22803.49|22803.49|22803.49|22803.49|22781.23|22781.23|0
1611053700000|2021-01-19 10:55:00|22796.41|22796.41|22819.37|22819.37|22829.17|22829.17|22796.41|22796.41|0
1611054000000|2021-01-19 11:00:00|22822.91|22822.91|22804.03|22804.03|22833.15|22833.15|22804.03|22804.03|0
1611054300000|2021-01-19 11:05:00|22800.49|22800.49|22811.71|22811.71|22828.82|22828.82|22800.49|22800.49|0
1611054600000|2021-01-19 11:10:00|22812.19|22812.19|22816.34|22816.34|22816.82|22816.82|22812.19|22812.19|0
1611054900000|2021-01-19 11:15:00|22826.96|22826.96|22845.94|22845.94|22845.94|22845.94|22819.47|22819.47|0
1611055200000|2021-01-19 11:20:00|22845.12|22845.12|22860.1|22860.1|22860.1|22860.1|22845.12|22845.12|0
1611055500000|2021-01-19 11:25:00|22863.65|22863.65|22846.73|22846.73|22863.65|22863.65|22846.73|22846.73|0
1611055800000|2021-01-19 11:30:00|22853.81|22853.81|22862.2|22862.2|22872.82|22872.82|22853.81|22853.81|0
1611056100000|2021-01-19 11:35:00|22865.74|22865.74|22890.53|22890.53|22897.61|22897.61|22865.74|22865.74|0
1611056400000|2021-01-19 11:40:00|22890.94|22890.94|22880.12|22880.12|22901.56|22901.56|22867.19|22867.19|0
1611056700000|2021-01-19 11:45:00|22887.21|22887.21|22886.6|22886.6|22897.83|22897.83|22879.52|22879.52|0
1611057000000|2021-01-19 11:50:00|22883.06|22883.06|22887.11|22887.11|22887.11|22887.11|22872.94|22872.94|0
1611057300000|2021-01-19 11:55:00|22890.65|22890.65|22879.42|22879.42|22890.65|22890.65|22875.88|22875.88|0
1611057600000|2021-01-19 12:00:00|22879.01|22879.01|22868.39|22868.39|22879.01|22879.01|22861.91|22861.91|0
1611057900000|2021-01-19 12:05:00|22867.98|22867.98|22851.65|22851.65|22867.98|22867.98|22851.65|22851.65|0
1611058200000|2021-01-19 12:10:00|22844.57|22844.57|22849.31|22849.31|22862.28|22862.28|22841.03|22841.03|0
1611058500000|2021-01-19 12:15:00|22848.83|22848.83|22870.49|22870.49|22870.49|22870.49|22848.23|22848.23|0
1611058800000|2021-01-19 12:20:00|22874.03|22874.03|22856.17|22856.17|22877.58|22877.58|22845.1|22845.1|0
1611059100000|2021-01-19 12:25:00|22855.75|22855.75|22842.82|22842.82|22857.4|22857.4|22842.34|22842.34|0
1611059400000|2021-01-19 12:30:00|22853.45|22853.45|22850.03|22850.03|22853.45|22853.45|22835.86|22835.86|0
1611059700000|2021-01-19 12:35:00|22846.48|22846.48|22877.95|22877.95|22881.49|22881.49|22842.34|22842.34|0
1611060000000|2021-01-19 12:40:00|22881.49|22881.49|22849.78|22849.78|22881.49|22881.49|22849.78|22849.78|0
1611060300000|2021-01-19 12:45:00|22842.7|22842.7|22886.61|22886.61|22890.15|22890.15|22842.7|22842.7|0
1611060600000|2021-01-19 12:50:00|22887.02|22887.02|22959.31|22959.31|22965.79|22965.79|22887.02|22887.02|0
1611060900000|2021-01-19 12:55:00|22955.77|22955.77|22953.9|22953.9|22958.9|22958.9|22939.8|22939.8|0
1611061200000|2021-01-19 13:00:00|22950.36|22950.36|22951.78|22951.78|22953.01|22953.01|22935.3|22935.3|0
1611061500000|2021-01-19 13:05:00|22958.86|22958.86|22980.11|22980.11|22980.11|22980.11|22951.78|22951.78|0
1611061800000|2021-01-19 13:10:00|22969.48|22969.48|22988.96|22988.96|22994.49|22994.49|22962.21|22962.21|0
1611062100000|2021-01-19 13:15:00|22988.54|22988.54|22977.01|22977.01|22988.54|22988.54|22942.1|22942.1|0
1611062400000|2021-01-19 13:20:00|22978.21|22978.21|23011.28|23011.28|23011.28|23011.28|22978.21|22978.21|0
1611062700000|2021-01-19 13:25:00|23011.69|23011.69|23026.75|23026.75|23030.29|23030.29|23011.69|23011.69|0
1611063000000|2021-01-19 13:30:00|23030.29|23030.29|23018.53|23018.53|23030.29|23030.29|23014.99|23014.99|0
1611063300000|2021-01-19 13:35:00|23022.07|23022.07|23015.81|23015.81|23022.68|23022.68|23007.91|23007.91|0
1611063600000|2021-01-19 13:40:00|23015.4|23015.4|22992.8|22992.8|23018.94|23018.94|22992.8|22992.8|0
1611063900000|2021-01-19 13:45:00|22989.26|22989.26|22959.32|22959.32|22989.26|22989.26|22959.32|22959.32|0
1611064200000|2021-01-19 13:50:00|22966.4|22966.4|22980.57|22980.57|22980.57|22980.57|22965.8|22965.8|0
1611064500000|2021-01-19 13:55:00|22984.11|22984.11|22991.99|22991.99|23005.55|23005.55|22984.11|22984.11|0
1611064800000|2021-01-19 14:00:00|22988.44|22988.44|22980.47|22980.47|23019.91|23019.91|22978.67|22978.67|0
1611065100000|2021-01-19 14:05:00|22981.07|22981.07|22984.2|22984.2|22984.2|22984.2|22973.58|22973.58|0
1611065400000|2021-01-19 14:10:00|22987.75|22987.75|22998.97|22998.97|23002.92|23002.92|22987.75|22987.75|0
1611065700000|2021-01-19 14:15:00|22995.43|22995.43|22989.74|22989.74|22996.22|22996.22|22989.14|22989.14|0
1611066000000|2021-01-19 14:20:00|22986.2|22986.2|22986.99|22986.99|23008.24|23008.24|22972.04|22972.04|0
1611066300000|2021-01-19 14:25:00|22983.45|22983.45|22963.22|22963.22|22986.99|22986.99|22950.38|22950.38|0
1611066600000|2021-01-19 14:30:00|22959.68|22959.68|22965.68|22965.68|22984.46|22984.46|22944.31|22944.31|0
1611066900000|2021-01-19 14:35:00|22969.22|22969.22|22942.87|22942.87|22980.03|22980.03|22942.87|22942.87|0
1611067200000|2021-01-19 14:40:00|22943.28|22943.28|22929.94|22929.94|22946.63|22946.63|22907.27|22907.27|0
1611067500000|2021-01-19 14:45:00|22926.39|22926.39|22893.22|22893.22|22926.39|22926.39|22893.22|22893.22|0
1611067800000|2021-01-19 14:50:00|22903.85|22903.85|22908.4|22908.4|22908.4|22908.4|22876.94|22876.94|0
1611068100000|2021-01-19 14:55:00|22911.94|22911.94|22966.14|22966.14|22970.4|22970.4|22908.4|22908.4|0
1611068400000|2021-01-19 15:00:00|22969.68|22969.68|22987.39|22987.39|22990.93|22990.93|22947.83|22947.83|0
1611068700000|2021-01-19 15:05:00|22986.18|22986.18|22970.69|22970.69|22992.13|22992.13|22962.41|22962.41|0
1611069000000|2021-01-19 15:10:00|22970.09|22970.09|22956.62|22956.62|22970.09|22970.09|22927.79|22927.79|0
1611069300000|2021-01-19 15:15:00|22949.54|22949.54|22964.78|22964.78|22987.14|22987.14|22935.37|22935.37|0
1611069600000|2021-01-19 15:20:00|22968.32|22968.32|22954.35|22954.35|22969.53|22969.53|22954.13|22954.13|0
1611069900000|2021-01-19 15:25:00|22940.19|22940.19|22973.38|22973.38|22975.72|22975.72|22940.19|22940.19|0
1611070200000|2021-01-19 15:30:00|22980.47|22980.47|22975.72|22975.72|22996.97|22996.97|22972.18|22972.18|0
1611070500000|2021-01-19 15:35:00|22968.64|22968.64|22952.52|22952.52|22987.01|22987.01|22952.52|22952.52|0
1611070800000|2021-01-19 15:40:00|22934.81|22934.81|22957.67|22957.67|22957.67|22957.67|22934.81|22934.81|0
1611071100000|2021-01-19 15:45:00|22954.13|22954.13|22958.4|22958.4|22969.81|22969.81|22947.05|22947.05|0
1611071400000|2021-01-19 15:50:00|22954.86|22954.86|22972.15|22972.15|22985.11|22985.11|22953.84|22953.84|0
1611071700000|2021-01-19 15:55:00|22979.23|22979.23|22959.31|22959.31|22989.86|22989.86|22956.37|22956.37|0
1611072000000|2021-01-19 16:00:00|22959.72|22959.72|22972.97|22972.97|22983.19|22983.19|22949.92|22949.92|0
1611072300000|2021-01-19 16:05:00|22969.43|22969.43|22957.79|22957.79|22981.86|22981.86|22950.71|22950.71|0
1611072600000|2021-01-19 16:10:00|22957.19|22957.19|22920.29|22920.29|22961.15|22961.15|22920.29|22920.29|0
1611072900000|2021-01-19 16:15:00|22916.75|22916.75|22934.33|22934.33|22939.68|22939.68|22913.21|22913.21|0
1611073200000|2021-01-19 16:20:00|22930.79|22930.79|22933.01|22933.01|22934.33|22934.33|22919.57|22919.57|0
1611073500000|2021-01-19 16:25:00|22929.47|22929.47|22958.93|22958.93|22966.97|22966.97|22929.47|22929.47|0
1611130500000|2021-01-20 08:15:00|22866.61|22866.61|22838.66|22838.66|22889.06|22889.06|22821.65|22821.65|0
1611130800000|2021-01-20 08:20:00|22838.25|22838.25|22860.92|22860.92|22880.43|22880.43|22829.12|22829.12|0
1611131100000|2021-01-20 08:25:00|22857.38|22857.38|22839.55|22839.55|22864.05|22864.05|22839.55|22839.55|0
1611131400000|2021-01-20 08:30:00|22843.5|22843.5|22878.34|22878.34|22894.62|22894.62|22843.5|22843.5|0
1611131700000|2021-01-20 08:35:00|22874.8|22874.8|22904.36|22904.36|22904.36|22904.36|22862.97|22862.97|0
1611132000000|2021-01-20 08:40:00|22904.97|22904.97|22950.61|22950.61|22951.21|22951.21|22887.26|22887.26|0
1611132300000|2021-01-20 08:45:00|22951.21|22951.21|22932.38|22932.38|22981.65|22981.65|22932.38|22932.38|0
1611132600000|2021-01-20 08:50:00|22939.46|22939.46|22884.83|22884.83|22939.46|22939.46|22884.35|22884.35|0
1611132900000|2021-01-20 08:55:00|22885.43|22885.43|22904.37|22904.37|22924.38|22924.38|22885.43|22885.43|0
1611133200000|2021-01-20 09:00:00|22911.45|22911.45|22888.97|22888.97|22912.27|22912.27|22868.83|22868.83|0
1611133500000|2021-01-20 09:05:00|22888.49|22888.49|22878.09|22878.09|22899.11|22899.11|22877.87|22877.87|0
1611133800000|2021-01-20 09:10:00|22871|22871|22870.38|22870.38|22894.69|22894.69|22870.38|22870.38|0
1611134100000|2021-01-20 09:15:00|22877.46|22877.46|22890.59|22890.59|22894.13|22894.13|22873.58|22873.58|0
1611134400000|2021-01-20 09:20:00|22883.5|22883.5|22872.86|22872.86|22887.36|22887.36|22869.32|22869.32|0
1611134700000|2021-01-20 09:25:00|22873.28|22873.28|22871.25|22871.25|22877.23|22877.23|22865.78|22865.78|0
1611135000000|2021-01-20 09:30:00|22867.71|22867.71|22866.1|22866.1|22881.87|22881.87|22866.1|22866.1|0
1611135300000|2021-01-20 09:35:00|22865.68|22865.68|22868.09|22868.09|22868.09|22868.09|22843.43|22843.43|0
1611135600000|2021-01-20 09:40:00|22868.92|22868.92|22890.14|22890.14|22890.55|22890.55|22864.14|22864.14|0
1611135900000|2021-01-20 09:45:00|22893.68|22893.68|22898.45|22898.45|22898.45|22898.45|22886.59|22886.59|0
1611136200000|2021-01-20 09:50:00|22901.99|22901.99|22913.24|22913.24|22914.07|22914.07|22893.42|22893.42|0
1611136500000|2021-01-20 09:55:00|22913.65|22913.65|22951.62|22951.62|22955.17|22955.17|22913.65|22913.65|0
1611136800000|2021-01-20 10:00:00|22952.1|22952.1|22938.54|22938.54|22953.12|22953.12|22938.54|22938.54|0
1611137100000|2021-01-20 10:05:00|22935|22935|22934.21|22934.21|22937.75|22937.75|22923.58|22923.58|0
1611137400000|2021-01-20 10:10:00|22930.67|22930.67|22955.77|22955.77|22964.53|22964.53|22927.12|22927.12|0
1611137700000|2021-01-20 10:15:00|22956.18|22956.18|22957.67|22957.67|22963.91|22963.91|22938.47|22938.47|0
1611138000000|2021-01-20 10:20:00|22957.07|22957.07|22926.93|22926.93|22957.48|22957.48|22917.51|22917.51|0
1611138300000|2021-01-20 10:25:00|22926.52|22926.52|22913.9|22913.9|22926.52|22926.52|22908.21|22908.21|0
1611138600000|2021-01-20 10:30:00|22920.99|22920.99|22898.95|22898.95|22924.94|22924.94|22898.95|22898.95|0
1611138900000|2021-01-20 10:35:00|22902.49|22902.49|22919.78|22919.78|22920.6|22920.6|22902.49|22902.49|0
1611139200000|2021-01-20 10:40:00|22923.32|22923.32|22914|22914|22923.32|22923.32|22914|22914|0
1611139500000|2021-01-20 10:45:00|22906.91|22906.91|22914.82|22914.82|22921.9|22921.9|22906.91|22906.91|0
1611139800000|2021-01-20 10:50:00|22915.64|22915.64|22922.53|22922.53|22923.13|22923.13|22915.64|22915.64|0
1611140100000|2021-01-20 10:55:00|22918.99|22918.99|22924.34|22924.34|22929.61|22929.61|22918.99|22918.99|0
1611140400000|2021-01-20 11:00:00|22927.88|22927.88|22947.8|22947.8|22947.8|22947.8|22926.55|22926.55|0
1611140700000|2021-01-20 11:05:00|22944.26|22944.26|22951.75|22951.75|22951.94|22951.94|22944.26|22944.26|0
1611141000000|2021-01-20 11:10:00|22944.67|22944.67|22938.5|22938.5|22945.58|22945.58|22925.54|22925.54|0
1611141300000|2021-01-20 11:15:00|22931.42|22931.42|22936.48|22936.48|22941.44|22941.44|22930.82|22930.82|0
1611141600000|2021-01-20 11:20:00|22932.93|22932.93|22935.65|22935.65|22935.65|22935.65|22932.11|22932.11|0
1611141900000|2021-01-20 11:25:00|22932.11|22932.11|22949.03|22949.03|22949.03|22949.03|22927.37|22927.37|0
1611142200000|2021-01-20 11:30:00|22949.63|22949.63|22938.98|22938.98|22950.23|22950.23|22931.89|22931.89|0
1611142500000|2021-01-20 11:35:00|22935.44|22935.44|22937.77|22937.77|22937.77|22937.77|22930.69|22930.69|0
1611142800000|2021-01-20 11:40:00|22934.23|22934.23|22933.22|22933.22|22937.77|22937.77|22930.69|22930.69|0
1611143100000|2021-01-20 11:45:00|22932.81|22932.81|22931.61|22931.61|22936.35|22936.35|22931.61|22931.61|0
1611143400000|2021-01-20 11:50:00|22932.81|22932.81|22935.94|22935.94|22940.49|22940.49|22928.86|22928.86|0
1611143700000|2021-01-20 11:55:00|22935.53|22935.53|22929.49|22929.49|22942.83|22942.83|22929.49|22929.49|0
1611144000000|2021-01-20 12:00:00|22936.57|22936.57|22938.88|22938.88|22942.42|22942.42|22936.57|22936.57|0
1611144300000|2021-01-20 12:05:00|22939.29|22939.29|22934.55|22934.55|22939.29|22939.29|22934.55|22934.55|0
1611144600000|2021-01-20 12:10:00|22938.09|22938.09|22952.25|22952.25|22952.25|22952.25|22938.09|22938.09|0
1611144900000|2021-01-20 12:15:00|22948.71|22948.71|22934.96|22934.96|22948.71|22948.71|22934.96|22934.96|0
1611145200000|2021-01-20 12:20:00|22942.04|22942.04|22944.76|22944.76|22952.66|22952.66|22938.5|22938.5|0
1611145500000|2021-01-20 12:25:00|22941.22|22941.22|22967.21|22967.21|22967.21|22967.21|22941.22|22941.22|0
1611145800000|2021-01-20 12:30:00|22970.75|22970.75|22955.38|22955.38|22977.83|22977.83|22955.38|22955.38|0
1611146100000|2021-01-20 12:35:00|22948.3|22948.3|22941.03|22941.03|22948.3|22948.3|22940.2|22940.2|0
1611146400000|2021-01-20 12:40:00|22940.2|22940.2|22947.1|22947.1|22947.1|22947.1|22925.85|22925.85|0
1611146700000|2021-01-20 12:45:00|22943.55|22943.55|22944.85|22944.85|22946.27|22946.27|22941.91|22941.91|0
1611147000000|2021-01-20 12:50:00|22944.37|22944.37|22962.37|22962.37|22962.37|22962.37|22934.57|22934.57|0
1611147300000|2021-01-20 12:55:00|22955.28|22955.28|22940.52|22940.52|22955.28|22955.28|22940.11|22940.11|0
1611147600000|2021-01-20 13:00:00|22947.6|22947.6|22935.9|22935.9|22947.6|22947.6|22934.69|22934.69|0
1611147900000|2021-01-20 13:05:00|22942.98|22942.98|22950.25|22950.25|22957.94|22957.94|22942.98|22942.98|0
1611148200000|2021-01-20 13:10:00|22946.71|22946.71|22941.97|22941.97|22949.05|22949.05|22934.88|22934.88|0
1611148500000|2021-01-20 13:15:00|22945.51|22945.51|22945.1|22945.1|22949.24|22949.24|22941.56|22941.56|0
1611148800000|2021-01-20 13:20:00|22941.56|22941.56|22954.2|22954.2|22954.2|22954.2|22934.47|22934.47|0
1611149100000|2021-01-20 13:25:00|22953.79|22953.79|22968.44|22968.44|22979.06|22979.06|22953.79|22953.79|0
1611149400000|2021-01-20 13:30:00|22967.84|22967.84|22965.59|22965.59|22972.68|22972.68|22965.59|22965.59|0
1611149700000|2021-01-20 13:35:00|22969.14|22969.14|22958.03|22958.03|22969.14|22969.14|22953.89|22953.89|0
1611150000000|2021-01-20 13:40:00|22958.44|22958.44|22952.18|22952.18|22959.26|22959.26|22952.18|22952.18|0
1611150300000|2021-01-20 13:45:00|22948.64|22948.64|22958.47|22958.47|22962.83|22962.83|22948.64|22948.64|0
1611150600000|2021-01-20 13:50:00|22958.95|22958.95|22975.43|22975.43|22979.38|22979.38|22954.59|22954.59|0
1611150900000|2021-01-20 13:55:00|22971.88|22971.88|22998.07|22998.07|23002.02|23002.02|22971.88|22971.88|0
1611151200000|2021-01-20 14:00:00|23001.61|23001.61|23028.01|23028.01|23031.55|23031.55|23001.61|23001.61|0
1611151500000|2021-01-20 14:05:00|23031.55|23031.55|23027.7|23027.7|23035.38|23035.38|23024.16|23024.16|0
1611151800000|2021-01-20 14:10:00|23028.11|23028.11|23049.48|23049.48|23071.33|23071.33|23028.11|23028.11|0
1611152100000|2021-01-20 14:15:00|23049.89|23049.89|23044.83|23044.83|23049.89|23049.89|23035.54|23035.54|0
1611152400000|2021-01-20 14:20:00|23041.29|23041.29|23057.45|23057.45|23066.87|23066.87|23033.99|23033.99|0
1611152700000|2021-01-20 14:25:00|23061|23061|23058.95|23058.95|23068.97|23068.97|23058.95|23058.95|0
1611153000000|2021-01-20 14:30:00|23062.49|23062.49|23062.98|23062.98|23081.11|23081.11|23029.79|23029.79|0
1611153300000|2021-01-20 14:35:00|23063.58|23063.58|22997.51|22997.51|23063.58|23063.58|22993.97|22993.97|0
1611153600000|2021-01-20 14:40:00|22996.91|22996.91|22990.94|22990.94|23003.17|23003.17|22983.44|22983.44|0
1611153900000|2021-01-20 14:45:00|22990.33|22990.33|22994.48|22994.48|23001.56|23001.56|22976.77|22976.77|0
1611154200000|2021-01-20 14:50:00|22998.02|22998.02|22978.03|22978.03|23001.56|23001.56|22974.49|22974.49|0
1611154500000|2021-01-20 14:55:00|22979.23|22979.23|23018.57|23018.57|23025.65|23025.65|22979.23|22979.23|0
1611154800000|2021-01-20 15:00:00|23016.76|23016.76|23094.96|23094.96|23102.04|23102.04|23016.76|23016.76|0
1611155100000|2021-01-20 15:05:00|23091.42|23091.42|23034.42|23034.42|23100.84|23100.84|23026.38|23026.38|0
1611155400000|2021-01-20 15:10:00|23037.96|23037.96|23031.32|23031.32|23048.58|23048.58|23027.96|23027.96|0
1611155700000|2021-01-20 15:15:00|23027.77|23027.77|23014.91|23014.91|23047.19|23047.19|23014.91|23014.91|0
1611156000000|2021-01-20 15:20:00|23011.36|23011.36|23023.78|23023.78|23032.06|23032.06|22992.46|22992.46|0
1611156300000|2021-01-20 15:25:00|23023.18|23023.18|23003.13|23003.13|23023.18|23023.18|22996.96|22996.96|0
1611156600000|2021-01-20 15:30:00|23002.72|23002.72|22998.17|22998.17|23005.66|23005.66|22991.5|22991.5|0
1611156900000|2021-01-20 15:35:00|23001.71|23001.71|22999.4|22999.4|23001.71|23001.71|22979.67|22979.67|0
1611157200000|2021-01-20 15:40:00|22999.88|22999.88|22996.75|22996.75|23004.02|23004.02|22989.67|22989.67|0
1611157500000|2021-01-20 15:45:00|22997.16|22997.16|23000.29|23000.29|23008.38|23008.38|22975.91|22975.91|0
1611157800000|2021-01-20 15:50:00|22996.75|22996.75|23013.44|23013.44|23021.13|23021.13|22996.75|22996.75|0
1611158100000|2021-01-20 15:55:00|23009.9|23009.9|23002|23002|23020.11|23020.11|22998.46|22998.46|0
1611158400000|2021-01-20 16:00:00|23002.41|23002.41|23023.05|23023.05|23024.74|23024.74|23002.41|23002.41|0
1611158700000|2021-01-20 16:05:00|23019.51|23019.51|23002.84|23002.84|23023.18|23023.18|23002.24|23002.24|0
1611159000000|2021-01-20 16:10:00|23006.39|23006.39|23015.3|23015.3|23015.3|23015.3|22998.7|22998.7|0
1611159300000|2021-01-20 16:15:00|23011.76|23011.76|23000.41|23000.41|23022.86|23022.86|23000.41|23000.41|0
1611159600000|2021-01-20 16:20:00|23000|23000|22981.57|22981.57|23001.01|23001.01|22974.01|22974.01|0
1611159900000|2021-01-20 16:25:00|22978.03|22978.03|22966.93|22966.93|22978.03|22978.03|22952.64|22952.64|0
1611216900000|2021-01-21 08:15:00|22958.34|22958.34|22837.94|22837.94|22958.34|22958.34|22830.85|22830.85|0
1611217200000|2021-01-21 08:20:00|22841.48|22841.48|22958.79|22958.79|22958.79|22958.79|22837.94|22837.94|0
1611217500000|2021-01-21 08:25:00|22961.19|22961.19|22947.46|22947.46|22970.19|22970.19|22938.73|22938.73|0
1611217800000|2021-01-21 08:30:00|22951|22951|22909.57|22909.57|22965.16|22965.16|22909.57|22909.57|0
1611218100000|2021-01-21 08:35:00|22913.11|22913.11|22926.72|22926.72|22940.83|22940.83|22905.42|22905.42|0
1611218400000|2021-01-21 08:40:00|22926.31|22926.31|22940.36|22940.36|22955.12|22955.12|22912.63|22912.63|0
1611218700000|2021-01-21 08:45:00|22936.81|22936.81|22935.8|22935.8|22972.83|22972.83|22929.13|22929.13|0
1611219000000|2021-01-21 08:50:00|22939.34|22939.34|22932.76|22932.76|22957.05|22957.05|22916.86|22916.86|0
1611219300000|2021-01-21 08:55:00|22925.68|22925.68|22903.33|22903.33|22928.02|22928.02|22901.81|22901.81|0
1611219600000|2021-01-21 09:00:00|22896.24|22896.24|22902.04|22902.04|22918.31|22918.31|22894.44|22894.44|0
1611219900000|2021-01-21 09:05:00|22894.96|22894.96|22869.38|22869.38|22897.3|22897.3|22861.07|22861.07|0
1611220200000|2021-01-21 09:10:00|22868.18|22868.18|22854.61|22854.61|22875.26|22875.26|22847.53|22847.53|0
1611220500000|2021-01-21 09:15:00|22847.53|22847.53|22850.59|22850.59|22861.22|22861.22|22847.53|22847.53|0
1611220800000|2021-01-21 09:20:00|22843.51|22843.51|22834.87|22834.87|22861.82|22861.82|22832.89|22832.89|0
1611221100000|2021-01-21 09:25:00|22833.66|22833.66|22847.16|22847.16|22851.52|22851.52|22815|22815|0
1611221400000|2021-01-21 09:30:00|22854.24|22854.24|22849.5|22849.5|22871.03|22871.03|22846.37|22846.37|0
1611221700000|2021-01-21 09:35:00|22845.95|22845.95|22869.31|22869.31|22873.26|22873.26|22845.95|22845.95|0
1611222000000|2021-01-21 09:40:00|22865.77|22865.77|22903.93|22903.93|22903.93|22903.93|22865.77|22865.77|0
1611222300000|2021-01-21 09:45:00|22904.34|22904.34|22927.83|22927.83|22932.19|22932.19|22904.34|22904.34|0
1611222600000|2021-01-21 09:50:00|22931.97|22931.97|22935.1|22935.1|22942.6|22942.6|22931.56|22931.56|0
1611222900000|2021-01-21 09:55:00|22935.51|22935.51|22942.36|22942.36|22949.68|22949.68|22925.07|22925.07|0
1611223200000|2021-01-21 10:00:00|22942.96|22942.96|22968.57|22968.57|22975.05|22975.05|22942.14|22942.14|0
1611223500000|2021-01-21 10:05:00|22965.03|22965.03|22969.58|22969.58|22976.88|22976.88|22962.72|22962.72|0
1611223800000|2021-01-21 10:10:00|22973.12|22973.12|22981.23|22981.23|22989.83|22989.83|22973.12|22973.12|0
1611224100000|2021-01-21 10:15:00|22980.75|22980.75|22967.79|22967.79|22980.75|22980.75|22948.88|22948.88|0
1611224400000|2021-01-21 10:20:00|22967.31|22967.31|22979.36|22979.36|22979.36|22979.36|22967.31|22967.31|0
1611224700000|2021-01-21 10:25:00|22975.82|22975.82|22981.84|22981.84|22982.9|22982.9|22970.43|22970.43|0
1611225000000|2021-01-21 10:30:00|22974.76|22974.76|22953.99|22953.99|22975.24|22975.24|22939.83|22939.83|0
1611225300000|2021-01-21 10:35:00|22957.53|22957.53|22955.83|22955.83|22964.62|22964.62|22955.83|22955.83|0
1611225600000|2021-01-21 10:40:00|22959.37|22959.37|22963.44|22963.44|22972.33|22972.33|22959.37|22959.37|0
1611225900000|2021-01-21 10:45:00|22964.04|22964.04|22948.68|22948.68|22964.04|22964.04|22948.68|22948.68|0
1611226200000|2021-01-21 10:50:00|22952.22|22952.22|22937.45|22937.45|22952.22|22952.22|22936.85|22936.85|0
1611226500000|2021-01-21 10:55:00|22936.63|22936.63|22921.38|22921.38|22936.63|22936.63|22921.38|22921.38|0
1611226800000|2021-01-21 11:00:00|22920.97|22920.97|22873.39|22873.39|22921.45|22921.45|22873.39|22873.39|0
1611227100000|2021-01-21 11:05:00|22876.93|22876.93|22874.55|22874.55|22880.47|22880.47|22859.18|22859.18|0
1611227400000|2021-01-21 11:10:00|22878.09|22878.09|22873.2|22873.2|22881.63|22881.63|22864.75|22864.75|0
1611227700000|2021-01-21 11:15:00|22873.68|22873.68|22856.58|22856.58|22877.22|22877.22|22856.58|22856.58|0
1611228000000|2021-01-21 11:20:00|22860.12|22860.12|22860.24|22860.24|22867.2|22867.2|22846.48|22846.48|0
1611228300000|2021-01-21 11:25:00|22856.7|22856.7|22851.23|22851.23|22865.39|22865.39|22846.07|22846.07|0
1611228600000|2021-01-21 11:30:00|22851.71|22851.71|22854.65|22854.65|22861.73|22861.73|22844.63|22844.63|0
1611228900000|2021-01-21 11:35:00|22851.11|22851.11|22847.15|22847.15|22854.65|22854.65|22847.15|22847.15|0
1611229200000|2021-01-21 11:40:00|22843.61|22843.61|22851.87|22851.87|22851.87|22851.87|22835.64|22835.64|0
1611229500000|2021-01-21 11:45:00|22851.27|22851.27|22856.4|22856.4|22856.4|22856.4|22843.59|22843.59|0
1611229800000|2021-01-21 11:50:00|22859.94|22859.94|22845.68|22845.68|22859.94|22859.94|22845.68|22845.68|0
1611230100000|2021-01-21 11:55:00|22845.27|22845.27|22857.45|22857.45|22875.15|22875.15|22844.72|22844.72|0
1611230400000|2021-01-21 12:00:00|22853.91|22853.91|22850.97|22850.97|22858.05|22858.05|22847.42|22847.42|0
1611230700000|2021-01-21 12:05:00|22850.36|22850.36|22835|22835|22850.36|22850.36|22835|22835|0
1611231000000|2021-01-21 12:10:00|22824.37|22824.37|22801.92|22801.92|22827.91|22827.91|22801.92|22801.92|0
1611231300000|2021-01-21 12:15:00|22805.46|22805.46|22812.07|22812.07|22823.17|22823.17|22805.46|22805.46|0
1611231600000|2021-01-21 12:20:00|22826.23|22826.23|22837.46|22837.46|22848.08|22848.08|22823.29|22823.29|0
1611231900000|2021-01-21 12:25:00|22837.05|22837.05|22855.16|22855.16|22865.79|22865.79|22833.91|22833.91|0
1611232200000|2021-01-21 12:30:00|22841|22841|22830.37|22830.37|22841|22841|22826.83|22826.83|0
1611232500000|2021-01-21 12:35:00|22826.83|22826.83|22828.25|22828.25|22831.39|22831.39|22817.22|22817.22|0
1611232800000|2021-01-21 12:40:00|22821.17|22821.17|22829.08|22829.08|22829.08|22829.08|22820.76|22820.76|0
1611233100000|2021-01-21 12:45:00|22829.49|22829.49|22821.8|22821.8|22829.49|22829.49|22821.39|22821.39|0
1611233400000|2021-01-21 12:50:00|22828.88|22828.88|22814.24|22814.24|22832.43|22832.43|22813.64|22813.64|0
1611233700000|2021-01-21 12:55:00|22810.7|22810.7|22816.77|22816.77|22819.71|22819.71|22802.6|22802.6|0
1611234000000|2021-01-21 13:00:00|22813.23|22813.23|22809.88|22809.88|22814.19|22814.19|22805.74|22805.74|0
1611234300000|2021-01-21 13:05:00|22810.84|22810.84|22827.1|22827.1|22828.54|22828.54|22803.75|22803.75|0
1611234600000|2021-01-21 13:10:00|22828.31|22828.31|22839.96|22839.96|22852.01|22852.01|22828.31|22828.31|0
1611234900000|2021-01-21 13:15:00|22839.48|22839.48|22855.62|22855.62|22855.62|22855.62|22839.48|22839.48|0
1611235200000|2021-01-21 13:20:00|22862.7|22862.7|22863.3|22863.3|22870.38|22870.38|22852.07|22852.07|0
1611235500000|2021-01-21 13:25:00|22856.22|22856.22|22845.91|22845.91|22859.76|22859.76|22841.76|22841.76|0
1611235800000|2021-01-21 13:30:00|22849.45|22849.45|22842.56|22842.56|22854.19|22854.19|22842.56|22842.56|0
1611236100000|2021-01-21 13:35:00|22846.1|22846.1|22833.86|22833.86|22849.64|22849.64|22831.11|22831.11|0
1611236400000|2021-01-21 13:40:00|22837.4|22837.4|22852.96|22852.96|22860.04|22860.04|22833.86|22833.86|0
1611236700000|2021-01-21 13:45:00|22849.42|22849.42|22849.42|22849.42|22860.04|22860.04|22849.42|22849.42|0
1611237000000|2021-01-21 13:50:00|22852.96|22852.96|22815.74|22815.74|22852.96|22852.96|22815.74|22815.74|0
1611237300000|2021-01-21 13:55:00|22819.29|22819.29|22827.16|22827.16|22842.34|22842.34|22819.29|22819.29|0
1611237600000|2021-01-21 14:00:00|22830.7|22830.7|22850.94|22850.94|22861.97|22861.97|22827.16|22827.16|0
1611237900000|2021-01-21 14:05:00|22850.34|22850.34|22823.9|22823.9|22850.94|22850.94|22823.9|22823.9|0
1611238200000|2021-01-21 14:10:00|22813.28|22813.28|22870.42|22870.42|22870.42|22870.42|22813.28|22813.28|0
1611238500000|2021-01-21 14:15:00|22873.96|22873.96|22873.27|22873.27|22914.69|22914.69|22873.27|22873.27|0
1611238800000|2021-01-21 14:20:00|22872.66|22872.66|22873.07|22873.07|22886.83|22886.83|22865.99|22865.99|0
1611239100000|2021-01-21 14:25:00|22873.68|22873.68|22885.21|22885.21|22886.23|22886.23|22862.04|22862.04|0
1611239400000|2021-01-21 14:30:00|22888.76|22888.76|22925.21|22925.21|22925.81|22925.81|22888.76|22888.76|0
1611239700000|2021-01-21 14:35:00|22921.67|22921.67|22914.87|22914.87|22932.58|22932.58|22895.64|22895.64|0
1611240000000|2021-01-21 14:40:00|22911.33|22911.33|22918.54|22918.54|22925.62|22925.62|22900.71|22900.71|0
1611240300000|2021-01-21 14:45:00|22915|22915|22934|22934|22936.25|22936.25|22906.49|22906.49|0
1611240600000|2021-01-21 14:50:00|22930.46|22930.46|22906.21|22906.21|22945.23|22945.23|22900.83|22900.83|0
1611240900000|2021-01-21 14:55:00|22902.66|22902.66|22892.83|22892.83|22911.36|22911.36|22888.5|22888.5|0
1611241200000|2021-01-21 15:00:00|22889.29|22889.29|22869.06|22869.06|22889.29|22889.29|22843.26|22843.26|0
1611241500000|2021-01-21 15:05:00|22865.52|22865.52|22845.5|22845.5|22877.78|22877.78|22841.35|22841.35|0
1611241800000|2021-01-21 15:10:00|22849.04|22849.04|22877.41|22877.41|22877.41|22877.41|22843.16|22843.16|0
1611242100000|2021-01-21 15:15:00|22873.87|22873.87|22897.81|22897.81|22897.81|22897.81|22873.87|22873.87|0
1611242400000|2021-01-21 15:20:00|22894.27|22894.27|22880.45|22880.45|22894.27|22894.27|22867.99|22867.99|0
1611242700000|2021-01-21 15:25:00|22883.99|22883.99|22881.34|22881.34|22884.88|22884.88|22869.83|22869.83|0
1611243000000|2021-01-21 15:30:00|22884.88|22884.88|22914.03|22914.03|22914.03|22914.03|22875.99|22875.99|0
1611243300000|2021-01-21 15:35:00|22913.62|22913.62|22918.54|22918.54|22941.35|22941.35|22909.48|22909.48|0
1611243600000|2021-01-21 15:40:00|22918.95|22918.95|22912.88|22912.88|22926.03|22926.03|22900.83|22900.83|0
1611243900000|2021-01-21 15:45:00|22909.34|22909.34|22890.81|22890.81|22912.88|22912.88|22887.27|22887.27|0
1611244200000|2021-01-21 15:50:00|22883.73|22883.73|22897.48|22897.48|22903.9|22903.9|22880.19|22880.19|0
1611244500000|2021-01-21 15:55:00|22896.28|22896.28|22906.81|22906.81|22910.35|22910.35|22892.52|22892.52|0
1611244800000|2021-01-21 16:00:00|22910.35|22910.35|22888.5|22888.5|22910.35|22910.35|22888.5|22888.5|0
1611245100000|2021-01-21 16:05:00|22884.96|22884.96|22895.46|22895.46|22899|22899|22884.96|22884.96|0
1611245400000|2021-01-21 16:10:00|22891.92|22891.92|22903.08|22903.08|22906.62|22906.62|22887.78|22887.78|0
1611245700000|2021-01-21 16:15:00|22899.53|22899.53|22899.53|22899.53|22906.62|22906.62|22892.45|22892.45|0
1611246000000|2021-01-21 16:20:00|22895.99|22895.99|22881.71|22881.71|22907.58|22907.58|22881.71|22881.71|0
1611246300000|2021-01-21 16:25:00|22881.29|22881.29|22898.28|22898.28|22910.32|22910.32|22877.75|22877.75|0
1611303300000|2021-01-22 08:15:00|23133.65|23133.65|22973.08|22973.08|23133.65|23133.65|22973.08|22973.08|0
1611303600000|2021-01-22 08:20:00|22972.67|22972.67|22892.56|22892.56|22972.67|22972.67|22867.78|22867.78|0
1611303900000|2021-01-22 08:25:00|22889.02|22889.02|22907.95|22907.95|22922.11|22922.11|22871.25|22871.25|0
1611304200000|2021-01-22 08:30:00|22904.4|22904.4|22886.6|22886.6|22904.4|22904.4|22849.79|22849.79|0
1611304500000|2021-01-22 08:35:00|22887.2|22887.2|22881.5|22881.5|22900.16|22900.16|22861.21|22861.21|0
1611304800000|2021-01-22 08:40:00|22880.27|22880.27|22912.6|22912.6|22915.54|22915.54|22865.43|22865.43|0
1611305100000|2021-01-22 08:45:00|22909.06|22909.06|22900.2|22900.2|22934.45|22934.45|22892.71|22892.71|0
1611305400000|2021-01-22 08:50:00|22896.66|22896.66|22934.41|22934.41|22955.66|22955.66|22891.92|22891.92|0
1611305700000|2021-01-22 08:55:00|22941.49|22941.49|22956.52|22956.52|22956.52|22956.52|22908.27|22908.27|0
1611306000000|2021-01-22 09:00:00|22963.6|22963.6|23008.85|23008.85|23042.52|23042.52|22963.6|22963.6|0
1611306300000|2021-01-22 09:05:00|23005.3|23005.3|22998.19|22998.19|23017.01|23017.01|22991.02|22991.02|0
1611306600000|2021-01-22 09:10:00|22999.4|22999.4|22971.31|22971.31|23015.01|23015.01|22967.77|22967.77|0
1611306900000|2021-01-22 09:15:00|22970.49|22970.49|22992.67|22992.67|23009.44|23009.44|22970.49|22970.49|0
1611307200000|2021-01-22 09:20:00|22992.19|22992.19|22956.49|22956.49|22995.25|22995.25|22956.49|22956.49|0
1611307500000|2021-01-22 09:25:00|22957.09|22957.09|23009.75|23009.75|23016.83|23016.83|22943.34|22943.34|0
1611307800000|2021-01-22 09:30:00|23016.83|23016.83|22961.28|22961.28|23017.85|23017.85|22946.51|22946.51|0
1611308100000|2021-01-22 09:35:00|22950.66|22950.66|22971.3|22971.3|22971.3|22971.3|22942.97|22942.97|0
1611308400000|2021-01-22 09:40:00|22973.11|22973.11|22949.41|22949.41|23005.39|23005.39|22949.41|22949.41|0
1611308700000|2021-01-22 09:45:00|22949.89|22949.89|22964.34|22964.34|22964.53|22964.53|22925.24|22925.24|0
1611309000000|2021-01-22 09:50:00|22967.88|22967.88|22969.09|22969.09|22983.25|22983.25|22957.26|22957.26|0
1611309300000|2021-01-22 09:55:00|22962|22962|22963.74|22963.74|22970.82|22970.82|22950.78|22950.78|0
1611309600000|2021-01-22 10:00:00|22962.54|22962.54|22957.14|22957.14|22966.68|22966.68|22951.91|22951.91|0
1611309900000|2021-01-22 10:05:00|22955.93|22955.93|22956.77|22956.77|22963.5|22963.5|22945.54|22945.54|0
1611310200000|2021-01-22 10:10:00|22949.69|22949.69|22918.04|22918.04|22949.69|22949.69|22918.04|22918.04|0
1611310500000|2021-01-22 10:15:00|22919.24|22919.24|22928.42|22928.42|22938.63|22938.63|22916.3|22916.3|0
1611310800000|2021-01-22 10:20:00|22931.96|22931.96|22925.86|22925.86|22939.04|22939.04|22921.72|22921.72|0
1611311100000|2021-01-22 10:25:00|22932.94|22932.94|22953.78|22953.78|22954.19|22954.19|22932.94|22932.94|0
1611311400000|2021-01-22 10:30:00|22957.32|22957.32|22953.97|22953.97|22965|22965|22953.97|22953.97|0
1611311700000|2021-01-22 10:35:00|22953.37|22953.37|22922.67|22922.67|22954.19|22954.19|22922.67|22922.67|0
1611312000000|2021-01-22 10:40:00|22908.51|22908.51|22877.05|22877.05|22908.51|22908.51|22868.95|22868.95|0
1611312300000|2021-01-22 10:45:00|22876.45|22876.45|22902.06|22902.06|22902.47|22902.47|22862.28|22862.28|0
1611312600000|2021-01-22 10:50:00|22901.58|22901.58|22896.67|22896.67|22901.58|22901.58|22885.63|22885.63|0
1611312900000|2021-01-22 10:55:00|22893.13|22893.13|22885.22|22885.22|22893.13|22893.13|22885.22|22885.22|0
1611313200000|2021-01-22 11:00:00|22881.68|22881.68|22899.11|22899.11|22906.47|22906.47|22868.47|22868.47|0
1611313500000|2021-01-22 11:05:00|22895.57|22895.57|22855.8|22855.8|22896.17|22896.17|22855.8|22855.8|0
1611313800000|2021-01-22 11:10:00|22852.26|22852.26|22839.59|22839.59|22852.26|22852.26|22839.59|22839.59|0
1611314100000|2021-01-22 11:15:00|22838.99|22838.99|22819.7|22819.7|22857.3|22857.3|22819.7|22819.7|0
1611314400000|2021-01-22 11:20:00|22826.78|22826.78|22821.43|22821.43|22837.4|22837.4|22814.35|22814.35|0
1611314700000|2021-01-22 11:25:00|22814.35|22814.35|22842.87|22842.87|22842.87|22842.87|22806.26|22806.26|0
1611315000000|2021-01-22 11:30:00|22839.33|22839.33|22847.37|22847.37|22863.52|22863.52|22839.33|22839.33|0
1611315300000|2021-01-22 11:35:00|22847.97|22847.97|22848.79|22848.79|22860.02|22860.02|22838.17|22838.17|0
1611315600000|2021-01-22 11:40:00|22845.25|22845.25|22863.9|22863.9|22869.34|22869.34|22841.23|22841.23|0
1611315900000|2021-01-22 11:45:00|22864.31|22864.31|22843.06|22843.06|22867.85|22867.85|22839.71|22839.71|0
1611316200000|2021-01-22 11:50:00|22832.44|22832.44|22825.77|22825.77|22846.6|22846.6|22809.99|22809.99|0
1611316500000|2021-01-22 11:55:00|22825.16|22825.16|22820.99|22820.99|22842.46|22842.46|22820.99|22820.99|0
1611316800000|2021-01-22 12:00:00|22824.53|22824.53|22836.77|22836.77|22847.4|22847.4|22824.53|22824.53|0
1611317100000|2021-01-22 12:05:00|22840.31|22840.31|22832.22|22832.22|22854.48|22854.48|22832.22|22832.22|0
1611317400000|2021-01-22 12:10:00|22831.62|22831.62|22796.81|22796.81|22831.62|22831.62|22796.81|22796.81|0
1611317700000|2021-01-22 12:15:00|22800.35|22800.35|22803.89|22803.89|22803.89|22803.89|22782.23|22782.23|0
1611318000000|2021-01-22 12:20:00|22803.29|22803.29|22788.45|22788.45|22803.29|22803.29|22781.37|22781.37|0
1611318300000|2021-01-22 12:25:00|22788.04|22788.04|22766.19|22766.19|22788.04|22788.04|22766.19|22766.19|0
1611318600000|2021-01-22 12:30:00|22769.73|22769.73|22787.44|22787.44|22794.52|22794.52|22769.73|22769.73|0
1611318900000|2021-01-22 12:35:00|22790.98|22790.98|22804.04|22804.04|22807.58|22807.58|22790.98|22790.98|0
1611319200000|2021-01-22 12:40:00|22796.96|22796.96|22814.66|22814.66|22814.66|22814.66|22795.75|22795.75|0
1611319500000|2021-01-22 12:45:00|22811.12|22811.12|22824.15|22824.15|22827.09|22827.09|22807.58|22807.58|0
1611319800000|2021-01-22 12:50:00|22823.55|22823.55|22824.97|22824.97|22827.5|22827.5|22813.75|22813.75|0
1611320100000|2021-01-22 12:55:00|22832.06|22832.06|22818.44|22818.44|22832.06|22832.06|22818.44|22818.44|0
1611320400000|2021-01-22 13:00:00|22814.9|22814.9|22834.31|22834.31|22839.28|22839.28|22814.9|22814.9|0
1611320700000|2021-01-22 13:05:00|22830.77|22830.77|22819.07|22819.07|22830.77|22830.77|22811.98|22811.98|0
1611321000000|2021-01-22 13:10:00|22815.52|22815.52|22819.77|22819.77|22819.77|22819.77|22810.34|22810.34|0
1611321300000|2021-01-22 13:15:00|22816.22|22816.22|22827.64|22827.64|22827.64|22827.64|22812.68|22812.68|0
1611321600000|2021-01-22 13:20:00|22831.18|22831.18|22831.59|22831.59|22838.67|22838.67|22817.43|22817.43|0
1611321900000|2021-01-22 13:25:00|22828.05|22828.05|22831.37|22831.37|22831.37|22831.37|22816.61|22816.61|0
1611322200000|2021-01-22 13:30:00|22824.29|22824.29|22829.03|22829.03|22839.47|22839.47|22824.29|22824.29|0
1611322500000|2021-01-22 13:35:00|22832.58|22832.58|22832.99|22832.99|22833.59|22833.59|22829.45|22829.45|0
1611322800000|2021-01-22 13:40:00|22822.36|22822.36|22824.17|22824.17|22830.65|22830.65|22815.28|22815.28|0
1611323100000|2021-01-22 13:45:00|22831.25|22831.25|22824.77|22824.77|22836|22836|22824.77|22824.77|0
1611323400000|2021-01-22 13:50:00|22825.37|22825.37|22819.68|22819.68|22833.85|22833.85|22819.68|22819.68|0
1611323700000|2021-01-22 13:55:00|22816.14|22816.14|22833.82|22833.82|22833.82|22833.82|22809.85|22809.85|0
1611324000000|2021-01-22 14:00:00|22837.36|22837.36|22859.62|22859.62|22866.7|22866.7|22837.36|22837.36|0
1611324300000|2021-01-22 14:05:00|22852.54|22852.54|22832.74|22832.74|22852.54|22852.54|22824.93|22824.93|0
1611324600000|2021-01-22 14:10:00|22829.2|22829.2|22842.64|22842.64|22843.05|22843.05|22829.2|22829.2|0
1611324900000|2021-01-22 14:15:00|22849.72|22849.72|22865.12|22865.12|22867.52|22867.52|22849.72|22849.72|0
1611325200000|2021-01-22 14:20:00|22861.58|22861.58|22849.75|22849.75|22861.58|22861.58|22846.21|22846.21|0
1611325500000|2021-01-22 14:25:00|22846.21|22846.21|22852.69|22852.69|22863.31|22863.31|22838.11|22838.11|0
1611325800000|2021-01-22 14:30:00|22849.15|22849.15|22787.8|22787.8|22856.23|22856.23|22787.2|22787.2|0
1611326100000|2021-01-22 14:35:00|22784.26|22784.26|22781.35|22781.35|22804.4|22804.4|22777.81|22777.81|0
1611326400000|2021-01-22 14:40:00|22777.81|22777.81|22805.25|22805.25|22805.25|22805.25|22773.38|22773.38|0
1611326700000|2021-01-22 14:45:00|22808.79|22808.79|22831.6|22831.6|22831.6|22831.6|22808.79|22808.79|0
1611327000000|2021-01-22 14:50:00|22838.68|22838.68|22799.38|22799.38|22860.34|22860.34|22799.38|22799.38|0
1611327300000|2021-01-22 14:55:00|22802.92|22802.92|22792.71|22792.71|22821.04|22821.04|22792.71|22792.71|0
1611327600000|2021-01-22 15:00:00|22796.25|22796.25|22815.5|22815.5|22829.67|22829.67|22792.71|22792.71|0
1611327900000|2021-01-22 15:05:00|22814.54|22814.54|22803.39|22803.39|22832.85|22832.85|22803.39|22803.39|0
1611328200000|2021-01-22 15:10:00|22810.47|22810.47|22816.54|22816.54|22831.91|22831.91|22806.71|22806.71|0
1611328500000|2021-01-22 15:15:00|22820.08|22820.08|22819.24|22819.24|22833.4|22833.4|22812.15|22812.15|0
1611328800000|2021-01-22 15:20:00|22822.78|22822.78|22807.78|22807.78|22822.78|22822.78|22798.64|22798.64|0
1611329100000|2021-01-22 15:25:00|22814.86|22814.86|22817.65|22817.65|22819.12|22819.12|22806.06|22806.06|0
1611329400000|2021-01-22 15:30:00|22821.19|22821.19|22813.09|22813.09|22822.39|22822.39|22802.47|22802.47|0
1611329700000|2021-01-22 15:35:00|22812.68|22812.68|22813.02|22813.02|22813.02|22813.02|22792.4|22792.4|0
1611330000000|2021-01-22 15:40:00|22816.56|22816.56|22819.6|22819.6|22819.6|22819.6|22811.5|22811.5|0
1611330300000|2021-01-22 15:45:00|22816.06|22816.06|22820.2|22820.2|22830.22|22830.22|22809.58|22809.58|0
1611330600000|2021-01-22 15:50:00|22819.6|22819.6|22825.36|22825.36|22833.83|22833.83|22817.79|22817.79|0
1611330900000|2021-01-22 15:55:00|22828.9|22828.9|22834.9|22834.9|22834.9|22834.9|22816.78|22816.78|0
1611331200000|2021-01-22 16:00:00|22830.95|22830.95|22838.92|22838.92|22849.06|22849.06|22830.95|22830.95|0
1611331500000|2021-01-22 16:05:00|22839.52|22839.52|22819.45|22819.45|22839.93|22839.93|22814.95|22814.95|0
1611331800000|2021-01-22 16:10:00|22815.91|22815.91|22779.85|22779.85|22819.45|22819.45|22779.85|22779.85|0
1611332100000|2021-01-22 16:15:00|22780.45|22780.45|22788.86|22788.86|22789.46|22789.46|22769.83|22769.83|0
1611332400000|2021-01-22 16:20:00|22792.4|22792.4|22784.31|22784.31|22796.55|22796.55|22784.31|22784.31|0
1611332700000|2021-01-22 16:25:00|22787.85|22787.85|22781.47|22781.47|22796.42|22796.42|22772.89|22772.89|0
1611562500000|2021-01-25 08:15:00|22796.53|22796.53|22790.47|22790.47|22811.3|22811.3|22784.68|22784.68|0
1611562800000|2021-01-25 08:20:00|22786.93|22786.93|22759.13|22759.13|22788.67|22788.67|22744.37|22744.37|0
1611563100000|2021-01-25 08:25:00|22752.05|22752.05|22749.56|22749.56|22759.95|22759.95|22733.96|22733.96|0
1611563400000|2021-01-25 08:30:00|22750.79|22750.79|22847.61|22847.61|22865.32|22865.32|22750.79|22750.79|0
1611563700000|2021-01-25 08:35:00|22848.02|22848.02|22848.81|22848.81|22855.1|22855.1|22815.74|22815.74|0
1611564000000|2021-01-25 08:40:00|22848.21|22848.21|22809.86|22809.86|22861.77|22861.77|22809.86|22809.86|0
1611564300000|2021-01-25 08:45:00|22813.4|22813.4|22773.85|22773.85|22820.48|22820.48|22773.85|22773.85|0
1611564600000|2021-01-25 08:50:00|22773.02|22773.02|22743.49|22743.49|22784.88|22784.88|22742.29|22742.29|0
1611564900000|2021-01-25 08:55:00|22743.01|22743.01|22765.68|22765.68|22779.85|22779.85|22742.41|22742.41|0
1611565200000|2021-01-25 09:00:00|22769.22|22769.22|22780.29|22780.29|22797.55|22797.55|22768.02|22768.02|0
1611565500000|2021-01-25 09:05:00|22794.45|22794.45|22811.56|22811.56|22811.56|22811.56|22776.74|22776.74|0
1611565800000|2021-01-25 09:10:00|22818.64|22818.64|22821.67|22821.67|22821.67|22821.67|22801.56|22801.56|0
1611566100000|2021-01-25 09:15:00|22822.08|22822.08|22793.27|22793.27|22826.22|22826.22|22793.27|22793.27|0
1611566400000|2021-01-25 09:20:00|22792.07|22792.07|22771.42|22771.42|22792.07|22792.07|22756.05|22756.05|0
1611566700000|2021-01-25 09:25:00|22774.96|22774.96|22810.98|22810.98|22810.98|22810.98|22771.42|22771.42|0
1611567000000|2021-01-25 09:30:00|22814.52|22814.52|22845.79|22845.79|22854.07|22854.07|22814.52|22814.52|0
1611567300000|2021-01-25 09:35:00|22845.19|22845.19|22854.75|22854.75|22867.64|22867.64|22844.12|22844.12|0
1611567600000|2021-01-25 09:40:00|22854.14|22854.14|22813.45|22813.45|22854.14|22854.14|22809.91|22809.91|0
1611567900000|2021-01-25 09:45:00|22812.85|22812.85|22778|22778|22812.85|22812.85|22767.37|22767.37|0
1611568200000|2021-01-25 09:50:00|22778.6|22778.6|22736.23|22736.23|22793.18|22793.18|22732.69|22732.69|0
1611568500000|2021-01-25 09:55:00|22739.77|22739.77|22728.04|22728.04|22747.45|22747.45|22719.94|22719.94|0
1611568800000|2021-01-25 10:00:00|22724.5|22724.5|22715.15|22715.15|22729.43|22729.43|22715.15|22715.15|0
1611569100000|2021-01-25 10:05:00|22718.69|22718.69|22681.47|22681.47|22718.69|22718.69|22681.47|22681.47|0
1611569400000|2021-01-25 10:10:00|22688.55|22688.55|22715.01|22715.01|22722.09|22722.09|22674.42|22674.42|0
1611569700000|2021-01-25 10:15:00|22711.47|22711.47|22715.42|22715.42|22723.71|22723.71|22711.47|22711.47|0
1611570000000|2021-01-25 10:20:00|22714.82|22714.82|22717.73|22717.73|22724.81|22724.81|22714|22714|0
1611570300000|2021-01-25 10:25:00|22718.14|22718.14|22721.94|22721.94|22726.05|22726.05|22707.52|22707.52|0
1611570600000|2021-01-25 10:30:00|22721.34|22721.34|22707.02|22707.02|22727.19|22727.19|22707.02|22707.02|0
1611570900000|2021-01-25 10:35:00|22708.25|22708.25|22732.25|22732.25|22733.45|22733.45|22700.57|22700.57|0
1611571200000|2021-01-25 10:40:00|22731.65|22731.65|22732.44|22732.44|22738.73|22738.73|22731.65|22731.65|0
1611571500000|2021-01-25 10:45:00|22731.24|22731.24|22726.34|22726.34|22731.24|22731.24|22714.16|22714.16|0
1611571800000|2021-01-25 10:50:00|22726.94|22726.94|22730.49|22730.49|22730.49|22730.49|22726.94|22726.94|0
1611572100000|2021-01-25 10:55:00|22726.94|22726.94|22716.73|22716.73|22726.94|22726.94|22713.19|22713.19|0
1611572400000|2021-01-25 11:00:00|22720.27|22720.27|22753.76|22753.76|22754.17|22754.17|22716.73|22716.73|0
1611572700000|2021-01-25 11:05:00|22760.84|22760.84|22756.48|22756.48|22764.38|22764.38|22749.39|22749.39|0
1611573000000|2021-01-25 11:10:00|22760.02|22760.02|22763.87|22763.87|22789.14|22789.14|22760.02|22760.02|0
1611573300000|2021-01-25 11:15:00|22763.39|22763.39|22741.54|22741.54|22763.39|22763.39|22738|22738|0
1611573600000|2021-01-25 11:20:00|22738|22738|22733.86|22733.86|22741.54|22741.54|22733.86|22733.86|0
1611573900000|2021-01-25 11:25:00|22733.26|22733.26|22730.22|22730.22|22733.26|22733.26|22720.61|22720.61|0
1611574200000|2021-01-25 11:30:00|22723.14|22723.14|22743.47|22743.47|22744.68|22744.68|22723.14|22723.14|0
1611574500000|2021-01-25 11:35:00|22744.07|22744.07|22751.76|22751.76|22751.76|22751.76|22744.07|22744.07|0
1611574800000|2021-01-25 11:40:00|22755.3|22755.3|22759.92|22759.92|22767|22767|22754.89|22754.89|0
1611575100000|2021-01-25 11:45:00|22752.84|22752.84|22738.15|22738.15|22752.84|22752.84|22702.07|22702.07|0
1611575400000|2021-01-25 11:50:00|22734.61|22734.61|22706.59|22706.59|22734.61|22734.61|22704.06|22704.06|0
1611575700000|2021-01-25 11:55:00|22703.05|22703.05|22703.24|22703.24|22713.87|22713.87|22691.83|22691.83|0
1611576000000|2021-01-25 12:00:00|22699.7|22699.7|22704.38|22704.38|22710.33|22710.33|22697.29|22697.29|0
1611576300000|2021-01-25 12:05:00|22703.78|22703.78|22706.3|22706.3|22707.32|22707.32|22696.09|22696.09|0
1611576600000|2021-01-25 12:10:00|22705.7|22705.7|22704.94|22704.94|22727.55|22727.55|22702.35|22702.35|0
1611576900000|2021-01-25 12:15:00|22701.39|22701.39|22700.38|22700.38|22706.86|22706.86|22696.24|22696.24|0
1611577200000|2021-01-25 12:20:00|22701.34|22701.34|22715.72|22715.72|22715.72|22715.72|22700.55|22700.55|0
1611577500000|2021-01-25 12:25:00|22712.18|22712.18|22701.87|22701.87|22712.18|22712.18|22697.2|22697.2|0
1611577800000|2021-01-25 12:30:00|22701.27|22701.27|22697.95|22697.95|22704.21|22704.21|22686.31|22686.31|0
1611578100000|2021-01-25 12:35:00|22695.01|22695.01|22687.52|22687.52|22698.74|22698.74|22680.43|22680.43|0
1611578400000|2021-01-25 12:40:00|22694.6|22694.6|22683.5|22683.5|22698.14|22698.14|22682.89|22682.89|0
1611578700000|2021-01-25 12:45:00|22684.1|22684.1|22675.1|22675.1|22684.1|22684.1|22675.1|22675.1|0
1611579000000|2021-01-25 12:50:00|22671.56|22671.56|22664.01|22664.01|22671.56|22671.56|22640.61|22640.61|0
1611579300000|2021-01-25 12:55:00|22660.47|22660.47|22690|22690|22690|22690|22655.72|22655.72|0
1611579600000|2021-01-25 13:00:00|22686.46|22686.46|22697.7|22697.7|22712.69|22712.69|22685.86|22685.86|0
1611579900000|2021-01-25 13:05:00|22701.24|22701.24|22694.09|22694.09|22708.33|22708.33|22683.35|22683.35|0
1611580200000|2021-01-25 13:10:00|22687.01|22687.01|22699.69|22699.69|22699.69|22699.69|22666.17|22666.17|0
1611580500000|2021-01-25 13:15:00|22703.23|22703.23|22685.52|22685.52|22713.85|22713.85|22667.21|22667.21|0
1611580800000|2021-01-25 13:20:00|22681.98|22681.98|22678.92|22678.92|22682.46|22682.46|22648.97|22648.97|0
1611581100000|2021-01-25 13:25:00|22682.46|22682.46|22690.43|22690.43|22703.3|22703.3|22678.51|22678.51|0
1611581400000|2021-01-25 13:30:00|22689.83|22689.83|22658.87|22658.87|22689.83|22689.83|22644.11|22644.11|0
1611581700000|2021-01-25 13:35:00|22657.67|22657.67|22660.09|22660.09|22672.52|22672.52|22645.77|22645.77|0
1611582000000|2021-01-25 13:40:00|22658.89|22658.89|22671.92|22671.92|22680.62|22680.62|22652.41|22652.41|0
1611582300000|2021-01-25 13:45:00|22671.32|22671.32|22699.14|22699.14|22702.47|22702.47|22666.57|22666.57|0
1611582600000|2021-01-25 13:50:00|22699.75|22699.75|22717.52|22717.52|22726.44|22726.44|22696.81|22696.81|0
1611582900000|2021-01-25 13:55:00|22713.98|22713.98|22707.6|22707.6|22724.6|22724.6|22702.63|22702.63|0
1611583200000|2021-01-25 14:00:00|22704.06|22704.06|22696.08|22696.08|22718.22|22718.22|22696.08|22696.08|0
1611583500000|2021-01-25 14:05:00|22692.54|22692.54|22722.17|22722.17|22725.11|22725.11|22691.94|22691.94|0
1611583800000|2021-01-25 14:10:00|22721.57|22721.57|22695.58|22695.58|22721.57|22721.57|22695.58|22695.58|0
1611584100000|2021-01-25 14:15:00|22677.87|22677.87|22670.98|22670.98|22688.5|22688.5|22667.44|22667.44|0
1611584400000|2021-01-25 14:20:00|22667.44|22667.44|22650.14|22650.14|22667.44|22667.44|22642.24|22642.24|0
1611584700000|2021-01-25 14:25:00|22650.55|22650.55|22667.76|22667.76|22681.32|22681.32|22649.04|22649.04|0
1611585000000|2021-01-25 14:30:00|22671.3|22671.3|22652.77|22652.77|22671.3|22671.3|22638.03|22638.03|0
1611585300000|2021-01-25 14:35:00|22656.31|22656.31|22661.69|22661.69|22670.48|22670.48|22635.48|22635.48|0
1611585600000|2021-01-25 14:40:00|22661.08|22661.08|22644.34|22644.34|22667.57|22667.57|22635.69|22635.69|0
1611585900000|2021-01-25 14:45:00|22651.42|22651.42|22618.03|22618.03|22668.3|22668.3|22614.49|22614.49|0
1611586200000|2021-01-25 14:50:00|22618.63|22618.63|22630.58|22630.58|22640.89|22640.89|22615.21|22615.21|0
1611586500000|2021-01-25 14:55:00|22631.18|22631.18|22646.77|22646.77|22657.58|22657.58|22624.92|22624.92|0
1611586800000|2021-01-25 15:00:00|22650.31|22650.31|22700.97|22700.97|22724.14|22724.14|22650.31|22650.31|0
1611587100000|2021-01-25 15:05:00|22704.51|22704.51|22725.64|22725.64|22734.52|22734.52|22700.97|22700.97|0
1611587400000|2021-01-25 15:10:00|22726.24|22726.24|22751.24|22751.24|22751.24|22751.24|22719.76|22719.76|0
1611587700000|2021-01-25 15:15:00|22752.07|22752.07|22728.99|22728.99|22752.07|22752.07|22721.9|22721.9|0
1611588000000|2021-01-25 15:20:00|22725.44|22725.44|22726.87|22726.87|22733.95|22733.95|22721.9|22721.9|0
1611588300000|2021-01-25 15:25:00|22730.41|22730.41|22732.24|22732.24|22738.72|22738.72|22723.33|22723.33|0
1611588600000|2021-01-25 15:30:00|22735.78|22735.78|22733.4|22733.4|22760.07|22760.07|22733.06|22733.06|0
1611588900000|2021-01-25 15:35:00|22734.61|22734.61|22723.01|22723.01|22743.69|22743.69|22723.01|22723.01|0
1611589200000|2021-01-25 15:40:00|22726.55|22726.55|22716.75|22716.75|22732.43|22732.43|22713.21|22713.21|0
1611589500000|2021-01-25 15:45:00|22717.16|22717.16|22695.77|22695.77|22721.3|22721.3|22695.77|22695.77|0
1611589800000|2021-01-25 15:50:00|22702.86|22702.86|22698.54|22698.54|22709.94|22709.94|22694.57|22694.57|0
1611590100000|2021-01-25 15:55:00|22695|22695|22661.15|22661.15|22695|22695|22654.67|22654.67|0
1611590400000|2021-01-25 16:00:00|22657.61|22657.61|22648.41|22648.41|22666.5|22666.5|22643.64|22643.64|0
1611590700000|2021-01-25 16:05:00|22648|22648|22649.71|22649.71|22668.77|22668.77|22629.82|22629.82|0
1611591000000|2021-01-25 16:10:00|22653.25|22653.25|22658.03|22658.03|22677.66|22677.66|22641.55|22641.55|0
1611591300000|2021-01-25 16:15:00|22654.49|22654.49|22701.46|22701.46|22701.46|22701.46|22654.07|22654.07|0
1611591600000|2021-01-25 16:20:00|22697.92|22697.92|22726.25|22726.25|22726.25|22726.25|22683.76|22683.76|0
1611591900000|2021-01-25 16:25:00|22722.71|22722.71|22696.79|22696.79|22726.25|22726.25|22689.9|22689.9|0
1611648900000|2021-01-26 08:15:00|22925.72|22925.72|22936.66|22936.66|22953.83|22953.83|22902.45|22902.45|0
1611649200000|2021-01-26 08:20:00|22940.2|22940.2|22933.12|22933.12|22957.81|22957.81|22915.82|22915.82|0
1611649500000|2021-01-26 08:25:00|22918.95|22918.95|22951.94|22951.94|22959.5|22959.5|22915.41|22915.41|0
1611649800000|2021-01-26 08:30:00|22955.48|22955.48|22965.83|22965.83|22965.83|22965.83|22921.27|22921.27|0
1611650100000|2021-01-26 08:35:00|22958.75|22958.75|22954.52|22954.52|22958.75|22958.75|22930.83|22930.83|0
1611650400000|2021-01-26 08:40:00|22950.97|22950.97|22951.18|22951.18|22981.77|22981.77|22926.39|22926.39|0
1611650700000|2021-01-26 08:45:00|22954.72|22954.72|22969.49|22969.49|22975.97|22975.97|22940.55|22940.55|0
1611651000000|2021-01-26 08:50:00|22965.94|22965.94|22941.13|22941.13|22987.16|22987.16|22941.13|22941.13|0
1611651300000|2021-01-26 08:55:00|22937.59|22937.59|22950|22950|22961.03|22961.03|22932.36|22932.36|0
1611651600000|2021-01-26 09:00:00|22957.08|22957.08|22936.61|22936.61|22983.2|22983.2|22936.61|22936.61|0
1611651900000|2021-01-26 09:05:00|22940.15|22940.15|22982.59|22982.59|22982.59|22982.59|22940.15|22940.15|0
1611652200000|2021-01-26 09:10:00|22986.14|22986.14|22992.59|22992.59|22996.13|22996.13|22978.04|22978.04|0
1611652500000|2021-01-26 09:15:00|22996.13|22996.13|23034.2|23034.2|23048.36|23048.36|22996.13|22996.13|0
1611652800000|2021-01-26 09:20:00|23033.59|23033.59|23061.39|23061.39|23069.61|23069.61|23033.59|23033.59|0
1611653100000|2021-01-26 09:25:00|23057.85|23057.85|23024.05|23024.05|23057.85|23057.85|22999.87|22999.87|0
1611653400000|2021-01-26 09:30:00|23031.13|23031.13|23055.89|23055.89|23059.44|23059.44|23024.65|23024.65|0
1611653700000|2021-01-26 09:35:00|23059.44|23059.44|23000.66|23000.66|23062.98|23062.98|22997.12|22997.12|0
1611654000000|2021-01-26 09:40:00|23000.06|23000.06|23019.91|23019.91|23030|23030|23000.06|23000.06|0
1611654300000|2021-01-26 09:45:00|23016.37|23016.37|23015.29|23015.29|23026.99|23026.99|23012.23|23012.23|0
1611654600000|2021-01-26 09:50:00|23018.83|23018.83|23000.95|23000.95|23045.05|23045.05|22990.92|22990.92|0
1611654900000|2021-01-26 09:55:00|23000.34|23000.34|22977.6|22977.6|23002.15|23002.15|22966.97|22966.97|0
1611655200000|2021-01-26 10:00:00|22988.22|22988.22|23005.45|23005.45|23027.17|23027.17|22988.22|22988.22|0
1611655500000|2021-01-26 10:05:00|23008.99|23008.99|23009.88|23009.88|23026.69|23026.69|23002.8|23002.8|0
1611655800000|2021-01-26 10:10:00|23013.42|23013.42|23017.37|23017.37|23027.99|23027.99|23013.42|23013.42|0
1611656100000|2021-01-26 10:15:00|23013.83|23013.83|22964.03|22964.03|23025.05|23025.05|22960.49|22960.49|0
1611656400000|2021-01-26 10:20:00|22963.62|22963.62|22992.96|22992.96|22992.96|22992.96|22953|22953|0
1611656700000|2021-01-26 10:25:00|22993.37|22993.37|23006.02|23006.02|23006.02|23006.02|22977.69|22977.69|0
1611657000000|2021-01-26 10:30:00|23009.56|23009.56|22970.23|22970.23|23019.81|23019.81|22959.6|22959.6|0
1611657300000|2021-01-26 10:35:00|22952.52|22952.52|22961.31|22961.31|22964.85|22964.85|22923.78|22923.78|0
1611657600000|2021-01-26 10:40:00|22957.77|22957.77|22958.81|22958.81|22976.9|22976.9|22957.77|22957.77|0
1611657900000|2021-01-26 10:45:00|22951.73|22951.73|22967.19|22967.19|22967.19|22967.19|22946.77|22946.77|0
1611658200000|2021-01-26 10:50:00|22970.73|22970.73|22948.47|22948.47|22974.27|22974.27|22948.47|22948.47|0
1611658500000|2021-01-26 10:55:00|22944.93|22944.93|22965.96|22965.96|22965.96|22965.96|22940.57|22940.57|0
1611658800000|2021-01-26 11:00:00|22962.42|22962.42|22937.15|22937.15|22973.04|22973.04|22937.15|22937.15|0
1611659100000|2021-01-26 11:05:00|22940.69|22940.69|22924.19|22924.19|22941.29|22941.29|22905.88|22905.88|0
1611659400000|2021-01-26 11:10:00|22921.18|22921.18|22925.93|22925.93|22947.77|22947.77|22921.18|22921.18|0
1611659700000|2021-01-26 11:15:00|22925.51|22925.51|22927.13|22927.13|22938.96|22938.96|22921.97|22921.97|0
1611660000000|2021-01-26 11:20:00|22920.05|22920.05|22873.41|22873.41|22920.05|22920.05|22873.41|22873.41|0
1611660300000|2021-01-26 11:25:00|22880.49|22880.49|22909.01|22909.01|22915.3|22915.3|22880.49|22880.49|0
1611660600000|2021-01-26 11:30:00|22912.55|22912.55|22898.39|22898.39|22912.55|22912.55|22894.44|22894.44|0
1611660900000|2021-01-26 11:35:00|22898.8|22898.8|22866.33|22866.33|22898.8|22898.8|22866.33|22866.33|0
1611661200000|2021-01-26 11:40:00|22855.7|22855.7|22860.86|22860.86|22870.88|22870.88|22855.7|22855.7|0
1611661500000|2021-01-26 11:45:00|22860.26|22860.26|22880.54|22880.54|22887.62|22887.62|22824.84|22824.84|0
1611661800000|2021-01-26 11:50:00|22869.91|22869.91|22892.77|22892.77|22896.31|22896.31|22869.91|22869.91|0
1611662100000|2021-01-26 11:55:00|22899.86|22899.86|22906.94|22906.94|22906.94|22906.94|22886.1|22886.1|0
1611662400000|2021-01-26 12:00:00|22903.4|22903.4|22935.8|22935.8|22935.8|22935.8|22876.8|22876.8|0
1611662700000|2021-01-26 12:05:00|22932.26|22932.26|22936.4|22936.4|22939.94|22939.94|22922.24|22922.24|0
1611663000000|2021-01-26 12:10:00|22939.94|22939.94|22928.72|22928.72|22940.54|22940.54|22925.18|22925.18|0
1611663300000|2021-01-26 12:15:00|22925.18|22925.18|22935.5|22935.5|22946.13|22946.13|22925.18|22925.18|0
1611663600000|2021-01-26 12:20:00|22939.04|22939.04|22938.44|22938.44|22941.98|22941.98|22931.36|22931.36|0
1611663900000|2021-01-26 12:25:00|22941.98|22941.98|22972.34|22972.34|22975.88|22975.88|22934.9|22934.9|0
1611664200000|2021-01-26 12:30:00|22968.8|22968.8|22959.31|22959.31|22968.8|22968.8|22955.96|22955.96|0
1611664500000|2021-01-26 12:35:00|22955.77|22955.77|22970.72|22970.72|22977.81|22977.81|22955.77|22955.77|0
1611664800000|2021-01-26 12:40:00|22970.31|22970.31|22977.4|22977.4|22991.56|22991.56|22970.31|22970.31|0
1611665100000|2021-01-26 12:45:00|22977.81|22977.81|22963.64|22963.64|22977.81|22977.81|22963.64|22963.64|0
1611665400000|2021-01-26 12:50:00|22967.18|22967.18|22983.22|22983.22|22983.22|22983.22|22963.23|22963.23|0
1611665700000|2021-01-26 12:55:00|22979.68|22979.68|22990.23|22990.23|22998.28|22998.28|22979.68|22979.68|0
1611666000000|2021-01-26 13:00:00|22997.32|22997.32|22993.39|22993.39|22997.32|22997.32|22985.9|22985.9|0
1611666300000|2021-01-26 13:05:00|22994|22994|22989.56|22989.56|22994.6|22994.6|22982.48|22982.48|0
1611666600000|2021-01-26 13:10:00|22986.02|22986.02|22978.94|22978.94|22986.02|22986.02|22978.94|22978.94|0
1611666900000|2021-01-26 13:15:00|22982.48|22982.48|22976.12|22976.12|22986.75|22986.75|22971.26|22971.26|0
1611667200000|2021-01-26 13:20:00|22979.66|22979.66|22975.93|22975.93|22979.66|22979.66|22960.95|22960.95|0
1611667500000|2021-01-26 13:25:00|22972.39|22972.39|22972.99|22972.99|22979.88|22979.88|22962.18|22962.18|0
1611667800000|2021-01-26 13:30:00|22969.45|22969.45|22942.64|22942.64|22969.45|22969.45|22928.88|22928.88|0
1611668100000|2021-01-26 13:35:00|22946.18|22946.18|22940.71|22940.71|22956.8|22956.8|22940.71|22940.71|0
1611668400000|2021-01-26 13:40:00|22939.51|22939.51|22946.37|22946.37|22957.21|22957.21|22939.51|22939.51|0
1611668700000|2021-01-26 13:45:00|22945.77|22945.77|22953.55|22953.55|22953.55|22953.55|22941.15|22941.15|0
1611669000000|2021-01-26 13:50:00|22957.09|22957.09|22962.68|22962.68|22962.68|22962.68|22957.09|22957.09|0
1611669300000|2021-01-26 13:55:00|22959.14|22959.14|22955.19|22955.19|22966.22|22966.22|22952.06|22952.06|0
1611669600000|2021-01-26 14:00:00|22951.65|22951.65|22938.3|22938.3|22955.19|22955.19|22938.3|22938.3|0
1611669900000|2021-01-26 14:05:00|22941.85|22941.85|22956.01|22956.01|22959.55|22959.55|22941.85|22941.85|0
1611670200000|2021-01-26 14:10:00|22952.47|22952.47|22975.09|22975.09|22975.09|22975.09|22952.47|22952.47|0
1611670500000|2021-01-26 14:15:00|22982.17|22982.17|22963.86|22963.86|22982.17|22982.17|22963.86|22963.86|0
1611670800000|2021-01-26 14:20:00|22964.46|22964.46|22956.78|22956.78|22968.41|22968.41|22954.06|22954.06|0
1611671100000|2021-01-26 14:25:00|22960.32|22960.32|22937.58|22937.58|22960.32|22960.32|22937.58|22937.58|0
1611671400000|2021-01-26 14:30:00|22936.98|22936.98|22853.37|22853.37|22940.52|22940.52|22793.77|22793.77|0
1611671700000|2021-01-26 14:35:00|22846.29|22846.29|22850.43|22850.43|22871.68|22871.68|22820.9|22820.9|0
1611672000000|2021-01-26 14:40:00|22843.35|22843.35|22830.22|22830.22|22853.37|22853.37|22823.14|22823.14|0
1611672300000|2021-01-26 14:45:00|22823.14|22823.14|22787.7|22787.7|22834.24|22834.24|22787.7|22787.7|0
1611672600000|2021-01-26 14:50:00|22788.65|22788.65|22854.58|22854.58|22854.58|22854.58|22788.65|22788.65|0
1611672900000|2021-01-26 14:55:00|22853.76|22853.76|22848.7|22848.7|22879.97|22879.97|22840.42|22840.42|0
1611673200000|2021-01-26 15:00:00|22838.08|22838.08|22850.73|22850.73|22874.92|22874.92|22833.53|22833.53|0
1611673500000|2021-01-26 15:05:00|22850.13|22850.13|22871.57|22871.57|22875.11|22875.11|22845.76|22845.76|0
1611673800000|2021-01-26 15:10:00|22868.02|22868.02|22838.71|22838.71|22878.65|22878.65|22835.77|22835.77|0
1611674100000|2021-01-26 15:15:00|22839.31|22839.31|22845.38|22845.38|22869.45|22869.45|22839.31|22839.31|0
1611674400000|2021-01-26 15:20:00|22844.97|22844.97|22842.76|22842.76|22846.3|22846.3|22824.45|22824.45|0
1611674700000|2021-01-26 15:25:00|22846.3|22846.3|22868.68|22868.68|22869.09|22869.09|22834.24|22834.24|0
1611675000000|2021-01-26 15:30:00|22872.22|22872.22|22850.37|22850.37|22879.3|22879.3|22849.77|22849.77|0
1611675300000|2021-01-26 15:35:00|22853.91|22853.91|22856.97|22856.97|22868.08|22868.08|22841.8|22841.8|0
1611675600000|2021-01-26 15:40:00|22857.58|22857.58|22846.76|22846.76|22857.58|22857.58|22838.86|22838.86|0
1611675900000|2021-01-26 15:45:00|22843.22|22843.22|22849.07|22849.07|22864.06|22864.06|22843.22|22843.22|0
1611676200000|2021-01-26 15:50:00|22841.99|22841.99|22851.48|22851.48|22854.95|22854.95|22837.25|22837.25|0
1611676500000|2021-01-26 15:55:00|22847.94|22847.94|22821.32|22821.32|22847.94|22847.94|22812.31|22812.31|0
1611676800000|2021-01-26 16:00:00|22820.72|22820.72|22809.25|22809.25|22820.72|22820.72|22795.33|22795.33|0
1611677100000|2021-01-26 16:05:00|22805.71|22805.71|22769.53|22769.53|22812.19|22812.19|22769.53|22769.53|0
1611677400000|2021-01-26 16:10:00|22770|22770|22764.56|22764.56|22777.62|22777.62|22754.35|22754.35|0
1611677700000|2021-01-26 16:15:00|22764.15|22764.15|22800.99|22800.99|22800.99|22800.99|22760.61|22760.61|0
1611678000000|2021-01-26 16:20:00|22802.19|22802.19|22823.22|22823.22|22823.22|22823.22|22793.87|22793.87|0
1611678300000|2021-01-26 16:25:00|22822.81|22822.81|22826.32|22826.32|22847.16|22847.16|22822.81|22822.81|0
1611735300000|2021-01-27 08:15:00|22810.54|22810.54|22909.92|22909.92|22917.01|22917.01|22810.54|22810.54|0
1611735600000|2021-01-27 08:20:00|22902.84|22902.84|22880.58|22880.58|22902.84|22902.84|22860.35|22860.35|0
1611735900000|2021-01-27 08:25:00|22887.66|22887.66|22881.24|22881.24|22920.14|22920.14|22875.17|22875.17|0
1611736200000|2021-01-27 08:30:00|22884.78|22884.78|22868.52|22868.52|22887.36|22887.36|22818.27|22818.27|0
1611736500000|2021-01-27 08:35:00|22875.6|22875.6|22884.85|22884.85|22884.85|22884.85|22848.48|22848.48|0
1611736800000|2021-01-27 08:40:00|22886.05|22886.05|22902.96|22902.96|22913.59|22913.59|22881.31|22881.31|0
1611737100000|2021-01-27 08:45:00|22900.34|22900.34|22909.87|22909.87|22909.87|22909.87|22893.26|22893.26|0
1611737400000|2021-01-27 08:50:00|22910.47|22910.47|22880.24|22880.24|22917.56|22917.56|22869.62|22869.62|0
1611737700000|2021-01-27 08:55:00|22873.16|22873.16|22875.47|22875.47|22886.09|22886.09|22857.35|22857.35|0
1611738000000|2021-01-27 09:00:00|22879.01|22879.01|22893.99|22893.99|22893.99|22893.99|22871.93|22871.93|0
1611738300000|2021-01-27 09:05:00|22886.91|22886.91|22864.46|22864.46|22926.47|22926.47|22864.46|22864.46|0
1611738600000|2021-01-27 09:10:00|22857.38|22857.38|22875.18|22875.18|22878.72|22878.72|22839.77|22839.77|0
1611738900000|2021-01-27 09:15:00|22882.26|22882.26|22805.87|22805.87|22882.26|22882.26|22805.87|22805.87|0
1611739200000|2021-01-27 09:20:00|22802.33|22802.33|22809.63|22809.63|22827.4|22827.4|22802.2|22802.2|0
1611739500000|2021-01-27 09:25:00|22806.08|22806.08|22810.83|22810.83|22814.37|22814.37|22785.44|22785.44|0
1611739800000|2021-01-27 09:30:00|22817.91|22817.91|22787.18|22787.18|22817.91|22817.91|22780.09|22780.09|0
1611740100000|2021-01-27 09:35:00|22787.78|22787.78|22787.78|22787.78|22799|22799|22769.47|22769.47|0
1611740400000|2021-01-27 09:40:00|22784.24|22784.24|22785.08|22785.08|22785.08|22785.08|22758.49|22758.49|0
1611740700000|2021-01-27 09:45:00|22792.16|22792.16|22779.74|22779.74|22800.38|22800.38|22779.74|22779.74|0
1611741000000|2021-01-27 09:50:00|22776.19|22776.19|22704.77|22704.77|22776.19|22776.19|22704.77|22704.77|0
1611741300000|2021-01-27 09:55:00|22708.31|22708.31|22737.05|22737.05|22737.05|22737.05|22708.31|22708.31|0
1611741600000|2021-01-27 10:00:00|22733.51|22733.51|22675.48|22675.48|22733.51|22733.51|22668.4|22668.4|0
1611741900000|2021-01-27 10:05:00|22668.4|22668.4|22715.57|22715.57|22729.13|22729.13|22656.69|22656.69|0
1611742200000|2021-01-27 10:10:00|22704.94|22704.94|22705.55|22705.55|22719.71|22719.71|22704.94|22704.94|0
1611742500000|2021-01-27 10:15:00|22704.34|22704.34|22701.52|22701.52|22714.97|22714.97|22699.72|22699.72|0
1611742800000|2021-01-27 10:20:00|22705.07|22705.07|22707.79|22707.79|22707.79|22707.79|22696.56|22696.56|0
1611743100000|2021-01-27 10:25:00|22700.7|22700.7|22698.24|22698.24|22704.72|22704.72|22691.16|22691.16|0
1611743400000|2021-01-27 10:30:00|22701.78|22701.78|22693.5|22693.5|22705.93|22705.93|22689.36|22689.36|0
1611743700000|2021-01-27 10:35:00|22679.33|22679.33|22668.83|22668.83|22682.88|22682.88|22654.67|22654.67|0
1611744000000|2021-01-27 10:40:00|22672.37|22672.37|22676.3|22676.3|22691.88|22691.88|22667.63|22667.63|0
1611744300000|2021-01-27 10:45:00|22672.76|22672.76|22658.11|22658.11|22676.9|22676.9|22654.57|22654.57|0
1611744600000|2021-01-27 10:50:00|22661.65|22661.65|22639.8|22639.8|22669.34|22669.34|22639.8|22639.8|0
1611744900000|2021-01-27 10:55:00|22653.97|22653.97|22646.68|22646.68|22663.83|22663.83|22626.36|22626.36|0
1611745200000|2021-01-27 11:00:00|22646.08|22646.08|22580.97|22580.97|22646.08|22646.08|22570.75|22570.75|0
1611745500000|2021-01-27 11:05:00|22580.36|22580.36|22586.79|22586.79|22586.79|22586.79|22525.51|22525.51|0
1611745800000|2021-01-27 11:10:00|22590.33|22590.33|22563.86|22563.86|22593.87|22593.87|22537.65|22537.65|0
1611746100000|2021-01-27 11:15:00|22563.04|22563.04|22584.13|22584.13|22584.13|22584.13|22562.66|22562.66|0
1611746400000|2021-01-27 11:20:00|22587.67|22587.67|22580.2|22580.2|22609.93|22609.93|22580.2|22580.2|0
1611746700000|2021-01-27 11:25:00|22576.66|22576.66|22565.82|22565.82|22576.66|22576.66|22543.37|22543.37|0
1611747000000|2021-01-27 11:30:00|22562.28|22562.28|22491.83|22491.83|22562.76|22562.76|22491.83|22491.83|0
1611747300000|2021-01-27 11:35:00|22498.92|22498.92|22460.88|22460.88|22508.53|22508.53|22456.73|22456.73|0
1611747600000|2021-01-27 11:40:00|22457.34|22457.34|22462.31|22462.31|22469.99|22469.99|22433.98|22433.98|0
1611747900000|2021-01-27 11:45:00|22465.85|22465.85|22426.3|22426.3|22465.85|22465.85|22394.97|22394.97|0
1611748200000|2021-01-27 11:50:00|22433.38|22433.38|22465.73|22465.73|22488.18|22488.18|22359.08|22359.08|0
1611748500000|2021-01-27 11:55:00|22451.56|22451.56|22485.79|22485.79|22492.87|22492.87|22427.98|22427.98|0
1611748800000|2021-01-27 12:00:00|22486.39|22486.39|22481.04|22481.04|22492.87|22492.87|22463.34|22463.34|0
1611749100000|2021-01-27 12:05:00|22466.28|22466.28|22418.63|22418.63|22466.28|22466.28|22403.26|22403.26|0
1611749400000|2021-01-27 12:10:00|22418.03|22418.03|22408.32|22408.32|22432.19|22432.19|22387.07|22387.07|0
1611749700000|2021-01-27 12:15:00|22405.38|22405.38|22386.97|22386.97|22417.11|22417.11|22386.97|22386.97|0
1611750000000|2021-01-27 12:20:00|22387.57|22387.57|22456.06|22456.06|22456.06|22456.06|22382.47|22382.47|0
1611750300000|2021-01-27 12:25:00|22448.98|22448.98|22453.31|22453.31|22463.14|22463.14|22426.12|22426.12|0
1611750600000|2021-01-27 12:30:00|22449.77|22449.77|22427.2|22427.2|22449.77|22449.77|22419.51|22419.51|0
1611750900000|2021-01-27 12:35:00|22434.28|22434.28|22408.58|22408.58|22434.88|22434.88|22401.49|22401.49|0
1611751200000|2021-01-27 12:40:00|22409.78|22409.78|22419.99|22419.99|22438.71|22438.71|22405.64|22405.64|0
1611751500000|2021-01-27 12:45:00|22420.4|22420.4|22430.49|22430.49|22436.98|22436.98|22403.9|22403.9|0
1611751800000|2021-01-27 12:50:00|22431.1|22431.1|22409.97|22409.97|22433.43|22433.43|22409.97|22409.97|0
1611752100000|2021-01-27 12:55:00|22402.29|22402.29|22388.08|22388.08|22412.74|22412.74|22377.45|22377.45|0
1611752400000|2021-01-27 13:00:00|22381|22381|22382.03|22382.03|22423.01|22423.01|22380.39|22380.39|0
1611752700000|2021-01-27 13:05:00|22378.49|22378.49|22419.54|22419.54|22419.54|22419.54|22378.49|22378.49|0
1611753000000|2021-01-27 13:10:00|22418.94|22418.94|22393.67|22393.67|22418.94|22418.94|22389.53|22389.53|0
1611753300000|2021-01-27 13:15:00|22390.13|22390.13|22438.38|22438.38|22438.38|22438.38|22390.13|22390.13|0
1611753600000|2021-01-27 13:20:00|22434.84|22434.84|22433.38|22433.38|22434.84|22434.84|22415.67|22415.67|0
1611753900000|2021-01-27 13:25:00|22425.69|22425.69|22412.06|22412.06|22436.31|22436.31|22408.52|22408.52|0
1611754200000|2021-01-27 13:30:00|22410.86|22410.86|22412.66|22412.66|22414.4|22414.4|22393.15|22393.15|0
1611754500000|2021-01-27 13:35:00|22409.12|22409.12|22361.62|22361.62|22416.61|22416.61|22361.62|22361.62|0
1611754800000|2021-01-27 13:40:00|22347.46|22347.46|22389.67|22389.67|22389.67|22389.67|22347.46|22347.46|0
1611755100000|2021-01-27 13:45:00|22389.19|22389.19|22380.46|22380.46|22395.54|22395.54|22366.3|22366.3|0
1611755400000|2021-01-27 13:50:00|22391.08|22391.08|22384.22|22384.22|22412.93|22412.93|22384.22|22384.22|0
1611755700000|2021-01-27 13:55:00|22394.85|22394.85|22284.25|22284.25|22394.85|22394.85|22284.25|22284.25|0
1611756000000|2021-01-27 14:00:00|22287.79|22287.79|22290.92|22290.92|22307.83|22307.83|22283.84|22283.84|0
1611756300000|2021-01-27 14:05:00|22294.46|22294.46|22256.17|22256.17|22308.02|22308.02|22226.04|22226.04|0
1611756600000|2021-01-27 14:10:00|22255.57|22255.57|22179.15|22179.15|22276.82|22276.82|22170.86|22170.86|0
1611756900000|2021-01-27 14:15:00|22182.69|22182.69|22284.35|22284.35|22287.89|22287.89|22168.53|22168.53|0
1611757200000|2021-01-27 14:20:00|22280.81|22280.81|22331.08|22331.08|22356.47|22356.47|22280.81|22280.81|0
1611757500000|2021-01-27 14:25:00|22334.63|22334.63|22327.54|22327.54|22385.41|22385.41|22327.54|22327.54|0
1611757800000|2021-01-27 14:30:00|22348.79|22348.79|22332.31|22332.31|22362.96|22362.96|22258.89|22258.89|0
1611758100000|2021-01-27 14:35:00|22335.85|22335.85|22454.64|22454.64|22512.51|22512.51|22301.99|22301.99|0
1611758400000|2021-01-27 14:40:00|22465.27|22465.27|22360.44|22360.44|22490.66|22490.66|22356.89|22356.89|0
1611758700000|2021-01-27 14:45:00|22371.06|22371.06|22312.98|22312.98|22381.68|22381.68|22296.47|22296.47|0
1611759000000|2021-01-27 14:50:00|22320.06|22320.06|22283.99|22283.99|22327.14|22327.14|22245.27|22245.27|0
1611759300000|2021-01-27 14:55:00|22285.79|22285.79|22306.24|22306.24|22363.79|22363.79|22285.79|22285.79|0
1611759600000|2021-01-27 15:00:00|22305.83|22305.83|22352.94|22352.94|22362.36|22362.36|22282.24|22282.24|0
1611759900000|2021-01-27 15:05:00|22356.48|22356.48|22310.79|22310.79|22367.11|22367.11|22279.3|22279.3|0
1611760200000|2021-01-27 15:10:00|22321.41|22321.41|22283.81|22283.81|22339.12|22339.12|22279.04|22279.04|0
1611760500000|2021-01-27 15:15:00|22287.35|22287.35|22293.31|22293.31|22305.14|22305.14|22258.82|22258.82|0
1611760800000|2021-01-27 15:20:00|22300.4|22300.4|22325.05|22325.05|22351.87|22351.87|22300.4|22300.4|0
1611761100000|2021-01-27 15:25:00|22321.51|22321.51|22313.54|22313.54|22330.93|22330.93|22302.6|22302.6|0
1611761400000|2021-01-27 15:30:00|22310|22310|22336.57|22336.57|22343.65|22343.65|22292.29|22292.29|0
1611761700000|2021-01-27 15:35:00|22333.02|22333.02|22375.04|22375.04|22385.66|22385.66|22333.02|22333.02|0
1611762000000|2021-01-27 15:40:00|22382.12|22382.12|22420.94|22420.94|22420.94|22420.94|22370.08|22370.08|0
1611762300000|2021-01-27 15:45:00|22417.4|22417.4|22441.53|22441.53|22448.61|22448.61|22406.77|22406.77|0
1611762600000|2021-01-27 15:50:00|22442.13|22442.13|22417.56|22417.56|22455.89|22455.89|22412.89|22412.89|0
1611762900000|2021-01-27 15:55:00|22417.15|22417.15|22439.12|22439.12|22455.57|22455.57|22416.43|22416.43|0
1611763200000|2021-01-27 16:00:00|22439.53|22439.53|22437.61|22437.61|22465.34|22465.34|22428.91|22428.91|0
1611763500000|2021-01-27 16:05:00|22441.15|22441.15|22428.98|22428.98|22447.63|22447.63|22428.98|22428.98|0
1611763800000|2021-01-27 16:10:00|22425.44|22425.44|22407.8|22407.8|22428.98|22428.98|22366.22|22366.22|0
1611764100000|2021-01-27 16:15:00|22403.06|22403.06|22406.6|22406.6|22410.33|22410.33|22389.49|22389.49|0
1611764400000|2021-01-27 16:20:00|22403.06|22403.06|22401.17|22401.17|22415.14|22415.14|22379.66|22379.66|0
1611764700000|2021-01-27 16:25:00|22401.58|22401.58|22405.6|22405.6|22414.01|22414.01|22373.85|22373.85|0
1611821700000|2021-01-28 08:15:00|23128.26|23128.26|23067.93|23067.93|23179.29|23179.29|23054.8|23054.8|0
1611822000000|2021-01-28 08:20:00|23060.84|23060.84|23165.24|23165.24|23174.88|23174.88|23057.12|23057.12|0
1611822300000|2021-01-28 08:25:00|23151.08|23151.08|23132.96|23132.96|23193.16|23193.16|23111.81|23111.81|0
1611822600000|2021-01-28 08:30:00|23132.55|23132.55|23025.04|23025.04|23150.98|23150.98|23025.04|23025.04|0
1611822900000|2021-01-28 08:35:00|23000.25|23000.25|22948.54|22948.54|23000.25|23000.25|22941.04|22941.04|0
1611823200000|2021-01-28 08:40:00|22952.08|22952.08|22980.03|22980.03|23023.34|23023.34|22939.34|22939.34|0
1611823500000|2021-01-28 08:45:00|22987.11|22987.11|22943.38|22943.38|22989.3|22989.3|22932.76|22932.76|0
1611823800000|2021-01-28 08:50:00|22943.86|22943.86|23002.16|23002.16|23042.34|23042.34|22943.38|22943.38|0
1611824100000|2021-01-28 08:55:00|22987.99|22987.99|23041.3|23041.3|23055.9|23055.9|22937.06|22937.06|0
1611824400000|2021-01-28 09:00:00|23042.12|23042.12|23138.12|23138.12|23144|23144|23042.12|23042.12|0
1611824700000|2021-01-28 09:05:00|23141.66|23141.66|23030.1|23030.1|23148.55|23148.55|23030.1|23030.1|0
1611825000000|2021-01-28 09:10:00|23044.27|23044.27|23012.49|23012.49|23044.27|23044.27|22982.04|22982.04|0
1611825300000|2021-01-28 09:15:00|23013.69|23013.69|23062.93|23062.93|23100.77|23100.77|23013.69|23013.69|0
1611825600000|2021-01-28 09:20:00|23061.73|23061.73|22997|22997|23064.04|23064.04|22984.57|22984.57|0
1611825900000|2021-01-28 09:25:00|23004.08|23004.08|23065.17|23065.17|23065.17|23065.17|22964.4|22964.4|0
1611826200000|2021-01-28 09:30:00|23054.55|23054.55|23019.96|23019.96|23091.1|23091.1|23016.41|23016.41|0
1611826500000|2021-01-28 09:35:00|23016.41|23016.41|23002.03|23002.03|23039.08|23039.08|22976.67|22976.67|0
1611826800000|2021-01-28 09:40:00|23009.12|23009.12|23009.16|23009.16|23073.31|23073.31|22999.72|22999.72|0
1611827100000|2021-01-28 09:45:00|22998.54|22998.54|23006.41|23006.41|23013.49|23013.49|22916.49|22916.49|0
1611827400000|2021-01-28 09:50:00|23007.01|23007.01|22994.87|22994.87|23024.43|23024.43|22987.79|22987.79|0
1611827700000|2021-01-28 09:55:00|23001.96|23001.96|23063.07|23063.07|23066.01|23066.01|22993.99|22993.99|0
1611828000000|2021-01-28 10:00:00|23059.53|23059.53|23038.82|23038.82|23076.04|23076.04|22985.7|22985.7|0
1611828300000|2021-01-28 10:05:00|23039.42|23039.42|23048.55|23048.55|23059.18|23059.18|23009.19|23009.19|0
1611828600000|2021-01-28 10:10:00|23045.01|23045.01|23057.75|23057.75|23099.52|23099.52|23045.01|23045.01|0
1611828900000|2021-01-28 10:15:00|23061.29|23061.29|23133.8|23133.8|23157.99|23157.99|23055.42|23055.42|0
1611829200000|2021-01-28 10:20:00|23140.88|23140.88|23174.83|23174.83|23201.5|23201.5|23136.74|23136.74|0
1611829500000|2021-01-28 10:25:00|23175.44|23175.44|23194.4|23194.4|23196.71|23196.71|23153.89|23153.89|0
1611829800000|2021-01-28 10:30:00|23190.86|23190.86|23242.83|23242.83|23252.63|23252.63|23174.89|23174.89|0
1611830100000|2021-01-28 10:35:00|23246.37|23246.37|23231.31|23231.31|23268.8|23268.8|23199.81|23199.81|0
1611830400000|2021-01-28 10:40:00|23234.85|23234.85|23263.54|23263.54|23265.18|23265.18|23219.1|23219.1|0
1611830700000|2021-01-28 10:45:00|23264.15|23264.15|23298.83|23298.83|23316.54|23316.54|23241.09|23241.09|0
1611831000000|2021-01-28 10:50:00|23302.38|23302.38|23373.37|23373.37|23373.37|23373.37|23277.59|23277.59|0
1611831300000|2021-01-28 10:55:00|23372.76|23372.76|23233.45|23233.45|23390.47|23390.47|23222.83|23222.83|0
1611831600000|2021-01-28 11:00:00|23232.97|23232.97|23156.98|23156.98|23244.49|23244.49|23125.11|23125.11|0
1611831900000|2021-01-28 11:05:00|23171.14|23171.14|23185.24|23185.24|23198.27|23198.27|23155.78|23155.78|0
1611832200000|2021-01-28 11:10:00|23184.64|23184.64|23079.19|23079.19|23198.8|23198.8|23079.19|23079.19|0
1611832500000|2021-01-28 11:15:00|23075.65|23075.65|23096.9|23096.9|23132.31|23132.31|23075.65|23075.65|0
1611832800000|2021-01-28 11:20:00|23103.98|23103.98|23090.83|23090.83|23107.93|23107.93|23079|23079|0
1611833100000|2021-01-28 11:25:00|23087.29|23087.29|23058.91|23058.91|23087.29|23087.29|23033.76|23033.76|0
1611833400000|2021-01-28 11:30:00|23055.36|23055.36|23034.02|23034.02|23087.91|23087.91|23034.02|23034.02|0
1611833700000|2021-01-28 11:35:00|23023.4|23023.4|23032.34|23032.34|23032.34|23032.34|23004.49|23004.49|0
1611834000000|2021-01-28 11:40:00|23032.94|23032.94|22963.46|22963.46|23036.48|23036.48|22963.46|22963.46|0
1611834300000|2021-01-28 11:45:00|22967.01|22967.01|22973.9|22973.9|23006.18|23006.18|22959.92|22959.92|0
1611834600000|2021-01-28 11:50:00|22980.98|22980.98|22971.78|22971.78|23018.8|23018.8|22971.78|22971.78|0
1611834900000|2021-01-28 11:55:00|22975.32|22975.32|22898.67|22898.67|22975.32|22975.32|22898.67|22898.67|0
1611835200000|2021-01-28 12:00:00|22894.53|22894.53|22947.9|22947.9|22967.1|22967.1|22883.9|22883.9|0
1611835500000|2021-01-28 12:05:00|22944.35|22944.35|23022.36|23022.36|23029.44|23029.44|22932.62|22932.62|0
1611835800000|2021-01-28 12:10:00|23029.44|23029.44|23030.74|23030.74|23101.98|23101.98|23024.07|23024.07|0
1611836100000|2021-01-28 12:15:00|23030.14|23030.14|23074.09|23074.09|23081.17|23081.17|23015.78|23015.78|0
1611836400000|2021-01-28 12:20:00|23067|23067|23078.49|23078.49|23078.49|23078.49|23038.67|23038.67|0
1611836700000|2021-01-28 12:25:00|23085.57|23085.57|23064.95|23064.95|23111.59|23111.59|23050.79|23050.79|0
1611837000000|2021-01-28 12:30:00|23068.5|23068.5|23055.34|23055.34|23072.64|23072.64|23050.79|23050.79|0
1611837300000|2021-01-28 12:35:00|23051.8|23051.8|23028.31|23028.31|23053.83|23053.83|23028.31|23028.31|0
1611837600000|2021-01-28 12:40:00|23021.23|23021.23|22966.54|22966.54|23031.85|23031.85|22955.92|22955.92|0
1611837900000|2021-01-28 12:45:00|22966.95|22966.95|23045.63|23045.63|23045.63|23045.63|22966.95|22966.95|0
1611838200000|2021-01-28 12:50:00|23052.72|23052.72|23015.04|23015.04|23052.72|23052.72|23011.5|23011.5|0
1611838500000|2021-01-28 12:55:00|23011.5|23011.5|22985.09|22985.09|23011.5|23011.5|22967.39|22967.39|0
1611838800000|2021-01-28 13:00:00|22978.01|22978.01|22908.1|22908.1|22981.55|22981.55|22908.1|22908.1|0
1611839100000|2021-01-28 13:05:00|22907.5|22907.5|22952.86|22952.86|22952.86|22952.86|22899.14|22899.14|0
1611839400000|2021-01-28 13:10:00|22953.68|22953.68|22914.51|22914.51|22961.96|22961.96|22903.88|22903.88|0
1611839700000|2021-01-28 13:15:00|22918.05|22918.05|22967.33|22967.33|22967.33|22967.33|22906.82|22906.82|0
1611840000000|2021-01-28 13:20:00|22953.16|22953.16|22959.38|22959.38|23001.06|23001.06|22953.16|22953.16|0
1611840300000|2021-01-28 13:25:00|22952.3|22952.3|22969.72|22969.72|22969.72|22969.72|22908.79|22908.79|0
1611840600000|2021-01-28 13:30:00|22969.31|22969.31|22998.65|22998.65|23005.13|23005.13|22968.7|22968.7|0
1611840900000|2021-01-28 13:35:00|22995.11|22995.11|22977.69|22977.69|23020.98|23020.98|22973.26|22973.26|0
1611841200000|2021-01-28 13:40:00|22981.23|22981.23|23020.5|23020.5|23038.21|23038.21|22981.23|22981.23|0
1611841500000|2021-01-28 13:45:00|23016.96|23016.96|23088.48|23088.48|23095.57|23095.57|23016.96|23016.96|0
1611841800000|2021-01-28 13:50:00|23092.02|23092.02|23118.69|23118.69|23118.69|23118.69|23082.19|23082.19|0
1611842100000|2021-01-28 13:55:00|23111.6|23111.6|23146.89|23146.89|23146.89|23146.89|23104.52|23104.52|0
1611842400000|2021-01-28 14:00:00|23139.81|23139.81|23108.76|23108.76|23168.74|23168.74|23072.12|23072.12|0
1611842700000|2021-01-28 14:05:00|23105.22|23105.22|23100.72|23100.72|23110.5|23110.5|23062.27|23062.27|0
1611843000000|2021-01-28 14:10:00|23104.26|23104.26|23096.48|23096.48|23122.57|23122.57|23089.4|23089.4|0
1611843300000|2021-01-28 14:15:00|23097.3|23097.3|23069.92|23069.92|23108.75|23108.75|23069.92|23069.92|0
1611843600000|2021-01-28 14:20:00|23070.52|23070.52|23045.89|23045.89|23077.19|23077.19|23023.85|23023.85|0
1611843900000|2021-01-28 14:25:00|23042.35|23042.35|23081.33|23081.33|23100.05|23100.05|23005.73|23005.73|0
1611844200000|2021-01-28 14:30:00|23077.79|23077.79|23073.12|23073.12|23089.09|23089.09|23056.01|23056.01|0
1611844500000|2021-01-28 14:35:00|23072.51|23072.51|23032.23|23032.23|23100.84|23100.84|23020.79|23020.79|0
1611844800000|2021-01-28 14:40:00|23028.69|23028.69|23084.91|23084.91|23098.77|23098.77|23021.2|23021.2|0
1611845100000|2021-01-28 14:45:00|23088.45|23088.45|23068.31|23068.31|23105.15|23105.15|23053.23|23053.23|0
1611845400000|2021-01-28 14:50:00|23071.85|23071.85|23107.3|23107.3|23126.21|23126.21|23071.85|23071.85|0
1611845700000|2021-01-28 14:55:00|23089.59|23089.59|23058.98|23058.98|23095.18|23095.18|23048.13|23048.13|0
1611846000000|2021-01-28 15:00:00|23069.6|23069.6|23049.55|23049.55|23073.14|23073.14|23020.21|23020.21|0
1611846300000|2021-01-28 15:05:00|23038.93|23038.93|23080.03|23080.03|23090.72|23090.72|23033.58|23033.58|0
1611846600000|2021-01-28 15:10:00|23072.95|23072.95|23040.57|23040.57|23076.49|23076.49|23018.91|23018.91|0
1611846900000|2021-01-28 15:15:00|23033.49|23033.49|23094.14|23094.14|23118.52|23118.52|23033.49|23033.49|0
1611847200000|2021-01-28 15:20:00|23097.68|23097.68|23069.89|23069.89|23140.09|23140.09|23062.81|23062.81|0
1611847500000|2021-01-28 15:25:00|23069.29|23069.29|23040.19|23040.19|23089.93|23089.93|23040.19|23040.19|0
1611847800000|2021-01-28 15:30:00|23047.27|23047.27|22959.06|22959.06|23057.3|23057.3|22951.97|22951.97|0
1611848100000|2021-01-28 15:35:00|22962.6|22962.6|22960.41|22960.41|22975.56|22975.56|22953.33|22953.33|0
1611848400000|2021-01-28 15:40:00|22953.33|22953.33|22959.81|22959.81|22963.35|22963.35|22907.41|22907.41|0
1611848700000|2021-01-28 15:45:00|22952.73|22952.73|22949.85|22949.85|22967.87|22967.87|22916.85|22916.85|0
1611849000000|2021-01-28 15:50:00|22946.3|22946.3|23032.91|23032.91|23036.45|23036.45|22946.3|22946.3|0
1611849300000|2021-01-28 15:55:00|23029.37|23029.37|23009.83|23009.83|23029.37|23029.37|22975.02|22975.02|0
1611849600000|2021-01-28 16:00:00|23010.43|23010.43|23061.84|23061.84|23061.84|23061.84|23005.88|23005.88|0
1611849900000|2021-01-28 16:05:00|23062.44|23062.44|23012.79|23012.79|23071.32|23071.32|22989.27|22989.27|0
1611850200000|2021-01-28 16:10:00|23012.18|23012.18|23057.95|23057.95|23064.9|23064.9|23012.18|23012.18|0
1611850500000|2021-01-28 16:15:00|23057.35|23057.35|23049.89|23049.89|23067.67|23067.67|23024.5|23024.5|0
1611850800000|2021-01-28 16:20:00|23053.44|23053.44|23039.46|23039.46|23056.98|23056.98|23028.04|23028.04|0
1611851100000|2021-01-28 16:25:00|23043|23043|23022.5|23022.5|23071.45|23071.45|22997.72|22997.72|0
1611908100000|2021-01-29 08:15:00|22664.17|22664.17|22693.81|22693.81|22751.3|22751.3|22647.38|22647.38|0
1611908400000|2021-01-29 08:20:00|22686.73|22686.73|22832.47|22832.47|22832.47|22832.47|22672.56|22672.56|0
1611908700000|2021-01-29 08:25:00|22836.01|22836.01|22839.01|22839.01|22847.32|22847.32|22723.95|22723.95|0
1611909000000|2021-01-29 08:30:00|22842.55|22842.55|22870.83|22870.83|22906.43|22906.43|22835.06|22835.06|0
1611909300000|2021-01-29 08:35:00|22867.29|22867.29|22941.66|22941.66|22948.07|22948.07|22867.29|22867.29|0
1611909600000|2021-01-29 08:40:00|22952.28|22952.28|23052.96|23052.96|23052.96|23052.96|22952.28|22952.28|0
1611909900000|2021-01-29 08:45:00|23049.41|23049.41|23096.07|23096.07|23131.08|23131.08|23049|23049|0
1611910200000|2021-01-29 08:50:00|23092.53|23092.53|23079.31|23079.31|23133.12|23133.12|23028.31|23028.31|0
1611910500000|2021-01-29 08:55:00|23072.23|23072.23|23160.52|23160.52|23171.97|23171.97|23064.18|23064.18|0
1611910800000|2021-01-29 09:00:00|23142.82|23142.82|23127.42|23127.42|23182.18|23182.18|23103.86|23103.86|0
1611911100000|2021-01-29 09:05:00|23130.96|23130.96|23090.46|23090.46|23134.5|23134.5|23058.18|23058.18|0
1611911400000|2021-01-29 09:10:00|23094.01|23094.01|22972.84|22972.84|23094.01|23094.01|22965.75|22965.75|0
1611911700000|2021-01-29 09:15:00|22979.92|22979.92|22950.77|22950.77|22980.74|22980.74|22918.9|22918.9|0
1611912000000|2021-01-29 09:20:00|22949.33|22949.33|22952.42|22952.42|22959.5|22959.5|22872.46|22872.46|0
1611912300000|2021-01-29 09:25:00|22948.88|22948.88|22949.36|22949.36|22963.11|22963.11|22924.57|22924.57|0
1611912600000|2021-01-29 09:30:00|22959.98|22959.98|22935.26|22935.26|22997.8|22997.8|22935.26|22935.26|0
1611912900000|2021-01-29 09:35:00|22931.72|22931.72|22958.57|22958.57|22963.16|22963.16|22930.81|22930.81|0
1611913200000|2021-01-29 09:40:00|22947.95|22947.95|22905.99|22905.99|22955.03|22955.03|22881.8|22881.8|0
1611913500000|2021-01-29 09:45:00|22895.37|22895.37|22901.46|22901.46|22920.15|22920.15|22887.3|22887.3|0
1611913800000|2021-01-29 09:50:00|22901.05|22901.05|22895.54|22895.54|22908.14|22908.14|22890.02|22890.02|0
1611914100000|2021-01-29 09:55:00|22892|22892|22832.59|22832.59|22906.16|22906.16|22819.44|22819.44|0
1611914400000|2021-01-29 10:00:00|22836.13|22836.13|22817.92|22817.92|22836.13|22836.13|22806.19|22806.19|0
1611914700000|2021-01-29 10:05:00|22814.38|22814.38|22839.58|22839.58|22839.58|22839.58|22814.38|22814.38|0
1611915000000|2021-01-29 10:10:00|22843.12|22843.12|22778.55|22778.55|22846.66|22846.66|22774.41|22774.41|0
1611915300000|2021-01-29 10:15:00|22789.18|22789.18|22815.49|22815.49|22823.05|22823.05|22789.18|22789.18|0
1611915600000|2021-01-29 10:20:00|22819.03|22819.03|22839.68|22839.68|22839.68|22839.68|22808.41|22808.41|0
1611915900000|2021-01-29 10:25:00|22843.22|22843.22|22835.11|22835.11|22843.22|22843.22|22792.62|22792.62|0
1611916200000|2021-01-29 10:30:00|22833.91|22833.91|22877.24|22877.24|22877.24|22877.24|22826.82|22826.82|0
1611916500000|2021-01-29 10:35:00|22880.78|22880.78|22890.87|22890.87|22894.41|22894.41|22873.7|22873.7|0
1611916800000|2021-01-29 10:40:00|22894.41|22894.41|22899.31|22899.31|22923.94|22923.94|22883.79|22883.79|0
1611917100000|2021-01-29 10:45:00|22895.76|22895.76|22905.25|22905.25|22933.58|22933.58|22885.14|22885.14|0
1611917400000|2021-01-29 10:50:00|22901.71|22901.71|22936.69|22936.69|22955.62|22955.62|22898.55|22898.55|0
1611917700000|2021-01-29 10:55:00|22940.23|22940.23|22899.16|22899.16|22948.95|22948.95|22895.61|22895.61|0
1611918000000|2021-01-29 11:00:00|22899.76|22899.76|22884.17|22884.17|22906.02|22906.02|22880.63|22880.63|0
1611918300000|2021-01-29 11:05:00|22887.71|22887.71|22889.23|22889.23|22902.89|22902.89|22871.52|22871.52|0
1611918600000|2021-01-29 11:10:00|22888.41|22888.41|22879.96|22879.96|22888.41|22888.41|22846.92|22846.92|0
1611918900000|2021-01-29 11:15:00|22880.56|22880.56|22906.19|22906.19|22906.19|22906.19|22877.02|22877.02|0
1611919200000|2021-01-29 11:20:00|22902.65|22902.65|22931.86|22931.86|22931.86|22931.86|22895.57|22895.57|0
1611919500000|2021-01-29 11:25:00|22931.26|22931.26|22907.74|22907.74|22942.68|22942.68|22897.9|22897.9|0
1611919800000|2021-01-29 11:30:00|22908.15|22908.15|22904.77|22904.77|22917.83|22917.83|22903.67|22903.67|0
1611920100000|2021-01-29 11:35:00|22901.23|22901.23|22933.08|22933.08|22933.08|22933.08|22896.46|22896.46|0
1611920400000|2021-01-29 11:40:00|22936.62|22936.62|22951.29|22951.29|22973.77|22973.77|22931.87|22931.87|0
1611920700000|2021-01-29 11:45:00|22947.75|22947.75|22949.98|22949.98|22968.1|22968.1|22920.38|22920.38|0
1611921000000|2021-01-29 11:50:00|22946.44|22946.44|22969.05|22969.05|22971.99|22971.99|22932.44|22932.44|0
1611921300000|2021-01-29 11:55:00|22961.97|22961.97|22975.39|22975.39|22976.88|22976.88|22941.88|22941.88|0
1611921600000|2021-01-29 12:00:00|22978.93|22978.93|23016.18|23016.18|23016.18|23016.18|22964.36|22964.36|0
1611921900000|2021-01-29 12:05:00|23016.59|23016.59|23052.6|23052.6|23059.68|23059.68|22994.14|22994.14|0
1611922200000|2021-01-29 12:10:00|23049.06|23049.06|23060.63|23060.63|23067.18|23067.18|23003.02|23003.02|0
1611922500000|2021-01-29 12:15:00|23057.08|23057.08|23113.05|23113.05|23116.59|23116.59|23057.08|23057.08|0
1611922800000|2021-01-29 12:20:00|23116.59|23116.59|23083.15|23083.15|23125.36|23125.36|23083.15|23083.15|0
1611923100000|2021-01-29 12:25:00|23076.07|23076.07|23098.39|23098.39|23098.81|23098.81|23038|23038|0
1611923400000|2021-01-29 12:30:00|23094.85|23094.85|23064.91|23064.91|23098.39|23098.39|23037.78|23037.78|0
1611923700000|2021-01-29 12:35:00|23075.53|23075.53|23008.15|23008.15|23075.53|23075.53|22991.46|22991.46|0
1611924000000|2021-01-29 12:40:00|23004.61|23004.61|23000.52|23000.52|23012.1|23012.1|22979.27|22979.27|0
1611924300000|2021-01-29 12:45:00|23007.6|23007.6|23011.75|23011.75|23011.75|23011.75|22996.98|22996.98|0
1611924600000|2021-01-29 12:50:00|23015.29|23015.29|22979.4|22979.4|23032.99|23032.99|22975.86|22975.86|0
1611924900000|2021-01-29 12:55:00|22968.77|22968.77|22957.43|22957.43|22968.77|22968.77|22929.22|22929.22|0
1611925200000|2021-01-29 13:00:00|22958.03|22958.03|22886.46|22886.46|22976.34|22976.34|22812.7|22812.7|0
1611925500000|2021-01-29 13:05:00|22890|22890|22903.9|22903.9|22914.53|22914.53|22836.37|22836.37|0
1611925800000|2021-01-29 13:10:00|22910.99|22910.99|22900.02|22900.02|22918.6|22918.6|22841.17|22841.17|0
1611926100000|2021-01-29 13:15:00|22896.48|22896.48|22896.26|22896.26|22925.38|22925.38|22879.59|22879.59|0
1611926400000|2021-01-29 13:20:00|22892.72|22892.72|22904.36|22904.36|22950.39|22950.39|22885.23|22885.23|0
1611926700000|2021-01-29 13:25:00|22900.82|22900.82|22904.14|22904.14|22929.75|22929.75|22885.61|22885.61|0
1611927000000|2021-01-29 13:30:00|22905.34|22905.34|22896.81|22896.81|22914.11|22914.11|22888.11|22888.11|0
1611927300000|2021-01-29 13:35:00|22897.22|22897.22|22917.02|22917.02|22925.31|22925.31|22893.15|22893.15|0
1611927600000|2021-01-29 13:40:00|22917.5|22917.5|22938.02|22938.02|22953.1|22953.1|22913.36|22913.36|0
1611927900000|2021-01-29 13:45:00|22934.48|22934.48|23019.26|23019.26|23029.88|23029.88|22926.99|22926.99|0
1611928200000|2021-01-29 13:50:00|23012.17|23012.17|23023.9|23023.9|23042.84|23042.84|22998.29|22998.29|0
1611928500000|2021-01-29 13:55:00|23027.44|23027.44|23005.72|23005.72|23034.53|23034.53|22991.55|22991.55|0
1611928800000|2021-01-29 14:00:00|23009.26|23009.26|23005.62|23005.62|23057.82|23057.82|22980.83|22980.83|0
1611929100000|2021-01-29 14:05:00|23002.08|23002.08|22955.44|22955.44|23017.45|23017.45|22955.44|22955.44|0
1611929400000|2021-01-29 14:10:00|22962.52|22962.52|22968.79|22968.79|22975.87|22975.87|22926.29|22926.29|0
1611929700000|2021-01-29 14:15:00|22972.33|22972.33|22949.15|22949.15|22972.33|22972.33|22944.79|22944.79|0
1611930000000|2021-01-29 14:20:00|22949.56|22949.56|22975.55|22975.55|22989.12|22989.12|22949.56|22949.56|0
1611930300000|2021-01-29 14:25:00|22979.1|22979.1|22996.39|22996.39|22999.93|22999.93|22972.01|22972.01|0
1611930600000|2021-01-29 14:30:00|22995.79|22995.79|22920.49|22920.49|23002.87|23002.87|22900.09|22900.09|0
1611930900000|2021-01-29 14:35:00|22913.41|22913.41|22887.8|22887.8|22967.13|22967.13|22881.32|22881.32|0
1611931200000|2021-01-29 14:40:00|22880.72|22880.72|22943.44|22943.44|22947.4|22947.4|22873.63|22873.63|0
1611931500000|2021-01-29 14:45:00|22936.36|22936.36|22926.65|22926.65|22939.3|22939.3|22895|22895|0
1611931800000|2021-01-29 14:50:00|22923.11|22923.11|22915.14|22915.14|22942.75|22942.75|22909.79|22909.79|0
1611932100000|2021-01-29 14:55:00|22918.68|22918.68|22995.14|22995.14|23003.04|23003.04|22914.9|22914.9|0
1611932400000|2021-01-29 15:00:00|22994.66|22994.66|22977.8|22977.8|23052.14|23052.14|22948.65|22948.65|0
1611932700000|2021-01-29 15:05:00|22977.39|22977.39|23008.81|23008.81|23014.25|23014.25|22923.79|22923.79|0
1611933000000|2021-01-29 15:10:00|23015.89|23015.89|23071.83|23071.83|23093.9|23093.9|22998.45|22998.45|0
1611933300000|2021-01-29 15:15:00|23078.91|23078.91|23094.31|23094.31|23116.57|23116.57|23075.37|23075.37|0
1611933600000|2021-01-29 15:20:00|23090.77|23090.77|23143.93|23143.93|23143.93|23143.93|23082.05|23082.05|0
1611933900000|2021-01-29 15:25:00|23140.39|23140.39|23173.27|23173.27|23183.9|23183.9|23110.33|23110.33|0
1611934200000|2021-01-29 15:30:00|23162.65|23162.65|23191.95|23191.95|23220.28|23220.28|23154.61|23154.61|0
1611934500000|2021-01-29 15:35:00|23195.49|23195.49|23217.94|23217.94|23247.28|23247.28|23177.78|23177.78|0
1611934800000|2021-01-29 15:40:00|23221.48|23221.48|23210.81|23210.81|23226.99|23226.99|23181.93|23181.93|0
1611935100000|2021-01-29 15:45:00|23203.72|23203.72|23210.71|23210.71|23221.43|23221.43|23190.98|23190.98|0
1611935400000|2021-01-29 15:50:00|23217.79|23217.79|23217.57|23217.57|23229.33|23229.33|23180.36|23180.36|0
1611935700000|2021-01-29 15:55:00|23210.49|23210.49|23192.59|23192.59|23223.62|23223.62|23192.59|23192.59|0
1611936000000|2021-01-29 16:00:00|23185.51|23185.51|23151.9|23151.9|23196.13|23196.13|23151.9|23151.9|0
1611936300000|2021-01-29 16:05:00|23148.36|23148.36|23133.9|23133.9|23151.9|23151.9|23108.92|23108.92|0
1611936600000|2021-01-29 16:10:00|23140.99|23140.99|23104.46|23104.46|23140.99|23140.99|23094.97|23094.97|0
1611936900000|2021-01-29 16:15:00|23103.26|23103.26|23059.85|23059.85|23121.28|23121.28|23042.74|23042.74|0
1611937200000|2021-01-29 16:20:00|23066.93|23066.93|23032.39|23032.39|23073.6|23073.6|23014.25|23014.25|0
1611937500000|2021-01-29 16:25:00|23028.85|23028.85|22949.64|22949.64|23048.43|23048.43|22946.51|22946.51|0
1612167300000|2021-02-01 08:15:00|23004|23004|22989.97|22989.97|23023.96|23023.96|22962.33|22962.33|0
1612167600000|2021-02-01 08:20:00|22993.51|22993.51|22889.85|22889.85|22993.51|22993.51|22889.85|22889.85|0
1612167900000|2021-02-01 08:25:00|22882.77|22882.77|22870.53|22870.53|22908.28|22908.28|22840.81|22840.81|0
1612168200000|2021-02-01 08:30:00|22872.34|22872.34|22788.36|22788.36|22880.24|22880.24|22787.76|22787.76|0
1612168500000|2021-02-01 08:35:00|22784.82|22784.82|22834.81|22834.81|22834.81|22834.81|22716.46|22716.46|0
1612168800000|2021-02-01 08:40:00|22824.19|22824.19|22734.43|22734.43|22824.19|22824.19|22734.43|22734.43|0
1612169100000|2021-02-01 08:45:00|22737.97|22737.97|22743.87|22743.87|22762.76|22762.76|22733.85|22733.85|0
1612169400000|2021-02-01 08:50:00|22747.41|22747.41|22718.11|22718.11|22758.04|22758.04|22713.01|22713.01|0
1612169700000|2021-02-01 08:55:00|22721.66|22721.66|22678.94|22678.94|22734.5|22734.5|22676.82|22676.82|0
1612170000000|2021-02-01 09:00:00|22679.35|22679.35|22754.13|22754.13|22778.92|22778.92|22679.35|22679.35|0
1612170300000|2021-02-01 09:05:00|22750.59|22750.59|22761.5|22761.5|22771.52|22771.52|22746.66|22746.66|0
1612170600000|2021-02-01 09:10:00|22765.04|22765.04|22757.64|22757.64|22772.53|22772.53|22750.21|22750.21|0
1612170900000|2021-02-01 09:15:00|22754.1|22754.1|22787.59|22787.59|22787.59|22787.59|22735.99|22735.99|0
1612171200000|2021-02-01 09:20:00|22780.51|22780.51|22814.97|22814.97|22814.97|22814.97|22776.96|22776.96|0
1612171500000|2021-02-01 09:25:00|22815.8|22815.8|22795.81|22795.81|22819.34|22819.34|22788.72|22788.72|0
1612171800000|2021-02-01 09:30:00|22797.01|22797.01|22785.66|22785.66|22811.17|22811.17|22785.06|22785.06|0
1612172100000|2021-02-01 09:35:00|22782.12|22782.12|22771.69|22771.69|22796.28|22796.28|22760.87|22760.87|0
1612172400000|2021-02-01 09:40:00|22771.09|22771.09|22754.95|22754.95|22792.33|22792.33|22754.95|22754.95|0
1612172700000|2021-02-01 09:45:00|22758.49|22758.49|22749.19|22749.19|22769.11|22769.11|22746.06|22746.06|0
1612173000000|2021-02-01 09:50:00|22749.6|22749.6|22741.13|22741.13|22757.1|22757.1|22741.13|22741.13|0
1612173300000|2021-02-01 09:55:00|22737.59|22737.59|22801.33|22801.33|22801.33|22801.33|22737.59|22737.59|0
1612173600000|2021-02-01 10:00:00|22800.73|22800.73|22817.35|22817.35|22817.35|22817.35|22800.12|22800.12|0
1612173900000|2021-02-01 10:05:00|22813.81|22813.81|22779.19|22779.19|22813.81|22813.81|22779.19|22779.19|0
1612174200000|2021-02-01 10:10:00|22775.65|22775.65|22768.98|22768.98|22786.28|22786.28|22768.98|22768.98|0
1612174500000|2021-02-01 10:15:00|22772.52|22772.52|22770.62|22770.62|22778.12|22778.12|22756.46|22756.46|0
1612174800000|2021-02-01 10:20:00|22771.03|22771.03|22779.13|22779.13|22786.21|22786.21|22771.03|22771.03|0
1612175100000|2021-02-01 10:25:00|22764.96|22764.96|22785.72|22785.72|22785.72|22785.72|22764.96|22764.96|0
1612175400000|2021-02-01 10:30:00|22778.64|22778.64|22795.52|22795.52|22796.13|22796.13|22777.82|22777.82|0
1612175700000|2021-02-01 10:35:00|22788.44|22788.44|22784.3|22784.3|22792.58|22792.58|22773.68|22773.68|0
1612176000000|2021-02-01 10:40:00|22784.9|22784.9|22790.66|22790.66|22816.53|22816.53|22784.9|22784.9|0
1612176300000|2021-02-01 10:45:00|22787.12|22787.12|22785.91|22785.91|22789.45|22789.45|22778.83|22778.83|0
1612176600000|2021-02-01 10:50:00|22782.37|22782.37|22778.83|22778.83|22782.37|22782.37|22771.15|22771.15|0
1612176900000|2021-02-01 10:55:00|22775.29|22775.29|22754.89|22754.89|22775.29|22775.29|22740.31|22740.31|0
1612177200000|2021-02-01 11:00:00|22751.35|22751.35|22769.46|22769.46|22773|22773|22751.35|22751.35|0
1612177500000|2021-02-01 11:05:00|22770.07|22770.07|22797.55|22797.55|22798.15|22798.15|22770.07|22770.07|0
1612177800000|2021-02-01 11:10:00|22790.47|22790.47|22799.76|22799.76|22802.89|22802.89|22787.53|22787.53|0
1612178100000|2021-02-01 11:15:00|22806.85|22806.85|22814.34|22814.34|22829.11|22829.11|22806.85|22806.85|0
1612178400000|2021-02-01 11:20:00|22817.88|22817.88|22857.6|22857.6|22879.45|22879.45|22817.88|22817.88|0
1612178700000|2021-02-01 11:25:00|22858.01|22858.01|22857.53|22857.53|22862.03|22862.03|22842.17|22842.17|0
1612179000000|2021-02-01 11:30:00|22868.16|22868.16|22872.47|22872.47|22878.78|22878.78|22868.16|22868.16|0
1612179300000|2021-02-01 11:35:00|22872.06|22872.06|22879.62|22879.62|22879.62|22879.62|22864.97|22864.97|0
1612179600000|2021-02-01 11:40:00|22886.7|22886.7|22886.89|22886.89|22900.86|22900.86|22865.64|22865.64|0
1612179900000|2021-02-01 11:45:00|22890.43|22890.43|22914.62|22914.62|22914.62|22914.62|22889.83|22889.83|0
1612180200000|2021-02-01 11:50:00|22918.16|22918.16|22911.08|22911.08|22936.47|22936.47|22907.54|22907.54|0
1612180500000|2021-02-01 11:55:00|22914.62|22914.62|22875.79|22875.79|22914.62|22914.62|22875.79|22875.79|0
1612180800000|2021-02-01 12:00:00|22879.33|22879.33|22866.68|22866.68|22889.95|22889.95|22866.68|22866.68|0
1612181100000|2021-02-01 12:05:00|22867.28|22867.28|22852.52|22852.52|22867.88|22867.88|22841.89|22841.89|0
1612181400000|2021-02-01 12:10:00|22859.6|22859.6|22860.8|22860.8|22867.88|22867.88|22859.6|22859.6|0
1612181700000|2021-02-01 12:15:00|22861.4|22861.4|22872.63|22872.63|22883.85|22883.85|22861.4|22861.4|0
1612182000000|2021-02-01 12:20:00|22872.22|22872.22|22861.18|22861.18|22886.38|22886.38|22861.18|22861.18|0
1612182300000|2021-02-01 12:25:00|22864.73|22864.73|22875.73|22875.73|22882.81|22882.81|22861.18|22861.18|0
1612182600000|2021-02-01 12:30:00|22875.13|22875.13|22848.54|22848.54|22885.75|22885.75|22848.54|22848.54|0
1612182900000|2021-02-01 12:35:00|22844.99|22844.99|22835.98|22835.98|22849.55|22849.55|22832.44|22832.44|0
1612183200000|2021-02-01 12:40:00|22843.07|22843.07|22859.04|22859.04|22859.04|22859.04|22828.3|22828.3|0
1612183500000|2021-02-01 12:45:00|22866.12|22866.12|22845.47|22845.47|22866.12|22866.12|22825.96|22825.96|0
1612183800000|2021-02-01 12:50:00|22846.08|22846.08|22869.66|22869.66|22872|22872|22842.05|22842.05|0
1612184100000|2021-02-01 12:55:00|22873.2|22873.2|22858.31|22858.31|22880.76|22880.76|22858.31|22858.31|0
1612184400000|2021-02-01 13:00:00|22861.85|22861.85|22885.51|22885.51|22899.07|22899.07|22861.85|22861.85|0
1612184700000|2021-02-01 13:05:00|22892.59|22892.59|22905.55|22905.55|22905.55|22905.55|22885.51|22885.51|0
1612185000000|2021-02-01 13:10:00|22902.01|22902.01|22883.1|22883.1|22902.01|22902.01|22879.56|22879.56|0
1612185300000|2021-02-01 13:15:00|22882.62|22882.62|22883.85|22883.85|22893.25|22893.25|22882.62|22882.62|0
1612185600000|2021-02-01 13:20:00|22880.31|22880.31|22915.24|22915.24|22918.78|22918.78|22880.31|22880.31|0
1612185900000|2021-02-01 13:25:00|22911.7|22911.7|22909.07|22909.07|22920.59|22920.59|22895.39|22895.39|0
1612186200000|2021-02-01 13:30:00|22912.62|22912.62|22900.79|22900.79|22919.7|22919.7|22900.79|22900.79|0
1612186500000|2021-02-01 13:35:00|22901.39|22901.39|22928.71|22928.71|22935.38|22935.38|22901.39|22901.39|0
1612186800000|2021-02-01 13:40:00|22925.17|22925.17|22948.75|22948.75|22948.75|22948.75|22925.1|22925.1|0
1612187100000|2021-02-01 13:45:00|22949.16|22949.16|22938.71|22938.71|22949.35|22949.35|22936.49|22936.49|0
1612187400000|2021-02-01 13:50:00|22939.12|22939.12|22940.23|22940.23|22956.26|22956.26|22935.99|22935.99|0
1612187700000|2021-02-01 13:55:00|22947.31|22947.31|22977.88|22977.88|22977.88|22977.88|22944.59|22944.59|0
1612188000000|2021-02-01 14:00:00|22988.51|22988.51|22985.49|22985.49|23009.75|23009.75|22971.33|22971.33|0
1612188300000|2021-02-01 14:05:00|22985.08|22985.08|23008.96|23008.96|23012.5|23012.5|22980.34|22980.34|0
1612188600000|2021-02-01 14:10:00|23016.04|23016.04|23001.82|23001.82|23023.72|23023.72|23001.82|23001.82|0
1612188900000|2021-02-01 14:15:00|22998.28|22998.28|22983.1|22983.1|23002.01|23002.01|22976.02|22976.02|0
1612189200000|2021-02-01 14:20:00|22990.18|22990.18|22996.25|22996.25|22999.8|22999.8|22983.1|22983.1|0
1612189500000|2021-02-01 14:25:00|23006.88|23006.88|22986.23|22986.23|23006.88|23006.88|22982.69|22982.69|0
1612189800000|2021-02-01 14:30:00|22989.77|22989.77|22979.59|22979.59|23025.79|23025.79|22968.55|22968.55|0
1612190100000|2021-02-01 14:35:00|22976.04|22976.04|22956.9|22956.9|22976.04|22976.04|22945.24|22945.24|0
1612190400000|2021-02-01 14:40:00|22957.31|22957.31|22884.49|22884.49|22964.39|22964.39|22884.49|22884.49|0
1612190700000|2021-02-01 14:45:00|22880.95|22880.95|22894.03|22894.03|22905.26|22905.26|22858.69|22858.69|0
1612191000000|2021-02-01 14:50:00|22886.95|22886.95|22884.38|22884.38|22896.08|22896.08|22840.5|22840.5|0
1612191300000|2021-02-01 14:55:00|22891.46|22891.46|22917.04|22917.04|22921.4|22921.4|22891.46|22891.46|0
1612191600000|2021-02-01 15:00:00|22914.99|22914.99|22917.04|22917.04|22920.58|22920.58|22894.78|22894.78|0
1612191900000|2021-02-01 15:05:00|22920.58|22920.58|22903.89|22903.89|22938.7|22938.7|22897|22897|0
1612192200000|2021-02-01 15:10:00|22904.37|22904.37|22916.8|22916.8|22923.88|22923.88|22878.38|22878.38|0
1612192500000|2021-02-01 15:15:00|22913.26|22913.26|22934.34|22934.34|22937.69|22937.69|22906.17|22906.17|0
1612192800000|2021-02-01 15:20:00|22934.94|22934.94|22958.12|22958.12|22958.12|22958.12|22929.98|22929.98|0
1612193100000|2021-02-01 15:25:00|22954.58|22954.58|22936.34|22936.34|22955.18|22955.18|22936.34|22936.34|0
1612193400000|2021-02-01 15:30:00|22939.88|22939.88|22973.55|22973.55|22973.55|22973.55|22939.88|22939.88|0
1612193700000|2021-02-01 15:35:00|22970.01|22970.01|22970.23|22970.23|22987.31|22987.31|22966.43|22966.43|0
1612194000000|2021-02-01 15:40:00|22973.77|22973.77|22989.02|22989.02|23000.24|23000.24|22973.77|22973.77|0
1612194300000|2021-02-01 15:45:00|22992.56|22992.56|23016.24|23016.24|23016.24|23016.24|22989.02|22989.02|0
1612194600000|2021-02-01 15:50:00|23009.16|23009.16|22961.32|22961.32|23009.57|23009.57|22961.32|22961.32|0
1612194900000|2021-02-01 15:55:00|22957.78|22957.78|22980.25|22980.25|22987.34|22987.34|22957.78|22957.78|0
1612195200000|2021-02-01 16:00:00|22976.71|22976.71|22981.96|22981.96|22996.25|22996.25|22963.85|22963.85|0
1612195500000|2021-02-01 16:05:00|22989.04|22989.04|23006.19|23006.19|23034.23|23034.23|22989.04|22989.04|0
1612195800000|2021-02-01 16:10:00|23005.78|23005.78|22983.4|22983.4|23023.49|23023.49|22983.4|22983.4|0
1612196100000|2021-02-01 16:15:00|22986.94|22986.94|22981.13|22981.13|22991.56|22991.56|22970.92|22970.92|0
1612196400000|2021-02-01 16:20:00|22991.75|22991.75|23006.76|23006.76|23010.3|23010.3|22989.9|22989.9|0
1612196700000|2021-02-01 16:25:00|23010.3|23010.3|22978.04|22978.04|23037.47|23037.47|22978.04|22978.04|0
1612253700000|2021-02-02 08:15:00|23446.46|23446.46|23487.63|23487.63|23491.17|23491.17|23409.75|23409.75|0
1612254000000|2021-02-02 08:20:00|23476.6|23476.6|23487.7|23487.7|23521.37|23521.37|23462.02|23462.02|0
1612254300000|2021-02-02 08:25:00|23491.24|23491.24|23506.1|23506.1|23513.18|23513.18|23416.59|23416.59|0
1612254600000|2021-02-02 08:30:00|23507.74|23507.74|23531.3|23531.3|23556.09|23556.09|23507.74|23507.74|0
1612254900000|2021-02-02 08:35:00|23520.68|23520.68|23510.15|23510.15|23544.65|23544.65|23495.98|23495.98|0
1612255200000|2021-02-02 08:40:00|23513.69|23513.69|23485.19|23485.19|23519.81|23519.81|23482.98|23482.98|0
1612255500000|2021-02-02 08:45:00|23486.4|23486.4|23471.85|23471.85|23508.06|23508.06|23471.85|23471.85|0
1612255800000|2021-02-02 08:50:00|23468.31|23468.31|23459.04|23459.04|23476.74|23476.74|23445.88|23445.88|0
1612256100000|2021-02-02 08:55:00|23462.58|23462.58|23436.6|23436.6|23477.82|23477.82|23436.12|23436.12|0
1612256400000|2021-02-02 09:00:00|23440.14|23440.14|23435.3|23435.3|23459.49|23459.49|23432.65|23432.65|0
1612256700000|2021-02-02 09:05:00|23434.48|23434.48|23448.94|23448.94|23456.02|23456.02|23427.4|23427.4|0
1612257000000|2021-02-02 09:10:00|23456.02|23456.02|23447.04|23447.04|23467.85|23467.85|23441.85|23441.85|0
1612257300000|2021-02-02 09:15:00|23436.41|23436.41|23443.5|23443.5|23454.12|23454.12|23427.91|23427.91|0
1612257600000|2021-02-02 09:20:00|23447.04|23447.04|23453.71|23453.71|23453.71|23453.71|23435.4|23435.4|0
1612257900000|2021-02-02 09:25:00|23457.25|23457.25|23434.49|23434.49|23468.7|23468.7|23434.49|23434.49|0
1612258200000|2021-02-02 09:30:00|23435.09|23435.09|23439.26|23439.26|23452.79|23452.79|23435.09|23435.09|0
1612258500000|2021-02-02 09:35:00|23442.8|23442.8|23438.85|23438.85|23446.53|23446.53|23435.91|23435.91|0
1612258800000|2021-02-02 09:40:00|23442.39|23442.39|23447.77|23447.77|23447.77|23447.77|23437.84|23437.84|0
1612259100000|2021-02-02 09:45:00|23444.22|23444.22|23442.49|23442.49|23449.98|23449.98|23438.95|23438.95|0
1612259400000|2021-02-02 09:50:00|23438.95|23438.95|23460.92|23460.92|23463.64|23463.64|23438.95|23438.95|0
1612259700000|2021-02-02 09:55:00|23461.33|23461.33|23493.33|23493.33|23536.9|23536.9|23461.33|23461.33|0
1612260000000|2021-02-02 10:00:00|23489.78|23489.78|23485.67|23485.67|23509.1|23509.1|23476.03|23476.03|0
1612260300000|2021-02-02 10:05:00|23478.59|23478.59|23495.81|23495.81|23499.83|23499.83|23475.36|23475.36|0
1612260600000|2021-02-02 10:10:00|23492.27|23492.27|23495.47|23495.47|23498.82|23498.82|23484.85|23484.85|0
1612260900000|2021-02-02 10:15:00|23488.39|23488.39|23448.61|23448.61|23491.93|23491.93|23448.61|23448.61|0
1612261200000|2021-02-02 10:20:00|23452.16|23452.16|23464.58|23464.58|23476.41|23476.41|23452.16|23452.16|0
1612261500000|2021-02-02 10:25:00|23463.98|23463.98|23445.24|23445.24|23472.37|23472.37|23445.24|23445.24|0
1612261800000|2021-02-02 10:30:00|23448.78|23448.78|23503.92|23503.92|23522.23|23522.23|23448.78|23448.78|0
1612262100000|2021-02-02 10:35:00|23507.47|23507.47|23494.22|23494.22|23507.47|23507.47|23478.72|23478.72|0
1612262400000|2021-02-02 10:40:00|23493.61|23493.61|23502.8|23502.8|23518.17|23518.17|23493.61|23493.61|0
1612262700000|2021-02-02 10:45:00|23503.4|23503.4|23506.43|23506.43|23509.88|23509.88|23480.18|23480.18|0
1612263000000|2021-02-02 10:50:00|23508.24|23508.24|23484.43|23484.43|23511.78|23511.78|23484.43|23484.43|0
1612263300000|2021-02-02 10:55:00|23480.89|23480.89|23490.12|23490.12|23493.66|23493.66|23464.92|23464.92|0
1612263600000|2021-02-02 11:00:00|23489.52|23489.52|23489.11|23489.11|23510.36|23510.36|23482.44|23482.44|0
1612263900000|2021-02-02 11:05:00|23492.65|23492.65|23492.36|23492.36|23492.77|23492.77|23473.33|23473.33|0
1612264200000|2021-02-02 11:10:00|23488.82|23488.82|23484.5|23484.5|23500.05|23500.05|23484.5|23484.5|0
1612264500000|2021-02-02 11:15:00|23485.1|23485.1|23506.3|23506.3|23511.58|23511.58|23484.69|23484.69|0
1612264800000|2021-02-02 11:20:00|23502.76|23502.76|23496.59|23496.59|23515.31|23515.31|23492.26|23492.26|0
1612265100000|2021-02-02 11:25:00|23493.05|23493.05|23508.25|23508.25|23510.97|23510.97|23493.05|23493.05|0
1612265400000|2021-02-02 11:30:00|23497.63|23497.63|23504.37|23504.37|23504.71|23504.71|23496.81|23496.81|0
1612265700000|2021-02-02 11:35:00|23497.29|23497.29|23507.31|23507.31|23507.31|23507.31|23488.4|23488.4|0
1612266000000|2021-02-02 11:40:00|23503.77|23503.77|23501.68|23501.68|23503.77|23503.77|23496.93|23496.93|0
1612266300000|2021-02-02 11:45:00|23501.07|23501.07|23500.86|23500.86|23508.76|23508.76|23493.99|23493.99|0
1612266600000|2021-02-02 11:50:00|23501.46|23501.46|23469.11|23469.11|23505|23505|23469.11|23469.11|0
1612266900000|2021-02-02 11:55:00|23465.57|23465.57|23436.76|23436.76|23478.72|23478.72|23436.76|23436.76|0
1612267200000|2021-02-02 12:00:00|23436.15|23436.15|23470.96|23470.96|23476.31|23476.31|23432.61|23432.61|0
1612267500000|2021-02-02 12:05:00|23467.42|23467.42|23483.61|23483.61|23490.09|23490.09|23467.42|23467.42|0
1612267800000|2021-02-02 12:10:00|23487.15|23487.15|23490.7|23490.7|23505.46|23505.46|23487.15|23487.15|0
1612268100000|2021-02-02 12:15:00|23490.28|23490.28|23460.94|23460.94|23496.96|23496.96|23460.94|23460.94|0
1612268400000|2021-02-02 12:20:00|23471.57|23471.57|23493.17|23493.17|23493.17|23493.17|23464.48|23464.48|0
1612268700000|2021-02-02 12:25:00|23489.63|23489.63|23465.31|23465.31|23493.03|23493.03|23457.62|23457.62|0
1612269000000|2021-02-02 12:30:00|23464.7|23464.7|23469.2|23469.2|23469.2|23469.2|23455.04|23455.04|0
1612269300000|2021-02-02 12:35:00|23468.79|23468.79|23452.22|23452.22|23468.79|23468.79|23452.22|23452.22|0
1612269600000|2021-02-02 12:40:00|23448.68|23448.68|23440.78|23440.78|23448.68|23448.68|23436.82|23436.82|0
1612269900000|2021-02-02 12:45:00|23444.32|23444.32|23426.51|23426.51|23444.32|23444.32|23412.76|23412.76|0
1612270200000|2021-02-02 12:50:00|23430.06|23430.06|23442.89|23442.89|23451.49|23451.49|23426.1|23426.1|0
1612270500000|2021-02-02 12:55:00|23439.35|23439.35|23439.83|23439.83|23446.92|23446.92|23432.75|23432.75|0
1612270800000|2021-02-02 13:00:00|23436.29|23436.29|23434.68|23434.68|23436.29|23436.29|23424.05|23424.05|0
1612271100000|2021-02-02 13:05:00|23431.14|23431.14|23456.05|23456.05|23459.59|23459.59|23431.14|23431.14|0
1612271400000|2021-02-02 13:10:00|23463.13|23463.13|23489.32|23489.32|23491.63|23491.63|23459.59|23459.59|0
1612271700000|2021-02-02 13:15:00|23492.86|23492.86|23524.13|23524.13|23524.13|23524.13|23492.86|23492.86|0
1612272000000|2021-02-02 13:20:00|23527.67|23527.67|23568.46|23568.46|23572.41|23572.41|23527.67|23527.67|0
1612272300000|2021-02-02 13:25:00|23564.91|23564.91|23572|23572|23572.41|23572.41|23550.75|23550.75|0
1612272600000|2021-02-02 13:30:00|23568.46|23568.46|23579.9|23579.9|23590.52|23590.52|23565.32|23565.32|0
1612272900000|2021-02-02 13:35:00|23576.36|23576.36|23591.73|23591.73|23591.73|23591.73|23569.88|23569.88|0
1612273200000|2021-02-02 13:40:00|23592.21|23592.21|23596.23|23596.23|23596.83|23596.83|23581.17|23581.17|0
1612273500000|2021-02-02 13:45:00|23595.75|23595.75|23596.42|23596.42|23603.5|23603.5|23577.51|23577.51|0
1612273800000|2021-02-02 13:50:00|23599.96|23599.96|23580.52|23580.52|23607.04|23607.04|23569.29|23569.29|0
1612274100000|2021-02-02 13:55:00|23580.11|23580.11|23595.91|23595.91|23596.1|23596.1|23580.11|23580.11|0
1612274400000|2021-02-02 14:00:00|23588.83|23588.83|23610.87|23610.87|23610.87|23610.87|23578.21|23578.21|0
1612274700000|2021-02-02 14:05:00|23607.33|23607.33|23599.84|23599.84|23622.1|23622.1|23596.3|23596.3|0
1612275000000|2021-02-02 14:10:00|23592.75|23592.75|23592.75|23592.75|23599.84|23599.84|23589.21|23589.21|0
1612275300000|2021-02-02 14:15:00|23589.21|23589.21|23607.52|23607.52|23611.06|23611.06|23589.21|23589.21|0
1612275600000|2021-02-02 14:20:00|23607.11|23607.11|23617.1|23617.1|23617.1|23617.1|23584.06|23584.06|0
1612275900000|2021-02-02 14:25:00|23616.5|23616.5|23609.04|23609.04|23620.26|23620.26|23598.13|23598.13|0
1612276200000|2021-02-02 14:30:00|23609.64|23609.64|23620.52|23620.52|23631.08|23631.08|23572.61|23572.61|0
1612276500000|2021-02-02 14:35:00|23621.12|23621.12|23687.2|23687.2|23687.81|23687.81|23621.12|23621.12|0
1612276800000|2021-02-02 14:40:00|23690.75|23690.75|23697.04|23697.04|23715.53|23715.53|23681.86|23681.86|0
1612277100000|2021-02-02 14:45:00|23693.49|23693.49|23714.14|23714.14|23725.37|23725.37|23689.35|23689.35|0
1612277400000|2021-02-02 14:50:00|23717.68|23717.68|23722.45|23722.45|23722.45|23722.45|23697.79|23697.79|0
1612277700000|2021-02-02 14:55:00|23723.06|23723.06|23768.78|23768.78|23771.91|23771.91|23712.43|23712.43|0
1612278000000|2021-02-02 15:00:00|23765.24|23765.24|23765.14|23765.14|23768.47|23768.47|23748.42|23748.42|0
1612278300000|2021-02-02 15:05:00|23761.6|23761.6|23768.56|23768.56|23775.64|23775.64|23746.83|23746.83|0
1612278600000|2021-02-02 15:10:00|23772.1|23772.1|23756.04|23756.04|23776.84|23776.84|23746.01|23746.01|0
1612278900000|2021-02-02 15:15:00|23756.64|23756.64|23779.98|23779.98|23779.98|23779.98|23756.64|23756.64|0
1612279200000|2021-02-02 15:20:00|23776.44|23776.44|23776.52|23776.52|23797.49|23797.49|23772.9|23772.9|0
1612279500000|2021-02-02 15:25:00|23777.12|23777.12|23719.07|23719.07|23779.53|23779.53|23719.07|23719.07|0
1612279800000|2021-02-02 15:30:00|23718.47|23718.47|23769.66|23769.66|23769.66|23769.66|23718.47|23718.47|0
1612280100000|2021-02-02 15:35:00|23766.12|23766.12|23758.21|23758.21|23777.34|23777.34|23740.51|23740.51|0
1612280400000|2021-02-02 15:40:00|23761.75|23761.75|23781.26|23781.26|23781.26|23781.26|23752.33|23752.33|0
1612280700000|2021-02-02 15:45:00|23784.81|23784.81|23802.14|23802.14|23819.85|23819.85|23783.43|23783.43|0
1612281000000|2021-02-02 15:50:00|23805.69|23805.69|23753.2|23753.2|23819.85|23819.85|23753.2|23753.2|0
1612281300000|2021-02-02 15:55:00|23756.74|23756.74|23724.58|23724.58|23767.36|23767.36|23721.04|23721.04|0
1612281600000|2021-02-02 16:00:00|23728.12|23728.12|23759.99|23759.99|23759.99|23759.99|23721.04|23721.04|0
1612281900000|2021-02-02 16:05:00|23756.45|23756.45|23730.43|23730.43|23756.45|23756.45|23715.79|23715.79|0
1612282200000|2021-02-02 16:10:00|23733.97|23733.97|23753.63|23753.63|23756.76|23756.76|23723.35|23723.35|0
1612282500000|2021-02-02 16:15:00|23754.24|23754.24|23746.31|23746.31|23767.55|23767.55|23736.65|23736.65|0
1612282800000|2021-02-02 16:20:00|23749.85|23749.85|23732.93|23732.93|23768.76|23768.76|23722.5|23722.5|0
1612283100000|2021-02-02 16:25:00|23733.54|23733.54|23751.87|23751.87|23777.45|23777.45|23733.54|23733.54|0
1612340100000|2021-02-03 08:15:00|23734.55|23734.55|23765.34|23765.34|23780.49|23780.49|23733.34|23733.34|0
1612340400000|2021-02-03 08:20:00|23762.93|23762.93|23732.99|23732.99|23770.01|23770.01|23726.92|23726.92|0
1612340700000|2021-02-03 08:25:00|23747.15|23747.15|23772.71|23772.71|23789.21|23789.21|23720.63|23720.63|0
1612341000000|2021-02-03 08:30:00|23771.51|23771.51|23801.42|23801.42|23801.42|23801.42|23752.98|23752.98|0
1612341300000|2021-02-03 08:35:00|23790.8|23790.8|23782.51|23782.51|23808.5|23808.5|23782.51|23782.51|0
1612341600000|2021-02-03 08:40:00|23778.97|23778.97|23739.95|23739.95|23786.05|23786.05|23736.41|23736.41|0
1612341900000|2021-02-03 08:45:00|23736.41|23736.41|23714.66|23714.66|23743.08|23743.08|23711.53|23711.53|0
1612342200000|2021-02-03 08:50:00|23718.2|23718.2|23711.12|23711.12|23721.74|23721.74|23711.12|23711.12|0
1612342500000|2021-02-03 08:55:00|23707.58|23707.58|23706.06|23706.06|23707.58|23707.58|23685.92|23685.92|0
1612342800000|2021-02-03 09:00:00|23709.6|23709.6|23714.88|23714.88|23714.88|23714.88|23668.31|23668.31|0
1612343100000|2021-02-03 09:05:00|23711.34|23711.34|23693.63|23693.63|23714.88|23714.88|23685.61|23685.61|0
1612343400000|2021-02-03 09:10:00|23693.22|23693.22|23639.86|23639.86|23693.22|23693.22|23639.86|23639.86|0
1612343700000|2021-02-03 09:15:00|23629.24|23629.24|23599.1|23599.1|23639.07|23639.07|23577.25|23577.25|0
1612344000000|2021-02-03 09:20:00|23602.64|23602.64|23590.79|23590.79|23605.77|23605.77|23576.84|23576.84|0
1612344300000|2021-02-03 09:25:00|23590.19|23590.19|23589.08|23589.08|23592.02|23592.02|23583.73|23583.73|0
1612344600000|2021-02-03 09:30:00|23592.62|23592.62|23582.86|23582.86|23601.7|23601.7|23567.83|23567.83|0
1612344900000|2021-02-03 09:35:00|23568.69|23568.69|23560.87|23560.87|23586.4|23586.4|23552.5|23552.5|0
1612345200000|2021-02-03 09:40:00|23564.41|23564.41|23578.6|23578.6|23578.6|23578.6|23559.67|23559.67|0
1612345500000|2021-02-03 09:45:00|23592.77|23592.77|23575.06|23575.06|23592.77|23592.77|23575.06|23575.06|0
1612345800000|2021-02-03 09:50:00|23574.46|23574.46|23574.75|23574.75|23585.78|23585.78|23562.15|23562.15|0
1612346100000|2021-02-03 09:55:00|23581.83|23581.83|23588.91|23588.91|23588.91|23588.91|23578.29|23578.29|0
1612346400000|2021-02-03 10:00:00|23585.37|23585.37|23565.33|23565.33|23585.37|23585.37|23558.25|23558.25|0
1612346700000|2021-02-03 10:05:00|23568.87|23568.87|23585.88|23585.88|23592.96|23592.96|23568.87|23568.87|0
1612347000000|2021-02-03 10:10:00|23582.34|23582.34|23569|23569|23586.7|23586.7|23569|23569|0
1612347300000|2021-02-03 10:15:00|23568.58|23568.58|23573.82|23573.82|23574.23|23574.23|23554.83|23554.83|0
1612347600000|2021-02-03 10:20:00|23584.44|23584.44|23597.45|23597.45|23604.17|23604.17|23584.44|23584.44|0
1612347900000|2021-02-03 10:25:00|23600.99|23600.99|23573.26|23573.26|23600.99|23600.99|23568.3|23568.3|0
1612348200000|2021-02-03 10:30:00|23576.8|23576.8|23586.25|23586.25|23589.98|23589.98|23576.8|23576.8|0
1612348500000|2021-02-03 10:35:00|23585.84|23585.84|23589.41|23589.41|23592.92|23592.92|23577.55|23577.55|0
1612348800000|2021-02-03 10:40:00|23585.87|23585.87|23590.64|23590.64|23591.05|23591.05|23582.74|23582.74|0
1612349100000|2021-02-03 10:45:00|23590.23|23590.23|23610.25|23610.25|23610.25|23610.25|23581.1|23581.1|0
1612349400000|2021-02-03 10:50:00|23613.79|23613.79|23596.9|23596.9|23631.9|23631.9|23596.08|23596.08|0
1612349700000|2021-02-03 10:55:00|23603.99|23603.99|23576.38|23576.38|23603.99|23603.99|23576.38|23576.38|0
1612350000000|2021-02-03 11:00:00|23574.57|23574.57|23571.09|23571.09|23576.91|23576.91|23561.67|23561.67|0
1612350300000|2021-02-03 11:05:00|23570.48|23570.48|23581.63|23581.63|23592.26|23592.26|23566.87|23566.87|0
1612350600000|2021-02-03 11:10:00|23582.84|23582.84|23585.17|23585.17|23589.92|23589.92|23578.69|23578.69|0
1612350900000|2021-02-03 11:15:00|23585.77|23585.77|23567.54|23567.54|23589.32|23589.32|23567.54|23567.54|0
1612351200000|2021-02-03 11:20:00|23566.93|23566.93|23551.69|23551.69|23568.07|23568.07|23551.69|23551.69|0
1612351500000|2021-02-03 11:25:00|23552.29|23552.29|23520.83|23520.83|23552.29|23552.29|23520.83|23520.83|0
1612351800000|2021-02-03 11:30:00|23524.37|23524.37|23531.45|23531.45|23531.45|23531.45|23520.83|23520.83|0
1612352100000|2021-02-03 11:35:00|23538.54|23538.54|23574.21|23574.21|23581.51|23581.51|23534.99|23534.99|0
1612352400000|2021-02-03 11:40:00|23581.29|23581.29|23575.94|23575.94|23585.43|23585.43|23571.27|23571.27|0
1612352700000|2021-02-03 11:45:00|23572.4|23572.4|23538.32|23538.32|23572.4|23572.4|23538.32|23538.32|0
1612353000000|2021-02-03 11:50:00|23537.11|23537.11|23494.81|23494.81|23537.71|23537.71|23494.81|23494.81|0
1612353300000|2021-02-03 11:55:00|23491.27|23491.27|23516.66|23516.66|23523.74|23523.74|23491.27|23491.27|0
1612353600000|2021-02-03 12:00:00|23509.58|23509.58|23477.32|23477.32|23524.15|23524.15|23477.32|23477.32|0
1612353900000|2021-02-03 12:05:00|23480.86|23480.86|23457.71|23457.71|23485.32|23485.32|23446.37|23446.37|0
1612354200000|2021-02-03 12:10:00|23464.8|23464.8|23471.52|23471.52|23485.69|23485.69|23464.8|23464.8|0
1612354500000|2021-02-03 12:15:00|23475.06|23475.06|23482.15|23482.15|23485.69|23485.69|23475.06|23475.06|0
1612354800000|2021-02-03 12:20:00|23483.35|23483.35|23478.89|23478.89|23483.35|23483.35|23468.27|23468.27|0
1612355100000|2021-02-03 12:25:00|23482.43|23482.43|23484.05|23484.05|23484.05|23484.05|23475.76|23475.76|0
1612355400000|2021-02-03 12:30:00|23476.97|23476.97|23477.32|23477.32|23491.13|23491.13|23471.43|23471.43|0
1612355700000|2021-02-03 12:35:00|23476.72|23476.72|23477.86|23477.86|23481.4|23481.4|23472.7|23472.7|0
1612356000000|2021-02-03 12:40:00|23477.44|23477.44|23480.67|23480.67|23481.88|23481.88|23470.46|23470.46|0
1612356300000|2021-02-03 12:45:00|23477.13|23477.13|23446.34|23446.34|23477.13|23477.13|23446.34|23446.34|0
1612356600000|2021-02-03 12:50:00|23453.42|23453.42|23454.44|23454.44|23465.47|23465.47|23451.31|23451.31|0
1612356900000|2021-02-03 12:55:00|23450.89|23450.89|23446.34|23446.34|23468.6|23468.6|23442.8|23442.8|0
1612357200000|2021-02-03 13:00:00|23449.88|23449.88|23441.79|23441.79|23456.55|23456.55|23438.25|23438.25|0
1612357500000|2021-02-03 13:05:00|23448.87|23448.87|23436.91|23436.91|23449.28|23449.28|23425.87|23425.87|0
1612357800000|2021-02-03 13:10:00|23437.32|23437.32|23441.46|23441.46|23455.02|23455.02|23436.71|23436.71|0
1612358100000|2021-02-03 13:15:00|23445|23445|23450.22|23450.22|23453.35|23453.35|23445|23445|0
1612358400000|2021-02-03 13:20:00|23457.31|23457.31|23461.64|23461.64|23466.19|23466.19|23457.31|23457.31|0
1612358700000|2021-02-03 13:25:00|23468.72|23468.72|23452.63|23452.63|23472.87|23472.87|23452.63|23452.63|0
1612359000000|2021-02-03 13:30:00|23456.17|23456.17|23466.19|23466.19|23473.28|23473.28|23456.17|23456.17|0
1612359300000|2021-02-03 13:35:00|23469.74|23469.74|23469.69|23469.69|23480.55|23480.55|23466.39|23466.39|0
1612359600000|2021-02-03 13:40:00|23469.28|23469.28|23444.78|23444.78|23469.28|23469.28|23444.78|23444.78|0
1612359900000|2021-02-03 13:45:00|23441.24|23441.24|23447.53|23447.53|23447.53|23447.53|23436.49|23436.49|0
1612360200000|2021-02-03 13:50:00|23451.07|23451.07|23444.71|23444.71|23459.48|23459.48|23444.71|23444.71|0
1612360500000|2021-02-03 13:55:00|23441.17|23441.17|23464.73|23464.73|23465.55|23465.55|23433.68|23433.68|0
1612360800000|2021-02-03 14:00:00|23471.81|23471.81|23513.8|23513.8|23522.09|23522.09|23471.81|23471.81|0
1612361100000|2021-02-03 14:05:00|23514.4|23514.4|23505.9|23505.9|23517.94|23517.94|23495.27|23495.27|0
1612361400000|2021-02-03 14:10:00|23516.52|23516.52|23504.28|23504.28|23522.4|23522.4|23503.87|23503.87|0
1612361700000|2021-02-03 14:15:00|23500.74|23500.74|23488.69|23488.69|23507.82|23507.82|23488.69|23488.69|0
1612362000000|2021-02-03 14:20:00|23485.15|23485.15|23474.34|23474.34|23489.52|23489.52|23474.34|23474.34|0
1612362300000|2021-02-03 14:25:00|23477.88|23477.88|23464.33|23464.33|23477.88|23477.88|23461.2|23461.2|0
1612362600000|2021-02-03 14:30:00|23457.85|23457.85|23454.3|23454.3|23485.57|23485.57|23441.88|23441.88|0
1612362900000|2021-02-03 14:35:00|23464.93|23464.93|23472.49|23472.49|23490.8|23490.8|23454.3|23454.3|0
1612363200000|2021-02-03 14:40:00|23468.95|23468.95|23445.29|23445.29|23490.2|23490.2|23445.29|23445.29|0
1612363500000|2021-02-03 14:45:00|23448.83|23448.83|23431.91|23431.91|23452.37|23452.37|23425.24|23425.24|0
1612363800000|2021-02-03 14:50:00|23427.77|23427.77|23324.16|23324.16|23427.77|23427.77|23321.82|23321.82|0
1612364100000|2021-02-03 14:55:00|23320.62|23320.62|23296.06|23296.06|23325.94|23325.94|23282.68|23282.68|0
1612364400000|2021-02-03 15:00:00|23299.61|23299.61|23246.83|23246.83|23308.42|23308.42|23243.29|23243.29|0
1612364700000|2021-02-03 15:05:00|23250.37|23250.37|23232.54|23232.54|23263.93|23263.93|23221.32|23221.32|0
1612365000000|2021-02-03 15:10:00|23231.94|23231.94|23243.96|23243.96|23253.38|23253.38|23224.98|23224.98|0
1612365300000|2021-02-03 15:15:00|23240.42|23240.42|23222.47|23222.47|23255.18|23255.18|23218.93|23218.93|0
1612365600000|2021-02-03 15:20:00|23226.01|23226.01|23246.46|23246.46|23265.69|23265.69|23221.99|23221.99|0
1612365900000|2021-02-03 15:25:00|23242.92|23242.92|23215.79|23215.79|23242.92|23242.92|23196.67|23196.67|0
1612366200000|2021-02-03 15:30:00|23215.19|23215.19|23226.01|23226.01|23259.3|23259.3|23211.65|23211.65|0
1612366500000|2021-02-03 15:35:00|23229.55|23229.55|23287.56|23287.56|23294.64|23294.64|23229.55|23229.55|0
1612366800000|2021-02-03 15:40:00|23294.64|23294.64|23316.15|23316.15|23325.69|23325.69|23294.23|23294.23|0
1612367100000|2021-02-03 15:45:00|23312.61|23312.61|23333.38|23333.38|23333.38|23333.38|23297.97|23297.97|0
1612367400000|2021-02-03 15:50:00|23334.58|23334.58|23347.13|23347.13|23347.13|23347.13|23323.36|23323.36|0
1612367700000|2021-02-03 15:55:00|23350.67|23350.67|23336.74|23336.74|23352.71|23352.71|23336.74|23336.74|0
1612368000000|2021-02-03 16:00:00|23340.29|23340.29|23347.78|23347.78|23355.87|23355.87|23336.74|23336.74|0
1612368300000|2021-02-03 16:05:00|23351.32|23351.32|23346.34|23346.34|23354.86|23354.86|23342.8|23342.8|0
1612368600000|2021-02-03 16:10:00|23349.88|23349.88|23356.48|23356.48|23367.52|23367.52|23345.26|23345.26|0
1612368900000|2021-02-03 16:15:00|23352.94|23352.94|23324.13|23324.13|23352.94|23352.94|23312.31|23312.31|0
1612369200000|2021-02-03 16:20:00|23325.57|23325.57|23311.29|23311.29|23353.9|23353.9|23304.2|23304.2|0
1612369500000|2021-02-03 16:25:00|23307.74|23307.74|23284.33|23284.33|23307.74|23307.74|23258.52|23258.52|0
1612426500000|2021-02-04 08:15:00|23300.27|23300.27|23357.6|23357.6|23357.6|23357.6|23282.97|23282.97|0
1612426800000|2021-02-04 08:20:00|23358.42|23358.42|23417.7|23417.7|23422.88|23422.88|23354.06|23354.06|0
1612427100000|2021-02-04 08:25:00|23410.62|23410.62|23405.06|23405.06|23410.62|23410.62|23364.12|23364.12|0
1612427400000|2021-02-04 08:30:00|23401.52|23401.52|23452.33|23452.33|23455.87|23455.87|23397.98|23397.98|0
1612427700000|2021-02-04 08:35:00|23455.87|23455.87|23465.7|23465.7|23480.47|23480.47|23437.57|23437.57|0
1612428000000|2021-02-04 08:40:00|23472.79|23472.79|23362.29|23362.29|23472.79|23472.79|23358.74|23358.74|0
1612428300000|2021-02-04 08:45:00|23358.74|23358.74|23396.47|23396.47|23407.09|23407.09|23355.74|23355.74|0
1612428600000|2021-02-04 08:50:00|23400.01|23400.01|23398.17|23398.17|23410.03|23410.03|23387.55|23387.55|0
1612428900000|2021-02-04 08:55:00|23394.63|23394.63|23397.9|23397.9|23425.9|23425.9|23391.09|23391.09|0
1612429200000|2021-02-04 09:00:00|23397.49|23397.49|23428.42|23428.42|23433.72|23433.72|23397.49|23397.49|0
1612429500000|2021-02-04 09:05:00|23410.71|23410.71|23395.73|23395.73|23411.31|23411.31|23388.64|23388.64|0
1612429800000|2021-02-04 09:10:00|23388.64|23388.64|23378.52|23378.52|23399.27|23399.27|23368.91|23368.91|0
1612430100000|2021-02-04 09:15:00|23379.13|23379.13|23383.56|23383.56|23396.52|23396.52|23379.13|23379.13|0
1612430400000|2021-02-04 09:20:00|23380.02|23380.02|23370.22|23370.22|23380.44|23380.44|23362.73|23362.73|0
1612430700000|2021-02-04 09:25:00|23366.68|23366.68|23368.52|23368.52|23379.14|23379.14|23364.56|23364.56|0
1612431000000|2021-02-04 09:30:00|23372.06|23372.06|23336.64|23336.64|23372.06|23372.06|23336.64|23336.64|0
1612431300000|2021-02-04 09:35:00|23329.56|23329.56|23332.16|23332.16|23354.35|23354.35|23307.49|23307.49|0
1612431600000|2021-02-04 09:40:00|23335.7|23335.7|23330.96|23330.96|23335.7|23335.7|23316.19|23316.19|0
1612431900000|2021-02-04 09:45:00|23327.41|23327.41|23288.14|23288.14|23327.41|23327.41|23280.87|23280.87|0
1612432200000|2021-02-04 09:50:00|23291.69|23291.69|23280.46|23280.46|23304.11|23304.11|23280.46|23280.46|0
1612432500000|2021-02-04 09:55:00|23284|23284|23287.1|23287.1|23287.1|23287.1|23272.56|23272.56|0
1612432800000|2021-02-04 10:00:00|23294.19|23294.19|23273.85|23273.85|23306.23|23306.23|23273.85|23273.85|0
1612433100000|2021-02-04 10:05:00|23277.4|23277.4|23276.48|23276.48|23295.92|23295.92|23272.94|23272.94|0
1612433400000|2021-02-04 10:10:00|23272.94|23272.94|23284.22|23284.22|23301.92|23301.92|23272.94|23272.94|0
1612433700000|2021-02-04 10:15:00|23284.82|23284.82|23300.6|23300.6|23304.14|23304.14|23284.82|23284.82|0
1612434000000|2021-02-04 10:20:00|23293.52|23293.52|23290.26|23290.26|23294.21|23294.21|23283.4|23283.4|0
1612434300000|2021-02-04 10:25:00|23293.8|23293.8|23299.58|23299.58|23300.4|23300.4|23293.8|23293.8|0
1612434600000|2021-02-04 10:30:00|23299.99|23299.99|23302.93|23302.93|23302.93|23302.93|23289.37|23289.37|0
1612434900000|2021-02-04 10:35:00|23303.34|23303.34|23294.14|23294.14|23318.93|23318.93|23294.14|23294.14|0
1612435200000|2021-02-04 10:40:00|23295.1|23295.1|23290.14|23290.14|23295.1|23295.1|23270.31|23270.31|0
1612435500000|2021-02-04 10:45:00|23289.54|23289.54|23297.22|23297.22|23297.22|23297.22|23286.6|23286.6|0
1612435800000|2021-02-04 10:50:00|23311.38|23311.38|23320.75|23320.75|23327.83|23327.83|23307.84|23307.84|0
1612436100000|2021-02-04 10:55:00|23324.29|23324.29|23328.24|23328.24|23328.24|23328.24|23317.62|23317.62|0
1612436400000|2021-02-04 11:00:00|23324.7|23324.7|23334.31|23334.31|23337.86|23337.86|23324.29|23324.29|0
1612436700000|2021-02-04 11:05:00|23330.77|23330.77|23319.74|23319.74|23330.77|23330.77|23319.74|23319.74|0
1612437000000|2021-02-04 11:10:00|23320.34|23320.34|23316.7|23316.7|23326.82|23326.82|23316.7|23316.7|0
1612437300000|2021-02-04 11:15:00|23320.24|23320.24|23317.78|23317.78|23324.87|23324.87|23313.64|23313.64|0
1612437600000|2021-02-04 11:20:00|23317.18|23317.18|23318.6|23318.6|23321.54|23321.54|23310.1|23310.1|0
1612437900000|2021-02-04 11:25:00|23315.06|23315.06|23296.15|23296.15|23316.68|23316.68|23296.15|23296.15|0
1612438200000|2021-02-04 11:30:00|23296.56|23296.56|23283.3|23283.3|23305.15|23305.15|23283.3|23283.3|0
1612438500000|2021-02-04 11:35:00|23282.7|23282.7|23319.53|23319.53|23319.53|23319.53|23282.7|23282.7|0
1612438800000|2021-02-04 11:40:00|23326.62|23326.62|23289.08|23289.08|23327.03|23327.03|23289.08|23289.08|0
1612439100000|2021-02-04 11:45:00|23292.63|23292.63|23280.2|23280.2|23292.63|23292.63|23276.66|23276.66|0
1612439400000|2021-02-04 11:50:00|23279.79|23279.79|23259.65|23259.65|23282.73|23282.73|23259.23|23259.23|0
1612439700000|2021-02-04 11:55:00|23256.1|23256.1|23268.94|23268.94|23276.63|23276.63|23256.1|23256.1|0
1612440000000|2021-02-04 12:00:00|23272.48|23272.48|23190.98|23190.98|23272.48|23272.48|23190.98|23190.98|0
1612440300000|2021-02-04 12:05:00|23183.9|23183.9|23201.54|23201.54|23212.16|23212.16|23179.88|23179.88|0
1612440600000|2021-02-04 12:10:00|23200.72|23200.72|23211.94|23211.94|23226.11|23226.11|23200.72|23200.72|0
1612440900000|2021-02-04 12:15:00|23208.4|23208.4|23203.53|23203.53|23208.4|23208.4|23190.16|23190.16|0
1612441200000|2021-02-04 12:20:00|23204.14|23204.14|23209.86|23209.86|23209.86|23209.86|23199.24|23199.24|0
1612441500000|2021-02-04 12:25:00|23206.32|23206.32|23195.89|23195.89|23209.86|23209.86|23192.35|23192.35|0
1612441800000|2021-02-04 12:30:00|23188.81|23188.81|23210.25|23210.25|23210.25|23210.25|23184.86|23184.86|0
1612442100000|2021-02-04 12:35:00|23206.7|23206.7|23240.46|23240.46|23244.41|23244.41|23206.7|23206.7|0
1612442400000|2021-02-04 12:40:00|23239.86|23239.86|23225.09|23225.09|23254.02|23254.02|23225.09|23225.09|0
1612442700000|2021-02-04 12:45:00|23225.69|23225.69|23215.17|23215.17|23236.6|23236.6|23214.76|23214.76|0
1612443000000|2021-02-04 12:50:00|23218.71|23218.71|23221.36|23221.36|23228.44|23228.44|23204.54|23204.54|0
1612443300000|2021-02-04 12:55:00|23217.82|23217.82|23210.61|23210.61|23217.82|23217.82|23201.85|23201.85|0
1612443600000|2021-02-04 13:00:00|23210.01|23210.01|23203.53|23203.53|23217.7|23217.7|23203.53|23203.53|0
1612443900000|2021-02-04 13:05:00|23204.13|23204.13|23187.94|23187.94|23207.26|23207.26|23184.4|23184.4|0
1612444200000|2021-02-04 13:10:00|23188.35|23188.35|23194.52|23194.52|23198.47|23198.47|23182.69|23182.69|0
1612444500000|2021-02-04 13:15:00|23195.72|23195.72|23202.42|23202.42|23206.57|23206.57|23192.18|23192.18|0
1612444800000|2021-02-04 13:20:00|23202.01|23202.01|23225.79|23225.79|23226.8|23226.8|23202.01|23202.01|0
1612445100000|2021-02-04 13:25:00|23215.17|23215.17|23243.69|23243.69|23254.72|23254.72|23215.17|23215.17|0
1612445400000|2021-02-04 13:30:00|23236.6|23236.6|23247.11|23247.11|23247.11|23247.11|23229.52|23229.52|0
1612445700000|2021-02-04 13:35:00|23246.7|23246.7|23249.22|23249.22|23250.84|23250.84|23235.06|23235.06|0
1612446000000|2021-02-04 13:40:00|23245.68|23245.68|23256.5|23256.5|23256.5|23256.5|23223.42|23223.42|0
1612446300000|2021-02-04 13:45:00|23257.1|23257.1|23257.7|23257.7|23257.7|23257.7|23247.08|23247.08|0
1612446600000|2021-02-04 13:50:00|23258.11|23258.11|23257.32|23257.32|23260.86|23260.86|23240.21|23240.21|0
1612446900000|2021-02-04 13:55:00|23258.14|23258.14|23249.75|23249.75|23258.14|23258.14|23243.08|23243.08|0
1612447200000|2021-02-04 14:00:00|23253.29|23253.29|23249.7|23249.7|23257.8|23257.8|23241.42|23241.42|0
1612447500000|2021-02-04 14:05:00|23249.1|23249.1|23242.74|23242.74|23249.7|23249.7|23239.61|23239.61|0
1612447800000|2021-02-04 14:10:00|23240.34|23240.34|23233.98|23233.98|23240.94|23240.94|23223.35|23223.35|0
1612448100000|2021-02-04 14:15:00|23235.78|23235.78|23246.02|23246.02|23246.44|23246.44|23230.25|23230.25|0
1612448400000|2021-02-04 14:20:00|23249.57|23249.57|23241.28|23241.28|23272.62|23272.62|23240.87|23240.87|0
1612448700000|2021-02-04 14:25:00|23240.87|23240.87|23229.04|23229.04|23262.72|23262.72|23229.04|23229.04|0
1612449000000|2021-02-04 14:30:00|23232.58|23232.58|23246.87|23246.87|23257.5|23257.5|23213.77|23213.77|0
1612449300000|2021-02-04 14:35:00|23250.42|23250.42|23251.91|23251.91|23272.62|23272.62|23250.42|23250.42|0
1612449600000|2021-02-04 14:40:00|23255.45|23255.45|23242.01|23242.01|23264.87|23264.87|23231.38|23231.38|0
1612449900000|2021-02-04 14:45:00|23241.41|23241.41|23253.51|23253.51|23255.57|23255.57|23237.86|23237.86|0
1612450200000|2021-02-04 14:50:00|23253.1|23253.1|23256.83|23256.83|23256.83|23256.83|23242.47|23242.47|0
1612450500000|2021-02-04 14:55:00|23256.01|23256.01|23262.78|23262.78|23269.86|23269.86|23249.53|23249.53|0
1612450800000|2021-02-04 15:00:00|23262.36|23262.36|23258.88|23258.88|23264.1|23264.1|23235.17|23235.17|0
1612451100000|2021-02-04 15:05:00|23255.34|23255.34|23240.4|23240.4|23269.62|23269.62|23238.07|23238.07|0
1612451400000|2021-02-04 15:10:00|23248.09|23248.09|23249.12|23249.12|23261.65|23261.65|23241.85|23241.85|0
1612451700000|2021-02-04 15:15:00|23253.87|23253.87|23275.94|23275.94|23279.48|23279.48|23250.14|23250.14|0
1612452000000|2021-02-04 15:20:00|23272.4|23272.4|23279.67|23279.67|23282.23|23282.23|23272.4|23272.4|0
1612452300000|2021-02-04 15:25:00|23276.13|23276.13|23245.61|23245.61|23276.13|23276.13|23242.67|23242.67|0
1612452600000|2021-02-04 15:30:00|23246.82|23246.82|23261.99|23261.99|23264.52|23264.52|23246.82|23246.82|0
1612452900000|2021-02-04 15:35:00|23258.45|23258.45|23251.97|23251.97|23258.45|23258.45|23241.35|23241.35|0
1612453200000|2021-02-04 15:40:00|23248.43|23248.43|23250.14|23250.14|23251.97|23251.97|23215.14|23215.14|0
1612453500000|2021-02-04 15:45:00|23246.6|23246.6|23240.72|23240.72|23246.6|23246.6|23225.95|23225.95|0
1612453800000|2021-02-04 15:50:00|23240.31|23240.31|23266.18|23266.18|23266.78|23266.78|23239.7|23239.7|0
1612454100000|2021-02-04 15:55:00|23276.8|23276.8|23260.3|23260.3|23276.8|23276.8|23255.74|23255.74|0
1612454400000|2021-02-04 16:00:00|23260.78|23260.78|23269.28|23269.28|23276.17|23276.17|23256.63|23256.63|0
1612454700000|2021-02-04 16:05:00|23265.74|23265.74|23273.21|23273.21|23277.06|23277.06|23261.06|23261.06|0
1612455000000|2021-02-04 16:10:00|23276.75|23276.75|23259.96|23259.96|23276.75|23276.75|23252.05|23252.05|0
1612455300000|2021-02-04 16:15:00|23261.16|23261.16|23271.91|23271.91|23278.99|23278.99|23254.68|23254.68|0
1612455600000|2021-02-04 16:20:00|23268.37|23268.37|23264.22|23264.22|23276.05|23276.05|23257.14|23257.14|0
1612455900000|2021-02-04 16:25:00|23263.81|23263.81|23297.42|23297.42|23297.9|23297.9|23263.21|23263.21|0
1612512900000|2021-02-05 08:15:00|23414.36|23414.36|23403.01|23403.01|23421.44|23421.44|23376.8|23376.8|0
1612513200000|2021-02-05 08:20:00|23395.93|23395.93|23418.74|23418.74|23454.97|23454.97|23384.48|23384.48|0
1612513500000|2021-02-05 08:25:00|23411.65|23411.65|23420.34|23420.34|23440.76|23440.76|23378.35|23378.35|0
1612513800000|2021-02-05 08:30:00|23416.79|23416.79|23387.1|23387.1|23437.15|23437.15|23387.1|23387.1|0
1612514100000|2021-02-05 08:35:00|23390.64|23390.64|23374.81|23374.81|23410.97|23410.97|23367.18|23367.18|0
1612514400000|2021-02-05 08:40:00|23371.27|23371.27|23346.79|23346.79|23382.49|23382.49|23325.55|23325.55|0
1612514700000|2021-02-05 08:45:00|23353.88|23353.88|23346.79|23346.79|23375.12|23375.12|23346.79|23346.79|0
1612515000000|2021-02-05 08:50:00|23339.71|23339.71|23344.45|23344.45|23358.84|23358.84|23320.36|23320.36|0
1612515300000|2021-02-05 08:55:00|23347.99|23347.99|23330.22|23330.22|23347.99|23347.99|23316.12|23316.12|0
1612515600000|2021-02-05 09:00:00|23326.68|23326.68|23302.71|23302.71|23326.68|23326.68|23296.03|23296.03|0
1612515900000|2021-02-05 09:05:00|23306.25|23306.25|23292.59|23292.59|23306.25|23306.25|23283.58|23283.58|0
1612516200000|2021-02-05 09:10:00|23293|23293|23320.25|23320.25|23334.82|23334.82|23288.25|23288.25|0
1612516500000|2021-02-05 09:15:00|23316.7|23316.7|23319.09|23319.09|23320.85|23320.85|23301.94|23301.94|0
1612516800000|2021-02-05 09:20:00|23315.55|23315.55|23336.86|23336.86|23336.86|23336.86|23308.05|23308.05|0
1612517100000|2021-02-05 09:25:00|23335.66|23335.66|23323.42|23323.42|23335.66|23335.66|23307.33|23307.33|0
1612517400000|2021-02-05 09:30:00|23326.97|23326.97|23354.57|23354.57|23358.11|23358.11|23326.97|23326.97|0
1612517700000|2021-02-05 09:35:00|23355.39|23355.39|23331.59|23331.59|23362.47|23362.47|23327.44|23327.44|0
1612518000000|2021-02-05 09:40:00|23331.18|23331.18|23335.39|23335.39|23363.12|23363.12|23329.97|23329.97|0
1612518300000|2021-02-05 09:45:00|23338.93|23338.93|23342.28|23342.28|23346.42|23346.42|23332.67|23332.67|0
1612518600000|2021-02-05 09:50:00|23338.74|23338.74|23336.69|23336.69|23346.64|23346.64|23328.94|23328.94|0
1612518900000|2021-02-05 09:55:00|23333.15|23333.15|23314.65|23314.65|23345.41|23345.41|23314.65|23314.65|0
1612519200000|2021-02-05 10:00:00|23314.24|23314.24|23312.02|23312.02|23321.32|23321.32|23304.53|23304.53|0
1612519500000|2021-02-05 10:05:00|23315.56|23315.56|23314.05|23314.05|23317.59|23317.59|23310.1|23310.1|0
1612519800000|2021-02-05 10:10:00|23310.51|23310.51|23314.05|23314.05|23324.67|23324.67|23310.51|23310.51|0
1612520100000|2021-02-05 10:15:00|23314.46|23314.46|23321.95|23321.95|23325.49|23325.49|23314.46|23314.46|0
1612520400000|2021-02-05 10:20:00|23325.49|23325.49|23335.99|23335.99|23335.99|23335.99|23305.26|23305.26|0
1612520700000|2021-02-05 10:25:00|23335.51|23335.51|23325.3|23325.3|23336.12|23336.12|23324.89|23324.89|0
1612521000000|2021-02-05 10:30:00|23328.84|23328.84|23345.63|23345.63|23356.26|23356.26|23328.84|23328.84|0
1612521300000|2021-02-05 10:35:00|23345.22|23345.22|23365.79|23365.79|23365.79|23365.79|23345.22|23345.22|0
1612521600000|2021-02-05 10:40:00|23362.25|23362.25|23369.31|23369.31|23372.85|23372.85|23362.25|23362.25|0
1612521900000|2021-02-05 10:45:00|23368.7|23368.7|23379.08|23379.08|23383.23|23383.23|23365.16|23365.16|0
1612522200000|2021-02-05 10:50:00|23375.54|23375.54|23369.57|23369.57|23375.54|23375.54|23361.38|23361.38|0
1612522500000|2021-02-05 10:55:00|23370.17|23370.17|23361.31|23361.31|23372.34|23372.34|23361.31|23361.31|0
1612522800000|2021-02-05 11:00:00|23361.91|23361.91|23371.15|23371.15|23385.73|23385.73|23361.91|23361.91|0
1612523100000|2021-02-05 11:05:00|23374.69|23374.69|23388.04|23388.04|23388.04|23388.04|23370.33|23370.33|0
1612523400000|2021-02-05 11:10:00|23387.22|23387.22|23391.58|23391.58|23391.99|23391.99|23387.22|23387.22|0
1612523700000|2021-02-05 11:15:00|23390.98|23390.98|23376.81|23376.81|23390.98|23390.98|23371.05|23371.05|0
1612524000000|2021-02-05 11:20:00|23377.22|23377.22|23375.42|23375.42|23388.26|23388.26|23366.6|23366.6|0
1612524300000|2021-02-05 11:25:00|23378.96|23378.96|23438.24|23438.24|23441.79|23441.79|23378.96|23378.96|0
1612524600000|2021-02-05 11:30:00|23434.7|23434.7|23429.07|23429.07|23434.7|23434.7|23404.28|23404.28|0
1612524900000|2021-02-05 11:35:00|23429.67|23429.67|23414.56|23414.56|23451.18|23451.18|23414.56|23414.56|0
1612525200000|2021-02-05 11:40:00|23407.48|23407.48|23350.79|23350.79|23408.71|23408.71|23347.25|23347.25|0
1612525500000|2021-02-05 11:45:00|23350.38|23350.38|23410.48|23410.48|23414.02|23414.02|23350.38|23350.38|0
1612525800000|2021-02-05 11:50:00|23410|23410|23392.36|23392.36|23413.61|23413.61|23392.36|23392.36|0
1612526100000|2021-02-05 11:55:00|23391.16|23391.16|23412.09|23412.09|23419.17|23419.17|23390.56|23390.56|0
1612526400000|2021-02-05 12:00:00|23411.49|23411.49|23400.92|23400.92|23411.49|23411.49|23400.92|23400.92|0
1612526700000|2021-02-05 12:05:00|23397.38|23397.38|23414.26|23414.26|23415.47|23415.47|23397.38|23397.38|0
1612527000000|2021-02-05 12:10:00|23410.12|23410.12|23402.44|23402.44|23413.66|23413.66|23402.44|23402.44|0
1612527300000|2021-02-05 12:15:00|23405.98|23405.98|23420.91|23420.91|23420.91|23420.91|23398.29|23398.29|0
1612527600000|2021-02-05 12:20:00|23417.37|23417.37|23427.91|23427.91|23427.91|23427.91|23388.49|23388.49|0
1612527900000|2021-02-05 12:25:00|23424.37|23424.37|23409.97|23409.97|23434.59|23434.59|23408.96|23408.96|0
1612528200000|2021-02-05 12:30:00|23413.52|23413.52|23405.47|23405.47|23445.51|23445.51|23394.63|23394.63|0
1612528500000|2021-02-05 12:35:00|23409.01|23409.01|23415.91|23415.91|23415.91|23415.91|23394.66|23394.66|0
1612528800000|2021-02-05 12:40:00|23405.28|23405.28|23390.71|23390.71|23415.91|23415.91|23387.17|23387.17|0
1612529100000|2021-02-05 12:45:00|23387.17|23387.17|23419.11|23419.11|23419.11|23419.11|23387.17|23387.17|0
1612529400000|2021-02-05 12:50:00|23408.48|23408.48|23435.1|23435.1|23436.06|23436.06|23395.23|23395.23|0
1612529700000|2021-02-05 12:55:00|23428.02|23428.02|23434.6|23434.6|23452.9|23452.9|23428.02|23428.02|0
1612530000000|2021-02-05 13:00:00|23434.19|23434.19|23416.49|23416.49|23435.14|23435.14|23406.4|23406.4|0
1612530300000|2021-02-05 13:05:00|23423.58|23423.58|23418.23|23418.23|23426.52|23426.52|23389.9|23389.9|0
1612530600000|2021-02-05 13:10:00|23411.15|23411.15|23426.93|23426.93|23430.47|23430.47|23402.86|23402.86|0
1612530900000|2021-02-05 13:15:00|23437.55|23437.55|23468.8|23468.8|23468.8|23468.8|23430.06|23430.06|0
1612531200000|2021-02-05 13:20:00|23465.25|23465.25|23468.58|23468.58|23490.84|23490.84|23465.25|23465.25|0
1612531500000|2021-02-05 13:25:00|23465.03|23465.03|23463.64|23463.64|23482.74|23482.74|23454.41|23454.41|0
1612531800000|2021-02-05 13:30:00|23456.56|23456.56|23440.56|23440.56|23460.17|23460.17|23422.85|23422.85|0
1612532100000|2021-02-05 13:35:00|23433.48|23433.48|23451.73|23451.73|23466.91|23466.91|23426.39|23426.39|0
1612532400000|2021-02-05 13:40:00|23444.65|23444.65|23460.84|23460.84|23475|23475|23441.11|23441.11|0
1612532700000|2021-02-05 13:45:00|23464.38|23464.38|23450.69|23450.69|23464.38|23464.38|23425.43|23425.43|0
1612533000000|2021-02-05 13:50:00|23443.61|23443.61|23455.67|23455.67|23466.3|23466.3|23440.07|23440.07|0
1612533300000|2021-02-05 13:55:00|23448.59|23448.59|23431.61|23431.61|23459.82|23459.82|23410.36|23410.36|0
1612533600000|2021-02-05 14:00:00|23424.53|23424.53|23441.78|23441.78|23441.78|23441.78|23403.43|23403.43|0
1612533900000|2021-02-05 14:05:00|23434.7|23434.7|23445.75|23445.75|23449.7|23449.7|23431.16|23431.16|0
1612534200000|2021-02-05 14:10:00|23449.29|23449.29|23450.37|23450.37|23465.02|23465.02|23449.29|23449.29|0
1612534500000|2021-02-05 14:15:00|23453.92|23453.92|23463.72|23463.72|23474.82|23474.82|23446.83|23446.83|0
1612534800000|2021-02-05 14:20:00|23463.31|23463.31|23442.66|23442.66|23466.25|23466.25|23431.44|23431.44|0
1612535100000|2021-02-05 14:25:00|23443.48|23443.48|23448.4|23448.4|23461.56|23461.56|23431.83|23431.83|0
1612535400000|2021-02-05 14:30:00|23448.81|23448.81|23417.89|23417.89|23462.83|23462.83|23417.29|23417.29|0
1612535700000|2021-02-05 14:35:00|23414.35|23414.35|23358.22|23358.22|23423.96|23423.96|23354.87|23354.87|0
1612536000000|2021-02-05 14:40:00|23361.76|23361.76|23354.17|23354.17|23376.94|23376.94|23337.19|23337.19|0
1612536300000|2021-02-05 14:45:00|23350.63|23350.63|23368.17|23368.17|23368.17|23368.17|23332.93|23332.93|0
1612536600000|2021-02-05 14:50:00|23375.25|23375.25|23392.26|23392.26|23392.86|23392.86|23367.69|23367.69|0
1612536900000|2021-02-05 14:55:00|23395.8|23395.8|23386.38|23386.38|23401.87|23401.87|23373.54|23373.54|0
1612537200000|2021-02-05 15:00:00|23382.84|23382.84|23355.04|23355.04|23399.95|23399.95|23340.28|23340.28|0
1612537500000|2021-02-05 15:05:00|23351.5|23351.5|23339.74|23339.74|23357.98|23357.98|23329.12|23329.12|0
1612537800000|2021-02-05 15:10:00|23336.2|23336.2|23285.18|23285.18|23340.29|23340.29|23285.18|23285.18|0
1612538100000|2021-02-05 15:15:00|23278.1|23278.1|23236.33|23236.33|23294.6|23294.6|23232.98|23232.98|0
1612538400000|2021-02-05 15:20:00|23235.91|23235.91|23263.57|23263.57|23264.24|23264.24|23225.29|23225.29|0
1612538700000|2021-02-05 15:25:00|23259.43|23259.43|23314.91|23314.91|23314.91|23314.91|23259.43|23259.43|0
1612539000000|2021-02-05 15:30:00|23315.51|23315.51|23352.17|23352.17|23361.71|23361.71|23315.51|23315.51|0
1612539300000|2021-02-05 15:35:00|23355.71|23355.71|23400.22|23400.22|23402.75|23402.75|23341.95|23341.95|0
1612539600000|2021-02-05 15:40:00|23399.62|23399.62|23433.44|23433.44|23433.44|23433.44|23387.16|23387.16|0
1612539900000|2021-02-05 15:45:00|23429.9|23429.9|23423.84|23423.84|23430.93|23430.93|23398.94|23398.94|0
1612540200000|2021-02-05 15:50:00|23427.39|23427.39|23418.66|23418.66|23447.18|23447.18|23413.75|23413.75|0
1612540500000|2021-02-05 15:55:00|23419.07|23419.07|23462.34|23462.34|23462.34|23462.34|23419.07|23419.07|0
1612540800000|2021-02-05 16:00:00|23465.88|23465.88|23465.3|23465.3|23491.39|23491.39|23447.6|23447.6|0
1612541100000|2021-02-05 16:05:00|23468.84|23468.84|23472.38|23472.38|23490.5|23490.5|23468.24|23468.24|0
1612541400000|2021-02-05 16:10:00|23468.84|23468.84|23469|23469|23475.96|23475.96|23445.79|23445.79|0
1612541700000|2021-02-05 16:15:00|23465.46|23465.46|23486.22|23486.22|23486.82|23486.82|23465.46|23465.46|0
1612542000000|2021-02-05 16:20:00|23484.78|23484.78|23485.76|23485.76|23497.28|23497.28|23480.76|23480.76|0
1612542300000|2021-02-05 16:25:00|23489.3|23489.3|23507.08|23507.08|23507.08|23507.08|23481.93|23481.93|0
1612772100000|2021-02-08 08:15:00|23313.93|23313.93|23302.68|23302.68|23338.92|23338.92|23272.16|23272.16|0
1612772400000|2021-02-08 08:20:00|23309.76|23309.76|23272.03|23272.03|23323.33|23323.33|23264.95|23264.95|0
1612772700000|2021-02-08 08:25:00|23275.57|23275.57|23284.56|23284.56|23295.71|23295.71|23254.32|23254.32|0
1612773000000|2021-02-08 08:30:00|23281.01|23281.01|23361.44|23361.44|23361.44|23361.44|23281.01|23281.01|0
1612773300000|2021-02-08 08:35:00|23362.04|23362.04|23349.05|23349.05|23365.58|23365.58|23342.79|23342.79|0
1612773600000|2021-02-08 08:40:00|23352.59|23352.59|23313.35|23313.35|23352.59|23352.59|23313.35|23313.35|0
1612773900000|2021-02-08 08:45:00|23309.81|23309.81|23320.08|23320.08|23331.68|23331.68|23294.28|23294.28|0
1612774200000|2021-02-08 08:50:00|23319.47|23319.47|23273.95|23273.95|23319.6|23319.6|23270.41|23270.41|0
1612774500000|2021-02-08 08:55:00|23277.49|23277.49|23289.61|23289.61|23296.02|23296.02|23277.49|23277.49|0
1612774800000|2021-02-08 09:00:00|23293.15|23293.15|23295.63|23295.63|23318.2|23318.2|23289.61|23289.61|0
1612775100000|2021-02-08 09:05:00|23299.17|23299.17|23337.24|23337.24|23337.24|23337.24|23292.09|23292.09|0
1612775400000|2021-02-08 09:10:00|23340.78|23340.78|23321.97|23321.97|23355.96|23355.96|23321.97|23321.97|0
1612775700000|2021-02-08 09:15:00|23318.43|23318.43|23319.3|23319.3|23329.05|23329.05|23315.76|23315.76|0
1612776000000|2021-02-08 09:20:00|23326.38|23326.38|23334.23|23334.23|23345.07|23345.07|23326.38|23326.38|0
1612776300000|2021-02-08 09:25:00|23334.64|23334.64|23366.56|23366.56|23369.45|23369.45|23334.64|23334.64|0
1612776600000|2021-02-08 09:30:00|23355.94|23355.94|23356.54|23356.54|23356.54|23356.54|23344.3|23344.3|0
1612776900000|2021-02-08 09:35:00|23360.08|23360.08|23360.49|23360.49|23361.69|23361.69|23348.86|23348.86|0
1612777200000|2021-02-08 09:40:00|23364.03|23364.03|23373.93|23373.93|23404.07|23404.07|23364.03|23364.03|0
1612777500000|2021-02-08 09:45:00|23370.39|23370.39|23393.13|23393.13|23393.13|23393.13|23364.32|23364.32|0
1612777800000|2021-02-08 09:50:00|23394.33|23394.33|23400.81|23400.81|23407.9|23407.9|23394.33|23394.33|0
1612778100000|2021-02-08 09:55:00|23404.36|23404.36|23388.39|23388.39|23404.36|23404.36|23381.3|23381.3|0
1612778400000|2021-02-08 10:00:00|23384.84|23384.84|23373.52|23373.52|23384.97|23384.97|23361.89|23361.89|0
1612778700000|2021-02-08 10:05:00|23374.12|23374.12|23386.38|23386.38|23386.38|23386.38|23374.12|23374.12|0
1612779000000|2021-02-08 10:10:00|23386.98|23386.98|23368.67|23368.67|23386.98|23386.98|23368.67|23368.67|0
1612779300000|2021-02-08 10:15:00|23368.07|23368.07|23367.76|23367.76|23370.48|23370.48|23352.77|23352.77|0
1612779600000|2021-02-08 10:20:00|23374.84|23374.84|23384.52|23384.52|23402.03|23402.03|23374.84|23374.84|0
1612779900000|2021-02-08 10:25:00|23383.92|23383.92|23409.91|23409.91|23418.19|23418.19|23382.3|23382.3|0
1612780200000|2021-02-08 10:30:00|23409.31|23409.31|23409.81|23409.81|23420.44|23420.44|23406.37|23406.37|0
1612780500000|2021-02-08 10:35:00|23409.21|23409.21|23413.7|23413.7|23414.3|23414.3|23405.29|23405.29|0
1612780800000|2021-02-08 10:40:00|23414.11|23414.11|23425.65|23425.65|23425.65|23425.65|23412.62|23412.62|0
1612781100000|2021-02-08 10:45:00|23429.19|23429.19|23429.57|23429.57|23430.18|23430.18|23421.89|23421.89|0
1612781400000|2021-02-08 10:50:00|23429.98|23429.98|23428.78|23428.78|23433.62|23433.62|23415.44|23415.44|0
1612781700000|2021-02-08 10:55:00|23421.7|23421.7|23421.89|23421.89|23429.38|23429.38|23418.35|23418.35|0
1612782000000|2021-02-08 11:00:00|23420.08|23420.08|23426.01|23426.01|23426.01|23426.01|23414.42|23414.42|0
1612782300000|2021-02-08 11:05:00|23433.09|23433.09|23437.04|23437.04|23444.12|23444.12|23433.09|23433.09|0
1612782600000|2021-02-08 11:10:00|23440.58|23440.58|23424.97|23424.97|23447.67|23447.67|23424.36|23424.36|0
1612782900000|2021-02-08 11:15:00|23428.51|23428.51|23453.37|23453.37|23453.37|23453.37|23424.44|23424.44|0
1612783200000|2021-02-08 11:20:00|23456.91|23456.91|23471.9|23471.9|23472.5|23472.5|23445.68|23445.68|0
1612783500000|2021-02-08 11:25:00|23468.35|23468.35|23439.61|23439.61|23468.55|23468.55|23439.61|23439.61|0
1612783800000|2021-02-08 11:30:00|23439.01|23439.01|23471.49|23471.49|23471.49|23471.49|23439.01|23439.01|0
1612784100000|2021-02-08 11:35:00|23467.94|23467.94|23470.31|23470.31|23470.31|23470.31|23462.41|23462.41|0
1612784400000|2021-02-08 11:40:00|23473.85|23473.85|23439.35|23439.35|23482.36|23482.36|23439.35|23439.35|0
1612784700000|2021-02-08 11:45:00|23449.98|23449.98|23459.88|23459.88|23459.88|23459.88|23444.1|23444.1|0
1612785000000|2021-02-08 11:50:00|23456.34|23456.34|23463.83|23463.83|23489.41|23489.41|23452.8|23452.8|0
1612785300000|2021-02-08 11:55:00|23463.42|23463.42|23470.47|23470.47|23481.92|23481.92|23459.47|23459.47|0
1612785600000|2021-02-08 12:00:00|23477.56|23477.56|23447.76|23447.76|23482.33|23482.33|23447.76|23447.76|0
1612785900000|2021-02-08 12:05:00|23440.68|23440.68|23440.08|23440.08|23440.68|23440.68|23422.97|23422.97|0
1612786200000|2021-02-08 12:10:00|23443.62|23443.62|23432.17|23432.17|23443.62|23443.62|23428.44|23428.44|0
1612786500000|2021-02-08 12:15:00|23428.63|23428.63|23432.17|23432.17|23435.72|23435.72|23421.55|23421.55|0
1612786800000|2021-02-08 12:20:00|23435.72|23435.72|23436.61|23436.61|23436.61|23436.61|23432.17|23432.17|0
1612787100000|2021-02-08 12:25:00|23433.06|23433.06|23444.7|23444.7|23448.24|23448.24|23424.97|23424.97|0
1612787400000|2021-02-08 12:30:00|23448.24|23448.24|23457.35|23457.35|23464.43|23464.43|23441.16|23441.16|0
1612787700000|2021-02-08 12:35:00|23457.76|23457.76|23466.07|23466.07|23472.75|23472.75|23454.22|23454.22|0
1612788000000|2021-02-08 12:40:00|23455.45|23455.45|23468.19|23468.19|23468.19|23468.19|23451.31|23451.31|0
1612788300000|2021-02-08 12:45:00|23468.67|23468.67|23450.55|23450.55|23468.67|23468.67|23442.87|23442.87|0
1612788600000|2021-02-08 12:50:00|23451.16|23451.16|23449.8|23449.8|23451.16|23451.16|23418.05|23418.05|0
1612788900000|2021-02-08 12:55:00|23453.34|23453.34|23439.59|23439.59|23457.3|23457.3|23439.59|23439.59|0
1612789200000|2021-02-08 13:00:00|23446.67|23446.67|23444.94|23444.94|23453.75|23453.75|23432.51|23432.51|0
1612789500000|2021-02-08 13:05:00|23441.39|23441.39|23432.7|23432.7|23441.39|23441.39|23425.62|23425.62|0
1612789800000|2021-02-08 13:10:00|23429.16|23429.16|23436.5|23436.5|23447.12|23447.12|23425.2|23425.2|0
1612790100000|2021-02-08 13:15:00|23435.9|23435.9|23446.3|23446.3|23446.3|23446.3|23421.73|23421.73|0
1612790400000|2021-02-08 13:20:00|23442.76|23442.76|23436.35|23436.35|23442.76|23442.76|23425.72|23425.72|0
1612790700000|2021-02-08 13:25:00|23443.43|23443.43|23427.15|23427.15|23451.33|23451.33|23427.15|23427.15|0
1612791000000|2021-02-08 13:30:00|23430.69|23430.69|23423.13|23423.13|23437.77|23437.77|23423.13|23423.13|0
1612791300000|2021-02-08 13:35:00|23426.67|23426.67|23430.21|23430.21|23430.21|23430.21|23423.13|23423.13|0
1612791600000|2021-02-08 13:40:00|23426.67|23426.67|23423.13|23423.13|23426.67|23426.67|23415.44|23415.44|0
1612791900000|2021-02-08 13:45:00|23426.67|23426.67|23414.84|23414.84|23426.67|23426.67|23412.5|23412.5|0
1612792200000|2021-02-08 13:50:00|23411.3|23411.3|23419.68|23419.68|23419.68|23419.68|23410.7|23410.7|0
1612792500000|2021-02-08 13:55:00|23412.6|23412.6|23411.56|23411.56|23418.64|23418.64|23411.56|23411.56|0
1612792800000|2021-02-08 14:00:00|23412.04|23412.04|23412.64|23412.64|23416.18|23416.18|23404.55|23404.55|0
1612793100000|2021-02-08 14:05:00|23416.18|23416.18|23393.5|23393.5|23423.26|23423.26|23392.77|23392.77|0
1612793400000|2021-02-08 14:10:00|23386.41|23386.41|23385.76|23385.76|23389.96|23389.96|23376.99|23376.99|0
1612793700000|2021-02-08 14:15:00|23384.53|23384.53|23381.71|23381.71|23388.07|23388.07|23371.5|23371.5|0
1612794000000|2021-02-08 14:20:00|23378.17|23378.17|23394|23394|23394|23394|23376.97|23376.97|0
1612794300000|2021-02-08 14:25:00|23390.46|23390.46|23362.92|23362.92|23401.62|23401.62|23359.38|23359.38|0
1612794600000|2021-02-08 14:30:00|23366.46|23366.46|23397.95|23397.95|23401.49|23401.49|23348.16|23348.16|0
1612794900000|2021-02-08 14:35:00|23401.49|23401.49|23354.04|23354.04|23415.66|23415.66|23346.95|23346.95|0
1612795200000|2021-02-08 14:40:00|23357.58|23357.58|23347.91|23347.91|23367.6|23367.6|23346.49|23346.49|0
1612795500000|2021-02-08 14:45:00|23351.45|23351.45|23345.38|23345.38|23356.61|23356.61|23331.22|23331.22|0
1612795800000|2021-02-08 14:50:00|23345.98|23345.98|23345.98|23345.98|23360.15|23360.15|23338.3|23338.3|0
1612796100000|2021-02-08 14:55:00|23342.44|23342.44|23350.69|23350.69|23355.79|23355.79|23327.27|23327.27|0
1612796400000|2021-02-08 15:00:00|23354.23|23354.23|23355.24|23355.24|23383.16|23383.16|23341.07|23341.07|0
1612796700000|2021-02-08 15:05:00|23358.78|23358.78|23362.27|23362.27|23381.81|23381.81|23353.67|23353.67|0
1612797000000|2021-02-08 15:10:00|23362.87|23362.87|23354.97|23354.97|23366.41|23366.41|23340.2|23340.2|0
1612797300000|2021-02-08 15:15:00|23351.42|23351.42|23346.94|23346.94|23366.04|23366.04|23343.11|23343.11|0
1612797600000|2021-02-08 15:20:00|23343.4|23343.4|23350.86|23350.86|23354.02|23354.02|23343.4|23343.4|0
1612797900000|2021-02-08 15:25:00|23354.4|23354.4|23327.1|23327.1|23354.4|23354.4|23320.62|23320.62|0
1612798200000|2021-02-08 15:30:00|23327.51|23327.51|23318.5|23318.5|23335|23335|23313.15|23313.15|0
1612798500000|2021-02-08 15:35:00|23314.96|23314.96|23333.89|23333.89|23337.44|23337.44|23312.62|23312.62|0
1612798800000|2021-02-08 15:40:00|23334.3|23334.3|23325.17|23325.17|23363.52|23363.52|23325.17|23325.17|0
1612799100000|2021-02-08 15:45:00|23321.63|23321.63|23310.28|23310.28|23321.63|23321.63|23273.47|23273.47|0
1612799400000|2021-02-08 15:50:00|23313.82|23313.82|23290.62|23290.62|23315.63|23315.63|23275.97|23275.97|0
1612799700000|2021-02-08 15:55:00|23291.03|23291.03|23318.57|23318.57|23326.06|23326.06|23291.03|23291.03|0
1612800000000|2021-02-08 16:00:00|23315.02|23315.02|23313.41|23313.41|23320.9|23320.9|23309.87|23309.87|0
1612800300000|2021-02-08 16:05:00|23309.87|23309.87|23313.45|23313.45|23320.49|23320.49|23309.87|23309.87|0
1612800600000|2021-02-08 16:10:00|23309.91|23309.91|23316.99|23316.99|23322.34|23322.34|23305.77|23305.77|0
1612800900000|2021-02-08 16:15:00|23318.2|23318.2|23321.08|23321.08|23328.16|23328.16|23313.45|23313.45|0
1612801200000|2021-02-08 16:20:00|23324.62|23324.62|23332.53|23332.53|23336.67|23336.67|23321.3|23321.3|0
1612801500000|2021-02-08 16:25:00|23328.99|23328.99|23324.31|23324.31|23332.53|23332.53|23317.88|23317.88|0
1612858500000|2021-02-09 08:15:00|23340.5|23340.5|23402.22|23402.22|23450.59|23450.59|23329.88|23329.88|0
1612858800000|2021-02-09 08:20:00|23395.14|23395.14|23366.23|23366.23|23419.93|23419.93|23366.23|23366.23|0
1612859100000|2021-02-09 08:25:00|23369.77|23369.77|23331.83|23331.83|23370.25|23370.25|23320.68|23320.68|0
1612859400000|2021-02-09 08:30:00|23321.21|23321.21|23355.35|23355.35|23366.45|23366.45|23313.71|23313.71|0
1612859700000|2021-02-09 08:35:00|23351.81|23351.81|23360.67|23360.67|23404.37|23404.37|23351.81|23351.81|0
1612860000000|2021-02-09 08:40:00|23361.08|23361.08|23345.11|23345.11|23361.08|23361.08|23335.09|23335.09|0
1612860300000|2021-02-09 08:45:00|23348.65|23348.65|23364.5|23364.5|23370.38|23370.38|23345.11|23345.11|0
1612860600000|2021-02-09 08:50:00|23368.04|23368.04|23331.9|23331.9|23372.66|23372.66|23328.36|23328.36|0
1612860900000|2021-02-09 08:55:00|23342.53|23342.53|23356.16|23356.16|23356.16|23356.16|23323.62|23323.62|0
1612861200000|2021-02-09 09:00:00|23355.56|23355.56|23335.51|23335.51|23359.29|23359.29|23324.29|23324.29|0
1612861500000|2021-02-09 09:05:00|23331.97|23331.97|23361.22|23361.22|23372.42|23372.42|23331.97|23331.97|0
1612861800000|2021-02-09 09:10:00|23350.6|23350.6|23383.55|23383.55|23383.55|23383.55|23350.6|23350.6|0
1612862100000|2021-02-09 09:15:00|23390.63|23390.63|23338.84|23338.84|23390.63|23390.63|23338.84|23338.84|0
1612862400000|2021-02-09 09:20:00|23338.43|23338.43|23366.76|23366.76|23366.76|23366.76|23334.29|23334.29|0
1612862700000|2021-02-09 09:25:00|23373.84|23373.84|23369.31|23369.31|23382.13|23382.13|23369.31|23369.31|0
1612863000000|2021-02-09 09:30:00|23372.85|23372.85|23366.73|23366.73|23372.85|23372.85|23359.65|23359.65|0
1612863300000|2021-02-09 09:35:00|23377.35|23377.35|23361.34|23361.34|23390.08|23390.08|23361.34|23361.34|0
1612863600000|2021-02-09 09:40:00|23362.57|23362.57|23327.13|23327.13|23369.65|23369.65|23327.13|23327.13|0
1612863900000|2021-02-09 09:45:00|23320.05|23320.05|23335.87|23335.87|23335.87|23335.87|23310.86|23310.86|0
1612864200000|2021-02-09 09:50:00|23342.95|23342.95|23327.26|23327.26|23343.77|23343.77|23326.85|23326.85|0
1612864500000|2021-02-09 09:55:00|23334.34|23334.34|23322.46|23322.46|23338.36|23338.36|23308.42|23308.42|0
1612864800000|2021-02-09 10:00:00|23329.54|23329.54|23302.89|23302.89|23331.35|23331.35|23294.61|23294.61|0
1612865100000|2021-02-09 10:05:00|23302.29|23302.29|23290.47|23290.47|23302.29|23302.29|23283.98|23283.98|0
1612865400000|2021-02-09 10:10:00|23294.01|23294.01|23330.79|23330.79|23334.33|23334.33|23294.01|23294.01|0
1612865700000|2021-02-09 10:15:00|23323.71|23323.71|23331.8|23331.8|23331.8|23331.8|23319.37|23319.37|0
1612866000000|2021-02-09 10:20:00|23335.34|23335.34|23316.27|23316.27|23335.34|23335.34|23316.27|23316.27|0
1612866300000|2021-02-09 10:25:00|23326.29|23326.29|23319.62|23319.62|23327.9|23327.9|23319.62|23319.62|0
1612866600000|2021-02-09 10:30:00|23312.53|23312.53|23298.37|23298.37|23323.16|23323.16|23293.6|23293.6|0
1612866900000|2021-02-09 10:35:00|23312.53|23312.53|23305.45|23305.45|23312.53|23312.53|23304.85|23304.85|0
1612867200000|2021-02-09 10:40:00|23301.91|23301.91|23303.11|23303.11|23312.53|23312.53|23297.17|23297.17|0
1612867500000|2021-02-09 10:45:00|23302.29|23302.29|23311.4|23311.4|23311.4|23311.4|23298.15|23298.15|0
1612867800000|2021-02-09 10:50:00|23314.94|23314.94|23321.83|23321.83|23321.83|23321.83|23311.4|23311.4|0
1612868100000|2021-02-09 10:55:00|23320.63|23320.63|23300.58|23300.58|23322.43|23322.43|23300.58|23300.58|0
1612868400000|2021-02-09 11:00:00|23299.38|23299.38|23308.8|23308.8|23324.77|23324.77|23299.38|23299.38|0
1612868700000|2021-02-09 11:05:00|23309.4|23309.4|23295.02|23295.02|23309.59|23309.59|23280.85|23280.85|0
1612869000000|2021-02-09 11:10:00|23305.64|23305.64|23310.42|23310.42|23323.16|23323.16|23305.04|23305.04|0
1612869300000|2021-02-09 11:15:00|23306.87|23306.87|23316.68|23316.68|23321.04|23321.04|23306.87|23306.87|0
1612869600000|2021-02-09 11:20:00|23317.16|23317.16|23323.98|23323.98|23323.98|23323.98|23306.27|23306.27|0
1612869900000|2021-02-09 11:25:00|23320.44|23320.44|23334.19|23334.19|23334.19|23334.19|23309.4|23309.4|0
1612870200000|2021-02-09 11:30:00|23337.73|23337.73|23358.98|23358.98|23362.52|23362.52|23334.19|23334.19|0
1612870500000|2021-02-09 11:35:00|23362.52|23362.52|23362.42|23362.42|23369.6|23369.6|23358.16|23358.16|0
1612870800000|2021-02-09 11:40:00|23361.82|23361.82|23377.41|23377.41|23380.13|23380.13|23361.82|23361.82|0
1612871100000|2021-02-09 11:45:00|23373.87|23373.87|23394.52|23394.52|23394.52|23394.52|23373.87|23373.87|0
1612871400000|2021-02-09 11:50:00|23398.06|23398.06|23406.1|23406.1|23415.76|23415.76|23394.52|23394.52|0
1612871700000|2021-02-09 11:55:00|23405.5|23405.5|23438.98|23438.98|23438.98|23438.98|23405.5|23405.5|0
1612872000000|2021-02-09 12:00:00|23431.9|23431.9|23408.63|23408.63|23431.9|23431.9|23404.48|23404.48|0
1612872300000|2021-02-09 12:05:00|23412.17|23412.17|23429.01|23429.01|23430.09|23430.09|23411.57|23411.57|0
1612872600000|2021-02-09 12:10:00|23425.47|23425.47|23454.28|23454.28|23471.51|23471.51|23421.93|23421.93|0
1612872900000|2021-02-09 12:15:00|23450.74|23450.74|23479.38|23479.38|23497.98|23497.98|23450.74|23450.74|0
1612873200000|2021-02-09 12:20:00|23482.92|23482.92|23462.09|23462.09|23497.09|23497.09|23462.09|23462.09|0
1612873500000|2021-02-09 12:25:00|23465.63|23465.63|23479.38|23479.38|23490.01|23490.01|23465.22|23465.22|0
1612873800000|2021-02-09 12:30:00|23479.79|23479.79|23478.78|23478.78|23490.42|23490.42|23478.78|23478.78|0
1612874100000|2021-02-09 12:35:00|23485.86|23485.86|23455.2|23455.2|23494.15|23494.15|23455.2|23455.2|0
1612874400000|2021-02-09 12:40:00|23451.65|23451.65|23456.28|23456.28|23461.8|23461.8|23440.43|23440.43|0
1612874700000|2021-02-09 12:45:00|23449.19|23449.19|23463.14|23463.14|23463.14|23463.14|23441.51|23441.51|0
1612875000000|2021-02-09 12:50:00|23462.54|23462.54|23484.25|23484.25|23485.33|23485.33|23447.89|23447.89|0
1612875300000|2021-02-09 12:55:00|23484.85|23484.85|23459.46|23459.46|23484.85|23484.85|23455.92|23455.92|0
1612875600000|2021-02-09 13:00:00|23455.92|23455.92|23474.39|23474.39|23474.39|23474.39|23455.32|23455.32|0
1612875900000|2021-02-09 13:05:00|23477.93|23477.93|23512.87|23512.87|23512.87|23512.87|23474.99|23474.99|0
1612876200000|2021-02-09 13:10:00|23505.78|23505.78|23467.75|23467.75|23509.33|23509.33|23467.75|23467.75|0
1612876500000|2021-02-09 13:15:00|23464.2|23464.2|23460.85|23460.85|23467.94|23467.94|23460.25|23460.25|0
1612876800000|2021-02-09 13:20:00|23464.4|23464.4|23450.23|23450.23|23472.08|23472.08|23448.43|23448.43|0
1612877100000|2021-02-09 13:25:00|23449.63|23449.63|23462.81|23462.81|23463.41|23463.41|23449.63|23449.63|0
1612877400000|2021-02-09 13:30:00|23466.35|23466.35|23465.97|23465.97|23495.28|23495.28|23464.33|23464.33|0
1612877700000|2021-02-09 13:35:00|23473.05|23473.05|23482.47|23482.47|23493.1|23493.1|23472.04|23472.04|0
1612878000000|2021-02-09 13:40:00|23478.93|23478.93|23510.8|23510.8|23510.8|23510.8|23478.93|23478.93|0
1612878300000|2021-02-09 13:45:00|23517.88|23517.88|23525.32|23525.32|23536.36|23536.36|23510.8|23510.8|0
1612878600000|2021-02-09 13:50:00|23528.87|23528.87|23553.12|23553.12|23554.13|23554.13|23528.87|23528.87|0
1612878900000|2021-02-09 13:55:00|23549.58|23549.58|23536.55|23536.55|23559.6|23559.6|23536.55|23536.55|0
1612879200000|2021-02-09 14:00:00|23535.59|23535.59|23563.32|23563.32|23573.94|23573.94|23534.99|23534.99|0
1612879500000|2021-02-09 14:05:00|23559.78|23559.78|23542.07|23542.07|23559.78|23559.78|23542.07|23542.07|0
1612879800000|2021-02-09 14:10:00|23534.99|23534.99|23526.89|23526.89|23545.01|23545.01|23520.22|23520.22|0
1612880100000|2021-02-09 14:15:00|23530.44|23530.44|23523.16|23523.16|23533.98|23533.98|23515.07|23515.07|0
1612880400000|2021-02-09 14:20:00|23526.7|23526.7|23547.54|23547.54|23555.63|23555.63|23523.16|23523.16|0
1612880700000|2021-02-09 14:25:00|23540.46|23540.46|23572.08|23572.08|23582.71|23582.71|23533.38|23533.38|0
1612881000000|2021-02-09 14:30:00|23582.71|23582.71|23634.96|23634.96|23645.58|23645.58|23571.07|23571.07|0
1612881300000|2021-02-09 14:35:00|23631.42|23631.42|23624.42|23624.42|23634.96|23634.96|23590.43|23590.43|0
1612881600000|2021-02-09 14:40:00|23631.5|23631.5|23623.47|23623.47|23642.12|23642.12|23599.09|23599.09|0
1612881900000|2021-02-09 14:45:00|23619.93|23619.93|23650.07|23650.07|23650.07|23650.07|23616.39|23616.39|0
1612882200000|2021-02-09 14:50:00|23646.52|23646.52|23631.83|23631.83|23653.68|23653.68|23628.41|23628.41|0
1612882500000|2021-02-09 14:55:00|23628.29|23628.29|23592.61|23592.61|23628.29|23628.29|23592.61|23592.61|0
1612882800000|2021-02-09 15:00:00|23599.7|23599.7|23589.8|23589.8|23617.81|23617.81|23579.17|23579.17|0
1612883100000|2021-02-09 15:05:00|23593.34|23593.34|23609.12|23609.12|23609.12|23609.12|23585.05|23585.05|0
1612883400000|2021-02-09 15:10:00|23612.66|23612.66|23599.41|23599.41|23613.57|23613.57|23595.87|23595.87|0
1612883700000|2021-02-09 15:15:00|23602.95|23602.95|23603.64|23603.64|23617.91|23617.91|23597.16|23597.16|0
1612884000000|2021-02-09 15:20:00|23600.1|23600.1|23601.31|23601.31|23608.99|23608.99|23597.16|23597.16|0
1612884300000|2021-02-09 15:25:00|23601.72|23601.72|23617.69|23617.69|23617.69|23617.69|23601.31|23601.31|0
1612884600000|2021-02-09 15:30:00|23617.09|23617.09|23607.69|23607.69|23621.23|23621.23|23596.66|23596.66|0
1612884900000|2021-02-09 15:35:00|23611.23|23611.23|23608.29|23608.29|23615.78|23615.78|23597.67|23597.67|0
1612885200000|2021-02-09 15:40:00|23611.83|23611.83|23604.12|23604.12|23614.96|23614.96|23597.86|23597.86|0
1612885500000|2021-02-09 15:45:00|23607.66|23607.66|23594.92|23594.92|23619.3|23619.3|23594.92|23594.92|0
1612885800000|2021-02-09 15:50:00|23595.33|23595.33|23587.84|23587.84|23595.33|23595.33|23581.84|23581.84|0
1612886100000|2021-02-09 15:55:00|23588.25|23588.25|23607.19|23607.19|23611.11|23611.11|23588.25|23588.25|0
1612886400000|2021-02-09 16:00:00|23603.64|23603.64|23609.13|23609.13|23622.74|23622.74|23603.23|23603.23|0
1612886700000|2021-02-09 16:05:00|23612.67|23612.67|23570.25|23570.25|23612.67|23612.67|23566.71|23566.71|0
1612887000000|2021-02-09 16:10:00|23566.71|23566.71|23565.87|23565.87|23570.01|23570.01|23547.2|23547.2|0
1612887300000|2021-02-09 16:15:00|23562.32|23562.32|23565.1|23565.1|23569.31|23569.31|23551|23551|0
1612887600000|2021-02-09 16:20:00|23565.7|23565.7|23589.16|23589.16|23598.46|23598.46|23565.7|23565.7|0
1612887900000|2021-02-09 16:25:00|23585.62|23585.62|23580.27|23580.27|23596.72|23596.72|23574.41|23574.41|0
1612944900000|2021-02-10 08:15:00|23385.45|23385.45|23453.22|23453.22|23466.79|23466.79|23385.45|23385.45|0
1612945200000|2021-02-10 08:20:00|23442.6|23442.6|23445.01|23445.01|23461.2|23461.2|23425.18|23425.18|0
1612945500000|2021-02-10 08:25:00|23448.55|23448.55|23421.89|23421.89|23454.96|23454.96|23414.27|23414.27|0
1612945800000|2021-02-10 08:30:00|23425.43|23425.43|23412|23412|23428.97|23428.97|23387.21|23387.21|0
1612946100000|2021-02-10 08:35:00|23415.54|23415.54|23369.5|23369.5|23415.54|23415.54|23365.96|23365.96|0
1612946400000|2021-02-10 08:40:00|23358.88|23358.88|23345.09|23345.09|23380.53|23380.53|23340.57|23340.57|0
1612946700000|2021-02-10 08:45:00|23352.18|23352.18|23332.67|23332.67|23352.18|23352.18|23329.12|23329.12|0
1612947000000|2021-02-10 08:50:00|23336.21|23336.21|23372.03|23372.03|23373.23|23373.23|23336.21|23336.21|0
1612947300000|2021-02-10 08:55:00|23375.57|23375.57|23399.47|23399.47|23405.35|23405.35|23364.95|23364.95|0
1612947600000|2021-02-10 09:00:00|23395.93|23395.93|23402.52|23402.52|23413.14|23413.14|23392.39|23392.39|0
1612947900000|2021-02-10 09:05:00|23406.06|23406.06|23387.37|23387.37|23406.06|23406.06|23365.52|23365.52|0
1612948200000|2021-02-10 09:10:00|23387.97|23387.97|23368.78|23368.78|23391.52|23391.52|23361.69|23361.69|0
1612948500000|2021-02-10 09:15:00|23372.32|23372.32|23384.84|23384.84|23388.38|23388.38|23372.32|23372.32|0
1612948800000|2021-02-10 09:20:00|23381.3|23381.3|23350.88|23350.88|23381.3|23381.3|23347.22|23347.22|0
1612949100000|2021-02-10 09:25:00|23354.42|23354.42|23374.32|23374.32|23374.32|23374.32|23354.42|23354.42|0
1612949400000|2021-02-10 09:30:00|23377.86|23377.86|23382.31|23382.31|23382.6|23382.6|23364.42|23364.42|0
1612949700000|2021-02-10 09:35:00|23385.86|23385.86|23375.23|23375.23|23385.86|23385.86|23375.23|23375.23|0
1612950000000|2021-02-10 09:40:00|23374.82|23374.82|23381.42|23381.42|23396.07|23396.07|23374.41|23374.41|0
1612950300000|2021-02-10 09:45:00|23381.01|23381.01|23376.87|23376.87|23381.01|23381.01|23372.73|23372.73|0
1612950600000|2021-02-10 09:50:00|23373.33|23373.33|23362.71|23362.71|23373.33|23373.33|23355.62|23355.62|0
1612950900000|2021-02-10 09:55:00|23363.31|23363.31|23366.85|23366.85|23366.85|23366.85|23356.23|23356.23|0
1612951200000|2021-02-10 10:00:00|23367.26|23367.26|23354.01|23354.01|23370.8|23370.8|23351.07|23351.07|0
1612951500000|2021-02-10 10:05:00|23354.42|23354.42|23338.86|23338.86|23363.84|23363.84|23338.86|23338.86|0
1612951800000|2021-02-10 10:10:00|23335.32|23335.32|23305.8|23305.8|23336.26|23336.26|23303.99|23303.99|0
1612952100000|2021-02-10 10:15:00|23305.2|23305.2|23305.27|23305.27|23314.69|23314.69|23293.75|23293.75|0
1612952400000|2021-02-10 10:20:00|23312.35|23312.35|23319.24|23319.24|23319.84|23319.84|23297.39|23297.39|0
1612952700000|2021-02-10 10:25:00|23320.44|23320.44|23296.19|23296.19|23321.65|23321.65|23285.56|23285.56|0
1612953000000|2021-02-10 10:30:00|23292.65|23292.65|23271.93|23271.93|23296.19|23296.19|23271.33|23271.33|0
1612953300000|2021-02-10 10:35:00|23271.33|23271.33|23288.44|23288.44|23289.64|23289.64|23267.19|23267.19|0
1612953600000|2021-02-10 10:40:00|23288.85|23288.85|23288.85|23288.85|23303.01|23303.01|23282.17|23282.17|0
1612953900000|2021-02-10 10:45:00|23285.3|23285.3|23288.31|23288.31|23297.73|23297.73|23283.57|23283.57|0
1612954200000|2021-02-10 10:50:00|23291.85|23291.85|23301.18|23301.18|23301.18|23301.18|23291.85|23291.85|0
1612954500000|2021-02-10 10:55:00|23300.58|23300.58|23281.67|23281.67|23301.49|23301.49|23273.77|23273.77|0
1612954800000|2021-02-10 11:00:00|23271.05|23271.05|23324.42|23324.42|23326.23|23326.23|23271.05|23271.05|0
1612955100000|2021-02-10 11:05:00|23320.88|23320.88|23320.5|23320.5|23328.79|23328.79|23313.8|23313.8|0
1612955400000|2021-02-10 11:10:00|23321.1|23321.1|23350.98|23350.98|23350.98|23350.98|23319.9|23319.9|0
1612955700000|2021-02-10 11:15:00|23358.06|23358.06|23351.39|23351.39|23358.06|23358.06|23347.85|23347.85|0
1612956000000|2021-02-10 11:20:00|23347.85|23347.85|23361.86|23361.86|23364.61|23364.61|23347.85|23347.85|0
1612956300000|2021-02-10 11:25:00|23358.32|23358.32|23364.73|23364.73|23375.62|23375.62|23354.78|23354.78|0
1612956600000|2021-02-10 11:30:00|23368.27|23368.27|23359.14|23359.14|23370.49|23370.49|23359.14|23359.14|0
1612956900000|2021-02-10 11:35:00|23362.68|23362.68|23348.93|23348.93|23363.09|23363.09|23348.93|23348.93|0
1612957200000|2021-02-10 11:40:00|23349.53|23349.53|23355.4|23355.4|23360.15|23360.15|23348.57|23348.57|0
1612957500000|2021-02-10 11:45:00|23347.71|23347.71|23359.54|23359.54|23359.54|23359.54|23344.17|23344.17|0
1612957800000|2021-02-10 11:50:00|23356|23356|23319.67|23319.67|23356|23356|23319.67|23319.67|0
1612958100000|2021-02-10 11:55:00|23316.13|23316.13|23320.9|23320.9|23323.84|23323.84|23315.17|23315.17|0
1612958400000|2021-02-10 12:00:00|23324.44|23324.44|23313.22|23313.22|23339.02|23339.02|23313.22|23313.22|0
1612958700000|2021-02-10 12:05:00|23306.14|23306.14|23287.1|23287.1|23306.14|23306.14|23283.56|23283.56|0
1612959000000|2021-02-10 12:10:00|23287.71|23287.71|23288.58|23288.58|23298.74|23298.74|23281.03|23281.03|0
1612959300000|2021-02-10 12:15:00|23292.12|23292.12|23306.22|23306.22|23306.63|23306.63|23275.43|23275.43|0
1612959600000|2021-02-10 12:20:00|23302.68|23302.68|23308.34|23308.34|23312.89|23312.89|23298.12|23298.12|0
1612959900000|2021-02-10 12:25:00|23304.79|23304.79|23298.12|23298.12|23304.79|23304.79|23293.38|23293.38|0
1612960200000|2021-02-10 12:30:00|23297.71|23297.71|23298.72|23298.72|23314.09|23314.09|23296.92|23296.92|0
1612960500000|2021-02-10 12:35:00|23302.27|23302.27|23303.88|23303.88|23313.9|23313.9|23296.2|23296.2|0
1612960800000|2021-02-10 12:40:00|23304.29|23304.29|23318.99|23318.99|23322.6|23322.6|23303.88|23303.88|0
1612961100000|2021-02-10 12:45:00|23319.59|23319.59|23307.57|23307.57|23319.97|23319.97|23307.16|23307.16|0
1612961400000|2021-02-10 12:50:00|23304.03|23304.03|23307.91|23307.91|23308.51|23308.51|23288.47|23288.47|0
1612961700000|2021-02-10 12:55:00|23304.37|23304.37|23313.12|23313.12|23317.26|23317.26|23303.17|23303.17|0
1612962000000|2021-02-10 13:00:00|23312.71|23312.71|23288.87|23288.87|23312.71|23312.71|23288.87|23288.87|0
1612962300000|2021-02-10 13:05:00|23289.28|23289.28|23306.79|23306.79|23313.87|23313.87|23289.28|23289.28|0
1612962600000|2021-02-10 13:10:00|23310.33|23310.33|23313.68|23313.68|23328.45|23328.45|23310.33|23310.33|0
1612962900000|2021-02-10 13:15:00|23317.22|23317.22|23316.52|23316.52|23332.18|23332.18|23316.52|23316.52|0
1612963200000|2021-02-10 13:20:00|23316.11|23316.11|23330.28|23330.28|23330.76|23330.76|23316.11|23316.11|0
1612963500000|2021-02-10 13:25:00|23330.88|23330.88|23350.04|23350.04|23350.04|23350.04|23330.28|23330.28|0
1612963800000|2021-02-10 13:30:00|23349.44|23349.44|23388.77|23388.77|23388.77|23388.77|23349.03|23349.03|0
1612964100000|2021-02-10 13:35:00|23385.23|23385.23|23370.4|23370.4|23388.39|23388.39|23360.25|23360.25|0
1612964400000|2021-02-10 13:40:00|23366.85|23366.85|23386.59|23386.59|23393.68|23393.68|23360.79|23360.79|0
1612964700000|2021-02-10 13:45:00|23387.01|23387.01|23407.72|23407.72|23410.66|23410.66|23387.01|23387.01|0
1612965000000|2021-02-10 13:50:00|23411.26|23411.26|23407.21|23407.21|23433.61|23433.61|23407.21|23407.21|0
1612965300000|2021-02-10 13:55:00|23400.12|23400.12|23405.57|23405.57|23409.71|23409.71|23396.58|23396.58|0
1612965600000|2021-02-10 14:00:00|23398.48|23398.48|23419.68|23419.68|23426.16|23426.16|23398.48|23398.48|0
1612965900000|2021-02-10 14:05:00|23426.76|23426.76|23390.75|23390.75|23430.3|23430.3|23387.21|23387.21|0
1612966200000|2021-02-10 14:10:00|23394.29|23394.29|23401.78|23401.78|23401.78|23401.78|23380.12|23380.12|0
1612966500000|2021-02-10 14:15:00|23415.95|23415.95|23393.5|23393.5|23419.49|23419.49|23393.5|23393.5|0
1612966800000|2021-02-10 14:20:00|23389.95|23389.95|23389.35|23389.35|23389.95|23389.95|23381.86|23381.86|0
1612967100000|2021-02-10 14:25:00|23385.81|23385.81|23372.03|23372.03|23393.28|23393.28|23372.03|23372.03|0
1612967400000|2021-02-10 14:30:00|23368.49|23368.49|23441.08|23441.08|23477.35|23477.35|23364.95|23364.95|0
1612967700000|2021-02-10 14:35:00|23455.24|23455.24|23434.65|23434.65|23455.24|23455.24|23431.11|23431.11|0
1612968000000|2021-02-10 14:40:00|23433.83|23433.83|23407.53|23407.53|23435.73|23435.73|23400.45|23400.45|0
1612968300000|2021-02-10 14:45:00|23403.99|23403.99|23416.93|23416.93|23420.47|23420.47|23381.01|23381.01|0
1612968600000|2021-02-10 14:50:00|23417.34|23417.34|23402.26|23402.26|23427.77|23427.77|23402.26|23402.26|0
1612968900000|2021-02-10 14:55:00|23405.8|23405.8|23428.26|23428.26|23435.34|23435.34|23404.36|23404.36|0
1612969200000|2021-02-10 15:00:00|23429.46|23429.46|23428.58|23428.58|23433.32|23433.32|23421.05|23421.05|0
1612969500000|2021-02-10 15:05:00|23432.12|23432.12|23463.77|23463.77|23467.72|23467.72|23432.12|23432.12|0
1612969800000|2021-02-10 15:10:00|23470.85|23470.85|23492.03|23492.03|23492.03|23492.03|23467.31|23467.31|0
1612970100000|2021-02-10 15:15:00|23495.57|23495.57|23457.91|23457.91|23495.57|23495.57|23457.91|23457.91|0
1612970400000|2021-02-10 15:20:00|23461.46|23461.46|23443.73|23443.73|23471.48|23471.48|23428.37|23428.37|0
1612970700000|2021-02-10 15:25:00|23447.28|23447.28|23465.58|23465.58|23487.84|23487.84|23443.32|23443.32|0
1612971000000|2021-02-10 15:30:00|23462.04|23462.04|23429.66|23429.66|23462.04|23462.04|23404.05|23404.05|0
1612971300000|2021-02-10 15:35:00|23426.12|23426.12|23450.6|23450.6|23450.6|23450.6|23421.86|23421.86|0
1612971600000|2021-02-10 15:40:00|23443.51|23443.51|23307.92|23307.92|23450.6|23450.6|23304.38|23304.38|0
1612971900000|2021-02-10 15:45:00|23304.38|23304.38|23327.1|23327.1|23337.5|23337.5|23284.94|23284.94|0
1612972200000|2021-02-10 15:50:00|23337.72|23337.72|23368.86|23368.86|23390.11|23390.11|23316.06|23316.06|0
1612972500000|2021-02-10 15:55:00|23375.94|23375.94|23412.94|23412.94|23416.49|23416.49|23368.86|23368.86|0
1612972800000|2021-02-10 16:00:00|23412.34|23412.34|23373.1|23373.1|23429.45|23429.45|23373.1|23373.1|0
1612973100000|2021-02-10 16:05:00|23366.02|23366.02|23386.72|23386.72|23394.4|23394.4|23346.03|23346.03|0
1612973400000|2021-02-10 16:10:00|23390.26|23390.26|23432.44|23432.44|23432.44|23432.44|23382.04|23382.04|0
1612973700000|2021-02-10 16:15:00|23428.9|23428.9|23410.14|23410.14|23437.66|23437.66|23396.38|23396.38|0
1612974000000|2021-02-10 16:20:00|23413.68|23413.68|23432.4|23432.4|23432.4|23432.4|23395.97|23395.97|0
1612974300000|2021-02-10 16:25:00|23432.88|23432.88|23321.73|23321.73|23432.88|23432.88|23321.73|23321.73|0
1613031300000|2021-02-11 08:15:00|23421.97|23421.97|23499.78|23499.78|23517.49|23517.49|23421.97|23421.97|0
1613031600000|2021-02-11 08:20:00|23496.24|23496.24|23503.31|23503.31|23513.94|23513.94|23459.29|23459.29|0
1613031900000|2021-02-11 08:25:00|23517.48|23517.48|23627.6|23627.6|23627.6|23627.6|23517.48|23517.48|0
1613032200000|2021-02-11 08:30:00|23628.42|23628.42|23692.14|23692.14|23693.94|23693.94|23600.63|23600.63|0
1613032500000|2021-02-11 08:35:00|23693.94|23693.94|23708.93|23708.93|23723.75|23723.75|23672.37|23672.37|0
1613032800000|2021-02-11 08:40:00|23707.72|23707.72|23707.34|23707.34|23712.47|23712.47|23677.37|23677.37|0
1613033100000|2021-02-11 08:45:00|23707.75|23707.75|23746.3|23746.3|23746.3|23746.3|23697.03|23697.03|0
1613033400000|2021-02-11 08:50:00|23751.11|23751.11|23835.56|23835.56|23837.36|23837.36|23751.11|23751.11|0
1613033700000|2021-02-11 08:55:00|23839.1|23839.1|23802.22|23802.22|23846.18|23846.18|23782.71|23782.71|0
1613034000000|2021-02-11 09:00:00|23805.76|23805.76|23747.54|23747.54|23829.09|23829.09|23747.54|23747.54|0
1613034300000|2021-02-11 09:05:00|23744|23744|23785.36|23785.36|23803.07|23803.07|23743.47|23743.47|0
1613034600000|2021-02-11 09:10:00|23792.44|23792.44|23793.05|23793.05|23795.99|23795.99|23755.16|23755.16|0
1613034900000|2021-02-11 09:15:00|23782.42|23782.42|23834.94|23834.94|23837.28|23837.28|23775.34|23775.34|0
1613035200000|2021-02-11 09:20:00|23849.1|23849.1|23827.99|23827.99|23880.78|23880.78|23827.99|23827.99|0
1613035500000|2021-02-11 09:25:00|23824.45|23824.45|23752.38|23752.38|23824.45|23824.45|23741.76|23741.76|0
1613035800000|2021-02-11 09:30:00|23763|23763|23757.78|23757.78|23779.51|23779.51|23737.01|23737.01|0
1613036100000|2021-02-11 09:35:00|23768.4|23768.4|23738.36|23738.36|23797.33|23797.33|23727.74|23727.74|0
1613036400000|2021-02-11 09:40:00|23740.17|23740.17|23773.24|23773.24|23776.78|23776.78|23736.63|23736.63|0
1613036700000|2021-02-11 09:45:00|23776.78|23776.78|23773.34|23773.34|23780.32|23780.32|23750.26|23750.26|0
1613037000000|2021-02-11 09:50:00|23776.88|23776.88|23768.91|23768.91|23777.79|23777.79|23753.61|23753.61|0
1613037300000|2021-02-11 09:55:00|23765.37|23765.37|23764.57|23764.57|23779.53|23779.53|23738.24|23738.24|0
1613037600000|2021-02-11 10:00:00|23753.95|23753.95|23735.64|23735.64|23774.59|23774.59|23735.64|23735.64|0
1613037900000|2021-02-11 10:05:00|23728.56|23728.56|23749.2|23749.2|23763.37|23763.37|23684.26|23684.26|0
1613038200000|2021-02-11 10:10:00|23756.29|23756.29|23760.09|23760.09|23760.09|23760.09|23737.76|23737.76|0
1613038500000|2021-02-11 10:15:00|23760.5|23760.5|23771.72|23771.72|23775.87|23775.87|23756.96|23756.96|0
1613038800000|2021-02-11 10:20:00|23775.27|23775.27|23740.7|23740.7|23778.81|23778.81|23723.84|23723.84|0
1613039100000|2021-02-11 10:25:00|23737.16|23737.16|23732.39|23732.39|23751.32|23751.32|23692.74|23692.74|0
1613039400000|2021-02-11 10:30:00|23739.47|23739.47|23745.72|23745.72|23774.52|23774.52|23739.47|23739.47|0
1613039700000|2021-02-11 10:35:00|23738.64|23738.64|23729.37|23729.37|23740.79|23740.79|23727.76|23727.76|0
1613040000000|2021-02-11 10:40:00|23725.83|23725.83|23882.29|23882.29|23882.29|23882.29|23721.47|23721.47|0
1613040300000|2021-02-11 10:45:00|23892.91|23892.91|23867.77|23867.77|23918.52|23918.52|23848.93|23848.93|0
1613040600000|2021-02-11 10:50:00|23869.57|23869.57|23947.77|23947.77|23973.95|23973.95|23851.46|23851.46|0
1613040900000|2021-02-11 10:55:00|23944.23|23944.23|23930.78|23930.78|23944.23|23944.23|23896.99|23896.99|0
1613041200000|2021-02-11 11:00:00|23934.33|23934.33|23896.43|23896.43|23943.21|23943.21|23863.35|23863.35|0
1613041500000|2021-02-11 11:05:00|23889.34|23889.34|23845.36|23845.36|23889.34|23889.34|23809.13|23809.13|0
1613041800000|2021-02-11 11:10:00|23844.76|23844.76|23815.23|23815.23|23848.3|23848.3|23782.94|23782.94|0
1613042100000|2021-02-11 11:15:00|23840.01|23840.01|23833.66|23833.66|23860.85|23860.85|23776.39|23776.39|0
1613042400000|2021-02-11 11:20:00|23826.57|23826.57|23823.03|23823.03|23837.2|23837.2|23812.41|23812.41|0
1613042700000|2021-02-11 11:25:00|23826.57|23826.57|23812.89|23812.89|23844.88|23844.88|23795.91|23795.91|0
1613043000000|2021-02-11 11:30:00|23812.41|23812.41|23799.38|23799.38|23831.73|23831.73|23799.38|23799.38|0
1613043300000|2021-02-11 11:35:00|23799.98|23799.98|23792.56|23792.56|23816.43|23816.43|23792.56|23792.56|0
1613043600000|2021-02-11 11:40:00|23796.1|23796.1|23795.37|23795.37|23799.64|23799.64|23775.33|23775.33|0
1613043900000|2021-02-11 11:45:00|23794.77|23794.77|23824.69|23824.69|23824.69|23824.69|23794.77|23794.77|0
1613044200000|2021-02-11 11:50:00|23824.28|23824.28|23803.37|23803.37|23824.28|23824.28|23802.77|23802.77|0
1613044500000|2021-02-11 11:55:00|23796.29|23796.29|23799.86|23799.86|23805.4|23805.4|23787.69|23787.69|0
1613044800000|2021-02-11 12:00:00|23796.32|23796.32|23847.41|23847.41|23848.64|23848.64|23796.32|23796.32|0
1613045100000|2021-02-11 12:05:00|23843.87|23843.87|23857.53|23857.53|23902.34|23902.34|23836.38|23836.38|0
1613045400000|2021-02-11 12:10:00|23857.12|23857.12|23847.88|23847.88|23863.25|23863.25|23821.71|23821.71|0
1613045700000|2021-02-11 12:15:00|23849.68|23849.68|23846.89|23846.89|23864.26|23864.26|23844.14|23844.14|0
1613046000000|2021-02-11 12:20:00|23850.43|23850.43|23848.44|23848.44|23868.55|23868.55|23841.77|23841.77|0
1613046300000|2021-02-11 12:25:00|23855.52|23855.52|23858.27|23858.27|23867.5|23867.5|23835.22|23835.22|0
1613046600000|2021-02-11 12:30:00|23861.81|23861.81|23824.78|23824.78|23862.41|23862.41|23824.78|23824.78|0
1613046900000|2021-02-11 12:35:00|23817.7|23817.7|23840.34|23840.34|23842.49|23842.49|23814.16|23814.16|0
1613047200000|2021-02-11 12:40:00|23836.8|23836.8|23824.25|23824.25|23840.95|23840.95|23824.25|23824.25|0
1613047500000|2021-02-11 12:45:00|23827.79|23827.79|23832.47|23832.47|23839.55|23839.55|23796.04|23796.04|0
1613047800000|2021-02-11 12:50:00|23830.66|23830.66|23815.2|23815.2|23844.32|23844.32|23778.37|23778.37|0
1613048100000|2021-02-11 12:55:00|23822.28|23822.28|23815.34|23815.34|23829.37|23829.37|23808.67|23808.67|0
1613048400000|2021-02-11 13:00:00|23811.8|23811.8|23779.98|23779.98|23813.12|23813.12|23779.98|23779.98|0
1613048700000|2021-02-11 13:05:00|23783.52|23783.52|23825.18|23825.18|23825.18|23825.18|23775.62|23775.62|0
1613049000000|2021-02-11 13:10:00|23828.72|23828.72|23835.58|23835.58|23835.8|23835.8|23811.01|23811.01|0
1613049300000|2021-02-11 13:15:00|23842.67|23842.67|23853.58|23853.58|23860.66|23860.66|23822.62|23822.62|0
1613049600000|2021-02-11 13:20:00|23850.04|23850.04|23868.63|23868.63|23870.97|23870.97|23845.77|23845.77|0
1613049900000|2021-02-11 13:25:00|23861.55|23861.55|23887.56|23887.56|23887.56|23887.56|23855.07|23855.07|0
1613050200000|2021-02-11 13:30:00|23888.76|23888.76|23889.14|23889.14|23905.11|23905.11|23879.34|23879.34|0
1613050500000|2021-02-11 13:35:00|23885.6|23885.6|23920.25|23920.25|23920.25|23920.25|23885.6|23885.6|0
1613050800000|2021-02-11 13:40:00|23919.01|23919.01|23912.62|23912.62|23920.44|23920.44|23908.66|23908.66|0
1613051100000|2021-02-11 13:45:00|23919.7|23919.7|23891.1|23891.1|23919.7|23919.7|23884.01|23884.01|0
1613051400000|2021-02-11 13:50:00|23887.55|23887.55|23856.09|23856.09|23891.1|23891.1|23855.08|23855.08|0
1613051700000|2021-02-11 13:55:00|23859.64|23859.64|23866.4|23866.4|23866.4|23866.4|23851.64|23851.64|0
1613052000000|2021-02-11 14:00:00|23869.95|23869.95|23861.25|23861.25|23880.57|23880.57|23855.37|23855.37|0
1613052300000|2021-02-11 14:05:00|23857.71|23857.71|23854.94|23854.94|23862.03|23862.03|23854.17|23854.17|0
1613052600000|2021-02-11 14:10:00|23858.49|23858.49|23856.09|23856.09|23861.37|23861.37|23840.56|23840.56|0
1613052900000|2021-02-11 14:15:00|23854.89|23854.89|23849.79|23849.79|23875.78|23875.78|23849.79|23849.79|0
1613053200000|2021-02-11 14:20:00|23846.25|23846.25|23864.21|23864.21|23864.21|23864.21|23842.1|23842.1|0
1613053500000|2021-02-11 14:25:00|23867.76|23867.76|23826.2|23826.2|23867.76|23867.76|23826.2|23826.2|0
1613053800000|2021-02-11 14:30:00|23829.74|23829.74|23851.78|23851.78|23877.7|23877.7|23822.66|23822.66|0
1613054100000|2021-02-11 14:35:00|23841.16|23841.16|23795.83|23795.83|23841.16|23841.16|23795.83|23795.83|0
1613054400000|2021-02-11 14:40:00|23802.92|23802.92|23798.48|23798.48|23835.39|23835.39|23798.36|23798.36|0
1613054700000|2021-02-11 14:45:00|23787.86|23787.86|23773.87|23773.87|23805.86|23805.86|23770.33|23770.33|0
1613055000000|2021-02-11 14:50:00|23772.67|23772.67|23740.28|23740.28|23774.41|23774.41|23737.87|23737.87|0
1613055300000|2021-02-11 14:55:00|23743.82|23743.82|23779.55|23779.55|23779.55|23779.55|23740.28|23740.28|0
1613055600000|2021-02-11 15:00:00|23783.09|23783.09|23802.72|23802.72|23804.6|23804.6|23779.14|23779.14|0
1613055900000|2021-02-11 15:05:00|23802.12|23802.12|23802.79|23802.79|23825.05|23825.05|23796.72|23796.72|0
1613056200000|2021-02-11 15:10:00|23803.39|23803.39|23802.74|23802.74|23821.05|23821.05|23787.97|23787.97|0
1613056500000|2021-02-11 15:15:00|23802.26|23802.26|23810.83|23810.83|23835.62|23835.62|23800.21|23800.21|0
1613056800000|2021-02-11 15:20:00|23809.03|23809.03|23815.36|23815.36|23832.97|23832.97|23801.39|23801.39|0
1613057100000|2021-02-11 15:25:00|23814.95|23814.95|23820.9|23820.9|23832.66|23832.66|23783.68|23783.68|0
1613057400000|2021-02-11 15:30:00|23821.38|23821.38|23834.53|23834.53|23838.07|23838.07|23817.84|23817.84|0
1613057700000|2021-02-11 15:35:00|23841.61|23841.61|23831.04|23831.04|23858.72|23858.72|23824.56|23824.56|0
1613058000000|2021-02-11 15:40:00|23827.5|23827.5|23837.69|23837.69|23852.99|23852.99|23827.5|23827.5|0
1613058300000|2021-02-11 15:45:00|23834.15|23834.15|23835.83|23835.83|23847.18|23847.18|23831.21|23831.21|0
1613058600000|2021-02-11 15:50:00|23832.29|23832.29|23791.23|23791.23|23832.29|23832.29|23780.6|23780.6|0
1613058900000|2021-02-11 15:55:00|23794.77|23794.77|23772.25|23772.25|23798.31|23798.31|23754.54|23754.54|0
1613059200000|2021-02-11 16:00:00|23772.85|23772.85|23756.1|23756.1|23772.85|23772.85|23745.48|23745.48|0
1613059500000|2021-02-11 16:05:00|23755.5|23755.5|23738.81|23738.81|23758.44|23758.44|23726.57|23726.57|0
1613059800000|2021-02-11 16:10:00|23739.41|23739.41|23699.09|23699.09|23742.95|23742.95|23688.58|23688.58|0
1613060100000|2021-02-11 16:15:00|23695.55|23695.55|23731.9|23731.9|23732.72|23732.72|23695.55|23695.55|0
1613060400000|2021-02-11 16:20:00|23731.49|23731.49|23737.15|23737.15|23737.15|23737.15|23711.16|23711.16|0
1613060700000|2021-02-11 16:25:00|23733.61|23733.61|23743.22|23743.22|23747.65|23747.65|23726.34|23726.34|0
1613117700000|2021-02-12 08:15:00|23719.28|23719.28|23720.85|23720.85|23731.11|23731.11|23693.73|23693.73|0
1613118000000|2021-02-12 08:20:00|23721.46|23721.46|23779.85|23779.85|23779.85|23779.85|23719.12|23719.12|0
1613118300000|2021-02-12 08:25:00|23781.66|23781.66|23778.19|23778.19|23783.06|23783.06|23717.58|23717.58|0
1613118600000|2021-02-12 08:30:00|23779.01|23779.01|23735.81|23735.81|23787.9|23787.9|23706.79|23706.79|0
1613118900000|2021-02-12 08:35:00|23728.73|23728.73|23704.56|23704.56|23728.73|23728.73|23689.99|23689.99|0
1613119200000|2021-02-12 08:40:00|23697.48|23697.48|23659.18|23659.18|23715.19|23715.19|23659.18|23659.18|0
1613119500000|2021-02-12 08:45:00|23656.17|23656.17|23587.34|23587.34|23657.38|23657.38|23587.34|23587.34|0
1613119800000|2021-02-12 08:50:00|23580.26|23580.26|23605.08|23605.08|23612.16|23612.16|23576.15|23576.15|0
1613120100000|2021-02-12 08:55:00|23608.62|23608.62|23628.73|23628.73|23628.73|23628.73|23590.31|23590.31|0
1613120400000|2021-02-12 09:00:00|23627.53|23627.53|23662.22|23662.22|23668.89|23668.89|23627.53|23627.53|0
1613120700000|2021-02-12 09:05:00|23662.63|23662.63|23647.86|23647.86|23671.54|23671.54|23647.86|23647.86|0
1613121000000|2021-02-12 09:10:00|23649.06|23649.06|23651.96|23651.96|23658.36|23658.36|23648.46|23648.46|0
1613121300000|2021-02-12 09:15:00|23651.36|23651.36|23671.06|23671.06|23674|23674|23651.36|23651.36|0
1613121600000|2021-02-12 09:20:00|23669.86|23669.86|23653.35|23653.35|23669.86|23669.86|23635.65|23635.65|0
1613121900000|2021-02-12 09:25:00|23656.89|23656.89|23689.4|23689.4|23689.4|23689.4|23636.28|23636.28|0
1613122200000|2021-02-12 09:30:00|23685.85|23685.85|23718.84|23718.84|23718.84|23718.84|23672.92|23672.92|0
1613122500000|2021-02-12 09:35:00|23719.25|23719.25|23759.4|23759.4|23759.4|23759.4|23719.25|23719.25|0
1613122800000|2021-02-12 09:40:00|23760.22|23760.22|23767.18|23767.18|23769.52|23769.52|23756.68|23756.68|0
1613123100000|2021-02-12 09:45:00|23763.64|23763.64|23755.43|23755.43|23768.39|23768.39|23754.22|23754.22|0
1613123400000|2021-02-12 09:50:00|23748.34|23748.34|23729.02|23729.02|23748.34|23748.34|23714.64|23714.64|0
1613123700000|2021-02-12 09:55:00|23732.56|23732.56|23730.04|23730.04|23737.12|23737.12|23722.95|23722.95|0
1613124000000|2021-02-12 10:00:00|23726.49|23726.49|23749.31|23749.31|23752.85|23752.85|23724.11|23724.11|0
1613124300000|2021-02-12 10:05:00|23748.11|23748.11|23758.08|23758.08|23769.55|23769.55|23747.7|23747.7|0
1613124600000|2021-02-12 10:10:00|23757.12|23757.12|23735.27|23735.27|23757.12|23757.12|23735.27|23735.27|0
1613124900000|2021-02-12 10:15:00|23742.35|23742.35|23751.27|23751.27|23754.4|23754.4|23742.35|23742.35|0
1613125200000|2021-02-12 10:20:00|23750.67|23750.67|23763.63|23763.63|23763.63|23763.63|23735.3|23735.3|0
1613125500000|2021-02-12 10:25:00|23760.09|23760.09|23763.18|23763.18|23767.58|23767.58|23760.09|23760.09|0
1613125800000|2021-02-12 10:30:00|23763.78|23763.78|23746.39|23746.39|23763.78|23763.78|23742.84|23742.84|0
1613126100000|2021-02-12 10:35:00|23749.93|23749.93|23717.77|23717.77|23749.93|23749.93|23717.77|23717.77|0
1613126400000|2021-02-12 10:40:00|23707.14|23707.14|23713.98|23713.98|23721.06|23721.06|23707.14|23707.14|0
1613126700000|2021-02-12 10:45:00|23699.82|23699.82|23685.24|23685.24|23706.9|23706.9|23677.75|23677.75|0
1613127000000|2021-02-12 10:50:00|23688.78|23688.78|23672.69|23672.69|23689.38|23689.38|23672.69|23672.69|0
1613127300000|2021-02-12 10:55:00|23673.1|23673.1|23680.5|23680.5|23689.92|23689.92|23671.01|23671.01|0
1613127600000|2021-02-12 11:00:00|23681.1|23681.1|23708.1|23708.1|23708.7|23708.7|23679.29|23679.29|0
1613127900000|2021-02-12 11:05:00|23704.56|23704.56|23710.03|23710.03|23719.93|23719.93|23703.96|23703.96|0
1613128200000|2021-02-12 11:10:00|23711.83|23711.83|23731.57|23731.57|23745.42|23745.42|23704.75|23704.75|0
1613128500000|2021-02-12 11:15:00|23732.77|23732.77|23736.12|23736.12|23752.91|23752.91|23732.17|23732.17|0
1613128800000|2021-02-12 11:20:00|23732.58|23732.58|23725.08|23725.08|23732.58|23732.58|23716.8|23716.8|0
1613129100000|2021-02-12 11:25:00|23724.48|23724.48|23710.68|23710.68|23724.48|23724.48|23709.47|23709.47|0
1613129400000|2021-02-12 11:30:00|23707.13|23707.13|23692.9|23692.9|23707.13|23707.13|23690.56|23690.56|0
1613129700000|2021-02-12 11:35:00|23692.3|23692.3|23724.43|23724.43|23725.63|23725.63|23690.88|23690.88|0
1613130000000|2021-02-12 11:40:00|23720.89|23720.89|23700.78|23700.78|23720.89|23720.89|23697.23|23697.23|0
1613130300000|2021-02-12 11:45:00|23701.98|23701.98|23701.98|23701.98|23711.4|23711.4|23696.63|23696.63|0
1613130600000|2021-02-12 11:50:00|23701.38|23701.38|23705.74|23705.74|23706.34|23706.34|23697.84|23697.84|0
1613130900000|2021-02-12 11:55:00|23705.14|23705.14|23722.24|23722.24|23725.18|23725.18|23705.14|23705.14|0
1613131200000|2021-02-12 12:00:00|23721.04|23721.04|23719.77|23719.77|23739.95|23739.95|23715.62|23715.62|0
1613131500000|2021-02-12 12:05:00|23720.37|23720.37|23705.79|23705.79|23727.52|23727.52|23705.79|23705.79|0
1613131800000|2021-02-12 12:10:00|23705.19|23705.19|23679.27|23679.27|23715.4|23715.4|23677.65|23677.65|0
1613132100000|2021-02-12 12:15:00|23686.35|23686.35|23671.99|23671.99|23698.59|23698.59|23671.99|23671.99|0
1613132400000|2021-02-12 12:20:00|23672.4|23672.4|23661.78|23661.78|23675.95|23675.95|23658.24|23658.24|0
1613132700000|2021-02-12 12:25:00|23665.32|23665.32|23672.62|23672.62|23681.32|23681.32|23665.32|23665.32|0
1613133000000|2021-02-12 12:30:00|23676.17|23676.17|23682.84|23682.84|23686.38|23686.38|23675.56|23675.56|0
1613133300000|2021-02-12 12:35:00|23686.38|23686.38|23674.55|23674.55|23688.11|23688.11|23674.55|23674.55|0
1613133600000|2021-02-12 12:40:00|23674.14|23674.14|23678.31|23678.31|23678.31|23678.31|23670.19|23670.19|0
1613133900000|2021-02-12 12:45:00|23679.13|23679.13|23691.39|23691.39|23691.39|23691.39|23676.07|23676.07|0
1613134200000|2021-02-12 12:50:00|23684.3|23684.3|23670.74|23670.74|23684.3|23684.3|23670.74|23670.74|0
1613134500000|2021-02-12 12:55:00|23667.2|23667.2|23663.25|23663.25|23670.74|23670.74|23648.89|23648.89|0
1613134800000|2021-02-12 13:00:00|23659.71|23659.71|23665.15|23665.15|23666.79|23666.79|23659.71|23659.71|0
1613135100000|2021-02-12 13:05:00|23664.55|23664.55|23676.86|23676.86|23682.73|23682.73|23664.55|23664.55|0
1613135400000|2021-02-12 13:10:00|23683.94|23683.94|23682.73|23682.73|23687.48|23687.48|23679.79|23679.79|0
1613135700000|2021-02-12 13:15:00|23686.28|23686.28|23683.21|23683.21|23693.84|23693.84|23683.21|23683.21|0
1613136000000|2021-02-12 13:20:00|23686.75|23686.75|23679.07|23679.07|23686.75|23686.75|23671.39|23671.39|0
1613136300000|2021-02-12 13:25:00|23686.15|23686.15|23719.47|23719.47|23732.43|23732.43|23682.61|23682.61|0
1613136600000|2021-02-12 13:30:00|23712.39|23712.39|23693.07|23693.07|23712.39|23712.39|23689.12|23689.12|0
1613136900000|2021-02-12 13:35:00|23692.47|23692.47|23686.06|23686.06|23696.2|23696.2|23682.04|23682.04|0
1613137200000|2021-02-12 13:40:00|23685.65|23685.65|23682.28|23682.28|23685.65|23685.65|23673.22|23673.22|0
1613137500000|2021-02-12 13:45:00|23682.88|23682.88|23694.3|23694.3|23705.33|23705.33|23682.88|23682.88|0
1613137800000|2021-02-12 13:50:00|23694.9|23694.9|23705.55|23705.55|23713.65|23713.65|23694.3|23694.3|0
1613138100000|2021-02-12 13:55:00|23704.95|23704.95|23696.79|23696.79|23704.95|23704.95|23693.25|23693.25|0
1613138400000|2021-02-12 14:00:00|23697.39|23697.39|23717.67|23717.67|23721.81|23721.81|23697.39|23697.39|0
1613138700000|2021-02-12 14:05:00|23714.13|23714.13|23701.89|23701.89|23720.8|23720.8|23701.89|23701.89|0
1613139000000|2021-02-12 14:10:00|23702.49|23702.49|23706.22|23706.22|23709.57|23709.57|23702.08|23702.08|0
1613139300000|2021-02-12 14:15:00|23705.81|23705.81|23711.38|23711.38|23718.65|23718.65|23705.21|23705.21|0
1613139600000|2021-02-12 14:20:00|23712.58|23712.58|23717.64|23717.64|23722.6|23722.6|23705.5|23705.5|0
1613139900000|2021-02-12 14:25:00|23718.84|23718.84|23715.75|23715.75|23726.38|23726.38|23715.75|23715.75|0
1613140200000|2021-02-12 14:30:00|23712.21|23712.21|23775.04|23775.04|23775.04|23775.04|23712.21|23712.21|0
1613140500000|2021-02-12 14:35:00|23782.12|23782.12|23768.99|23768.99|23785.66|23785.66|23759.98|23759.98|0
1613140800000|2021-02-12 14:40:00|23772.53|23772.53|23756.73|23756.73|23772.53|23772.53|23740.66|23740.66|0
1613141100000|2021-02-12 14:45:00|23760.27|23760.27|23747.43|23747.43|23776.46|23776.46|23747.43|23747.43|0
1613141400000|2021-02-12 14:50:00|23743.89|23743.89|23731.6|23731.6|23743.89|23743.89|23730.95|23730.95|0
1613141700000|2021-02-12 14:55:00|23738.68|23738.68|23736.6|23736.6|23749.3|23749.3|23728.05|23728.05|0
1613142000000|2021-02-12 15:00:00|23735.78|23735.78|23706.25|23706.25|23735.78|23735.78|23690.66|23690.66|0
1613142300000|2021-02-12 15:05:00|23706.85|23706.85|23701.14|23701.14|23728.7|23728.7|23688.18|23688.18|0
1613142600000|2021-02-12 15:10:00|23697.6|23697.6|23700.73|23700.73|23711.36|23711.36|23697.19|23697.19|0
1613142900000|2021-02-12 15:15:00|23704.27|23704.27|23699.31|23699.31|23704.27|23704.27|23689.29|23689.29|0
1613143200000|2021-02-12 15:20:00|23695.77|23695.77|23711.58|23711.58|23715.12|23715.12|23692.23|23692.23|0
1613143500000|2021-02-12 15:25:00|23715.12|23715.12|23690.74|23690.74|23715.53|23715.53|23689.13|23689.13|0
1613143800000|2021-02-12 15:30:00|23694.28|23694.28|23680.12|23680.12|23697.82|23697.82|23673.03|23673.03|0
1613144100000|2021-02-12 15:35:00|23676.58|23676.58|23660.51|23660.51|23676.58|23676.58|23657.38|23657.38|0
1613144400000|2021-02-12 15:40:00|23656.97|23656.97|23670.43|23670.43|23670.91|23670.91|23656.56|23656.56|0
1613144700000|2021-02-12 15:45:00|23670.84|23670.84|23641.84|23641.84|23670.84|23670.84|23630.62|23630.62|0
1613145000000|2021-02-12 15:50:00|23642.44|23642.44|23628.32|23628.32|23647.82|23647.82|23627.72|23627.72|0
1613145300000|2021-02-12 15:55:00|23621.24|23621.24|23629.72|23629.72|23647.64|23647.64|23615.17|23615.17|0
1613145600000|2021-02-12 16:00:00|23630.32|23630.32|23624.97|23624.97|23639.74|23639.74|23624.97|23624.97|0
1613145900000|2021-02-12 16:05:00|23628.51|23628.51|23631.52|23631.52|23635.06|23635.06|23614.54|23614.54|0
1613146200000|2021-02-12 16:10:00|23627.98|23627.98|23646.7|23646.7|23650.24|23650.24|23620.11|23620.11|0
1613146500000|2021-02-12 16:15:00|23650.24|23650.24|23641.71|23641.71|23653.25|23653.25|23637.76|23637.76|0
1613146800000|2021-02-12 16:20:00|23641.11|23641.11|23635.71|23635.71|23645.66|23645.66|23625.93|23625.93|0
1613147100000|2021-02-12 16:25:00|23639.25|23639.25|23640.96|23640.96|23648.04|23648.04|23625.5|23625.5|0
1613376900000|2021-02-15 08:15:00|23746.61|23746.61|23640.49|23640.49|23753.7|23753.7|23640.49|23640.49|0
1613377200000|2021-02-15 08:20:00|23626.32|23626.32|23696.64|23696.64|23708.47|23708.47|23622.78|23622.78|0
1613377500000|2021-02-15 08:25:00|23696.04|23696.04|23682.49|23682.49|23696.04|23696.04|23650.74|23650.74|0
1613377800000|2021-02-15 08:30:00|23683.09|23683.09|23700.26|23700.26|23714.96|23714.96|23683.09|23683.09|0
1613378100000|2021-02-15 08:35:00|23707.35|23707.35|23690.78|23690.78|23725.65|23725.65|23690.78|23690.78|0
1613378400000|2021-02-15 08:40:00|23694.32|23694.32|23698.24|23698.24|23704.12|23704.12|23685.4|23685.4|0
1613378700000|2021-02-15 08:45:00|23697.64|23697.64|23706.91|23706.91|23720.67|23720.67|23687.97|23687.97|0
1613379000000|2021-02-15 08:50:00|23710.45|23710.45|23735.01|23735.01|23742.09|23742.09|23701.34|23701.34|0
1613379300000|2021-02-15 08:55:00|23738.55|23738.55|23761|23761|23764.55|23764.55|23738.55|23738.55|0
1613379600000|2021-02-15 09:00:00|23757.46|23757.46|23755.34|23755.34|23771.63|23771.63|23754.52|23754.52|0
1613379900000|2021-02-15 09:05:00|23756.78|23756.78|23772.56|23772.56|23772.56|23772.56|23753.65|23753.65|0
1613380200000|2021-02-15 09:10:00|23786.73|23786.73|23799.28|23799.28|23801.18|23801.18|23779.64|23779.64|0
1613380500000|2021-02-15 09:15:00|23809.9|23809.9|23790.42|23790.42|23809.9|23809.9|23790.01|23790.01|0
1613380800000|2021-02-15 09:20:00|23791.24|23791.24|23772.52|23772.52|23798.32|23798.32|23768.98|23768.98|0
1613381100000|2021-02-15 09:25:00|23776.06|23776.06|23774.52|23774.52|23779.6|23779.6|23764.62|23764.62|0
1613381400000|2021-02-15 09:30:00|23767.43|23767.43|23771.58|23771.58|23773.92|23773.92|23756.21|23756.21|0
1613381700000|2021-02-15 09:35:00|23764.5|23764.5|23735.08|23735.08|23770.5|23770.5|23728|23728|0
1613382000000|2021-02-15 09:40:00|23738.63|23738.63|23740.02|23740.02|23740.62|23740.62|23730.82|23730.82|0
1613382300000|2021-02-15 09:45:00|23743.56|23743.56|23760.54|23760.54|23760.54|23760.54|23735.28|23735.28|0
1613382600000|2021-02-15 09:50:00|23764.08|23764.08|23755.8|23755.8|23771.17|23771.17|23755.8|23755.8|0
1613382900000|2021-02-15 09:55:00|23741.63|23741.63|23739.3|23739.3|23742.24|23742.24|23738.69|23738.69|0
1613383200000|2021-02-15 10:00:00|23738.09|23738.09|23707.96|23707.96|23738.09|23738.09|23703.81|23703.81|0
1613383500000|2021-02-15 10:05:00|23708.37|23708.37|23695.63|23695.63|23711.91|23711.91|23688.32|23688.32|0
1613383800000|2021-02-15 10:10:00|23699.17|23699.17|23690.47|23690.47|23709.38|23709.38|23690.47|23690.47|0
1613384100000|2021-02-15 10:15:00|23683.39|23683.39|23689.44|23689.44|23689.44|23689.44|23658.6|23658.6|0
1613384400000|2021-02-15 10:20:00|23696.53|23696.53|23746.94|23746.94|23746.94|23746.94|23696.53|23696.53|0
1613384700000|2021-02-15 10:25:00|23750.48|23750.48|23754.94|23754.94|23758.17|23758.17|23739.98|23739.98|0
1613385000000|2021-02-15 10:30:00|23744.31|23744.31|23750.79|23750.79|23761.42|23761.42|23744.31|23744.31|0
1613385300000|2021-02-15 10:35:00|23754.34|23754.34|23785.95|23785.95|23786.43|23786.43|23754.34|23754.34|0
1613385600000|2021-02-15 10:40:00|23785.54|23785.54|23767.8|23767.8|23786.36|23786.36|23766.85|23766.85|0
1613385900000|2021-02-15 10:45:00|23768.41|23768.41|23760.5|23760.5|23768.41|23768.41|23739.26|23739.26|0
1613386200000|2021-02-15 10:50:00|23760.09|23760.09|23735.91|23735.91|23760.69|23760.69|23735.91|23735.91|0
1613386500000|2021-02-15 10:55:00|23732.36|23732.36|23744.79|23744.79|23744.79|23744.79|23726.49|23726.49|0
1613386800000|2021-02-15 11:00:00|23744.19|23744.19|23759.59|23759.59|23759.59|23759.59|23744.19|23744.19|0
1613387100000|2021-02-15 11:05:00|23763.13|23763.13|23791.15|23791.15|23791.15|23791.15|23763.13|23763.13|0
1613387400000|2021-02-15 11:10:00|23791.75|23791.75|23812.61|23812.61|23813.57|23813.57|23787.8|23787.8|0
1613387700000|2021-02-15 11:15:00|23805.53|23805.53|23839.42|23839.42|23842.96|23842.96|23805.53|23805.53|0
1613388000000|2021-02-15 11:20:00|23842.96|23842.96|23826.46|23826.46|23854|23854|23826.46|23826.46|0
1613388300000|2021-02-15 11:25:00|23825.86|23825.86|23840.63|23840.63|23840.63|23840.63|23822.32|23822.32|0
1613388600000|2021-02-15 11:30:00|23832.94|23832.94|23818.78|23818.78|23836.48|23836.48|23818.78|23818.78|0
1613388900000|2021-02-15 11:35:00|23825.86|23825.86|23812.17|23812.17|23836.96|23836.96|23812.17|23812.17|0
1613389200000|2021-02-15 11:40:00|23815.71|23815.71|23835.23|23835.23|23838.17|23838.17|23815.71|23815.71|0
1613389500000|2021-02-15 11:45:00|23831.68|23831.68|23841.71|23841.71|23841.71|23841.71|23813.98|23813.98|0
1613389800000|2021-02-15 11:50:00|23845.25|23845.25|23845.85|23845.85|23863.97|23863.97|23845.25|23845.25|0
1613390100000|2021-02-15 11:55:00|23842.31|23842.31|23914.41|23914.41|23915.01|23915.01|23842.31|23842.31|0
1613390400000|2021-02-15 12:00:00|23900.24|23900.24|23889.01|23889.01|23907.32|23907.32|23889.01|23889.01|0
1613390700000|2021-02-15 12:05:00|23881.93|23881.93|23861.89|23861.89|23885.47|23885.47|23857.75|23857.75|0
1613391000000|2021-02-15 12:10:00|23862.49|23862.49|23862.49|23862.49|23866.03|23866.03|23855.41|23855.41|0
1613391300000|2021-02-15 12:15:00|23858.95|23858.95|23866.32|23866.32|23872.39|23872.39|23858.95|23858.95|0
1613391600000|2021-02-15 12:20:00|23869.86|23869.86|23896.87|23896.87|23896.87|23896.87|23869.86|23869.86|0
1613391900000|2021-02-15 12:25:00|23900.41|23900.41|23904.8|23904.8|23915.42|23915.42|23884.44|23884.44|0
1613392200000|2021-02-15 12:30:00|23905.4|23905.4|23907.26|23907.26|23916.24|23916.24|23900.17|23900.17|0
1613392500000|2021-02-15 12:35:00|23906.78|23906.78|23907.79|23907.79|23918.41|23918.41|23906.78|23906.78|0
1613392800000|2021-02-15 12:40:00|23908.2|23908.2|23882.21|23882.21|23908.61|23908.61|23878.67|23878.67|0
1613393100000|2021-02-15 12:45:00|23878.67|23878.67|23865.87|23865.87|23879.15|23879.15|23865.87|23865.87|0
1613393400000|2021-02-15 12:50:00|23866.47|23866.47|23855.25|23855.25|23880.04|23880.04|23855.25|23855.25|0
1613393700000|2021-02-15 12:55:00|23851.71|23851.71|23852.12|23852.12|23858.79|23858.79|23848.17|23848.17|0
1613394000000|2021-02-15 13:00:00|23859.2|23859.2|23887.53|23887.53|23891.07|23891.07|23858.79|23858.79|0
1613394300000|2021-02-15 13:05:00|23894.61|23894.61|23906.44|23906.44|23921.21|23921.21|23887.53|23887.53|0
1613394600000|2021-02-15 13:10:00|23907.04|23907.04|23897.98|23897.98|23912.14|23912.14|23891.04|23891.04|0
1613394900000|2021-02-15 13:15:00|23899.18|23899.18|23936.37|23936.37|23936.97|23936.97|23899.18|23899.18|0
1613395200000|2021-02-15 13:20:00|23932.83|23932.83|23926.55|23926.55|23955.42|23955.42|23924.87|23924.87|0
1613395500000|2021-02-15 13:25:00|23930.09|23930.09|23942.77|23942.77|23942.77|23942.77|23926.55|23926.55|0
1613395800000|2021-02-15 13:30:00|23941.95|23941.95|23924.46|23924.46|23942.36|23942.36|23920.92|23920.92|0
1613396100000|2021-02-15 13:35:00|23924.87|23924.87|23918.99|23918.99|23928.41|23928.41|23906.76|23906.76|0
1613396400000|2021-02-15 13:40:00|23918.39|23918.39|23928.41|23928.41|23935.5|23935.5|23915.58|23915.58|0
1613396700000|2021-02-15 13:45:00|23929.02|23929.02|23913.05|23913.05|23929.02|23929.02|23913.05|23913.05|0
1613397000000|2021-02-15 13:50:00|23916.59|23916.59|23911.62|23911.62|23922.25|23922.25|23898.28|23898.28|0
1613397300000|2021-02-15 13:55:00|23915.16|23915.16|23921.84|23921.84|23922.25|23922.25|23911.62|23911.62|0
1613397600000|2021-02-15 14:00:00|23918.3|23918.3|23931.35|23931.35|23932.46|23932.46|23918.3|23918.3|0
1613397900000|2021-02-15 14:05:00|23934.9|23934.9|23947.67|23947.67|23948.27|23948.27|23927.81|23927.81|0
1613398200000|2021-02-15 14:10:00|23944.12|23944.12|23944.73|23944.73|23955.76|23955.76|23940.58|23940.58|0
1613398500000|2021-02-15 14:15:00|23944.12|23944.12|23930.75|23930.75|23951.21|23951.21|23930.15|23930.15|0
1613398800000|2021-02-15 14:20:00|23931.35|23931.35|23958.93|23958.93|23962.48|23962.48|23917|23917|0
1613399100000|2021-02-15 14:25:00|23959.54|23959.54|23963.68|23963.68|23967.22|23967.22|23959.54|23959.54|0
1613399400000|2021-02-15 14:30:00|23963.27|23963.27|23972.35|23972.35|23975.16|23975.16|23959.32|23959.32|0
1613399700000|2021-02-15 14:35:00|23972.76|23972.76|23968.42|23968.42|23979.24|23979.24|23964.47|23964.47|0
1613400000000|2021-02-15 14:40:00|23971.97|23971.97|23948.95|23948.95|23973.55|23973.55|23945.41|23945.41|0
1613400300000|2021-02-15 14:45:00|23951.89|23951.89|24077.56|24077.56|24081.1|24081.1|23951.89|23951.89|0
1613400600000|2021-02-15 14:50:00|24074.02|24074.02|24113.67|24113.67|24123.47|24123.47|24066.94|24066.94|0
1613400900000|2021-02-15 14:55:00|24117.21|24117.21|24098.09|24098.09|24142.48|24142.48|24080.38|24080.38|0
1613401200000|2021-02-15 15:00:00|24101.63|24101.63|24139.1|24139.1|24150.33|24150.33|24101.63|24101.63|0
1613401500000|2021-02-15 15:05:00|24138.5|24138.5|24122.44|24122.44|24138.91|24138.91|24122.44|24122.44|0
1613401800000|2021-02-15 15:10:00|24123.04|24123.04|24107.24|24107.24|24123.04|24123.04|24089.12|24089.12|0
1613402100000|2021-02-15 15:15:00|24103.7|24103.7|24091.53|24091.53|24104.11|24104.11|24083.46|24083.46|0
1613402400000|2021-02-15 15:20:00|24098.61|24098.61|24090.51|24090.51|24120.34|24120.34|24086.97|24086.97|0
1613402700000|2021-02-15 15:25:00|24094.06|24094.06|24090.8|24090.8|24101.55|24101.55|24090.32|24090.32|0
1613403000000|2021-02-15 15:30:00|24097.89|24097.89|24074.23|24074.23|24097.89|24097.89|24074.23|24074.23|0
1613403300000|2021-02-15 15:35:00|24081.31|24081.31|24090.61|24090.61|24090.61|24090.61|24077.77|24077.77|0
1613403600000|2021-02-15 15:40:00|24087.07|24087.07|24105.84|24105.84|24117.01|24117.01|24083.53|24083.53|0
1613403900000|2021-02-15 15:45:00|24102.3|24102.3|24119.91|24119.91|24131.08|24131.08|24102.3|24102.3|0
1613404200000|2021-02-15 15:50:00|24123.45|24123.45|24159.51|24159.51|24170.13|24170.13|24123.45|24123.45|0
1613404500000|2021-02-15 15:55:00|24159.92|24159.92|24151.94|24151.94|24191.67|24191.67|24151.94|24151.94|0
1613404800000|2021-02-15 16:00:00|24152.54|24152.54|24115.13|24115.13|24159.43|24159.43|24114.53|24114.53|0
1613405100000|2021-02-15 16:05:00|24111.59|24111.59|24094.77|24094.77|24127.37|24127.37|24085.37|24085.37|0
1613405400000|2021-02-15 16:10:00|24091.23|24091.23|24101.01|24101.01|24107.61|24107.61|24087.68|24087.68|0
1613405700000|2021-02-15 16:15:00|24104.55|24104.55|24142.4|24142.4|24149.48|24149.48|24096.51|24096.51|0
1613406000000|2021-02-15 16:20:00|24145.94|24145.94|24108.12|24108.12|24149.48|24149.48|24104.17|24104.17|0
1613406300000|2021-02-15 16:25:00|24104.58|24104.58|24105.66|24105.66|24128.11|24128.11|24101.71|24101.71|0
1613463300000|2021-02-16 08:15:00|24034.83|24034.83|24035.72|24035.72|24056.96|24056.96|24028.63|24028.63|0
1613463600000|2021-02-16 08:20:00|24021.55|24021.55|24050.48|24050.48|24057.57|24057.57|24020.95|24020.95|0
1613463900000|2021-02-16 08:25:00|24049.52|24049.52|24079.69|24079.69|24083.23|24083.23|24035.36|24035.36|0
1613464200000|2021-02-16 08:30:00|24080.1|24080.1|24087.51|24087.51|24087.51|24087.51|24039.91|24039.91|0
1613464500000|2021-02-16 08:35:00|24091.05|24091.05|24110.93|24110.93|24114.47|24114.47|24079.54|24079.54|0
1613464800000|2021-02-16 08:40:00|24118.01|24118.01|24129.65|24129.65|24148.15|24148.15|24114.47|24114.47|0
1613465100000|2021-02-16 08:45:00|24128.45|24128.45|24136.83|24136.83|24138.03|24138.03|24121.36|24121.36|0
1613465400000|2021-02-16 08:50:00|24133.29|24133.29|24110.59|24110.59|24148.34|24148.34|24103.51|24103.51|0
1613465700000|2021-02-16 08:55:00|24107.05|24107.05|24129.12|24129.12|24129.12|24129.12|24098.77|24098.77|0
1613466000000|2021-02-16 09:00:00|24132.66|24132.66|24149.35|24149.35|24170.59|24170.59|24132.66|24132.66|0
1613466300000|2021-02-16 09:05:00|24148.53|24148.53|24111.53|24111.53|24149.35|24149.35|24111.53|24111.53|0
1613466600000|2021-02-16 09:10:00|24115.07|24115.07|24115.67|24115.67|24118.61|24118.61|24107.58|24107.58|0
1613466900000|2021-02-16 09:15:00|24122.75|24122.75|24164.33|24164.33|24164.33|24164.33|24115.67|24115.67|0
1613467200000|2021-02-16 09:20:00|24163.73|24163.73|24138.94|24138.94|24164.93|24164.93|24138.94|24138.94|0
1613467500000|2021-02-16 09:25:00|24131.86|24131.86|24136.89|24136.89|24140.43|24140.43|24130.53|24130.53|0
1613467800000|2021-02-16 09:30:00|24137.49|24137.49|24142.55|24142.55|24144.17|24144.17|24129.11|24129.11|0
1613468100000|2021-02-16 09:35:00|24142.07|24142.07|24163.2|24163.2|24163.2|24163.2|24130.63|24130.63|0
1613468400000|2021-02-16 09:40:00|24163.8|24163.8|24168.24|24168.24|24174.42|24174.42|24163.8|24163.8|0
1613468700000|2021-02-16 09:45:00|24168.84|24168.84|24169.13|24169.13|24179.95|24179.95|24168.72|24168.72|0
1613469000000|2021-02-16 09:50:00|24168.72|24168.72|24151.21|24151.21|24176.4|24176.4|24151.21|24151.21|0
1613469300000|2021-02-16 09:55:00|24147.66|24147.66|24141.81|24141.81|24155.16|24155.16|24138.27|24138.27|0
1613469600000|2021-02-16 10:00:00|24145.35|24145.35|24169.76|24169.76|24169.76|24169.76|24144.34|24144.34|0
1613469900000|2021-02-16 10:05:00|24180.38|24180.38|24193.63|24193.63|24203.66|24203.66|24170.55|24170.55|0
1613470200000|2021-02-16 10:10:00|24200.72|24200.72|24158.13|24158.13|24200.72|24200.72|24142.35|24142.35|0
1613470500000|2021-02-16 10:15:00|24147.5|24147.5|24129.19|24129.19|24154.99|24154.99|24122.11|24122.11|0
1613470800000|2021-02-16 10:20:00|24118.57|24118.57|24106.63|24106.63|24128.58|24128.58|24103.09|24103.09|0
1613471100000|2021-02-16 10:25:00|24103.09|24103.09|24114.29|24114.29|24117.83|24117.83|24099.55|24099.55|0
1613471400000|2021-02-16 10:30:00|24117.83|24117.83|24107.81|24107.81|24117.83|24117.83|24093.04|24093.04|0
1613471700000|2021-02-16 10:35:00|24111.35|24111.35|24119.85|24119.85|24130.48|24130.48|24083.21|24083.21|0
1613472000000|2021-02-16 10:40:00|24116.31|24116.31|24105.5|24105.5|24116.31|24116.31|24085.96|24085.96|0
1613472300000|2021-02-16 10:45:00|24098.41|24098.41|24092.13|24092.13|24105.5|24105.5|24080.72|24080.72|0
1613472600000|2021-02-16 10:50:00|24096.88|24096.88|24079.95|24079.95|24096.88|24096.88|24079.95|24079.95|0
1613472900000|2021-02-16 10:55:00|24090.57|24090.57|24090.98|24090.98|24097.66|24097.66|24083.49|24083.49|0
1613473200000|2021-02-16 11:00:00|24090.38|24090.38|24055.28|24055.28|24094.52|24094.52|24055.28|24055.28|0
1613473500000|2021-02-16 11:05:00|24051.74|24051.74|24038.08|24038.08|24053.26|24053.26|24033.02|24033.02|0
1613473800000|2021-02-16 11:10:00|24034.54|24034.54|24000.89|24000.89|24034.54|24034.54|23993.81|23993.81|0
1613474100000|2021-02-16 11:15:00|24004.43|24004.43|24017.64|24017.64|24018.59|24018.59|24000.89|24000.89|0
1613474400000|2021-02-16 11:20:00|24014.09|24014.09|24029.34|24029.34|24032.88|24032.88|24014.09|24014.09|0
1613474700000|2021-02-16 11:25:00|24032.88|24032.88|24033.22|24033.22|24047.05|24047.05|24029.34|24029.34|0
1613475000000|2021-02-16 11:30:00|24033.83|24033.83|24051.94|24051.94|24051.94|24051.94|24030.28|24030.28|0
1613475300000|2021-02-16 11:35:00|24059.02|24059.02|24060.04|24060.04|24063.58|24063.58|24034.24|24034.24|0
1613475600000|2021-02-16 11:40:00|24067.12|24067.12|24066.81|24066.81|24070.35|24070.35|24062.25|24062.25|0
1613475900000|2021-02-16 11:45:00|24070.35|24070.35|24054.64|24054.64|24077.5|24077.5|24054.64|24054.64|0
1613476200000|2021-02-16 11:50:00|24054.04|24054.04|24035.53|24035.53|24057.58|24057.58|24035.53|24035.53|0
1613476500000|2021-02-16 11:55:00|24039.07|24039.07|24056.3|24056.3|24059.84|24059.84|24039.07|24039.07|0
1613476800000|2021-02-16 12:00:00|24052.76|24052.76|24122.04|24122.04|24122.04|24122.04|24044.86|24044.86|0
1613477100000|2021-02-16 12:05:00|24118.5|24118.5|24136.81|24136.81|24165.14|24165.14|24111.42|24111.42|0
1613477400000|2021-02-16 12:10:00|24129.72|24129.72|24115.22|24115.22|24132.85|24132.85|24115.15|24115.15|0
1613477700000|2021-02-16 12:15:00|24115.7|24115.7|24134.97|24134.97|24139.4|24139.4|24115.09|24115.09|0
1613478000000|2021-02-16 12:20:00|24134.37|24134.37|24134.37|24134.37|24152.08|24152.08|24127.29|24127.29|0
1613478300000|2021-02-16 12:25:00|24130.83|24130.83|24133.77|24133.77|24144.99|24144.99|24130.23|24130.23|0
1613478600000|2021-02-16 12:30:00|24144.39|24144.39|24147.33|24147.33|24147.93|24147.93|24126.69|24126.69|0
1613478900000|2021-02-16 12:35:00|24143.79|24143.79|24147.33|24147.33|24158.56|24158.56|24137.12|24137.12|0
1613479200000|2021-02-16 12:40:00|24143.79|24143.79|24175.66|24175.66|24175.66|24175.66|24143.79|24143.79|0
1613479500000|2021-02-16 12:45:00|24168.58|24168.58|24165.45|24165.45|24176.26|24176.26|24150.87|24150.87|0
1613479800000|2021-02-16 12:50:00|24161.91|24161.91|24156.63|24156.63|24165.45|24165.45|24144.2|24144.2|0
1613480100000|2021-02-16 12:55:00|24153.09|24153.09|24137.31|24137.31|24160.17|24160.17|24130.23|24130.23|0
1613480400000|2021-02-16 13:00:00|24137.72|24137.72|24157.6|24157.6|24164.68|24164.68|24131.85|24131.85|0
1613480700000|2021-02-16 13:05:00|24150.52|24150.52|24132.81|24132.81|24153.46|24153.46|24132.81|24132.81|0
1613481000000|2021-02-16 13:10:00|24129.27|24129.27|24126.21|24126.21|24133.29|24133.29|24118.65|24118.65|0
1613481300000|2021-02-16 13:15:00|24122.67|24122.67|24108.43|24108.43|24126.21|24126.21|24108.43|24108.43|0
1613481600000|2021-02-16 13:20:00|24111.97|24111.97|24108.43|24108.43|24129.68|24129.68|24108.43|24108.43|0
1613481900000|2021-02-16 13:25:00|24109.39|24109.39|24129.25|24129.25|24148.16|24148.16|24109.39|24109.39|0
1613482200000|2021-02-16 13:30:00|24132.79|24132.79|24121.33|24121.33|24138.86|24138.86|24121.33|24121.33|0
1613482500000|2021-02-16 13:35:00|24124.87|24124.87|24124.87|24124.87|24128.41|24128.41|24120.73|24120.73|0
1613482800000|2021-02-16 13:40:00|24125.83|24125.83|24100.56|24100.56|24129.3|24129.3|24097.02|24097.02|0
1613483100000|2021-02-16 13:45:00|24097.02|24097.02|24081.65|24081.65|24107.65|24107.65|24081.65|24081.65|0
1613483400000|2021-02-16 13:50:00|24078.11|24078.11|24096.95|24096.95|24098.76|24098.76|24078.11|24078.11|0
1613483700000|2021-02-16 13:55:00|24096.35|24096.35|24081.99|24081.99|24098.88|24098.88|24068.14|24068.14|0
1613484000000|2021-02-16 14:00:00|24081.39|24081.39|24077.74|24077.74|24102.23|24102.23|24074.2|24074.2|0
1613484300000|2021-02-16 14:05:00|24084.82|24084.82|24081.35|24081.35|24096.05|24096.05|24080.15|24080.15|0
1613484600000|2021-02-16 14:10:00|24077.81|24077.81|24086.7|24086.7|24093.78|24093.78|24077.81|24077.81|0
1613484900000|2021-02-16 14:15:00|24086.09|24086.09|24092.21|24092.21|24095.75|24095.75|24080.15|24080.15|0
1613485200000|2021-02-16 14:20:00|24088.67|24088.67|24080.98|24080.98|24088.67|24088.67|24066.82|24066.82|0
1613485500000|2021-02-16 14:25:00|24077.44|24077.44|24070.86|24070.86|24081.49|24081.49|24063.78|24063.78|0
1613485800000|2021-02-16 14:30:00|24074.4|24074.4|24048.26|24048.26|24074.4|24074.4|24031.16|24031.16|0
1613486100000|2021-02-16 14:35:00|24051.8|24051.8|24045.32|24045.32|24064.26|24064.26|24045.32|24045.32|0
1613486400000|2021-02-16 14:40:00|24052.4|24052.4|24031.16|24031.16|24052.4|24052.4|24019.93|24019.93|0
1613486700000|2021-02-16 14:45:00|24034.7|24034.7|24066.4|24066.4|24067.72|24067.72|24034.7|24034.7|0
1613487000000|2021-02-16 14:50:00|24062.26|24062.26|24041.83|24041.83|24069.34|24069.34|24040.63|24040.63|0
1613487300000|2021-02-16 14:55:00|24045.38|24045.38|23998.74|23998.74|24045.98|24045.98|23991.66|23991.66|0
1613487600000|2021-02-16 15:00:00|23995.2|23995.2|23936.7|23936.7|24001.87|24001.87|23929.62|23929.62|0
1613487900000|2021-02-16 15:05:00|23940.24|23940.24|24005.48|24005.48|24015.62|24015.62|23936.7|23936.7|0
1613488200000|2021-02-16 15:10:00|24009.02|24009.02|23984.04|23984.04|24016.1|24016.1|23983.63|23983.63|0
1613488500000|2021-02-16 15:15:00|23987.58|23987.58|23983.99|23983.99|24005.84|24005.84|23975.95|23975.95|0
1613488800000|2021-02-16 15:20:00|23987.53|23987.53|23972.95|23972.95|23987.53|23987.53|23964.67|23964.67|0
1613489100000|2021-02-16 15:25:00|23972.35|23972.35|24024.75|24024.75|24024.75|24024.75|23972.35|23972.35|0
1613489400000|2021-02-16 15:30:00|24025.95|24025.95|24018.05|24018.05|24033.03|24033.03|24004.84|24004.84|0
1613489700000|2021-02-16 15:35:00|24018.52|24018.52|24003.69|24003.69|24018.52|24018.52|23974.76|23974.76|0
1613490000000|2021-02-16 15:40:00|24004.29|24004.29|24000|24000|24031.23|24031.23|23996.46|23996.46|0
1613490300000|2021-02-16 15:45:00|24003.54|24003.54|23944.19|23944.19|24003.54|24003.54|23933.56|23933.56|0
1613490600000|2021-02-16 15:50:00|23940.65|23940.65|23890.96|23890.96|23940.65|23940.65|23885.08|23885.08|0
1613490900000|2021-02-16 15:55:00|23887.41|23887.41|23888.62|23888.62|23895.7|23895.7|23881.13|23881.13|0
1613491200000|2021-02-16 16:00:00|23888.02|23888.02|23888.98|23888.98|23895.46|23895.46|23881.89|23881.89|0
1613491500000|2021-02-16 16:05:00|23881.89|23881.89|23882.11|23882.11|23908.8|23908.8|23870.86|23870.86|0
1613491800000|2021-02-16 16:10:00|23881.7|23881.7|23868.6|23868.6|23892.32|23892.32|23858.17|23858.17|0
1613492100000|2021-02-16 16:15:00|23872.14|23872.14|23891.12|23891.12|23894.18|23894.18|23872.14|23872.14|0
1613492400000|2021-02-16 16:20:00|23887.58|23887.58|23878.25|23878.25|23889.19|23889.19|23871.36|23871.36|0
1613492700000|2021-02-16 16:25:00|23874.71|23874.71|23869.18|23869.18|23891.19|23891.19|23863.49|23863.49|0
1613549700000|2021-02-17 08:15:00|23712|23712|23732.96|23732.96|23736.91|23736.91|23663.34|23663.34|0
1613550000000|2021-02-17 08:20:00|23731.76|23731.76|23716.77|23716.77|23751.87|23751.87|23685.31|23685.31|0
1613550300000|2021-02-17 08:25:00|23713.23|23713.23|23815.99|23815.99|23816.59|23816.59|23701.79|23701.79|0
1613550600000|2021-02-17 08:30:00|23815.58|23815.58|23784.94|23784.94|23840.37|23840.37|23766.03|23766.03|0
1613550900000|2021-02-17 08:35:00|23784.53|23784.53|23744.79|23744.79|23791.61|23791.61|23738.72|23738.72|0
1613551200000|2021-02-17 08:40:00|23743.59|23743.59|23795.38|23795.38|23798.92|23798.92|23743.59|23743.59|0
1613551500000|2021-02-17 08:45:00|23788.3|23788.3|23820.96|23820.96|23828.05|23828.05|23777.68|23777.68|0
1613551800000|2021-02-17 08:50:00|23820.14|23820.14|23793.93|23793.93|23826.5|23826.5|23791.09|23791.09|0
1613552100000|2021-02-17 08:55:00|23794.34|23794.34|23804.87|23804.87|23816.32|23816.32|23770.76|23770.76|0
1613552400000|2021-02-17 09:00:00|23805.35|23805.35|23785.93|23785.93|23808.89|23808.89|23774.11|23774.11|0
1613552700000|2021-02-17 09:05:00|23782.39|23782.39|23758.14|23758.14|23793.02|23793.02|23758.14|23758.14|0
1613553000000|2021-02-17 09:10:00|23757.73|23757.73|23721.9|23721.9|23761.27|23761.27|23711.28|23711.28|0
1613553300000|2021-02-17 09:15:00|23721.49|23721.49|23729.21|23729.21|23729.21|23729.21|23695.5|23695.5|0
1613553600000|2021-02-17 09:20:00|23725.66|23725.66|23745.49|23745.49|23745.49|23745.49|23722.12|23722.12|0
1613553900000|2021-02-17 09:25:00|23749.03|23749.03|23766.61|23766.61|23772.88|23772.88|23749.03|23749.03|0
1613554200000|2021-02-17 09:30:00|23763.07|23763.07|23777.02|23777.02|23806.17|23806.17|23755.58|23755.58|0
1613554500000|2021-02-17 09:35:00|23776.61|23776.61|23750.08|23750.08|23786.03|23786.03|23744.33|23744.33|0
1613554800000|2021-02-17 09:40:00|23749.26|23749.26|23782.15|23782.15|23782.15|23782.15|23746.32|23746.32|0
1613555100000|2021-02-17 09:45:00|23778.6|23778.6|23780.98|23780.98|23787.9|23787.9|23775.47|23775.47|0
1613555400000|2021-02-17 09:50:00|23788.06|23788.06|23795.85|23795.85|23802.93|23802.93|23780.98|23780.98|0
1613555700000|2021-02-17 09:55:00|23795.44|23795.44|23796.45|23796.45|23803.12|23803.12|23788.54|23788.54|0
1613556000000|2021-02-17 10:00:00|23789.37|23789.37|23770.65|23770.65|23789.37|23789.37|23770.65|23770.65|0
1613556300000|2021-02-17 10:05:00|23770.24|23770.24|23796.45|23796.45|23796.45|23796.45|23770.24|23770.24|0
1613556600000|2021-02-17 10:10:00|23799.99|23799.99|23811.21|23811.21|23825.38|23825.38|23799.99|23799.99|0
1613556900000|2021-02-17 10:15:00|23800.59|23800.59|23796.76|23796.76|23800.59|23800.59|23779.34|23779.34|0
1613557200000|2021-02-17 10:20:00|23815.67|23815.67|23791.48|23791.48|23815.67|23815.67|23777.32|23777.32|0
1613557500000|2021-02-17 10:25:00|23787.94|23787.94|23813.21|23813.21|23813.21|23813.21|23783.99|23783.99|0
1613557800000|2021-02-17 10:30:00|23812.39|23812.39|23829.78|23829.78|23851.03|23851.03|23812.39|23812.39|0
1613558100000|2021-02-17 10:35:00|23833.32|23833.32|23809.55|23809.55|23840.41|23840.41|23809.55|23809.55|0
1613558400000|2021-02-17 10:40:00|23809.14|23809.14|23786.08|23786.08|23809.96|23809.96|23779|23779|0
1613558700000|2021-02-17 10:45:00|23789.63|23789.63|23795|23795|23809.17|23809.17|23789.63|23789.63|0
1613559000000|2021-02-17 10:50:00|23794.4|23794.4|23763.76|23763.76|23794.4|23794.4|23763.76|23763.76|0
1613559300000|2021-02-17 10:55:00|23762.55|23762.55|23753.86|23753.86|23783.8|23783.8|23753.86|23753.86|0
1613559600000|2021-02-17 11:00:00|23753.45|23753.45|23767.8|23767.8|23781.97|23781.97|23753.45|23753.45|0
1613559900000|2021-02-17 11:05:00|23764.26|23764.26|23756.99|23756.99|23764.26|23764.26|23749.68|23749.68|0
1613560200000|2021-02-17 11:10:00|23760.53|23760.53|23781.17|23781.17|23788.86|23788.86|23760.53|23760.53|0
1613560500000|2021-02-17 11:15:00|23780.57|23780.57|23772.29|23772.29|23780.98|23780.98|23765.2|23765.2|0
1613560800000|2021-02-17 11:20:00|23775.83|23775.83|23779.78|23779.78|23789.99|23789.99|23772.29|23772.29|0
1613561100000|2021-02-17 11:25:00|23779.18|23779.18|23778.58|23778.58|23779.18|23779.18|23771.49|23771.49|0
1613561400000|2021-02-17 11:30:00|23775.03|23775.03|23774.24|23774.24|23782.72|23782.72|23767.95|23767.95|0
1613561700000|2021-02-17 11:35:00|23773.64|23773.64|23779.52|23779.52|23783.06|23783.06|23773.64|23773.64|0
1613562000000|2021-02-17 11:40:00|23780.12|23780.12|23792.6|23792.6|23816.6|23816.6|23771.23|23771.23|0
1613562300000|2021-02-17 11:45:00|23796.14|23796.14|23799.69|23799.69|23799.69|23799.69|23792.6|23792.6|0
1613562600000|2021-02-17 11:50:00|23796.14|23796.14|23788.05|23788.05|23796.75|23796.75|23783.3|23783.3|0
1613562900000|2021-02-17 11:55:00|23795.13|23795.13|23796.91|23796.91|23799.63|23799.63|23792.55|23792.55|0
1613563200000|2021-02-17 12:00:00|23807.54|23807.54|23803.58|23803.58|23807.54|23807.54|23796.5|23796.5|0
1613563500000|2021-02-17 12:05:00|23800.04|23800.04|23791.57|23791.57|23800.04|23800.04|23790.96|23790.96|0
1613563800000|2021-02-17 12:10:00|23790.96|23790.96|23795.11|23795.11|23795.11|23795.11|23788.02|23788.02|0
1613564100000|2021-02-17 12:15:00|23788.02|23788.02|23776.99|23776.99|23788.02|23788.02|23768.7|23768.7|0
1613564400000|2021-02-17 12:20:00|23780.53|23780.53|23776.61|23776.61|23781.35|23781.35|23776.61|23776.61|0
1613564700000|2021-02-17 12:25:00|23780.15|23780.15|23800.99|23800.99|23800.99|23800.99|23779.74|23779.74|0
1613565000000|2021-02-17 12:30:00|23804.53|23804.53|23815.78|23815.78|23820.53|23820.53|23804.53|23804.53|0
1613565300000|2021-02-17 12:35:00|23816.38|23816.38|23771.48|23771.48|23819.92|23819.92|23771.48|23771.48|0
1613565600000|2021-02-17 12:40:00|23772.08|23772.08|23767.31|23767.31|23772.08|23772.08|23746.06|23746.06|0
1613565900000|2021-02-17 12:45:00|23774.39|23774.39|23786.25|23786.25|23788.56|23788.56|23774.39|23774.39|0
1613566200000|2021-02-17 12:50:00|23785.77|23785.77|23770.81|23770.81|23786.37|23786.37|23770.81|23770.81|0
1613566500000|2021-02-17 12:55:00|23763.73|23763.73|23774.88|23774.88|23778.43|23778.43|23763.32|23763.32|0
1613566800000|2021-02-17 13:00:00|23774.47|23774.47|23782.16|23782.16|23789.24|23789.24|23774.47|23774.47|0
1613567100000|2021-02-17 13:05:00|23785.7|23785.7|23790.13|23790.13|23800.81|23800.81|23782.16|23782.16|0
1613567400000|2021-02-17 13:10:00|23790.54|23790.54|23787.6|23787.6|23794.68|23794.68|23787.6|23787.6|0
1613567700000|2021-02-17 13:15:00|23784.06|23784.06|23795.7|23795.7|23809.45|23809.45|23784.06|23784.06|0
1613568000000|2021-02-17 13:20:00|23799.24|23799.24|23783.94|23783.94|23799.72|23799.72|23780.21|23780.21|0
1613568300000|2021-02-17 13:25:00|23780.4|23780.4|23771.7|23771.7|23780.4|23780.4|23761.08|23761.08|0
1613568600000|2021-02-17 13:30:00|23772.9|23772.9|23789.98|23789.98|23789.98|23789.98|23771.26|23771.26|0
1613568900000|2021-02-17 13:35:00|23793.52|23793.52|23806.66|23806.66|23806.66|23806.66|23790.94|23790.94|0
1613569200000|2021-02-17 13:40:00|23810.21|23810.21|23840.75|23840.75|23840.75|23840.75|23806.66|23806.66|0
1613569500000|2021-02-17 13:45:00|23840.34|23840.34|23810.33|23810.33|23840.75|23840.75|23807.68|23807.68|0
1613569800000|2021-02-17 13:50:00|23810.74|23810.74|23813.08|23813.08|23825.51|23825.51|23798.91|23798.91|0
1613570100000|2021-02-17 13:55:00|23820.16|23820.16|23829.05|23829.05|23835.53|23835.53|23817.82|23817.82|0
1613570400000|2021-02-17 14:00:00|23832.59|23832.59|23866.26|23866.26|23866.87|23866.87|23829.05|23829.05|0
1613570700000|2021-02-17 14:05:00|23862.72|23862.72|23836.13|23836.13|23869.8|23869.8|23832.59|23832.59|0
1613571000000|2021-02-17 14:10:00|23836.73|23836.73|23832.52|23832.52|23850.9|23850.9|23828.57|23828.57|0
1613571300000|2021-02-17 14:15:00|23839.6|23839.6|23877.83|23877.83|23877.83|23877.83|23839.6|23839.6|0
1613571600000|2021-02-17 14:20:00|23878.43|23878.43|23881.97|23881.97|23881.97|23881.97|23854.78|23854.78|0
1613571900000|2021-02-17 14:25:00|23889.06|23889.06|23892.79|23892.79|23911.51|23911.51|23885.71|23885.71|0
1613572200000|2021-02-17 14:30:00|23889.25|23889.25|23843.26|23843.26|23889.25|23889.25|23820.81|23820.81|0
1613572500000|2021-02-17 14:35:00|23850.35|23850.35|23831.15|23831.15|23876.75|23876.75|23828.81|23828.81|0
1613572800000|2021-02-17 14:40:00|23838.23|23838.23|23854.42|23854.42|23861.09|23861.09|23824.07|23824.07|0
1613573100000|2021-02-17 14:45:00|23857.96|23857.96|23880|23880|23894.17|23894.17|23854.42|23854.42|0
1613573400000|2021-02-17 14:50:00|23887.09|23887.09|23883.06|23883.06|23894.99|23894.99|23869.12|23869.12|0
1613573700000|2021-02-17 14:55:00|23875.98|23875.98|23848.86|23848.86|23875.98|23875.98|23841.77|23841.77|0
1613574000000|2021-02-17 15:00:00|23849.46|23849.46|23865.18|23865.18|23879.35|23879.35|23849.46|23849.46|0
1613574300000|2021-02-17 15:05:00|23872.26|23872.26|23863.26|23863.26|23886.43|23886.43|23850.83|23850.83|0
1613574600000|2021-02-17 15:10:00|23856.17|23856.17|23821.29|23821.29|23863.26|23863.26|23821.29|23821.29|0
1613574900000|2021-02-17 15:15:00|23820.69|23820.69|23859.67|23859.67|23859.67|23859.67|23809.06|23809.06|0
1613575200000|2021-02-17 15:20:00|23852.59|23852.59|23834.21|23834.21|23852.59|23852.59|23826.6|23826.6|0
1613575500000|2021-02-17 15:25:00|23830.67|23830.67|23823.94|23823.94|23834.21|23834.21|23803.67|23803.67|0
1613575800000|2021-02-17 15:30:00|23816.86|23816.86|23809.47|23809.47|23820.62|23820.62|23794.41|23794.41|0
1613576100000|2021-02-17 15:35:00|23805.93|23805.93|23857.28|23857.28|23867.3|23867.3|23805.93|23805.93|0
1613576400000|2021-02-17 15:40:00|23853.74|23853.74|23887.64|23887.64|23898.26|23898.26|23853.74|23853.74|0
1613576700000|2021-02-17 15:45:00|23884.1|23884.1|23933.41|23933.41|23936.95|23936.95|23876.6|23876.6|0
1613577000000|2021-02-17 15:50:00|23929.87|23929.87|23936.35|23936.35|23939.89|23939.89|23919.25|23919.25|0
1613577300000|2021-02-17 15:55:00|23939.89|23939.89|23904.02|23904.02|23946.98|23946.98|23896.93|23896.93|0
1613577600000|2021-02-17 16:00:00|23900.48|23900.48|23875.69|23875.69|23904.02|23904.02|23875.69|23875.69|0
1613577900000|2021-02-17 16:05:00|23876.29|23876.29|23890.04|23890.04|23897.13|23897.13|23868.61|23868.61|0
1613578200000|2021-02-17 16:10:00|23889.44|23889.44|23906.19|23906.19|23915.85|23915.85|23883.38|23883.38|0
1613578500000|2021-02-17 16:15:00|23902.65|23902.65|23886.8|23886.8|23903.13|23903.13|23883.26|23883.26|0
1613578800000|2021-02-17 16:20:00|23890.34|23890.34|23916.53|23916.53|23923.68|23923.68|23890.34|23890.34|0
1613579100000|2021-02-17 16:25:00|23916.05|23916.05|23909.79|23909.79|23923.95|23923.95|23901.28|23901.28|0
1613636100000|2021-02-18 08:15:00|23732.7|23732.7|23751.13|23751.13|23754.68|23754.68|23714.71|23714.71|0
1613636400000|2021-02-18 08:20:00|23747.59|23747.59|23716.16|23716.16|23748.83|23748.83|23697.44|23697.44|0
1613636700000|2021-02-18 08:25:00|23726.78|23726.78|23652.05|23652.05|23731.56|23731.56|23652.05|23652.05|0
1613637000000|2021-02-18 08:30:00|23655.59|23655.59|23751.24|23751.24|23751.24|23751.24|23655.59|23655.59|0
1613637300000|2021-02-18 08:35:00|23754.78|23754.78|23761.87|23761.87|23768.77|23768.77|23738.75|23738.75|0
1613637600000|2021-02-18 08:40:00|23758.33|23758.33|23784.74|23784.74|23791.82|23791.82|23748.84|23748.84|0
1613637900000|2021-02-18 08:45:00|23791.82|23791.82|23806.3|23806.3|23806.3|23806.3|23762.45|23762.45|0
1613638200000|2021-02-18 08:50:00|23805.89|23805.89|23777.96|23777.96|23809.96|23809.96|23775.63|23775.63|0
1613638500000|2021-02-18 08:55:00|23770.88|23770.88|23814.8|23814.8|23814.8|23814.8|23767.56|23767.56|0
1613638800000|2021-02-18 09:00:00|23821.88|23821.88|23802.32|23802.32|23821.88|23821.88|23788.27|23788.27|0
1613639100000|2021-02-18 09:05:00|23795.23|23795.23|23768.51|23768.51|23796.37|23796.37|23768.51|23768.51|0
1613639400000|2021-02-18 09:10:00|23767.31|23767.31|23767.09|23767.09|23769.43|23769.43|23749|23749|0
1613639700000|2021-02-18 09:15:00|23770.63|23770.63|23776.2|23776.2|23776.61|23776.61|23748.97|23748.97|0
1613640000000|2021-02-18 09:20:00|23772.66|23772.66|23729.71|23729.71|23774.39|23774.39|23729.71|23729.71|0
1613640300000|2021-02-18 09:25:00|23726.17|23726.17|23721.07|23721.07|23727.55|23727.55|23699.57|23699.57|0
1613640600000|2021-02-18 09:30:00|23717.52|23717.52|23686.57|23686.57|23717.52|23717.52|23679.49|23679.49|0
1613640900000|2021-02-18 09:35:00|23683.03|23683.03|23698.2|23698.2|23714.17|23714.17|23683.03|23683.03|0
1613641200000|2021-02-18 09:40:00|23694.66|23694.66|23716.29|23716.29|23720.65|23720.65|23694.66|23694.66|0
1613641500000|2021-02-18 09:45:00|23712.75|23712.75|23745.95|23745.95|23745.95|23745.95|23709.33|23709.33|0
1613641800000|2021-02-18 09:50:00|23742.41|23742.41|23764.73|23764.73|23764.73|23764.73|23742.41|23742.41|0
1613642100000|2021-02-18 09:55:00|23768.28|23768.28|23758.13|23758.13|23772.23|23772.23|23758.13|23758.13|0
1613642400000|2021-02-18 10:00:00|23761.67|23761.67|23746.3|23746.3|23765.21|23765.21|23746.3|23746.3|0
1613642700000|2021-02-18 10:05:00|23746.91|23746.91|23714.02|23714.02|23750.45|23750.45|23714.02|23714.02|0
1613643000000|2021-02-18 10:10:00|23717.56|23717.56|23688.28|23688.28|23717.56|23717.56|23688.28|23688.28|0
1613643300000|2021-02-18 10:15:00|23684.73|23684.73|23693.74|23693.74|23698.9|23698.9|23680.18|23680.18|0
1613643600000|2021-02-18 10:20:00|23690.2|23690.2|23676.26|23676.26|23690.2|23690.2|23670.69|23670.69|0
1613643900000|2021-02-18 10:25:00|23675.78|23675.78|23653.52|23653.52|23675.78|23675.78|23646.44|23646.44|0
1613644200000|2021-02-18 10:30:00|23653.93|23653.93|23668.03|23668.03|23668.03|23668.03|23653.67|23653.67|0
1613644500000|2021-02-18 10:35:00|23671.57|23671.57|23643.24|23643.24|23671.57|23671.57|23639.7|23639.7|0
1613644800000|2021-02-18 10:40:00|23646.78|23646.78|23621.94|23621.94|23650.8|23650.8|23615.99|23615.99|0
1613645100000|2021-02-18 10:45:00|23625.48|23625.48|23630.34|23630.34|23641.98|23641.98|23617.19|23617.19|0
1613645400000|2021-02-18 10:50:00|23633.88|23633.88|23588.76|23588.76|23633.88|23633.88|23581.68|23581.68|0
1613645700000|2021-02-18 10:55:00|23589.59|23589.59|23565.83|23565.83|23589.59|23589.59|23565.71|23565.71|0
1613646000000|2021-02-18 11:00:00|23562.29|23562.29|23542.59|23542.59|23569.38|23569.38|23538.04|23538.04|0
1613646300000|2021-02-18 11:05:00|23539.05|23539.05|23564.44|23564.44|23578.6|23578.6|23538.64|23538.64|0
1613646600000|2021-02-18 11:10:00|23563.84|23563.84|23562.51|23562.51|23573.14|23573.14|23553.21|23553.21|0
1613646900000|2021-02-18 11:15:00|23555.43|23555.43|23561.67|23561.67|23572.29|23572.29|23555.43|23555.43|0
1613647200000|2021-02-18 11:20:00|23558.12|23558.12|23547.5|23547.5|23572.29|23572.29|23536.88|23536.88|0
1613647500000|2021-02-18 11:25:00|23543.96|23543.96|23533.34|23533.34|23543.96|23543.96|23529.19|23529.19|0
1613647800000|2021-02-18 11:30:00|23543.96|23543.96|23555.31|23555.31|23575.23|23575.23|23539.82|23539.82|0
1613648100000|2021-02-18 11:35:00|23551.77|23551.77|23576.94|23576.94|23576.94|23576.94|23551.77|23551.77|0
1613648400000|2021-02-18 11:40:00|23573.4|23573.4|23584.81|23584.81|23584.81|23584.81|23551.74|23551.74|0
1613648700000|2021-02-18 11:45:00|23584.4|23584.4|23571.4|23571.4|23590.88|23590.88|23558.41|23558.41|0
1613649000000|2021-02-18 11:50:00|23567.85|23567.85|23572.35|23572.35|23579.85|23579.85|23552.87|23552.87|0
1613649300000|2021-02-18 11:55:00|23571.94|23571.94|23570.21|23570.21|23576.69|23576.69|23537.13|23537.13|0
1613649600000|2021-02-18 12:00:00|23566.67|23566.67|23562.11|23562.11|23576.28|23576.28|23562.11|23562.11|0
1613649900000|2021-02-18 12:05:00|23561.51|23561.51|23586.9|23586.9|23586.9|23586.9|23561.51|23561.51|0
1613650200000|2021-02-18 12:10:00|23593.98|23593.98|23605.81|23605.81|23609.95|23609.95|23590.44|23590.44|0
1613650500000|2021-02-18 12:15:00|23602.27|23602.27|23587.57|23587.57|23605.81|23605.81|23580.49|23580.49|0
1613650800000|2021-02-18 12:20:00|23587.16|23587.16|23611.59|23611.59|23618.67|23618.67|23586.8|23586.8|0
1613651100000|2021-02-18 12:25:00|23608.05|23608.05|23619.29|23619.29|23622.35|23622.35|23603.69|23603.69|0
1613651400000|2021-02-18 12:30:00|23622.83|23622.83|23634.66|23634.66|23634.66|23634.66|23614.54|23614.54|0
1613651700000|2021-02-18 12:35:00|23635.26|23635.26|23655.72|23655.72|23669.88|23669.88|23635.26|23635.26|0
1613652000000|2021-02-18 12:40:00|23654.51|23654.51|23653.5|23653.5|23660.39|23660.39|23647.74|23647.74|0
1613652300000|2021-02-18 12:45:00|23657.04|23657.04|23625.9|23625.9|23657.04|23657.04|23618.81|23618.81|0
1613652600000|2021-02-18 12:50:00|23629.44|23629.44|23586.53|23586.53|23629.44|23629.44|23585.93|23585.93|0
1613652900000|2021-02-18 12:55:00|23590.07|23590.07|23647.14|23647.14|23650.68|23650.68|23590.07|23590.07|0
1613653200000|2021-02-18 13:00:00|23646.54|23646.54|23659.26|23659.26|23666.94|23666.94|23643.48|23643.48|0
1613653500000|2021-02-18 13:05:00|23658.85|23658.85|23638.02|23638.02|23659.45|23659.45|23638.02|23638.02|0
1613653800000|2021-02-18 13:10:00|23634.48|23634.48|23616.77|23616.77|23634.48|23634.48|23613.23|23613.23|0
1613654100000|2021-02-18 13:15:00|23614.97|23614.97|23584.81|23584.81|23614.97|23614.97|23584.2|23584.2|0
1613654400000|2021-02-18 13:20:00|23581.26|23581.26|23567.1|23567.1|23595.43|23595.43|23567.1|23567.1|0
1613654700000|2021-02-18 13:25:00|23570.64|23570.64|23570.64|23570.64|23584.81|23584.81|23562.96|23562.96|0
1613655000000|2021-02-18 13:30:00|23574.18|23574.18|23569.22|23569.22|23587.74|23587.74|23569.22|23569.22|0
1613655300000|2021-02-18 13:35:00|23565.68|23565.68|23504.68|23504.68|23565.68|23565.68|23504.68|23504.68|0
1613655600000|2021-02-18 13:40:00|23511.76|23511.76|23499.74|23499.74|23519.26|23519.26|23478.98|23478.98|0
1613655900000|2021-02-18 13:45:00|23496.2|23496.2|23454.09|23454.09|23496.2|23496.2|23431.04|23431.04|0
1613656200000|2021-02-18 13:50:00|23457.63|23457.63|23455.89|23455.89|23474.2|23474.2|23443.47|23443.47|0
1613656500000|2021-02-18 13:55:00|23452.35|23452.35|23438.69|23438.69|23457.63|23457.63|23438.69|23438.69|0
1613656800000|2021-02-18 14:00:00|23438.28|23438.28|23445.58|23445.58|23463.48|23463.48|23429.81|23429.81|0
1613657100000|2021-02-18 14:05:00|23449.13|23449.13|23404.8|23404.8|23449.13|23449.13|23404.8|23404.8|0
1613657400000|2021-02-18 14:10:00|23408.34|23408.34|23422.5|23422.5|23423.11|23423.11|23408.34|23408.34|0
1613657700000|2021-02-18 14:15:00|23426.04|23426.04|23429.39|23429.39|23441.82|23441.82|23422.31|23422.31|0
1613658000000|2021-02-18 14:20:00|23432.94|23432.94|23472.9|23472.9|23473.5|23473.5|23418.77|23418.77|0
1613658300000|2021-02-18 14:25:00|23476.44|23476.44|23493.55|23493.55|23502.43|23502.43|23473.5|23473.5|0
1613658600000|2021-02-18 14:30:00|23497.09|23497.09|23563.67|23563.67|23575.19|23575.19|23497.09|23497.09|0
1613658900000|2021-02-18 14:35:00|23567.21|23567.21|23609.94|23609.94|23613.49|23613.49|23549.51|23549.51|0
1613659200000|2021-02-18 14:40:00|23613.49|23613.49|23657.11|23657.11|23681.9|23681.9|23601.85|23601.85|0
1613659500000|2021-02-18 14:45:00|23655.31|23655.31|23661.2|23661.2|23692.6|23692.6|23644.1|23644.1|0
1613659800000|2021-02-18 14:50:00|23664.75|23664.75|23631.07|23631.07|23669.42|23669.42|23606.28|23606.28|0
1613660100000|2021-02-18 14:55:00|23627.53|23627.53|23629.93|23629.93|23646.56|23646.56|23611.94|23611.94|0
1613660400000|2021-02-18 15:00:00|23629.45|23629.45|23603.17|23603.17|23650.29|23650.29|23603.17|23603.17|0
1613660700000|2021-02-18 15:05:00|23599.03|23599.03|23617.84|23617.84|23632.01|23632.01|23560.58|23560.58|0
1613661000000|2021-02-18 15:10:00|23614.3|23614.3|23612.57|23612.57|23630.27|23630.27|23605.48|23605.48|0
1613661300000|2021-02-18 15:15:00|23616.11|23616.11|23627.2|23627.2|23637.77|23637.77|23605.22|23605.22|0
1613661600000|2021-02-18 15:20:00|23630.74|23630.74|23621.32|23621.32|23639.02|23639.02|23614.23|23614.23|0
1613661900000|2021-02-18 15:25:00|23617.78|23617.78|23632.35|23632.35|23633.17|23633.17|23617.17|23617.17|0
1613662200000|2021-02-18 15:30:00|23628.81|23628.81|23631.15|23631.15|23634.69|23634.69|23615.18|23615.18|0
1613662500000|2021-02-18 15:35:00|23627.61|23627.61|23648.54|23648.54|23662.9|23662.9|23625.08|23625.08|0
1613662800000|2021-02-18 15:40:00|23645|23645|23666.66|23666.66|23666.66|23666.66|23625.87|23625.87|0
1613663100000|2021-02-18 15:45:00|23666.06|23666.06|23623.65|23623.65|23667.19|23667.19|23623.65|23623.65|0
1613663400000|2021-02-18 15:50:00|23627.2|23627.2|23640.39|23640.39|23640.39|23640.39|23625.63|23625.63|0
1613663700000|2021-02-18 15:55:00|23636.85|23636.85|23622.33|23622.33|23637.45|23637.45|23619.14|23619.14|0
1613664000000|2021-02-18 16:00:00|23625.87|23625.87|23630.86|23630.86|23660.27|23660.27|23618.19|23618.19|0
1613664300000|2021-02-18 16:05:00|23634.4|23634.4|23640.28|23640.28|23648.57|23648.57|23626.11|23626.11|0
1613664600000|2021-02-18 16:10:00|23636.74|23636.74|23686|23686|23689.54|23689.54|23636.74|23636.74|0
1613664900000|2021-02-18 16:15:00|23689.54|23689.54|23699.41|23699.41|23740.58|23740.58|23685.59|23685.59|0
1613665200000|2021-02-18 16:20:00|23702.96|23702.96|23696.95|23696.95|23707.58|23707.58|23679.25|23679.25|0
1613665500000|2021-02-18 16:25:00|23700.5|23700.5|23679.88|23679.88|23708.04|23708.04|23679.06|23679.06|0
1613722500000|2021-02-19 08:15:00|23904.49|23904.49|23859.11|23859.11|23904.49|23904.49|23807.13|23807.13|0
1613722800000|2021-02-19 08:20:00|23869.74|23869.74|23818.45|23818.45|23880.36|23880.36|23792.46|23792.46|0
1613723100000|2021-02-19 08:25:00|23821.99|23821.99|23861.21|23861.21|23861.21|23861.21|23819.65|23819.65|0
1613723400000|2021-02-19 08:30:00|23864.75|23864.75|23828.41|23828.41|23868.7|23868.7|23817.79|23817.79|0
1613723700000|2021-02-19 08:35:00|23835.5|23835.5|23816.97|23816.97|23861.49|23861.49|23813.43|23813.43|0
1613724000000|2021-02-19 08:40:00|23824.05|23824.05|23836|23836|23846.62|23846.62|23805.33|23805.33|0
1613724300000|2021-02-19 08:45:00|23839.54|23839.54|23802.69|23802.69|23839.54|23839.54|23799.75|23799.75|0
1613724600000|2021-02-19 08:50:00|23799.15|23799.15|23742.49|23742.49|23806.23|23806.23|23742.49|23742.49|0
1613724900000|2021-02-19 08:55:00|23746.03|23746.03|23764.44|23764.44|23785.68|23785.68|23746.03|23746.03|0
1613725200000|2021-02-19 09:00:00|23771.52|23771.52|23729.91|23729.91|23771.52|23771.52|23703.03|23703.03|0
1613725500000|2021-02-19 09:05:00|23726.37|23726.37|23728.3|23728.3|23746.42|23746.42|23721.63|23721.63|0
1613725800000|2021-02-19 09:10:00|23717.68|23717.68|23731.24|23731.24|23738.32|23738.32|23717.68|23717.68|0
1613726100000|2021-02-19 09:15:00|23727.7|23727.7|23727.7|23727.7|23738.32|23738.32|23719.41|23719.41|0
1613726400000|2021-02-19 09:20:00|23728.52|23728.52|23738.32|23738.32|23745.62|23745.62|23717.29|23717.29|0
1613726700000|2021-02-19 09:25:00|23731.24|23731.24|23675.78|23675.78|23734.78|23734.78|23675.78|23675.78|0
1613727000000|2021-02-19 09:30:00|23668.7|23668.7|23690.7|23690.7|23690.7|23690.7|23666.48|23666.48|0
1613727300000|2021-02-19 09:35:00|23694.24|23694.24|23723.97|23723.97|23731.27|23731.27|23693.11|23693.11|0
1613727600000|2021-02-19 09:40:00|23727.51|23727.51|23731.65|23731.65|23738.73|23738.73|23727.51|23727.51|0
1613727900000|2021-02-19 09:45:00|23731.05|23731.05|23716.88|23716.88|23731.05|23731.05|23713.34|23713.34|0
1613728200000|2021-02-19 09:50:00|23720.42|23720.42|23710.33|23710.33|23720.42|23720.42|23704.45|23704.45|0
1613728500000|2021-02-19 09:55:00|23709.73|23709.73|23690.22|23690.22|23709.73|23709.73|23680.8|23680.8|0
1613728800000|2021-02-19 10:00:00|23686.68|23686.68|23694.36|23694.36|23694.36|23694.36|23683.14|23683.14|0
1613729100000|2021-02-19 10:05:00|23690.82|23690.82|23681.02|23681.02|23690.82|23690.82|23661.48|23661.48|0
1613729700000|2021-02-19 10:15:00|23679.21|23679.21|23687.38|23687.38|23693.86|23693.86|23656.64|23656.64|0
1613730000000|2021-02-19 10:20:00|23680.29|23680.29|23663.72|23663.72|23686.17|23686.17|23663.72|23663.72|0
1613730300000|2021-02-19 10:25:00|23667.26|23667.26|23662.45|23662.45|23667.26|23667.26|23647.68|23647.68|0
1613730600000|2021-02-19 10:30:00|23663.05|23663.05|23670.93|23670.93|23670.93|23670.93|23652.43|23652.43|0
1613730900000|2021-02-19 10:35:00|23667.38|23667.38|23680.35|23680.35|23683.89|23683.89|23663.84|23663.84|0
1613731200000|2021-02-19 10:40:00|23683.89|23683.89|23691.98|23691.98|23694.51|23694.51|23679.74|23679.74|0
1613731500000|2021-02-19 10:45:00|23688.44|23688.44|23704.27|23704.27|23707.35|23707.35|23681.36|23681.36|0
1613731800000|2021-02-19 10:50:00|23704.87|23704.87|23684.35|23684.35|23704.87|23704.87|23666.65|23666.65|0
1613732100000|2021-02-19 10:55:00|23691.43|23691.43|23669.52|23669.52|23691.43|23691.43|23658.89|23658.89|0
1613732400000|2021-02-19 11:00:00|23673.06|23673.06|23648.17|23648.17|23673.06|23673.06|23641.09|23641.09|0
1613732700000|2021-02-19 11:05:00|23644.63|23644.63|23610.73|23610.73|23644.63|23644.63|23600.52|23600.52|0
1613733000000|2021-02-19 11:10:00|23603.65|23603.65|23581.8|23581.8|23607.79|23607.79|23581.8|23581.8|0
1613733300000|2021-02-19 11:15:00|23588.89|23588.89|23616.01|23616.01|23619.55|23619.55|23587.68|23587.68|0
1613733600000|2021-02-19 11:20:00|23623.09|23623.09|23649.91|23649.91|23650.51|23650.51|23623.09|23623.09|0
1613733900000|2021-02-19 11:25:00|23649.31|23649.31|23684.4|23684.4|23684.4|23684.4|23649.31|23649.31|0
1613734200000|2021-02-19 11:30:00|23695.03|23695.03|23698.57|23698.57|23698.57|23698.57|23684.4|23684.4|0
1613734500000|2021-02-19 11:35:00|23705.65|23705.65|23707.46|23707.46|23721.62|23721.62|23705.65|23705.65|0
1613734800000|2021-02-19 11:40:00|23703.92|23703.92|23682.98|23682.98|23703.92|23703.92|23676.5|23676.5|0
1613735100000|2021-02-19 11:45:00|23693.61|23693.61|23679.44|23679.44|23694.21|23694.21|23679.44|23679.44|0
1613735400000|2021-02-19 11:50:00|23679.03|23679.03|23702.81|23702.81|23710.49|23710.49|23679.03|23679.03|0
1613735700000|2021-02-19 11:55:00|23699.26|23699.26|23675.08|23675.08|23699.87|23699.87|23674.48|23674.48|0
1613736000000|2021-02-19 12:00:00|23671.54|23671.54|23701.48|23701.48|23708.56|23708.56|23664.04|23664.04|0
1613736300000|2021-02-19 12:05:00|23708.56|23708.56|23720.99|23720.99|23720.99|23720.99|23708.56|23708.56|0
1613736600000|2021-02-19 12:10:00|23717.45|23717.45|23709.16|23709.16|23720.2|23720.2|23706.03|23706.03|0
1613736900000|2021-02-19 12:15:00|23705.62|23705.62|23690.86|23690.86|23705.62|23705.62|23680.23|23680.23|0
1613737200000|2021-02-19 12:20:00|23687.32|23687.32|23697.43|23697.43|23703.29|23703.29|23683.77|23683.77|0
1613737500000|2021-02-19 12:25:00|23693.89|23693.89|23718.8|23718.8|23726.37|23726.37|23693.89|23693.89|0
1613737800000|2021-02-19 12:30:00|23711.72|23711.72|23727.02|23727.02|23730.56|23730.56|23711.72|23711.72|0
1613738100000|2021-02-19 12:35:00|23730.56|23730.56|23719.53|23719.53|23737.65|23737.65|23719.53|23719.53|0
1613738400000|2021-02-19 12:40:00|23718.93|23718.93|23714.25|23714.25|23719.53|23719.53|23712.45|23712.45|0
1613738700000|2021-02-19 12:45:00|23717.79|23717.79|23711.91|23711.91|23718.39|23718.39|23710.71|23710.71|0
1613739000000|2021-02-19 12:50:00|23715.45|23715.45|23699.07|23699.07|23715.45|23715.45|23699.07|23699.07|0
1613739300000|2021-02-19 12:55:00|23695.53|23695.53|23714.95|23714.95|23714.95|23714.95|23681.37|23681.37|0
1613739600000|2021-02-19 13:00:00|23711.41|23711.41|23697.84|23697.84|23711.41|23711.41|23693.7|23693.7|0
1613739900000|2021-02-19 13:05:00|23694.3|23694.3|23661.83|23661.83|23701.38|23701.38|23661.83|23661.83|0
1613740200000|2021-02-19 13:10:00|23662.43|23662.43|23663|23663|23671.32|23671.32|23655.95|23655.95|0
1613740500000|2021-02-19 13:15:00|23666.54|23666.54|23665.12|23665.12|23670.06|23670.06|23640.52|23640.52|0
1613740800000|2021-02-19 13:20:00|23672.2|23672.2|23692.41|23692.41|23692.41|23692.41|23672.2|23672.2|0
1613741100000|2021-02-19 13:25:00|23693.02|23693.02|23733.58|23733.58|23733.58|23733.58|23693.02|23693.02|0
1613741400000|2021-02-19 13:30:00|23734.18|23734.18|23740.72|23740.72|23752.3|23752.3|23734.18|23734.18|0
1613741700000|2021-02-19 13:35:00|23730.1|23730.1|23722.6|23722.6|23730.1|23730.1|23704.9|23704.9|0
1613742000000|2021-02-19 13:40:00|23719.06|23719.06|23732.21|23732.21|23732.21|23732.21|23710.36|23710.36|0
1613742300000|2021-02-19 13:45:00|23725.13|23725.13|23736.96|23736.96|23740.5|23740.5|23725.13|23725.13|0
1613742600000|2021-02-19 13:50:00|23735.75|23735.75|23718.65|23718.65|23749.92|23749.92|23715.11|23715.11|0
1613742900000|2021-02-19 13:55:00|23718.05|23718.05|23714.99|23714.99|23718.05|23718.05|23704.36|23704.36|0
1613743200000|2021-02-19 14:00:00|23718.53|23718.53|23678.88|23678.88|23718.53|23718.53|23678.88|23678.88|0
1613743500000|2021-02-19 14:05:00|23675.33|23675.33|23647.42|23647.42|23676.54|23676.54|23647.42|23647.42|0
1613743800000|2021-02-19 14:10:00|23650.96|23650.96|23668.59|23668.59|23675.68|23675.68|23650.96|23650.96|0
1613744100000|2021-02-19 14:15:00|23669.2|23669.2|23667.99|23667.99|23679.82|23679.82|23667.99|23667.99|0
1613744400000|2021-02-19 14:20:00|23664.45|23664.45|23633.59|23633.59|23664.45|23664.45|23615.89|23615.89|0
1613744700000|2021-02-19 14:25:00|23640.67|23640.67|23644.09|23644.09|23658.26|23658.26|23640.67|23640.67|0
1613745000000|2021-02-19 14:30:00|23637.01|23637.01|23628.97|23628.97|23651.18|23651.18|23600.04|23600.04|0
1613745300000|2021-02-19 14:35:00|23625.43|23625.43|23588.81|23588.81|23625.43|23625.43|23571.71|23571.71|0
1613745600000|2021-02-19 14:40:00|23592.35|23592.35|23596.5|23596.5|23600.04|23600.04|23571.71|23571.71|0
1613745900000|2021-02-19 14:45:00|23597.32|23597.32|23586.98|23586.98|23610.16|23610.16|23582.96|23582.96|0
1613746200000|2021-02-19 14:50:00|23583.44|23583.44|23610.57|23610.57|23620.06|23620.06|23583.44|23583.44|0
1613746500000|2021-02-19 14:55:00|23607.03|23607.03|23608.83|23608.83|23619.46|23619.46|23599.94|23599.94|0
1613746800000|2021-02-19 15:00:00|23615.91|23615.91|23581.64|23581.64|23615.91|23615.91|23575.16|23575.16|0
1613747100000|2021-02-19 15:05:00|23585.18|23585.18|23584.77|23584.77|23596.21|23596.21|23567.88|23567.88|0
1613747400000|2021-02-19 15:10:00|23581.23|23581.23|23578.29|23578.29|23595.39|23595.39|23538.73|23538.73|0
1613747700000|2021-02-19 15:15:00|23588.91|23588.91|23577.21|23577.21|23600.36|23600.36|23562.13|23562.13|0
1613748000000|2021-02-19 15:20:00|23573.66|23573.66|23582.24|23582.24|23592.45|23592.45|23549.36|23549.36|0
1613748300000|2021-02-19 15:25:00|23585.78|23585.78|23560.51|23560.51|23589.92|23589.92|23553.43|23553.43|0
1613748600000|2021-02-19 15:30:00|23560.03|23560.03|23577.74|23577.74|23584.82|23584.82|23552.95|23552.95|0
1613748900000|2021-02-19 15:35:00|23574.2|23574.2|23595.1|23595.1|23598.04|23598.04|23570.66|23570.66|0
1613749200000|2021-02-19 15:40:00|23602.19|23602.19|23603.8|23603.8|23625.05|23625.05|23602.19|23602.19|0
1613749500000|2021-02-19 15:45:00|23600.26|23600.26|23599.25|23599.25|23606.74|23606.74|23591.56|23591.56|0
1613749800000|2021-02-19 15:50:00|23599.85|23599.85|23601.9|23601.9|23601.9|23601.9|23581.54|23581.54|0
1613750100000|2021-02-19 15:55:00|23602.31|23602.31|23584.31|23584.31|23613.53|23613.53|23584.31|23584.31|0
1613750400000|2021-02-19 16:00:00|23591.4|23591.4|23592|23592|23605.56|23605.56|23587.85|23587.85|0
1613750700000|2021-02-19 16:05:00|23592.48|23592.48|23606.04|23606.04|23610.78|23610.78|23592.48|23592.48|0
1613751000000|2021-02-19 16:10:00|23609.58|23609.58|23594.12|23594.12|23616.66|23616.66|23594.12|23594.12|0
1613751300000|2021-02-19 16:15:00|23590.57|23590.57|23582.99|23582.99|23593.92|23593.92|23579.76|23579.76|0
1613751600000|2021-02-19 16:20:00|23579.45|23579.45|23590.79|23590.79|23597.47|23597.47|23578.56|23578.56|0
1613751900000|2021-02-19 16:25:00|23594.34|23594.34|23590.82|23590.82|23597.88|23597.88|23579.28|23579.28|0
1613981700000|2021-02-22 08:15:00|23184.12|23184.12|23126.67|23126.67|23205.28|23205.28|23123.13|23123.13|0
1613982000000|2021-02-22 08:20:00|23123.13|23123.13|23060.48|23060.48|23123.13|23123.13|23060.48|23060.48|0
1613982300000|2021-02-22 08:25:00|23058.84|23058.84|22963.66|22963.66|23071.8|23071.8|22963.66|22963.66|0
1613982600000|2021-02-22 08:30:00|22960.12|22960.12|22928.44|22928.44|22963.66|22963.66|22902.25|22902.25|0
1613982900000|2021-02-22 08:35:00|22917.81|22917.81|22971.64|22971.64|22987.88|22987.88|22910.13|22910.13|0
1613983200000|2021-02-22 08:40:00|22968.1|22968.1|22936.94|22936.94|22968.1|22968.1|22905.49|22905.49|0
1613983500000|2021-02-22 08:45:00|22944.03|22944.03|22966.67|22966.67|22973.75|22973.75|22914.49|22914.49|0
1613983800000|2021-02-22 08:50:00|22966.07|22966.07|22970.33|22970.33|22976.69|22976.69|22934.92|22934.92|0
1613984100000|2021-02-22 08:55:00|22971.15|22971.15|22998.19|22998.19|23001.73|23001.73|22967.08|22967.08|0
1613984400000|2021-02-22 09:00:00|23001.73|23001.73|23010.83|23010.83|23025|23025|22976.94|22976.94|0
1613984700000|2021-02-22 09:05:00|23007.29|23007.29|23017.6|23017.6|23017.6|23017.6|23000.21|23000.21|0
1613985000000|2021-02-22 09:10:00|23021.14|23021.14|23043.98|23043.98|23051.06|23051.06|23021.14|23021.14|0
1613985300000|2021-02-22 09:15:00|23047.52|23047.52|23091.85|23091.85|23091.85|23091.85|23047.52|23047.52|0
1613985600000|2021-02-22 09:20:00|23093.65|23093.65|23101.56|23101.56|23112.18|23112.18|23079.3|23079.3|0
1613985900000|2021-02-22 09:25:00|23098.02|23098.02|23067.09|23067.09|23098.02|23098.02|23062.95|23062.95|0
1613986200000|2021-02-22 09:30:00|23077.71|23077.71|23037.24|23037.24|23077.71|23077.71|23028.93|23028.93|0
1613986500000|2021-02-22 09:35:00|23033.7|23033.7|23010.84|23010.84|23033.7|23033.7|23008.78|23008.78|0
1613986800000|2021-02-22 09:40:00|23010.02|23010.02|23011.37|23011.37|23016.11|23016.11|22987.18|22987.18|0
1613987100000|2021-02-22 09:45:00|23004.29|23004.29|23037.84|23037.84|23040.97|23040.97|23004.29|23004.29|0
1613987400000|2021-02-22 09:50:00|23044.92|23044.92|23067.79|23067.79|23074.87|23074.87|23041.38|23041.38|0
1613987700000|2021-02-22 09:55:00|23067.37|23067.37|23107.46|23107.46|23107.46|23107.46|23067.37|23067.37|0
1613988000000|2021-02-22 10:00:00|23111|23111|23098.04|23098.04|23124.06|23124.06|23090.55|23090.55|0
1613988300000|2021-02-22 10:05:00|23108.67|23108.67|23066.55|23066.55|23108.67|23108.67|23066.55|23066.55|0
1613988600000|2021-02-22 10:10:00|23067.16|23067.16|23045.5|23045.5|23074.24|23074.24|23045.5|23045.5|0
1613988900000|2021-02-22 10:15:00|23048.63|23048.63|23059.35|23059.35|23069.49|23069.49|23048.63|23048.63|0
1613989200000|2021-02-22 10:20:00|23059.95|23059.95|23087.56|23087.56|23087.56|23087.56|23059.95|23059.95|0
1613989500000|2021-02-22 10:25:00|23087.15|23087.15|23096.16|23096.16|23098.97|23098.97|23083.6|23083.6|0
1613989800000|2021-02-22 10:30:00|23099.7|23099.7|23149.37|23149.37|23149.37|23149.37|23099.7|23099.7|0
1613990100000|2021-02-22 10:35:00|23152.91|23152.91|23148.77|23148.77|23152.91|23152.91|23136.94|23136.94|0
1613990400000|2021-02-22 10:40:00|23152.31|23152.31|23130.46|23130.46|23159.39|23159.39|23130.46|23130.46|0
1613990700000|2021-02-22 10:45:00|23126.92|23126.92|23150.22|23150.22|23150.22|23150.22|23126.32|23126.32|0
1613991000000|2021-02-22 10:50:00|23149.62|23149.62|23124.83|23124.83|23149.62|23149.62|23118.35|23118.35|0
1613991300000|2021-02-22 10:55:00|23128.37|23128.37|23125.29|23125.29|23139.24|23139.24|23121.34|23121.34|0
1613991600000|2021-02-22 11:00:00|23125.89|23125.89|23151.16|23151.16|23151.16|23151.16|23125.89|23125.89|0
1613991900000|2021-02-22 11:05:00|23154.7|23154.7|23156.8|23156.8|23168.43|23168.43|23154.7|23154.7|0
1613992200000|2021-02-22 11:10:00|23149.71|23149.71|23104.21|23104.21|23153.25|23153.25|23104.21|23104.21|0
1613992500000|2021-02-22 11:15:00|23111.29|23111.29|23125.17|23125.17|23125.17|23125.17|23091.08|23091.08|0
1613992800000|2021-02-22 11:20:00|23118.09|23118.09|23113.94|23113.94|23128.71|23128.71|23113.94|23113.94|0
1613993100000|2021-02-22 11:25:00|23117.48|23117.48|23076.12|23076.12|23117.48|23117.48|23072.58|23072.58|0
1613993400000|2021-02-22 11:30:00|23069.04|23069.04|23030.69|23030.69|23076.73|23076.73|23027.15|23027.15|0
1613993700000|2021-02-22 11:35:00|23031.1|23031.1|23028.69|23028.69|23032.24|23032.24|23011.59|23011.59|0
1613994000000|2021-02-22 11:40:00|23035.78|23035.78|23062.81|23062.81|23072.61|23072.61|23035.78|23035.78|0
1613994300000|2021-02-22 11:45:00|23066.35|23066.35|23032.65|23032.65|23067.55|23067.55|23032.65|23032.65|0
1613994600000|2021-02-22 11:50:00|23032.04|23032.04|23056.11|23056.11|23056.11|23056.11|23032.04|23032.04|0
1613994900000|2021-02-22 11:55:00|23056.71|23056.71|23092.53|23092.53|23092.53|23092.53|23056.71|23056.71|0
1613995200000|2021-02-22 12:00:00|23088.99|23088.99|23081.91|23081.91|23096.68|23096.68|23077.41|23077.41|0
1613995500000|2021-02-22 12:05:00|23085.45|23085.45|23042.23|23042.23|23088.99|23088.99|23038.69|23038.69|0
1613995800000|2021-02-22 12:10:00|23038.69|23038.69|23009.67|23009.67|23048.21|23048.21|23006.12|23006.12|0
1613996100000|2021-02-22 12:15:00|23006.12|23006.12|23016.15|23016.15|23016.15|23016.15|22995.31|22995.31|0
1613996400000|2021-02-22 12:20:00|23019.69|23019.69|22989.2|22989.2|23023.23|23023.23|22985.65|22985.65|0
1613996700000|2021-02-22 12:25:00|22989.8|22989.8|22992.74|22992.74|22999.82|22999.82|22989.2|22989.2|0
1613997000000|2021-02-22 12:30:00|22993.15|22993.15|22987.3|22987.3|22993.75|22993.75|22983.13|22983.13|0
1613997300000|2021-02-22 12:35:00|22987.71|22987.71|22989.13|22989.13|22999.75|22999.75|22985.59|22985.59|0
1613997600000|2021-02-22 12:40:00|22992.67|22992.67|22986|22986|22996.21|22996.21|22986|22986|0
1613997900000|2021-02-22 12:45:00|22989.54|22989.54|22986.48|22986.48|22996.62|22996.62|22981.86|22981.86|0
1613998200000|2021-02-22 12:50:00|22979.4|22979.4|22973.55|22973.55|22979.4|22979.4|22957.55|22957.55|0
1613998500000|2021-02-22 12:55:00|22977.09|22977.09|22985.56|22985.56|22985.56|22985.56|22976.68|22976.68|0
1613998800000|2021-02-22 13:00:00|22982.02|22982.02|22982.21|22982.21|22985.56|22985.56|22967.45|22967.45|0
1613999100000|2021-02-22 13:05:00|22982.62|22982.62|22993.32|22993.32|23000.52|23000.52|22982.62|22982.62|0
1613999400000|2021-02-22 13:10:00|22989.78|22989.78|22997.08|22997.08|22997.08|22997.08|22985.63|22985.63|0
1613999700000|2021-02-22 13:15:00|22993.54|22993.54|22981.37|22981.37|22993.54|22993.54|22977.35|22977.35|0
1614000000000|2021-02-22 13:20:00|22981.97|22981.97|22964.67|22964.67|22981.97|22981.97|22964.67|22964.67|0
1614000300000|2021-02-22 13:25:00|22968.22|22968.22|22973.97|22973.97|22973.97|22973.97|22963.35|22963.35|0
1614000600000|2021-02-22 13:30:00|22977.51|22977.51|23035.25|23035.25|23042.34|23042.34|22977.51|22977.51|0
1614000900000|2021-02-22 13:35:00|23035.66|23035.66|23058.53|23058.53|23062.07|23062.07|23035.66|23035.66|0
1614001200000|2021-02-22 13:40:00|23059.13|23059.13|23096.88|23096.88|23125.21|23125.21|23059.13|23059.13|0
1614001500000|2021-02-22 13:45:00|23089.8|23089.8|23067.95|23067.95|23089.8|23089.8|23067.95|23067.95|0
1614001800000|2021-02-22 13:50:00|23068.36|23068.36|23069.93|23069.93|23081.75|23081.75|23066.39|23066.39|0
1614002100000|2021-02-22 13:55:00|23055.76|23055.76|23050.61|23050.61|23055.76|23055.76|23025.82|23025.82|0
1614002400000|2021-02-22 14:00:00|23054.15|23054.15|23058.89|23058.89|23065.98|23065.98|23048.27|23048.27|0
1614002700000|2021-02-22 14:05:00|23048.27|23048.27|23048.27|23048.27|23058.89|23058.89|23044.73|23044.73|0
1614003000000|2021-02-22 14:10:00|23044.73|23044.73|23062.84|23062.84|23070.34|23070.34|23037.65|23037.65|0
1614003300000|2021-02-22 14:15:00|23063.45|23063.45|23077.61|23077.61|23078.21|23078.21|23058.7|23058.7|0
1614003600000|2021-02-22 14:20:00|23074.07|23074.07|23046.27|23046.27|23074.07|23074.07|23046.27|23046.27|0
1614003900000|2021-02-22 14:25:00|23042.73|23042.73|23042.01|23042.01|23046.27|23046.27|23032.11|23032.11|0
1614004200000|2021-02-22 14:30:00|23042.61|23042.61|23040.8|23040.8|23081.56|23081.56|23029.58|23029.58|0
1614004500000|2021-02-22 14:35:00|23044.35|23044.35|22995.85|22995.85|23059.11|23059.11|22988.77|22988.77|0
1614004800000|2021-02-22 14:40:00|23002.93|23002.93|23055.57|23055.57|23055.57|23055.57|23002.93|23002.93|0
1614005100000|2021-02-22 14:45:00|23059.11|23059.11|23028.98|23028.98|23066.19|23066.19|23021.89|23021.89|0
1614005400000|2021-02-22 14:50:00|23025.44|23025.44|23009.34|23009.34|23051.43|23051.43|22993.57|22993.57|0
1614005700000|2021-02-22 14:55:00|23012.89|23012.89|22985.38|22985.38|23016.43|23016.43|22949.55|22949.55|0
1614006000000|2021-02-22 15:00:00|22992.46|22992.46|23044.47|23044.47|23044.47|23044.47|22992.46|22992.46|0
1614006300000|2021-02-22 15:05:00|23048.01|23048.01|23077.23|23077.23|23077.23|23077.23|23033.85|23033.85|0
1614006600000|2021-02-22 15:10:00|23084.32|23084.32|23050.64|23050.64|23091.4|23091.4|23050.64|23050.64|0
1614006900000|2021-02-22 15:15:00|23050.23|23050.23|23065.72|23065.72|23065.72|23065.72|23025.03|23025.03|0
1614007200000|2021-02-22 15:20:00|23062.18|23062.18|23068.88|23068.88|23108.21|23108.21|23055.1|23055.1|0
1614007500000|2021-02-22 15:25:00|23068.28|23068.28|23067.74|23067.74|23070.81|23070.81|23050.16|23050.16|0
1614007800000|2021-02-22 15:30:00|23071.28|23071.28|23090.6|23090.6|23097.69|23097.69|23071.28|23071.28|0
1614008100000|2021-02-22 15:35:00|23094.15|23094.15|23099.61|23099.61|23099.61|23099.61|23074.1|23074.1|0
1614008400000|2021-02-22 15:40:00|23096.07|23096.07|23093.42|23093.42|23096.07|23096.07|23073.74|23073.74|0
1614008700000|2021-02-22 15:45:00|23092.6|23092.6|23080.7|23080.7|23102.55|23102.55|23077.77|23077.77|0
1614009000000|2021-02-22 15:50:00|23077.16|23077.16|23081.73|23081.73|23088.21|23088.21|23076.82|23076.82|0
1614009300000|2021-02-22 15:55:00|23082.21|23082.21|23125.69|23125.69|23132.37|23132.37|23064.51|23064.51|0
1614009600000|2021-02-22 16:00:00|23129.24|23129.24|23130.41|23130.41|23150.67|23150.67|23127.47|23127.47|0
1614009900000|2021-02-22 16:05:00|23126.87|23126.87|23132.68|23132.68|23138.73|23138.73|23100.99|23100.99|0
1614010200000|2021-02-22 16:10:00|23133.28|23133.28|23155.56|23155.56|23162.23|23162.23|23123.14|23123.14|0
1614010500000|2021-02-22 16:15:00|23155.15|23155.15|23195.52|23195.52|23206.15|23206.15|23155.15|23155.15|0
1614010800000|2021-02-22 16:20:00|23191.98|23191.98|23215.93|23215.93|23228.82|23228.82|23189.45|23189.45|0
1614011100000|2021-02-22 16:25:00|23212.38|23212.38|23194.03|23194.03|23219.88|23219.88|23188.69|23188.69|0
1614068100000|2021-02-23 08:15:00|23367.33|23367.33|23250.61|23250.61|23381.68|23381.68|23250.61|23250.61|0
1614068400000|2021-02-23 08:20:00|23249.41|23249.41|23264.47|23264.47|23284.67|23284.67|23235.31|23235.31|0
1614068700000|2021-02-23 08:25:00|23265.29|23265.29|23230.44|23230.44|23287.36|23287.36|23230.44|23230.44|0
1614069000000|2021-02-23 08:30:00|23237.52|23237.52|23183.89|23183.89|23241.06|23241.06|23183.89|23183.89|0
1614069300000|2021-02-23 08:35:00|23180.35|23180.35|23130.68|23130.68|23183.35|23183.35|23130.68|23130.68|0
1614069600000|2021-02-23 08:40:00|23123.6|23123.6|23179.18|23179.18|23192.39|23192.39|23123.6|23123.6|0
1614069900000|2021-02-23 08:45:00|23172.1|23172.1|23154.4|23154.4|23193.35|23193.35|23154.4|23154.4|0
1614070200000|2021-02-23 08:50:00|23153.79|23153.79|23108.96|23108.96|23153.79|23153.79|23106.7|23106.7|0
1614070500000|2021-02-23 08:55:00|23112.5|23112.5|23129.9|23129.9|23144.37|23144.37|23112.5|23112.5|0
1614070800000|2021-02-23 09:00:00|23129.29|23129.29|23094.48|23094.48|23134.04|23134.04|23094.48|23094.48|0
1614071100000|2021-02-23 09:05:00|23087.4|23087.4|23073.3|23073.3|23090.94|23090.94|23054.3|23054.3|0
1614071400000|2021-02-23 09:10:00|23073.72|23073.72|23044.24|23044.24|23082.6|23082.6|23032.72|23032.72|0
1614071700000|2021-02-23 09:15:00|23046.04|23046.04|23132.96|23132.96|23132.96|23132.96|23046.04|23046.04|0
1614072000000|2021-02-23 09:20:00|23125.88|23125.88|23124.58|23124.58|23135.2|23135.2|23118.28|23118.28|0
1614072300000|2021-02-23 09:25:00|23123.98|23123.98|23089.17|23089.17|23124.58|23124.58|23089.17|23089.17|0
1614072600000|2021-02-23 09:30:00|23092.71|23092.71|23070.76|23070.76|23102.54|23102.54|23042.43|23042.43|0
1614072900000|2021-02-23 09:35:00|23070.35|23070.35|23080.47|23080.47|23084.42|23084.42|23059.73|23059.73|0
1614073200000|2021-02-23 09:40:00|23087.55|23087.55|23111.9|23111.9|23111.9|23111.9|23072.66|23072.66|0
1614073500000|2021-02-23 09:45:00|23115.44|23115.44|23086.24|23086.24|23118.98|23118.98|23086.24|23086.24|0
1614073800000|2021-02-23 09:50:00|23089.78|23089.78|23085.4|23085.4|23100.62|23100.62|23079.4|23079.4|0
1614074100000|2021-02-23 09:55:00|23074.78|23074.78|23075.71|23075.71|23087.99|23087.99|23062.79|23062.79|0
1614074400000|2021-02-23 10:00:00|23076.91|23076.91|23075.87|23075.87|23101.07|23101.07|23071.25|23071.25|0
1614074700000|2021-02-23 10:05:00|23079.41|23079.41|23097.43|23097.43|23097.43|23097.43|23056.55|23056.55|0
1614075000000|2021-02-23 10:10:00|23099.07|23099.07|23081.59|23081.59|23102.62|23102.62|23074.48|23074.48|0
1614075300000|2021-02-23 10:15:00|23080.99|23080.99|23104.5|23104.5|23121.68|23121.68|23065.62|23065.62|0
1614075600000|2021-02-23 10:20:00|23103.9|23103.9|23126.86|23126.86|23139.89|23139.89|23094.57|23094.57|0
1614075900000|2021-02-23 10:25:00|23126.25|23126.25|23143.43|23143.43|23143.43|23143.43|23119.77|23119.77|0
1614076200000|2021-02-23 10:30:00|23139.89|23139.89|23127.14|23127.14|23143.43|23143.43|23127.14|23127.14|0
1614076500000|2021-02-23 10:35:00|23126.54|23126.54|23099.08|23099.08|23130.08|23130.08|23095.54|23095.54|0
1614076800000|2021-02-23 10:40:00|23095.54|23095.54|23100.7|23100.7|23104.24|23104.24|23069.96|23069.96|0
1614077100000|2021-02-23 10:45:00|23099.74|23099.74|23099.52|23099.52|23112.27|23112.27|23091.45|23091.45|0
1614077400000|2021-02-23 10:50:00|23103.06|23103.06|23109.3|23109.3|23113.44|23113.44|23087.04|23087.04|0
1614077700000|2021-02-23 10:55:00|23112.84|23112.84|23127.83|23127.83|23136.41|23136.41|23112.84|23112.84|0
1614078000000|2021-02-23 11:00:00|23124.29|23124.29|23107.61|23107.61|23138.05|23138.05|23107.61|23107.61|0
1614078300000|2021-02-23 11:05:00|23109.53|23109.53|23112.85|23112.85|23123.76|23123.76|23109.53|23109.53|0
1614078600000|2021-02-23 11:10:00|23119.93|23119.93|23137.63|23137.63|23148.97|23148.97|23119.93|23119.93|0
1614078900000|2021-02-23 11:15:00|23137.03|23137.03|23112.95|23112.95|23138.46|23138.46|23112.95|23112.95|0
1614079200000|2021-02-23 11:20:00|23113.36|23113.36|23115.68|23115.68|23119.84|23119.84|23106.1|23106.1|0
1614079500000|2021-02-23 11:25:00|23118.09|23118.09|23119.64|23119.64|23119.64|23119.64|23100.8|23100.8|0
1614079800000|2021-02-23 11:30:00|23123.18|23123.18|23102.65|23102.65|23133.2|23133.2|23102.65|23102.65|0
1614080100000|2021-02-23 11:35:00|23101.45|23101.45|23137.05|23137.05|23137.05|23137.05|23101.45|23101.45|0
1614080400000|2021-02-23 11:40:00|23133.51|23133.51|23125.15|23125.15|23134.33|23134.33|23121.61|23121.61|0
1614080700000|2021-02-23 11:45:00|23125.75|23125.75|23088.31|23088.31|23125.75|23125.75|23088.31|23088.31|0
1614081000000|2021-02-23 11:50:00|23084.77|23084.77|23069.88|23069.88|23085.25|23085.25|23069.88|23069.88|0
1614081300000|2021-02-23 11:55:00|23066.34|23066.34|23059.31|23059.31|23066.94|23066.94|23052.23|23052.23|0
1614081600000|2021-02-23 12:00:00|23062.85|23062.85|23082.12|23082.12|23088.85|23088.85|23062.85|23062.85|0
1614081900000|2021-02-23 12:05:00|23085.66|23085.66|23088.79|23088.79|23088.79|23088.79|23062.99|23062.99|0
1614082200000|2021-02-23 12:10:00|23092.33|23092.33|23102.89|23102.89|23117.66|23117.66|23085.18|23085.18|0
1614082500000|2021-02-23 12:15:00|23106.43|23106.43|23098.62|23098.62|23116.45|23116.45|23091.54|23091.54|0
1614082800000|2021-02-23 12:20:00|23099.03|23099.03|23104.07|23104.07|23107.61|23107.61|23092.55|23092.55|0
1614083100000|2021-02-23 12:25:00|23103.25|23103.25|23102.36|23102.36|23113.87|23113.87|23099.7|23099.7|0
1614083400000|2021-02-23 12:30:00|23098.81|23098.81|23131.64|23131.64|23133.5|23133.5|23095.27|23095.27|0
1614083700000|2021-02-23 12:35:00|23128.1|23128.1|23124.56|23124.56|23128.51|23128.51|23120.54|23120.54|0
1614084000000|2021-02-23 12:40:00|23128.1|23128.1|23146.34|23146.34|23153.9|23153.9|23127.5|23127.5|0
1614084300000|2021-02-23 12:45:00|23146.75|23146.75|23136.92|23136.92|23151.5|23151.5|23135.69|23135.69|0
1614084600000|2021-02-23 12:50:00|23129.84|23129.84|23137.02|23137.02|23142.97|23142.97|23127.19|23127.19|0
1614084900000|2021-02-23 12:55:00|23137.62|23137.62|23147.04|23147.04|23155.33|23155.33|23130.47|23130.47|0
1614085200000|2021-02-23 13:00:00|23154.12|23154.12|23185.87|23185.87|23185.87|23185.87|23147.04|23147.04|0
1614085500000|2021-02-23 13:05:00|23186.35|23186.35|23173.08|23173.08|23198.21|23198.21|23172.6|23172.6|0
1614085800000|2021-02-23 13:10:00|23162.45|23162.45|23152.24|23152.24|23162.45|23162.45|23151.83|23151.83|0
1614086100000|2021-02-23 13:15:00|23145.16|23145.16|23153.87|23153.87|23161.36|23161.36|23145.16|23145.16|0
1614086400000|2021-02-23 13:20:00|23150.33|23150.33|23148.88|23148.88|23159.5|23159.5|23146.79|23146.79|0
1614086700000|2021-02-23 13:25:00|23145.34|23145.34|23137.72|23137.72|23154.83|23154.83|23136.71|23136.71|0
1614087000000|2021-02-23 13:30:00|23138.13|23138.13|23140.47|23140.47|23148.57|23148.57|23132.57|23132.57|0
1614087300000|2021-02-23 13:35:00|23139.99|23139.99|23130.98|23130.98|23139.99|23139.99|23127.03|23127.03|0
1614087600000|2021-02-23 13:40:00|23131.46|23131.46|23137.71|23137.71|23141.48|23141.48|23124.02|23124.02|0
1614087900000|2021-02-23 13:45:00|23134.17|23134.17|23118.2|23118.2|23138.91|23138.91|23118.2|23118.2|0
1614088200000|2021-02-23 13:50:00|23118.8|23118.8|23116.58|23116.58|23118.8|23118.8|23105.96|23105.96|0
1614088500000|2021-02-23 13:55:00|23113.04|23113.04|23102.42|23102.42|23121.56|23121.56|23102.42|23102.42|0
1614088800000|2021-02-23 14:00:00|23101.82|23101.82|23126.12|23126.12|23136.26|23136.26|23101.82|23101.82|0
1614089100000|2021-02-23 14:05:00|23124.91|23124.91|23113.88|23113.88|23128.45|23128.45|23113.88|23113.88|0
1614089400000|2021-02-23 14:10:00|23110.34|23110.34|23085.98|23085.98|23110.34|23110.34|23085.98|23085.98|0
1614089700000|2021-02-23 14:15:00|23085.56|23085.56|23079.26|23079.26|23092.65|23092.65|23079.26|23079.26|0
1614090000000|2021-02-23 14:20:00|23068.64|23068.64|23076.75|23076.75|23076.75|23076.75|23065.04|23065.04|0
1614090300000|2021-02-23 14:25:00|23073.2|23073.2|23084.74|23084.74|23087.78|23087.78|23073.2|23073.2|0
1614090600000|2021-02-23 14:30:00|23088.28|23088.28|23168.09|23168.09|23189.94|23189.94|23088.28|23088.28|0
1614090900000|2021-02-23 14:35:00|23171.63|23171.63|23167.74|23167.74|23178.72|23178.72|23146.49|23146.49|0
1614091200000|2021-02-23 14:40:00|23164.2|23164.2|23177.38|23177.38|23177.98|23177.98|23150.25|23150.25|0
1614091500000|2021-02-23 14:45:00|23175.94|23175.94|23157.66|23157.66|23204.41|23204.41|23156.15|23156.15|0
1614091800000|2021-02-23 14:50:00|23154.11|23154.11|23145.9|23145.9|23168.42|23168.42|23124.96|23124.96|0
1614092100000|2021-02-23 14:55:00|23142.36|23142.36|23119.88|23119.88|23142.84|23142.84|23114.51|23114.51|0
1614092400000|2021-02-23 15:00:00|23116.34|23116.34|23149.22|23149.22|23149.22|23149.22|23098.03|23098.03|0
1614092700000|2021-02-23 15:05:00|23152.76|23152.76|23145.61|23145.61|23166.33|23166.33|23138.19|23138.19|0
1614093000000|2021-02-23 15:10:00|23149.15|23149.15|23126.71|23126.71|23149.15|23149.15|23119.63|23119.63|0
1614093300000|2021-02-23 15:15:00|23123.17|23123.17|23107.8|23107.8|23134.59|23134.59|23105.47|23105.47|0
1614093600000|2021-02-23 15:20:00|23109.01|23109.01|23079.66|23079.66|23109.01|23109.01|23071.98|23071.98|0
1614093900000|2021-02-23 15:25:00|23072.58|23072.58|23082.19|23082.19|23089.28|23089.28|23058.61|23058.61|0
1614094200000|2021-02-23 15:30:00|23075.11|23075.11|23102.65|23102.65|23109.61|23109.61|23064.49|23064.49|0
1614094500000|2021-02-23 15:35:00|23095.57|23095.57|23105.88|23105.88|23106.29|23106.29|23085.42|23085.42|0
1614094800000|2021-02-23 15:40:00|23102.33|23102.33|23138.23|23138.23|23138.23|23138.23|23093.69|23093.69|0
1614095100000|2021-02-23 15:45:00|23134.68|23134.68|23143.31|23143.31|23153.88|23153.88|23124.54|23124.54|0
1614095400000|2021-02-23 15:50:00|23146.85|23146.85|23142.9|23142.9|23154.35|23154.35|23121.05|23121.05|0
1614095700000|2021-02-23 15:55:00|23139.36|23139.36|23135.56|23135.56|23139.77|23139.77|23124.4|23124.4|0
1614096000000|2021-02-23 16:00:00|23139.1|23139.1|23162.66|23162.66|23169.87|23169.87|23134.96|23134.96|0
1614096300000|2021-02-23 16:05:00|23162.25|23162.25|23162.36|23162.36|23186.52|23186.52|23144.13|23144.13|0
1614096600000|2021-02-23 16:10:00|23161.76|23161.76|23147.68|23147.68|23162.36|23162.36|23139.84|23139.84|0
1614096900000|2021-02-23 16:15:00|23147.08|23147.08|23141.92|23141.92|23161.18|23161.18|23133.28|23133.28|0
1614097200000|2021-02-23 16:20:00|23145.46|23145.46|23147.66|23147.66|23148.14|23148.14|23130.45|23130.45|0
1614097500000|2021-02-23 16:25:00|23148.14|23148.14|23145.25|23145.25|23148.2|23148.2|23132.42|23132.42|0
1614154500000|2021-02-24 08:15:00|23038.07|23038.07|23083.98|23083.98|23087.53|23087.53|23010.15|23010.15|0
1614154800000|2021-02-24 08:20:00|23080.44|23080.44|23031.18|23031.18|23087.53|23087.53|23031.18|23031.18|0
1614155100000|2021-02-24 08:25:00|23027.64|23027.64|22979.17|22979.17|23031.18|23031.18|22979.17|22979.17|0
1614155400000|2021-02-24 08:30:00|22986.25|22986.25|23070.73|23070.73|23070.73|23070.73|22985.05|22985.05|0
1614155700000|2021-02-24 08:35:00|23074.28|23074.28|23048.84|23048.84|23095.48|23095.48|23048.84|23048.84|0
1614156000000|2021-02-24 08:40:00|23045.3|23045.3|22988.16|22988.16|23045.3|23045.3|22988.16|22988.16|0
1614156300000|2021-02-24 08:45:00|22984.62|22984.62|22971.83|22971.83|22984.62|22984.62|22961.21|22961.21|0
1614156600000|2021-02-24 08:50:00|22972.66|22972.66|22971.93|22971.93|22986.92|22986.92|22953.99|22953.99|0
1614156900000|2021-02-24 08:55:00|22961.31|22961.31|22978.53|22978.53|22978.53|22978.53|22950.68|22950.68|0
1614157200000|2021-02-24 09:00:00|22996.24|22996.24|22988.12|22988.12|22997.44|22997.44|22963.74|22963.74|0
1614157500000|2021-02-24 09:05:00|22984.58|22984.58|22985.18|22985.18|22988.72|22988.72|22974.56|22974.56|0
1614157800000|2021-02-24 09:10:00|22986|22986|22962.23|22962.23|22993.5|22993.5|22957.07|22957.07|0
1614158100000|2021-02-24 09:15:00|22969.31|22969.31|22992.17|22992.17|22995.71|22995.71|22962.23|22962.23|0
1614158400000|2021-02-24 09:20:00|22988.63|22988.63|23035.56|23035.56|23035.56|23035.56|22988.63|22988.63|0
1614158700000|2021-02-24 09:25:00|23036.76|23036.76|23044.56|23044.56|23074.2|23074.2|23036.76|23036.76|0
1614159000000|2021-02-24 09:30:00|23055.19|23055.19|23046.49|23046.49|23055.19|23055.19|23032.33|23032.33|0
1614159300000|2021-02-24 09:35:00|23047.09|23047.09|23013.49|23013.49|23051.24|23051.24|23013.49|23013.49|0
1614159600000|2021-02-24 09:40:00|23006.4|23006.4|23032.54|23032.54|23042.68|23042.68|23002.86|23002.86|0
1614159900000|2021-02-24 09:45:00|23039.62|23039.62|23042.92|23042.92|23073.71|23073.71|23029.41|23029.41|0
1614160200000|2021-02-24 09:50:00|23050|23050|23077.29|23077.29|23077.7|23077.7|23050|23050|0
1614160500000|2021-02-24 09:55:00|23076.88|23076.88|23113.57|23113.57|23117.12|23117.12|23074.19|23074.19|0
1614160800000|2021-02-24 10:00:00|23113.99|23113.99|23142.85|23142.85|23144.08|23144.08|23113.99|23113.99|0
1614161100000|2021-02-24 10:05:00|23143.33|23143.33|23153.01|23153.01|23153.01|23153.01|23124.83|23124.83|0
1614161400000|2021-02-24 10:10:00|23153.61|23153.61|23158.67|23158.67|23179.92|23179.92|23152.38|23152.38|0
1614161700000|2021-02-24 10:15:00|23169.29|23169.29|23140.96|23140.96|23181.12|23181.12|23140.96|23140.96|0
1614162000000|2021-02-24 10:20:00|23141.57|23141.57|23143.09|23143.09|23150.36|23150.36|23132.05|23132.05|0
1614162300000|2021-02-24 10:25:00|23132.46|23132.46|23131.97|23131.97|23132.46|23132.46|23106.85|23106.85|0
1614162600000|2021-02-24 10:30:00|23131.37|23131.37|23148.44|23148.44|23155.94|23155.94|23127.01|23127.01|0
1614162900000|2021-02-24 10:35:00|23144.9|23144.9|23141.14|23141.14|23149.59|23149.59|23137.41|23137.41|0
1614163200000|2021-02-24 10:40:00|23140.32|23140.32|23114.01|23114.01|23140.32|23140.32|23114.01|23114.01|0
1614163500000|2021-02-24 10:45:00|23113.6|23113.6|23064.13|23064.13|23113.6|23113.6|23064.13|23064.13|0
1614163800000|2021-02-24 10:50:00|23064.54|23064.54|23067.19|23067.19|23072.82|23072.82|23050.5|23050.5|0
1614164100000|2021-02-24 10:55:00|23067.79|23067.79|23036.53|23036.53|23067.79|23067.79|23032.99|23032.99|0
1614164400000|2021-02-24 11:00:00|23035.93|23035.93|23004.93|23004.93|23035.93|23035.93|22992.47|22992.47|0
1614164700000|2021-02-24 11:05:00|23004.11|23004.11|23077.61|23077.61|23077.61|23077.61|23003.7|23003.7|0
1614165000000|2021-02-24 11:10:00|23070.53|23070.53|23080.07|23080.07|23080.07|23080.07|23059.91|23059.91|0
1614165300000|2021-02-24 11:15:00|23079.25|23079.25|23048.11|23048.11|23079.66|23079.66|23041.02|23041.02|0
1614165600000|2021-02-24 11:20:00|23055.79|23055.79|23062.15|23062.15|23062.15|23062.15|23045.17|23045.17|0
1614165900000|2021-02-24 11:25:00|23069.23|23069.23|23054.94|23054.94|23069.23|23069.23|23047.38|23047.38|0
1614166200000|2021-02-24 11:30:00|23051.4|23051.4|23079.39|23079.39|23086.88|23086.88|23043.72|23043.72|0
1614166500000|2021-02-24 11:35:00|23075.85|23075.85|23058.15|23058.15|23076.26|23076.26|23051.07|23051.07|0
1614166800000|2021-02-24 11:40:00|23054.61|23054.61|23087.37|23087.37|23092.84|23092.84|23054.61|23054.61|0
1614167100000|2021-02-24 11:45:00|23083.83|23083.83|23070.71|23070.71|23087.37|23087.37|23070.71|23070.71|0
1614167400000|2021-02-24 11:50:00|23071.31|23071.31|23072.2|23072.2|23078.8|23078.8|23057.55|23057.55|0
1614167700000|2021-02-24 11:55:00|23065.12|23065.12|23074.03|23074.03|23078.17|23078.17|23059.87|23059.87|0
1614168000000|2021-02-24 12:00:00|23066.95|23066.95|23059.36|23059.36|23074.03|23074.03|23052.28|23052.28|0
1614168300000|2021-02-24 12:05:00|23062.9|23062.9|23077.86|23077.86|23091.42|23091.42|23062.9|23062.9|0
1614168600000|2021-02-24 12:10:00|23074.32|23074.32|23088.07|23088.07|23095.15|23095.15|23074.32|23074.32|0
1614168900000|2021-02-24 12:15:00|23084.53|23084.53|23060.88|23060.88|23084.53|23084.53|23060.88|23060.88|0
1614169200000|2021-02-24 12:20:00|23057.33|23057.33|23038.4|23038.4|23057.94|23057.94|23038.4|23038.4|0
1614169500000|2021-02-24 12:25:00|23034.86|23034.86|23026.73|23026.73|23045.48|23045.48|23019.05|23019.05|0
1614169800000|2021-02-24 12:30:00|23019.65|23019.65|23012.98|23012.98|23023.6|23023.6|23011.97|23011.97|0
1614170100000|2021-02-24 12:35:00|23012.5|23012.5|23011.14|23011.14|23015.5|23015.5|23003.5|23003.5|0
1614170400000|2021-02-24 12:40:00|23004.06|23004.06|23009.52|23009.52|23009.52|23009.52|22991.82|22991.82|0
1614170700000|2021-02-24 12:45:00|23009.11|23009.11|23039.44|23039.44|23039.85|23039.85|23009.11|23009.11|0
1614171000000|2021-02-24 12:50:00|23041.25|23041.25|23020|23020|23042.45|23042.45|23012.92|23012.92|0
1614171300000|2021-02-24 12:55:00|23021.2|23021.2|22993.53|22993.53|23021.2|23021.2|22985.01|22985.01|0
1614171600000|2021-02-24 13:00:00|22993.94|22993.94|22981.19|22981.19|23001.43|23001.43|22981.19|22981.19|0
1614171900000|2021-02-24 13:05:00|22988.28|22988.28|22993.43|22993.43|23002.32|23002.32|22988.28|22988.28|0
1614172200000|2021-02-24 13:10:00|22989.89|22989.89|22989.89|22989.89|23000.51|23000.51|22989.89|22989.89|0
1614172500000|2021-02-24 13:15:00|22996.97|22996.97|22991.7|22991.7|23004.06|23004.06|22991.7|22991.7|0
1614172800000|2021-02-24 13:20:00|22992.9|22992.9|22976.64|22976.64|22995.24|22995.24|22976.64|22976.64|0
1614173100000|2021-02-24 13:25:00|22969.56|22969.56|22963.17|22963.17|22973.1|22973.1|22963.17|22963.17|0
1614173400000|2021-02-24 13:30:00|22962.76|22962.76|22961.56|22961.56|22962.76|22962.76|22954.48|22954.48|0
1614173700000|2021-02-24 13:35:00|22958.02|22958.02|22958.43|22958.43|22965.1|22965.1|22958.02|22958.02|0
1614174000000|2021-02-24 13:40:00|22954.89|22954.89|22948.7|22948.7|22954.89|22954.89|22948.7|22948.7|0
1614174300000|2021-02-24 13:45:00|22948.29|22948.29|22934.08|22934.08|22951.83|22951.83|22934.08|22934.08|0
1614174600000|2021-02-24 13:50:00|22937.63|22937.63|22940.02|22940.02|22956.75|22956.75|22937.63|22937.63|0
1614174900000|2021-02-24 13:55:00|22932.93|22932.93|22963.12|22963.12|22963.6|22963.6|22932.93|22932.93|0
1614175200000|2021-02-24 14:00:00|22963.72|22963.72|22966.16|22966.16|22971.82|22971.82|22957.05|22957.05|0
1614175500000|2021-02-24 14:05:00|22965.56|22965.56|22977.21|22977.21|22977.62|22977.62|22963.45|22963.45|0
1614175800000|2021-02-24 14:10:00|22970.13|22970.13|23009.08|23009.08|23015.34|23015.34|22970.13|22970.13|0
1614176100000|2021-02-24 14:15:00|23005.54|23005.54|22999.5|22999.5|23008.26|23008.26|22996.44|22996.44|0
1614176400000|2021-02-24 14:20:00|22995.96|22995.96|23028.24|23028.24|23028.24|23028.24|22977.77|22977.77|0
1614176700000|2021-02-24 14:25:00|23031.78|23031.78|23003.07|23003.07|23031.78|23031.78|22988.49|22988.49|0
1614177000000|2021-02-24 14:30:00|23002.66|23002.66|23026.03|23026.03|23049.39|23049.39|23002.66|23002.66|0
1614177300000|2021-02-24 14:35:00|23029.57|23029.57|23007.43|23007.43|23029.57|23029.57|22986.37|22986.37|0
1614177600000|2021-02-24 14:40:00|23006.83|23006.83|23012.42|23012.42|23025.74|23025.74|22999.74|22999.74|0
1614177900000|2021-02-24 14:45:00|23015.96|23015.96|23016.46|23016.46|23041.47|23041.47|23008.88|23008.88|0
1614178200000|2021-02-24 14:50:00|23020|23020|23030.17|23030.17|23037.26|23037.26|22979.9|22979.9|0
1614178500000|2021-02-24 14:55:00|23026.63|23026.63|22993.37|22993.37|23047.98|23047.98|22990.02|22990.02|0
1614178800000|2021-02-24 15:00:00|22992.96|22992.96|23016.23|23016.23|23026.85|23026.85|22985.46|22985.46|0
1614179100000|2021-02-24 15:05:00|23023.31|23023.31|22990|22990|23031.72|23031.72|22990|22990|0
1614179400000|2021-02-24 15:10:00|22986.46|22986.46|23014.64|23014.64|23038.64|23038.64|22986.46|22986.46|0
1614179700000|2021-02-24 15:15:00|23018.18|23018.18|23093.08|23093.08|23093.08|23093.08|23014.64|23014.64|0
1614180000000|2021-02-24 15:20:00|23096.62|23096.62|23113.7|23113.7|23129.8|23129.8|23090.55|23090.55|0
1614180300000|2021-02-24 15:25:00|23103.08|23103.08|23119.94|23119.94|23123.48|23123.48|23087.49|23087.49|0
1614180600000|2021-02-24 15:30:00|23120.54|23120.54|23158.89|23158.89|23158.89|23158.89|23113.46|23113.46|0
1614180900000|2021-02-24 15:35:00|23155.35|23155.35|23164.36|23164.36|23172.65|23172.65|23155.35|23155.35|0
1614181200000|2021-02-24 15:40:00|23167.9|23167.9|23183.8|23183.8|23183.8|23183.8|23148.51|23148.51|0
1614181500000|2021-02-24 15:45:00|23184.41|23184.41|23192.12|23192.12|23200.19|23200.19|23176.82|23176.82|0
1614181800000|2021-02-24 15:50:00|23195.66|23195.66|23186.06|23186.06|23196.07|23196.07|23167.14|23167.14|0
1614182100000|2021-02-24 15:55:00|23189.61|23189.61|23192|23192|23197.51|23197.51|23179.8|23179.8|0
1614182400000|2021-02-24 16:00:00|23191.39|23191.39|23200.16|23200.16|23221.41|23221.41|23187.44|23187.44|0
1614182700000|2021-02-24 16:05:00|23203.7|23203.7|23186.72|23186.72|23203.7|23203.7|23182.58|23182.58|0
1614183000000|2021-02-24 16:10:00|23193.8|23193.8|23199.68|23199.68|23200.28|23200.28|23189.06|23189.06|0
1614183300000|2021-02-24 16:15:00|23199.08|23199.08|23223.55|23223.55|23223.55|23223.55|23199.08|23199.08|0
1614183600000|2021-02-24 16:20:00|23220.01|23220.01|23227.22|23227.22|23234.3|23234.3|23208.19|23208.19|0
1614183900000|2021-02-24 16:25:00|23226.62|23226.62|23212.71|23212.71|23258.97|23258.97|23212.71|23212.71|0
1614240900000|2021-02-25 08:15:00|22895.55|22895.55|22886.22|22886.22|22918.6|22918.6|22868.52|22868.52|0
1614241200000|2021-02-25 08:20:00|22882.61|22882.61|22950.46|22950.46|22962.22|22962.22|22882.61|22882.61|0
1614241500000|2021-02-25 08:25:00|22968.17|22968.17|22960.29|22960.29|22989.22|22989.22|22953.21|22953.21|0
1614241800000|2021-02-25 08:30:00|22956.75|22956.75|22946.74|22946.74|22959.09|22959.09|22936.12|22936.12|0
1614242100000|2021-02-25 08:35:00|22943.2|22943.2|22957.94|22957.94|22961.48|22961.48|22925.5|22925.5|0
1614242400000|2021-02-25 08:40:00|22950.86|22950.86|22978.37|22978.37|22982.32|22982.32|22950.86|22950.86|0
1614242700000|2021-02-25 08:45:00|22974.83|22974.83|22935.27|22935.27|22977.36|22977.36|22935.27|22935.27|0
1614243000000|2021-02-25 08:50:00|22934.86|22934.86|22896.32|22896.32|22934.86|22934.86|22896.32|22896.32|0
1614243300000|2021-02-25 08:55:00|22885.7|22885.7|22848.91|22848.91|22889.24|22889.24|22841.42|22841.42|0
1614243600000|2021-02-25 09:00:00|22845.37|22845.37|22881.54|22881.54|22882.74|22882.74|22839.42|22839.42|0
1614243900000|2021-02-25 09:05:00|22882.74|22882.74|22918.97|22918.97|22929.6|22929.6|22881.95|22881.95|0
1614244200000|2021-02-25 09:10:00|22919.8|22919.8|22952.67|22952.67|22955.92|22955.92|22919.8|22919.8|0
1614244500000|2021-02-25 09:15:00|22959.75|22959.75|22977.2|22977.2|22980.74|22980.74|22955.96|22955.96|0
1614244800000|2021-02-25 09:20:00|22977.81|22977.81|22965.03|22965.03|22979.37|22979.37|22956.93|22956.93|0
1614245100000|2021-02-25 09:25:00|22957.95|22957.95|23000.97|23000.97|23004.51|23004.51|22954.41|22954.41|0
1614245400000|2021-02-25 09:30:00|23001.38|23001.38|23007.74|23007.74|23025.44|23025.44|22998.25|22998.25|0
1614245700000|2021-02-25 09:35:00|23008.15|23008.15|23017.83|23017.83|23024.91|23024.91|23003.59|23003.59|0
1614246000000|2021-02-25 09:40:00|23014.29|23014.29|23042.42|23042.42|23042.42|23042.42|22998.92|22998.92|0
1614246300000|2021-02-25 09:45:00|23038.88|23038.88|23022.91|23022.91|23038.88|23038.88|23015.83|23015.83|0
1614246600000|2021-02-25 09:50:00|23019.37|23019.37|23010.14|23010.14|23019.37|23019.37|23010.14|23010.14|0
1614246900000|2021-02-25 09:55:00|23006.6|23006.6|23035.53|23035.53|23039.68|23039.68|23006.6|23006.6|0
1614247200000|2021-02-25 10:00:00|23036.01|23036.01|23048.47|23048.47|23050.18|23050.18|23036.01|23036.01|0
1614247500000|2021-02-25 10:05:00|23044.93|23044.93|23076.8|23076.8|23083.88|23083.88|23044.93|23044.93|0
1614247800000|2021-02-25 10:10:00|23073.26|23073.26|23078.54|23078.54|23080.34|23080.34|23071.45|23071.45|0
1614248100000|2021-02-25 10:15:00|23085.62|23085.62|23120.4|23120.4|23131.02|23131.02|23085.62|23085.62|0
1614248400000|2021-02-25 10:20:00|23121|23121|23131.8|23131.8|23137.4|23137.4|23115.19|23115.19|0
1614248700000|2021-02-25 10:25:00|23132.41|23132.41|23107.86|23107.86|23135.54|23135.54|23104.32|23104.32|0
1614249000000|2021-02-25 10:30:00|23104.32|23104.32|23137.93|23137.93|23137.93|23137.93|23094.23|23094.23|0
1614249300000|2021-02-25 10:35:00|23145.01|23145.01|23144.61|23144.61|23149.58|23149.58|23141.29|23141.29|0
1614249600000|2021-02-25 10:40:00|23141.07|23141.07|23111.28|23111.28|23141.07|23141.07|23111.28|23111.28|0
1614249900000|2021-02-25 10:45:00|23107.74|23107.74|23080.03|23080.03|23107.74|23107.74|23066.28|23066.28|0
1614250200000|2021-02-25 10:50:00|23083.57|23083.57|23079.05|23079.05|23091.07|23091.07|23071.56|23071.56|0
1614250500000|2021-02-25 10:55:00|23080.25|23080.25|23076.3|23076.3|23089.64|23089.64|23058.59|23058.59|0
1614250800000|2021-02-25 11:00:00|23072.76|23072.76|23074.56|23074.56|23082.25|23082.25|23072.76|23072.76|0
1614251100000|2021-02-25 11:05:00|23067.48|23067.48|23062.74|23062.74|23078.52|23078.52|23059.2|23059.2|0
1614251400000|2021-02-25 11:10:00|23059.2|23059.2|23064.49|23064.49|23068.03|23068.03|23041.08|23041.08|0
1614251700000|2021-02-25 11:15:00|23060.95|23060.95|23055.6|23055.6|23066.22|23066.22|23052.06|23052.06|0
1614252000000|2021-02-25 11:20:00|23052.06|23052.06|23068.63|23068.63|23069.04|23069.04|23052.06|23052.06|0
1614252300000|2021-02-25 11:25:00|23069.45|23069.45|23074.01|23074.01|23074.01|23074.01|23066.92|23066.92|0
1614252600000|2021-02-25 11:30:00|23074.61|23074.61|23052.16|23052.16|23078.15|23078.15|23048.62|23048.62|0
1614252900000|2021-02-25 11:35:00|23050.95|23050.95|23052.64|23052.64|23054.49|23054.49|23044.47|23044.47|0
1614253200000|2021-02-25 11:40:00|23052.16|23052.16|23052.67|23052.67|23052.67|23052.67|23036.89|23036.89|0
1614253500000|2021-02-25 11:45:00|23053.08|23053.08|23049.12|23049.12|23053.08|23053.08|23045.58|23045.58|0
1614253800000|2021-02-25 11:50:00|23047.32|23047.32|23054.21|23054.21|23054.81|23054.81|23036.7|23036.7|0
1614254100000|2021-02-25 11:55:00|23061.29|23061.29|23074.06|23074.06|23084.69|23084.69|23060.81|23060.81|0
1614254400000|2021-02-25 12:00:00|23075.87|23075.87|23077.77|23077.77|23080.71|23080.71|23075.87|23075.87|0
1614254700000|2021-02-25 12:05:00|23078.37|23078.37|23082.52|23082.52|23082.52|23082.52|23068.16|23068.16|0
1614255000000|2021-02-25 12:10:00|23083.12|23083.12|23094.34|23094.34|23102.63|23102.63|23083.12|23083.12|0
1614255300000|2021-02-25 12:15:00|23094.94|23094.94|23083.72|23083.72|23095.55|23095.55|23080.78|23080.78|0
1614255600000|2021-02-25 12:20:00|23087.26|23087.26|23090.15|23090.15|23090.15|23090.15|23078.37|23078.37|0
1614255900000|2021-02-25 12:25:00|23093.69|23093.69|23083.06|23083.06|23097.04|23097.04|23083.06|23083.06|0
1614256200000|2021-02-25 12:30:00|23082.46|23082.46|23087.21|23087.21|23091.95|23091.95|23080.66|23080.66|0
1614256500000|2021-02-25 12:35:00|23089.01|23089.01|23091.9|23091.9|23095.44|23095.44|23086.07|23086.07|0
1614256800000|2021-02-25 12:40:00|23091.3|23091.3|23059.98|23059.98|23091.3|23091.3|23057.81|23057.81|0
1614257100000|2021-02-25 12:45:00|23058.78|23058.78|23057.58|23057.58|23065.86|23065.86|23055.24|23055.24|0
1614257400000|2021-02-25 12:50:00|23054.03|23054.03|23060.94|23060.94|23064.48|23064.48|23054.03|23054.03|0
1614257700000|2021-02-25 12:55:00|23068.02|23068.02|23078.59|23078.59|23078.59|23078.59|23064.96|23064.96|0
1614258000000|2021-02-25 13:00:00|23077.39|23077.39|23060.46|23060.46|23080.93|23080.93|23056.92|23056.92|0
1614258300000|2021-02-25 13:05:00|23064|23064|23079.31|23079.31|23085.32|23085.32|23064|23064|0
1614258600000|2021-02-25 13:10:00|23078.11|23078.11|23068.5|23068.5|23078.93|23078.93|23067.9|23067.9|0
1614258900000|2021-02-25 13:15:00|23072.04|23072.04|23084.28|23084.28|23084.28|23084.28|23072.04|23072.04|0
1614259200000|2021-02-25 13:20:00|23080.74|23080.74|23067.08|23067.08|23080.74|23080.74|23067.08|23067.08|0
1614259500000|2021-02-25 13:25:00|23067.49|23067.49|23074.57|23074.57|23074.98|23074.98|23067.49|23067.49|0
1614259800000|2021-02-25 13:30:00|23071.03|23071.03|23077.83|23077.83|23082.25|23082.25|23071.03|23071.03|0
1614260100000|2021-02-25 13:35:00|23081.37|23081.37|23099.21|23099.21|23099.21|23099.21|23081.37|23081.37|0
1614260400000|2021-02-25 13:40:00|23095.67|23095.67|23091.65|23091.65|23096.28|23096.28|23085.05|23085.05|0
1614260700000|2021-02-25 13:45:00|23095.19|23095.19|23094.97|23094.97|23095.19|23095.19|23087.7|23087.7|0
1614261000000|2021-02-25 13:50:00|23095.58|23095.58|23096.9|23096.9|23096.9|23096.9|23093.36|23093.36|0
1614261300000|2021-02-25 13:55:00|23097.38|23097.38|23091.38|23091.38|23097.38|23097.38|23086.16|23086.16|0
1614261600000|2021-02-25 14:00:00|23087.84|23087.84|23088.97|23088.97|23093.72|23093.72|23083.5|23083.5|0
1614261900000|2021-02-25 14:05:00|23088.56|23088.56|23058.45|23058.45|23088.56|23088.56|23054.91|23054.91|0
1614262200000|2021-02-25 14:10:00|23059.27|23059.27|23058.16|23058.16|23073.56|23073.56|23055.73|23055.73|0
1614262500000|2021-02-25 14:15:00|23058.58|23058.58|23059.59|23059.59|23063.13|23063.13|23055.03|23055.03|0
1614262800000|2021-02-25 14:20:00|23058.99|23058.99|23052.31|23052.31|23059.81|23059.81|23052.31|23052.31|0
1614263100000|2021-02-25 14:25:00|23051.71|23051.71|23052.31|23052.31|23058.79|23058.79|23046.97|23046.97|0
1614263400000|2021-02-25 14:30:00|23048.77|23048.77|23042.89|23042.89|23052.31|23052.31|23012.95|23012.95|0
1614263700000|2021-02-25 14:35:00|23046.43|23046.43|23031.67|23031.67|23075.37|23075.37|23028.13|23028.13|0
1614264000000|2021-02-25 14:40:00|23021.04|23021.04|23019.81|23019.81|23033.98|23033.98|23008.59|23008.59|0
1614264300000|2021-02-25 14:45:00|23016.27|23016.27|23060.79|23060.79|23067.87|23067.87|23016.27|23016.27|0
1614264600000|2021-02-25 14:50:00|23061.2|23061.2|23058.36|23058.36|23088.49|23088.49|23058.36|23058.36|0
1614264900000|2021-02-25 14:55:00|23054.82|23054.82|23013.77|23013.77|23061.9|23061.9|23010.23|23010.23|0
1614265200000|2021-02-25 15:00:00|23006.69|23006.69|22976.46|22976.46|23012.57|23012.57|22976.46|22976.46|0
1614265500000|2021-02-25 15:05:00|22972.92|22972.92|22987.28|22987.28|22987.28|22987.28|22958.83|22958.83|0
1614265800000|2021-02-25 15:10:00|22990.82|22990.82|23007.49|23007.49|23014.16|23014.16|22982.54|22982.54|0
1614266100000|2021-02-25 15:15:00|23011.03|23011.03|23030.11|23030.11|23030.71|23030.71|23011.03|23011.03|0
1614266400000|2021-02-25 15:20:00|23033.65|23033.65|23033.55|23033.55|23041.52|23041.52|23026.57|23026.57|0
1614266700000|2021-02-25 15:25:00|23030.01|23030.01|22998.07|22998.07|23030.01|23030.01|22990.99|22990.99|0
1614267000000|2021-02-25 15:30:00|22997.47|22997.47|22956.39|22956.39|22997.47|22997.47|22951.48|22951.48|0
1614267300000|2021-02-25 15:35:00|22952.85|22952.85|22941.58|22941.58|22956.39|22956.39|22922.43|22922.43|0
1614267600000|2021-02-25 15:40:00|22938.04|22938.04|22960.97|22960.97|22960.97|22960.97|22937.44|22937.44|0
1614267900000|2021-02-25 15:45:00|22953.89|22953.89|22961.6|22961.6|22970.58|22970.58|22953.89|22953.89|0
1614268200000|2021-02-25 15:50:00|22960.4|22960.4|22995.01|22995.01|22999.16|22999.16|22947.56|22947.56|0
1614268500000|2021-02-25 15:55:00|22991.47|22991.47|22990.66|22990.66|23005.49|23005.49|22983.64|22983.64|0
1614268800000|2021-02-25 16:00:00|22990.05|22990.05|22975.04|22975.04|22990.05|22990.05|22966.35|22966.35|0
1614269100000|2021-02-25 16:05:00|22971.5|22971.5|23001.51|23001.51|23001.51|23001.51|22971.5|22971.5|0
1614269400000|2021-02-25 16:10:00|22997.97|22997.97|22973.31|22973.31|22997.97|22997.97|22969.77|22969.77|0
1614269700000|2021-02-25 16:15:00|22966.22|22966.22|22963.53|22963.53|22968.63|22968.63|22951.46|22951.46|0
1614270000000|2021-02-25 16:20:00|22959.99|22959.99|22916.36|22916.36|22965.02|22965.02|22889.77|22889.77|0
1614270300000|2021-02-25 16:25:00|22923.44|22923.44|22903.15|22903.15|22934.19|22934.19|22899.61|22899.61|0
1614327300000|2021-02-26 08:15:00|22759.72|22759.72|22774.35|22774.35|22782.59|22782.59|22715.35|22715.35|0
1614327600000|2021-02-26 08:20:00|22784.97|22784.97|22770.18|22770.18|22813.4|22813.4|22770.18|22770.18|0
1614327900000|2021-02-26 08:25:00|22759.56|22759.56|22795.42|22795.42|22811.51|22811.51|22759.15|22759.15|0
1614328200000|2021-02-26 08:30:00|22791.88|22791.88|22779.26|22779.26|22792.29|22792.29|22772.18|22772.18|0
1614328500000|2021-02-26 08:35:00|22768.64|22768.64|22758.9|22758.9|22787.11|22787.11|22747.39|22747.39|0
1614328800000|2021-02-26 08:40:00|22762.44|22762.44|22845.82|22845.82|22845.82|22845.82|22762.44|22762.44|0
1614329100000|2021-02-26 08:45:00|22838.74|22838.74|22848.2|22848.2|22852.66|22852.66|22834.59|22834.59|0
1614329400000|2021-02-26 08:50:00|22844.66|22844.66|22843.35|22843.35|22850.84|22850.84|22832.72|22832.72|0
1614329700000|2021-02-26 08:55:00|22836.27|22836.27|22821.78|22821.78|22843.95|22843.95|22821.78|22821.78|0
1614330000000|2021-02-26 09:00:00|22811.16|22811.16|22805.74|22805.74|22814.7|22814.7|22763.15|22763.15|0
1614330300000|2021-02-26 09:05:00|22809.29|22809.29|22838.85|22838.85|22849.47|22849.47|22809.29|22809.29|0
1614330600000|2021-02-26 09:10:00|22845.93|22845.93|22865.26|22865.26|22875.34|22875.34|22845.93|22845.93|0
1614330900000|2021-02-26 09:15:00|22872.34|22872.34|22871.56|22871.56|22883.03|22883.03|22863.52|22863.52|0
1614331200000|2021-02-26 09:20:00|22868.02|22868.02|22833.12|22833.12|22868.02|22868.02|22826.03|22826.03|0
1614331500000|2021-02-26 09:25:00|22829.57|22829.57|22842.73|22842.73|22846.27|22846.27|22821.29|22821.29|0
1614331800000|2021-02-26 09:30:00|22842.13|22842.13|22817.62|22817.62|22842.13|22842.13|22806.52|22806.52|0
1614332100000|2021-02-26 09:35:00|22814.08|22814.08|22814.75|22814.75|22818.23|22818.23|22807.67|22807.67|0
1614332400000|2021-02-26 09:40:00|22818.3|22818.3|22825.6|22825.6|22829.14|22829.14|22807.89|22807.89|0
1614332700000|2021-02-26 09:45:00|22832.68|22832.68|22818.51|22818.51|22836.82|22836.82|22818.51|22818.51|0
1614333000000|2021-02-26 09:50:00|22811.43|22811.43|22807.41|22807.41|22811.43|22811.43|22794.57|22794.57|0
1614333300000|2021-02-26 09:55:00|22808.37|22808.37|22798.98|22798.98|22811.31|22811.31|22797.75|22797.75|0
1614333600000|2021-02-26 10:00:00|22802.52|22802.52|22805.46|22805.46|22813.14|22813.14|22794.23|22794.23|0
1614333900000|2021-02-26 10:05:00|22801.92|22801.92|22779.06|22779.06|22808.4|22808.4|22779.06|22779.06|0
1614334200000|2021-02-26 10:10:00|22778.58|22778.58|22777.85|22777.85|22782.12|22782.12|22775.04|22775.04|0
1614334500000|2021-02-26 10:15:00|22777.44|22777.44|22776.24|22776.24|22777.44|22777.44|22765.62|22765.62|0
1614334800000|2021-02-26 10:20:00|22779.78|22779.78|22768.56|22768.56|22805.17|22805.17|22764.19|22764.19|0
1614335100000|2021-02-26 10:25:00|22769.16|22769.16|22756.36|22756.36|22769.57|22769.57|22755.4|22755.4|0
1614335400000|2021-02-26 10:30:00|22756.96|22756.96|22807.55|22807.55|22807.55|22807.55|22756.55|22756.55|0
1614335700000|2021-02-26 10:35:00|22814.64|22814.64|22808.95|22808.95|22825.86|22825.86|22808.95|22808.95|0
1614336000000|2021-02-26 10:40:00|22801.86|22801.86|22790.04|22790.04|22808.95|22808.95|22790.04|22790.04|0
1614336300000|2021-02-26 10:45:00|22786.5|22786.5|22796.64|22796.64|22807.74|22807.74|22771.85|22771.85|0
1614336600000|2021-02-26 10:50:00|22793.1|22793.1|22752.53|22752.53|22800.18|22800.18|22752.53|22752.53|0
1614336900000|2021-02-26 10:55:00|22748.99|22748.99|22710.69|22710.69|22752.53|22752.53|22710.69|22710.69|0
1614337200000|2021-02-26 11:00:00|22703.61|22703.61|22695.04|22695.04|22735.6|22735.6|22689.57|22689.57|0
1614337500000|2021-02-26 11:05:00|22696.24|22696.24|22695.76|22695.76|22711.73|22711.73|22677.93|22677.93|0
1614337800000|2021-02-26 11:10:00|22692.22|22692.22|22692.41|22692.41|22695.95|22695.95|22672.9|22672.9|0
1614338100000|2021-02-26 11:15:00|22688.87|22688.87|22650.57|22650.57|22691.21|22691.21|22650.16|22650.16|0
1614338400000|2021-02-26 11:20:00|22657.65|22657.65|22654.89|22654.89|22669.05|22669.05|22622.42|22622.42|0
1614338700000|2021-02-26 11:25:00|22665.51|22665.51|22622.01|22622.01|22666.11|22666.11|22614.92|22614.92|0
1614339000000|2021-02-26 11:30:00|22618.46|22618.46|22605.46|22605.46|22628.49|22628.49|22573.59|22573.59|0
1614339300000|2021-02-26 11:35:00|22606.66|22606.66|22583.78|22583.78|22606.66|22606.66|22580.23|22580.23|0
1614339600000|2021-02-26 11:40:00|22580.23|22580.23|22558.55|22558.55|22601.65|22601.65|22558.55|22558.55|0
1614339900000|2021-02-26 11:45:00|22559.15|22559.15|22530.9|22530.9|22576.86|22576.86|22530.9|22530.9|0
1614340200000|2021-02-26 11:50:00|22534.44|22534.44|22546.99|22546.99|22558.82|22558.82|22534.44|22534.44|0
1614340500000|2021-02-26 11:55:00|22539.91|22539.91|22535.65|22535.65|22546.99|22546.99|22524.42|22524.42|0
1614340800000|2021-02-26 12:00:00|22532.11|22532.11|22539.98|22539.98|22539.98|22539.98|22503.97|22503.97|0
1614341100000|2021-02-26 12:05:00|22543.52|22543.52|22506.91|22506.91|22543.52|22543.52|22506.91|22506.91|0
1614341400000|2021-02-26 12:10:00|22503.36|22503.36|22477.47|22477.47|22513.99|22513.99|22473.93|22473.93|0
1614341700000|2021-02-26 12:15:00|22477.06|22477.06|22529.86|22529.86|22551.11|22551.11|22477.06|22477.06|0
1614342000000|2021-02-26 12:20:00|22522.78|22522.78|22517.15|22517.15|22526.92|22526.92|22502.13|22502.13|0
1614342300000|2021-02-26 12:25:00|22513.61|22513.61|22519.87|22519.87|22528.37|22528.37|22506.52|22506.52|0
1614342600000|2021-02-26 12:30:00|22523.41|22523.41|22534.63|22534.63|22563.57|22563.57|22523.41|22523.41|0
1614342900000|2021-02-26 12:35:00|22535.04|22535.04|22548.2|22548.2|22558.82|22558.82|22513.2|22513.2|0
1614343200000|2021-02-26 12:40:00|22544.66|22544.66|22553.47|22553.47|22553.47|22553.47|22538.11|22538.11|0
1614343500000|2021-02-26 12:45:00|22546.39|22546.39|22549.14|22549.14|22553.89|22553.89|22527.48|22527.48|0
1614343800000|2021-02-26 12:50:00|22548.73|22548.73|22548.54|22548.54|22558.63|22558.63|22541.46|22541.46|0
1614344100000|2021-02-26 12:55:00|22545|22545|22436.51|22436.51|22552.08|22552.08|22425.89|22425.89|0
1614344400000|2021-02-26 13:00:00|22429.43|22429.43|22391.75|22391.75|22433.16|22433.16|22374.35|22374.35|0
1614344700000|2021-02-26 13:05:00|22388.21|22388.21|22464.86|22464.86|22474.28|22474.28|22388.21|22388.21|0
1614345000000|2021-02-26 13:10:00|22457.77|22457.77|22457.36|22457.36|22461.32|22461.32|22412.53|22412.53|0
1614345300000|2021-02-26 13:15:00|22460.9|22460.9|22434.07|22434.07|22465.65|22465.65|22418|22418|0
1614345600000|2021-02-26 13:20:00|22430.53|22430.53|22488.49|22488.49|22502.96|22502.96|22430.53|22430.53|0
1614345900000|2021-02-26 13:25:00|22492.03|22492.03|22498.55|22498.55|22526.88|22526.88|22459.91|22459.91|0
1614346200000|2021-02-26 13:30:00|22495.01|22495.01|22487.52|22487.52|22498.55|22498.55|22456.47|22456.47|0
1614346500000|2021-02-26 13:35:00|22498.14|22498.14|22494.6|22494.6|22505.82|22505.82|22469.21|22469.21|0
1614346800000|2021-02-26 13:40:00|22487.52|22487.52|22457.67|22457.67|22502.28|22502.28|22447.05|22447.05|0
1614347100000|2021-02-26 13:45:00|22461.21|22461.21|22457|22457|22467.62|22467.62|22426.65|22426.65|0
1614347400000|2021-02-26 13:50:00|22460.54|22460.54|22446.5|22446.5|22460.54|22460.54|22429.39|22429.39|0
1614347700000|2021-02-26 13:55:00|22442.96|22442.96|22482.92|22482.92|22486.46|22486.46|22442.96|22442.96|0
1614348000000|2021-02-26 14:00:00|22484.13|22484.13|22454.52|22454.52|22518.34|22518.34|22454.52|22454.52|0
1614348300000|2021-02-26 14:05:00|22458.07|22458.07|22449.37|22449.37|22489.34|22489.34|22445.83|22445.83|0
1614348600000|2021-02-26 14:10:00|22442.29|22442.29|22446.84|22446.84|22452.91|22452.91|22431.66|22431.66|0
1614348900000|2021-02-26 14:15:00|22443.3|22443.3|22422.24|22422.24|22458.07|22458.07|22400.8|22400.8|0
1614349200000|2021-02-26 14:20:00|22415.16|22415.16|22437.01|22437.01|22442.48|22442.48|22407.6|22407.6|0
1614349500000|2021-02-26 14:25:00|22440.55|22440.55|22499.18|22499.18|22509.39|22509.39|22439.95|22439.95|0
1614349800000|2021-02-26 14:30:00|22495.64|22495.64|22488.04|22488.04|22527.22|22527.22|22463.28|22463.28|0
1614350100000|2021-02-26 14:35:00|22486.83|22486.83|22500.26|22500.26|22519.58|22519.58|22466.99|22466.99|0
1614350400000|2021-02-26 14:40:00|22496.72|22496.72|22477.15|22477.15|22541.5|22541.5|22450.93|22450.93|0
1614350700000|2021-02-26 14:45:00|22480.69|22480.69|22468.24|22468.24|22507.41|22507.41|22449.14|22449.14|0
1614351000000|2021-02-26 14:50:00|22464.7|22464.7|22499.16|22499.16|22499.16|22499.16|22398.11|22398.11|0
1614351300000|2021-02-26 14:55:00|22502.71|22502.71|22425.76|22425.76|22502.71|22502.71|22422.22|22422.22|0
1614351600000|2021-02-26 15:00:00|22429.3|22429.3|22451.61|22451.61|22466.93|22466.93|22418.68|22418.68|0
1614351900000|2021-02-26 15:05:00|22451.01|22451.01|22420.12|22420.12|22462.91|22462.91|22420.12|22420.12|0
1614352200000|2021-02-26 15:10:00|22416.58|22416.58|22373.97|22373.97|22445.28|22445.28|22373.97|22373.97|0
1614352500000|2021-02-26 15:15:00|22373.37|22373.37|22396.43|22396.43|22415.33|22415.33|22355.07|22355.07|0
1614352800000|2021-02-26 15:20:00|22397.03|22397.03|22358.8|22358.8|22419.48|22419.48|22352.32|22352.32|0
1614353100000|2021-02-26 15:25:00|22359.4|22359.4|22265.09|22265.09|22385.8|22385.8|22254.95|22254.95|0
1614353400000|2021-02-26 15:30:00|22268.63|22268.63|22263.48|22263.48|22302.12|22302.12|22259.34|22259.34|0
1614353700000|2021-02-26 15:35:00|22267.02|22267.02|22289.71|22289.71|22297.39|22297.39|22249.09|22249.09|0
1614354000000|2021-02-26 15:40:00|22286.16|22286.16|22319.53|22319.53|22333.69|22333.69|22268.99|22268.99|0
1614354300000|2021-02-26 15:45:00|22319.94|22319.94|22361.78|22361.78|22361.78|22361.78|22309.31|22309.31|0
1614354600000|2021-02-26 15:50:00|22360.57|22360.57|22317.26|22317.26|22360.57|22360.57|22298.16|22298.16|0
1614354900000|2021-02-26 15:55:00|22324.34|22324.34|22272.07|22272.07|22324.34|22324.34|22262.94|22262.94|0
1614355200000|2021-02-26 16:00:00|22268.53|22268.53|22278.43|22278.43|22289.65|22289.65|22237.19|22237.19|0
1614355500000|2021-02-26 16:05:00|22281.97|22281.97|22312.39|22312.39|22341.86|22341.86|22278.43|22278.43|0
1614355800000|2021-02-26 16:10:00|22315.93|22315.93|22308.74|22308.74|22331.41|22331.41|22266.19|22266.19|0
1614356100000|2021-02-26 16:15:00|22309.95|22309.95|22225.66|22225.66|22309.95|22309.95|22214.44|22214.44|0
1614356400000|2021-02-26 16:20:00|22232.74|22232.74|22254.29|22254.29|22263.9|22263.9|22182.57|22182.57|0
1614356700000|2021-02-26 16:25:00|22254.7|22254.7|22156.99|22156.99|22262.8|22262.8|22139.84|22139.84|0
1614586500000|2021-03-01 08:15:00|22533.15|22533.15|22570.9|22570.9|22587.88|22587.88|22533.15|22533.15|0
1614586800000|2021-03-01 08:20:00|22574.44|22574.44|22613.67|22613.67|22613.67|22613.67|22570.54|22570.54|0
1614587100000|2021-03-01 08:25:00|22624.29|22624.29|22610.74|22610.74|22630.04|22630.04|22593.42|22593.42|0
1614587400000|2021-03-01 08:30:00|22603.66|22603.66|22636.11|22636.11|22636.11|22636.11|22595.35|22595.35|0
1614587700000|2021-03-01 08:35:00|22643.19|22643.19|22681.04|22681.04|22681.04|22681.04|22637.34|22637.34|0
1614588000000|2021-03-01 08:40:00|22677.49|22677.49|22709.63|22709.63|22709.63|22709.63|22677.49|22677.49|0
1614588300000|2021-03-01 08:45:00|22695.46|22695.46|22709.12|22709.12|22742.2|22742.2|22688.38|22688.38|0
1614588600000|2021-03-01 08:50:00|22712.67|22712.67|22698.09|22698.09|22719.75|22719.75|22698.09|22698.09|0
1614588900000|2021-03-01 08:55:00|22701.63|22701.63|22721.07|22721.07|22721.68|22721.68|22686.26|22686.26|0
1614589200000|2021-03-01 09:00:00|22721.68|22721.68|22709.95|22709.95|22760.73|22760.73|22709.95|22709.95|0
1614589500000|2021-03-01 09:05:00|22713.49|22713.49|22738.28|22738.28|22743.84|22743.84|22713.49|22713.49|0
1614589800000|2021-03-01 09:10:00|22738.69|22738.69|22740.05|22740.05|22747.13|22747.13|22738.69|22738.69|0
1614590100000|2021-03-01 09:15:00|22739.64|22739.64|22726.1|22726.1|22743.18|22743.18|22722.56|22722.56|0
1614590400000|2021-03-01 09:20:00|22729.64|22729.64|22689.77|22689.77|22729.64|22729.64|22683.7|22683.7|0
1614590700000|2021-03-01 09:25:00|22696.85|22696.85|22661.59|22661.59|22696.85|22696.85|22661.59|22661.59|0
1614591000000|2021-03-01 09:30:00|22658.05|22658.05|22639.33|22639.33|22661.59|22661.59|22639.33|22639.33|0
1614591300000|2021-03-01 09:35:00|22642.87|22642.87|22663.93|22663.93|22663.93|22663.93|22638.73|22638.73|0
1614591600000|2021-03-01 09:40:00|22660.39|22660.39|22650.91|22650.91|22662.55|22662.55|22643.64|22643.64|0
1614591900000|2021-03-01 09:45:00|22651.52|22651.52|22642|22642|22652.62|22652.62|22631.37|22631.37|0
1614592200000|2021-03-01 09:50:00|22645.54|22645.54|22663.66|22663.66|22663.66|22663.66|22638.46|22638.46|0
1614592500000|2021-03-01 09:55:00|22660.11|22660.11|22689.17|22689.17|22693.19|22693.19|22660.11|22660.11|0
1614592800000|2021-03-01 10:00:00|22692.71|22692.71|22680.81|22680.81|22695.05|22695.05|22679.99|22679.99|0
1614593100000|2021-03-01 10:05:00|22677.27|22677.27|22674.11|22674.11|22687.29|22687.29|22670.28|22670.28|0
1614593400000|2021-03-01 10:10:00|22670.57|22670.57|22675.03|22675.03|22677.46|22677.46|22662.7|22662.7|0
1614593700000|2021-03-01 10:15:00|22671.49|22671.49|22624.68|22624.68|22671.49|22671.49|22624.68|22624.68|0
1614594000000|2021-03-01 10:20:00|22624.27|22624.27|22617.31|22617.31|22627.81|22627.81|22603.15|22603.15|0
1614594300000|2021-03-01 10:25:00|22620.85|22620.85|22605.32|22605.32|22627.94|22627.94|22601.78|22601.78|0
1614594600000|2021-03-01 10:30:00|22608.86|22608.86|22603.8|22603.8|22620.91|22620.91|22597.64|22597.64|0
1614594900000|2021-03-01 10:35:00|22607.34|22607.34|22646.49|22646.49|22646.49|22646.49|22607.34|22607.34|0
1614595200000|2021-03-01 10:40:00|22642.95|22642.95|22631.72|22631.72|22642.95|22642.95|22617.56|22617.56|0
1614595500000|2021-03-01 10:45:00|22624.64|22624.64|22688.91|22688.91|22691.92|22691.92|22621.1|22621.1|0
1614595800000|2021-03-01 10:50:00|22685.37|22685.37|22701.56|22701.56|22711.97|22711.97|22670.61|22670.61|0
1614596100000|2021-03-01 10:55:00|22702.77|22702.77|22674.03|22674.03|22702.77|22702.77|22674.03|22674.03|0
1614596400000|2021-03-01 11:00:00|22666.94|22666.94|22653.12|22653.12|22671.02|22671.02|22645.22|22645.22|0
1614596700000|2021-03-01 11:05:00|22646.04|22646.04|22631.27|22631.27|22646.04|22646.04|22624.79|22624.79|0
1614597000000|2021-03-01 11:10:00|22627.73|22627.73|22623.59|22623.59|22633.8|22633.8|22616.09|22616.09|0
1614597300000|2021-03-01 11:15:00|22627.13|22627.13|22626.43|22626.43|22635.03|22635.03|22618.15|22618.15|0
1614597600000|2021-03-01 11:20:00|22629.97|22629.97|22649.91|22649.91|22653.57|22653.57|22622.29|22622.29|0
1614597900000|2021-03-01 11:25:00|22650.51|22650.51|22648.78|22648.78|22651.11|22651.11|22631|22631|0
1614598200000|2021-03-01 11:30:00|22652.32|22652.32|22640.68|22640.68|22653.52|22653.52|22630.06|22630.06|0
1614598500000|2021-03-01 11:35:00|22637.14|22637.14|22638.85|22638.85|22638.85|22638.85|22627.62|22627.62|0
1614598800000|2021-03-01 11:40:00|22642.39|22642.39|22644.41|22644.41|22644.41|22644.41|22628.22|22628.22|0
1614599100000|2021-03-01 11:45:00|22647.96|22647.96|22605.03|22605.03|22647.96|22647.96|22590.87|22590.87|0
1614599400000|2021-03-01 11:50:00|22608.58|22608.58|22569.58|22569.58|22612.12|22612.12|22551.27|22551.27|0
1614599700000|2021-03-01 11:55:00|22566.04|22566.04|22595.57|22595.57|22595.57|22595.57|22562.5|22562.5|0
1614600000000|2021-03-01 12:00:00|22592.03|22592.03|22571.03|22571.03|22595.57|22595.57|22563.94|22563.94|0
1614600300000|2021-03-01 12:05:00|22567.49|22567.49|22589.33|22589.33|22589.33|22589.33|22563.34|22563.34|0
1614600600000|2021-03-01 12:10:00|22592.88|22592.88|22589.33|22589.33|22596.42|22596.42|22589.33|22589.33|0
1614600900000|2021-03-01 12:15:00|22590.16|22590.16|22618.31|22618.31|22618.31|22618.31|22590.16|22590.16|0
1614601200000|2021-03-01 12:20:00|22628.93|22628.93|22615.66|22615.66|22638.11|22638.11|22614.77|22614.77|0
1614601500000|2021-03-01 12:25:00|22614.46|22614.46|22594.24|22594.24|22615.06|22615.06|22583.55|22583.55|0
1614601800000|2021-03-01 12:30:00|22590.7|22590.7|22590.63|22590.63|22597.79|22597.79|22586.68|22586.68|0
1614602100000|2021-03-01 12:35:00|22594.18|22594.18|22605.4|22605.4|22607.74|22607.74|22581.75|22581.75|0
1614602400000|2021-03-01 12:40:00|22604.8|22604.8|22615.42|22615.42|22616.63|22616.63|22604.8|22604.8|0
1614602700000|2021-03-01 12:45:00|22618.96|22618.96|22602.08|22602.08|22626.05|22626.05|22602.08|22602.08|0
1614603000000|2021-03-01 12:50:00|22605.62|22605.62|22607.96|22607.96|22611.5|22611.5|22604.42|22604.42|0
1614603300000|2021-03-01 12:55:00|22604.42|22604.42|22590.92|22590.92|22604.42|22604.42|22586.71|22586.71|0
1614603600000|2021-03-01 13:00:00|22590.44|22590.44|22601.67|22601.67|22601.67|22601.67|22583.36|22583.36|0
1614603900000|2021-03-01 13:05:00|22605.21|22605.21|22593.51|22593.51|22605.21|22605.21|22586.42|22586.42|0
1614604200000|2021-03-01 13:10:00|22597.05|22597.05|22582.06|22582.06|22597.05|22597.05|22578.93|22578.93|0
1614604500000|2021-03-01 13:15:00|22578.52|22578.52|22548.55|22548.55|22582.06|22582.06|22546.65|22546.65|0
1614604800000|2021-03-01 13:20:00|22552.09|22552.09|22562.81|22562.81|22562.93|22562.93|22548.55|22548.55|0
1614605100000|2021-03-01 13:25:00|22555.73|22555.73|22529.74|22529.74|22556.33|22556.33|22529.74|22529.74|0
1614605400000|2021-03-01 13:30:00|22526.19|22526.19|22565.15|22565.15|22565.15|22565.15|22526.19|22526.19|0
1614605700000|2021-03-01 13:35:00|22561.61|22561.61|22570.3|22570.3|22581.34|22581.34|22561.61|22561.61|0
1614606000000|2021-03-01 13:40:00|22570.9|22570.9|22568.88|22568.88|22573.65|22573.65|22568.88|22568.88|0
1614606300000|2021-03-01 13:45:00|22565.34|22565.34|22513.07|22513.07|22565.34|22565.34|22502.44|22502.44|0
1614606600000|2021-03-01 13:50:00|22509.52|22509.52|22503.77|22503.77|22523.69|22523.69|22492.35|22492.35|0
1614606900000|2021-03-01 13:55:00|22507.31|22507.31|22494.4|22494.4|22510.85|22510.85|22484.26|22484.26|0
1614607200000|2021-03-01 14:00:00|22492.6|22492.6|22512.12|22512.12|22523.98|22523.98|22483.18|22483.18|0
1614607500000|2021-03-01 14:05:00|22508.58|22508.58|22523.5|22523.5|22527.04|22527.04|22487.36|22487.36|0
1614607800000|2021-03-01 14:10:00|22519.96|22519.96|22538.04|22538.04|22538.04|22538.04|22518.46|22518.46|0
1614608100000|2021-03-01 14:15:00|22530.95|22530.95|22500.6|22500.6|22541.58|22541.58|22489.98|22489.98|0
1614608400000|2021-03-01 14:20:00|22493.52|22493.52|22480.24|22480.24|22512.71|22512.71|22476.7|22476.7|0
1614608700000|2021-03-01 14:25:00|22487.32|22487.32|22477.75|22477.75|22490.04|22490.04|22468.8|22468.8|0
1614609000000|2021-03-01 14:30:00|22470.67|22470.67|22492.23|22492.23|22515.34|22515.34|22470.67|22470.67|0
1614609300000|2021-03-01 14:35:00|22485.15|22485.15|22499.98|22499.98|22499.98|22499.98|22456.53|22456.53|0
1614609600000|2021-03-01 14:40:00|22496.44|22496.44|22499.38|22499.38|22520.63|22520.63|22485.82|22485.82|0
1614609900000|2021-03-01 14:45:00|22510.01|22510.01|22551.81|22551.81|22557.68|22557.68|22506.88|22506.88|0
1614610200000|2021-03-01 14:50:00|22558.89|22558.89|22539.57|22539.57|22594.3|22594.3|22528.34|22528.34|0
1614610500000|2021-03-01 14:55:00|22535.43|22535.43|22562.96|22562.96|22594.86|22594.86|22521.26|22521.26|0
1614610800000|2021-03-01 15:00:00|22562.36|22562.36|22578.3|22578.3|22601|22601|22562.36|22562.36|0
1614611100000|2021-03-01 15:05:00|22574.76|22574.76|22596.92|22596.92|22596.92|22596.92|22562.33|22562.33|0
1614611400000|2021-03-01 15:10:00|22600.46|22600.46|22586.9|22586.9|22600.46|22600.46|22578.62|22578.62|0
1614611700000|2021-03-01 15:15:00|22587.38|22587.38|22653.03|22653.03|22656.16|22656.16|22583.84|22583.84|0
1614612000000|2021-03-01 15:20:00|22660.11|22660.11|22695.71|22695.71|22699.25|22699.25|22657.05|22657.05|0
1614612300000|2021-03-01 15:25:00|22692.17|22692.17|22628.91|22628.91|22696.19|22696.19|22628.91|22628.91|0
1614612600000|2021-03-01 15:30:00|22625.37|22625.37|22640.45|22640.45|22651.07|22651.07|22618.28|22618.28|0
1614612900000|2021-03-01 15:35:00|22633.36|22633.36|22629.89|22629.89|22645.67|22645.67|22612.18|22612.18|0
1614613200000|2021-03-01 15:40:00|22626.35|22626.35|22626.95|22626.95|22637.57|22637.57|22611.17|22611.17|0
1614613500000|2021-03-01 15:45:00|22623.41|22623.41|22669.35|22669.35|22682.31|22682.31|22623.41|22623.41|0
1614613800000|2021-03-01 15:50:00|22672.89|22672.89|22668.87|22668.87|22679.37|22679.37|22661.66|22661.66|0
1614614100000|2021-03-01 15:55:00|22672.41|22672.41|22698.69|22698.69|22701.15|22701.15|22672.41|22672.41|0
1614614400000|2021-03-01 16:00:00|22695.15|22695.15|22693.32|22693.32|22700.4|22700.4|22681.46|22681.46|0
1614614700000|2021-03-01 16:05:00|22689.77|22689.77|22689.3|22689.3|22689.77|22689.77|22670.92|22670.92|0
1614615000000|2021-03-01 16:10:00|22690.5|22690.5|22688.45|22688.45|22699.48|22699.48|22676.18|22676.18|0
1614615300000|2021-03-01 16:15:00|22688.93|22688.93|22707.22|22707.22|22724.93|22724.93|22683.54|22683.54|0
1614615600000|2021-03-01 16:20:00|22703.68|22703.68|22688.14|22688.14|22707.41|22707.41|22682.62|22682.62|0
1614615900000|2021-03-01 16:25:00|22684.59|22684.59|22649.21|22649.21|22686.21|22686.21|22631.84|22631.84|0
1614672900000|2021-03-02 08:15:00|22684.89|22684.89|22757.47|22757.47|22759.58|22759.58|22684.89|22684.89|0
1614673200000|2021-03-02 08:20:00|22764.56|22764.56|22725.33|22725.33|22770.43|22770.43|22725.33|22725.33|0
1614673500000|2021-03-02 08:25:00|22721.78|22721.78|22608.74|22608.74|22729.47|22729.47|22594.57|22594.57|0
1614673800000|2021-03-02 08:30:00|22612.28|22612.28|22629.64|22629.64|22633.18|22633.18|22605.19|22605.19|0
1614674100000|2021-03-02 08:35:00|22629.04|22629.04|22656.35|22656.35|22671.72|22671.72|22629.04|22629.04|0
1614674400000|2021-03-02 08:40:00|22659.89|22659.89|22677.59|22677.59|22677.59|22677.59|22656.35|22656.35|0
1614674700000|2021-03-02 08:45:00|22674.05|22674.05|22683.16|22683.16|22687.3|22687.3|22671.93|22671.93|0
1614675000000|2021-03-02 08:50:00|22679.62|22679.62|22631.87|22631.87|22683.16|22683.16|22631.87|22631.87|0
1614675300000|2021-03-02 08:55:00|22631.27|22631.27|22579.5|22579.5|22631.27|22631.27|22575.36|22575.36|0
1614675600000|2021-03-02 09:00:00|22579.91|22579.91|22589.72|22589.72|22589.72|22589.72|22575.14|22575.14|0
1614675900000|2021-03-02 09:05:00|22590.13|22590.13|22580.01|22580.01|22590.13|22590.13|22570.18|22570.18|0
1614676200000|2021-03-02 09:10:00|22579.4|22579.4|22524|22524|22579.4|22579.4|22524|22524|0
1614676500000|2021-03-02 09:15:00|22525.21|22525.21|22538.02|22538.02|22553.6|22553.6|22525.21|22525.21|0
1614676800000|2021-03-02 09:20:00|22534.48|22534.48|22537.54|22537.54|22544.62|22544.62|22526.91|22526.91|0
1614677100000|2021-03-02 09:25:00|22538.14|22538.14|22563.53|22563.53|22563.53|22563.53|22538.14|22538.14|0
1614677400000|2021-03-02 09:30:00|22564.13|22564.13|22581.52|22581.52|22581.52|22581.52|22557.05|22557.05|0
1614677700000|2021-03-02 09:35:00|22585.06|22585.06|22584.72|22584.72|22593.76|22593.76|22581.91|22581.91|0
1614678000000|2021-03-02 09:40:00|22588.26|22588.26|22596.48|22596.48|22598.41|22598.41|22581.5|22581.5|0
1614678300000|2021-03-02 09:45:00|22600.02|22600.02|22628.95|22628.95|22632.5|22632.5|22600.02|22600.02|0
1614678600000|2021-03-02 09:50:00|22632.5|22632.5|22604.29|22604.29|22632.5|22632.5|22599.93|22599.93|0
1614678900000|2021-03-02 09:55:00|22611.37|22611.37|22626.74|22626.74|22638.57|22638.57|22611.37|22611.37|0
1614679200000|2021-03-02 10:00:00|22630.28|22630.28|22652.54|22652.54|22652.54|22652.54|22630.28|22630.28|0
1614679500000|2021-03-02 10:05:00|22653.14|22653.14|22662.15|22662.15|22668.32|22668.32|22653.14|22653.14|0
1614679800000|2021-03-02 10:10:00|22669.23|22669.23|22696.53|22696.53|22708.35|22708.35|22669.23|22669.23|0
1614680100000|2021-03-02 10:15:00|22692.98|22692.98|22681.93|22681.93|22692.98|22692.98|22681.93|22681.93|0
1614680400000|2021-03-02 10:20:00|22681.33|22681.33|22685.89|22685.89|22692.56|22692.56|22681.33|22681.33|0
1614680700000|2021-03-02 10:25:00|22682.35|22682.35|22693.19|22693.19|22695.5|22695.5|22682.35|22682.35|0
1614681000000|2021-03-02 10:30:00|22696.73|22696.73|22716.77|22716.77|22716.77|22716.77|22696.73|22696.73|0
1614681300000|2021-03-02 10:35:00|22715.57|22715.57|22691.92|22691.92|22715.57|22715.57|22691.92|22691.92|0
1614681600000|2021-03-02 10:40:00|22692.52|22692.52|22698.63|22698.63|22723.01|22723.01|22692.52|22692.52|0
1614681900000|2021-03-02 10:45:00|22695.09|22695.09|22708.63|22708.63|22712.17|22712.17|22691.55|22691.55|0
1614682200000|2021-03-02 10:50:00|22715.71|22715.71|22732.81|22732.81|22732.81|22732.81|22715.71|22715.71|0
1614682500000|2021-03-02 10:55:00|22736.35|22736.35|22729.87|22729.87|22736.96|22736.96|22729.27|22729.27|0
1614682800000|2021-03-02 11:00:00|22726.33|22726.33|22707.8|22707.8|22726.33|22726.33|22703.06|22703.06|0
1614683100000|2021-03-02 11:05:00|22704.26|22704.26|22693.16|22693.16|22707.8|22707.8|22693.16|22693.16|0
1614683400000|2021-03-02 11:10:00|22689.62|22689.62|22700.97|22700.97|22700.97|22700.97|22682.54|22682.54|0
1614683700000|2021-03-02 11:15:00|22704.51|22704.51|22699.23|22699.23|22712.79|22712.79|22698.63|22698.63|0
1614684000000|2021-03-02 11:20:00|22702.77|22702.77|22728.69|22728.69|22729.3|22729.3|22702.29|22702.29|0
1614684300000|2021-03-02 11:25:00|22732.24|22732.24|22743.08|22743.08|22747.22|22747.22|22728.31|22728.31|0
1614684600000|2021-03-02 11:30:00|22739.54|22739.54|22735.52|22735.52|22743.08|22743.08|22721.35|22721.35|0
1614684900000|2021-03-02 11:35:00|22739.06|22739.06|22738.05|22738.05|22739.06|22739.06|22720.34|22720.34|0
1614685200000|2021-03-02 11:40:00|22741.59|22741.59|22717.52|22717.52|22745.73|22745.73|22717.52|22717.52|0
1614685500000|2021-03-02 11:45:00|22713.98|22713.98|22712.12|22712.12|22715.18|22715.18|22704.56|22704.56|0
1614685800000|2021-03-02 11:50:00|22708.58|22708.58|22705.04|22705.04|22708.58|22708.58|22701.5|22701.5|0
1614686100000|2021-03-02 11:55:00|22708.58|22708.58|22663.08|22663.08|22708.58|22708.58|22663.08|22663.08|0
1614686400000|2021-03-02 12:00:00|22666.62|22666.62|22711.74|22711.74|22711.74|22711.74|22666.62|22666.62|0
1614686700000|2021-03-02 12:05:00|22712.94|22712.94|22709.4|22709.4|22723.57|22723.57|22709.4|22709.4|0
1614687000000|2021-03-02 12:10:00|22712.94|22712.94|22727.71|22727.71|22727.71|22727.71|22712.53|22712.53|0
1614687300000|2021-03-02 12:15:00|22728.67|22728.67|22717.85|22717.85|22728.67|22728.67|22705.62|22705.62|0
1614687600000|2021-03-02 12:20:00|22721.4|22721.4|22733.44|22733.44|22733.44|22733.44|22721.4|22721.4|0
1614687900000|2021-03-02 12:25:00|22740.52|22740.52|22752.98|22752.98|22760.06|22760.06|22740.52|22740.52|0
1614688200000|2021-03-02 12:30:00|22749.44|22749.44|22755.32|22755.32|22756.52|22756.52|22745.9|22745.9|0
1614688500000|2021-03-02 12:35:00|22751.78|22751.78|22764.56|22764.56|22765.17|22765.17|22751.78|22751.78|0
1614688800000|2021-03-02 12:40:00|22768.11|22768.11|22765.17|22765.17|22768.11|22768.11|22761.02|22761.02|0
1614689100000|2021-03-02 12:45:00|22764.56|22764.56|22765.04|22765.04|22775.6|22775.6|22761.02|22761.02|0
1614689400000|2021-03-02 12:50:00|22763.24|22763.24|22755.75|22755.75|22763.24|22763.24|22755.75|22755.75|0
1614689700000|2021-03-02 12:55:00|22759.29|22759.29|22757.96|22757.96|22771.33|22771.33|22757.96|22757.96|0
1614690000000|2021-03-02 13:00:00|22754.42|22754.42|22745.66|22745.66|22758.08|22758.08|22743.32|22743.32|0
1614690300000|2021-03-02 13:05:00|22745.24|22745.24|22739.08|22739.08|22751.73|22751.73|22739.08|22739.08|0
1614690600000|2021-03-02 13:10:00|22739.68|22739.68|22719.25|22719.25|22740.5|22740.5|22715.71|22715.71|0
1614690900000|2021-03-02 13:15:00|22722.79|22722.79|22705.69|22705.69|22729.88|22729.88|22705.69|22705.69|0
1614691200000|2021-03-02 13:20:00|22709.23|22709.23|22676.16|22676.16|22709.23|22709.23|22676.16|22676.16|0
1614691500000|2021-03-02 13:25:00|22669.07|22669.07|22698.61|22698.61|22705.69|22705.69|22669.07|22669.07|0
1614691800000|2021-03-02 13:30:00|22691.52|22691.52|22675.53|22675.53|22691.52|22691.52|22668.85|22668.85|0
1614692100000|2021-03-02 13:35:00|22671.98|22671.98|22689.09|22689.09|22689.09|22689.09|22671.38|22671.38|0
1614692400000|2021-03-02 13:40:00|22685.55|22685.55|22683.14|22683.14|22699.71|22699.71|22683.14|22683.14|0
1614692700000|2021-03-02 13:45:00|22683.74|22683.74|22679.19|22679.19|22694.97|22694.97|22675.65|22675.65|0
1614693000000|2021-03-02 13:50:00|22682.73|22682.73|22686.27|22686.27|22689.81|22689.81|22682.73|22682.73|0
1614693300000|2021-03-02 13:55:00|22689.81|22689.81|22682.01|22682.01|22691.02|22691.02|22680.93|22680.93|0
1614693600000|2021-03-02 14:00:00|22678.47|22678.47|22687.35|22687.35|22708.6|22708.6|22678.47|22678.47|0
1614693900000|2021-03-02 14:05:00|22690.89|22690.89|22667.84|22667.84|22690.89|22690.89|22649.53|22649.53|0
1614694200000|2021-03-02 14:10:00|22664.3|22664.3|22688.9|22688.9|22692.44|22692.44|22663.7|22663.7|0
1614694500000|2021-03-02 14:15:00|22692.44|22692.44|22693.64|22693.64|22700.12|22700.12|22682.42|22682.42|0
1614694800000|2021-03-02 14:20:00|22694.24|22694.24|22723.59|22723.59|22723.59|22723.59|22693.64|22693.64|0
1614695100000|2021-03-02 14:25:00|22720.05|22720.05|22716.14|22716.14|22721.66|22721.66|22703.47|22703.47|0
1614695400000|2021-03-02 14:30:00|22712.19|22712.19|22696.5|22696.5|22716.33|22716.33|22677.79|22677.79|0
1614695700000|2021-03-02 14:35:00|22696.91|22696.91|22728.37|22728.37|22743.55|22743.55|22696.91|22696.91|0
1614696000000|2021-03-02 14:40:00|22721.29|22721.29|22698.68|22698.68|22735.17|22735.17|22670.35|22670.35|0
1614696300000|2021-03-02 14:45:00|22698.26|22698.26|22699.28|22699.28|22725.08|22725.08|22682.17|22682.17|0
1614696600000|2021-03-02 14:50:00|22698.68|22698.68|22695.52|22695.52|22717.58|22717.58|22679.14|22679.14|0
1614696900000|2021-03-02 14:55:00|22702.6|22702.6|22702.16|22702.16|22712.5|22712.5|22689.98|22689.98|0
1614697200000|2021-03-02 15:00:00|22701.75|22701.75|22714.87|22714.87|22729.03|22729.03|22694.67|22694.67|0
1614697500000|2021-03-02 15:05:00|22711.32|22711.32|22741.27|22741.27|22751.29|22751.29|22693.02|22693.02|0
1614697800000|2021-03-02 15:10:00|22737.73|22737.73|22745.58|22745.58|22745.58|22745.58|22689.28|22689.28|0
1614698100000|2021-03-02 15:15:00|22742.04|22742.04|22742.64|22742.64|22766.82|22766.82|22727.27|22727.27|0
1614698400000|2021-03-02 15:20:00|22742.16|22742.16|22717.78|22717.78|22768.78|22768.78|22717.78|22717.78|0
1614698700000|2021-03-02 15:25:00|22710.7|22710.7|22660.49|22660.49|22710.7|22710.7|22652.93|22652.93|0
1614699000000|2021-03-02 15:30:00|22664.03|22664.03|22690.12|22690.12|22704.29|22704.29|22660.49|22660.49|0
1614699300000|2021-03-02 15:35:00|22693.66|22693.66|22696.6|22696.6|22711.37|22711.37|22690.31|22690.31|0
1614699600000|2021-03-02 15:40:00|22695.78|22695.78|22695.71|22695.71|22713.42|22713.42|22685.16|22685.16|0
1614699900000|2021-03-02 15:45:00|22692.17|22692.17|22669.6|22669.6|22692.17|22692.17|22650.69|22650.69|0
1614700200000|2021-03-02 15:50:00|22673.14|22673.14|22676.43|22676.43|22677.76|22677.76|22658.73|22658.73|0
1614700500000|2021-03-02 15:55:00|22677.04|22677.04|22665.21|22665.21|22677.04|22677.04|22658.73|22658.73|0
1614700800000|2021-03-02 16:00:00|22665.81|22665.81|22641.65|22641.65|22669.95|22669.95|22621.61|22621.61|0
1614701100000|2021-03-02 16:05:00|22638.11|22638.11|22633.97|22633.97|22648.73|22648.73|22623.94|22623.94|0
1614701400000|2021-03-02 16:10:00|22637.51|22637.51|22653.16|22653.16|22675.86|22675.86|22637.51|22637.51|0
1614701700000|2021-03-02 16:15:00|22652.75|22652.75|22653.23|22653.23|22653.35|22653.35|22627.96|22627.96|0
1614702000000|2021-03-02 16:20:00|22652.75|22652.75|22629.1|22629.1|22656.77|22656.77|22622.74|22622.74|0
1614702300000|2021-03-02 16:25:00|22632.64|22632.64|22640.32|22640.32|22643.86|22643.86|22622.14|22622.14|0
1614759300000|2021-03-03 08:15:00|22850.77|22850.77|22841.66|22841.66|22898.96|22898.96|22834.58|22834.58|0
1614759600000|2021-03-03 08:20:00|22838.12|22838.12|22810.61|22810.61|22844.41|22844.41|22805.05|22805.05|0
1614759900000|2021-03-03 08:25:00|22814.15|22814.15|22833.35|22833.35|22859.97|22859.97|22814.15|22814.15|0
1614760200000|2021-03-03 08:30:00|22829.81|22829.81|22839.64|22839.64|22881|22881|22822.32|22822.32|0
1614760500000|2021-03-03 08:35:00|22836.1|22836.1|22859.15|22859.15|22876.86|22876.86|22836.1|22836.1|0
1614760800000|2021-03-03 08:40:00|22859.63|22859.63|22819|22819|22863.65|22863.65|22819|22819|0
1614761100000|2021-03-03 08:45:00|22822.54|22822.54|22790.19|22790.19|22826.08|22826.08|22790.19|22790.19|0
1614761400000|2021-03-03 08:50:00|22793.73|22793.73|22768.79|22768.79|22796.45|22796.45|22768.79|22768.79|0
1614761700000|2021-03-03 08:55:00|22768.31|22768.31|22741.69|22741.69|22775.99|22775.99|22741.69|22741.69|0
1614762000000|2021-03-03 09:00:00|22738.15|22738.15|22729.67|22729.67|22738.15|22738.15|22725.24|22725.24|0
1614762300000|2021-03-03 09:05:00|22733.21|22733.21|22725.4|22725.4|22737.16|22737.16|22710.64|22710.64|0
1614762600000|2021-03-03 09:10:00|22724.8|22724.8|22727.93|22727.93|22735.02|22735.02|22720.66|22720.66|0
1614762900000|2021-03-03 09:15:00|22731.47|22731.47|22717.38|22717.38|22731.47|22731.47|22714.44|22714.44|0
1614763200000|2021-03-03 09:20:00|22713.84|22713.84|22686.89|22686.89|22713.84|22713.84|22686.89|22686.89|0
1614763500000|2021-03-03 09:25:00|22690.43|22690.43|22702.13|22702.13|22715.09|22715.09|22686.89|22686.89|0
1614763800000|2021-03-03 09:30:00|22705.67|22705.67|22691.41|22691.41|22713.36|22713.36|22683.85|22683.85|0
1614764100000|2021-03-03 09:35:00|22694.95|22694.95|22691.41|22691.41|22716.8|22716.8|22684.33|22684.33|0
1614764400000|2021-03-03 09:40:00|22684.33|22684.33|22658.12|22658.12|22684.33|22684.33|22658.12|22658.12|0
1614764700000|2021-03-03 09:45:00|22657.64|22657.64|22652.29|22652.29|22664.72|22664.72|22648.75|22648.75|0
1614765000000|2021-03-03 09:50:00|22651.69|22651.69|22633.16|22633.16|22651.69|22651.69|22629.62|22629.62|0
1614765300000|2021-03-03 09:55:00|22633.98|22633.98|22646.03|22646.03|22646.03|22646.03|22615.68|22615.68|0
1614765600000|2021-03-03 10:00:00|22649.57|22649.57|22662.84|22662.84|22682.88|22682.88|22647.47|22647.47|0
1614765900000|2021-03-03 10:05:00|22663.25|22663.25|22661.56|22661.56|22684.97|22684.97|22658.01|22658.01|0
1614766200000|2021-03-03 10:10:00|22665.1|22665.1|22680.08|22680.08|22680.08|22680.08|22658.01|22658.01|0
1614766500000|2021-03-03 10:15:00|22680.68|22680.68|22702.34|22702.34|22705.47|22705.47|22680.08|22680.08|0
1614766800000|2021-03-03 10:20:00|22705.88|22705.88|22709.55|22709.55|22709.55|22709.55|22698.8|22698.8|0
1614767100000|2021-03-03 10:25:00|22708.34|22708.34|22704.62|22704.62|22708.34|22708.34|22690.45|22690.45|0
1614767400000|2021-03-03 10:30:00|22705.03|22705.03|22703.8|22703.8|22705.03|22705.03|22689.15|22689.15|0
1614767700000|2021-03-03 10:35:00|22703.32|22703.32|22695.22|22695.22|22706.86|22706.86|22695.22|22695.22|0
1614768000000|2021-03-03 10:40:00|22694.62|22694.62|22665.47|22665.47|22694.62|22694.62|22665.47|22665.47|0
1614768300000|2021-03-03 10:45:00|22666.43|22666.43|22691.22|22691.22|22691.22|22691.22|22655.8|22655.8|0
1614768600000|2021-03-03 10:50:00|22694.76|22694.76|22712.02|22712.02|22712.02|22712.02|22691.22|22691.22|0
1614768900000|2021-03-03 10:55:00|22715.57|22715.57|22713.45|22713.45|22720.53|22720.53|22709.3|22709.3|0
1614769200000|2021-03-03 11:00:00|22706.37|22706.37|22706.75|22706.75|22706.75|22706.75|22690.18|22690.18|0
1614769500000|2021-03-03 11:05:00|22710.29|22710.29|22702.6|22702.6|22713.83|22713.83|22699.06|22699.06|0
1614769800000|2021-03-03 11:10:00|22700.2|22700.2|22703.26|22703.26|22703.26|22703.26|22696.18|22696.18|0
1614770100000|2021-03-03 11:15:00|22699.72|22699.72|22706.31|22706.31|22709.85|22709.85|22699.72|22699.72|0
1614770400000|2021-03-03 11:20:00|22709.85|22709.85|22740.59|22740.59|22740.59|22740.59|22709.85|22709.85|0
1614770700000|2021-03-03 11:25:00|22737.05|22737.05|22733.1|22733.1|22737.05|22737.05|22724.59|22724.59|0
1614771000000|2021-03-03 11:30:00|22729.56|22729.56|22729.56|22729.56|22736.64|22736.64|22729.56|22729.56|0
1614771300000|2021-03-03 11:35:00|22729.97|22729.97|22712.04|22712.04|22729.97|22729.97|22704.96|22704.96|0
1614771600000|2021-03-03 11:40:00|22712.52|22712.52|22714.98|22714.98|22714.98|22714.98|22707.9|22707.9|0
1614771900000|2021-03-03 11:45:00|22715.39|22715.39|22684.37|22684.37|22715.39|22715.39|22684.37|22684.37|0
1614772200000|2021-03-03 11:50:00|22680.82|22680.82|22657.36|22657.36|22680.82|22680.82|22653.82|22653.82|0
1614772500000|2021-03-03 11:55:00|22656.95|22656.95|22658.44|22658.44|22666.56|22666.56|22650.88|22650.88|0
1614772800000|2021-03-03 12:00:00|22665.52|22665.52|22654.42|22654.42|22665.52|22665.52|22647.22|22647.22|0
1614773100000|2021-03-03 12:05:00|22647.34|22647.34|22645|22645|22653.29|22653.29|22640.26|22640.26|0
1614773400000|2021-03-03 12:10:00|22637.92|22637.92|22646.14|22646.14|22647.94|22647.94|22637.32|22637.32|0
1614773700000|2021-03-03 12:15:00|22649.68|22649.68|22652.97|22652.97|22656.04|22656.04|22649.43|22649.43|0
1614774000000|2021-03-03 12:20:00|22649.43|22649.43|22646.08|22646.08|22649.62|22649.62|22636.59|22636.59|0
1614774300000|2021-03-03 12:25:00|22642.54|22642.54|22660.78|22660.78|22660.78|22660.78|22635.39|22635.39|0
1614774600000|2021-03-03 12:30:00|22659.58|22659.58|22655.84|22655.84|22663.34|22663.34|22645.63|22645.63|0
1614774900000|2021-03-03 12:35:00|22659.39|22659.39|22658.78|22658.78|22659.39|22659.39|22638.14|22638.14|0
1614775200000|2021-03-03 12:40:00|22662.33|22662.33|22680.1|22680.1|22680.89|22680.89|22659.39|22659.39|0
1614775500000|2021-03-03 12:45:00|22683.64|22683.64|22708.43|22708.43|22711.97|22711.97|22676.56|22676.56|0
1614775800000|2021-03-03 12:50:00|22704.89|22704.89|22714.35|22714.35|22714.83|22714.83|22697.81|22697.81|0
1614776100000|2021-03-03 12:55:00|22721.44|22721.44|22728.04|22728.04|22728.45|22728.45|22703.73|22703.73|0
1614776400000|2021-03-03 13:00:00|22724.5|22724.5|22742.61|22742.61|22745.14|22745.14|22702.65|22702.65|0
1614776700000|2021-03-03 13:05:00|22743.22|22743.22|22755.64|22755.64|22766.27|22766.27|22727.31|22727.31|0
1614777000000|2021-03-03 13:10:00|22756.05|22756.05|22776.66|22776.66|22819.99|22819.99|22745.43|22745.43|0
1614777300000|2021-03-03 13:15:00|22773.12|22773.12|22733.53|22733.53|22773.12|22773.12|22720.91|22720.91|0
1614777600000|2021-03-03 13:20:00|22734.13|22734.13|22696.92|22696.92|22746.49|22746.49|22696.51|22696.51|0
1614777900000|2021-03-03 13:25:00|22700.46|22700.46|22715.44|22715.44|22729.27|22729.27|22700.46|22700.46|0
1614778200000|2021-03-03 13:30:00|22715.03|22715.03|22659.22|22659.22|22715.03|22715.03|22659.22|22659.22|0
1614778500000|2021-03-03 13:35:00|22659.7|22659.7|22650.69|22650.69|22666.78|22666.78|22646.07|22646.07|0
1614778800000|2021-03-03 13:40:00|22653.63|22653.63|22647.78|22647.78|22658.4|22658.4|22639.46|22639.46|0
1614779100000|2021-03-03 13:45:00|22654.86|22654.86|22562.19|22562.19|22654.86|22654.86|22561.78|22561.78|0
1614779400000|2021-03-03 13:50:00|22562.79|22562.79|22617.74|22617.74|22617.74|22617.74|22562.02|22562.02|0
1614779700000|2021-03-03 13:55:00|22618.7|22618.7|22613.16|22613.16|22618.7|22618.7|22601.71|22601.71|0
1614780000000|2021-03-03 14:00:00|22612.56|22612.56|22634.16|22634.16|22650.73|22650.73|22608.41|22608.41|0
1614780300000|2021-03-03 14:05:00|22633.68|22633.68|22638.72|22638.72|22642.26|22642.26|22633.68|22633.68|0
1614780600000|2021-03-03 14:10:00|22639.19|22639.19|22637.87|22637.87|22649.82|22649.82|22637.87|22637.87|0
1614780900000|2021-03-03 14:15:00|22641.41|22641.41|22634.26|22634.26|22641.41|22641.41|22633.73|22633.73|0
1614781200000|2021-03-03 14:20:00|22634.74|22634.74|22611.95|22611.95|22634.74|22634.74|22590.94|22590.94|0
1614781500000|2021-03-03 14:25:00|22611.47|22611.47|22583.01|22583.01|22619.03|22619.03|22583.01|22583.01|0
1614781800000|2021-03-03 14:30:00|22579.47|22579.47|22597.3|22597.3|22620.96|22620.96|22579.47|22579.47|0
1614782100000|2021-03-03 14:35:00|22593.76|22593.76|22572.06|22572.06|22593.76|22593.76|22568.49|22568.49|0
1614782400000|2021-03-03 14:40:00|22568.52|22568.52|22573.99|22573.99|22592.9|22592.9|22560.83|22560.83|0
1614782700000|2021-03-03 14:45:00|22577.53|22577.53|22606.09|22606.09|22610.04|22610.04|22562.47|22562.47|0
1614783000000|2021-03-03 14:50:00|22606.57|22606.57|22595.67|22595.67|22628.64|22628.64|22589.34|22589.34|0
1614783300000|2021-03-03 14:55:00|22596.08|22596.08|22565.21|22565.21|22599.02|22599.02|22558.12|22558.12|0
1614783600000|2021-03-03 15:00:00|22558.12|22558.12|22619.94|22619.94|22626.2|22626.2|22558.12|22558.12|0
1614783900000|2021-03-03 15:05:00|22616.4|22616.4|22588.35|22588.35|22616.4|22616.4|22570.24|22570.24|0
1614784200000|2021-03-03 15:10:00|22588.96|22588.96|22609.41|22609.41|22609.41|22609.41|22569.64|22569.64|0
1614784500000|2021-03-03 15:15:00|22605.87|22605.87|22650.2|22650.2|22650.2|22650.2|22594.64|22594.64|0
1614784800000|2021-03-03 15:20:00|22646.66|22646.66|22727.47|22727.47|22727.47|22727.47|22645.83|22645.83|0
1614785100000|2021-03-03 15:25:00|22731.01|22731.01|22742.12|22742.12|22749.92|22749.92|22720.39|22720.39|0
1614785400000|2021-03-03 15:30:00|22737.97|22737.97|22743.32|22743.32|22761.03|22761.03|22714.89|22714.89|0
1614785700000|2021-03-03 15:35:00|22746.86|22746.86|22739.37|22739.37|22749.2|22749.2|22727.35|22727.35|0
1614786000000|2021-03-03 15:40:00|22735.83|22735.83|22712.58|22712.58|22735.83|22735.83|22698.42|22698.42|0
1614786300000|2021-03-03 15:45:00|22709.04|22709.04|22704.68|22704.68|22744.05|22744.05|22696.81|22696.81|0
1614786600000|2021-03-03 15:50:00|22701.14|22701.14|22684.76|22684.76|22703.67|22703.67|22681.82|22681.82|0
1614786900000|2021-03-03 15:55:00|22688.3|22688.3|22666.26|22666.26|22695.79|22695.79|22644|22644|0
1614787200000|2021-03-03 16:00:00|22665.66|22665.66|22717.04|22717.04|22717.04|22717.04|22662.12|22662.12|0
1614787500000|2021-03-03 16:05:00|22706.42|22706.42|22729.93|22729.93|22745.78|22745.78|22702.27|22702.27|0
1614787800000|2021-03-03 16:10:00|22726.39|22726.39|22698.66|22698.66|22726.39|22726.39|22691.58|22691.58|0
1614788100000|2021-03-03 16:15:00|22695.12|22695.12|22696.61|22696.61|22699.8|22699.8|22679.59|22679.59|0
1614788400000|2021-03-03 16:20:00|22693.07|22693.07|22697.75|22697.75|22697.75|22697.75|22681.49|22681.49|0
1614788700000|2021-03-03 16:25:00|22698.16|22698.16|22718.27|22718.27|22720.8|22720.8|22690.47|22690.47|0
1614845700000|2021-03-04 08:15:00|22591.1|22591.1|22600.49|22600.49|22600.49|22600.49|22553.66|22553.66|0
1614846000000|2021-03-04 08:20:00|22601.31|22601.31|22612.59|22612.59|22622.94|22622.94|22601.31|22601.31|0
1614846300000|2021-03-04 08:25:00|22609.05|22609.05|22618.61|22618.61|22626.63|22626.63|22589.89|22589.89|0
1614846600000|2021-03-04 08:30:00|22615.07|22615.07|22678.18|22678.18|22678.18|22678.18|22614.46|22614.46|0
1614846900000|2021-03-04 08:35:00|22679.62|22679.62|22731.29|22731.29|22731.29|22731.29|22676.08|22676.08|0
1614847200000|2021-03-04 08:40:00|22731.77|22731.77|22732.39|22732.39|22752.12|22752.12|22722.58|22722.58|0
1614847500000|2021-03-04 08:45:00|22735.93|22735.93|22675.73|22675.73|22739.47|22739.47|22675.73|22675.73|0
1614847800000|2021-03-04 08:50:00|22682.81|22682.81|22668.96|22668.96|22686.35|22686.35|22658.33|22658.33|0
1614848100000|2021-03-04 08:55:00|22665.42|22665.42|22715.81|22715.81|22721.16|22721.16|22665.42|22665.42|0
1614848400000|2021-03-04 09:00:00|22712.27|22712.27|22741.73|22741.73|22745.27|22745.27|22708.73|22708.73|0
1614848700000|2021-03-04 09:05:00|22734.65|22734.65|22729.9|22729.9|22735.13|22735.13|22715.74|22715.74|0
1614849000000|2021-03-04 09:10:00|22726.36|22726.36|22699.65|22699.65|22738.79|22738.79|22699.65|22699.65|0
1614849300000|2021-03-04 09:15:00|22706.74|22706.74|22720.53|22720.53|22727.62|22727.62|22703.2|22703.2|0
1614849600000|2021-03-04 09:20:00|22716.99|22716.99|22695.68|22695.68|22716.99|22716.99|22689.2|22689.2|0
1614849900000|2021-03-04 09:25:00|22695.27|22695.27|22678.48|22678.48|22695.27|22695.27|22677.15|22677.15|0
1614850200000|2021-03-04 09:30:00|22674.93|22674.93|22640.12|22640.12|22685.56|22685.56|22632.44|22632.44|0
1614850500000|2021-03-04 09:35:00|22647.21|22647.21|22659.63|22659.63|22663.18|22663.18|22640.12|22640.12|0
1614850800000|2021-03-04 09:40:00|22656.09|22656.09|22653.34|22653.34|22669.05|22669.05|22640.73|22640.73|0
1614851100000|2021-03-04 09:45:00|22660.43|22660.43|22656.89|22656.89|22671.05|22671.05|22649.8|22649.8|0
1614851400000|2021-03-04 09:50:00|22657.49|22657.49|22663.85|22663.85|22663.85|22663.85|22652.74|22652.74|0
1614851700000|2021-03-04 09:55:00|22664.26|22664.26|22651.17|22651.17|22664.86|22664.86|22651.17|22651.17|0
1614852000000|2021-03-04 10:00:00|22647.63|22647.63|22651.17|22651.17|22651.17|22651.17|22640.55|22640.55|0
1614852300000|2021-03-04 10:05:00|22650.57|22650.57|22668.28|22668.28|22679.09|22679.09|22643.08|22643.08|0
1614852600000|2021-03-04 10:10:00|22667.87|22667.87|22629.28|22629.28|22676.03|22676.03|22629.28|22629.28|0
1614852900000|2021-03-04 10:15:00|22632.82|22632.82|22545.98|22545.98|22639.9|22639.9|22545.98|22545.98|0
1614853200000|2021-03-04 10:20:00|22549.52|22549.52|22560.87|22560.87|22563.81|22563.81|22534.28|22534.28|0
1614853500000|2021-03-04 10:25:00|22567.95|22567.95|22599.44|22599.44|22599.44|22599.44|22545.5|22545.5|0
1614853800000|2021-03-04 10:30:00|22600.05|22600.05|22627.65|22627.65|22627.65|22627.65|22588.94|22588.94|0
1614854100000|2021-03-04 10:35:00|22624.52|22624.52|22607.1|22607.1|22624.52|22624.52|22588.1|22588.1|0
1614854400000|2021-03-04 10:40:00|22603.56|22603.56|22635.53|22635.53|22635.53|22635.53|22583.45|22583.45|0
1614854700000|2021-03-04 10:45:00|22631.99|22631.99|22668.29|22668.29|22668.29|22668.29|22628.45|22628.45|0
1614855000000|2021-03-04 10:50:00|22671.83|22671.83|22705.85|22705.85|22713.41|22713.41|22671.83|22671.83|0
1614855300000|2021-03-04 10:55:00|22702.31|22702.31|22719.96|22719.96|22722.71|22722.71|22699.25|22699.25|0
1614855600000|2021-03-04 11:00:00|22716.42|22716.42|22739.35|22739.35|22739.35|22739.35|22716.42|22716.42|0
1614855900000|2021-03-04 11:05:00|22738.87|22738.87|22719.14|22719.14|22738.87|22738.87|22706.18|22706.18|0
1614856200000|2021-03-04 11:10:00|22715.6|22715.6|22689.03|22689.03|22715.6|22715.6|22685.49|22685.49|0
1614856500000|2021-03-04 11:15:00|22685.49|22685.49|22672.72|22672.72|22685.49|22685.49|22665.64|22665.64|0
1614856800000|2021-03-04 11:20:00|22669.18|22669.18|22666.24|22666.24|22679.8|22679.8|22659.16|22659.16|0
1614857100000|2021-03-04 11:25:00|22659.16|22659.16|22676.37|22676.37|22676.37|22676.37|22656.57|22656.57|0
1614857400000|2021-03-04 11:30:00|22667.49|22667.49|22687.23|22687.23|22687.23|22687.23|22662.09|22662.09|0
1614857700000|2021-03-04 11:35:00|22683.69|22683.69|22684.82|22684.82|22691.91|22691.91|22680.68|22680.68|0
1614858000000|2021-03-04 11:40:00|22681.28|22681.28|22631.49|22631.49|22681.28|22681.28|22621.87|22621.87|0
1614858300000|2021-03-04 11:45:00|22630.28|22630.28|22637.25|22637.25|22656.88|22656.88|22630.28|22630.28|0
1614858600000|2021-03-04 11:50:00|22632.51|22632.51|22613.79|22613.79|22638.99|22638.99|22613.79|22613.79|0
1614858900000|2021-03-04 11:55:00|22610.25|22610.25|22576.16|22576.16|22613.79|22613.79|22576.16|22576.16|0
1614859200000|2021-03-04 12:00:00|22576.76|22576.76|22620.68|22620.68|22624.22|22624.22|22575.56|22575.56|0
1614859500000|2021-03-04 12:05:00|22624.22|22624.22|22692.3|22692.3|22695.84|22695.84|22624.22|22624.22|0
1614859800000|2021-03-04 12:10:00|22681.67|22681.67|22640.38|22640.38|22681.67|22681.67|22640.38|22640.38|0
1614860100000|2021-03-04 12:15:00|22643.92|22643.92|22648.67|22648.67|22648.67|22648.67|22633.3|22633.3|0
1614860400000|2021-03-04 12:20:00|22648.07|22648.07|22659.1|22659.1|22659.1|22659.1|22640.99|22640.99|0
1614860700000|2021-03-04 12:25:00|22666.18|22666.18|22686.3|22686.3|22686.3|22686.3|22666.18|22666.18|0
1614861000000|2021-03-04 12:30:00|22682.76|22682.76|22677.65|22677.65|22691.04|22691.04|22677.65|22677.65|0
1614861300000|2021-03-04 12:35:00|22681.2|22681.2|22695.36|22695.36|22695.36|22695.36|22681.2|22681.2|0
1614861600000|2021-03-04 12:40:00|22695.96|22695.96|22694.2|22694.2|22700.39|22700.39|22693.31|22693.31|0
1614861900000|2021-03-04 12:45:00|22697.74|22697.74|22707.96|22707.96|22711.5|22711.5|22686.71|22686.71|0
1614862200000|2021-03-04 12:50:00|22702.64|22702.64|22710.29|22710.29|22713.52|22713.52|22697.33|22697.33|0
1614862500000|2021-03-04 12:55:00|22706.75|22706.75|22704.41|22704.41|22711.5|22711.5|22700.87|22700.87|0
1614862800000|2021-03-04 13:00:00|22700.87|22700.87|22740.24|22740.24|22740.24|22740.24|22700.87|22700.87|0
1614863100000|2021-03-04 13:05:00|22743.78|22743.78|22766.39|22766.39|22766.39|22766.39|22736.7|22736.7|0
1614863400000|2021-03-04 13:10:00|22762.85|22762.85|22784.39|22784.39|22795.01|22795.01|22759.31|22759.31|0
1614863700000|2021-03-04 13:15:00|22787.93|22787.93|22789.01|22789.01|22807.32|22807.32|22777.79|22777.79|0
1614864000000|2021-03-04 13:20:00|22788.6|22788.6|22823.93|22823.93|22824.41|22824.41|22787.78|22787.78|0
1614864300000|2021-03-04 13:25:00|22813.31|22813.31|22824.63|22824.63|22830.83|22830.83|22813.31|22813.31|0
1614864600000|2021-03-04 13:30:00|22828.18|22828.18|22824.15|22824.15|22835.26|22835.26|22814.13|22814.13|0
1614864900000|2021-03-04 13:35:00|22824.76|22824.76|22832.85|22832.85|22832.85|22832.85|22817.67|22817.67|0
1614865200000|2021-03-04 13:40:00|22833.45|22833.45|22830.43|22830.43|22847.18|22847.18|22830.43|22830.43|0
1614865500000|2021-03-04 13:45:00|22829.83|22829.83|22782.43|22782.43|22829.83|22829.83|22782.43|22782.43|0
1614865800000|2021-03-04 13:50:00|22785.97|22785.97|22790.71|22790.71|22800.74|22800.74|22778.89|22778.89|0
1614866100000|2021-03-04 13:55:00|22794.25|22794.25|22831.88|22831.88|22838.96|22838.96|22794.25|22794.25|0
1614866400000|2021-03-04 14:00:00|22835.42|22835.42|22838.96|22838.96|22854.62|22854.62|22824.8|22824.8|0
1614866700000|2021-03-04 14:05:00|22843.11|22843.11|22848.75|22848.75|22848.75|22848.75|22828.39|22828.39|0
1614867000000|2021-03-04 14:10:00|22852.29|22852.29|22865.54|22865.54|22865.54|22865.54|22846.82|22846.82|0
1614867300000|2021-03-04 14:15:00|22862|22862|22825.14|22825.14|22862|22862|22818.06|22818.06|0
1614867600000|2021-03-04 14:20:00|22832.22|22832.22|22863.56|22863.56|22863.56|22863.56|22825.74|22825.74|0
1614867900000|2021-03-04 14:25:00|22867.1|22867.1|22859.25|22859.25|22870.64|22870.64|22836.8|22836.8|0
1614868200000|2021-03-04 14:30:00|22862.79|22862.79|22849.67|22849.67|22874.94|22874.94|22836.8|22836.8|0
1614868500000|2021-03-04 14:35:00|22853.21|22853.21|22857.9|22857.9|22884.9|22884.9|22850.82|22850.82|0
1614868800000|2021-03-04 14:40:00|22861.44|22861.44|22878|22878|22878|22878|22846.67|22846.67|0
1614869100000|2021-03-04 14:45:00|22879.2|22879.2|22863.33|22863.33|22903.48|22903.48|22863.33|22863.33|0
1614869400000|2021-03-04 14:50:00|22862.85|22862.85|22872.78|22872.78|22878.85|22878.85|22844.73|22844.73|0
1614869700000|2021-03-04 14:55:00|22869.24|22869.24|22883.88|22883.88|22883.88|22883.88|22857.79|22857.79|0
1614870000000|2021-03-04 15:00:00|22880.34|22880.34|22889.35|22889.35|22899.44|22899.44|22866.17|22866.17|0
1614870300000|2021-03-04 15:05:00|22885.81|22885.81|22895.76|22895.76|22903.92|22903.92|22873.38|22873.38|0
1614870600000|2021-03-04 15:10:00|22899.3|22899.3|22952.81|22952.81|22963.43|22963.43|22892.22|22892.22|0
1614870900000|2021-03-04 15:15:00|22956.35|22956.35|22990.72|22990.72|23008.24|23008.24|22940.98|22940.98|0
1614871200000|2021-03-04 15:20:00|22987.18|22987.18|23025.28|23025.28|23025.28|23025.28|22981.61|22981.61|0
1614871500000|2021-03-04 15:25:00|23021.74|23021.74|23044.29|23044.29|23047.42|23047.42|23006.44|23006.44|0
1614871800000|2021-03-04 15:30:00|23040.75|23040.75|23062.6|23062.6|23062.6|23062.6|23022.44|23022.44|0
1614872100000|2021-03-04 15:35:00|23066.14|23066.14|23140.37|23140.37|23152.19|23152.19|23056.53|23056.53|0
1614872400000|2021-03-04 15:40:00|23136.83|23136.83|23101.76|23101.76|23136.83|23136.83|23101.16|23101.16|0
1614872700000|2021-03-04 15:45:00|23105.3|23105.3|23095.4|23095.4|23115.93|23115.93|23068.15|23068.15|0
1614873000000|2021-03-04 15:50:00|23096.01|23096.01|23064.6|23064.6|23114.12|23114.12|23061.06|23061.06|0
1614873300000|2021-03-04 15:55:00|23064.19|23064.19|23064.31|23064.31|23078.89|23078.89|23041.74|23041.74|0
1614873600000|2021-03-04 16:00:00|23067.85|23067.85|23078.09|23078.09|23092.26|23092.26|23060.29|23060.29|0
1614873900000|2021-03-04 16:05:00|23078.5|23078.5|23037.87|23037.87|23078.5|23078.5|23011.05|23011.05|0
1614874200000|2021-03-04 16:10:00|23034.33|23034.33|23021.24|23021.24|23039.6|23039.6|23014.69|23014.69|0
1614874500000|2021-03-04 16:15:00|23017.7|23017.7|23036.79|23036.79|23050.35|23050.35|23007.44|23007.44|0
1614874800000|2021-03-04 16:20:00|23040.33|23040.33|23056.65|23056.65|23066.68|23066.68|23040.33|23040.33|0
1614875100000|2021-03-04 16:25:00|23053.11|23053.11|23045.89|23045.89|23059.72|23059.72|23030.59|23030.59|0
1614932100000|2021-03-05 08:15:00|22772.73|22772.73|22730.04|22730.04|22776.27|22776.27|22708.8|22708.8|0
1614932400000|2021-03-05 08:20:00|22737.13|22737.13|22661.48|22661.48|22767.79|22767.79|22654.88|22654.88|0
1614932700000|2021-03-05 08:25:00|22668.57|22668.57|22737.46|22737.46|22737.65|22737.65|22620.75|22620.75|0
1614933000000|2021-03-05 08:30:00|22738.66|22738.66|22679.26|22679.26|22738.66|22738.66|22668.83|22668.83|0
1614933300000|2021-03-05 08:35:00|22682.8|22682.8|22675.24|22675.24|22707.4|22707.4|22661.99|22661.99|0
1614933600000|2021-03-05 08:40:00|22682.32|22682.32|22720.73|22720.73|22720.73|22720.73|22673.91|22673.91|0
1614933900000|2021-03-05 08:45:00|22717.19|22717.19|22752.67|22752.67|22756.21|22756.21|22698.06|22698.06|0
1614934200000|2021-03-05 08:50:00|22756.21|22756.21|22703.21|22703.21|22756.21|22756.21|22699.67|22699.67|0
1614934500000|2021-03-05 08:55:00|22706.76|22706.76|22706.28|22706.28|22758.02|22758.02|22702.01|22702.01|0
1614934800000|2021-03-05 09:00:00|22699.19|22699.19|22735.65|22735.65|22735.65|22735.65|22689.7|22689.7|0
1614935100000|2021-03-05 09:05:00|22735.24|22735.24|22713.05|22713.05|22735.24|22735.24|22703.97|22703.97|0
1614935400000|2021-03-05 09:10:00|22713.65|22713.65|22671.68|22671.68|22713.65|22713.65|22671.68|22671.68|0
1614935700000|2021-03-05 09:15:00|22668.14|22668.14|22669.13|22669.13|22679.75|22679.75|22664.6|22664.6|0
1614936000000|2021-03-05 09:20:00|22672.67|22672.67|22706.22|22706.22|22712.1|22712.1|22672.67|22672.67|0
1614936300000|2021-03-05 09:25:00|22713.3|22713.3|22702.68|22702.68|22735.76|22735.76|22702.68|22702.68|0
1614936600000|2021-03-05 09:30:00|22699.14|22699.14|22719.66|22719.66|22719.66|22719.66|22689.72|22689.72|0
1614936900000|2021-03-05 09:35:00|22719.06|22719.06|22745.34|22745.34|22752.42|22752.42|22709.04|22709.04|0
1614937200000|2021-03-05 09:40:00|22745.94|22745.94|22746.55|22746.55|22746.55|22746.55|22715.81|22715.81|0
1614937500000|2021-03-05 09:45:00|22738.86|22738.86|22753.03|22753.03|22753.99|22753.99|22731.97|22731.97|0
1614937800000|2021-03-05 09:50:00|22756.57|22756.57|22756.69|22756.69|22760.11|22760.11|22749.01|22749.01|0
1614938100000|2021-03-05 09:55:00|22760.23|22760.23|22785.5|22785.5|22789.04|22789.04|22760.23|22760.23|0
1614938400000|2021-03-05 10:00:00|22786.1|22786.1|22769.48|22769.48|22796.82|22796.82|22766.35|22766.35|0
1614938700000|2021-03-05 10:05:00|22768.27|22768.27|22807.42|22807.42|22821.58|22821.58|22761.19|22761.19|0
1614939000000|2021-03-05 10:10:00|22814.5|22814.5|22835.91|22835.91|22843|22843|22793.01|22793.01|0
1614939300000|2021-03-05 10:15:00|22837.12|22837.12|22871.63|22871.63|22871.63|22871.63|22830.64|22830.64|0
1614939600000|2021-03-05 10:20:00|22868.09|22868.09|22869.22|22869.22|22872.04|22872.04|22842.7|22842.7|0
1614939900000|2021-03-05 10:25:00|22876.3|22876.3|22856.85|22856.85|22883.39|22883.39|22840.1|22840.1|0
1614940200000|2021-03-05 10:30:00|22849.76|22849.76|22841.07|22841.07|22853.31|22853.31|22826.9|22826.9|0
1614940500000|2021-03-05 10:35:00|22848.75|22848.75|22860.15|22860.15|22867.18|22867.18|22848.75|22848.75|0
1614940800000|2021-03-05 10:40:00|22859.55|22859.55|22892.98|22892.98|22892.98|22892.98|22859.55|22859.55|0
1614941100000|2021-03-05 10:45:00|22878.82|22878.82|22870.53|22870.53|22881.76|22881.76|22866.99|22866.99|0
1614941400000|2021-03-05 10:50:00|22871.01|22871.01|22873.95|22873.95|22885.18|22885.18|22867.47|22867.47|0
1614941700000|2021-03-05 10:55:00|22870.41|22870.41|22870.22|22870.22|22871.42|22871.42|22860.39|22860.39|0
1614942000000|2021-03-05 11:00:00|22870.63|22870.63|22908.26|22908.26|22925.96|22925.96|22870.63|22870.63|0
1614942300000|2021-03-05 11:05:00|22901.18|22901.18|22893.56|22893.56|22901.18|22901.18|22872.24|22872.24|0
1614942600000|2021-03-05 11:10:00|22894.16|22894.16|22917.26|22917.26|22927.4|22927.4|22890.62|22890.62|0
1614942900000|2021-03-05 11:15:00|22920.8|22920.8|22934.72|22934.72|22935.32|22935.32|22917.01|22917.01|0
1614943200000|2021-03-05 11:20:00|22938.26|22938.26|22929|22929|22942.4|22942.4|22924.86|22924.86|0
1614943500000|2021-03-05 11:25:00|22932.54|22932.54|22962.9|22962.9|22962.9|22962.9|22924.86|22924.86|0
1614943800000|2021-03-05 11:30:00|22962.29|22962.29|22937.03|22937.03|22969.38|22969.38|22923.34|22923.34|0
1614944100000|2021-03-05 11:35:00|22937.63|22937.63|22980.22|22980.22|22984.36|22984.36|22937.63|22937.63|0
1614944400000|2021-03-05 11:40:00|22976.68|22976.68|22967.3|22967.3|22976.68|22976.68|22965.86|22965.86|0
1614944700000|2021-03-05 11:45:00|22970.84|22970.84|22982.96|22982.96|22993.77|22993.77|22970.84|22970.84|0
1614945000000|2021-03-05 11:50:00|22986.5|22986.5|22986.84|22986.84|22986.84|22986.84|22975.88|22975.88|0
1614945300000|2021-03-05 11:55:00|22983.3|22983.3|22953.55|22953.55|22983.3|22983.3|22939.98|22939.98|0
1614945600000|2021-03-05 12:00:00|22960.63|22960.63|22974.55|22974.55|22975.03|22975.03|22958.58|22958.58|0
1614945900000|2021-03-05 12:05:00|22975.37|22975.37|22951.09|22951.09|22975.37|22975.37|22951.09|22951.09|0
1614946200000|2021-03-05 12:10:00|22947.55|22947.55|22954.63|22954.63|22954.63|22954.63|22939.86|22939.86|0
1614946500000|2021-03-05 12:15:00|22958.17|22958.17|22985.17|22985.17|22985.17|22985.17|22958.17|22958.17|0
1614946800000|2021-03-05 12:20:00|22988.72|22988.72|22992.86|22992.86|22996.4|22996.4|22978.09|22978.09|0
1614947100000|2021-03-05 12:25:00|22989.32|22989.32|23024.2|23024.2|23024.2|23024.2|22974.74|22974.74|0
1614947400000|2021-03-05 12:30:00|23023.79|23023.79|23009.62|23009.62|23023.79|23023.79|23006.08|23006.08|0
1614947700000|2021-03-05 12:35:00|23004.88|23004.88|22999|22999|23008.42|23008.42|22997.79|22997.79|0
1614948000000|2021-03-05 12:40:00|23002.54|23002.54|23001.4|23001.4|23007.28|23007.28|22999|22999|0
1614948300000|2021-03-05 12:45:00|23004.95|23004.95|22981.89|22981.89|23004.95|23004.95|22981.89|22981.89|0
1614948600000|2021-03-05 12:50:00|22981.48|22981.48|22992.59|22992.59|22999.67|22999.67|22976.74|22976.74|0
1614948900000|2021-03-05 12:55:00|22996.13|22996.13|23007.76|23007.76|23011.3|23011.3|22996.13|22996.13|0
1614949200000|2021-03-05 13:00:00|23011.3|23011.3|23007.76|23007.76|23020|23020|23007.76|23007.76|0
1614949500000|2021-03-05 13:05:00|23004.22|23004.22|23008.16|23008.16|23008.16|23008.16|22984.28|22984.28|0
1614949800000|2021-03-05 13:10:00|23011.7|23011.7|22969.68|22969.68|23011.7|23011.7|22969.68|22969.68|0
1614950100000|2021-03-05 13:15:00|22966.14|22966.14|22974.31|22974.31|22981.51|22981.51|22966.14|22966.14|0
1614950400000|2021-03-05 13:20:00|22977.85|22977.85|22990.02|22990.02|22990.02|22990.02|22974.24|22974.24|0
1614950700000|2021-03-05 13:25:00|22986.48|22986.48|22994.35|22994.35|22998.3|22998.3|22979.58|22979.58|0
1614951000000|2021-03-05 13:30:00|22987.27|22987.27|22922.03|22922.03|22987.27|22987.27|22903.12|22903.12|0
1614951300000|2021-03-05 13:35:00|22925.58|22925.58|22971.42|22971.42|22971.9|22971.9|22925.58|22925.58|0
1614951600000|2021-03-05 13:40:00|22967.88|22967.88|23021.6|23021.6|23044.65|23044.65|22967.88|22967.88|0
1614951900000|2021-03-05 13:45:00|23028.68|23028.68|23076.52|23076.52|23076.52|23076.52|23028.68|23028.68|0
1614952200000|2021-03-05 13:50:00|23069.44|23069.44|23098.88|23098.88|23122.83|23122.83|23068.6|23068.6|0
1614952500000|2021-03-05 13:55:00|23116.59|23116.59|23073.97|23073.97|23118.39|23118.39|23071.63|23071.63|0
1614952800000|2021-03-05 14:00:00|23077.51|23077.51|23097.62|23097.62|23103.5|23103.5|23076.09|23076.09|0
1614953100000|2021-03-05 14:05:00|23098.22|23098.22|23130.7|23130.7|23134.24|23134.24|23094.08|23094.08|0
1614953400000|2021-03-05 14:10:00|23130.1|23130.1|23132.31|23132.31|23140|23140|23113.59|23113.59|0
1614953700000|2021-03-05 14:15:00|23132.91|23132.91|23147.49|23147.49|23161.24|23161.24|23132.91|23132.91|0
1614954000000|2021-03-05 14:20:00|23151.03|23151.03|23115.4|23115.4|23174.49|23174.49|23114.8|23114.8|0
1614954300000|2021-03-05 14:25:00|23104.77|23104.77|23124.79|23124.79|23131.88|23131.88|23100.63|23100.63|0
1614954600000|2021-03-05 14:30:00|23117.71|23117.71|23085.65|23085.65|23123.18|23123.18|23071.51|23071.51|0
1614954900000|2021-03-05 14:35:00|23082.11|23082.11|23040.53|23040.53|23089.6|23089.6|23031.64|23031.64|0
1614955200000|2021-03-05 14:40:00|23041.13|23041.13|23066.93|23066.93|23075.82|23075.82|23040.12|23040.12|0
1614955500000|2021-03-05 14:45:00|23074.01|23074.01|23071.41|23071.41|23119.74|23119.74|23060.45|23060.45|0
1614955800000|2021-03-05 14:50:00|23071|23071|23097.82|23097.82|23106.61|23106.61|23055.85|23055.85|0
1614956100000|2021-03-05 14:55:00|23108.44|23108.44|23123.56|23123.56|23134.79|23134.79|23078.85|23078.85|0
1614956400000|2021-03-05 15:00:00|23120.02|23120.02|23147.2|23147.2|23150.74|23150.74|23110.78|23110.78|0
1614956700000|2021-03-05 15:05:00|23154.29|23154.29|23180.92|23180.92|23200.43|23200.43|23130.94|23130.94|0
1614957000000|2021-03-05 15:10:00|23184.46|23184.46|23145.44|23145.44|23202.17|23202.17|23131.28|23131.28|0
1614957300000|2021-03-05 15:15:00|23148.98|23148.98|23114.35|23114.35|23157.87|23157.87|23114.35|23114.35|0
1614957600000|2021-03-05 15:20:00|23117.89|23117.89|23146.22|23146.22|23146.22|23146.22|23098.28|23098.28|0
1614957900000|2021-03-05 15:25:00|23142.68|23142.68|23119.97|23119.97|23159.28|23159.28|23119.97|23119.97|0
1614958200000|2021-03-05 15:30:00|23109.34|23109.34|23101.27|23101.27|23126.04|23126.04|23086.58|23086.58|0
1614958500000|2021-03-05 15:35:00|23104.82|23104.82|23093.76|23093.76|23127.97|23127.97|23076.58|23076.58|0
1614958800000|2021-03-05 15:40:00|23094.17|23094.17|23090.31|23090.31|23105.39|23105.39|23073.93|23073.93|0
1614959100000|2021-03-05 15:45:00|23075.55|23075.55|23133.82|23133.82|23152.13|23152.13|23069.07|23069.07|0
1614959400000|2021-03-05 15:50:00|23126.74|23126.74|23182.77|23182.77|23256.53|23256.53|23096.45|23096.45|0
1614959700000|2021-03-05 15:55:00|23179.23|23179.23|23176.22|23176.22|23309.84|23309.84|23167.4|23167.4|0
1614960000000|2021-03-05 16:00:00|23169.13|23169.13|23214.54|23214.54|23254.1|23254.1|23143.14|23143.14|0
1614960300000|2021-03-05 16:05:00|23211|23211|23207.75|23207.75|23242.87|23242.87|23178.53|23178.53|0
1614960600000|2021-03-05 16:10:00|23204.2|23204.2|23194.47|23194.47|23218.97|23218.97|23186.38|23186.38|0
1614960900000|2021-03-05 16:15:00|23190.33|23190.33|23201.74|23201.74|23220.65|23220.65|23178.5|23178.5|0
1614961200000|2021-03-05 16:20:00|23202.35|23202.35|23187.32|23187.32|23221|23221|23179.9|23179.9|0
1614961500000|2021-03-05 16:25:00|23186.72|23186.72|23127.12|23127.12|23212.11|23212.11|23114.81|23114.81|0
1615191300000|2021-03-08 08:15:00|23094.03|23094.03|23046.29|23046.29|23124.38|23124.38|23046.29|23046.29|0
1615191600000|2021-03-08 08:20:00|23053.37|23053.37|23016.41|23016.41|23053.37|23053.37|23016.41|23016.41|0
1615191900000|2021-03-08 08:25:00|23022.89|23022.89|23064.42|23064.42|23064.42|23064.42|23012.27|23012.27|0
1615192200000|2021-03-08 08:30:00|23057.34|23057.34|23053.81|23053.81|23057.34|23057.34|23002.73|23002.73|0
1615192500000|2021-03-08 08:35:00|23054.63|23054.63|23033.1|23033.1|23054.63|23054.63|22982.32|22982.32|0
1615192800000|2021-03-08 08:40:00|23047.26|23047.26|23036.98|23036.98|23058.3|23058.3|23036.38|23036.38|0
1615193100000|2021-03-08 08:45:00|23019.27|23019.27|23003.91|23003.91|23037.39|23037.39|22992.87|22992.87|0
1615193400000|2021-03-08 08:50:00|23007.45|23007.45|23053.55|23053.55|23053.55|23053.55|22992.68|22992.68|0
1615193700000|2021-03-08 08:55:00|23057.09|23057.09|23091.21|23091.21|23098.29|23098.29|23050.61|23050.61|0
1615194000000|2021-03-08 09:00:00|23087.67|23087.67|23096.13|23096.13|23107.96|23107.96|23087.67|23087.67|0
1615194300000|2021-03-08 09:05:00|23085.51|23085.51|23005|23005|23085.51|23085.51|22994.37|22994.37|0
1615194600000|2021-03-08 09:10:00|23001.46|23001.46|23015.43|23015.43|23026.05|23026.05|22993.96|22993.96|0
1615194900000|2021-03-08 09:15:00|23008.76|23008.76|23021.79|23021.79|23021.79|23021.79|23002.28|23002.28|0
1615195200000|2021-03-08 09:20:00|23025.33|23025.33|22934.01|22934.01|23025.33|23025.33|22930.46|22930.46|0
1615195500000|2021-03-08 09:25:00|22937.55|22937.55|22938.44|22938.44|22948.29|22948.29|22923.19|22923.19|0
1615195800000|2021-03-08 09:30:00|22934.9|22934.9|22919|22919|22934.9|22934.9|22899.48|22899.48|0
1615196100000|2021-03-08 09:35:00|22915.45|22915.45|22973.48|22973.48|22973.48|22973.48|22905.24|22905.24|0
1615196400000|2021-03-08 09:40:00|22969.94|22969.94|22983|22983|22995.93|22995.93|22962.26|22962.26|0
1615196700000|2021-03-08 09:45:00|22979.46|22979.46|22943.76|22943.76|22986.54|22986.54|22943.76|22943.76|0
1615197000000|2021-03-08 09:50:00|22950.84|22950.84|22915.04|22915.04|22953.97|22953.97|22912.71|22912.71|0
1615197300000|2021-03-08 09:55:00|22907.96|22907.96|22914.22|22914.22|22924.85|22924.85|22878.21|22878.21|0
1615197600000|2021-03-08 10:00:00|22913.62|22913.62|22921.52|22921.52|22933.35|22933.35|22913.62|22913.62|0
1615197900000|2021-03-08 10:05:00|22925.07|22925.07|22940.28|22940.28|22949.99|22949.99|22917.98|22917.98|0
1615198200000|2021-03-08 10:10:00|22929.66|22929.66|22925.52|22925.52|22936.74|22936.74|22925.11|22925.11|0
1615198500000|2021-03-08 10:15:00|22929.06|22929.06|22947.78|22947.78|22962.13|22962.13|22929.06|22929.06|0
1615198800000|2021-03-08 10:20:00|22951.32|22951.32|22969.02|22969.02|22973.17|22973.17|22951.32|22951.32|0
1615199100000|2021-03-08 10:25:00|22976.11|22976.11|22962.06|22962.06|22976.71|22976.71|22938.41|22938.41|0
1615199400000|2021-03-08 10:30:00|22958.52|22958.52|22964.31|22964.31|22964.91|22964.91|22938.41|22938.41|0
1615199700000|2021-03-08 10:35:00|22960.77|22960.77|22962.91|22962.91|22971.8|22971.8|22946.6|22946.6|0
1615200000000|2021-03-08 10:40:00|22959.37|22959.37|22944.19|22944.19|22969.39|22969.39|22940.65|22940.65|0
1615200300000|2021-03-08 10:45:00|22947.74|22947.74|22947.93|22947.93|22956.02|22956.02|22933.57|22933.57|0
1615200600000|2021-03-08 10:50:00|22951.47|22951.47|23004.71|23004.71|23010.75|23010.75|22950.87|22950.87|0
1615200900000|2021-03-08 10:55:00|23001.17|23001.17|22970.82|22970.82|23001.17|23001.17|22963.73|22963.73|0
1615201200000|2021-03-08 11:00:00|22974.36|22974.36|22945.62|22945.62|22984.98|22984.98|22945.62|22945.62|0
1615201500000|2021-03-08 11:05:00|22949.16|22949.16|22947.42|22947.42|22956.84|22956.84|22942.08|22942.08|0
1615201800000|2021-03-08 11:10:00|22947.83|22947.83|22948.75|22948.75|22958.46|22958.46|22941.67|22941.67|0
1615202100000|2021-03-08 11:15:00|22945.21|22945.21|22958.77|22958.77|22980.02|22980.02|22941.06|22941.06|0
1615202400000|2021-03-08 11:20:00|22962.31|22962.31|22966.04|22966.04|22966.04|22966.04|22947.13|22947.13|0
1615202700000|2021-03-08 11:25:00|22973.13|22973.13|22919.53|22919.53|22973.92|22973.92|22919.53|22919.53|0
1615203000000|2021-03-08 11:30:00|22915.99|22915.99|22943.11|22943.11|22946.65|22946.65|22908.3|22908.3|0
1615203300000|2021-03-08 11:35:00|22943.71|22943.71|22969.52|22969.52|22969.52|22969.52|22943.71|22943.71|0
1615203600000|2021-03-08 11:40:00|22973.06|22973.06|23004.93|23004.93|23004.93|23004.93|22973.06|22973.06|0
1615203900000|2021-03-08 11:45:00|23005.34|23005.34|23035.16|23035.16|23045.78|23045.78|23005.34|23005.34|0
1615204200000|2021-03-08 11:50:00|23038.7|23038.7|23025.74|23025.74|23039.3|23039.3|23017.45|23017.45|0
1615204500000|2021-03-08 11:55:00|23036.36|23036.36|23034.88|23034.88|23044.87|23044.87|23017.45|23017.45|0
1615204800000|2021-03-08 12:00:00|23031.33|23031.33|22970.81|22970.81|23042.56|23042.56|22953.92|22953.92|0
1615205100000|2021-03-08 12:05:00|22969.85|22969.85|22960.48|22960.48|22987.55|22987.55|22946.51|22946.51|0
1615205400000|2021-03-08 12:10:00|22964.02|22964.02|22954.22|22954.22|22983.53|22983.53|22954.22|22954.22|0
1615205700000|2021-03-08 12:15:00|22957.76|22957.76|22952.8|22952.8|22957.76|22957.76|22942.17|22942.17|0
1615206000000|2021-03-08 12:20:00|22954|22954|22952.39|22952.39|22964.62|22964.62|22945.3|22945.3|0
1615206300000|2021-03-08 12:25:00|22945.3|22945.3|22949.45|22949.45|22960.07|22960.07|22945.3|22945.3|0
1615206600000|2021-03-08 12:30:00|22952.99|22952.99|22939.21|22939.21|22953.4|22953.4|22934.27|22934.27|0
1615206900000|2021-03-08 12:35:00|22946.29|22946.29|22955.71|22955.71|22956.31|22956.31|22941.54|22941.54|0
1615207200000|2021-03-08 12:40:00|22956.12|22956.12|22935.59|22935.59|22956.12|22956.12|22932.05|22932.05|0
1615207500000|2021-03-08 12:45:00|22934.99|22934.99|22916.64|22916.64|22934.99|22934.99|22908.04|22908.04|0
1615207800000|2021-03-08 12:50:00|22917.84|22917.84|22919.87|22919.87|22928.06|22928.06|22917.84|22917.84|0
1615208100000|2021-03-08 12:55:00|22912.79|22912.79|22915.12|22915.12|22925.75|22925.75|22900.36|22900.36|0
1615208400000|2021-03-08 13:00:00|22914.71|22914.71|22897.92|22897.92|22918.26|22918.26|22879.62|22879.62|0
1615208700000|2021-03-08 13:05:00|22894.38|22894.38|22921.54|22921.54|22921.54|22921.54|22893.9|22893.9|0
1615209000000|2021-03-08 13:10:00|22922.74|22922.74|22942.78|22942.78|22946.74|22946.74|22918.6|22918.6|0
1615209300000|2021-03-08 13:15:00|22946.33|22946.33|22947.41|22947.41|22947.41|22947.41|22928.62|22928.62|0
1615209600000|2021-03-08 13:20:00|22943.87|22943.87|22951.36|22951.36|22955.31|22955.31|22936.78|22936.78|0
1615209900000|2021-03-08 13:25:00|22947.82|22947.82|22979.69|22979.69|22984.02|22984.02|22947.41|22947.41|0
1615210200000|2021-03-08 13:30:00|22976.15|22976.15|22991.99|22991.99|22991.99|22991.99|22972.61|22972.61|0
1615210500000|2021-03-08 13:35:00|22988.45|22988.45|22975.49|22975.49|22991.99|22991.99|22967.21|22967.21|0
1615210800000|2021-03-08 13:40:00|22971.95|22971.95|22954.87|22954.87|22972.77|22972.77|22954.87|22954.87|0
1615211100000|2021-03-08 13:45:00|22951.33|22951.33|22955.6|22955.6|22964.49|22964.49|22936.35|22936.35|0
1615211400000|2021-03-08 13:50:00|22956.8|22956.8|22954.46|22954.46|22968.03|22968.03|22946.78|22946.78|0
1615211700000|2021-03-08 13:55:00|22958.01|22958.01|22912.88|22912.88|22958.01|22958.01|22912.88|22912.88|0
1615212000000|2021-03-08 14:00:00|22909.34|22909.34|22928.04|22928.04|22931.58|22931.58|22881.01|22881.01|0
1615212300000|2021-03-08 14:05:00|22935.12|22935.12|22925.63|22925.63|22935.12|22935.12|22913.39|22913.39|0
1615212600000|2021-03-08 14:10:00|22925.03|22925.03|22937.07|22937.07|22943.56|22943.56|22921.49|22921.49|0
1615212900000|2021-03-08 14:15:00|22940.62|22940.62|22931.2|22931.2|22944.64|22944.64|22921.08|22921.08|0
1615213200000|2021-03-08 14:20:00|22930.79|22930.79|22938.35|22938.35|22945.43|22945.43|22930.79|22930.79|0
1615213500000|2021-03-08 14:25:00|22938.95|22938.95|22998.04|22998.04|22998.04|22998.04|22938.95|22938.95|0
1615213800000|2021-03-08 14:30:00|23001.58|23001.58|23054.46|23054.46|23058|23058|22985.4|22985.4|0
1615214100000|2021-03-08 14:35:00|23058|23058|23151.92|23151.92|23158.59|23158.59|23058|23058|0
1615214400000|2021-03-08 14:40:00|23152.33|23152.33|23104.56|23104.56|23152.81|23152.81|23104.56|23104.56|0
1615214700000|2021-03-08 14:45:00|23111.64|23111.64|23164.52|23164.52|23190.39|23190.39|23111.64|23111.64|0
1615215000000|2021-03-08 14:50:00|23171.61|23171.61|23191.94|23191.94|23201.14|23201.14|23168.07|23168.07|0
1615215300000|2021-03-08 14:55:00|23188.4|23188.4|23152.59|23152.59|23207.12|23207.12|23122.86|23122.86|0
1615215600000|2021-03-08 15:00:00|23153|23153|23133.46|23133.46|23171.3|23171.3|23125.17|23125.17|0
1615215900000|2021-03-08 15:05:00|23133.87|23133.87|23181.03|23181.03|23191.65|23191.65|23133.87|23133.87|0
1615216200000|2021-03-08 15:10:00|23181.63|23181.63|23208.13|23208.13|23211.07|23211.07|23177.9|23177.9|0
1615216500000|2021-03-08 15:15:00|23208.73|23208.73|23234.12|23234.12|23234.12|23234.12|23196.9|23196.9|0
1615216800000|2021-03-08 15:20:00|23230.58|23230.58|23233.33|23233.33|23252.53|23252.53|23218.56|23218.56|0
1615217100000|2021-03-08 15:25:00|23236.87|23236.87|23242.75|23242.75|23259.54|23259.54|23231.11|23231.11|0
1615217400000|2021-03-08 15:30:00|23232.13|23232.13|23244.68|23244.68|23246.29|23246.29|23215.74|23215.74|0
1615217700000|2021-03-08 15:35:00|23248.22|23248.22|23258.24|23258.24|23273.01|23273.01|23230.1|23230.1|0
1615218000000|2021-03-08 15:40:00|23254.7|23254.7|23236.08|23236.08|23262.19|23262.19|23224.37|23224.37|0
1615218300000|2021-03-08 15:45:00|23239.62|23239.62|23231.95|23231.95|23257.99|23257.99|23217.78|23217.78|0
1615218600000|2021-03-08 15:50:00|23239.03|23239.03|23231.66|23231.66|23250.26|23250.26|23220.12|23220.12|0
1615218900000|2021-03-08 15:55:00|23231.06|23231.06|23181.07|23181.07|23243.9|23243.9|23181.07|23181.07|0
1615219200000|2021-03-08 16:00:00|23184.61|23184.61|23164.88|23164.88|23203.52|23203.52|23164.88|23164.88|0
1615219500000|2021-03-08 16:05:00|23168.42|23168.42|23186.83|23186.83|23200.49|23200.49|23168.42|23168.42|0
1615219800000|2021-03-08 16:10:00|23183.29|23183.29|23187.5|23187.5|23191.45|23191.45|23169.6|23169.6|0
1615220100000|2021-03-08 16:15:00|23191.04|23191.04|23183|23183|23201.66|23201.66|23180.23|23180.23|0
1615220400000|2021-03-08 16:20:00|23183.6|23183.6|23222.53|23222.53|23229.61|23229.61|23183.6|23183.6|0
1615220700000|2021-03-08 16:25:00|23218.99|23218.99|23231.7|23231.7|23237.3|23237.3|23218.99|23218.99|0
1615277700000|2021-03-09 08:15:00|23337.61|23337.61|23311.44|23311.44|23337.61|23337.61|23275.26|23275.26|0
1615278000000|2021-03-09 08:20:00|23314.98|23314.98|23345.3|23345.3|23349.73|23349.73|23314.98|23314.98|0
1615278300000|2021-03-09 08:25:00|23341.75|23341.75|23307.7|23307.7|23341.75|23341.75|23301|23301|0
1615278600000|2021-03-09 08:30:00|23304.16|23304.16|23319.39|23319.39|23330.02|23330.02|23257.39|23257.39|0
1615278900000|2021-03-09 08:35:00|23322.93|23322.93|23305.66|23305.66|23326.47|23326.47|23280.87|23280.87|0
1615279200000|2021-03-09 08:40:00|23309.2|23309.2|23318.69|23318.69|23322.23|23322.23|23303.32|23303.32|0
1615279500000|2021-03-09 08:45:00|23315.15|23315.15|23324|23324|23334.47|23334.47|23311.61|23311.61|0
1615279800000|2021-03-09 08:50:00|23327.95|23327.95|23354.9|23354.9|23357.48|23357.48|23327.95|23327.95|0
1615280100000|2021-03-09 08:55:00|23354.49|23354.49|23349.02|23349.02|23354.49|23354.49|23335.65|23335.65|0
1615280400000|2021-03-09 09:00:00|23348.42|23348.42|23371.5|23371.5|23375.04|23375.04|23344.27|23344.27|0
1615280700000|2021-03-09 09:05:00|23367.96|23367.96|23355|23355|23379.78|23379.78|23351.45|23351.45|0
1615281000000|2021-03-09 09:10:00|23353.79|23353.79|23362.08|23362.08|23368.56|23368.56|23353.79|23353.79|0
1615281300000|2021-03-09 09:15:00|23362.56|23362.56|23343.24|23343.24|23381.88|23381.88|23343.24|23343.24|0
1615281600000|2021-03-09 09:20:00|23342.64|23342.64|23304.79|23304.79|23342.64|23342.64|23304.19|23304.19|0
1615281900000|2021-03-09 09:25:00|23308.33|23308.33|23292.36|23292.36|23322.49|23322.49|23285.28|23285.28|0
1615282200000|2021-03-09 09:30:00|23295.9|23295.9|23300.77|23300.77|23309.05|23309.05|23291.35|23291.35|0
1615282500000|2021-03-09 09:35:00|23301.18|23301.18|23283.8|23283.8|23305.32|23305.32|23263.93|23263.93|0
1615282800000|2021-03-09 09:40:00|23284.21|23284.21|23285.41|23285.41|23296.04|23296.04|23284.21|23284.21|0
1615283100000|2021-03-09 09:45:00|23292.5|23292.5|23274.79|23274.79|23292.5|23292.5|23267.71|23267.71|0
1615283400000|2021-03-09 09:50:00|23270.65|23270.65|23246.87|23246.87|23270.65|23270.65|23246.87|23246.87|0
1615283700000|2021-03-09 09:55:00|23247.47|23247.47|23248.07|23248.07|23258.7|23258.7|23197.9|23197.9|0
1615284000000|2021-03-09 10:00:00|23251.62|23251.62|23289.85|23289.85|23301.07|23301.07|23251.62|23251.62|0
1615284300000|2021-03-09 10:05:00|23286.3|23286.3|23340.34|23340.34|23340.82|23340.82|23286.3|23286.3|0
1615284600000|2021-03-09 10:10:00|23339.74|23339.74|23317.66|23317.66|23349.28|23349.28|23314.11|23314.11|0
1615284900000|2021-03-09 10:15:00|23318.13|23318.13|23284.65|23284.65|23318.13|23318.13|23274.03|23274.03|0
1615285200000|2021-03-09 10:20:00|23288.79|23288.79|23279.97|23279.97|23300.02|23300.02|23279.97|23279.97|0
1615285500000|2021-03-09 10:25:00|23283.52|23283.52|23274.7|23274.7|23284.12|23284.12|23258.32|23258.32|0
1615285800000|2021-03-09 10:30:00|23271.16|23271.16|23284.65|23284.65|23295.75|23295.75|23271.16|23271.16|0
1615286100000|2021-03-09 10:35:00|23288.19|23288.19|23295.58|23295.58|23298.81|23298.81|23282.97|23282.97|0
1615286400000|2021-03-09 10:40:00|23296.06|23296.06|23273.25|23273.25|23296.13|23296.13|23273.25|23273.25|0
1615286700000|2021-03-09 10:45:00|23280.34|23280.34|23271.23|23271.23|23303.1|23303.1|23271.23|23271.23|0
1615287000000|2021-03-09 10:50:00|23264.15|23264.15|23388.43|23388.43|23410.28|23410.28|23264.15|23264.15|0
1615287300000|2021-03-09 10:55:00|23391.97|23391.97|23400.07|23400.07|23410.09|23410.09|23388.84|23388.84|0
1615287600000|2021-03-09 11:00:00|23400.48|23400.48|23407.26|23407.26|23422.33|23422.33|23400.07|23400.07|0
1615287900000|2021-03-09 11:05:00|23400.18|23400.18|23454.72|23454.72|23454.72|23454.72|23396.64|23396.64|0
1615288200000|2021-03-09 11:10:00|23447.64|23447.64|23435.8|23435.8|23456.98|23456.98|23435.8|23435.8|0
1615288500000|2021-03-09 11:15:00|23435.32|23435.32|23457.22|23457.22|23465.27|23465.27|23435.32|23435.32|0
1615288800000|2021-03-09 11:20:00|23450.13|23450.13|23508.98|23508.98|23508.98|23508.98|23443.05|23443.05|0
1615289100000|2021-03-09 11:25:00|23509.4|23509.4|23547.02|23547.02|23550.15|23550.15|23509.18|23509.18|0
1615289400000|2021-03-09 11:30:00|23547.62|23547.62|23539.75|23539.75|23558.66|23558.66|23522.04|23522.04|0
1615289700000|2021-03-09 11:35:00|23536.21|23536.21|23514.24|23514.24|23554.93|23554.93|23500.07|23500.07|0
1615290000000|2021-03-09 11:40:00|23510.7|23510.7|23492.28|23492.28|23514.73|23514.73|23481.65|23481.65|0
1615290300000|2021-03-09 11:45:00|23495.82|23495.82|23467.61|23467.61|23500.56|23500.56|23467.61|23467.61|0
1615290600000|2021-03-09 11:50:00|23464.07|23464.07|23448.89|23448.89|23464.07|23464.07|23448.89|23448.89|0
1615290900000|2021-03-09 11:55:00|23452.43|23452.43|23446.24|23446.24|23467.2|23467.2|23445.35|23445.35|0
1615291200000|2021-03-09 12:00:00|23449.78|23449.78|23446.77|23446.77|23453.32|23453.32|23435.55|23435.55|0
1615291500000|2021-03-09 12:05:00|23447.37|23447.37|23454.87|23454.87|23463.15|23463.15|23444.31|23444.31|0
1615291800000|2021-03-09 12:10:00|23458.41|23458.41|23469.76|23469.76|23469.76|23469.76|23457.93|23457.93|0
1615292100000|2021-03-09 12:15:00|23473.3|23473.3|23477.66|23477.66|23478.26|23478.26|23469.76|23469.76|0
1615292400000|2021-03-09 12:20:00|23477.18|23477.18|23474.54|23474.54|23483.3|23483.3|23471.6|23471.6|0
1615292700000|2021-03-09 12:25:00|23475.14|23475.14|23483.19|23483.19|23486.73|23486.73|23459.96|23459.96|0
1615293000000|2021-03-09 12:30:00|23482.59|23482.59|23481.77|23481.77|23510.92|23510.92|23481.77|23481.77|0
1615293300000|2021-03-09 12:35:00|23488.85|23488.85|23474.98|23474.98|23509.5|23509.5|23474.98|23474.98|0
1615293600000|2021-03-09 12:40:00|23471.44|23471.44|23465.08|23465.08|23471.44|23471.44|23450.92|23450.92|0
1615293900000|2021-03-09 12:45:00|23461.54|23461.54|23468.09|23468.09|23478.11|23478.11|23461.54|23461.54|0
1615294200000|2021-03-09 12:50:00|23464.55|23464.55|23464.51|23464.51|23471.63|23471.63|23460.19|23460.19|0
1615294500000|2021-03-09 12:55:00|23475.13|23475.13|23483.58|23483.58|23493.73|23493.73|23475.13|23475.13|0
1615294800000|2021-03-09 13:00:00|23487.12|23487.12|23467.99|23467.99|23491.87|23491.87|23455.64|23455.64|0
1615295100000|2021-03-09 13:05:00|23464.45|23464.45|23468.84|23468.84|23468.84|23468.84|23439.31|23439.31|0
1615295400000|2021-03-09 13:10:00|23472.38|23472.38|23473|23473|23484.64|23484.64|23472.38|23472.38|0
1615295700000|2021-03-09 13:15:00|23472.04|23472.04|23470.63|23470.63|23482.95|23482.95|23453.32|23453.32|0
1615296000000|2021-03-09 13:20:00|23474.17|23474.17|23462.54|23462.54|23492.77|23492.77|23462.06|23462.06|0
1615296300000|2021-03-09 13:25:00|23459|23459|23461.12|23461.12|23461.12|23461.12|23440.28|23440.28|0
1615296600000|2021-03-09 13:30:00|23464.66|23464.66|23447.39|23447.39|23464.66|23464.66|23440.91|23440.91|0
1615296900000|2021-03-09 13:35:00|23447.99|23447.99|23447.5|23447.5|23453.62|23453.62|23446.54|23446.54|0
1615297200000|2021-03-09 13:40:00|23436.88|23436.88|23401.05|23401.05|23436.88|23436.88|23401.05|23401.05|0
1615297500000|2021-03-09 13:45:00|23400.64|23400.64|23400.9|23400.9|23411.27|23411.27|23389.2|23389.2|0
1615297800000|2021-03-09 13:50:00|23407.98|23407.98|23412.13|23412.13|23412.13|23412.13|23404.44|23404.44|0
1615298100000|2021-03-09 13:55:00|23408.59|23408.59|23440.86|23440.86|23446.5|23446.5|23390.88|23390.88|0
1615298400000|2021-03-09 14:00:00|23444.4|23444.4|23461.85|23461.85|23474.94|23474.94|23444.4|23444.4|0
1615298700000|2021-03-09 14:05:00|23461.37|23461.37|23441.43|23441.43|23461.37|23461.37|23433.75|23433.75|0
1615299000000|2021-03-09 14:10:00|23437.89|23437.89|23432.04|23432.04|23439.13|23439.13|23427.08|23427.08|0
1615299300000|2021-03-09 14:15:00|23432.64|23432.64|23474.13|23474.13|23481.21|23481.21|23432.04|23432.04|0
1615299600000|2021-03-09 14:20:00|23477.67|23477.67|23457.56|23457.56|23477.67|23477.67|23457.56|23457.56|0
1615299900000|2021-03-09 14:25:00|23461.1|23461.1|23457.08|23457.08|23461.1|23461.1|23442.5|23442.5|0
1615300200000|2021-03-09 14:30:00|23464.16|23464.16|23460.31|23460.31|23472.14|23472.14|23423.64|23423.64|0
1615300500000|2021-03-09 14:35:00|23460.72|23460.72|23445.33|23445.33|23468|23468|23438.24|23438.24|0
1615300800000|2021-03-09 14:40:00|23441.79|23441.79|23422.27|23422.27|23441.79|23441.79|23402.59|23402.59|0
1615301100000|2021-03-09 14:45:00|23425.81|23425.81|23436.84|23436.84|23441.39|23441.39|23423.09|23423.09|0
1615301400000|2021-03-09 14:50:00|23433.3|23433.3|23456.76|23456.76|23456.76|23456.76|23425.4|23425.4|0
1615301700000|2021-03-09 14:55:00|23457.17|23457.17|23384.26|23384.26|23458.98|23458.98|23384.26|23384.26|0
1615302000000|2021-03-09 15:00:00|23387.8|23387.8|23385.77|23385.77|23404.49|23404.49|23375.15|23375.15|0
1615302300000|2021-03-09 15:05:00|23382.23|23382.23|23332.97|23332.97|23407.02|23407.02|23332.97|23332.97|0
1615302600000|2021-03-09 15:10:00|23340.05|23340.05|23365.25|23365.25|23372.33|23372.33|23328.82|23328.82|0
1615302900000|2021-03-09 15:15:00|23365.85|23365.85|23391.96|23391.96|23391.96|23391.96|23365.85|23365.85|0
1615303200000|2021-03-09 15:20:00|23399.05|23399.05|23386.44|23386.44|23411.23|23411.23|23386.44|23386.44|0
1615303500000|2021-03-09 15:25:00|23389.98|23389.98|23402.58|23402.58|23406.31|23406.31|23386.44|23386.44|0
1615303800000|2021-03-09 15:30:00|23406.12|23406.12|23423.41|23423.41|23426.96|23426.96|23402.17|23402.17|0
1615304100000|2021-03-09 15:35:00|23419.87|23419.87|23411.06|23411.06|23432.3|23432.3|23410.58|23410.58|0
1615304400000|2021-03-09 15:40:00|23410.45|23410.45|23391.32|23391.32|23410.45|23410.45|23391.32|23391.32|0
1615304700000|2021-03-09 15:45:00|23387.18|23387.18|23388.19|23388.19|23401.76|23401.76|23376.56|23376.56|0
1615305000000|2021-03-09 15:50:00|23391.73|23391.73|23377.88|23377.88|23395.28|23395.28|23370.8|23370.8|0
1615305300000|2021-03-09 15:55:00|23381.42|23381.42|23377.47|23377.47|23393.25|23393.25|23349.14|23349.14|0
1615305600000|2021-03-09 16:00:00|23373.93|23373.93|23362.42|23362.42|23385.76|23385.76|23362.42|23362.42|0
1615305900000|2021-03-09 16:05:00|23358.88|23358.88|23360.8|23360.8|23362.42|23362.42|23346.23|23346.23|0
1615306200000|2021-03-09 16:10:00|23357.26|23357.26|23376.42|23376.42|23377.62|23377.62|23357.26|23357.26|0
1615306500000|2021-03-09 16:15:00|23379.96|23379.96|23401.68|23401.68|23401.68|23401.68|23379.48|23379.48|0
1615306800000|2021-03-09 16:20:00|23405.83|23405.83|23408.55|23408.55|23415.63|23415.63|23402.29|23402.29|0
1615307100000|2021-03-09 16:25:00|23412.09|23412.09|23429.47|23429.47|23431.22|23431.22|23405.83|23405.83|0
1615364100000|2021-03-10 08:15:00|23535.9|23535.9|23558.24|23558.24|23568.87|23568.87|23518.33|23518.33|0
1615364400000|2021-03-10 08:20:00|23561.78|23561.78|23575|23575|23597.19|23597.19|23561.78|23561.78|0
1615364700000|2021-03-10 08:25:00|23564.38|23564.38|23591.84|23591.84|23591.84|23591.84|23519.42|23519.42|0
1615365000000|2021-03-10 08:30:00|23595.38|23595.38|23544.28|23544.28|23610.91|23610.91|23544.28|23544.28|0
1615365300000|2021-03-10 08:35:00|23551.37|23551.37|23525.37|23525.37|23569.07|23569.07|23518.29|23518.29|0
1615365600000|2021-03-10 08:40:00|23532.46|23532.46|23568.95|23568.95|23576.44|23576.44|23532.46|23532.46|0
1615365900000|2021-03-10 08:45:00|23565.41|23565.41|23526.66|23526.66|23576.03|23576.03|23519.57|23519.57|0
1615366200000|2021-03-10 08:50:00|23523.11|23523.11|23516.44|23516.44|23533.74|23533.74|23512.9|23512.9|0
1615366500000|2021-03-10 08:55:00|23516.85|23516.85|23554.53|23554.53|23565.15|23565.15|23516.85|23516.85|0
1615366800000|2021-03-10 09:00:00|23558.07|23558.07|23546.37|23546.37|23590.54|23590.54|23539.28|23539.28|0
1615367100000|2021-03-10 09:05:00|23546.97|23546.97|23585.23|23585.23|23617.92|23617.92|23546.97|23546.97|0
1615367400000|2021-03-10 09:10:00|23586.43|23586.43|23578.82|23578.82|23586.43|23586.43|23565.18|23565.18|0
1615367700000|2021-03-10 09:15:00|23575.28|23575.28|23570.85|23570.85|23581.47|23581.47|23557.57|23557.57|0
1615368000000|2021-03-10 09:20:00|23574.39|23574.39|23547.79|23547.79|23574.39|23574.39|23537.17|23537.17|0
1615368300000|2021-03-10 09:25:00|23548.75|23548.75|23547.84|23547.84|23576.17|23576.17|23545.21|23545.21|0
1615368600000|2021-03-10 09:30:00|23544.3|23544.3|23525.17|23525.17|23544.3|23544.3|23521.43|23521.43|0
1615368900000|2021-03-10 09:35:00|23521.63|23521.63|23506.98|23506.98|23525.17|23525.17|23499.9|23499.9|0
1615369200000|2021-03-10 09:40:00|23496.36|23496.36|23450.16|23450.16|23496.36|23496.36|23443.07|23443.07|0
1615369500000|2021-03-10 09:45:00|23453.7|23453.7|23425.18|23425.18|23453.7|23453.7|23425.18|23425.18|0
1615369800000|2021-03-10 09:50:00|23428.72|23428.72|23462.35|23462.35|23473.46|23473.46|23428.72|23428.72|0
1615370100000|2021-03-10 09:55:00|23465.89|23465.89|23432.41|23432.41|23465.89|23465.89|23428.87|23428.87|0
1615370400000|2021-03-10 10:00:00|23435.95|23435.95|23428.27|23428.27|23443.03|23443.03|23428.27|23428.27|0
1615370700000|2021-03-10 10:05:00|23431.81|23431.81|23434.53|23434.53|23453.66|23453.66|23431.81|23431.81|0
1615371000000|2021-03-10 10:10:00|23430.99|23430.99|23407.52|23407.52|23430.99|23430.99|23407.52|23407.52|0
1615371300000|2021-03-10 10:15:00|23408.73|23408.73|23422.75|23422.75|23422.75|23422.75|23401.64|23401.64|0
1615371600000|2021-03-10 10:20:00|23423.36|23423.36|23412.54|23412.54|23434.39|23434.39|23412.54|23412.54|0
1615371900000|2021-03-10 10:25:00|23413.02|23413.02|23392.18|23392.18|23413.02|23413.02|23388.23|23388.23|0
1615372200000|2021-03-10 10:30:00|23388.64|23388.64|23400.69|23400.69|23407.77|23407.77|23388.64|23388.64|0
1615372500000|2021-03-10 10:35:00|23404.23|23404.23|23450.17|23450.17|23457.25|23457.25|23404.23|23404.23|0
1615372800000|2021-03-10 10:40:00|23453.71|23453.71|23460.17|23460.17|23470.82|23470.82|23449.19|23449.19|0
1615373100000|2021-03-10 10:45:00|23453.09|23453.09|23454.7|23454.7|23465.32|23465.32|23446|23446|0
1615373400000|2021-03-10 10:50:00|23458.24|23458.24|23480.57|23480.57|23480.57|23480.57|23450.75|23450.75|0
1615373700000|2021-03-10 10:55:00|23477.03|23477.03|23483.99|23483.99|23483.99|23483.99|23469.34|23469.34|0
1615374000000|2021-03-10 11:00:00|23480.45|23480.45|23478.74|23478.74|23488.95|23488.95|23466.88|23466.88|0
1615374300000|2021-03-10 11:05:00|23482.28|23482.28|23492.9|23492.9|23498.56|23498.56|23474.38|23474.38|0
1615374600000|2021-03-10 11:10:00|23489.36|23489.36|23478.55|23478.55|23489.77|23489.77|23478.55|23478.55|0
1615374900000|2021-03-10 11:15:00|23482.09|23482.09|23482.31|23482.31|23485.63|23485.63|23474.41|23474.41|0
1615375200000|2021-03-10 11:20:00|23482.72|23482.72|23483.45|23483.45|23484.06|23484.06|23479.18|23479.18|0
1615375500000|2021-03-10 11:25:00|23487|23487|23478.27|23478.27|23487|23487|23470.59|23470.59|0
1615375800000|2021-03-10 11:30:00|23481.81|23481.81|23511.85|23511.85|23514.48|23514.48|23481.81|23481.81|0
1615376100000|2021-03-10 11:35:00|23518.93|23518.93|23531.46|23531.46|23531.46|23531.46|23514.79|23514.79|0
1615376400000|2021-03-10 11:40:00|23538.54|23538.54|23524.72|23524.72|23542.08|23542.08|23521.18|23521.18|0
1615376700000|2021-03-10 11:45:00|23524.24|23524.24|23488.35|23488.35|23524.24|23524.24|23488.35|23488.35|0
1615377000000|2021-03-10 11:50:00|23491.89|23491.89|23513.39|23513.39|23513.39|23513.39|23489.86|23489.86|0
1615377300000|2021-03-10 11:55:00|23520.48|23520.48|23571.67|23571.67|23571.67|23571.67|23513.39|23513.39|0
1615377600000|2021-03-10 12:00:00|23572.08|23572.08|23554.18|23554.18|23572.08|23572.08|23526.04|23526.04|0
1615377900000|2021-03-10 12:05:00|23554.78|23554.78|23565.82|23565.82|23572.08|23572.08|23554.78|23554.78|0
1615378200000|2021-03-10 12:10:00|23569.36|23569.36|23603.64|23603.64|23603.64|23603.64|23566.42|23566.42|0
1615378500000|2021-03-10 12:15:00|23607.18|23607.18|23601.52|23601.52|23609.2|23609.2|23594.44|23594.44|0
1615378800000|2021-03-10 12:20:00|23597.98|23597.98|23567.88|23567.88|23604.24|23604.24|23561.21|23561.21|0
1615379100000|2021-03-10 12:25:00|23567.06|23567.06|23551.16|23551.16|23574.14|23574.14|23539.45|23539.45|0
1615379400000|2021-03-10 12:30:00|23558.24|23558.24|23536.99|23536.99|23558.24|23558.24|23533.45|23533.45|0
1615379700000|2021-03-10 12:35:00|23536.39|23536.39|23558.65|23558.65|23569.28|23569.28|23536.39|23536.39|0
1615380000000|2021-03-10 12:40:00|23559.25|23559.25|23552.77|23552.77|23570.48|23570.48|23552.77|23552.77|0
1615380300000|2021-03-10 12:45:00|23549.23|23549.23|23595.78|23595.78|23595.78|23595.78|23549.23|23549.23|0
1615380600000|2021-03-10 12:50:00|23599.32|23599.32|23579.52|23579.52|23602.26|23602.26|23579.52|23579.52|0
1615380900000|2021-03-10 12:55:00|23575.98|23575.98|23545.33|23545.33|23575.98|23575.98|23528.45|23528.45|0
1615381200000|2021-03-10 13:00:00|23548.88|23548.88|23555.96|23555.96|23555.96|23555.96|23522.88|23522.88|0
1615381500000|2021-03-10 13:05:00|23556.56|23556.56|23539.94|23539.94|23556.56|23556.56|23539.94|23539.94|0
1615381800000|2021-03-10 13:10:00|23547.03|23547.03|23533.34|23533.34|23547.03|23547.03|23528.84|23528.84|0
1615382100000|2021-03-10 13:15:00|23529.8|23529.8|23531.13|23531.13|23536.88|23536.88|23529.8|23529.8|0
1615382400000|2021-03-10 13:20:00|23534.67|23534.67|23546.59|23546.59|23546.59|23546.59|23528.88|23528.88|0
1615382700000|2021-03-10 13:25:00|23550.13|23550.13|23547.41|23547.41|23561.35|23561.35|23543.05|23543.05|0
1615383000000|2021-03-10 13:30:00|23550.95|23550.95|23517.49|23517.49|23581.08|23581.08|23513.95|23513.95|0
1615383300000|2021-03-10 13:35:00|23513.95|23513.95|23539.15|23539.15|23553.72|23553.72|23513.95|23513.95|0
1615383600000|2021-03-10 13:40:00|23542.69|23542.69|23545.75|23545.75|23555.9|23555.9|23534.05|23534.05|0
1615383900000|2021-03-10 13:45:00|23542.21|23542.21|23554.94|23554.94|23565.07|23565.07|23542.21|23542.21|0
1615384200000|2021-03-10 13:50:00|23551.39|23551.39|23539.28|23539.28|23560.46|23560.46|23537.84|23537.84|0
1615384500000|2021-03-10 13:55:00|23542.82|23542.82|23545.88|23545.88|23556.99|23556.99|23542.82|23542.82|0
1615384800000|2021-03-10 14:00:00|23546.48|23546.48|23566.28|23566.28|23573.97|23573.97|23546.48|23546.48|0
1615385100000|2021-03-10 14:05:00|23569.83|23569.83|23555.25|23555.25|23598.57|23598.57|23548.17|23548.17|0
1615385400000|2021-03-10 14:10:00|23555.85|23555.85|23558.38|23558.38|23562.93|23562.93|23547.15|23547.15|0
1615385700000|2021-03-10 14:15:00|23554.84|23554.84|23563.33|23563.33|23565.46|23565.46|23552.92|23552.92|0
1615386000000|2021-03-10 14:20:00|23562.85|23562.85|23580.7|23580.7|23594.87|23594.87|23562.37|23562.37|0
1615386300000|2021-03-10 14:25:00|23581.11|23581.11|23577.07|23577.07|23587.69|23587.69|23564.2|23564.2|0
1615386600000|2021-03-10 14:30:00|23573.53|23573.53|23503.67|23503.67|23604.58|23604.58|23436.39|23436.39|0
1615386900000|2021-03-10 14:35:00|23521.38|23521.38|23552.57|23552.57|23570.56|23570.56|23521.38|23521.38|0
1615387200000|2021-03-10 14:40:00|23545.49|23545.49|23556.4|23556.4|23591.52|23591.52|23537.39|23537.39|0
1615387500000|2021-03-10 14:45:00|23559.94|23559.94|23609.78|23609.78|23628.9|23628.9|23556.4|23556.4|0
1615387800000|2021-03-10 14:50:00|23627.48|23627.48|23636.78|23636.78|23638.11|23638.11|23603.1|23603.1|0
1615388100000|2021-03-10 14:55:00|23640.32|23640.32|23630.6|23630.6|23662.94|23662.94|23623.52|23623.52|0
1615388400000|2021-03-10 15:00:00|23623.52|23623.52|23693.25|23693.25|23693.25|23693.25|23623.52|23623.52|0
1615388700000|2021-03-10 15:05:00|23700.33|23700.33|23712.1|23712.1|23740.24|23740.24|23700.33|23700.33|0
1615389000000|2021-03-10 15:10:00|23712.51|23712.51|23673.08|23673.08|23725.67|23725.67|23669.54|23669.54|0
1615389300000|2021-03-10 15:15:00|23676.62|23676.62|23653.16|23653.16|23690.79|23690.79|23650.58|23650.58|0
1615389600000|2021-03-10 15:20:00|23656.7|23656.7|23654.36|23654.36|23672.07|23672.07|23630.18|23630.18|0
1615389900000|2021-03-10 15:25:00|23657.9|23657.9|23698.83|23698.83|23702.37|23702.37|23657.9|23657.9|0
1615390200000|2021-03-10 15:30:00|23702.37|23702.37|23661.86|23661.86|23702.37|23702.37|23651.78|23651.78|0
1615390500000|2021-03-10 15:35:00|23661.45|23661.45|23704.13|23704.13|23725.38|23725.38|23661.45|23661.45|0
1615390800000|2021-03-10 15:40:00|23700.59|23700.59|23717.62|23717.62|23718.58|23718.58|23689.97|23689.97|0
1615391100000|2021-03-10 15:45:00|23721.16|23721.16|23769.34|23769.34|23779.55|23779.55|23721.16|23721.16|0
1615391400000|2021-03-10 15:50:00|23765.8|23765.8|23790.39|23790.39|23808.29|23808.29|23762.26|23762.26|0
1615391700000|2021-03-10 15:55:00|23786.85|23786.85|23758.53|23758.53|23790.39|23790.39|23744.96|23744.96|0
1615392000000|2021-03-10 16:00:00|23754.98|23754.98|23728.85|23728.85|23754.98|23754.98|23728.85|23728.85|0
1615392300000|2021-03-10 16:05:00|23725.3|23725.3|23709.05|23709.05|23738.99|23738.99|23702.57|23702.57|0
1615392600000|2021-03-10 16:10:00|23712.59|23712.59|23722.53|23722.53|23739.28|23739.28|23712.59|23712.59|0
1615392900000|2021-03-10 16:15:00|23722.12|23722.12|23701.17|23701.17|23724.87|23724.87|23701.17|23701.17|0
1615393200000|2021-03-10 16:20:00|23700.57|23700.57|23712.93|23712.93|23737.25|23737.25|23697.03|23697.03|0
1615393500000|2021-03-10 16:25:00|23713.53|23713.53|23726.49|23726.49|23735.14|23735.14|23706.39|23706.39|0
1615450500000|2021-03-11 08:15:00|23683.64|23683.64|23664.5|23664.5|23715.13|23715.13|23664.5|23664.5|0
1615450800000|2021-03-11 08:20:00|23664.98|23664.98|23647.08|23647.08|23667.92|23667.92|23639.59|23639.59|0
1615451100000|2021-03-11 08:25:00|23643.54|23643.54|23620.83|23620.83|23646|23646|23620.83|23620.83|0
1615451400000|2021-03-11 08:30:00|23621.31|23621.31|23593.07|23593.07|23624.85|23624.85|23577.7|23577.7|0
1615451700000|2021-03-11 08:35:00|23589.53|23589.53|23576.06|23576.06|23614.32|23614.32|23576.06|23576.06|0
1615452000000|2021-03-11 08:40:00|23572.52|23572.52|23600.63|23600.63|23600.63|23600.63|23561.9|23561.9|0
1615452300000|2021-03-11 08:45:00|23607.71|23607.71|23608.7|23608.7|23636.64|23636.64|23607.71|23607.71|0
1615452600000|2021-03-11 08:50:00|23612.24|23612.24|23599.21|23599.21|23622.26|23622.26|23597.47|23597.47|0
1615452900000|2021-03-11 08:55:00|23598.73|23598.73|23549.87|23549.87|23598.73|23598.73|23549.87|23549.87|0
1615453200000|2021-03-11 09:00:00|23542.79|23542.79|23556.48|23556.48|23557.68|23557.68|23538.77|23538.77|0
1615453500000|2021-03-11 09:05:00|23563.56|23563.56|23555.97|23555.97|23591.39|23591.39|23555.97|23555.97|0
1615453800000|2021-03-11 09:10:00|23552.43|23552.43|23560.73|23560.73|23560.73|23560.73|23536.29|23536.29|0
1615454100000|2021-03-11 09:15:00|23564.27|23564.27|23602.53|23602.53|23602.53|23602.53|23564.27|23564.27|0
1615454400000|2021-03-11 09:20:00|23606.07|23606.07|23606.74|23606.74|23618.19|23618.19|23600.48|23600.48|0
1615454700000|2021-03-11 09:25:00|23606.14|23606.14|23609.08|23609.08|23621.51|23621.51|23606.14|23606.14|0
1615455000000|2021-03-11 09:30:00|23605.54|23605.54|23563.46|23563.46|23605.54|23605.54|23563.46|23563.46|0
1615455300000|2021-03-11 09:35:00|23570.54|23570.54|23585.37|23585.37|23589.87|23589.87|23569.1|23569.1|0
1615455600000|2021-03-11 09:40:00|23587.01|23587.01|23552.23|23552.23|23590.55|23590.55|23549.89|23549.89|0
1615455900000|2021-03-11 09:45:00|23559.31|23559.31|23562.92|23562.92|23562.92|23562.92|23552.42|23552.42|0
1615456200000|2021-03-11 09:50:00|23559.38|23559.38|23581.64|23581.64|23581.64|23581.64|23548.15|23548.15|0
1615456500000|2021-03-11 09:55:00|23585.18|23585.18|23541.19|23541.19|23585.18|23585.18|23538.06|23538.06|0
1615456800000|2021-03-11 10:00:00|23534.11|23534.11|23540.64|23540.64|23551.27|23551.27|23534.11|23534.11|0
1615457100000|2021-03-11 10:05:00|23537.1|23537.1|23530.74|23530.74|23540.64|23540.64|23527.61|23527.61|0
1615457400000|2021-03-11 10:10:00|23537.83|23537.83|23511.49|23511.49|23537.83|23537.83|23501.59|23501.59|0
1615457700000|2021-03-11 10:15:00|23507.95|23507.95|23500.27|23500.27|23518.38|23518.38|23496.73|23496.73|0
1615458000000|2021-03-11 10:20:00|23496.73|23496.73|23526.26|23526.26|23526.26|23526.26|23496.73|23496.73|0
1615458300000|2021-03-11 10:25:00|23522.72|23522.72|23473.51|23473.51|23522.72|23522.72|23469.97|23469.97|0
1615458600000|2021-03-11 10:30:00|23477.05|23477.05|23467.15|23467.15|23482.93|23482.93|23464.02|23464.02|0
1615458900000|2021-03-11 10:35:00|23466.55|23466.55|23480.48|23480.48|23487.56|23487.56|23455.92|23455.92|0
1615459200000|2021-03-11 10:40:00|23487.56|23487.56|23474|23474|23495.84|23495.84|23470.45|23470.45|0
1615459500000|2021-03-11 10:45:00|23474.41|23474.41|23463.52|23463.52|23474.41|23474.41|23440.85|23440.85|0
1615459800000|2021-03-11 10:50:00|23464.12|23464.12|23495.27|23495.27|23502.96|23502.96|23463.52|23463.52|0
1615460100000|2021-03-11 10:55:00|23491.73|23491.73|23504.74|23504.74|23510.67|23510.67|23481.11|23481.11|0
1615460400000|2021-03-11 11:00:00|23508.28|23508.28|23512.35|23512.35|23518.9|23518.9|23504.67|23504.67|0
1615460700000|2021-03-11 11:05:00|23519.43|23519.43|23489.68|23489.68|23519.43|23519.43|23482|23482|0
1615461000000|2021-03-11 11:10:00|23486.14|23486.14|23465.43|23465.43|23486.14|23486.14|23465.43|23465.43|0
1615461300000|2021-03-11 11:15:00|23465.01|23465.01|23473.74|23473.74|23477.76|23477.76|23460.05|23460.05|0
1615461600000|2021-03-11 11:20:00|23470.19|23470.19|23472.48|23472.48|23478.36|23478.36|23467.73|23467.73|0
1615461900000|2021-03-11 11:25:00|23472.07|23472.07|23450.41|23450.41|23486.23|23486.23|23450.41|23450.41|0
1615462200000|2021-03-11 11:30:00|23453.95|23453.95|23434.13|23434.13|23457.9|23457.9|23430.59|23430.59|0
1615462500000|2021-03-11 11:35:00|23427.04|23427.04|23440.61|23440.61|23440.61|23440.61|23412.28|23412.28|0
1615462800000|2021-03-11 11:40:00|23444.15|23444.15|23452.65|23452.65|23456.2|23456.2|23444.15|23444.15|0
1615463100000|2021-03-11 11:45:00|23456.2|23456.2|23490.76|23490.76|23490.76|23490.76|23445.57|23445.57|0
1615463400000|2021-03-11 11:50:00|23490.35|23490.35|23470.31|23470.31|23495.77|23495.77|23469.9|23469.9|0
1615463700000|2021-03-11 11:55:00|23463.23|23463.23|23456.99|23456.99|23463.7|23463.7|23446.37|23446.37|0
1615464000000|2021-03-11 12:00:00|23464.07|23464.07|23458.32|23458.32|23464.07|23464.07|23446.37|23446.37|0
1615464300000|2021-03-11 12:05:00|23468.94|23468.94|23459.88|23459.88|23470.5|23470.5|23459.88|23459.88|0
1615464600000|2021-03-11 12:10:00|23458.67|23458.67|23444.89|23444.89|23464.94|23464.94|23444.89|23444.89|0
1615464900000|2021-03-11 12:15:00|23444.29|23444.29|23442.46|23442.46|23454.91|23454.91|23441.98|23441.98|0
1615465200000|2021-03-11 12:20:00|23449.54|23449.54|23474.33|23474.33|23477.46|23477.46|23445.59|23445.59|0
1615465500000|2021-03-11 12:25:00|23477.87|23477.87|23477.01|23477.01|23493.05|23493.05|23477.01|23477.01|0
1615465800000|2021-03-11 12:30:00|23480.55|23480.55|23484.09|23484.09|23491.18|23491.18|23480.55|23480.55|0
1615466100000|2021-03-11 12:35:00|23485.3|23485.3|23495.9|23495.9|23502.57|23502.57|23485.3|23485.3|0
1615466400000|2021-03-11 12:40:00|23497.7|23497.7|23514.37|23514.37|23514.37|23514.37|23497.7|23497.7|0
1615466700000|2021-03-11 12:45:00|23517.91|23517.91|23521.14|23521.14|23537.23|23537.23|23508.3|23508.3|0
1615467000000|2021-03-11 12:50:00|23524.68|23524.68|23533.28|23533.28|23550.48|23550.48|23524.68|23524.68|0
1615467300000|2021-03-11 12:55:00|23533.69|23533.69|23518.82|23518.82|23539.74|23539.74|23512.15|23512.15|0
1615467600000|2021-03-11 13:00:00|23519.42|23519.42|23537.13|23537.13|23540.67|23540.67|23519.42|23519.42|0
1615467900000|2021-03-11 13:05:00|23540.67|23540.67|23535.07|23535.07|23540.67|23540.67|23524.45|23524.45|0
1615468200000|2021-03-11 13:10:00|23531.53|23531.53|23507.08|23507.08|23531.53|23531.53|23504.5|23504.5|0
1615468500000|2021-03-11 13:15:00|23510.62|23510.62|23521.25|23521.25|23521.25|23521.25|23510.62|23510.62|0
1615468800000|2021-03-11 13:20:00|23517.71|23517.71|23554.25|23554.25|23562.54|23562.54|23514.17|23514.17|0
1615469100000|2021-03-11 13:25:00|23550.71|23550.71|23584.55|23584.55|23591.64|23591.64|23550.52|23550.52|0
1615469400000|2021-03-11 13:30:00|23581.01|23581.01|23566.44|23566.44|23581.01|23581.01|23549.14|23549.14|0
1615469700000|2021-03-11 13:35:00|23562.9|23562.9|23554.08|23554.08|23574.48|23574.48|23553.67|23553.67|0
1615470000000|2021-03-11 13:40:00|23564.7|23564.7|23550.13|23550.13|23564.7|23564.7|23543.45|23543.45|0
1615470300000|2021-03-11 13:45:00|23543.04|23543.04|23535.48|23535.48|23549.17|23549.17|23523.78|23523.78|0
1615470600000|2021-03-11 13:50:00|23539.02|23539.02|23552.78|23552.78|23552.78|23552.78|23531.53|23531.53|0
1615470900000|2021-03-11 13:55:00|23553.38|23553.38|23556.51|23556.51|23563.59|23563.59|23548.83|23548.83|0
1615471200000|2021-03-11 14:00:00|23557.33|23557.33|23572.1|23572.1|23575.64|23575.64|23553.79|23553.79|0
1615471500000|2021-03-11 14:05:00|23575.64|23575.64|23590.96|23590.96|23598.05|23598.05|23567.95|23567.95|0
1615471800000|2021-03-11 14:10:00|23587.42|23587.42|23585.4|23585.4|23589.47|23589.47|23561.74|23561.74|0
1615472100000|2021-03-11 14:15:00|23588.94|23588.94|23629.83|23629.83|23629.83|23629.83|23588.94|23588.94|0
1615472400000|2021-03-11 14:20:00|23629.22|23629.22|23640.52|23640.52|23644.06|23644.06|23622.74|23622.74|0
1615472700000|2021-03-11 14:25:00|23639.31|23639.31|23631.03|23631.03|23648.73|23648.73|23626.28|23626.28|0
1615473000000|2021-03-11 14:30:00|23624.55|23624.55|23619.45|23619.45|23635.36|23635.36|23598.27|23598.27|0
1615473300000|2021-03-11 14:35:00|23622.99|23622.99|23612.29|23612.29|23634.62|23634.62|23603.53|23603.53|0
1615473600000|2021-03-11 14:40:00|23611.69|23611.69|23650.21|23650.21|23650.21|23650.21|23611.09|23611.09|0
1615473900000|2021-03-11 14:45:00|23653.75|23653.75|23634.43|23634.43|23661.44|23661.44|23630.17|23630.17|0
1615474200000|2021-03-11 14:50:00|23627.35|23627.35|23603.72|23603.72|23627.35|23627.35|23586.37|23586.37|0
1615474500000|2021-03-11 14:55:00|23603.31|23603.31|23576.59|23576.59|23610.39|23610.39|23561.95|23561.95|0
1615474800000|2021-03-11 15:00:00|23575.99|23575.99|23609.74|23609.74|23623.9|23623.9|23554.33|23554.33|0
1615475100000|2021-03-11 15:05:00|23613.28|23613.28|23582.25|23582.25|23616.82|23616.82|23576.79|23576.79|0
1615475400000|2021-03-11 15:10:00|23575.17|23575.17|23551.52|23551.52|23575.17|23575.17|23542.1|23542.1|0
1615475700000|2021-03-11 15:15:00|23550.92|23550.92|23539.09|23539.09|23563.88|23563.88|23534.95|23534.95|0
1615476000000|2021-03-11 15:20:00|23535.55|23535.55|23541.02|23541.02|23549.11|23549.11|23530.39|23530.39|0
1615476300000|2021-03-11 15:25:00|23544.56|23544.56|23559.32|23559.32|23562.86|23562.86|23541.02|23541.02|0
1615476600000|2021-03-11 15:30:00|23562.86|23562.86|23561.66|23561.66|23565.2|23565.2|23550.44|23550.44|0
1615476900000|2021-03-11 15:35:00|23558.12|23558.12|23538.3|23538.3|23558.12|23558.12|23534.75|23534.75|0
1615477200000|2021-03-11 15:40:00|23541.84|23541.84|23513.51|23513.51|23545.98|23545.98|23502.88|23502.88|0
1615477500000|2021-03-11 15:45:00|23514.11|23514.11|23543.86|23543.86|23550.94|23550.94|23509.97|23509.97|0
1615477800000|2021-03-11 15:50:00|23543.26|23543.26|23541.45|23541.45|23549.14|23549.14|23533.77|23533.77|0
1615478100000|2021-03-11 15:55:00|23545|23545|23538.47|23538.47|23548.73|23548.73|23538.47|23538.47|0
1615478400000|2021-03-11 16:00:00|23534.93|23534.93|23532.41|23532.41|23534.93|23534.93|23525.33|23525.33|0
1615478700000|2021-03-11 16:05:00|23525.33|23525.33|23502.71|23502.71|23541.47|23541.47|23499.17|23499.17|0
1615479000000|2021-03-11 16:10:00|23506.25|23506.25|23493.06|23493.06|23517.41|23517.41|23491.61|23491.61|0
1615479300000|2021-03-11 16:15:00|23493.54|23493.54|23506.97|23506.97|23525.08|23525.08|23488.92|23488.92|0
1615479600000|2021-03-11 16:20:00|23507.93|23507.93|23517.59|23517.59|23531.76|23531.76|23503.43|23503.43|0
1615479900000|2021-03-11 16:25:00|23521.13|23521.13|23528.98|23528.98|23544.16|23544.16|23510.51|23510.51|0
1615536900000|2021-03-12 08:15:00|23402.54|23402.54|23453.67|23453.67|23453.67|23453.67|23384.9|23384.9|0
1615537200000|2021-03-12 08:20:00|23450.13|23450.13|23499.75|23499.75|23499.75|23499.75|23427.12|23427.12|0
1615537500000|2021-03-12 08:25:00|23492.67|23492.67|23449.35|23449.35|23492.67|23492.67|23442.27|23442.27|0
1615537800000|2021-03-12 08:30:00|23456.43|23456.43|23456.65|23456.65|23463.74|23463.74|23445.21|23445.21|0
1615538100000|2021-03-12 08:35:00|23459.05|23459.05|23405.11|23405.11|23459.05|23459.05|23405.11|23405.11|0
1615538400000|2021-03-12 08:40:00|23398.03|23398.03|23424.1|23424.1|23424.1|23424.1|23398.03|23398.03|0
1615538700000|2021-03-12 08:45:00|23431.18|23431.18|23407.5|23407.5|23448.89|23448.89|23407.5|23407.5|0
1615539000000|2021-03-12 08:50:00|23407.09|23407.09|23406.71|23406.71|23410.25|23410.25|23372.81|23372.81|0
1615539300000|2021-03-12 08:55:00|23403.17|23403.17|23393.49|23393.49|23403.17|23403.17|23385.05|23385.05|0
1615539600000|2021-03-12 09:00:00|23390.55|23390.55|23421.88|23421.88|23421.88|23421.88|23387|23387|0
1615539900000|2021-03-12 09:05:00|23425.43|23425.43|23442.76|23442.76|23448.23|23448.23|23425.43|23425.43|0
1615540200000|2021-03-12 09:10:00|23449.85|23449.85|23467.55|23467.55|23471.09|23471.09|23428.19|23428.19|0
1615540500000|2021-03-12 09:15:00|23474.64|23474.64|23497.09|23497.09|23502.97|23502.97|23465.34|23465.34|0
1615540800000|2021-03-12 09:20:00|23500.63|23500.63|23472.2|23472.2|23508.31|23508.31|23472.2|23472.2|0
1615541100000|2021-03-12 09:25:00|23468.66|23468.66|23451.63|23451.63|23468.66|23468.66|23436.27|23436.27|0
1615541400000|2021-03-12 09:30:00|23452.04|23452.04|23486.32|23486.32|23486.32|23486.32|23452.04|23452.04|0
1615541700000|2021-03-12 09:35:00|23487.28|23487.28|23501.66|23501.66|23502.87|23502.87|23487.28|23487.28|0
1615542000000|2021-03-12 09:40:00|23491.04|23491.04|23490.63|23490.63|23494.17|23494.17|23483.55|23483.55|0
1615542300000|2021-03-12 09:45:00|23491.11|23491.11|23490.45|23490.45|23497.18|23497.18|23483.02|23483.02|0
1615542600000|2021-03-12 09:50:00|23479.83|23479.83|23475.69|23475.69|23479.83|23479.83|23450.3|23450.3|0
1615542900000|2021-03-12 09:55:00|23489.85|23489.85|23489.37|23489.37|23503.54|23503.54|23485.83|23485.83|0
1615543200000|2021-03-12 10:00:00|23492.92|23492.92|23472.27|23472.27|23492.92|23492.92|23472.27|23472.27|0
1615543500000|2021-03-12 10:05:00|23486.43|23486.43|23496.07|23496.07|23496.07|23496.07|23474.23|23474.23|0
1615543800000|2021-03-12 10:10:00|23496.68|23496.68|23486.05|23486.05|23496.68|23496.68|23482.51|23482.51|0
1615544100000|2021-03-12 10:15:00|23489.59|23489.59|23485.49|23485.49|23497.5|23497.5|23485.49|23485.49|0
1615544400000|2021-03-12 10:20:00|23481.95|23481.95|23496.24|23496.24|23499.78|23499.78|23481.95|23481.95|0
1615544700000|2021-03-12 10:25:00|23499.78|23499.78|23492.82|23492.82|23508.07|23508.07|23485.74|23485.74|0
1615545000000|2021-03-12 10:30:00|23489.28|23489.28|23478.66|23478.66|23489.28|23489.28|23464.49|23464.49|0
1615545300000|2021-03-12 10:35:00|23475.12|23475.12|23466.23|23466.23|23487.48|23487.48|23466.23|23466.23|0
1615545600000|2021-03-12 10:40:00|23465.63|23465.63|23447.65|23447.65|23472.71|23472.71|23447.65|23447.65|0
1615545900000|2021-03-12 10:45:00|23449.09|23449.09|23450.53|23450.53|23466.79|23466.79|23449.09|23449.09|0
1615546200000|2021-03-12 10:50:00|23454.07|23454.07|23458.22|23458.22|23465.3|23465.3|23454.07|23454.07|0
1615546500000|2021-03-12 10:55:00|23457.81|23457.81|23458.65|23458.65|23461.35|23461.35|23448.44|23448.44|0
1615546800000|2021-03-12 11:00:00|23455.11|23455.11|23450.56|23450.56|23458.65|23458.65|23436.99|23436.99|0
1615547100000|2021-03-12 11:05:00|23449.96|23449.96|23441.67|23441.67|23457.04|23457.04|23438.13|23438.13|0
1615547400000|2021-03-12 11:10:00|23438.13|23438.13|23434.37|23434.37|23444.8|23444.8|23430.03|23430.03|0
1615547700000|2021-03-12 11:15:00|23433.96|23433.96|23441.64|23441.64|23452.46|23452.46|23433.96|23433.96|0
1615548000000|2021-03-12 11:20:00|23438.1|23438.1|23443.4|23443.4|23444.36|23444.36|23437.28|23437.28|0
1615548300000|2021-03-12 11:25:00|23444.61|23444.61|23451.09|23451.09|23454.63|23454.63|23436.92|23436.92|0
1615548600000|2021-03-12 11:30:00|23454.63|23454.63|23462.56|23462.56|23468.82|23468.82|23453.04|23453.04|0
1615548900000|2021-03-12 11:35:00|23455.48|23455.48|23470.66|23470.66|23470.66|23470.66|23455.48|23455.48|0
1615549200000|2021-03-12 11:40:00|23474.2|23474.2|23466.92|23466.92|23474.2|23474.2|23466.51|23466.51|0
1615549500000|2021-03-12 11:45:00|23470.46|23470.46|23500.03|23500.03|23500.03|23500.03|23470.46|23470.46|0
1615549800000|2021-03-12 11:50:00|23503.57|23503.57|23504.94|23504.94|23519.1|23519.1|23503.57|23503.57|0
1615550100000|2021-03-12 11:55:00|23505.54|23505.54|23488.02|23488.02|23505.54|23505.54|23488.02|23488.02|0
1615550400000|2021-03-12 12:00:00|23491.56|23491.56|23509.27|23509.27|23509.27|23509.27|23491.56|23491.56|0
1615550700000|2021-03-12 12:05:00|23512.81|23512.81|23523.85|23523.85|23530.52|23530.52|23512.81|23512.81|0
1615551000000|2021-03-12 12:10:00|23527.39|23527.39|23548.84|23548.84|23548.84|23548.84|23523.85|23523.85|0
1615551300000|2021-03-12 12:15:00|23552.39|23552.39|23533.26|23533.26|23552.39|23552.39|23530.32|23530.32|0
1615551600000|2021-03-12 12:20:00|23540.34|23540.34|23531.9|23531.9|23547.42|23547.42|23518.34|23518.34|0
1615551900000|2021-03-12 12:25:00|23532.5|23532.5|23544.93|23544.93|23556.38|23556.38|23528.96|23528.96|0
1615552200000|2021-03-12 12:30:00|23541.39|23541.39|23537.92|23537.92|23552.08|23552.08|23534.38|23534.38|0
1615552500000|2021-03-12 12:35:00|23537.51|23537.51|23556.11|23556.11|23570.87|23570.87|23537.51|23537.51|0
1615552800000|2021-03-12 12:40:00|23552.56|23552.56|23560.92|23560.92|23560.92|23560.92|23548.01|23548.01|0
1615553100000|2021-03-12 12:45:00|23564.46|23564.46|23555.16|23555.16|23568|23568|23549.28|23549.28|0
1615553400000|2021-03-12 12:50:00|23555.76|23555.76|23543.47|23543.47|23555.76|23555.76|23532.85|23532.85|0
1615553700000|2021-03-12 12:55:00|23547.01|23547.01|23568.72|23568.72|23568.72|23568.72|23547.01|23547.01|0
1615554000000|2021-03-12 13:00:00|23565.18|23565.18|23572.87|23572.87|23579.35|23579.35|23565.18|23565.18|0
1615554300000|2021-03-12 13:05:00|23569.33|23569.33|23582.14|23582.14|23592.76|23592.76|23569.33|23569.33|0
1615554600000|2021-03-12 13:10:00|23585.68|23585.68|23571.92|23571.92|23593.17|23593.17|23571.92|23571.92|0
1615554900000|2021-03-12 13:15:00|23572.53|23572.53|23578.88|23578.88|23579.61|23579.61|23566.46|23566.46|0
1615555200000|2021-03-12 13:20:00|23575.34|23575.34|23563.11|23563.11|23575.34|23575.34|23563.11|23563.11|0
1615555500000|2021-03-12 13:25:00|23566.65|23566.65|23578.69|23578.69|23582.23|23582.23|23559.56|23559.56|0
1615555800000|2021-03-12 13:30:00|23575.15|23575.15|23577.3|23577.3|23589.13|23589.13|23566.68|23566.68|0
1615556100000|2021-03-12 13:35:00|23573.76|23573.76|23560.19|23560.19|23574.36|23574.36|23552.7|23552.7|0
1615556400000|2021-03-12 13:40:00|23556.65|23556.65|23563.13|23563.13|23570.82|23570.82|23549.57|23549.57|0
1615556700000|2021-03-12 13:45:00|23562.31|23562.31|23570.89|23570.89|23573.35|23573.35|23562.31|23562.31|0
1615557000000|2021-03-12 13:50:00|23571.37|23571.37|23578.57|23578.57|23578.57|23578.57|23563.8|23563.8|0
1615557300000|2021-03-12 13:55:00|23571.49|23571.49|23563.87|23563.87|23574.02|23574.02|23559.85|23559.85|0
1615557600000|2021-03-12 14:00:00|23567.41|23567.41|23578.04|23578.04|23578.64|23578.64|23567.41|23567.41|0
1615557900000|2021-03-12 14:05:00|23581.58|23581.58|23558.62|23558.62|23581.58|23581.58|23558.62|23558.62|0
1615558200000|2021-03-12 14:10:00|23555.07|23555.07|23556.03|23556.03|23563.12|23563.12|23551.53|23551.53|0
1615558500000|2021-03-12 14:15:00|23563.12|23563.12|23566.66|23566.66|23577.28|23577.28|23563.12|23563.12|0
1615558800000|2021-03-12 14:20:00|23570.2|23570.2|23560.05|23560.05|23574.22|23574.22|23556.51|23556.51|0
1615559100000|2021-03-12 14:25:00|23549.43|23549.43|23554.18|23554.18|23557.73|23557.73|23540.43|23540.43|0
1615559400000|2021-03-12 14:30:00|23568.35|23568.35|23577.31|23577.31|23592.51|23592.51|23557.73|23557.73|0
1615559700000|2021-03-12 14:35:00|23576.71|23576.71|23619.2|23619.2|23630.62|23630.62|23576.71|23576.71|0
1615560000000|2021-03-12 14:40:00|23622.74|23622.74|23587.62|23587.62|23622.74|23622.74|23587.62|23587.62|0
1615560300000|2021-03-12 14:45:00|23591.16|23591.16|23611.26|23611.26|23612.4|23612.4|23587.62|23587.62|0
1615560600000|2021-03-12 14:50:00|23607.72|23607.72|23602.97|23602.97|23635.45|23635.45|23595.89|23595.89|0
1615560900000|2021-03-12 14:55:00|23606.52|23606.52|23654.58|23654.58|23654.58|23654.58|23596.9|23596.9|0
1615561200000|2021-03-12 15:00:00|23651.03|23651.03|23647.08|23647.08|23689.99|23689.99|23647.08|23647.08|0
1615561500000|2021-03-12 15:05:00|23643.54|23643.54|23682.3|23682.3|23682.3|23682.3|23636.46|23636.46|0
1615561800000|2021-03-12 15:10:00|23685.85|23685.85|23657.58|23657.58|23692.93|23692.93|23657.1|23657.1|0
1615562100000|2021-03-12 15:15:00|23654.04|23654.04|23678.64|23678.64|23682.78|23682.78|23654.04|23654.04|0
1615562400000|2021-03-12 15:20:00|23679.24|23679.24|23665.61|23665.61|23706.06|23706.06|23665.61|23665.61|0
1615562700000|2021-03-12 15:25:00|23662.07|23662.07|23653.09|23653.09|23668.68|23668.68|23653.09|23653.09|0
1615563000000|2021-03-12 15:30:00|23649.55|23649.55|23685.51|23685.51|23692.11|23692.11|23649.55|23649.55|0
1615563300000|2021-03-12 15:35:00|23689.05|23689.05|23693.93|23693.93|23699.09|23699.09|23679.44|23679.44|0
1615563600000|2021-03-12 15:40:00|23697.48|23697.48|23692.15|23692.15|23703.19|23703.19|23692.15|23692.15|0
1615563900000|2021-03-12 15:45:00|23692.76|23692.76|23674.57|23674.57|23696.3|23696.3|23670.91|23670.91|0
1615564200000|2021-03-12 15:50:00|23678.11|23678.11|23630.27|23630.27|23678.11|23678.11|23620.37|23620.37|0
1615564500000|2021-03-12 15:55:00|23619.65|23619.65|23643.37|23643.37|23643.78|23643.78|23616.11|23616.11|0
1615564800000|2021-03-12 16:00:00|23639.83|23639.83|23634.51|23634.51|23650.23|23650.23|23630.56|23630.56|0
1615565100000|2021-03-12 16:05:00|23648.67|23648.67|23630.56|23630.56|23648.67|23648.67|23630.56|23630.56|0
1615565400000|2021-03-12 16:10:00|23631.16|23631.16|23637.93|23637.93|23639.25|23639.25|23630.75|23630.75|0
1615565700000|2021-03-12 16:15:00|23634.38|23634.38|23635.4|23635.4|23637.93|23637.93|23620.22|23620.22|0
1615566000000|2021-03-12 16:20:00|23631.86|23631.86|23621.04|23621.04|23635.4|23635.4|23608.08|23608.08|0
1615566300000|2021-03-12 16:25:00|23622.24|23622.24|23631.22|23631.22|23637.27|23637.27|23617.5|23617.5|0
1615796100000|2021-03-15 08:15:00|23921.23|23921.23|23928.43|23928.43|23953.51|23953.51|23897.38|23897.38|0
1615796400000|2021-03-15 08:20:00|23924.89|23924.89|23922.75|23922.75|23942.6|23942.6|23912.12|23912.12|0
1615796700000|2021-03-15 08:25:00|23933.37|23933.37|23979.19|23979.19|23986.27|23986.27|23880.85|23880.85|0
1615797000000|2021-03-15 08:30:00|23982.73|23982.73|23937.92|23937.92|23982.73|23982.73|23933.97|23933.97|0
1615797300000|2021-03-15 08:35:00|23934.38|23934.38|23896.51|23896.51|23941.47|23941.47|23887.62|23887.62|0
1615797600000|2021-03-15 08:40:00|23896.92|23896.92|23930.79|23930.79|23931.27|23931.27|23893.38|23893.38|0
1615797900000|2021-03-15 08:45:00|23927.25|23927.25|23907.33|23907.33|23945.36|23945.36|23900.24|23900.24|0
1615798200000|2021-03-15 08:50:00|23903.78|23903.78|23859|23859|23907.61|23907.61|23859|23859|0
1615798500000|2021-03-15 08:55:00|23866.09|23866.09|23841.3|23841.3|23869.63|23869.63|23841.3|23841.3|0
1615798800000|2021-03-15 09:00:00|23848.38|23848.38|23828.15|23828.15|23852.93|23852.93|23828.15|23828.15|0
1615799100000|2021-03-15 09:05:00|23831.69|23831.69|23839.37|23839.37|23842.91|23842.91|23817.52|23817.52|0
1615799400000|2021-03-15 09:10:00|23828.75|23828.75|23852.33|23852.33|23852.33|23852.33|23816.1|23816.1|0
1615799700000|2021-03-15 09:15:00|23862.96|23862.96|23860.24|23860.24|23862.96|23862.96|23838.17|23838.17|0
1615800000000|2021-03-15 09:20:00|23861.44|23861.44|23841.11|23841.11|23861.44|23861.44|23841.11|23841.11|0
1615800300000|2021-03-15 09:25:00|23844.65|23844.65|23831.86|23831.86|23847.3|23847.3|23825.26|23825.26|0
1615800600000|2021-03-15 09:30:00|23817.7|23817.7|23809.38|23809.38|23824.78|23824.78|23805.84|23805.84|0
1615800900000|2021-03-15 09:35:00|23812.93|23812.93|23809.67|23809.67|23831.04|23831.04|23809.19|23809.19|0
1615801200000|2021-03-15 09:40:00|23791.97|23791.97|23786.45|23786.45|23791.97|23791.97|23783.87|23783.87|0
1615801500000|2021-03-15 09:45:00|23779.37|23779.37|23827.21|23827.21|23827.21|23827.21|23772.29|23772.29|0
1615801800000|2021-03-15 09:50:00|23830.75|23830.75|23831.79|23831.79|23839.86|23839.86|23822.44|23822.44|0
1615802100000|2021-03-15 09:55:00|23828.25|23828.25|23820.64|23820.64|23840.68|23840.68|23812.95|23812.95|0
1615802400000|2021-03-15 10:00:00|23824.18|23824.18|23829.84|23829.84|23837.52|23837.52|23820.64|23820.64|0
1615802700000|2021-03-15 10:05:00|23822.76|23822.76|23832.97|23832.97|23840.53|23840.53|23816.22|23816.22|0
1615803000000|2021-03-15 10:10:00|23829.43|23829.43|23815.17|23815.17|23829.43|23829.43|23808.49|23808.49|0
1615803300000|2021-03-15 10:15:00|23811.62|23811.62|23799.2|23799.2|23811.62|23811.62|23788.57|23788.57|0
1615803600000|2021-03-15 10:20:00|23798.72|23798.72|23800.45|23800.45|23811.68|23811.68|23798.72|23798.72|0
1615803900000|2021-03-15 10:25:00|23796.91|23796.91|23778.67|23778.67|23800.33|23800.33|23775.13|23775.13|0
1615804200000|2021-03-15 10:30:00|23775.13|23775.13|23803.05|23803.05|23817.22|23817.22|23762.7|23762.7|0
1615804500000|2021-03-15 10:35:00|23806.59|23806.59|23813.48|23813.48|23818.04|23818.04|23806.59|23806.59|0
1615804800000|2021-03-15 10:40:00|23809.94|23809.94|23816.61|23816.61|23817.02|23817.02|23809.94|23809.94|0
1615805100000|2021-03-15 10:45:00|23823.7|23823.7|23831.81|23831.81|23837.45|23837.45|23819.74|23819.74|0
1615805400000|2021-03-15 10:50:00|23828.26|23828.26|23828.26|23828.26|23838.89|23838.89|23824.72|23824.72|0
1615805700000|2021-03-15 10:55:00|23831.81|23831.81|23834.68|23834.68|23841.83|23841.83|23820.58|23820.58|0
1615806000000|2021-03-15 11:00:00|23831.14|23831.14|23831.26|23831.26|23834.68|23834.68|23820.03|23820.03|0
1615806300000|2021-03-15 11:05:00|23830.85|23830.85|23860.6|23860.6|23860.6|23860.6|23827.91|23827.91|0
1615806600000|2021-03-15 11:10:00|23857.06|23857.06|23838.6|23838.6|23857.06|23857.06|23834.46|23834.46|0
1615806900000|2021-03-15 11:15:00|23845.68|23845.68|23872.21|23872.21|23886.37|23886.37|23842.26|23842.26|0
1615807200000|2021-03-15 11:20:00|23872.69|23872.69|23864.28|23864.28|23872.69|23872.69|23858.52|23858.52|0
1615807500000|2021-03-15 11:25:00|23860.74|23860.74|23888.66|23888.66|23895.74|23895.74|23857.2|23857.2|0
1615807800000|2021-03-15 11:30:00|23895.74|23895.74|23918.34|23918.34|23919.23|23919.23|23895.26|23895.26|0
1615808100000|2021-03-15 11:35:00|23914.8|23914.8|23921.69|23921.69|23932.31|23932.31|23907.11|23907.11|0
1615808400000|2021-03-15 11:40:00|23914.6|23914.6|23932.31|23932.31|23935.85|23935.85|23914.6|23914.6|0
1615808700000|2021-03-15 11:45:00|23928.77|23928.77|23934.96|23934.96|23938.98|23938.98|23921.28|23921.28|0
1615809000000|2021-03-15 11:50:00|23931.42|23931.42|23900.88|23900.88|23935.44|23935.44|23897.74|23897.74|0
1615809300000|2021-03-15 11:55:00|23901.35|23901.35|23912.36|23912.36|23918.24|23918.24|23900.94|23900.94|0
1615809600000|2021-03-15 12:00:00|23911.76|23911.76|23925.92|23925.92|23929.47|23929.47|23911.76|23911.76|0
1615809900000|2021-03-15 12:05:00|23922.38|23922.38|23930.48|23930.48|23937.37|23937.37|23915.71|23915.71|0
1615810200000|2021-03-15 12:10:00|23934.02|23934.02|23891.36|23891.36|23934.02|23934.02|23891.36|23891.36|0
1615810500000|2021-03-15 12:15:00|23894.9|23894.9|23865.3|23865.3|23894.9|23894.9|23846.65|23846.65|0
1615810800000|2021-03-15 12:20:00|23866.26|23866.26|23891.84|23891.84|23891.84|23891.84|23866.26|23866.26|0
1615811100000|2021-03-15 12:25:00|23891.43|23891.43|23889.67|23889.67|23898.99|23898.99|23881.76|23881.76|0
1615811400000|2021-03-15 12:30:00|23896.75|23896.75|23900.89|23900.89|23900.89|23900.89|23889.67|23889.67|0
1615811700000|2021-03-15 12:35:00|23904.43|23904.43|23915.85|23915.85|23916.26|23916.26|23897.95|23897.95|0
1615812000000|2021-03-15 12:40:00|23912.31|23912.31|23894.53|23894.53|23919.39|23919.39|23894.53|23894.53|0
1615812300000|2021-03-15 12:45:00|23898.07|23898.07|23888.58|23888.58|23898.07|23898.07|23881.5|23881.5|0
1615812600000|2021-03-15 12:50:00|23892.13|23892.13|23891.91|23891.91|23895.67|23895.67|23887.76|23887.76|0
1615812900000|2021-03-15 12:55:00|23892.32|23892.32|23921.05|23921.05|23924.59|23924.59|23892.32|23892.32|0
1615813200000|2021-03-15 13:00:00|23920.64|23920.64|23924.78|23924.78|23927.72|23927.72|23913.55|23913.55|0
1615813500000|2021-03-15 13:05:00|23921.24|23921.24|23927.84|23927.84|23931.38|23931.38|23921.24|23921.24|0
1615813800000|2021-03-15 13:10:00|23928.25|23928.25|23945.55|23945.55|23956.77|23956.77|23924.3|23924.3|0
1615814100000|2021-03-15 13:15:00|23942.01|23942.01|23945.55|23945.55|23945.55|23945.55|23934.92|23934.92|0
1615814400000|2021-03-15 13:20:00|23949.09|23949.09|23944.03|23944.03|23960.72|23960.72|23940.49|23940.49|0
1615814700000|2021-03-15 13:25:00|23940.49|23940.49|23908.62|23908.62|23947.98|23947.98|23908.62|23908.62|0
1615815000000|2021-03-15 13:30:00|23905.08|23905.08|23795.11|23795.11|23905.08|23905.08|23716.38|23716.38|0
1615815300000|2021-03-15 13:35:00|23794.7|23794.7|23859.16|23859.16|23876.87|23876.87|23794.7|23794.7|0
1615815600000|2021-03-15 13:40:00|23858.75|23858.75|23836.36|23836.36|23887.49|23887.49|23825.73|23825.73|0
1615815900000|2021-03-15 13:45:00|23835.95|23835.95|23822.6|23822.6|23835.95|23835.95|23796.2|23796.2|0
1615816200000|2021-03-15 13:50:00|23823.2|23823.2|23789.72|23789.72|23830.29|23830.29|23789.72|23789.72|0
1615816500000|2021-03-15 13:55:00|23779.09|23779.09|23765.96|23765.96|23785.71|23785.71|23731.99|23731.99|0
1615816800000|2021-03-15 14:00:00|23755.33|23755.33|23742.69|23742.69|23765.55|23765.55|23742.69|23742.69|0
1615817100000|2021-03-15 14:05:00|23739.14|23739.14|23723.56|23723.56|23749.77|23749.77|23723.56|23723.56|0
1615817400000|2021-03-15 14:10:00|23723.97|23723.97|23725.36|23725.36|23732.44|23732.44|23713.34|23713.34|0
1615817700000|2021-03-15 14:15:00|23728.9|23728.9|23715.46|23715.46|23732.44|23732.44|23686.91|23686.91|0
1615818000000|2021-03-15 14:20:00|23716.06|23716.06|23742.47|23742.47|23742.47|23742.47|23713.12|23713.12|0
1615818300000|2021-03-15 14:25:00|23746.01|23746.01|23751.12|23751.12|23754.66|23754.66|23723.75|23723.75|0
1615818600000|2021-03-15 14:30:00|23747.58|23747.58|23754.66|23754.66|23758.2|23758.2|23725.73|23725.73|0
1615818900000|2021-03-15 14:35:00|23761.74|23761.74|23786.19|23786.19|23786.19|23786.19|23734.37|23734.37|0
1615819200000|2021-03-15 14:40:00|23779.11|23779.11|23762.76|23762.76|23779.11|23779.11|23760.01|23760.01|0
1615819500000|2021-03-15 14:45:00|23762.35|23762.35|23757.3|23757.3|23765.75|23765.75|23750.82|23750.82|0
1615819800000|2021-03-15 14:50:00|23753.76|23753.76|23756.7|23756.7|23773.99|23773.99|23752.14|23752.14|0
1615820100000|2021-03-15 14:55:00|23760.24|23760.24|23766.79|23766.79|23786.23|23786.23|23759.83|23759.83|0
1615820400000|2021-03-15 15:00:00|23763.25|23763.25|23769.13|23769.13|23773.08|23773.08|23757.9|23757.9|0
1615820700000|2021-03-15 15:05:00|23765.58|23765.58|23795.53|23795.53|23799.07|23799.07|23751.42|23751.42|0
1615821000000|2021-03-15 15:10:00|23791.99|23791.99|23791.58|23791.58|23791.99|23791.99|23777.22|23777.22|0
1615821300000|2021-03-15 15:15:00|23795.12|23795.12|23806.34|23806.34|23828.6|23828.6|23795.12|23795.12|0
1615821600000|2021-03-15 15:20:00|23809.88|23809.88|23803.4|23803.4|23817.98|23817.98|23795.72|23795.72|0
1615821900000|2021-03-15 15:25:00|23796.32|23796.32|23785.04|23785.04|23796.32|23796.32|23777|23777|0
1615822200000|2021-03-15 15:30:00|23788.58|23788.58|23772.39|23772.39|23789.19|23789.19|23770.06|23770.06|0
1615822500000|2021-03-15 15:35:00|23775.94|23775.94|23745.76|23745.76|23775.94|23775.94|23728.05|23728.05|0
1615822800000|2021-03-15 15:40:00|23746.36|23746.36|23733.11|23733.11|23749.9|23749.9|23733.11|23733.11|0
1615823100000|2021-03-15 15:45:00|23732.7|23732.7|23719.96|23719.96|23732.7|23732.7|23710.54|23710.54|0
1615823400000|2021-03-15 15:50:00|23723.5|23723.5|23719.35|23719.35|23738.45|23738.45|23708.13|23708.13|0
1615823700000|2021-03-15 15:55:00|23726.44|23726.44|23735.57|23735.57|23735.57|23735.57|23714.32|23714.32|0
1615824000000|2021-03-15 16:00:00|23732.03|23732.03|23725.9|23725.9|23740.12|23740.12|23715.28|23715.28|0
1615824300000|2021-03-15 16:05:00|23726.51|23726.51|23723.72|23723.72|23726.51|23726.51|23715.4|23715.4|0
1615824600000|2021-03-15 16:10:00|23720.18|23720.18|23745.43|23745.43|23748.97|23748.97|23716.63|23716.63|0
1615824900000|2021-03-15 16:15:00|23744.83|23744.83|23729.99|23729.99|23744.95|23744.95|23722.91|23722.91|0
1615825200000|2021-03-15 16:20:00|23726.45|23726.45|23714.17|23714.17|23729.99|23729.99|23714.17|23714.17|0
1615825500000|2021-03-15 16:25:00|23710.63|23710.63|23721.77|23721.77|23725.45|23725.45|23706.68|23706.68|0
1615882500000|2021-03-16 08:15:00|23758.03|23758.03|23764.04|23764.04|23769.7|23769.7|23741.59|23741.59|0
1615882800000|2021-03-16 08:20:00|23771.12|23771.12|23830.29|23830.29|23836.17|23836.17|23760.09|23760.09|0
1615883100000|2021-03-16 08:25:00|23833.84|23833.84|23819.77|23819.77|23838.68|23838.68|23818.71|23818.71|0
1615883400000|2021-03-16 08:30:00|23820.37|23820.37|23817.55|23817.55|23820.49|23820.49|23795.99|23795.99|0
1615883700000|2021-03-16 08:35:00|23821.09|23821.09|23778.98|23778.98|23821.09|23821.09|23778.57|23778.57|0
1615884000000|2021-03-16 08:40:00|23775.44|23775.44|23747.42|23747.42|23775.44|23775.44|23740.75|23740.75|0
1615884300000|2021-03-16 08:45:00|23750.96|23750.96|23750.99|23750.99|23768.47|23768.47|23743.26|23743.26|0
1615884600000|2021-03-16 08:50:00|23761.61|23761.61|23745.83|23745.83|23776.38|23776.38|23745.83|23745.83|0
1615884900000|2021-03-16 08:55:00|23746.79|23746.79|23770.15|23770.15|23770.15|23770.15|23746.18|23746.18|0
1615885200000|2021-03-16 09:00:00|23770.56|23770.56|23782.45|23782.45|23806.04|23806.04|23770.15|23770.15|0
1615885500000|2021-03-16 09:05:00|23785.99|23785.99|23811.58|23811.58|23826.15|23826.15|23782.45|23782.45|0
1615885800000|2021-03-16 09:10:00|23804.49|23804.49|23840.44|23840.44|23845.18|23845.18|23804.49|23804.49|0
1615886100000|2021-03-16 09:15:00|23840.92|23840.92|23867.32|23867.32|23867.32|23867.32|23837.98|23837.98|0
1615886400000|2021-03-16 09:20:00|23863.78|23863.78|23856.29|23856.29|23874.4|23874.4|23852.33|23852.33|0
1615886700000|2021-03-16 09:25:00|23835.04|23835.04|23863.18|23863.18|23866.72|23866.72|23831.5|23831.5|0
1615887000000|2021-03-16 09:30:00|23870.26|23870.26|23848.85|23848.85|23876.04|23876.04|23847.71|23847.71|0
1615887300000|2021-03-16 09:35:00|23846.44|23846.44|23847.04|23847.04|23863.54|23863.54|23843.5|23843.5|0
1615887600000|2021-03-16 09:40:00|23846.56|23846.56|23842.35|23842.35|23849.62|23849.62|23817.75|23817.75|0
1615887900000|2021-03-16 09:45:00|23841.94|23841.94|23837.39|23837.39|23843.58|23843.58|23822.81|23822.81|0
1615888200000|2021-03-16 09:50:00|23844.47|23844.47|23834.74|23834.74|23844.88|23844.88|23831.85|23831.85|0
1615888500000|2021-03-16 09:55:00|23831.2|23831.2|23829.71|23829.71|23841.82|23841.82|23827.66|23827.66|0
1615888800000|2021-03-16 10:00:00|23826.16|23826.16|23855.1|23855.1|23855.1|23855.1|23826.16|23826.16|0
1615889100000|2021-03-16 10:05:00|23858.64|23858.64|23862.18|23862.18|23862.59|23862.59|23851.55|23851.55|0
1615889400000|2021-03-16 10:10:00|23861.77|23861.77|23871.16|23871.16|23879.06|23879.06|23861.77|23861.77|0
1615889700000|2021-03-16 10:15:00|23872.12|23872.12|23860.96|23860.96|23882.74|23882.74|23860.96|23860.96|0
1615890000000|2021-03-16 10:20:00|23860.55|23860.55|23855.88|23855.88|23866.5|23866.5|23855.88|23855.88|0
1615890300000|2021-03-16 10:25:00|23859.42|23859.42|23805.6|23805.6|23859.42|23859.42|23805.6|23805.6|0
1615890600000|2021-03-16 10:30:00|23816.22|23816.22|23820.9|23820.9|23820.9|23820.9|23811.6|23811.6|0
1615890900000|2021-03-16 10:35:00|23827.98|23827.98|23818.9|23818.9|23831.52|23831.52|23818.49|23818.49|0
1615891200000|2021-03-16 10:40:00|23815.36|23815.36|23823.58|23823.58|23823.99|23823.99|23805.46|23805.46|0
1615891500000|2021-03-16 10:45:00|23823.1|23823.1|23784.75|23784.75|23823.1|23823.1|23784.75|23784.75|0
1615891800000|2021-03-16 10:50:00|23788.29|23788.29|23824.3|23824.3|23824.3|23824.3|23788.29|23788.29|0
1615892100000|2021-03-16 10:55:00|23823.1|23823.1|23813.27|23813.27|23830.18|23830.18|23805.39|23805.39|0
1615892400000|2021-03-16 11:00:00|23816.81|23816.81|23823.89|23823.89|23823.89|23823.89|23813.27|23813.27|0
1615892700000|2021-03-16 11:05:00|23820.35|23820.35|23807.73|23807.73|23820.35|23820.35|23800.65|23800.65|0
1615893000000|2021-03-16 11:10:00|23811.27|23811.27|23841.94|23841.94|23841.94|23841.94|23810.67|23810.67|0
1615893300000|2021-03-16 11:15:00|23845.48|23845.48|23847.09|23847.09|23858.13|23858.13|23841.94|23841.94|0
1615893600000|2021-03-16 11:20:00|23840.01|23840.01|23825.44|23825.44|23840.01|23840.01|23825.44|23825.44|0
1615893900000|2021-03-16 11:25:00|23832.52|23832.52|23833|23833|23847.77|23847.77|23828.98|23828.98|0
1615894200000|2021-03-16 11:30:00|23836.54|23836.54|23832.59|23832.59|23842.61|23842.61|23824.9|23824.9|0
1615894500000|2021-03-16 11:35:00|23839.67|23839.67|23846.63|23846.63|23846.63|23846.63|23839.55|23839.55|0
1615894800000|2021-03-16 11:40:00|23843.09|23843.09|23825.99|23825.99|23843.09|23843.09|23825.99|23825.99|0
1615895100000|2021-03-16 11:45:00|23829.53|23829.53|23837.21|23837.21|23837.21|23837.21|23821.84|23821.84|0
1615895400000|2021-03-16 11:50:00|23836.61|23836.61|23839.79|23839.79|23839.79|23839.79|23828.57|23828.57|0
1615895700000|2021-03-16 11:55:00|23846.88|23846.88|23865.54|23865.54|23865.54|23865.54|23846.88|23846.88|0
1615896000000|2021-03-16 12:00:00|23869.08|23869.08|23899.82|23899.82|23906.3|23906.3|23854.92|23854.92|0
1615896300000|2021-03-16 12:05:00|23900.42|23900.42|23908.16|23908.16|23915.6|23915.6|23894.35|23894.35|0
1615896600000|2021-03-16 12:10:00|23908.76|23908.76|23887.58|23887.58|23909.36|23909.36|23887.58|23887.58|0
1615896900000|2021-03-16 12:15:00|23891.12|23891.12|23892.86|23892.86|23898.2|23898.2|23886.62|23886.62|0
1615897200000|2021-03-16 12:20:00|23893.27|23893.27|23889.73|23889.73|23893.27|23893.27|23889.73|23889.73|0
1615897500000|2021-03-16 12:25:00|23893.27|23893.27|23888.4|23888.4|23900.35|23900.35|23888.4|23888.4|0
1615897800000|2021-03-16 12:30:00|23888.81|23888.81|23888.4|23888.4|23902.98|23902.98|23874.24|23874.24|0
1615898100000|2021-03-16 12:35:00|23887.99|23887.99|23894.47|23894.47|23894.47|23894.47|23880.31|23880.31|0
1615898400000|2021-03-16 12:40:00|23895.07|23895.07|23887.99|23887.99|23902.16|23902.16|23887.99|23887.99|0
1615898700000|2021-03-16 12:45:00|23884.45|23884.45|23876.36|23876.36|23887.39|23887.39|23872.81|23872.81|0
1615899000000|2021-03-16 12:50:00|23872.81|23872.81|23844.01|23844.01|23876.77|23876.77|23844.01|23844.01|0
1615899300000|2021-03-16 12:55:00|23836.93|23836.93|23845.45|23845.45|23848.39|23848.39|23833.39|23833.39|0
1615899600000|2021-03-16 13:00:00|23848.99|23848.99|23842.83|23842.83|23850.51|23850.51|23826.13|23826.13|0
1615899900000|2021-03-16 13:05:00|23842.35|23842.35|23852.97|23852.97|23856.51|23856.51|23838.81|23838.81|0
1615900200000|2021-03-16 13:10:00|23860.05|23860.05|23894.26|23894.26|23894.26|23894.26|23860.05|23860.05|0
1615900500000|2021-03-16 13:15:00|23890.72|23890.72|23887.37|23887.37|23894.45|23894.45|23879.69|23879.69|0
1615900800000|2021-03-16 13:20:00|23887.85|23887.85|23884.79|23884.79|23890.26|23890.26|23883.17|23883.17|0
1615901100000|2021-03-16 13:25:00|23885.27|23885.27|23893.84|23893.84|23894.44|23894.44|23885.27|23885.27|0
1615901400000|2021-03-16 13:30:00|23890.3|23890.3|23895.14|23895.14|23907.79|23907.79|23876.14|23876.14|0
1615901700000|2021-03-16 13:35:00|23898.68|23898.68|23841.18|23841.18|23898.68|23898.68|23834.1|23834.1|0
1615902000000|2021-03-16 13:40:00|23840.58|23840.58|23856.67|23856.67|23857.28|23857.28|23839.57|23839.57|0
1615902300000|2021-03-16 13:45:00|23860.22|23860.22|23894.9|23894.9|23895.38|23895.38|23860.22|23860.22|0
1615902600000|2021-03-16 13:50:00|23901.99|23901.99|23924.18|23924.18|23924.18|23924.18|23898.45|23898.45|0
1615902900000|2021-03-16 13:55:00|23927.72|23927.72|23901.32|23901.32|23927.72|23927.72|23901.32|23901.32|0
1615903200000|2021-03-16 14:00:00|23897.77|23897.77|23894.74|23894.74|23915.48|23915.48|23887.15|23887.15|0
1615903500000|2021-03-16 14:05:00|23884.11|23884.11|23906.66|23906.66|23906.66|23906.66|23883.51|23883.51|0
1615903800000|2021-03-16 14:10:00|23899.58|23899.58|23888.41|23888.41|23914.16|23914.16|23888.41|23888.41|0
1615904100000|2021-03-16 14:15:00|23891.95|23891.95|23895.27|23895.27|23899.22|23899.22|23884.87|23884.87|0
1615904400000|2021-03-16 14:20:00|23895.87|23895.87|23892.93|23892.93|23907.1|23907.1|23892.33|23892.33|0
1615904700000|2021-03-16 14:25:00|23896.47|23896.47|23896.88|23896.88|23900.43|23900.43|23892.93|23892.93|0
1615905000000|2021-03-16 14:30:00|23900.43|23900.43|23909.86|23909.86|23916.94|23916.94|23890.72|23890.72|0
1615905300000|2021-03-16 14:35:00|23910.46|23910.46|23905.53|23905.53|23921.69|23921.69|23905.53|23905.53|0
1615905600000|2021-03-16 14:40:00|23901.99|23901.99|23886.41|23886.41|23901.99|23901.99|23872.24|23872.24|0
1615905900000|2021-03-16 14:45:00|23887.37|23887.37|23903.02|23903.02|23906.56|23906.56|23886.41|23886.41|0
1615906200000|2021-03-16 14:50:00|23906.56|23906.56|23912.51|23912.51|23919.6|23919.6|23902.42|23902.42|0
1615906500000|2021-03-16 14:55:00|23912.99|23912.99|23914.1|23914.1|23916.53|23916.53|23893.67|23893.67|0
1615906800000|2021-03-16 15:00:00|23910.56|23910.56|23916.31|23916.31|23916.31|23916.31|23896.8|23896.8|0
1615907100000|2021-03-16 15:05:00|23917.52|23917.52|23916.75|23916.75|23919.57|23919.57|23908.94|23908.94|0
1615907400000|2021-03-16 15:10:00|23920.29|23920.29|23940.68|23940.68|23948.36|23948.36|23918.77|23918.77|0
1615907700000|2021-03-16 15:15:00|23941.16|23941.16|23918.01|23918.01|23948.84|23948.84|23918.01|23918.01|0
1615908000000|2021-03-16 15:20:00|23914.47|23914.47|23940.75|23940.75|23940.75|23940.75|23913.86|23913.86|0
1615908300000|2021-03-16 15:25:00|23944.29|23944.29|23966.74|23966.74|23966.74|23966.74|23936|23936|0
1615908600000|2021-03-16 15:30:00|23970.28|23970.28|23967.46|23967.46|23970.28|23970.28|23948.02|23948.02|0
1615908900000|2021-03-16 15:35:00|23963.92|23963.92|23934.39|23934.39|23963.92|23963.92|23927.3|23927.3|0
1615909200000|2021-03-16 15:40:00|23933.98|23933.98|23924.36|23924.36|23933.98|23933.98|23910.2|23910.2|0
1615909500000|2021-03-16 15:45:00|23927.91|23927.91|23929.82|23929.82|23939.95|23939.95|23925.79|23925.79|0
1615909800000|2021-03-16 15:50:00|23922.74|23922.74|23916.14|23916.14|23928.18|23928.18|23915.66|23915.66|0
1615910100000|2021-03-16 15:55:00|23919.68|23919.68|23943.74|23943.74|23943.74|23943.74|23916.14|23916.14|0
1615910400000|2021-03-16 16:00:00|23936.66|23936.66|23935.36|23935.36|23957.5|23957.5|23935.36|23935.36|0
1615910700000|2021-03-16 16:05:00|23931.82|23931.82|23908.77|23908.77|23931.82|23931.82|23905.22|23905.22|0
1615911000000|2021-03-16 16:10:00|23912.31|23912.31|23922.93|23922.93|23927.36|23927.36|23912.31|23912.31|0
1615911300000|2021-03-16 16:15:00|23922.33|23922.33|23932.18|23932.18|23937.7|23937.7|23922.33|23922.33|0
1615911600000|2021-03-16 16:20:00|23932.59|23932.59|23964.73|23964.73|23971.81|23971.81|23929.12|23929.12|0
1615911900000|2021-03-16 16:25:00|23961.18|23961.18|23983.3|23983.3|23993.44|23993.44|23961.18|23961.18|0
1615968900000|2021-03-17 08:15:00|24004.92|24004.92|24014.1|24014.1|24014.1|24014.1|23968.41|23968.41|0
1615969200000|2021-03-17 08:20:00|24003.48|24003.48|23954.65|23954.65|24004.3|24004.3|23954.24|23954.24|0
1615969500000|2021-03-17 08:25:00|23982.98|23982.98|23952.03|23952.03|23990.06|23990.06|23925.09|23925.09|0
1615969800000|2021-03-17 08:30:00|23952.63|23952.63|23960.91|23960.91|23985.7|23985.7|23946.34|23946.34|0
1615970100000|2021-03-17 08:35:00|23953.83|23953.83|23913.86|23913.86|23962.72|23962.72|23906.78|23906.78|0
1615970400000|2021-03-17 08:40:00|23910.32|23910.32|23916.02|23916.02|23936.12|23936.12|23900.65|23900.65|0
1615970700000|2021-03-17 08:45:00|23912.48|23912.48|23903.67|23903.67|23931.61|23931.61|23903.67|23903.67|0
1615971000000|2021-03-17 08:50:00|23900.13|23900.13|23882.47|23882.47|23913.74|23913.74|23882.47|23882.47|0
1615971300000|2021-03-17 08:55:00|23886.01|23886.01|23933.37|23933.37|23933.37|23933.37|23875.38|23875.38|0
1615971600000|2021-03-17 09:00:00|23947.53|23947.53|23927.61|23927.61|23958.64|23958.64|23927.61|23927.61|0
1615971900000|2021-03-17 09:05:00|23924.07|23924.07|23899.93|23899.93|23931.15|23931.15|23899.93|23899.93|0
1615972200000|2021-03-17 09:10:00|23910.55|23910.55|23920.57|23920.57|23920.57|23920.57|23888.22|23888.22|0
1615972500000|2021-03-17 09:15:00|23913.49|23913.49|23924.33|23924.33|23924.93|23924.93|23897.33|23897.33|0
1615972800000|2021-03-17 09:20:00|23927.87|23927.87|23982.41|23982.41|23982.41|23982.41|23927.87|23927.87|0
1615973100000|2021-03-17 09:25:00|23975.33|23975.33|23970.81|23970.81|23975.33|23975.33|23963.5|23963.5|0
1615973400000|2021-03-17 09:30:00|23967.27|23967.27|23963.92|23963.92|23972.01|23972.01|23957.43|23957.43|0
1615973700000|2021-03-17 09:35:00|23964.39|23964.39|23943.12|23943.12|23964.81|23964.81|23936.06|23936.06|0
1615974000000|2021-03-17 09:40:00|23950.2|23950.2|23913.59|23913.59|23950.61|23950.61|23913.59|23913.59|0
1615974300000|2021-03-17 09:45:00|23912.98|23912.98|23921.75|23921.75|23929.05|23929.05|23905.56|23905.56|0
1615974600000|2021-03-17 09:50:00|23925.29|23925.29|23887.98|23887.98|23925.29|23925.29|23884.43|23884.43|0
1615974900000|2021-03-17 09:55:00|23877.35|23877.35|23877.95|23877.95|23887.98|23887.98|23877.35|23877.35|0
1615975200000|2021-03-17 10:00:00|23885.04|23885.04|23921.17|23921.17|23921.17|23921.17|23885.04|23885.04|0
1615975500000|2021-03-17 10:05:00|23917.63|23917.63|23951.24|23951.24|23962.34|23962.34|23917.63|23917.63|0
1615975800000|2021-03-17 10:10:00|23947.7|23947.7|23931.85|23931.85|23947.7|23947.7|23931.85|23931.85|0
1615976100000|2021-03-17 10:15:00|23924.77|23924.77|23918.04|23918.04|23929.27|23929.27|23914.5|23914.5|0
1615976400000|2021-03-17 10:20:00|23907.42|23907.42|23914.62|23914.62|23921.1|23921.1|23903.4|23903.4|0
1615976700000|2021-03-17 10:25:00|23918.16|23918.16|23898.78|23898.78|23932.45|23932.45|23898.36|23898.36|0
1615977000000|2021-03-17 10:30:00|23909.4|23909.4|23907.02|23907.02|23917.08|23917.08|23896.39|23896.39|0
1615977300000|2021-03-17 10:35:00|23914.1|23914.1|23914.17|23914.17|23921.18|23921.18|23896.39|23896.39|0
1615977600000|2021-03-17 10:40:00|23921.25|23921.25|23931.56|23931.56|23931.56|23931.56|23921.25|23921.25|0
1615977900000|2021-03-17 10:45:00|23932.38|23932.38|23944.18|23944.18|23959.55|23959.55|23932.38|23932.38|0
1615978200000|2021-03-17 10:50:00|23942.38|23942.38|23933.44|23933.44|23946.52|23946.52|23933.44|23933.44|0
1615978500000|2021-03-17 10:55:00|23940.52|23940.52|23922.68|23922.68|23951.14|23951.14|23917.37|23917.37|0
1615978800000|2021-03-17 11:00:00|23929.76|23929.76|23939.78|23939.78|23940.38|23940.38|23915.18|23915.18|0
1615979100000|2021-03-17 11:05:00|23932.7|23932.7|23932.7|23932.7|23933.11|23933.11|23910.85|23910.85|0
1615979400000|2021-03-17 11:10:00|23932.29|23932.29|23926.77|23926.77|23935.23|23935.23|23922.02|23922.02|0
1615979700000|2021-03-17 11:15:00|23923.23|23923.23|23884.13|23884.13|23923.23|23923.23|23884.13|23884.13|0
1615980000000|2021-03-17 11:20:00|23887.68|23887.68|23871.06|23871.06|23903.58|23903.58|23871.06|23871.06|0
1615980300000|2021-03-17 11:25:00|23871.54|23871.54|23888.21|23888.21|23888.21|23888.21|23860.92|23860.92|0
1615980600000|2021-03-17 11:30:00|23895.29|23895.29|23905.6|23905.6|23905.6|23905.6|23892.35|23892.35|0
1615980900000|2021-03-17 11:35:00|23912.68|23912.68|23905.6|23905.6|23912.68|23912.68|23891.44|23891.44|0
1615981200000|2021-03-17 11:40:00|23904.78|23904.78|23903.7|23903.7|23911.26|23911.26|23897.7|23897.7|0
1615981500000|2021-03-17 11:45:00|23903.29|23903.29|23902.47|23902.47|23913.09|23913.09|23885.17|23885.17|0
1615981800000|2021-03-17 11:50:00|23902.95|23902.95|23901.67|23901.67|23902.95|23902.95|23890.04|23890.04|0
1615982100000|2021-03-17 11:55:00|23898.13|23898.13|23889.85|23889.85|23905.22|23905.22|23889.85|23889.85|0
1615982400000|2021-03-17 12:00:00|23886.31|23886.31|23869.61|23869.61|23886.31|23886.31|23862.53|23862.53|0
1615982700000|2021-03-17 12:05:00|23876.69|23876.69|23876.69|23876.69|23877.3|23877.3|23866.07|23866.07|0
1615983000000|2021-03-17 12:10:00|23873.15|23873.15|23904.9|23904.9|23904.9|23904.9|23862.53|23862.53|0
1615983300000|2021-03-17 12:15:00|23901.36|23901.36|23890.36|23890.36|23901.77|23901.77|23890.36|23890.36|0
1615983600000|2021-03-17 12:20:00|23889.15|23889.15|23887.01|23887.01|23894.5|23894.5|23883.46|23883.46|0
1615983900000|2021-03-17 12:25:00|23883.46|23883.46|23908.73|23908.73|23918.34|23918.34|23883.46|23883.46|0
1615984200000|2021-03-17 12:30:00|23909.33|23909.33|23933.08|23933.08|23933.08|23933.08|23907.28|23907.28|0
1615984500000|2021-03-17 12:35:00|23933.69|23933.69|23924.77|23924.77|23933.69|23933.69|23924.77|23924.77|0
1615984800000|2021-03-17 12:40:00|23917.69|23917.69|23928.91|23928.91|23928.91|23928.91|23912.34|23912.34|0
1615985100000|2021-03-17 12:45:00|23932.45|23932.45|23924.43|23924.43|23932.45|23932.45|23920.29|23920.29|0
1615985400000|2021-03-17 12:50:00|23920.89|23920.89|23908.39|23908.39|23924.43|23924.43|23904.85|23904.85|0
1615985700000|2021-03-17 12:55:00|23911.93|23911.93|23908.2|23908.2|23912.34|23912.34|23908.2|23908.2|0
1615986000000|2021-03-17 13:00:00|23907.6|23907.6|23891.75|23891.75|23911.07|23911.07|23891.75|23891.75|0
1615986300000|2021-03-17 13:05:00|23895.29|23895.29|23918.11|23918.11|23918.59|23918.59|23895.29|23895.29|0
1615986600000|2021-03-17 13:10:00|23928.73|23928.73|23948.78|23948.78|23949.98|23949.98|23928.73|23928.73|0
1615986900000|2021-03-17 13:15:00|23948.17|23948.17|23963.25|23963.25|23994.4|23994.4|23933|23933|0
1615987200000|2021-03-17 13:20:00|23963.86|23963.86|23964.58|23964.58|23968|23968|23951.37|23951.37|0
1615987500000|2021-03-17 13:25:00|23968.12|23968.12|23961.81|23961.81|23968.89|23968.89|23950.29|23950.29|0
1615987800000|2021-03-17 13:30:00|23968.89|23968.89|23982.23|23982.23|23989.73|23989.73|23957.66|23957.66|0
1615988100000|2021-03-17 13:35:00|23978.69|23978.69|23982.71|23982.71|23986.25|23986.25|23965.01|23965.01|0
1615988400000|2021-03-17 13:40:00|23984.52|23984.52|23971.2|23971.2|23984.52|23984.52|23951.15|23951.15|0
1615988700000|2021-03-17 13:45:00|23985.36|23985.36|23999.53|23999.53|24010.75|24010.75|23985.36|23985.36|0
1615989000000|2021-03-17 13:50:00|23998.93|23998.93|23983.87|23983.87|23998.93|23998.93|23966.17|23966.17|0
1615989300000|2021-03-17 13:55:00|23983.46|23983.46|23950.58|23950.58|23983.46|23983.46|23950.58|23950.58|0
1615989600000|2021-03-17 14:00:00|23949.98|23949.98|23940.17|23940.17|23979.32|23979.32|23936.63|23936.63|0
1615989900000|2021-03-17 14:05:00|23939.57|23939.57|23949.52|23949.52|23960.34|23960.34|23939.09|23939.09|0
1615990200000|2021-03-17 14:10:00|23945.98|23945.98|23937.36|23937.36|23952.94|23952.94|23923.19|23923.19|0
1615990500000|2021-03-17 14:15:00|23933.81|23933.81|23948.58|23948.58|23959.62|23959.62|23929.86|23929.86|0
1615990800000|2021-03-17 14:20:00|23945.04|23945.04|23935.33|23935.33|23951.71|23951.71|23928.25|23928.25|0
1615991100000|2021-03-17 14:25:00|23931.79|23931.79|23925.38|23925.38|23932.46|23932.46|23917.69|23917.69|0
1615991400000|2021-03-17 14:30:00|23932.46|23932.46|23953.33|23953.33|23957.47|23957.47|23925.38|23925.38|0
1615991700000|2021-03-17 14:35:00|23949.78|23949.78|23943.52|23943.52|23965.78|23965.78|23943.52|23943.52|0
1615992000000|2021-03-17 14:40:00|23944.13|23944.13|23953.93|23953.93|23964.55|23964.55|23936.63|23936.63|0
1615992300000|2021-03-17 14:45:00|23953.33|23953.33|23957.47|23957.47|23960.82|23960.82|23949.18|23949.18|0
1615992600000|2021-03-17 14:50:00|23957.88|23957.88|23993.87|23993.87|23997.41|23997.41|23948.46|23948.46|0
1615992900000|2021-03-17 14:55:00|23994.69|23994.69|23983.05|23983.05|24005.31|24005.31|23972.43|23972.43|0
1615993200000|2021-03-17 15:00:00|23982.64|23982.64|23989.12|23989.12|23989.12|23989.12|23974.96|23974.96|0
1615993500000|2021-03-17 15:05:00|23985.58|23985.58|23997.77|23997.77|24014.51|24014.51|23985.58|23985.58|0
1615993800000|2021-03-17 15:10:00|23997.17|23997.17|23997.84|23997.84|24001.79|24001.79|23990.08|23990.08|0
1615994100000|2021-03-17 15:15:00|23994.29|23994.29|23988.78|23988.78|23994.29|23994.29|23976.18|23976.18|0
1615994400000|2021-03-17 15:20:00|23992.32|23992.32|23995.86|23995.86|24006.08|24006.08|23984.83|23984.83|0
1615994700000|2021-03-17 15:25:00|23996.47|23996.47|24010.37|24010.37|24015.53|24015.53|23996.4|23996.4|0
1615995000000|2021-03-17 15:30:00|24010.97|24010.97|24015.12|24015.12|24015.12|24015.12|24003.89|24003.89|0
1615995300000|2021-03-17 15:35:00|24018.66|24018.66|24029.6|24029.6|24037.09|24037.09|24018.66|24018.66|0
1615995600000|2021-03-17 15:40:00|24030.2|24030.2|24025.58|24025.58|24037.28|24037.28|24025.58|24025.58|0
1615995900000|2021-03-17 15:45:00|24022.04|24022.04|24023.68|24023.68|24030.35|24030.35|24011.42|24011.42|0
1615996200000|2021-03-17 15:50:00|24024.09|24024.09|24016.86|24016.86|24028.24|24028.24|24016.86|24016.86|0
1615996500000|2021-03-17 15:55:00|24017.68|24017.68|24025.84|24025.84|24026.25|24026.25|24012.53|24012.53|0
1615996800000|2021-03-17 16:00:00|24029.38|24029.38|24028.84|24028.84|24043.19|24043.19|24028.84|24028.84|0
1615997100000|2021-03-17 16:05:00|24029.25|24029.25|24039.87|24039.87|24043.41|24043.41|24029.25|24029.25|0
1615997400000|2021-03-17 16:10:00|24039.27|24039.27|24018.09|24018.09|24040.76|24040.76|24018.09|24018.09|0
1615997700000|2021-03-17 16:15:00|24017.49|24017.49|24015.12|24015.12|24026.98|24026.98|24009.27|24009.27|0
1615998000000|2021-03-17 16:20:00|24015.53|24015.53|24013.73|24013.73|24022.62|24022.62|24003.9|24003.9|0
1615998300000|2021-03-17 16:25:00|24006.65|24006.65|23997.3|23997.3|24014.63|24014.63|23966.57|23966.57|0
1616055300000|2021-03-18 08:15:00|23829.31|23829.31|23762.88|23762.88|23847.74|23847.74|23759.34|23759.34|0
1616055600000|2021-03-18 08:20:00|23759.34|23759.34|23791.03|23791.03|23794.58|23794.58|23755.8|23755.8|0
1616055900000|2021-03-18 08:25:00|23787.49|23787.49|23766.97|23766.97|23787.49|23787.49|23733.29|23733.29|0
1616056200000|2021-03-18 08:30:00|23770.51|23770.51|23789.42|23789.42|23789.42|23789.42|23770.51|23770.51|0
1616056500000|2021-03-18 08:35:00|23792.96|23792.96|23741.97|23741.97|23808.93|23808.93|23739.27|23739.27|0
1616056800000|2021-03-18 08:40:00|23734.89|23734.89|23705.55|23705.55|23734.89|23734.89|23704.95|23704.95|0
1616057100000|2021-03-18 08:45:00|23698.47|23698.47|23663.37|23663.37|23716.78|23716.78|23656.89|23656.89|0
1616057400000|2021-03-18 08:50:00|23662.55|23662.55|23686.2|23686.2|23696.83|23696.83|23641.3|23641.3|0
1616057700000|2021-03-18 08:55:00|23679.12|23679.12|23693.69|23693.69|23693.89|23693.89|23679.12|23679.12|0
1616058000000|2021-03-18 09:00:00|23683.07|23683.07|23720.1|23720.1|23720.7|23720.7|23678.93|23678.93|0
1616058300000|2021-03-18 09:05:00|23730.72|23730.72|23744.57|23744.57|23746.09|23746.09|23730.72|23730.72|0
1616058600000|2021-03-18 09:10:00|23762.28|23762.28|23721.11|23721.11|23765.82|23765.82|23721.11|23721.11|0
1616058900000|2021-03-18 09:15:00|23717.57|23717.57|23772.48|23772.48|23776.02|23776.02|23717.57|23717.57|0
1616059200000|2021-03-18 09:20:00|23773.08|23773.08|23792.21|23792.21|23799.3|23799.3|23773.08|23773.08|0
1616059500000|2021-03-18 09:25:00|23785.13|23785.13|23800.09|23800.09|23805.85|23805.85|23785.13|23785.13|0
1616059800000|2021-03-18 09:30:00|23803.63|23803.63|23792.18|23792.18|23810.71|23810.71|23785.51|23785.51|0
1616060100000|2021-03-18 09:35:00|23781.56|23781.56|23762.36|23762.36|23785.1|23785.1|23755.28|23755.28|0
1616060400000|2021-03-18 09:40:00|23755.28|23755.28|23781.81|23781.81|23781.81|23781.81|23755.28|23755.28|0
1616060700000|2021-03-18 09:45:00|23785.35|23785.35|23777.66|23777.66|23785.35|23785.35|23769.98|23769.98|0
1616061000000|2021-03-18 09:50:00|23774.12|23774.12|23745.73|23745.73|23774.12|23774.12|23745.73|23745.73|0
1616061300000|2021-03-18 09:55:00|23749.27|23749.27|23765.6|23765.6|23772.2|23772.2|23745.73|23745.73|0
1616061600000|2021-03-18 10:00:00|23765.19|23765.19|23761.24|23761.24|23765.19|23765.19|23750.61|23750.61|0
1616061900000|2021-03-18 10:05:00|23757.7|23757.7|23749.79|23749.79|23764.78|23764.78|23749.79|23749.79|0
1616062200000|2021-03-18 10:10:00|23753.33|23753.33|23779.61|23779.61|23783.16|23783.16|23753.33|23753.33|0
1616062500000|2021-03-18 10:15:00|23780.22|23780.22|23793.88|23793.88|23804.5|23804.5|23780.22|23780.22|0
1616062800000|2021-03-18 10:20:00|23794.36|23794.36|23797.3|23797.3|23804.98|23804.98|23789.61|23789.61|0
1616063100000|2021-03-18 10:25:00|23793.75|23793.75|23794.23|23794.23|23798.38|23798.38|23779.59|23779.59|0
1616063400000|2021-03-18 10:30:00|23793.63|23793.63|23794.86|23794.86|23794.86|23794.86|23777.15|23777.15|0
1616063700000|2021-03-18 10:35:00|23793.66|23793.66|23780.94|23780.94|23797.8|23797.8|23774.27|23774.27|0
1616064000000|2021-03-18 10:40:00|23781.35|23781.35|23777.4|23777.4|23781.76|23781.76|23766.78|23766.78|0
1616064300000|2021-03-18 10:45:00|23773.86|23773.86|23775.28|23775.28|23779.23|23779.23|23770.32|23770.32|0
1616064600000|2021-03-18 10:50:00|23778.82|23778.82|23774.68|23774.68|23782.96|23782.96|23764.06|23764.06|0
1616064900000|2021-03-18 10:55:00|23781.76|23781.76|23781.09|23781.09|23815.97|23815.97|23781.09|23781.09|0
1616065200000|2021-03-18 11:00:00|23777.55|23777.55|23750.45|23750.45|23782.29|23782.29|23746.91|23746.91|0
1616065500000|2021-03-18 11:05:00|23753.99|23753.99|23714.63|23714.63|23761.07|23761.07|23714.63|23714.63|0
1616065800000|2021-03-18 11:10:00|23718.17|23718.17|23702.61|23702.61|23732.14|23732.14|23702.61|23702.61|0
1616066100000|2021-03-18 11:15:00|23702.01|23702.01|23714.08|23714.08|23721.16|23721.16|23697.86|23697.86|0
1616066400000|2021-03-18 11:20:00|23710.54|23710.54|23703.58|23703.58|23711.86|23711.86|23696.15|23696.15|0
1616066700000|2021-03-18 11:25:00|23700.03|23700.03|23653.81|23653.81|23700.03|23700.03|23653.81|23653.81|0
1616067000000|2021-03-18 11:30:00|23650.27|23650.27|23653.81|23653.81|23666.77|23666.77|23650.27|23650.27|0
1616067300000|2021-03-18 11:35:00|23653.21|23653.21|23657.06|23657.06|23661.01|23661.01|23646.25|23646.25|0
1616067600000|2021-03-18 11:40:00|23653.52|23653.52|23615.48|23615.48|23653.52|23653.52|23615.48|23615.48|0
1616067900000|2021-03-18 11:45:00|23611.94|23611.94|23647.64|23647.64|23647.64|23647.64|23608.4|23608.4|0
1616068200000|2021-03-18 11:50:00|23640.56|23640.56|23629.33|23629.33|23640.56|23640.56|23625.79|23625.79|0
1616068500000|2021-03-18 11:55:00|23628.73|23628.73|23632.08|23632.08|23646.85|23646.85|23628.73|23628.73|0
1616068800000|2021-03-18 12:00:00|23635.62|23635.62|23655.32|23655.32|23661.8|23661.8|23635.62|23635.62|0
1616069100000|2021-03-18 12:05:00|23658.87|23658.87|23655.93|23655.93|23670.69|23670.69|23641.16|23641.16|0
1616069400000|2021-03-18 12:10:00|23655.32|23655.32|23641.78|23641.78|23655.32|23655.32|23640.75|23640.75|0
1616069700000|2021-03-18 12:15:00|23638.23|23638.23|23621.35|23621.35|23638.23|23638.23|23612.84|23612.84|0
1616070000000|2021-03-18 12:20:00|23614.26|23614.26|23619.29|23619.29|23625.71|23625.71|23603.64|23603.64|0
1616070300000|2021-03-18 12:25:00|23619.7|23619.7|23624.35|23624.35|23624.96|23624.96|23617.27|23617.27|0
1616070600000|2021-03-18 12:30:00|23624.77|23624.77|23616.86|23616.86|23624.77|23624.77|23602.7|23602.7|0
1616070900000|2021-03-18 12:35:00|23613.32|23613.32|23589.5|23589.5|23624.77|23624.77|23589.5|23589.5|0
1616071200000|2021-03-18 12:40:00|23588.27|23588.27|23604.56|23604.56|23608.51|23608.51|23572.71|23572.71|0
1616071500000|2021-03-18 12:45:00|23601.01|23601.01|23597.28|23597.28|23601.01|23601.01|23586.25|23586.25|0
1616071800000|2021-03-18 12:50:00|23590.2|23590.2|23628.31|23628.31|23646.01|23646.01|23590.2|23590.2|0
1616072100000|2021-03-18 12:55:00|23635.39|23635.39|23626.16|23626.16|23635.39|23635.39|23614.93|23614.93|0
1616072400000|2021-03-18 13:00:00|23626.64|23626.64|23637.19|23637.19|23637.19|23637.19|23622.31|23622.31|0
1616072700000|2021-03-18 13:05:00|23636.71|23636.71|23621.35|23621.35|23640.26|23640.26|23618.41|23618.41|0
1616073000000|2021-03-18 13:10:00|23620.74|23620.74|23624.16|23624.16|23624.77|23624.77|23613.73|23613.73|0
1616073300000|2021-03-18 13:15:00|23610|23610|23643.67|23643.67|23647.22|23647.22|23610|23610|0
1616073600000|2021-03-18 13:20:00|23650.76|23650.76|23644.28|23644.28|23650.76|23650.76|23640.13|23640.13|0
1616073900000|2021-03-18 13:25:00|23647.82|23647.82|23687.69|23687.69|23691.23|23691.23|23647.82|23647.82|0
1616074200000|2021-03-18 13:30:00|23691.23|23691.23|23724.81|23724.81|23731.29|23731.29|23681.11|23681.11|0
1616074500000|2021-03-18 13:35:00|23731.89|23731.89|23773.23|23773.23|23773.23|23773.23|23731.89|23731.89|0
1616074800000|2021-03-18 13:40:00|23769.69|23769.69|23787.61|23787.61|23802.98|23802.98|23759.88|23759.88|0
1616075100000|2021-03-18 13:45:00|23784.07|23784.07|23750.12|23750.12|23784.07|23784.07|23733.37|23733.37|0
1616075400000|2021-03-18 13:50:00|23750.53|23750.53|23784.15|23784.15|23802.46|23802.46|23743.99|23743.99|0
1616075700000|2021-03-18 13:55:00|23787.69|23787.69|23803.06|23803.06|23824.31|23824.31|23777.07|23777.07|0
1616076000000|2021-03-18 14:00:00|23810.14|23810.14|23817.44|23817.44|23843.63|23843.63|23810.14|23810.14|0
1616076300000|2021-03-18 14:05:00|23813.9|23813.9|23846.18|23846.18|23855.07|23855.07|23813.9|23813.9|0
1616076600000|2021-03-18 14:10:00|23845.58|23845.58|23822.84|23822.84|23850.04|23850.04|23819.3|23819.3|0
1616076900000|2021-03-18 14:15:00|23819.3|23819.3|23820.08|23820.08|23850.38|23850.38|23814.97|23814.97|0
1616077200000|2021-03-18 14:20:00|23830.7|23830.7|23834.78|23834.78|23848.41|23848.41|23822.42|23822.42|0
1616077500000|2021-03-18 14:25:00|23831.24|23831.24|23788.45|23788.45|23838.73|23838.73|23787.85|23787.85|0
1616077800000|2021-03-18 14:30:00|23784.91|23784.91|23817.7|23817.7|23824.78|23824.78|23784.91|23784.91|0
1616078100000|2021-03-18 14:35:00|23821.24|23821.24|23763.09|23763.09|23824.78|23824.78|23763.09|23763.09|0
1616078400000|2021-03-18 14:40:00|23752.47|23752.47|23776|23776|23796.23|23796.23|23752.47|23752.47|0
1616078700000|2021-03-18 14:45:00|23772.46|23772.46|23748.42|23748.42|23782.67|23782.67|23741.34|23741.34|0
1616079000000|2021-03-18 14:50:00|23741.34|23741.34|23750.22|23750.22|23772.07|23772.07|23733.84|23733.84|0
1616079300000|2021-03-18 14:55:00|23749.62|23749.62|23754.78|23754.78|23779.56|23779.56|23749.62|23749.62|0
1616079600000|2021-03-18 15:00:00|23758.32|23758.32|23756.51|23756.51|23786.05|23786.05|23750.03|23750.03|0
1616079900000|2021-03-18 15:05:00|23752.97|23752.97|23755.5|23755.5|23784.84|23784.84|23752.97|23752.97|0
1616080200000|2021-03-18 15:10:00|23755.09|23755.09|23771.06|23771.06|23778.55|23778.55|23754.49|23754.49|0
1616080500000|2021-03-18 15:15:00|23771.47|23771.47|23784.48|23784.48|23796.23|23796.23|23763.18|23763.18|0
1616080800000|2021-03-18 15:20:00|23788.02|23788.02|23795.51|23795.51|23806.32|23806.32|23788.02|23788.02|0
1616081100000|2021-03-18 15:25:00|23799.05|23799.05|23808.01|23808.01|23816.76|23816.76|23791.56|23791.56|0
1616081400000|2021-03-18 15:30:00|23804.47|23804.47|23763.9|23763.9|23808.01|23808.01|23763.9|23763.9|0
1616081700000|2021-03-18 15:35:00|23763.49|23763.49|23766.43|23766.43|23766.43|23766.43|23747.9|23747.9|0
1616082000000|2021-03-18 15:40:00|23762.89|23762.89|23804.23|23804.23|23808.13|23808.13|23762.07|23762.07|0
1616082300000|2021-03-18 15:45:00|23807.77|23807.77|23848.7|23848.7|23851.35|23851.35|23807.77|23807.77|0
1616082600000|2021-03-18 15:50:00|23849.11|23849.11|23896.42|23896.42|23914.72|23914.72|23845.57|23845.57|0
1616082900000|2021-03-18 15:55:00|23899.96|23899.96|23905.62|23905.62|23921.81|23921.81|23891.45|23891.45|0
1616083200000|2021-03-18 16:00:00|23902.08|23902.08|23871.91|23871.91|23909.16|23909.16|23864.83|23864.83|0
1616083500000|2021-03-18 16:05:00|23864.83|23864.83|23830.65|23830.65|23871.91|23871.91|23830.65|23830.65|0
1616083800000|2021-03-18 16:10:00|23831.06|23831.06|23831.68|23831.68|23858.37|23858.37|23826.91|23826.91|0
1616084100000|2021-03-18 16:15:00|23835.22|23835.22|23835.95|23835.95|23845.41|23845.41|23827.23|23827.23|0
1616084400000|2021-03-18 16:20:00|23836.36|23836.36|23817.6|23817.6|23836.91|23836.91|23817.19|23817.19|0
1616084700000|2021-03-18 16:25:00|23821.14|23821.14|23853.56|23853.56|23853.56|23853.56|23810.65|23810.65|0
1616141700000|2021-03-19 08:15:00|23623.05|23623.05|23660.37|23660.37|23660.37|23660.37|23596.65|23596.65|0
1616142000000|2021-03-19 08:20:00|23656.83|23656.83|23647.39|23647.39|23670.98|23670.98|23647.39|23647.39|0
1616142300000|2021-03-19 08:25:00|23643.85|23643.85|23678.92|23678.92|23707.16|23707.16|23643.85|23643.85|0
1616142600000|2021-03-19 08:30:00|23682.47|23682.47|23708.8|23708.8|23721.58|23721.58|23682.47|23682.47|0
1616142900000|2021-03-19 08:35:00|23705.26|23705.26|23718.29|23718.29|23725.37|23725.37|23701.12|23701.12|0
1616143200000|2021-03-19 08:40:00|23719.25|23719.25|23685.45|23685.45|23719.25|23719.25|23681.5|23681.5|0
1616143500000|2021-03-19 08:45:00|23696.07|23696.07|23670.76|23670.76|23714.38|23714.38|23667.22|23667.22|0
1616143800000|2021-03-19 08:50:00|23674.3|23674.3|23659.85|23659.85|23696.56|23696.56|23645.08|23645.08|0
1616144100000|2021-03-19 08:55:00|23652.77|23652.77|23698.85|23698.85|23698.85|23698.85|23652.77|23652.77|0
1616144400000|2021-03-19 09:00:00|23699.45|23699.45|23714.02|23714.02|23714.02|23714.02|23688.82|23688.82|0
1616144700000|2021-03-19 09:05:00|23710.48|23710.48|23694.35|23694.35|23710.48|23710.48|23694.35|23694.35|0
1616145000000|2021-03-19 09:10:00|23701.43|23701.43|23704.78|23704.78|23712.46|23712.46|23691.22|23691.22|0
1616145300000|2021-03-19 09:15:00|23705.38|23705.38|23703.29|23703.29|23719.55|23719.55|23681|23681|0
1616145600000|2021-03-19 09:20:00|23706.83|23706.83|23745.06|23745.06|23748.6|23748.6|23706.83|23706.83|0
1616145900000|2021-03-19 09:25:00|23748.6|23748.6|23715.5|23715.5|23752.14|23752.14|23715.5|23715.5|0
1616146200000|2021-03-19 09:30:00|23715.09|23715.09|23718.44|23718.44|23725.11|23725.11|23706.8|23706.8|0
1616146500000|2021-03-19 09:35:00|23717.62|23717.62|23708.29|23708.29|23717.62|23717.62|23697.67|23697.67|0
1616146800000|2021-03-19 09:40:00|23711.83|23711.83|23772.39|23772.39|23775.45|23775.45|23711.83|23711.83|0
1616147100000|2021-03-19 09:45:00|23775.93|23775.93|23777.71|23777.71|23805.15|23805.15|23775.93|23775.93|0
1616147400000|2021-03-19 09:50:00|23774.17|23774.17|23781.86|23781.86|23788.94|23788.94|23771.23|23771.23|0
1616147700000|2021-03-19 09:55:00|23785.4|23785.4|23822.47|23822.47|23826.01|23826.01|23785.4|23785.4|0
1616148000000|2021-03-19 10:00:00|23826.01|23826.01|23833.09|23833.09|23840.58|23840.58|23819.34|23819.34|0
1616148300000|2021-03-19 10:05:00|23822.47|23822.47|23858.06|23858.06|23865.14|23865.14|23808.3|23808.3|0
1616148900000|2021-03-19 10:15:00|23850.84|23850.84|23696.58|23696.58|23853.85|23853.85|23655.54|23655.54|0
1616149200000|2021-03-19 10:20:00|23693.04|23693.04|23754.93|23754.93|23762.01|23762.01|23685.96|23685.96|0
1616149500000|2021-03-19 10:25:00|23751.38|23751.38|23759.89|23759.89|23770.51|23770.51|23730.67|23730.67|0
1616149800000|2021-03-19 10:30:00|23760.49|23760.49|23806.21|23806.21|23806.21|23806.21|23760.49|23760.49|0
1616150100000|2021-03-19 10:35:00|23794.39|23794.39|23782.87|23782.87|23808.96|23808.96|23775.79|23775.79|0
1616150400000|2021-03-19 10:40:00|23786.41|23786.41|23790.46|23790.46|23811.3|23811.3|23786.41|23786.41|0
1616150700000|2021-03-19 10:45:00|23786.92|23786.92|23764.66|23764.66|23786.92|23786.92|23764.66|23764.66|0
1616151000000|2021-03-19 10:50:00|23764.06|23764.06|23758.3|23758.3|23792.99|23792.99|23740.79|23740.79|0
1616151300000|2021-03-19 10:55:00|23750.81|23750.81|23781.17|23781.17|23807.76|23807.76|23750.81|23750.81|0
1616151600000|2021-03-19 11:00:00|23784.71|23784.71|23807.28|23807.28|23815.32|23815.32|23777.21|23777.21|0
1616151900000|2021-03-19 11:05:00|23803.74|23803.74|23796.66|23796.66|23812.63|23812.63|23789.57|23789.57|0
1616152200000|2021-03-19 11:10:00|23794.85|23794.85|23800.03|23800.03|23800.03|23800.03|23777.14|23777.14|0
1616152500000|2021-03-19 11:15:00|23796.49|23796.49|23805.91|23805.91|23822.48|23822.48|23796.49|23796.49|0
1616152800000|2021-03-19 11:20:00|23802.37|23802.37|23782.26|23782.26|23802.37|23802.37|23782.26|23782.26|0
1616153100000|2021-03-19 11:25:00|23778.71|23778.71|23760.19|23760.19|23783.46|23783.46|23745.42|23745.42|0
1616153400000|2021-03-19 11:30:00|23756.65|23756.65|23770.81|23770.81|23777.89|23777.89|23745.42|23745.42|0
1616153700000|2021-03-19 11:35:00|23777.89|23777.89|23776.98|23776.98|23791.14|23791.14|23769.9|23769.9|0
1616154000000|2021-03-19 11:40:00|23780.52|23780.52|23770.62|23770.62|23788.2|23788.2|23762.46|23762.46|0
1616154300000|2021-03-19 11:45:00|23774.16|23774.16|23736.53|23736.53|23788.33|23788.33|23732.99|23732.99|0
1616154600000|2021-03-19 11:50:00|23735.93|23735.93|23734.25|23734.25|23741.4|23741.4|23718.95|23718.95|0
1616154900000|2021-03-19 11:55:00|23733.05|23733.05|23754.7|23754.7|23765.93|23765.93|23733.05|23733.05|0
1616155200000|2021-03-19 12:00:00|23754.1|23754.1|23765.74|23765.74|23783.03|23783.03|23743.48|23743.48|0
1616155500000|2021-03-19 12:05:00|23765.33|23765.33|23752.85|23752.85|23765.33|23765.33|23733.46|23733.46|0
1616155800000|2021-03-19 12:10:00|23749.3|23749.3|23733.57|23733.57|23750.32|23750.32|23733.57|23733.57|0
1616156100000|2021-03-19 12:15:00|23733.09|23733.09|23733.69|23733.69|23747.25|23747.25|23718.92|23718.92|0
1616156400000|2021-03-19 12:20:00|23737.23|23737.23|23731.57|23731.57|23747.45|23747.45|23726.8|23726.8|0
1616156700000|2021-03-19 12:25:00|23728.03|23728.03|23697.2|23697.2|23728.03|23728.03|23690.72|23690.72|0
1616157000000|2021-03-19 12:30:00|23700.74|23700.74|23726.54|23726.54|23730.08|23730.08|23700.74|23700.74|0
1616157300000|2021-03-19 12:35:00|23719.46|23719.46|23731.76|23731.76|23753.54|23753.54|23719.46|23719.46|0
1616157600000|2021-03-19 12:40:00|23735.31|23735.31|23728.58|23728.58|23739.45|23739.45|23713.94|23713.94|0
1616157900000|2021-03-19 12:45:00|23729.4|23729.4|23725.98|23725.98|23733.06|23733.06|23725.38|23725.38|0
1616158200000|2021-03-19 12:50:00|23729.52|23729.52|23701.82|23701.82|23729.93|23729.93|23701.82|23701.82|0
1616158500000|2021-03-19 12:55:00|23700.02|23700.02|23709.22|23709.22|23727.34|23727.34|23688.98|23688.98|0
1616158800000|2021-03-19 13:00:00|23708.62|23708.62|23696.28|23696.28|23710.74|23710.74|23669.95|23669.95|0
1616159100000|2021-03-19 13:05:00|23692.74|23692.74|23708.52|23708.52|23715.19|23715.19|23692.74|23692.74|0
1616159400000|2021-03-19 13:10:00|23708.11|23708.11|23688.31|23688.31|23708.11|23708.11|23681.23|23681.23|0
1616159700000|2021-03-19 13:15:00|23688.91|23688.91|23700.77|23700.77|23717.05|23717.05|23688.91|23688.91|0
1616160000000|2021-03-19 13:20:00|23697.23|23697.23|23700.17|23700.17|23707.85|23707.85|23696.62|23696.62|0
1616160300000|2021-03-19 13:25:00|23696.62|23696.62|23683.62|23683.62|23701.33|23701.33|23683.62|23683.62|0
1616160600000|2021-03-19 13:30:00|23680.08|23680.08|23670.48|23670.48|23733.2|23733.2|23663.8|23663.8|0
1616160900000|2021-03-19 13:35:00|23666.93|23666.93|23651.38|23651.38|23668.67|23668.67|23620.3|23620.3|0
1616161200000|2021-03-19 13:40:00|23654.92|23654.92|23623.59|23623.59|23654.92|23654.92|23619.03|23619.03|0
1616161500000|2021-03-19 13:45:00|23616.51|23616.51|23606.77|23606.77|23627.61|23627.61|23599.81|23599.81|0
1616161800000|2021-03-19 13:50:00|23607.73|23607.73|23620.75|23620.75|23634.54|23634.54|23604.79|23604.79|0
1616162100000|2021-03-19 13:55:00|23617.21|23617.21|23624.16|23624.16|23624.16|23624.16|23593.8|23593.8|0
1616162400000|2021-03-19 14:00:00|23627.7|23627.7|23628.3|23628.3|23656.03|23656.03|23610.59|23610.59|0
1616162700000|2021-03-19 14:05:00|23638.92|23638.92|23668.87|23668.87|23668.87|23668.87|23627.09|23627.09|0
1616163000000|2021-03-19 14:10:00|23672.41|23672.41|23686.21|23686.21|23687.17|23687.17|23658.24|23658.24|0
1616163300000|2021-03-19 14:15:00|23682.67|23682.67|23675.4|23675.4|23687.04|23687.04|23658.9|23658.9|0
1616163600000|2021-03-19 14:20:00|23678.94|23678.94|23679.54|23679.54|23679.54|23679.54|23661.23|23661.23|0
1616163900000|2021-03-19 14:25:00|23683.08|23683.08|23669.62|23669.62|23686.63|23686.63|23666.27|23666.27|0
1616164200000|2021-03-19 14:30:00|23673.16|23673.16|23653.5|23653.5|23680.72|23680.72|23632.25|23632.25|0
1616164500000|2021-03-19 14:35:00|23642.87|23642.87|23663.35|23663.35|23663.95|23663.95|23622.95|23622.95|0
1616164800000|2021-03-19 14:40:00|23662.75|23662.75|23659.81|23659.81|23666.89|23666.89|23644.44|23644.44|0
1616165100000|2021-03-19 14:45:00|23656.27|23656.27|23681.13|23681.13|23684.19|23684.19|23648.71|23648.71|0
1616165400000|2021-03-19 14:50:00|23684.67|23684.67|23653.02|23653.02|23688.21|23688.21|23641.79|23641.79|0
1616165700000|2021-03-19 14:55:00|23656.56|23656.56|23633.82|23633.82|23656.56|23656.56|23615.39|23615.39|0
1616166000000|2021-03-19 15:00:00|23640.9|23640.9|23629.46|23629.46|23654.47|23654.47|23626.33|23626.33|0
1616166300000|2021-03-19 15:05:00|23628.86|23628.86|23636.54|23636.54|23650.1|23650.1|23624.71|23624.71|0
1616166600000|2021-03-19 15:10:00|23633|23633|23618.71|23618.71|23645.18|23645.18|23615.17|23615.17|0
1616166900000|2021-03-19 15:15:00|23615.17|23615.17|23627.29|23627.29|23634.37|23634.37|23611.63|23611.63|0
1616167200000|2021-03-19 15:20:00|23623.74|23623.74|23598.55|23598.55|23634.37|23634.37|23591.46|23591.46|0
1616167500000|2021-03-19 15:25:00|23595|23595|23569.33|23569.33|23595|23595|23562.72|23562.72|0
1616167800000|2021-03-19 15:30:00|23565.78|23565.78|23588.74|23588.74|23592.28|23592.28|23560.73|23560.73|0
1616168100000|2021-03-19 15:35:00|23585.2|23585.2|23592.04|23592.04|23601.65|23601.65|23574.58|23574.58|0
1616168400000|2021-03-19 15:40:00|23588.5|23588.5|23596.59|23596.59|23599.53|23599.53|23588.5|23588.5|0
1616168700000|2021-03-19 15:45:00|23597|23597|23606.67|23606.67|23617.17|23617.17|23597|23597|0
1616169000000|2021-03-19 15:50:00|23599.59|23599.59|23636.01|23636.01|23636.01|23636.01|23599.59|23599.59|0
1616169300000|2021-03-19 15:55:00|23632.47|23632.47|23624.13|23624.13|23645.79|23645.79|23624.13|23624.13|0
1616169600000|2021-03-19 16:00:00|23627.67|23627.67|23643.16|23643.16|23657.33|23657.33|23620.11|23620.11|0
1616169900000|2021-03-19 16:05:00|23642.56|23642.56|23634.9|23634.9|23647.18|23647.18|23621.57|23621.57|0
1616170200000|2021-03-19 16:10:00|23631.36|23631.36|23611.08|23611.08|23635.45|23635.45|23611.08|23611.08|0
1616170500000|2021-03-19 16:15:00|23610.67|23610.67|23607.25|23607.25|23617.75|23617.75|23596.51|23596.51|0
1616170800000|2021-03-19 16:20:00|23603.71|23603.71|23603.3|23603.3|23603.71|23603.71|23589.13|23589.13|0
1616171100000|2021-03-19 16:25:00|23606.84|23606.84|23576.64|23576.64|23607.66|23607.66|23576.64|23576.64|0
1616595600000|2021-03-24 14:20:00|23581.56|23581.56|23571.54|23571.54|23589.24|23589.24|23571.54|23571.54|0
1616595900000|2021-03-24 14:25:00|23575.08|23575.08|23565.81|23565.81|23575.08|23575.08|23552.6|23552.6|0
1616596200000|2021-03-24 14:30:00|23569.35|23569.35|23562.27|23562.27|23576.43|23576.43|23558.72|23558.72|0
1616596500000|2021-03-24 14:35:00|23563.09|23563.09|23557.11|23557.11|23567.23|23567.23|23550.85|23550.85|0
1616596800000|2021-03-24 14:40:00|23556.51|23556.51|23568.55|23568.55|23574.41|23574.41|23552.97|23552.97|0
1616597100000|2021-03-24 14:45:00|23568.97|23568.97|23561.74|23561.74|23577.06|23577.06|23549.6|23549.6|0
1616597400000|2021-03-24 14:50:00|23561.13|23561.13|23559.96|23559.96|23568.22|23568.22|23552.87|23552.87|0
1616597700000|2021-03-24 14:55:00|23556.41|23556.41|23520.06|23520.06|23559.35|23559.35|23516.52|23516.52|0
1616598000000|2021-03-24 15:00:00|23512.98|23512.98|23538.11|23538.11|23546.99|23546.99|23509.44|23509.44|0
1616598300000|2021-03-24 15:05:00|23537.7|23537.7|23558.44|23558.44|23562.58|23562.58|23537.7|23537.7|0
1616598600000|2021-03-24 15:10:00|23559.4|23559.4|23565.66|23565.66|23577.1|23577.1|23555.86|23555.86|0
1616598900000|2021-03-24 15:15:00|23569.2|23569.2|23598.81|23598.81|23601.46|23601.46|23569.2|23569.2|0
1616599200000|2021-03-24 15:20:00|23598.33|23598.33|23609.96|23609.96|23620.59|23620.59|23587.29|23587.29|0
1616599500000|2021-03-24 15:25:00|23606.42|23606.42|23597.72|23597.72|23609.96|23609.96|23576.89|23576.89|0
1616599800000|2021-03-24 15:30:00|23598.55|23598.55|23603.1|23603.1|23610.18|23610.18|23598.55|23598.55|0
1616600100000|2021-03-24 15:35:00|23603.51|23603.51|23614.74|23614.74|23623.62|23623.62|23603.51|23603.51|0
1616600400000|2021-03-24 15:40:00|23611.19|23611.19|23608.51|23608.51|23623.5|23623.5|23604.97|23604.97|0
1616600700000|2021-03-24 15:45:00|23612.06|23612.06|23609.24|23609.24|23612.06|23612.06|23599.94|23599.94|0
1616601000000|2021-03-24 15:50:00|23612.78|23612.78|23602.88|23602.88|23617.12|23617.12|23598.81|23598.81|0
1616601300000|2021-03-24 15:55:00|23603.29|23603.29|23594.6|23594.6|23612.3|23612.3|23591.06|23591.06|0
1616601600000|2021-03-24 16:00:00|23587.52|23587.52|23626.76|23626.76|23626.76|23626.76|23587.52|23587.52|0
1616601900000|2021-03-24 16:05:00|23623.22|23623.22|23619.79|23619.79|23632.1|23632.1|23610.73|23610.73|0
1616602200000|2021-03-24 16:10:00|23616.25|23616.25|23632.05|23632.05|23632.05|23632.05|23606.47|23606.47|0
1616602500000|2021-03-24 16:15:00|23633.01|23633.01|23652.03|23652.03|23660.19|23660.19|23628.32|23628.32|0
1616602800000|2021-03-24 16:20:00|23648.48|23648.48|23646.19|23646.19|23656.81|23656.81|23645.18|23645.18|0
1616603100000|2021-03-24 16:25:00|23649.73|23649.73|23642.29|23642.29|23670.57|23670.57|23631.07|23631.07|0
1616660100000|2021-03-25 08:15:00|23779.23|23779.23|23864.48|23864.48|23864.48|23864.48|23779.23|23779.23|0
1616660400000|2021-03-25 08:20:00|23850.31|23850.31|23904.63|23904.63|23904.63|23904.63|23811.58|23811.58|0
1616660700000|2021-03-25 08:25:00|23905.04|23905.04|23917.18|23917.18|23945.51|23945.51|23905.04|23905.04|0
1616661000000|2021-03-25 08:30:00|23906.56|23906.56|23957.27|23957.27|23960.81|23960.81|23906.56|23906.56|0
1616661300000|2021-03-25 08:35:00|23953.73|23953.73|23981.71|23981.71|23981.71|23981.71|23932.26|23932.26|0
1616661600000|2021-03-25 08:40:00|23978.17|23978.17|23937.89|23937.89|23989.28|23989.28|23937.89|23937.89|0
1616661900000|2021-03-25 08:45:00|23941.44|23941.44|23994.55|23994.55|24001.64|24001.64|23941.44|23941.44|0
1616662200000|2021-03-25 08:50:00|23991.01|23991.01|23981.3|23981.3|23998.1|23998.1|23956.52|23956.52|0
1616662500000|2021-03-25 08:55:00|23970.68|23970.68|23939.97|23939.97|23970.68|23970.68|23929.76|23929.76|0
1616662800000|2021-03-25 09:00:00|23939.49|23939.49|23941.61|23941.61|23946.57|23946.57|23934.94|23934.94|0
1616663100000|2021-03-25 09:05:00|23948.69|23948.69|23943.27|23943.27|23948.69|23948.69|23934.53|23934.53|0
1616663400000|2021-03-25 09:10:00|23950.35|23950.35|23963.41|23963.41|23976.56|23976.56|23943.27|23943.27|0
1616663700000|2021-03-25 09:15:00|23959.87|23959.87|23935.51|23935.51|23961.51|23961.51|23935.51|23935.51|0
1616664000000|2021-03-25 09:20:00|23939.05|23939.05|23954.5|23954.5|23954.86|23954.86|23939.05|23939.05|0
1616664300000|2021-03-25 09:25:00|23947.42|23947.42|23947.58|23947.58|23951.72|23951.72|23941.57|23941.57|0
1616664600000|2021-03-25 09:30:00|23940.49|23940.49|23942.17|23942.17|23961.33|23961.33|23936.95|23936.95|0
1616664900000|2021-03-25 09:35:00|23945.71|23945.71|23941.82|23941.82|23947.36|23947.36|23941.82|23941.82|0
1616665200000|2021-03-25 09:40:00|23948.9|23948.9|23914.38|23914.38|23952.44|23952.44|23888.1|23888.1|0
1616665500000|2021-03-25 09:45:00|23910.84|23910.84|23875.08|23875.08|23910.84|23910.84|23860.92|23860.92|0
1616665800000|2021-03-25 09:50:00|23878.63|23878.63|23899.91|23899.91|23899.91|23899.91|23878.63|23878.63|0
1616666100000|2021-03-25 09:55:00|23896.37|23896.37|23906.05|23906.05|23908.8|23908.8|23891.6|23891.6|0
1616666400000|2021-03-25 10:00:00|23906.65|23906.65|23938.91|23938.91|23952.82|23952.82|23906.05|23906.05|0
1616666700000|2021-03-25 10:05:00|23939.32|23939.32|23955.33|23955.33|23962.59|23962.59|23936.19|23936.19|0
1616667000000|2021-03-25 10:10:00|23954.13|23954.13|23962.51|23962.51|23962.51|23962.51|23936.84|23936.84|0
1616667300000|2021-03-25 10:15:00|23958.97|23958.97|23924.82|23924.82|23962.51|23962.51|23921.28|23921.28|0
1616667600000|2021-03-25 10:20:00|23925.23|23925.23|23919.44|23919.44|23930.89|23930.89|23916.72|23916.72|0
1616667900000|2021-03-25 10:25:00|23919.03|23919.03|23908.57|23908.57|23925.92|23925.92|23892.63|23892.63|0
1616668200000|2021-03-25 10:30:00|23905.03|23905.03|23921.32|23921.32|23924.86|23924.86|23900.29|23900.29|0
1616668500000|2021-03-25 10:35:00|23917.78|23917.78|23919.58|23919.58|23919.58|23919.58|23908.36|23908.36|0
1616668800000|2021-03-25 10:40:00|23916.04|23916.04|23891.25|23891.25|23916.04|23916.04|23887.71|23887.71|0
1616669100000|2021-03-25 10:45:00|23891.85|23891.85|23908.23|23908.23|23908.23|23908.23|23888.31|23888.31|0
1616669400000|2021-03-25 10:50:00|23901.15|23901.15|23912.25|23912.25|23912.25|23912.25|23901.03|23901.03|0
1616669700000|2021-03-25 10:55:00|23915.79|23915.79|23911.84|23911.84|23919.34|23919.34|23908.3|23908.3|0
1616670000000|2021-03-25 11:00:00|23908.3|23908.3|23936.85|23936.85|23936.85|23936.85|23907.7|23907.7|0
1616670300000|2021-03-25 11:05:00|23937.26|23937.26|23944.6|23944.6|23948.97|23948.97|23933.72|23933.72|0
1616670600000|2021-03-25 11:10:00|23941.06|23941.06|23910.45|23910.45|23941.06|23941.06|23910.45|23910.45|0
1616670900000|2021-03-25 11:15:00|23906.91|23906.91|23903.37|23903.37|23921.07|23921.07|23899.22|23899.22|0
1616671200000|2021-03-25 11:20:00|23899.82|23899.82|23878.38|23878.38|23901.46|23901.46|23878.38|23878.38|0
1616671500000|2021-03-25 11:25:00|23871.3|23871.3|23833.7|23833.7|23871.3|23871.3|23833.7|23833.7|0
1616671800000|2021-03-25 11:30:00|23826.62|23826.62|23772.03|23772.03|23830.16|23830.16|23772.03|23772.03|0
1616672100000|2021-03-25 11:35:00|23770.83|23770.83|23738.03|23738.03|23774.97|23774.97|23734.48|23734.48|0
1616672400000|2021-03-25 11:40:00|23730.94|23730.94|23715.35|23715.35|23751.78|23751.78|23708.2|23708.2|0
1616672700000|2021-03-25 11:45:00|23721.84|23721.84|23746.72|23746.72|23771.7|23771.7|23704.54|23704.54|0
1616673000000|2021-03-25 11:50:00|23743.18|23743.18|23699.82|23699.82|23750.26|23750.26|23688.6|23688.6|0
1616673300000|2021-03-25 11:55:00|23696.28|23696.28|23726.88|23726.88|23733.36|23733.36|23695.68|23695.68|0
1616673600000|2021-03-25 12:00:00|23726.28|23726.28|23715.53|23715.53|23726.28|23726.28|23692.79|23692.79|0
1616673900000|2021-03-25 12:05:00|23711.99|23711.99|23718.47|23718.47|23741.74|23741.74|23711.39|23711.39|0
1616674200000|2021-03-25 12:10:00|23718.06|23718.06|23678.31|23678.31|23721.6|23721.6|23671.23|23671.23|0
1616674500000|2021-03-25 12:15:00|23674.77|23674.77|23693.08|23693.08|23693.08|23693.08|23655.64|23655.64|0
1616674800000|2021-03-25 12:20:00|23692.48|23692.48|23688.02|23688.02|23693.08|23693.08|23665.57|23665.57|0
1616675100000|2021-03-25 12:25:00|23691.56|23691.56|23694.09|23694.09|23698.65|23698.65|23680.94|23680.94|0
1616675400000|2021-03-25 12:30:00|23694.69|23694.69|23688.43|23688.43|23698.24|23698.24|23675.37|23675.37|0
1616675700000|2021-03-25 12:35:00|23687.61|23687.61|23691.75|23691.75|23701.97|23701.97|23673.45|23673.45|0
1616676000000|2021-03-25 12:40:00|23691.34|23691.34|23640.33|23640.33|23691.34|23691.34|23626.77|23626.77|0
1616676300000|2021-03-25 12:45:00|23636.79|23636.79|23683.11|23683.11|23683.71|23683.71|23629.51|23629.51|0
1616676600000|2021-03-25 12:50:00|23690.19|23690.19|23719.54|23719.54|23723.08|23723.08|23685.86|23685.86|0
1616676900000|2021-03-25 12:55:00|23712.45|23712.45|23722.48|23722.48|23726.02|23726.02|23700.63|23700.63|0
1616677200000|2021-03-25 13:00:00|23718.93|23718.93|23732.06|23732.06|23739.14|23739.14|23717.73|23717.73|0
1616677500000|2021-03-25 13:05:00|23728.52|23728.52|23749.65|23749.65|23757.33|23757.33|23728.52|23728.52|0
1616677800000|2021-03-25 13:10:00|23753.19|23753.19|23778.58|23778.58|23778.58|23778.58|23741.36|23741.36|0
1616678100000|2021-03-25 13:15:00|23777.37|23777.37|23735.34|23735.34|23777.98|23777.98|23730.38|23730.38|0
1616678400000|2021-03-25 13:20:00|23731.8|23731.8|23745.02|23745.02|23756.78|23756.78|23728.26|23728.26|0
1616678700000|2021-03-25 13:25:00|23741.48|23741.48|23752.64|23752.64|23755.99|23755.99|23741|23741|0
1616679000000|2021-03-25 13:30:00|23756.18|23756.18|23680.42|23680.42|23756.18|23756.18|23669.8|23669.8|0
1616679300000|2021-03-25 13:35:00|23676.88|23676.88|23656.45|23656.45|23718.46|23718.46|23653.51|23653.51|0
1616679600000|2021-03-25 13:40:00|23659.99|23659.99|23640.19|23640.19|23670.62|23670.62|23636.72|23636.72|0
1616679900000|2021-03-25 13:45:00|23639.59|23639.59|23651.35|23651.35|23658.43|23658.43|23625.55|23625.55|0
1616680200000|2021-03-25 13:50:00|23647.81|23647.81|23638.32|23638.32|23647.81|23647.81|23610.59|23610.59|0
1616680500000|2021-03-25 13:55:00|23634.78|23634.78|23668.87|23668.87|23672.63|23672.63|23624.16|23624.16|0
1616680800000|2021-03-25 14:00:00|23679.49|23679.49|23657.98|23657.98|23709.84|23709.84|23657.98|23657.98|0
1616681100000|2021-03-25 14:05:00|23657.57|23657.57|23672.28|23672.28|23679.37|23679.37|23655.96|23655.96|0
1616681400000|2021-03-25 14:10:00|23668.74|23668.74|23678.21|23678.21|23688.83|23688.83|23651.04|23651.04|0
1616681700000|2021-03-25 14:15:00|23681.75|23681.75|23670.58|23670.58|23692.37|23692.37|23667.04|23667.04|0
1616682000000|2021-03-25 14:20:00|23674.12|23674.12|23671.18|23671.18|23685.75|23685.75|23668.05|23668.05|0
1616682300000|2021-03-25 14:25:00|23670.58|23670.58|23678.86|23678.86|23682.4|23682.4|23659.95|23659.95|0
1616682600000|2021-03-25 14:30:00|23674.72|23674.72|23695.24|23695.24|23702.33|23702.33|23660.55|23660.55|0
1616682900000|2021-03-25 14:35:00|23688.16|23688.16|23712.45|23712.45|23726.61|23726.61|23688.16|23688.16|0
1616683200000|2021-03-25 14:40:00|23708.9|23708.9|23728.44|23728.44|23730.97|23730.97|23693.54|23693.54|0
1616683500000|2021-03-25 14:45:00|23731.98|23731.98|23720.93|23720.93|23734.68|23734.68|23707.68|23707.68|0
1616683800000|2021-03-25 14:50:00|23722.13|23722.13|23704.93|23704.93|23736.77|23736.77|23704.93|23704.93|0
1616684100000|2021-03-25 14:55:00|23708.47|23708.47|23714.44|23714.44|23727|23727|23704.93|23704.93|0
1616684400000|2021-03-25 15:00:00|23710.9|23710.9|23651.3|23651.3|23714.44|23714.44|23651.3|23651.3|0
1616684700000|2021-03-25 15:05:00|23650.89|23650.89|23669.42|23669.42|23672.96|23672.96|23640.27|23640.27|0
1616685000000|2021-03-25 15:10:00|23670.02|23670.02|23641.06|23641.06|23676.88|23676.88|23626.1|23626.1|0
1616685300000|2021-03-25 15:15:00|23644.6|23644.6|23627.21|23627.21|23648.14|23648.14|23620.13|23620.13|0
1616685600000|2021-03-25 15:20:00|23623.67|23623.67|23626.41|23626.41|23644.72|23644.72|23618.92|23618.92|0
1616685900000|2021-03-25 15:25:00|23625.81|23625.81|23611.53|23611.53|23625.81|23625.81|23607.98|23607.98|0
1616686200000|2021-03-25 15:30:00|23607.98|23607.98|23577.85|23577.85|23615.07|23615.07|23570.77|23570.77|0
1616686500000|2021-03-25 15:35:00|23574.31|23574.31|23544.82|23544.82|23574.31|23574.31|23536.75|23536.75|0
1616686800000|2021-03-25 15:40:00|23548.36|23548.36|23528.28|23528.28|23574.35|23574.35|23527.73|23527.73|0
1616687100000|2021-03-25 15:45:00|23527.86|23527.86|23535.55|23535.55|23550.19|23550.19|23524.32|23524.32|0
1616687400000|2021-03-25 15:50:00|23539.09|23539.09|23514.9|23514.9|23554.27|23554.27|23514.9|23514.9|0
1616687700000|2021-03-25 15:55:00|23518.44|23518.44|23525.6|23525.6|23539.69|23539.69|23518.22|23518.22|0
1616688000000|2021-03-25 16:00:00|23522.05|23522.05|23500.21|23500.21|23536.63|23536.63|23497.27|23497.27|0
1616688300000|2021-03-25 16:05:00|23503.75|23503.75|23505.31|23505.31|23507.89|23507.89|23493.72|23493.72|0
1616688600000|2021-03-25 16:10:00|23505.72|23505.72|23489.02|23489.02|23506.2|23506.2|23477.87|23477.87|0
1616688900000|2021-03-25 16:15:00|23492.56|23492.56|23464.6|23464.6|23492.56|23492.56|23459.86|23459.86|0
1616689200000|2021-03-25 16:20:00|23465.56|23465.56|23453.54|23453.54|23465.97|23465.97|23447.54|23447.54|0
1616689500000|2021-03-25 16:25:00|23454.02|23454.02|23471.32|23471.32|23479|23479|23445.93|23445.93|0
1616746500000|2021-03-26 08:15:00|23632|23632|23599.69|23599.69|23659.92|23659.92|23599.69|23599.69|0
1616746800000|2021-03-26 08:20:00|23599.09|23599.09|23572.02|23572.02|23617.55|23617.55|23564.93|23564.93|0
1616747100000|2021-03-26 08:25:00|23575.56|23575.56|23556.72|23556.72|23583.79|23583.79|23549.22|23549.22|0
1616747400000|2021-03-26 08:30:00|23553.18|23553.18|23485.41|23485.41|23553.18|23553.18|23485.41|23485.41|0
1616747700000|2021-03-26 08:35:00|23492.5|23492.5|23443.52|23443.52|23503.53|23503.53|23443.52|23443.52|0
1616748000000|2021-03-26 08:40:00|23444.12|23444.12|23438.12|23438.12|23455.35|23455.35|23425.21|23425.21|0
1616748300000|2021-03-26 08:45:00|23448.74|23448.74|23426.61|23426.61|23448.74|23448.74|23423.96|23423.96|0
1616748600000|2021-03-26 08:50:00|23423.07|23423.07|23455.71|23455.71|23455.71|23455.71|23421.87|23421.87|0
1616748900000|2021-03-26 08:55:00|23454.89|23454.89|23436.33|23436.33|23458.31|23458.31|23431.9|23431.9|0
1616749200000|2021-03-26 09:00:00|23435.73|23435.73|23427.57|23427.57|23439.88|23439.88|23427.57|23427.57|0
1616749500000|2021-03-26 09:05:00|23434.65|23434.65|23420.08|23420.08|23449.42|23449.42|23412.39|23412.39|0
1616749800000|2021-03-26 09:10:00|23430.7|23430.7|23432.51|23432.51|23449.01|23449.01|23421.88|23421.88|0
1616750100000|2021-03-26 09:15:00|23436.05|23436.05|23467.19|23467.19|23474.28|23474.28|23434.31|23434.31|0
1616750400000|2021-03-26 09:20:00|23470.73|23470.73|23435.2|23435.2|23472.76|23472.76|23435.2|23435.2|0
1616750700000|2021-03-26 09:25:00|23436.02|23436.02|23435.01|23435.01|23449.17|23449.17|23409.02|23409.02|0
1616751000000|2021-03-26 09:30:00|23431.47|23431.47|23418.87|23418.87|23436.21|23436.21|23413.94|23413.94|0
1616751300000|2021-03-26 09:35:00|23419.47|23419.47|23410.25|23410.25|23419.47|23419.47|23398.23|23398.23|0
1616751600000|2021-03-26 09:40:00|23417.33|23417.33|23399.26|23399.26|23417.33|23417.33|23393.39|23393.39|0
1616751900000|2021-03-26 09:45:00|23398.66|23398.66|23390.03|23390.03|23402.2|23402.2|23389.36|23389.36|0
1616752200000|2021-03-26 09:50:00|23386.48|23386.48|23394.17|23394.17|23404.79|23404.79|23386.48|23386.48|0
1616752500000|2021-03-26 09:55:00|23393.21|23393.21|23366.3|23366.3|23411.81|23411.81|23366.3|23366.3|0
1616752800000|2021-03-26 10:00:00|23369.84|23369.84|23395.55|23395.55|23395.55|23395.55|23364.88|23364.88|0
1616753100000|2021-03-26 10:05:00|23392.01|23392.01|23385.43|23385.43|23392.01|23392.01|23356.5|23356.5|0
1616753400000|2021-03-26 10:10:00|23392.51|23392.51|23419.1|23419.1|23419.1|23419.1|23392.51|23392.51|0
1616753700000|2021-03-26 10:15:00|23408.48|23408.48|23414.05|23414.05|23414.05|23414.05|23398.68|23398.68|0
1616754000000|2021-03-26 10:20:00|23410.51|23410.51|23406.36|23406.36|23410.51|23410.51|23401.81|23401.81|0
1616754300000|2021-03-26 10:25:00|23409.9|23409.9|23410.86|23410.86|23414.4|23414.4|23409.9|23409.9|0
1616754600000|2021-03-26 10:30:00|23414.4|23414.4|23394.61|23394.61|23419.97|23419.97|23394.2|23394.2|0
1616754900000|2021-03-26 10:35:00|23398.56|23398.56|23398.68|23398.68|23406.24|23406.24|23390.66|23390.66|0
1616755200000|2021-03-26 10:40:00|23398.2|23398.2|23399.16|23399.16|23409.78|23409.78|23397.72|23397.72|0
1616755500000|2021-03-26 10:45:00|23402.7|23402.7|23448.62|23448.62|23455.7|23455.7|23402.7|23402.7|0
1616755800000|2021-03-26 10:50:00|23449.22|23449.22|23464.4|23464.4|23465|23465|23449.22|23449.22|0
1616756100000|2021-03-26 10:55:00|23464.87|23464.87|23463.14|23463.14|23470.63|23470.63|23463.14|23463.14|0
1616756400000|2021-03-26 11:00:00|23466.68|23466.68|23460.24|23460.24|23466.68|23466.68|23443.33|23443.33|0
1616756700000|2021-03-26 11:05:00|23460.84|23460.84|23482.09|23482.09|23496.67|23496.67|23453.76|23453.76|0
1616757000000|2021-03-26 11:10:00|23475.01|23475.01|23485.03|23485.03|23489.17|23489.17|23475.01|23475.01|0
1616757300000|2021-03-26 11:15:00|23488.57|23488.57|23489.78|23489.78|23489.78|23489.78|23485.03|23485.03|0
1616757600000|2021-03-26 11:20:00|23486.23|23486.23|23493.32|23493.32|23493.92|23493.92|23486.23|23486.23|0
1616757900000|2021-03-26 11:25:00|23500.4|23500.4|23502.98|23502.98|23502.98|23502.98|23495.9|23495.9|0
1616758200000|2021-03-26 11:30:00|23502.38|23502.38|23503.16|23503.16|23505.92|23505.92|23498.36|23498.36|0
1616758500000|2021-03-26 11:35:00|23502.56|23502.56|23516.91|23516.91|23523.99|23523.99|23502.56|23502.56|0
1616758800000|2021-03-26 11:40:00|23517.32|23517.32|23519.76|23519.76|23526.84|23526.84|23509.13|23509.13|0
1616759100000|2021-03-26 11:45:00|23523.3|23523.3|23520.36|23520.36|23526.84|23526.84|23516.22|23516.22|0
1616759400000|2021-03-26 11:50:00|23519.76|23519.76|23558.9|23558.9|23558.9|23558.9|23519.76|23519.76|0
1616759700000|2021-03-26 11:55:00|23562.44|23562.44|23582.17|23582.17|23585.72|23585.72|23558.9|23558.9|0
1616760000000|2021-03-26 12:00:00|23578.63|23578.63|23553.12|23553.12|23578.63|23578.63|23553.12|23553.12|0
1616760300000|2021-03-26 12:05:00|23552.52|23552.52|23540.43|23540.43|23552.52|23552.52|23532.53|23532.53|0
1616760600000|2021-03-26 12:10:00|23551.06|23551.06|23542.65|23542.65|23556.81|23556.81|23542.65|23542.65|0
1616760900000|2021-03-26 12:15:00|23543.25|23543.25|23543.25|23543.25|23550.33|23550.33|23539.71|23539.71|0
1616761200000|2021-03-26 12:20:00|23546.79|23546.79|23550.33|23550.33|23560.96|23560.96|23546.79|23546.79|0
1616761500000|2021-03-26 12:25:00|23546.79|23546.79|23529.28|23529.28|23546.79|23546.79|23528.67|23528.67|0
1616761800000|2021-03-26 12:30:00|23536.36|23536.36|23526.14|23526.14|23536.36|23536.36|23526.14|23526.14|0
1616762100000|2021-03-26 12:35:00|23525.54|23525.54|23536.96|23536.96|23540.91|23540.91|23525.54|23525.54|0
1616762400000|2021-03-26 12:40:00|23529.88|23529.88|23530.7|23530.7|23530.7|23530.7|23522.79|23522.79|0
1616762700000|2021-03-26 12:45:00|23531.66|23531.66|23533.83|23533.83|23533.83|23533.83|23523.21|23523.21|0
1616763000000|2021-03-26 12:50:00|23526.75|23526.75|23525.11|23525.11|23537.97|23537.97|23523.21|23523.21|0
1616763300000|2021-03-26 12:55:00|23525.52|23525.52|23507.4|23507.4|23527.01|23527.01|23505.35|23505.35|0
1616763600000|2021-03-26 13:00:00|23507.82|23507.82|23452.5|23452.5|23507.82|23507.82|23452.5|23452.5|0
1616763900000|2021-03-26 13:05:00|23459.58|23459.58|23465.62|23465.62|23466.67|23466.67|23448.4|23448.4|0
1616764200000|2021-03-26 13:10:00|23466.23|23466.23|23495.09|23495.09|23499.04|23499.04|23466.23|23466.23|0
1616764500000|2021-03-26 13:15:00|23484.47|23484.47|23505.54|23505.54|23509.08|23509.08|23483.81|23483.81|0
1616764800000|2021-03-26 13:20:00|23498.45|23498.45|23505.37|23505.37|23505.37|23505.37|23490.41|23490.41|0
1616765100000|2021-03-26 13:25:00|23505.78|23505.78|23497.54|23497.54|23508.57|23508.57|23494.34|23494.34|0
1616765400000|2021-03-26 13:30:00|23493.99|23493.99|23496.62|23496.62|23504.62|23504.62|23464.15|23464.15|0
1616765700000|2021-03-26 13:35:00|23497.22|23497.22|23495.71|23495.71|23501.78|23501.78|23490.55|23490.55|0
1616766000000|2021-03-26 13:40:00|23499.25|23499.25|23506.74|23506.74|23532.13|23532.13|23498.84|23498.84|0
1616766300000|2021-03-26 13:45:00|23503.2|23503.2|23509.8|23509.8|23517.36|23517.36|23492.1|23492.1|0
1616766600000|2021-03-26 13:50:00|23506.26|23506.26|23492.1|23492.1|23506.26|23506.26|23488.02|23488.02|0
1616766900000|2021-03-26 13:55:00|23499.18|23499.18|23507.59|23507.59|23507.59|23507.59|23480.87|23480.87|0
1616767200000|2021-03-26 14:00:00|23508|23508|23507.7|23507.7|23518.62|23518.62|23494.02|23494.02|0
1616767500000|2021-03-26 14:05:00|23511.24|23511.24|23458.44|23458.44|23511.24|23511.24|23458.44|23458.44|0
1616767800000|2021-03-26 14:10:00|23465.52|23465.52|23461.98|23461.98|23469.06|23469.06|23451.35|23451.35|0
1616768100000|2021-03-26 14:15:00|23458.44|23458.44|23453.88|23453.88|23468.46|23468.46|23453.88|23453.88|0
1616768400000|2021-03-26 14:20:00|23457.42|23457.42|23461.63|23461.63|23468.72|23468.72|23454.55|23454.55|0
1616768700000|2021-03-26 14:25:00|23462.11|23462.11|23467.49|23467.49|23475.58|23475.58|23458.57|23458.57|0
1616769000000|2021-03-26 14:30:00|23463.95|23463.95|23448.77|23448.77|23463.95|23463.95|23441.09|23441.09|0
1616769300000|2021-03-26 14:35:00|23445.23|23445.23|23420.81|23420.81|23448.77|23448.77|23414.33|23414.33|0
1616769600000|2021-03-26 14:40:00|23413.72|23413.72|23394.48|23394.48|23417.39|23417.39|23394.48|23394.48|0
1616769900000|2021-03-26 14:45:00|23401.57|23401.57|23425.46|23425.46|23429.01|23429.01|23380.32|23380.32|0
1616770200000|2021-03-26 14:50:00|23432.55|23432.55|23449.36|23449.36|23460.47|23460.47|23421.92|23421.92|0
1616770500000|2021-03-26 14:55:00|23445.82|23445.82|23425.18|23425.18|23446.42|23446.42|23425.18|23425.18|0
1616770800000|2021-03-26 15:00:00|23421.63|23421.63|23399.18|23399.18|23428.12|23428.12|23395.64|23395.64|0
1616771100000|2021-03-26 15:05:00|23398.58|23398.58|23404.18|23404.18|23410.66|23410.66|23392.13|23392.13|0
1616771400000|2021-03-26 15:10:00|23403.57|23403.57|23417.11|23417.11|23417.11|23417.11|23395.67|23395.67|0
1616771700000|2021-03-26 15:15:00|23420.65|23420.65|23394.24|23394.24|23420.65|23420.65|23394.24|23394.24|0
1616772000000|2021-03-26 15:20:00|23390.7|23390.7|23398.93|23398.93|23419.22|23419.22|23390.7|23390.7|0
1616772300000|2021-03-26 15:25:00|23406.01|23406.01|23420.42|23420.42|23420.42|23420.42|23394.43|23394.43|0
1616772600000|2021-03-26 15:30:00|23416.88|23416.88|23414.98|23414.98|23416.88|23416.88|23405.65|23405.65|0
1616772900000|2021-03-26 15:35:00|23418.52|23418.52|23413.78|23413.78|23428.54|23428.54|23413.78|23413.78|0
1616773200000|2021-03-26 15:40:00|23417.32|23417.32|23429.68|23429.68|23439.7|23439.7|23416.43|23416.43|0
1616773500000|2021-03-26 15:45:00|23433.22|23433.22|23430.66|23430.66|23433.63|23433.63|23418.64|23418.64|0
1616773800000|2021-03-26 15:50:00|23431.86|23431.86|23447.34|23447.34|23447.34|23447.34|23431.26|23431.26|0
1616774100000|2021-03-26 15:55:00|23443.8|23443.8|23454.35|23454.35|23457.89|23457.89|23443.8|23443.8|0
1616774400000|2021-03-26 16:00:00|23454.95|23454.95|23450.33|23450.33|23468.11|23468.11|23449.92|23449.92|0
1616774700000|2021-03-26 16:05:00|23450.74|23450.74|23476.54|23476.54|23486.57|23486.57|23450.14|23450.14|0
1616775000000|2021-03-26 16:10:00|23480.09|23480.09|23493.99|23493.99|23498.08|23498.08|23480.09|23480.09|0
1616775300000|2021-03-26 16:15:00|23494.59|23494.59|23473.54|23473.54|23506.64|23506.64|23473.54|23473.54|0
1616775600000|2021-03-26 16:20:00|23474.02|23474.02|23466.52|23466.52|23474.69|23474.69|23458.89|23458.89|0
1616775900000|2021-03-26 16:25:00|23462.98|23462.98|23468.19|23468.19|23473.25|23473.25|23454.94|23454.94|0
1617002100000|2021-03-29 07:15:00|23683.76|23683.76|23640.16|23640.16|23683.76|23683.76|23640.16|23640.16|0
1617002400000|2021-03-29 07:20:00|23643.7|23643.7|23634.91|23634.91|23662.01|23662.01|23619.51|23619.51|0
1617002700000|2021-03-29 07:25:00|23631.37|23631.37|23619.92|23619.92|23634.31|23634.31|23602.41|23602.41|0
1617003000000|2021-03-29 07:30:00|23612.84|23612.84|23581.84|23581.84|23623.46|23623.46|23577.7|23577.7|0
1617003300000|2021-03-29 07:35:00|23574.76|23574.76|23598.29|23598.29|23599.49|23599.49|23571.69|23571.69|0
1617003600000|2021-03-29 07:40:00|23601.83|23601.83|23583.93|23583.93|23605.59|23605.59|23577.45|23577.45|0
1617003900000|2021-03-29 07:45:00|23583.33|23583.33|23568.28|23568.28|23583.33|23583.33|23553.8|23553.8|0
1617004200000|2021-03-29 07:50:00|23567.8|23567.8|23522.29|23522.29|23567.8|23567.8|23518.75|23518.75|0
1617004500000|2021-03-29 07:55:00|23518.75|23518.75|23535.03|23535.03|23538.58|23538.58|23518.15|23518.15|0
1617004800000|2021-03-29 08:00:00|23535.64|23535.64|23541.52|23541.52|23541.52|23541.52|23520.87|23520.87|0
1617005100000|2021-03-29 08:05:00|23552.14|23552.14|23568.55|23568.55|23575.63|23575.63|23552.14|23552.14|0
1617005400000|2021-03-29 08:10:00|23561.47|23561.47|23570.72|23570.72|23570.72|23570.72|23549.06|23549.06|0
1617005700000|2021-03-29 08:15:00|23567.18|23567.18|23547.89|23547.89|23573.66|23573.66|23547.67|23547.67|0
1617006000000|2021-03-29 08:20:00|23551.43|23551.43|23577.2|23577.2|23587.82|23587.82|23547.07|23547.07|0
1617006300000|2021-03-29 08:25:00|23573.66|23573.66|23537.87|23537.87|23587.82|23587.82|23537.87|23537.87|0
1617006600000|2021-03-29 08:30:00|23537.45|23537.45|23557.43|23557.43|23557.91|23557.91|23530.37|23530.37|0
1617006900000|2021-03-29 08:35:00|23560.97|23560.97|23578.08|23578.08|23578.08|23578.08|23557.43|23557.43|0
1617007200000|2021-03-29 08:40:00|23581.62|23581.62|23593.03|23593.03|23593.03|23593.03|23581.62|23581.62|0
1617007500000|2021-03-29 08:45:00|23596.57|23596.57|23593.03|23593.03|23596.57|23596.57|23582.41|23582.41|0
1617007800000|2021-03-29 08:50:00|23593.63|23593.63|23583.08|23583.08|23604.74|23604.74|23583.08|23583.08|0
1617008100000|2021-03-29 08:55:00|23586.62|23586.62|23568.09|23568.09|23586.62|23586.62|23567.49|23567.49|0
1617008400000|2021-03-29 09:00:00|23564.55|23564.55|23547.26|23547.26|23564.55|23564.55|23546.85|23546.85|0
1617008700000|2021-03-29 09:05:00|23546.85|23546.85|23560.45|23560.45|23560.45|23560.45|23546.85|23546.85|0
1617009000000|2021-03-29 09:10:00|23559.85|23559.85|23559.37|23559.37|23559.85|23559.85|23541.67|23541.67|0
1617009300000|2021-03-29 09:15:00|23555.83|23555.83|23548.67|23548.67|23555.83|23555.83|23543.04|23543.04|0
1617009600000|2021-03-29 09:20:00|23545.13|23545.13|23562.23|23562.23|23562.23|23562.23|23534.09|23534.09|0
1617009900000|2021-03-29 09:25:00|23565.77|23565.77|23554.74|23554.74|23565.77|23565.77|23547.66|23547.66|0
1617010200000|2021-03-29 09:30:00|23544.12|23544.12|23556.16|23556.16|23556.16|23556.16|23530.36|23530.36|0
1617010500000|2021-03-29 09:35:00|23556.77|23556.77|23556.77|23556.77|23556.77|23556.77|23546.14|23546.14|0
1617010800000|2021-03-29 09:40:00|23553.22|23553.22|23549.68|23549.68|23553.22|23553.22|23549.68|23549.68|0
1617011100000|2021-03-29 09:45:00|23549.08|23549.08|23562.64|23562.64|23563.25|23563.25|23549.08|23549.08|0
1617011400000|2021-03-29 09:50:00|23562.23|23562.23|23582.87|23582.87|23583.35|23583.35|23562.23|23562.23|0
1617011700000|2021-03-29 09:55:00|23586.41|23586.41|23595.66|23595.66|23595.66|23595.66|23586.41|23586.41|0
1617012000000|2021-03-29 10:00:00|23594.7|23594.7|23587.01|23587.01|23594.7|23594.7|23587.01|23587.01|0
1617012300000|2021-03-29 10:05:00|23586.41|23586.41|23592.82|23592.82|23593.3|23593.3|23582.68|23582.68|0
1617012600000|2021-03-29 10:10:00|23596.36|23596.36|23602.21|23602.21|23602.21|23602.21|23592|23592|0
1617012900000|2021-03-29 10:15:00|23601.61|23601.61|23604.14|23604.14|23604.14|23604.14|23594.34|23594.34|0
1617013200000|2021-03-29 10:20:00|23600.6|23600.6|23586.63|23586.63|23601.2|23601.2|23586.63|23586.63|0
1617013500000|2021-03-29 10:25:00|23585.81|23585.81|23563.55|23563.55|23585.81|23585.81|23562.94|23562.94|0
1617013800000|2021-03-29 10:30:00|23562.94|23562.94|23556.9|23556.9|23563.74|23563.74|23555.7|23555.7|0
1617014100000|2021-03-29 10:35:00|23557.5|23557.5|23562.97|23562.97|23564.17|23564.17|23557.5|23557.5|0
1617014400000|2021-03-29 10:40:00|23563.38|23563.38|23583.26|23583.26|23590.34|23590.34|23549.63|23549.63|0
1617014700000|2021-03-29 10:45:00|23582.85|23582.85|23579.31|23579.31|23582.85|23582.85|23578.71|23578.71|0
1617015000000|2021-03-29 10:50:00|23578.9|23578.9|23584.36|23584.36|23591.85|23591.85|23578.9|23578.9|0
1617015300000|2021-03-29 10:55:00|23584.77|23584.77|23582.8|23582.8|23602.47|23602.47|23582.8|23582.8|0
1617015600000|2021-03-29 11:00:00|23589.88|23589.88|23602.31|23602.31|23615.87|23615.87|23589.88|23589.88|0
1617015900000|2021-03-29 11:05:00|23609.39|23609.39|23617.29|23617.29|23617.29|23617.29|23602.31|23602.31|0
1617016200000|2021-03-29 11:10:00|23620.84|23620.84|23616.88|23616.88|23624.38|23624.38|23613.34|23613.34|0
1617016500000|2021-03-29 11:15:00|23620.43|23620.43|23614.3|23614.3|23623.97|23623.97|23612.74|23612.74|0
1617016800000|2021-03-29 11:20:00|23610.76|23610.76|23600.84|23600.84|23610.76|23610.76|23599.54|23599.54|0
1617017100000|2021-03-29 11:25:00|23601.32|23601.32|23604.62|23604.62|23622.21|23622.21|23601.32|23601.32|0
1617017400000|2021-03-29 11:30:00|23601.08|23601.08|23595.03|23595.03|23602.94|23602.94|23589.98|23589.98|0
1617017700000|2021-03-29 11:35:00|23598.58|23598.58|23576.73|23576.73|23598.58|23598.58|23576.73|23576.73|0
1617018000000|2021-03-29 11:40:00|23576.13|23576.13|23568.56|23568.56|23576.13|23576.13|23561.96|23561.96|0
1617018300000|2021-03-29 11:45:00|23565.02|23565.02|23572.1|23572.1|23573.31|23573.31|23557.94|23557.94|0
1617018600000|2021-03-29 11:50:00|23573.31|23573.31|23544.38|23544.38|23576.85|23576.85|23540.84|23540.84|0
1617018900000|2021-03-29 11:55:00|23543.78|23543.78|23539.03|23539.03|23544.79|23544.79|23529.8|23529.8|0
1617019200000|2021-03-29 12:00:00|23539.44|23539.44|23540.04|23540.04|23540.04|23540.04|23532.96|23532.96|0
1617019500000|2021-03-29 12:05:00|23539.22|23539.22|23539.22|23539.22|23542.76|23542.76|23535.49|23535.49|0
1617019800000|2021-03-29 12:10:00|23542.76|23542.76|23539.63|23539.63|23542.76|23542.76|23536.09|23536.09|0
1617020100000|2021-03-29 12:15:00|23543.17|23543.17|23529.01|23529.01|23546.71|23546.71|23529.01|23529.01|0
1617020400000|2021-03-29 12:20:00|23525.47|23525.47|23524.87|23524.87|23536.09|23536.09|23517.18|23517.18|0
1617020700000|2021-03-29 12:25:00|23528.41|23528.41|23509.57|23509.57|23535.49|23535.49|23502.48|23502.48|0
1617021000000|2021-03-29 12:30:00|23509.16|23509.16|23489.4|23489.4|23509.16|23509.16|23483.55|23483.55|0
1617021300000|2021-03-29 12:35:00|23485.86|23485.86|23499.01|23499.01|23499.42|23499.42|23485.86|23485.86|0
1617021600000|2021-03-29 12:40:00|23495.47|23495.47|23503.98|23503.98|23504.39|23504.39|23492.27|23492.27|0
1617021900000|2021-03-29 12:45:00|23503.37|23503.37|23492.75|23492.75|23510.46|23510.46|23492.75|23492.75|0
1617022200000|2021-03-29 12:50:00|23491.55|23491.55|23495.09|23495.09|23498.63|23498.63|23490.94|23490.94|0
1617022500000|2021-03-29 12:55:00|23495.69|23495.69|23508.43|23508.43|23508.43|23508.43|23493.66|23493.66|0
1617022800000|2021-03-29 13:00:00|23511.97|23511.97|23526.14|23526.14|23533.22|23533.22|23511.97|23511.97|0
1617023100000|2021-03-29 13:05:00|23522.6|23522.6|23508.02|23508.02|23522.6|23522.6|23508.02|23508.02|0
1617023400000|2021-03-29 13:10:00|23511.56|23511.56|23498.07|23498.07|23512.16|23512.16|23494.46|23494.46|0
1617023700000|2021-03-29 13:15:00|23498.48|23498.48|23492.5|23492.5|23498.48|23498.48|23483.61|23483.61|0
1617024000000|2021-03-29 13:20:00|23492.91|23492.91|23526.02|23526.02|23528.74|23528.74|23492.91|23492.91|0
1617024300000|2021-03-29 13:25:00|23529.56|23529.56|23536.64|23536.64|23547.26|23547.26|23529.56|23529.56|0
1617024600000|2021-03-29 13:30:00|23540.18|23540.18|23609.63|23609.63|23616.52|23616.52|23536.23|23536.23|0
1617024900000|2021-03-29 13:35:00|23613.17|23613.17|23611.24|23611.24|23618.32|23618.32|23603.14|23603.14|0
1617025200000|2021-03-29 13:40:00|23607.7|23607.7|23629.79|23629.79|23629.79|23629.79|23607.7|23607.7|0
1617025500000|2021-03-29 13:45:00|23633.33|23633.33|23666.34|23666.34|23666.34|23666.34|23633.33|23633.33|0
1617025800000|2021-03-29 13:50:00|23673.42|23673.42|23693.11|23693.11|23693.11|23693.11|23655.72|23655.72|0
1617026100000|2021-03-29 13:55:00|23696.65|23696.65|23698.44|23698.44|23714.77|23714.77|23686.44|23686.44|0
1617026400000|2021-03-29 14:00:00|23699.4|23699.4|23732.06|23732.06|23733.8|23733.8|23699.4|23699.4|0
1617026700000|2021-03-29 14:05:00|23728.52|23728.52|23705.97|23705.97|23730.26|23730.26|23688.27|23688.27|0
1617027000000|2021-03-29 14:10:00|23702.43|23702.43|23680.2|23680.2|23703.54|23703.54|23675.21|23675.21|0
1617027300000|2021-03-29 14:15:00|23673.11|23673.11|23709.58|23709.58|23720.21|23720.21|23673.11|23673.11|0
1617027600000|2021-03-29 14:20:00|23706.04|23706.04|23685.08|23685.08|23708.98|23708.98|23685.08|23685.08|0
1617027900000|2021-03-29 14:25:00|23685.49|23685.49|23689.28|23689.28|23696.77|23696.77|23682.19|23682.19|0
1617028200000|2021-03-29 14:30:00|23685.73|23685.73|23665.53|23665.53|23694.65|23694.65|23665.53|23665.53|0
1617028500000|2021-03-29 14:35:00|23669.07|23669.07|23679.28|23679.28|23683.04|23683.04|23669.07|23669.07|0
1617028800000|2021-03-29 14:40:00|23675.74|23675.74|23684.94|23684.94|23690.73|23690.73|23668.66|23668.66|0
1617029100000|2021-03-29 14:45:00|23688.48|23688.48|23738.06|23738.06|23738.47|23738.47|23681.02|23681.02|0
1617029400000|2021-03-29 14:50:00|23734.52|23734.52|23727.53|23727.53|23738.66|23738.66|23720.96|23720.96|0
1617029700000|2021-03-29 14:55:00|23723.99|23723.99|23738.19|23738.19|23749.63|23749.63|23719.06|23719.06|0
1617030000000|2021-03-29 15:00:00|23737.58|23737.58|23778.15|23778.15|23781.09|23781.09|23737.58|23737.58|0
1617030300000|2021-03-29 15:05:00|23781.69|23781.69|23773.94|23773.94|23782.29|23782.29|23760.03|23760.03|0
1617030600000|2021-03-29 15:10:00|23774.76|23774.76|23777.21|23777.21|23777.21|23777.21|23765.22|23765.22|0
1617030900000|2021-03-29 15:15:00|23780.75|23780.75|23800.36|23800.36|23800.96|23800.96|23777.21|23777.21|0
1617031200000|2021-03-29 15:20:00|23800.96|23800.96|23796.22|23796.22|23808.46|23808.46|23792.68|23792.68|0
1617031500000|2021-03-29 15:25:00|23795.74|23795.74|23827.83|23827.83|23835.39|23835.39|23793.02|23793.02|0
1617088500000|2021-03-30 07:15:00|23916.5|23916.5|23963.13|23963.13|23963.13|23963.13|23916.5|23916.5|0
1617088800000|2021-03-30 07:20:00|23966.68|23966.68|24015.89|24015.89|24017.69|24017.69|23966.68|23966.68|0
1617089100000|2021-03-30 07:25:00|24012.35|24012.35|24026.13|24026.13|24026.13|24026.13|23973.39|23973.39|0
1617089400000|2021-03-30 07:30:00|24025.53|24025.53|24020.56|24020.56|24032.61|24032.61|24011.36|24011.36|0
1617089700000|2021-03-30 07:35:00|24013.48|24013.48|24030.53|24030.53|24037.49|24037.49|24013.48|24013.48|0
1617090000000|2021-03-30 07:40:00|24019.91|24019.91|23992.68|23992.68|24019.91|24019.91|23985.6|23985.6|0
1617090300000|2021-03-30 07:45:00|23989.14|23989.14|23981.58|23981.58|23989.14|23989.14|23964.35|23964.35|0
1617090600000|2021-03-30 07:50:00|23978.04|23978.04|23938.96|23938.96|23984.93|23984.93|23923.6|23923.6|0
1617090900000|2021-03-30 07:55:00|23942.5|23942.5|23980.13|23980.13|23980.13|23980.13|23942.5|23942.5|0
1617091200000|2021-03-30 08:00:00|23983.67|23983.67|24020.03|24020.03|24024.65|24024.65|23969.51|23969.51|0
1617091500000|2021-03-30 08:05:00|24023.57|24023.57|24001.5|24001.5|24024.17|24024.17|24001.5|24001.5|0
1617091800000|2021-03-30 08:10:00|23997.96|23997.96|23979.46|23979.46|24009|24009|23968.84|23968.84|0
1617092100000|2021-03-30 08:15:00|23978.86|23978.86|23917.02|23917.02|23978.86|23978.86|23909.93|23909.93|0
1617092400000|2021-03-30 08:20:00|23917.43|23917.43|23852|23852|23924.92|23924.92|23852|23852|0
1617092700000|2021-03-30 08:25:00|23848.46|23848.46|23841.34|23841.34|23848.46|23848.46|23807.06|23807.06|0
1617093000000|2021-03-30 08:30:00|23837.79|23837.79|23844.47|23844.47|23874.1|23874.1|23837.79|23837.79|0
1617093300000|2021-03-30 08:35:00|23840.92|23840.92|23829.17|23829.17|23840.92|23840.92|23818.06|23818.06|0
1617093600000|2021-03-30 08:40:00|23818.54|23818.54|23806.78|23806.78|23819.02|23819.02|23786.55|23786.55|0
1617093900000|2021-03-30 08:45:00|23805.58|23805.58|23835.96|23835.96|23835.96|23835.96|23800.96|23800.96|0
1617094200000|2021-03-30 08:50:00|23828.88|23828.88|23820.3|23820.3|23828.88|23828.88|23810.16|23810.16|0
1617094500000|2021-03-30 08:55:00|23816.76|23816.76|23819.58|23819.58|23819.58|23819.58|23770|23770|0
1617094800000|2021-03-30 09:00:00|23819.99|23819.99|23865.21|23865.21|23868.75|23868.75|23819.99|23819.99|0
1617095100000|2021-03-30 09:05:00|23872.29|23872.29|23866.51|23866.51|23884.21|23884.21|23866.51|23866.51|0
1617095400000|2021-03-30 09:10:00|23870.05|23870.05|23877.13|23877.13|23912.54|23912.54|23870.05|23870.05|0
1617095700000|2021-03-30 09:15:00|23876.53|23876.53|23861.4|23861.4|23876.53|23876.53|23861.4|23861.4|0
1617096000000|2021-03-30 09:20:00|23868.49|23868.49|23856.97|23856.97|23868.49|23868.49|23856.97|23856.97|0
1617096300000|2021-03-30 09:25:00|23860.51|23860.51|23863.11|23863.11|23877.28|23877.28|23860.1|23860.1|0
1617096600000|2021-03-30 09:30:00|23856.03|23856.03|23854.95|23854.95|23856.03|23856.03|23830.16|23830.16|0
1617096900000|2021-03-30 09:35:00|23853.99|23853.99|23859.79|23859.79|23859.79|23859.79|23848.21|23848.21|0
1617097200000|2021-03-30 09:40:00|23852.71|23852.71|23851.5|23851.5|23852.71|23852.71|23851.5|23851.5|0
1617097500000|2021-03-30 09:45:00|23851.09|23851.09|23852.49|23852.49|23856.03|23856.03|23848.95|23848.95|0
1617097800000|2021-03-30 09:50:00|23852.08|23852.08|23851.07|23851.07|23855.02|23855.02|23847.52|23847.52|0
1617098100000|2021-03-30 09:55:00|23854.61|23854.61|23866.46|23866.46|23869.4|23869.4|23853.59|23853.59|0
1617098400000|2021-03-30 10:00:00|23870|23870|23826.69|23826.69|23874.75|23874.75|23826.69|23826.69|0
1617098700000|2021-03-30 10:05:00|23823.15|23823.15|23847.65|23847.65|23847.65|23847.65|23823.15|23823.15|0
1617099000000|2021-03-30 10:10:00|23851.19|23851.19|23856.29|23856.29|23859.23|23859.23|23848.61|23848.61|0
1617099300000|2021-03-30 10:15:00|23859.83|23859.83|23854.73|23854.73|23874.6|23874.6|23854.73|23854.73|0
1617099600000|2021-03-30 10:20:00|23847.65|23847.65|23844.11|23844.11|23861.81|23861.81|23844.11|23844.11|0
1617099900000|2021-03-30 10:25:00|23847.65|23847.65|23835.53|23835.53|23847.65|23847.65|23835.53|23835.53|0
1617100200000|2021-03-30 10:30:00|23836.13|23836.13|23830.01|23830.01|23836.13|23836.13|23829.05|23829.05|0
1617100500000|2021-03-30 10:35:00|23829.6|23829.6|23853.72|23853.72|23853.72|23853.72|23826.06|23826.06|0
1617100800000|2021-03-30 10:40:00|23860.8|23860.8|23862.85|23862.85|23869.93|23869.93|23845.62|23845.62|0
1617101100000|2021-03-30 10:45:00|23864.05|23864.05|23857.79|23857.79|23864.05|23864.05|23853.43|23853.43|0
1617101400000|2021-03-30 10:50:00|23857.19|23857.19|23851.02|23851.02|23863.26|23863.26|23843.94|23843.94|0
1617101700000|2021-03-30 10:55:00|23850.42|23850.42|23850.78|23850.78|23851.38|23851.38|23846.88|23846.88|0
1617102000000|2021-03-30 11:00:00|23840.15|23840.15|23839.96|23839.96|23840.56|23840.56|23822.45|23822.45|0
1617102300000|2021-03-30 11:05:00|23847.04|23847.04|23806.46|23806.46|23847.04|23847.04|23806.46|23806.46|0
1617102600000|2021-03-30 11:10:00|23805.26|23805.26|23821.23|23821.23|23821.23|23821.23|23798.78|23798.78|0
1617102900000|2021-03-30 11:15:00|23810.6|23810.6|23767.26|23767.26|23820.03|23820.03|23766.78|23766.78|0
1617103200000|2021-03-30 11:20:00|23774.35|23774.35|23808.08|23808.08|23811.62|23811.62|23774.35|23774.35|0
1617103500000|2021-03-30 11:25:00|23800.99|23800.99|23824.27|23824.27|23824.27|23824.27|23799.48|23799.48|0
1617103800000|2021-03-30 11:30:00|23825.47|23825.47|23829.49|23829.49|23829.49|23829.49|23821.93|23821.93|0
1617104100000|2021-03-30 11:35:00|23833.03|23833.03|23832.24|23832.24|23846.4|23846.4|23818.26|23818.26|0
1617104400000|2021-03-30 11:40:00|23835.78|23835.78|23811.02|23811.02|23835.78|23835.78|23807.07|23807.07|0
1617104700000|2021-03-30 11:45:00|23810.61|23810.61|23790.25|23790.25|23814.15|23814.15|23790.25|23790.25|0
1617105000000|2021-03-30 11:50:00|23793.79|23793.79|23793.07|23793.07|23801.29|23801.29|23793.07|23793.07|0
1617105300000|2021-03-30 11:55:00|23796.61|23796.61|23808.49|23808.49|23809.57|23809.57|23796.61|23796.61|0
1617105600000|2021-03-30 12:00:00|23804.95|23804.95|23797.94|23797.94|23815.57|23815.57|23797.94|23797.94|0
1617105900000|2021-03-30 12:05:00|23794.39|23794.39|23788.76|23788.76|23803.53|23803.53|23787.31|23787.31|0
1617106200000|2021-03-30 12:10:00|23785.22|23785.22|23795.43|23795.43|23806.66|23806.66|23785.22|23785.22|0
1617106500000|2021-03-30 12:15:00|23791.89|23791.89|23794.83|23794.83|23805.45|23805.45|23791.29|23791.29|0
1617106800000|2021-03-30 12:20:00|23787.75|23787.75|23784.45|23784.45|23794.35|23794.35|23777.37|23777.37|0
1617107100000|2021-03-30 12:25:00|23787.99|23787.99|23818.41|23818.41|23821.96|23821.96|23784.45|23784.45|0
1617107400000|2021-03-30 12:30:00|23811.33|23811.33|23785.34|23785.34|23811.33|23811.33|23781.8|23781.8|0
1617107700000|2021-03-30 12:35:00|23781.8|23781.8|23785.46|23785.46|23785.46|23785.46|23771.18|23771.18|0
1617108000000|2021-03-30 12:40:00|23781.92|23781.92|23768.14|23768.14|23781.92|23781.92|23760.65|23760.65|0
1617108300000|2021-03-30 12:45:00|23768.74|23768.74|23780.57|23780.57|23780.57|23780.57|23761.66|23761.66|0
1617108600000|2021-03-30 12:50:00|23780.09|23780.09|23795.07|23795.07|23795.07|23795.07|23780.09|23780.09|0
1617108900000|2021-03-30 12:55:00|23798.62|23798.62|23806.15|23806.15|23806.15|23806.15|23794.32|23794.32|0
1617109200000|2021-03-30 13:00:00|23802.01|23802.01|23797.6|23797.6|23808.83|23808.83|23797.6|23797.6|0
1617109500000|2021-03-30 13:05:00|23801.14|23801.14|23782.23|23782.23|23801.14|23801.14|23775.15|23775.15|0
1617109800000|2021-03-30 13:10:00|23778.69|23778.69|23785.17|23785.17|23785.17|23785.17|23771.01|23771.01|0
1617110100000|2021-03-30 13:15:00|23785.65|23785.65|23809.31|23809.31|23809.31|23809.31|23785.65|23785.65|0
1617110400000|2021-03-30 13:20:00|23812.85|23812.85|23815.98|23815.98|23816.39|23816.39|23812.85|23812.85|0
1617110700000|2021-03-30 13:25:00|23819.52|23819.52|23804.95|23804.95|23823.06|23823.06|23797.86|23797.86|0
1617111000000|2021-03-30 13:30:00|23808.49|23808.49|23829.31|23829.31|23836.4|23836.4|23801.4|23801.4|0
1617111300000|2021-03-30 13:35:00|23832.85|23832.85|23801.24|23801.24|23836.4|23836.4|23797.03|23797.03|0
1617111600000|2021-03-30 13:40:00|23816.01|23816.01|23867.87|23867.87|23871.41|23871.41|23794.76|23794.76|0
1617111900000|2021-03-30 13:45:00|23871.41|23871.41|23871.54|23871.54|23878.02|23878.02|23858.45|23858.45|0
1617112200000|2021-03-30 13:50:00|23870.93|23870.93|23894.15|23894.15|23894.15|23894.15|23860.31|23860.31|0
1617112500000|2021-03-30 13:55:00|23897.69|23897.69|23942.24|23942.24|23942.24|23942.24|23887.07|23887.07|0
1617112800000|2021-03-30 14:00:00|23942.72|23942.72|23934.92|23934.92|23955.56|23955.56|23930.9|23930.9|0
1617113100000|2021-03-30 14:05:00|23935.52|23935.52|23919.31|23919.31|23939.66|23939.66|23908.09|23908.09|0
1617113400000|2021-03-30 14:10:00|23918.71|23918.71|23924.59|23924.59|23931.14|23931.14|23918.71|23918.71|0
1617113700000|2021-03-30 14:15:00|23923.99|23923.99|23885.16|23885.16|23924.59|23924.59|23878.08|23878.08|0
1617114000000|2021-03-30 14:20:00|23881.62|23881.62|23889.78|23889.78|23891.04|23891.04|23872.07|23872.07|0
1617114300000|2021-03-30 14:25:00|23890.38|23890.38|23905.39|23905.39|23907.13|23907.13|23875.62|23875.62|0
1617114600000|2021-03-30 14:30:00|23904.79|23904.79|23885.31|23885.31|23905.22|23905.22|23883.51|23883.51|0
1617114900000|2021-03-30 14:35:00|23881.77|23881.77|23857.23|23857.23|23885.31|23885.31|23857.23|23857.23|0
1617115200000|2021-03-30 14:40:00|23857.83|23857.83|23885.31|23885.31|23906.56|23906.56|23857.83|23857.83|0
1617115500000|2021-03-30 14:45:00|23888.85|23888.85|23898.77|23898.77|23913.73|23913.73|23888.85|23888.85|0
1617115800000|2021-03-30 14:50:00|23912.94|23912.94|23866.96|23866.96|23912.94|23912.94|23856.93|23856.93|0
1617116100000|2021-03-30 14:55:00|23868.16|23868.16|23859.04|23859.04|23874.42|23874.42|23855.98|23855.98|0
1617116400000|2021-03-30 15:00:00|23858.56|23858.56|23867.61|23867.61|23874.69|23874.69|23851.48|23851.48|0
1617116700000|2021-03-30 15:05:00|23871.15|23871.15|23864.31|23864.31|23891.44|23891.44|23864.31|23864.31|0
1617117000000|2021-03-30 15:10:00|23863.71|23863.71|23843.52|23843.52|23863.71|23863.71|23828.87|23828.87|0
1617117300000|2021-03-30 15:15:00|23840.46|23840.46|23860.06|23860.06|23860.81|23860.81|23840.05|23840.05|0
1617117600000|2021-03-30 15:20:00|23859.11|23859.11|23868.16|23868.16|23875.24|23875.24|23853.58|23853.58|0
1617117900000|2021-03-30 15:25:00|23875.24|23875.24|23913.84|23913.84|23913.84|23913.84|23875.24|23875.24|0
1617174900000|2021-03-31 07:15:00|23819.92|23819.92|23813.9|23813.9|23821.45|23821.45|23783.1|23783.1|0
1617175200000|2021-03-31 07:20:00|23810.36|23810.36|23796.06|23796.06|23829.68|23829.68|23789.5|23789.5|0
1617175500000|2021-03-31 07:25:00|23795.45|23795.45|23786.52|23786.52|23795.45|23795.45|23758.48|23758.48|0
1617175800000|2021-03-31 07:30:00|23785.92|23785.92|23755.17|23755.17|23785.92|23785.92|23741.8|23741.8|0
1617176100000|2021-03-31 07:35:00|23753.97|23753.97|23704.87|23704.87|23762.25|23762.25|23693.64|23693.64|0
1617176400000|2021-03-31 07:40:00|23711.95|23711.95|23724.35|23724.35|23733.99|23733.99|23711.95|23711.95|0
1617176700000|2021-03-31 07:45:00|23720.81|23720.81|23695.61|23695.61|23720.81|23720.81|23695.61|23695.61|0
1617177000000|2021-03-31 07:50:00|23694.38|23694.38|23647.43|23647.43|23696.18|23696.18|23644.49|23644.49|0
1617177300000|2021-03-31 07:55:00|23640.35|23640.35|23657.16|23657.16|23657.16|23657.16|23633.07|23633.07|0
1617177600000|2021-03-31 08:00:00|23664.25|23664.25|23679.97|23679.97|23679.97|23679.97|23652.58|23652.58|0
1617177900000|2021-03-31 08:05:00|23683.51|23683.51|23708.28|23708.28|23709.1|23709.1|23677.25|23677.25|0
1617178200000|2021-03-31 08:10:00|23704.74|23704.74|23718.69|23718.69|23722.23|23722.23|23701.19|23701.19|0
1617178500000|2021-03-31 08:15:00|23715.14|23715.14|23683.52|23683.52|23715.14|23715.14|23672.48|23672.48|0
1617178800000|2021-03-31 08:20:00|23683.11|23683.11|23690|23690|23690|23690|23667.71|23667.71|0
1617179100000|2021-03-31 08:25:00|23690.6|23690.6|23732.46|23732.46|23736.23|23736.23|23690.6|23690.6|0
1617179400000|2021-03-31 08:30:00|23732.94|23732.94|23722.63|23722.63|23736.07|23736.07|23717.89|23717.89|0
1617179700000|2021-03-31 08:35:00|23729.72|23729.72|23739.98|23739.98|23743.52|23743.52|23725.7|23725.7|0
1617180000000|2021-03-31 08:40:00|23747.06|23747.06|23767.97|23767.97|23767.97|23767.97|23746.72|23746.72|0
1617180300000|2021-03-31 08:45:00|23764.43|23764.43|23748.53|23748.53|23764.43|23764.43|23746.72|23746.72|0
1617180600000|2021-03-31 08:50:00|23747.93|23747.93|23728.17|23728.17|23747.93|23747.93|23717.54|23717.54|0
1617180900000|2021-03-31 08:55:00|23724.63|23724.63|23767.72|23767.72|23767.72|23767.72|23706.92|23706.92|0
1617181200000|2021-03-31 09:00:00|23767.12|23767.12|23778.81|23778.81|23779.29|23779.29|23762.98|23762.98|0
1617181500000|2021-03-31 09:05:00|23775.27|23775.27|23771.01|23771.01|23779.61|23779.61|23765.44|23765.44|0
1617181800000|2021-03-31 09:10:00|23767.47|23767.47|23749.16|23749.16|23776.35|23776.35|23738.53|23738.53|0
1617182100000|2021-03-31 09:15:00|23745.62|23745.62|23734.99|23734.99|23749.16|23749.16|23734.99|23734.99|0
1617182400000|2021-03-31 09:20:00|23738.53|23738.53|23732.94|23732.94|23741.16|23741.16|23729.94|23729.94|0
1617182700000|2021-03-31 09:25:00|23733.55|23733.55|23742.24|23742.24|23749.32|23749.32|23715.72|23715.72|0
1617183000000|2021-03-31 09:30:00|23745.78|23745.78|23733.26|23733.26|23747.01|23747.01|23733.26|23733.26|0
1617183300000|2021-03-31 09:35:00|23729.72|23729.72|23738.73|23738.73|23739.74|23739.74|23729.12|23729.12|0
1617183600000|2021-03-31 09:40:00|23738.25|23738.25|23714.31|23714.31|23741.79|23741.79|23714.31|23714.31|0
1617183900000|2021-03-31 09:45:00|23710.16|23710.16|23708.43|23708.43|23713.71|23713.71|23706.62|23706.62|0
1617184200000|2021-03-31 09:50:00|23704.89|23704.89|23677.09|23677.09|23704.89|23704.89|23677.09|23677.09|0
1617184500000|2021-03-31 09:55:00|23673.55|23673.55|23701.15|23701.15|23704.09|23704.09|23673.55|23673.55|0
1617184800000|2021-03-31 10:00:00|23702.39|23702.39|23716.62|23716.62|23723.7|23723.7|23702.39|23702.39|0
1617185100000|2021-03-31 10:05:00|23717.82|23717.82|23747.1|23747.1|23747.58|23747.58|23714.28|23714.28|0
1617185400000|2021-03-31 10:10:00|23747.51|23747.51|23737.49|23737.49|23748.11|23748.11|23737.49|23737.49|0
1617185700000|2021-03-31 10:15:00|23741.03|23741.03|23732.42|23732.42|23749.24|23749.24|23732.42|23732.42|0
1617186000000|2021-03-31 10:20:00|23732.01|23732.01|23760.15|23760.15|23760.15|23760.15|23731.19|23731.19|0
1617186300000|2021-03-31 10:25:00|23756.61|23756.61|23760.1|23760.1|23761.36|23761.36|23756.61|23756.61|0
1617186600000|2021-03-31 10:30:00|23760.7|23760.7|23722.47|23722.47|23762.51|23762.51|23718.93|23718.93|0
1617186900000|2021-03-31 10:35:00|23718.93|23718.93|23723.48|23723.48|23724.5|23724.5|23717.41|23717.41|0
1617187200000|2021-03-31 10:40:00|23723.07|23723.07|23721.39|23721.39|23723.67|23723.67|23719.53|23719.53|0
1617187500000|2021-03-31 10:45:00|23721.99|23721.99|23698.81|23698.81|23723.8|23723.8|23698.81|23698.81|0
1617187800000|2021-03-31 10:50:00|23699.41|23699.41|23710.76|23710.76|23714.59|23714.59|23699.41|23699.41|0
1617188100000|2021-03-31 10:55:00|23707.22|23707.22|23727.72|23727.72|23728.95|23728.95|23707.22|23707.22|0
1617188400000|2021-03-31 11:00:00|23728.32|23728.32|23764.7|23764.7|23772.19|23772.19|23724.37|23724.37|0
1617188700000|2021-03-31 11:05:00|23765.11|23765.11|23774.53|23774.53|23778.07|23778.07|23756.22|23756.22|0
1617189000000|2021-03-31 11:10:00|23773.93|23773.93|23761.16|23761.16|23773.93|23773.93|23761.16|23761.16|0
1617189300000|2021-03-31 11:15:00|23757.62|23757.62|23756.17|23756.17|23757.62|23757.62|23750.53|23750.53|0
1617189600000|2021-03-31 11:20:00|23759.71|23759.71|23769.32|23769.32|23769.32|23769.32|23751.61|23751.61|0
1617189900000|2021-03-31 11:25:00|23765.78|23765.78|23749.33|23749.33|23765.78|23765.78|23749.33|23749.33|0
1617190200000|2021-03-31 11:30:00|23752.87|23752.87|23765.64|23765.64|23771.18|23771.18|23752.05|23752.05|0
1617190500000|2021-03-31 11:35:00|23766.24|23766.24|23776.14|23776.14|23780.89|23780.89|23766.24|23766.24|0
1617190800000|2021-03-31 11:40:00|23775.73|23775.73|23770.46|23770.46|23777.54|23777.54|23770.46|23770.46|0
1617191100000|2021-03-31 11:45:00|23777.54|23777.54|23756.6|23756.6|23777.54|23777.54|23751.55|23751.55|0
1617191400000|2021-03-31 11:50:00|23757.01|23757.01|23763.91|23763.91|23763.91|23763.91|23756.41|23756.41|0
1617191700000|2021-03-31 11:55:00|23767.45|23767.45|23774.05|23774.05|23778.19|23778.19|23766.97|23766.97|0
1617192000000|2021-03-31 12:00:00|23773.45|23773.45|23788.82|23788.82|23792.96|23792.96|23766.37|23766.37|0
1617192300000|2021-03-31 12:05:00|23792.36|23792.36|23778.19|23778.19|23792.36|23792.36|23778.19|23778.19|0
1617192600000|2021-03-31 12:10:00|23781.73|23781.73|23770.51|23770.51|23785.28|23785.28|23766.37|23766.37|0
1617192900000|2021-03-31 12:15:00|23774.05|23774.05|23782.34|23782.34|23782.34|23782.34|23774.05|23774.05|0
1617193200000|2021-03-31 12:20:00|23782.94|23782.94|23798.31|23798.31|23798.31|23798.31|23780|23780|0
1617193500000|2021-03-31 12:25:00|23798.72|23798.72|23812.88|23812.88|23823.5|23823.5|23798.72|23798.72|0
1617193800000|2021-03-31 12:30:00|23816.42|23816.42|23816.01|23816.01|23817.02|23817.02|23812.88|23812.88|0
1617194100000|2021-03-31 12:35:00|23816.83|23816.83|23791.85|23791.85|23824.33|23824.33|23791.85|23791.85|0
1617194400000|2021-03-31 12:40:00|23791.25|23791.25|23751.51|23751.51|23791.25|23791.25|23751.51|23751.51|0
1617194700000|2021-03-31 12:45:00|23743.82|23743.82|23717.01|23717.01|23743.82|23743.82|23717.01|23717.01|0
1617195000000|2021-03-31 12:50:00|23716.41|23716.41|23690|23690|23716.41|23716.41|23687.47|23687.47|0
1617195300000|2021-03-31 12:55:00|23686.46|23686.46|23663.41|23663.41|23696.48|23696.48|23659.87|23659.87|0
1617195600000|2021-03-31 13:00:00|23659.87|23659.87|23690.07|23690.07|23707.11|23707.11|23659.87|23659.87|0
1617195900000|2021-03-31 13:05:00|23697.16|23697.16|23691.88|23691.88|23706.23|23706.23|23684.19|23684.19|0
1617196200000|2021-03-31 13:10:00|23691.47|23691.47|23698.96|23698.96|23706.04|23706.04|23687.93|23687.93|0
1617196500000|2021-03-31 13:15:00|23695.42|23695.42|23695.01|23695.01|23695.42|23695.42|23683.78|23683.78|0
1617196800000|2021-03-31 13:20:00|23691.47|23691.47|23695.01|23695.01|23695.01|23695.01|23686.12|23686.12|0
1617197100000|2021-03-31 13:25:00|23691.47|23691.47|23695.01|23695.01|23698.55|23698.55|23680.43|23680.43|0
1617197400000|2021-03-31 13:30:00|23687.93|23687.93|23662.25|23662.25|23693.81|23693.81|23661.84|23661.84|0
1617197700000|2021-03-31 13:35:00|23656.3|23656.3|23634.74|23634.74|23659.02|23659.02|23599.86|23599.86|0
1617198000000|2021-03-31 13:40:00|23635.15|23635.15|23629.8|23629.8|23635.56|23635.56|23607.61|23607.61|0
1617198300000|2021-03-31 13:45:00|23626.26|23626.26|23619.72|23619.72|23629.97|23629.97|23605.9|23605.9|0
1617198600000|2021-03-31 13:50:00|23620.13|23620.13|23623.07|23623.07|23623.68|23623.68|23607.1|23607.1|0
1617198900000|2021-03-31 13:55:00|23619.53|23619.53|23624.5|23624.5|23628.04|23628.04|23605.97|23605.97|0
1617199200000|2021-03-31 14:00:00|23617.41|23617.41|23628.45|23628.45|23635.12|23635.12|23606.19|23606.19|0
1617199500000|2021-03-31 14:05:00|23624.91|23624.91|23643.75|23643.75|23656.06|23656.06|23624.91|23624.91|0
1617199800000|2021-03-31 14:10:00|23650.83|23650.83|23657.31|23657.31|23672.68|23672.68|23650.83|23650.83|0
1617200100000|2021-03-31 14:15:00|23656.71|23656.71|23656.71|23656.71|23670.87|23670.87|23653.17|23653.17|0
1617200400000|2021-03-31 14:20:00|23660.25|23660.25|23624.65|23624.65|23661.87|23661.87|23624.65|23624.65|0
1617200700000|2021-03-31 14:25:00|23621.11|23621.11|23613.01|23613.01|23631.92|23631.92|23600.05|23600.05|0
1617201000000|2021-03-31 14:30:00|23612.41|23612.41|23608.99|23608.99|23624.72|23624.72|23601.5|23601.5|0
1617201300000|2021-03-31 14:35:00|23605.45|23605.45|23590.27|23590.27|23616.07|23616.07|23590.27|23590.27|0
1617201600000|2021-03-31 14:40:00|23586.73|23586.73|23589.52|23589.52|23589.93|23589.93|23571.62|23571.62|0
1617201900000|2021-03-31 14:45:00|23588.92|23588.92|23587.91|23587.91|23599.13|23599.13|23577.09|23577.09|0
1617202200000|2021-03-31 14:50:00|23588.51|23588.51|23594.07|23594.07|23595.81|23595.81|23567.09|23567.09|0
1617202500000|2021-03-31 14:55:00|23597.61|23597.61|23551.3|23551.3|23601.15|23601.15|23550.1|23550.1|0
1617202800000|2021-03-31 15:00:00|23547.76|23547.76|23558.07|23558.07|23562.53|23562.53|23534.29|23534.29|0
1617203100000|2021-03-31 15:05:00|23557.46|23557.46|23591.86|23591.86|23595.41|23595.41|23549.18|23549.18|0
1617203400000|2021-03-31 15:10:00|23595.41|23595.41|23602.87|23602.87|23607.11|23607.11|23588.32|23588.32|0
1617203700000|2021-03-31 15:15:00|23599.33|23599.33|23600.48|23600.48|23603.67|23603.67|23592.92|23592.92|0
1617204000000|2021-03-31 15:20:00|23600|23600|23594.41|23594.41|23607.25|23607.25|23579.77|23579.77|0
1617204300000|2021-03-31 15:25:00|23595.01|23595.01|23556.91|23556.91|23606.17|23606.17|23556.91|23556.91|0
1617261300000|2021-04-01 07:15:00|23638.83|23638.83|23592.06|23592.06|23638.83|23638.83|23592.06|23592.06|0
1617261600000|2021-04-01 07:20:00|23592.47|23592.47|23620.38|23620.38|23627.47|23627.47|23592.47|23592.47|0
1617261900000|2021-04-01 07:25:00|23613.3|23613.3|23612.1|23612.1|23628.67|23628.67|23593.26|23593.26|0
1617262200000|2021-04-01 07:30:00|23619.18|23619.18|23627.25|23627.25|23630.19|23630.19|23619.18|23619.18|0
1617262500000|2021-04-01 07:35:00|23627.85|23627.85|23658.89|23658.89|23668.72|23668.72|23627.85|23627.85|0
1617262800000|2021-04-01 07:40:00|23662.43|23662.43|23695.51|23695.51|23699.05|23699.05|23662.43|23662.43|0
1617263100000|2021-04-01 07:45:00|23702.59|23702.59|23745.49|23745.49|23745.49|23745.49|23702.59|23702.59|0
1617263400000|2021-04-01 07:50:00|23749.04|23749.04|23735.47|23735.47|23750.24|23750.24|23728.39|23728.39|0
1617263700000|2021-04-01 07:55:00|23731.93|23731.93|23714.23|23714.23|23731.93|23731.93|23711.89|23711.89|0
1617264000000|2021-04-01 08:00:00|23717.77|23717.77|23692.38|23692.38|23724.85|23724.85|23692.38|23692.38|0
1617264300000|2021-04-01 08:05:00|23699.46|23699.46|23678.02|23678.02|23703|23703|23666.58|23666.58|0
1617264600000|2021-04-01 08:10:00|23677.61|23677.61|23655.16|23655.16|23694.9|23694.9|23644.12|23644.12|0
1617264900000|2021-04-01 08:15:00|23658.7|23658.7|23663.25|23663.25|23672.86|23672.86|23651.02|23651.02|0
1617265200000|2021-04-01 08:20:00|23663.86|23663.86|23666.4|23666.4|23694.21|23694.21|23659.32|23659.32|0
1617265500000|2021-04-01 08:25:00|23669.94|23669.94|23684.11|23684.11|23684.11|23684.11|23669.94|23669.94|0
1617265800000|2021-04-01 08:30:00|23684.71|23684.71|23706.97|23706.97|23710.51|23710.51|23684.71|23684.71|0
1617266100000|2021-04-01 08:35:00|23710.51|23710.51|23704.83|23704.83|23718.55|23718.55|23704.83|23704.83|0
1617266400000|2021-04-01 08:40:00|23708.37|23708.37|23704.23|23704.23|23715.46|23715.46|23690.07|23690.07|0
1617266700000|2021-04-01 08:45:00|23707.77|23707.77|23719.22|23719.22|23729.43|23729.43|23704.23|23704.23|0
1617267000000|2021-04-01 08:50:00|23722.76|23722.76|23706.98|23706.98|23722.76|23722.76|23699.9|23699.9|0
1617267300000|2021-04-01 08:55:00|23703.44|23703.44|23714.47|23714.47|23721.55|23721.55|23703.44|23703.44|0
1617267600000|2021-04-01 09:00:00|23710.93|23710.93|23740.66|23740.66|23747.14|23747.14|23710.93|23710.93|0
1617267900000|2021-04-01 09:05:00|23741.48|23741.48|23754.32|23754.32|23757.86|23757.86|23738.54|23738.54|0
1617268200000|2021-04-01 09:10:00|23750.77|23750.77|23747.64|23747.64|23751.38|23751.38|23742.68|23742.68|0
1617268500000|2021-04-01 09:15:00|23733.48|23733.48|23722.86|23722.86|23733.48|23733.48|23715.77|23715.77|0
1617268800000|2021-04-01 09:20:00|23726.4|23726.4|23734.68|23734.68|23734.68|23734.68|23726.4|23726.4|0
1617269100000|2021-04-01 09:25:00|23731.14|23731.14|23725.86|23725.86|23739.43|23739.43|23721.72|23721.72|0
1617269400000|2021-04-01 09:30:00|23729.41|23729.41|23722.93|23722.93|23729.41|23729.41|23715.24|23715.24|0
1617269700000|2021-04-01 09:35:00|23733.55|23733.55|23759.25|23759.25|23759.25|23759.25|23733.55|23733.55|0
1617270000000|2021-04-01 09:40:00|23755.71|23755.71|23751.21|23751.21|23755.71|23755.71|23747.09|23747.09|0
1617270300000|2021-04-01 09:45:00|23754.75|23754.75|23768.12|23768.12|23768.53|23768.53|23754.75|23754.75|0
1617270600000|2021-04-01 09:50:00|23764.58|23764.58|23742.73|23742.73|23764.58|23764.58|23742.73|23742.73|0
1617270900000|2021-04-01 09:55:00|23742.32|23742.32|23717.12|23717.12|23742.32|23742.32|23717.12|23717.12|0
1617271200000|2021-04-01 10:00:00|23713.58|23713.58|23720.67|23720.67|23720.67|23720.67|23706.5|23706.5|0
1617271500000|2021-04-01 10:05:00|23717.12|23717.12|23721.24|23721.24|23721.24|23721.24|23713.58|23713.58|0
1617271800000|2021-04-01 10:10:00|23720.67|23720.67|23712.38|23712.38|23720.67|23720.67|23712.38|23712.38|0
1617272100000|2021-04-01 10:15:00|23708.84|23708.84|23712.38|23712.38|23723|23723|23708.84|23708.84|0
1617272400000|2021-04-01 10:20:00|23708.84|23708.84|23698.02|23698.02|23716.93|23716.93|23698.02|23698.02|0
1617272700000|2021-04-01 10:25:00|23697.61|23697.61|23659.98|23659.98|23697.61|23697.61|23659.98|23659.98|0
1617273000000|2021-04-01 10:30:00|23660.59|23660.59|23656.85|23656.85|23664.13|23664.13|23639.15|23639.15|0
1617273300000|2021-04-01 10:35:00|23653.31|23653.31|23659.79|23659.79|23663.33|23663.33|23649.77|23649.77|0
1617273600000|2021-04-01 10:40:00|23656.25|23656.25|23655.65|23655.65|23659.19|23659.19|23648.57|23648.57|0
1617273900000|2021-04-01 10:45:00|23652.11|23652.11|23655.65|23655.65|23659.19|23659.19|23648.57|23648.57|0
1617274200000|2021-04-01 10:50:00|23651.51|23651.51|23640.47|23640.47|23652.47|23652.47|23640.47|23640.47|0
1617274500000|2021-04-01 10:55:00|23641.43|23641.43|23633.94|23633.94|23644.97|23644.97|23630.4|23630.4|0
1617274800000|2021-04-01 11:00:00|23641.02|23641.02|23659.55|23659.55|23673.71|23673.71|23641.02|23641.02|0
1617275100000|2021-04-01 11:05:00|23663.09|23663.09|23664.29|23664.29|23674.92|23674.92|23660.15|23660.15|0
1617275400000|2021-04-01 11:10:00|23660.75|23660.75|23656.2|23656.2|23667.23|23667.23|23656.2|23656.2|0
1617275700000|2021-04-01 11:15:00|23654.99|23654.99|23654.58|23654.58|23654.99|23654.99|23640.42|23640.42|0
1617276000000|2021-04-01 11:20:00|23661.67|23661.67|23647.69|23647.69|23661.67|23661.67|23643.55|23643.55|0
1617276300000|2021-04-01 11:25:00|23644.15|23644.15|23640.98|23640.98|23644.15|23644.15|23637.85|23637.85|0
1617276600000|2021-04-01 11:30:00|23637.43|23637.43|23648.06|23648.06|23648.06|23648.06|23637.43|23637.43|0
1617276900000|2021-04-01 11:35:00|23647.46|23647.46|23649.02|23649.02|23649.02|23649.02|23643.92|23643.92|0
1617277200000|2021-04-01 11:40:00|23641.93|23641.93|23645.06|23645.06|23656.1|23656.1|23637.98|23637.98|0
1617277500000|2021-04-01 11:45:00|23641.52|23641.52|23669.11|23669.11|23669.69|23669.69|23637.98|23637.98|0
1617277800000|2021-04-01 11:50:00|23668.92|23668.92|23661.04|23661.04|23672.46|23672.46|23644.13|23644.13|0
1617278100000|2021-04-01 11:55:00|23657.5|23657.5|23661.87|23661.87|23661.87|23661.87|23653.96|23653.96|0
1617278400000|2021-04-01 12:00:00|23665.41|23665.41|23671.04|23671.04|23676.39|23676.39|23665|23665|0
1617278700000|2021-04-01 12:05:00|23674.58|23674.58|23703.73|23703.73|23703.73|23703.73|23674.58|23674.58|0
1617279000000|2021-04-01 12:10:00|23700.19|23700.19|23703.54|23703.54|23703.73|23703.73|23692.92|23692.92|0
1617279300000|2021-04-01 12:15:00|23702.94|23702.94|23714.77|23714.77|23714.77|23714.77|23702.94|23702.94|0
1617279600000|2021-04-01 12:20:00|23718.31|23718.31|23701.2|23701.2|23718.31|23718.31|23701.2|23701.2|0
1617279900000|2021-04-01 12:25:00|23697.66|23697.66|23699.4|23699.4|23702.94|23702.94|23685.62|23685.62|0
1617280200000|2021-04-01 12:30:00|23695.86|23695.86|23698.8|23698.8|23698.8|23698.8|23684.63|23684.63|0
1617280500000|2021-04-01 12:35:00|23695.26|23695.26|23691.3|23691.3|23698.8|23698.8|23691.3|23691.3|0
1617280800000|2021-04-01 12:40:00|23687.76|23687.76|23700.19|23700.19|23707.88|23707.88|23687.16|23687.16|0
1617281100000|2021-04-01 12:45:00|23696.65|23696.65|23698.36|23698.36|23703.54|23703.54|23692.51|23692.51|0
1617281400000|2021-04-01 12:50:00|23701.9|23701.9|23702.5|23702.5|23709.58|23709.58|23688.34|23688.34|0
1617281700000|2021-04-01 12:55:00|23706.04|23706.04|23717.43|23717.43|23719.08|23719.08|23706.04|23706.04|0
1617282000000|2021-04-01 13:00:00|23717.84|23717.84|23759.35|23759.35|23769.98|23769.98|23716.45|23716.45|0
1617282300000|2021-04-01 13:05:00|23762.89|23762.89|23741.45|23741.45|23766.43|23766.43|23741.04|23741.04|0
1617282600000|2021-04-01 13:10:00|23737.91|23737.91|23748.56|23748.56|23755.65|23755.65|23734.78|23734.78|0
1617282900000|2021-04-01 13:15:00|23745.02|23745.02|23751.72|23751.72|23751.72|23751.72|23737.34|23737.34|0
1617283200000|2021-04-01 13:20:00|23752.13|23752.13|23745.43|23745.43|23756.88|23756.88|23741.89|23741.89|0
1617283500000|2021-04-01 13:25:00|23741.89|23741.89|23741.13|23741.13|23756.28|23756.28|23736.76|23736.76|0
1617283800000|2021-04-01 13:30:00|23737.59|23737.59|23714.7|23714.7|23737.59|23737.59|23681.24|23681.24|0
1617284100000|2021-04-01 13:35:00|23711.15|23711.15|23725.7|23725.7|23728.04|23728.04|23696.99|23696.99|0
1617284400000|2021-04-01 13:40:00|23722.16|23722.16|23669.93|23669.93|23722.16|23722.16|23669.36|23669.36|0
1617284700000|2021-04-01 13:45:00|23669.52|23669.52|23647.45|23647.45|23695.49|23695.49|23643.91|23643.91|0
1617285000000|2021-04-01 13:50:00|23650.99|23650.99|23619.49|23619.49|23650.99|23650.99|23615.95|23615.95|0
1617285300000|2021-04-01 13:55:00|23612.41|23612.41|23633.87|23633.87|23633.87|23633.87|23590.75|23590.75|0
1617285600000|2021-04-01 14:00:00|23623.25|23623.25|23661.1|23661.1|23661.1|23661.1|23623.25|23623.25|0
1617285900000|2021-04-01 14:05:00|23650.47|23650.47|23624.07|23624.07|23651.07|23651.07|23614.05|23614.05|0
1617286200000|2021-04-01 14:10:00|23620.53|23620.53|23635.27|23635.27|23649.84|23649.84|23613.45|23613.45|0
1617286500000|2021-04-01 14:15:00|23638.81|23638.81|23669.14|23669.14|23676.22|23676.22|23638.81|23638.81|0
1617286800000|2021-04-01 14:20:00|23665.59|23665.59|23660.63|23660.63|23666|23666|23650.83|23650.83|0
1617287100000|2021-04-01 14:25:00|23657.09|23657.09|23693.1|23693.1|23693.1|23693.1|23657.09|23657.09|0
1617287400000|2021-04-01 14:30:00|23689.56|23689.56|23689.97|23689.97|23693.51|23693.51|23675.81|23675.81|0
1617287700000|2021-04-01 14:35:00|23693.51|23693.51|23694.59|23694.59|23701.67|23701.67|23675.81|23675.81|0
1617288000000|2021-04-01 14:40:00|23691.05|23691.05|23633.02|23633.02|23691.05|23691.05|23633.02|23633.02|0
1617288300000|2021-04-01 14:45:00|23632.83|23632.83|23633.24|23633.24|23643.65|23643.65|23618.67|23618.67|0
1617288600000|2021-04-01 14:50:00|23626.16|23626.16|23615.34|23615.34|23629.7|23629.7|23614.96|23614.96|0
1617288900000|2021-04-01 14:55:00|23615.95|23615.95|23630.33|23630.33|23630.33|23630.33|23608.04|23608.04|0
1617289200000|2021-04-01 15:00:00|23630.52|23630.52|23595.96|23595.96|23630.52|23630.52|23595.96|23595.96|0
1617289500000|2021-04-01 15:05:00|23596.56|23596.56|23623.56|23623.56|23627.11|23627.11|23596.56|23596.56|0
1617289800000|2021-04-01 15:10:00|23623.18|23623.18|23586.54|23586.54|23626.7|23626.7|23586.54|23586.54|0
1617290100000|2021-04-01 15:15:00|23590.08|23590.08|23578.83|23578.83|23600.7|23600.7|23578.83|23578.83|0
1617290400000|2021-04-01 15:20:00|23578.22|23578.22|23610.29|23610.29|23618.19|23618.19|23578.22|23578.22|0
1617290700000|2021-04-01 15:25:00|23603.2|23603.2|23640.26|23640.26|23641.46|23641.46|23599.66|23599.66|0
1617696900000|2021-04-06 08:15:00|23914.59|23914.59|23898.98|23898.98|23914.59|23914.59|23888.6|23888.6|0
1617697200000|2021-04-06 08:20:00|23895.44|23895.44|23922.75|23922.75|23923.36|23923.36|23872.58|23872.58|0
1617697500000|2021-04-06 08:25:00|23926.3|23926.3|23905.05|23905.05|23926.3|23926.3|23901.51|23901.51|0
1617697800000|2021-04-06 08:30:00|23908.59|23908.59|23919.81|23919.81|23929.84|23929.84|23905.05|23905.05|0
1617698100000|2021-04-06 08:35:00|23919.62|23919.62|23960.58|23960.58|23962.38|23962.38|23919.62|23919.62|0
1617698400000|2021-04-06 08:40:00|23974.74|23974.74|24011.04|24011.04|24014.58|24014.58|23974.74|23974.74|0
1617698700000|2021-04-06 08:45:00|24007.5|24007.5|24008.29|24008.29|24012.25|24012.25|23997.67|23997.67|0
1617699000000|2021-04-06 08:50:00|24008.7|24008.7|24013.39|24013.39|24034.63|24034.63|24008.29|24008.29|0
1617699300000|2021-04-06 08:55:00|24016.93|24016.93|24004.94|24004.94|24028.37|24028.37|24004.94|24004.94|0
1617699600000|2021-04-06 09:00:00|24008.48|24008.48|23968.11|23968.11|24008.48|24008.48|23968.11|23968.11|0
1617699900000|2021-04-06 09:05:00|23971.65|23971.65|23930.14|23930.14|23977|23977|23923.06|23923.06|0
1617700200000|2021-04-06 09:10:00|23926.6|23926.6|23933.66|23933.66|23940.74|23940.74|23915.38|23915.38|0
1617700500000|2021-04-06 09:15:00|23940.74|23940.74|23907.69|23907.69|23940.74|23940.74|23907.69|23907.69|0
1617700800000|2021-04-06 09:20:00|23908.1|23908.1|23900.6|23900.6|23910.65|23910.65|23895.09|23895.09|0
1617701100000|2021-04-06 09:25:00|23893.52|23893.52|23898.41|23898.41|23901.13|23901.13|23892.75|23892.75|0
1617701400000|2021-04-06 09:30:00|23894.87|23894.87|23903.35|23903.35|23917.92|23917.92|23891.33|23891.33|0
1617701700000|2021-04-06 09:35:00|23903.76|23903.76|23922.23|23922.23|23922.23|23922.23|23898.6|23898.6|0
1617702000000|2021-04-06 09:40:00|23925.77|23925.77|23910.21|23910.21|23928.93|23928.93|23906.07|23906.07|0
1617702300000|2021-04-06 09:45:00|23913.75|23913.75|23915.09|23915.09|23921.82|23921.82|23913.75|23913.75|0
1617702600000|2021-04-06 09:50:00|23911.55|23911.55|23904.16|23904.16|23918.64|23918.64|23901.05|23901.05|0
1617702900000|2021-04-06 09:55:00|23903.55|23903.55|23905.74|23905.74|23911.24|23911.24|23898.66|23898.66|0
1617703200000|2021-04-06 10:00:00|23906.34|23906.34|23932.34|23932.34|23939.99|23939.99|23906.34|23906.34|0
1617703500000|2021-04-06 10:05:00|23925.25|23925.25|23936.82|23936.82|23937.42|23937.42|23925.25|23925.25|0
1617703800000|2021-04-06 10:10:00|23940.36|23940.36|23934.85|23934.85|23943.9|23943.9|23928.18|23928.18|0
1617704100000|2021-04-06 10:15:00|23931.31|23931.31|23912.62|23912.62|23934.85|23934.85|23900.38|23900.38|0
1617704400000|2021-04-06 10:20:00|23909.08|23909.08|23914.98|23914.98|23914.98|23914.98|23890.77|23890.77|0
1617704700000|2021-04-06 10:25:00|23915.58|23915.58|23918.74|23918.74|23923.08|23923.08|23914.98|23914.98|0
1617705000000|2021-04-06 10:30:00|23922.28|23922.28|23915.2|23915.2|23922.28|23922.28|23914.6|23914.6|0
1617705300000|2021-04-06 10:35:00|23918.74|23918.74|23925.22|23925.22|23925.82|23925.82|23914.6|23914.6|0
1617705600000|2021-04-06 10:40:00|23928.76|23928.76|23920.74|23920.74|23934.52|23934.52|23920.74|23920.74|0
1617705900000|2021-04-06 10:45:00|23921.15|23921.15|23933.68|23933.68|23937.22|23937.22|23921.15|23921.15|0
1617706200000|2021-04-06 10:50:00|23934.09|23934.09|23936.06|23936.06|23945.72|23945.72|23917.94|23917.94|0
1617706500000|2021-04-06 10:55:00|23928.98|23928.98|23927.63|23927.63|23937.85|23937.85|23923.49|23923.49|0
1617706800000|2021-04-06 11:00:00|23924.09|23924.09|23928.84|23928.84|23939.87|23939.87|23924.09|23924.09|0
1617707100000|2021-04-06 11:05:00|23928.43|23928.43|23936.9|23936.9|23938.11|23938.11|23928.43|23928.43|0
1617707400000|2021-04-06 11:10:00|23940.45|23940.45|23934.06|23934.06|23940.45|23940.45|23925.78|23925.78|0
1617707700000|2021-04-06 11:15:00|23937.6|23937.6|23943.87|23943.87|23948.23|23948.23|23934.25|23934.25|0
1617708000000|2021-04-06 11:20:00|23943.26|23943.26|23935.99|23935.99|23943.67|23943.67|23925.97|23925.97|0
1617708300000|2021-04-06 11:25:00|23934.79|23934.79|23919.45|23919.45|23934.79|23934.79|23919.45|23919.45|0
1617708600000|2021-04-06 11:30:00|23915.9|23915.9|23924.77|23924.77|23924.77|23924.77|23912.36|23912.36|0
1617708900000|2021-04-06 11:35:00|23917.68|23917.68|23918.09|23918.09|23921.63|23921.63|23917.68|23917.68|0
1617709200000|2021-04-06 11:40:00|23921.63|23921.63|23937.63|23937.63|23937.63|23937.63|23918.09|23918.09|0
1617709500000|2021-04-06 11:45:00|23934.09|23934.09|23941.58|23941.58|23945.13|23945.13|23934.09|23934.09|0
1617709800000|2021-04-06 11:50:00|23945.13|23945.13|23937.25|23937.25|23945.13|23945.13|23930.17|23930.17|0
1617710100000|2021-04-06 11:55:00|23940.79|23940.79|23935.3|23935.3|23941.78|23941.78|23933.71|23933.71|0
1617710400000|2021-04-06 12:00:00|23934.69|23934.69|23921.83|23921.83|23934.69|23934.69|23918.28|23918.28|0
1617710700000|2021-04-06 12:05:00|23918.28|23918.28|23925.78|23925.78|23939.94|23939.94|23918.28|23918.28|0
1617711000000|2021-04-06 12:10:00|23929.32|23929.32|23916.11|23916.11|23932.86|23932.86|23915.15|23915.15|0
1617711300000|2021-04-06 12:15:00|23909.03|23909.03|23925.94|23925.94|23925.94|23925.94|23909.03|23909.03|0
1617711600000|2021-04-06 12:20:00|23926.13|23926.13|23922.73|23922.73|23926.13|23926.13|23915.65|23915.65|0
1617711900000|2021-04-06 12:25:00|23923.14|23923.14|23928|23928|23928.22|23928.22|23919.6|23919.6|0
1617712200000|2021-04-06 12:30:00|23928.38|23928.38|23942.62|23942.62|23942.62|23942.62|23921.3|23921.3|0
1617712500000|2021-04-06 12:35:00|23939.07|23939.07|23938.06|23938.06|23939.07|23939.07|23930.98|23930.98|0
1617712800000|2021-04-06 12:40:00|23941.6|23941.6|23935.11|23935.11|23943.8|23943.8|23935.11|23935.11|0
1617713100000|2021-04-06 12:45:00|23931.57|23931.57|23943.56|23943.56|23943.56|23943.56|23931.16|23931.16|0
1617713400000|2021-04-06 12:50:00|23939.41|23939.41|23934.14|23934.14|23939.41|23939.41|23917.57|23917.57|0
1617713700000|2021-04-06 12:55:00|23941.22|23941.22|23947.7|23947.7|23954.78|23954.78|23937.27|23937.27|0
1617714000000|2021-04-06 13:00:00|23951.24|23951.24|23957.6|23957.6|23971.96|23971.96|23938.28|23938.28|0
1617714300000|2021-04-06 13:05:00|23961.14|23961.14|23966.1|23966.1|23966.1|23966.1|23950.13|23950.13|0
1617714600000|2021-04-06 13:10:00|23966.71|23966.71|23983.76|23983.76|23983.76|23983.76|23958.39|23958.39|0
1617714900000|2021-04-06 13:15:00|23990.84|23990.84|23977.09|23977.09|23990.84|23990.84|23977.09|23977.09|0
1617715200000|2021-04-06 13:20:00|23976.68|23976.68|23974.05|23974.05|23986.89|23986.89|23972.31|23972.31|0
1617715500000|2021-04-06 13:25:00|23970.51|23970.51|23976.44|23976.44|23995.3|23995.3|23970.51|23970.51|0
1617715800000|2021-04-06 13:30:00|23976.03|23976.03|23983.3|23983.3|23986.05|23986.05|23971.89|23971.89|0
1617716100000|2021-04-06 13:35:00|23986.84|23986.84|23991.75|23991.75|23998.23|23998.23|23976.6|23976.6|0
1617716400000|2021-04-06 13:40:00|23988.21|23988.21|23972.21|23972.21|23988.21|23988.21|23961.4|23961.4|0
1617716700000|2021-04-06 13:45:00|23975.76|23975.76|24012.28|24012.28|24012.28|24012.28|23975.76|23975.76|0
1617717000000|2021-04-06 13:50:00|24015.82|24015.82|24091.88|24091.88|24091.88|24091.88|24015.82|24015.82|0
1617717300000|2021-04-06 13:55:00|24088.34|24088.34|24085.67|24085.67|24093.31|24093.31|24069.84|24069.84|0
1617717600000|2021-04-06 14:00:00|24082.13|24082.13|24107.11|24107.11|24107.71|24107.71|24082.13|24082.13|0
1617717900000|2021-04-06 14:05:00|24110.65|24110.65|24120.67|24120.67|24135.06|24135.06|24085.26|24085.26|0
1617718200000|2021-04-06 14:10:00|24124.22|24124.22|24162.67|24162.67|24166.21|24166.21|24110.05|24110.05|0
1617718500000|2021-04-06 14:15:00|24166.21|24166.21|24166.04|24166.04|24169.75|24169.75|24147.52|24147.52|0
1617718800000|2021-04-06 14:20:00|24169.58|24169.58|24160.5|24160.5|24173.12|24173.12|24159.93|24159.93|0
1617719100000|2021-04-06 14:25:00|24156.96|24156.96|24145.97|24145.97|24176.39|24176.39|24145.97|24145.97|0
1617719400000|2021-04-06 14:30:00|24145.56|24145.56|24169.23|24169.23|24169.23|24169.23|24130.22|24130.22|0
1617719700000|2021-04-06 14:35:00|24168.03|24168.03|24187.22|24187.22|24191.97|24191.97|24163.28|24163.28|0
1617720000000|2021-04-06 14:40:00|24183.68|24183.68|24152.44|24152.44|24190.16|24190.16|24148.49|24148.49|0
1617720300000|2021-04-06 14:45:00|24159.52|24159.52|24166.63|24166.63|24178.46|24178.46|24159.52|24159.52|0
1617720600000|2021-04-06 14:50:00|24166.22|24166.22|24155.19|24155.19|24166.8|24166.8|24151.65|24151.65|0
1617720900000|2021-04-06 14:55:00|24158.73|24158.73|24180.58|24180.58|24185.13|24185.13|24147.5|24147.5|0
1617721200000|2021-04-06 15:00:00|24177.04|24177.04|24201.8|24201.8|24201.8|24201.8|24166.41|24166.41|0
1617721500000|2021-04-06 15:05:00|24205.34|24205.34|24178.38|24178.38|24208.88|24208.88|24173.03|24173.03|0
1617721800000|2021-04-06 15:10:00|24181.92|24181.92|24175.42|24175.42|24194.94|24194.94|24174.26|24174.26|0
1617722100000|2021-04-06 15:15:00|24178.96|24178.96|24203.37|24203.37|24210.86|24210.86|24178.96|24178.96|0
1617722400000|2021-04-06 15:20:00|24199.83|24199.83|24172.06|24172.06|24199.83|24199.83|24169.5|24169.5|0
1617722700000|2021-04-06 15:25:00|24172.47|24172.47|24177.19|24177.19|24177.19|24177.19|24147.68|24147.68|0
1617783300000|2021-04-07 08:15:00|24595.74|24595.74|24542.21|24542.21|24595.74|24595.74|24534.53|24534.53|0
1617783600000|2021-04-07 08:20:00|24545.75|24545.75|24541.2|24541.2|24559.92|24559.92|24534.12|24534.12|0
1617783900000|2021-04-07 08:25:00|24540.6|24540.6|24560.52|24560.52|24567.6|24567.6|24536.46|24536.46|0
1617784200000|2021-04-07 08:30:00|24560.93|24560.93|24543.42|24543.42|24560.93|24560.93|24543.42|24543.42|0
1617784500000|2021-04-07 08:35:00|24546.96|24546.96|24501.74|24501.74|24551.1|24551.1|24497.6|24497.6|0
1617784800000|2021-04-07 08:40:00|24502.34|24502.34|24474.24|24474.24|24502.34|24502.34|24466.75|24466.75|0
1617785100000|2021-04-07 08:45:00|24477.78|24477.78|24499.2|24499.2|24506.69|24506.69|24477.78|24477.78|0
1617785400000|2021-04-07 08:50:00|24495.65|24495.65|24534.33|24534.33|24534.33|24534.33|24488.76|24488.76|0
1617785700000|2021-04-07 08:55:00|24534.94|24534.94|24472.78|24472.78|24534.94|24534.94|24472.37|24472.37|0
1617786000000|2021-04-07 09:00:00|24469.24|24469.24|24495.77|24495.77|24496.37|24496.37|24469.24|24469.24|0
1617786300000|2021-04-07 09:05:00|24488.68|24488.68|24481.82|24481.82|24500.13|24500.13|24481.82|24481.82|0
1617786600000|2021-04-07 09:10:00|24478.28|24478.28|24438.91|24438.91|24478.28|24478.28|24438.91|24438.91|0
1617786900000|2021-04-07 09:15:00|24442.46|24442.46|24424.53|24424.53|24446|24446|24420.99|24420.99|0
1617787200000|2021-04-07 09:20:00|24423.93|24423.93|24445.78|24445.78|24456.4|24456.4|24423.93|24423.93|0
1617787500000|2021-04-07 09:25:00|24442.24|24442.24|24434.1|24434.1|24456.4|24456.4|24434.1|24434.1|0
1617787800000|2021-04-07 09:30:00|24434.7|24434.7|24374.43|24374.43|24434.7|24434.7|24374.43|24374.43|0
1617788100000|2021-04-07 09:35:00|24377.97|24377.97|24400.04|24400.04|24420.47|24420.47|24377.97|24377.97|0
1617788400000|2021-04-07 09:40:00|24400.64|24400.64|24362.19|24362.19|24400.64|24400.64|24362.19|24362.19|0
1617788700000|2021-04-07 09:45:00|24358.65|24358.65|24351.57|24351.57|24369.27|24369.27|24337.4|24337.4|0
1617789000000|2021-04-07 09:50:00|24355.11|24355.11|24320.45|24320.45|24355.11|24355.11|24316.91|24316.91|0
1617789300000|2021-04-07 09:55:00|24316.91|24316.91|24308.62|24308.62|24320.45|24320.45|24298.79|24298.79|0
1617789600000|2021-04-07 10:00:00|24307.85|24307.85|24297.04|24297.04|24311.39|24311.39|24293.5|24293.5|0
1617789900000|2021-04-07 10:05:00|24296.63|24296.63|24321|24321|24328.09|24328.09|24296.22|24296.22|0
1617790200000|2021-04-07 10:10:00|24328.09|24328.09|24331.63|24331.63|24352.88|24352.88|24328.09|24328.09|0
1617790500000|2021-04-07 10:15:00|24324.55|24324.55|24331.85|24331.85|24331.85|24331.85|24324.55|24324.55|0
1617790800000|2021-04-07 10:20:00|24335.39|24335.39|24346.97|24346.97|24350.32|24350.32|24335.39|24335.39|0
1617791100000|2021-04-07 10:25:00|24343.43|24343.43|24347.5|24347.5|24349.31|24349.31|24326.26|24326.26|0
1617791400000|2021-04-07 10:30:00|24343.96|24343.96|24368.78|24368.78|24368.78|24368.78|24340.42|24340.42|0
1617791700000|2021-04-07 10:35:00|24368.37|24368.37|24365.48|24365.48|24386.73|24386.73|24361.94|24361.94|0
1617792000000|2021-04-07 10:40:00|24369.02|24369.02|24352.62|24352.62|24369.02|24369.02|24345.37|24345.37|0
1617792300000|2021-04-07 10:45:00|24356.16|24356.16|24370.2|24370.2|24370.2|24370.2|24349.49|24349.49|0
1617792600000|2021-04-07 10:50:00|24370.8|24370.8|24373.14|24373.14|24384.97|24384.97|24369.6|24369.6|0
1617792900000|2021-04-07 10:55:00|24376.68|24376.68|24414.15|24414.15|24417.69|24417.69|24376.68|24376.68|0
1617793200000|2021-04-07 11:00:00|24413.33|24413.33|24400.31|24400.31|24414.09|24414.09|24392.02|24392.02|0
1617793500000|2021-04-07 11:05:00|24393.23|24393.23|24390.1|24390.1|24393.23|24393.23|24375.52|24375.52|0
1617793800000|2021-04-07 11:10:00|24397.18|24397.18|24382.99|24382.99|24404.26|24404.26|24382.99|24382.99|0
1617794100000|2021-04-07 11:15:00|24383.59|24383.59|24360.73|24360.73|24386.94|24386.94|24360.73|24360.73|0
1617794400000|2021-04-07 11:20:00|24367.81|24367.81|24354.25|24354.25|24375.49|24375.49|24354.25|24354.25|0
1617794700000|2021-04-07 11:25:00|24357.79|24357.79|24363.31|24363.31|24363.31|24363.31|24342.06|24342.06|0
1617795000000|2021-04-07 11:30:00|24359.77|24359.77|24348.95|24348.95|24359.77|24359.77|24331.85|24331.85|0
1617795300000|2021-04-07 11:35:00|24345.41|24345.41|24334.38|24334.38|24345.41|24345.41|24327.71|24327.71|0
1617795600000|2021-04-07 11:40:00|24341.46|24341.46|24326.28|24326.28|24341.46|24341.46|24326.28|24326.28|0
1617795900000|2021-04-07 11:45:00|24336.91|24336.91|24313.73|24313.73|24340.86|24340.86|24313.13|24313.13|0
1617796200000|2021-04-07 11:50:00|24317.27|24317.27|24323.03|24323.03|24324.23|24324.23|24317.27|24317.27|0
1617796500000|2021-04-07 11:55:00|24326.57|24326.57|24312|24312|24334.48|24334.48|24312|24312|0
1617796800000|2021-04-07 12:00:00|24311.18|24311.18|24341.91|24341.91|24341.91|24341.91|24307.63|24307.63|0
1617797100000|2021-04-07 12:05:00|24345.46|24345.46|24406.52|24406.52|24406.52|24406.52|24345.46|24345.46|0
1617797400000|2021-04-07 12:10:00|24410.06|24410.06|24397.34|24397.34|24416.54|24416.54|24397.34|24397.34|0
1617797700000|2021-04-07 12:15:00|24396.93|24396.93|24391.59|24391.59|24404.02|24404.02|24383.3|24383.3|0
1617798000000|2021-04-07 12:20:00|24392|24392|24403.25|24403.25|24407.37|24407.37|24392|24392|0
1617798300000|2021-04-07 12:25:00|24403.66|24403.66|24418.43|24418.43|24418.43|24418.43|24399.52|24399.52|0
1617798600000|2021-04-07 12:30:00|24417.83|24417.83|24432.02|24432.02|24436.13|24436.13|24403.66|24403.66|0
1617798900000|2021-04-07 12:35:00|24428.48|24428.48|24432.02|24432.02|24439.1|24439.1|24424.93|24424.93|0
1617799200000|2021-04-07 12:40:00|24439.1|24439.1|24423.73|24423.73|24439.1|24439.1|24413.11|24413.11|0
1617799500000|2021-04-07 12:45:00|24420.19|24420.19|24413.3|24413.3|24420.19|24420.19|24408.77|24408.77|0
1617799800000|2021-04-07 12:50:00|24423.92|24423.92|24403.83|24403.83|24423.92|24423.92|24400.9|24400.9|0
1617800100000|2021-04-07 12:55:00|24403.64|24403.64|24404.49|24404.49|24419.04|24419.04|24403.64|24403.64|0
1617800400000|2021-04-07 13:00:00|24408.03|24408.03|24446.64|24446.64|24471.43|24471.43|24408.03|24408.03|0
1617800700000|2021-04-07 13:05:00|24447.06|24447.06|24477.77|24477.77|24484.85|24484.85|24447.06|24447.06|0
1617801000000|2021-04-07 13:10:00|24478.53|24478.53|24501.93|24501.93|24503.73|24503.73|24478.53|24478.53|0
1617801300000|2021-04-07 13:15:00|24505.47|24505.47|24530.06|24530.06|24537.15|24537.15|24505.28|24505.28|0
1617801600000|2021-04-07 13:20:00|24529.65|24529.65|24499.11|24499.11|24533.2|24533.2|24499.11|24499.11|0
1617801900000|2021-04-07 13:25:00|24502.65|24502.65|24497.44|24497.44|24502.65|24502.65|24467.84|24467.84|0
1617802200000|2021-04-07 13:30:00|24490.36|24490.36|24480.6|24480.6|24490.36|24490.36|24449.7|24449.7|0
1617802500000|2021-04-07 13:35:00|24484.14|24484.14|24484.31|24484.31|24504.18|24504.18|24472.29|24472.29|0
1617802800000|2021-04-07 13:40:00|24483.7|24483.7|24501.39|24501.39|24510.45|24510.45|24482.72|24482.72|0
1617803100000|2021-04-07 13:45:00|24502|24502|24461.8|24461.8|24502|24502|24458.25|24458.25|0
1617803400000|2021-04-07 13:50:00|24454.71|24454.71|24440.96|24440.96|24476.56|24476.56|24440.96|24440.96|0
1617803700000|2021-04-07 13:55:00|24441.56|24441.56|24399.45|24399.45|24448.64|24448.64|24399.45|24399.45|0
1617804000000|2021-04-07 14:00:00|24395.91|24395.91|24377.21|24377.21|24401.62|24401.62|24376.2|24376.2|0
1617804300000|2021-04-07 14:05:00|24378.37|24378.37|24387.25|24387.25|24403.15|24403.15|24378.37|24378.37|0
1617804600000|2021-04-07 14:10:00|24380.17|24380.17|24364.58|24364.58|24392.91|24392.91|24357.5|24357.5|0
1617804900000|2021-04-07 14:15:00|24361.04|24361.04|24339.38|24339.38|24374.6|24374.6|24339.38|24339.38|0
1617805200000|2021-04-07 14:20:00|24346.47|24346.47|24297.8|24297.8|24346.47|24346.47|24297.8|24297.8|0
1617805500000|2021-04-07 14:25:00|24301.35|24301.35|24276.08|24276.08|24301.35|24301.35|24258.78|24258.78|0
1617805800000|2021-04-07 14:30:00|24279.62|24279.62|24278.26|24278.26|24279.62|24279.62|24248.95|24248.95|0
1617806100000|2021-04-07 14:35:00|24277.85|24277.85|24255.79|24255.79|24281.39|24281.39|24238.49|24238.49|0
1617806400000|2021-04-07 14:40:00|24252.24|24252.24|24259.33|24259.33|24282.38|24282.38|24244.75|24244.75|0
1617806700000|2021-04-07 14:45:00|24255.78|24255.78|24265.03|24265.03|24265.03|24265.03|24245.16|24245.16|0
1617807000000|2021-04-07 14:50:00|24264.62|24264.62|24267.56|24267.56|24275.46|24275.46|24263.82|24263.82|0
1617807300000|2021-04-07 14:55:00|24268.16|24268.16|24282.07|24282.07|24305.62|24305.62|24268.16|24268.16|0
1617807600000|2021-04-07 15:00:00|24278.52|24278.52|24248.39|24248.39|24280.86|24280.86|24244.85|24244.85|0
1617807900000|2021-04-07 15:05:00|24244.85|24244.85|24246.68|24246.68|24267.71|24267.71|24242.95|24242.95|0
1617808200000|2021-04-07 15:10:00|24253.76|24253.76|24265.37|24265.37|24283.27|24283.27|24247.28|24247.28|0
1617808500000|2021-04-07 15:15:00|24261.83|24261.83|24267.11|24267.11|24285.01|24285.01|24252.94|24252.94|0
1617808800000|2021-04-07 15:20:00|24270.65|24270.65|24250.73|24250.73|24271.22|24271.22|24245.45|24245.45|0
1617809100000|2021-04-07 15:25:00|24247.19|24247.19|24246.05|24246.05|24251.93|24251.93|24241.12|24241.12|0
1617869700000|2021-04-08 08:15:00|24507.23|24507.23|24520.13|24520.13|24520.13|24520.13|24496.61|24496.61|0
1617870000000|2021-04-08 08:20:00|24523.67|24523.67|24575.79|24575.79|24575.79|24575.79|24510.46|24510.46|0
1617870300000|2021-04-08 08:25:00|24582.87|24582.87|24587.17|24587.17|24607.66|24607.66|24582.87|24582.87|0
1617870600000|2021-04-08 08:30:00|24580.08|24580.08|24550.55|24550.55|24580.08|24580.08|24539.93|24539.93|0
1617870900000|2021-04-08 08:35:00|24551.12|24551.12|24541.32|24541.32|24559.63|24559.63|24541.32|24541.32|0
1617871200000|2021-04-08 08:40:00|24537.78|24537.78|24531.49|24531.49|24541.92|24541.92|24531.3|24531.3|0
1617871500000|2021-04-08 08:45:00|24535.03|24535.03|24564.94|24564.94|24564.94|24564.94|24531.49|24531.49|0
1617871800000|2021-04-08 08:50:00|24561.4|24561.4|24589.22|24589.22|24589.22|24589.22|24557.86|24557.86|0
1617872100000|2021-04-08 08:55:00|24585.68|24585.68|24609.37|24609.37|24613.7|24613.7|24585.68|24585.68|0
1617872400000|2021-04-08 09:00:00|24612.91|24612.91|24604.84|24604.84|24616.45|24616.45|24601.3|24601.3|0
1617872700000|2021-04-08 09:05:00|24605.03|24605.03|24600.29|24600.29|24608.57|24608.57|24599.68|24599.68|0
1617873000000|2021-04-08 09:10:00|24596.74|24596.74|24624.95|24624.95|24632.04|24632.04|24596.74|24596.74|0
1617873300000|2021-04-08 09:15:00|24635.58|24635.58|24623.03|24623.03|24647.4|24647.4|24623.03|24623.03|0
1617873600000|2021-04-08 09:20:00|24633.65|24633.65|24653.67|24653.67|24654.9|24654.9|24633.65|24633.65|0
1617873900000|2021-04-08 09:25:00|24650.13|24650.13|24649.31|24649.31|24652.85|24652.85|24642.22|24642.22|0
1617874200000|2021-04-08 09:30:00|24645.76|24645.76|24615.63|24615.63|24648.1|24648.1|24615.63|24615.63|0
1617874500000|2021-04-08 09:35:00|24619.17|24619.17|24639.21|24639.21|24643.36|24643.36|24618.57|24618.57|0
1617874800000|2021-04-08 09:40:00|24635.67|24635.67|24624.67|24624.67|24635.7|24635.7|24613.63|24613.63|0
1617875100000|2021-04-08 09:45:00|24628.21|24628.21|24679.02|24679.02|24692.58|24692.58|24628.21|24628.21|0
1617875400000|2021-04-08 09:50:00|24678.41|24678.41|24672.15|24672.15|24693.4|24693.4|24660.11|24660.11|0
1617875700000|2021-04-08 09:55:00|24661.53|24661.53|24669.62|24669.62|24672.56|24672.56|24661.53|24661.53|0
1617876000000|2021-04-08 10:00:00|24676.71|24676.71|24674.46|24674.46|24688.82|24688.82|24667.38|24667.38|0
1617876300000|2021-04-08 10:05:00|24663.84|24663.84|24652.26|24652.26|24666.81|24666.81|24652.26|24652.26|0
1617876600000|2021-04-08 10:10:00|24648.72|24648.72|24679.63|24679.63|24683.17|24683.17|24633.59|24633.59|0
1617876900000|2021-04-08 10:15:00|24683.17|24683.17|24642.99|24642.99|24683.17|24683.17|24642.99|24642.99|0
1617877200000|2021-04-08 10:20:00|24650.07|24650.07|24646.5|24646.5|24656.55|24656.55|24642.96|24642.96|0
1617877500000|2021-04-08 10:25:00|24653.58|24653.58|24681.82|24681.82|24681.82|24681.82|24653.58|24653.58|0
1617877800000|2021-04-08 10:30:00|24685.36|24685.36|24683.17|24683.17|24693.04|24693.04|24681.82|24681.82|0
1617878100000|2021-04-08 10:35:00|24690.26|24690.26|24744.81|24744.81|24744.81|24744.81|24690.26|24690.26|0
1617878400000|2021-04-08 10:40:00|24737.73|24737.73|24718.82|24718.82|24744.4|24744.4|24718.82|24718.82|0
1617878700000|2021-04-08 10:45:00|24718.25|24718.25|24702.08|24702.08|24719.79|24719.79|24699.14|24699.14|0
1617879000000|2021-04-08 10:50:00|24695|24695|24722.13|24722.13|24722.73|24722.73|24694.59|24694.59|0
1617879300000|2021-04-08 10:55:00|24725.67|24725.67|24743.81|24743.81|24743.97|24743.97|24718.58|24718.58|0
1617879600000|2021-04-08 11:00:00|24740.27|24740.27|24733.57|24733.57|24758.77|24758.77|24726.9|24726.9|0
1617879900000|2021-04-08 11:05:00|24730.03|24730.03|24715.29|24715.29|24740.65|24740.65|24708.21|24708.21|0
1617880200000|2021-04-08 11:10:00|24711.75|24711.75|24737.71|24737.71|24744.8|24744.8|24708.21|24708.21|0
1617880500000|2021-04-08 11:15:00|24734.17|24734.17|24765.82|24765.82|24765.82|24765.82|24734.17|24734.17|0
1617880800000|2021-04-08 11:20:00|24755.2|24755.2|24747.01|24747.01|24755.2|24755.2|24723.33|24723.33|0
1617881100000|2021-04-08 11:25:00|24743.47|24743.47|24738|24738|24744.07|24744.07|24736.39|24736.39|0
1617881400000|2021-04-08 11:30:00|24741.54|24741.54|24765.89|24765.89|24784.26|24784.26|24741.54|24741.54|0
1617881700000|2021-04-08 11:35:00|24772.98|24772.98|24812.37|24812.37|24829.06|24829.06|24772.98|24772.98|0
1617882000000|2021-04-08 11:40:00|24813.16|24813.16|24841.9|24841.9|24845.44|24845.44|24809.43|24809.43|0
1617882300000|2021-04-08 11:45:00|24838.36|24838.36|24817.33|24817.33|24842.12|24842.12|24816.73|24816.73|0
1617882600000|2021-04-08 11:50:00|24820.87|24820.87|24817.93|24817.93|24832.1|24832.1|24796.09|24796.09|0
1617882900000|2021-04-08 11:55:00|24821.48|24821.48|24854.55|24854.55|24855.15|24855.15|24817.93|24817.93|0
1617883200000|2021-04-08 12:00:00|24851.01|24851.01|24879.53|24879.53|24884.28|24884.28|24838.96|24838.96|0
1617883500000|2021-04-08 12:05:00|24880.13|24880.13|24860.78|24860.78|24884.28|24884.28|24843.27|24843.27|0
1617883800000|2021-04-08 12:10:00|24860.37|24860.37|24840.57|24840.57|24868.25|24868.25|24838.65|24838.65|0
1617884100000|2021-04-08 12:15:00|24841.18|24841.18|24880.03|24880.03|24897.74|24897.74|24834.09|24834.09|0
1617884400000|2021-04-08 12:20:00|24876.49|24876.49|24830.91|24830.91|24880.63|24880.63|24819.71|24819.71|0
1617884700000|2021-04-08 12:25:00|24827.37|24827.37|24856.08|24856.08|24880.08|24880.08|24826.57|24826.57|0
1617885000000|2021-04-08 12:30:00|24859.62|24859.62|24800.69|24800.69|24859.62|24859.62|24789.47|24789.47|0
1617885300000|2021-04-08 12:35:00|24804.23|24804.23|24836.86|24836.86|24854.56|24854.56|24792.62|24792.62|0
1617885600000|2021-04-08 12:40:00|24837.27|24837.27|24844.62|24844.62|24859.77|24859.77|24837.27|24837.27|0
1617885900000|2021-04-08 12:45:00|24841.08|24841.08|24815.69|24815.69|24841.08|24841.08|24815.69|24815.69|0
1617886200000|2021-04-08 12:50:00|24819.23|24819.23|24829.66|24829.66|24839.88|24839.88|24819.23|24819.23|0
1617886500000|2021-04-08 12:55:00|24826.12|24826.12|24840.29|24840.29|24840.29|24840.29|24822.58|24822.58|0
1617886800000|2021-04-08 13:00:00|24836.75|24836.75|24854.86|24854.86|24854.86|24854.86|24822.58|24822.58|0
1617887100000|2021-04-08 13:05:00|24847.78|24847.78|24839.3|24839.3|24847.78|24847.78|24839.3|24839.3|0
1617887400000|2021-04-08 13:10:00|24835.76|24835.76|24884.83|24884.83|24884.83|24884.83|24824.95|24824.95|0
1617887700000|2021-04-08 13:15:00|24888.38|24888.38|24906.9|24906.9|24910.44|24910.44|24888.38|24888.38|0
1617888000000|2021-04-08 13:20:00|24908.11|24908.11|24943.93|24943.93|24975.61|24975.61|24907.5|24907.5|0
1617888300000|2021-04-08 13:25:00|24943.52|24943.52|24938.41|24938.41|24946.65|24946.65|24922.46|24922.46|0
1617888600000|2021-04-08 13:30:00|24941.95|24941.95|24902.2|24902.2|24941.95|24941.95|24895.12|24895.12|0
1617888900000|2021-04-08 13:35:00|24909.28|24909.28|24920.73|24920.73|24920.73|24920.73|24854.36|24854.36|0
1617889200000|2021-04-08 13:40:00|24917.19|24917.19|24955.13|24955.13|24971.13|24971.13|24913.64|24913.64|0
1617889500000|2021-04-08 13:45:00|24958.67|24958.67|24941.76|24941.76|24962.21|24962.21|24934.67|24934.67|0
1617889800000|2021-04-08 13:50:00|24945.3|24945.3|24951.66|24951.66|24983.33|24983.33|24939.23|24939.23|0
1617890100000|2021-04-08 13:55:00|24952.26|24952.26|24963.51|24963.51|24974.13|24974.13|24920.41|24920.41|0
1617890400000|2021-04-08 14:00:00|24959.97|24959.97|24953.68|24953.68|24970.59|24970.59|24932.43|24932.43|0
1617890700000|2021-04-08 14:05:00|24946.6|24946.6|24988.71|24988.71|24988.71|24988.71|24944.07|24944.07|0
1617891000000|2021-04-08 14:10:00|24988.11|24988.11|25013.72|25013.72|25027.47|25027.47|24976.88|24976.88|0
1617891300000|2021-04-08 14:15:00|25017.26|25017.26|24999.52|24999.52|25020.8|25020.8|24991.34|24991.34|0
1617891600000|2021-04-08 14:20:00|25003.06|25003.06|25034.94|25034.94|25034.94|25034.94|24995.98|24995.98|0
1617891900000|2021-04-08 14:25:00|25031.39|25031.39|25033.49|25033.49|25034.94|25034.94|25011.66|25011.66|0
1617892200000|2021-04-08 14:30:00|25029.95|25029.95|25002.53|25002.53|25029.95|25029.95|24966.11|24966.11|0
1617892500000|2021-04-08 14:35:00|24998.99|24998.99|24983.84|24983.84|25002.75|25002.75|24974.8|24974.8|0
1617892800000|2021-04-08 14:40:00|24987.38|24987.38|24950.57|24950.57|24987.38|24987.38|24943.49|24943.49|0
1617893100000|2021-04-08 14:45:00|24949.97|24949.97|24956.14|24956.14|24980.33|24980.33|24939.35|24939.35|0
1617893400000|2021-04-08 14:50:00|24955.32|24955.32|24988.82|24988.82|24991.95|24991.95|24951.78|24951.78|0
1617893700000|2021-04-08 14:55:00|24985.28|24985.28|24980|24980|24992.36|24992.36|24971.91|24971.91|0
1617894000000|2021-04-08 15:00:00|24976.46|24976.46|24945.12|24945.12|24976.46|24976.46|24935.48|24935.48|0
1617894300000|2021-04-08 15:05:00|24952.2|24952.2|24940.21|24940.21|24955.55|24955.55|24933.13|24933.13|0
1617894600000|2021-04-08 15:10:00|24936.67|24936.67|24916.75|24916.75|24946.09|24946.09|24906.13|24906.13|0
1617894900000|2021-04-08 15:15:00|24920.29|24920.29|24948.09|24948.09|24948.09|24948.09|24914.39|24914.39|0
1617895200000|2021-04-08 15:20:00|24951.63|24951.63|24973.26|24973.26|24973.26|24973.26|24944.16|24944.16|0
1617895500000|2021-04-08 15:25:00|24976.8|24976.8|24980.8|24980.8|24987.88|24987.88|24955.55|24955.55|0
1617956100000|2021-04-09 08:15:00|24942.4|24942.4|24956.97|24956.97|24956.97|24956.97|24935.92|24935.92|0
1617956400000|2021-04-09 08:20:00|24967.6|24967.6|24997.71|24997.71|24998.12|24998.12|24967.6|24967.6|0
1617956700000|2021-04-09 08:25:00|24998.91|24998.91|24996.57|24996.57|25003.05|25003.05|24988.89|24988.89|0
1617957000000|2021-04-09 08:30:00|25010.74|25010.74|25060.22|25060.22|25060.22|25060.22|24994.45|24994.45|0
1617957300000|2021-04-09 08:35:00|25067.3|25067.3|25079.73|25079.73|25090.35|25090.35|25067.3|25067.3|0
1617957600000|2021-04-09 08:40:00|25079.32|25079.32|25073.78|25073.78|25086.4|25086.4|25070.24|25070.24|0
1617957900000|2021-04-09 08:45:00|25077.32|25077.32|25063.54|25063.54|25077.32|25077.32|25055.26|25055.26|0
1617958200000|2021-04-09 08:50:00|25060|25060|25047.35|25047.35|25063.13|25063.13|25047.35|25047.35|0
1617958500000|2021-04-09 08:55:00|25046.75|25046.75|25062.12|25062.12|25072.74|25072.74|25025.91|25025.91|0
1617958800000|2021-04-09 09:00:00|25058.58|25058.58|25026.08|25026.08|25058.58|25058.58|25026.08|25026.08|0
1617959100000|2021-04-09 09:05:00|25015.46|25015.46|24996.93|24996.93|25015.46|25015.46|24996.93|24996.93|0
1617959400000|2021-04-09 09:10:00|25000.47|25000.47|25021.5|25021.5|25021.5|25021.5|25000.47|25000.47|0
1617959700000|2021-04-09 09:15:00|25014.42|25014.42|25020.49|25020.49|25021.5|25021.5|25014.42|25014.42|0
1617960000000|2021-04-09 09:20:00|25013.4|25013.4|25020.49|25020.49|25034.65|25034.65|25013.4|25013.4|0
1617960300000|2021-04-09 09:25:00|25021.09|25021.09|25025.83|25025.83|25031.71|25031.71|25021.09|25021.09|0
1617960600000|2021-04-09 09:30:00|25022.29|25022.29|25024.63|25024.63|25025.83|25025.83|25011.67|25011.67|0
1617960900000|2021-04-09 09:35:00|25026.43|25026.43|25021.91|25021.91|25026.43|25026.43|25015.21|25015.21|0
1617961200000|2021-04-09 09:40:00|25036.07|25036.07|25068.52|25068.52|25068.52|25068.52|25036.07|25036.07|0
1617961500000|2021-04-09 09:45:00|25064.98|25064.98|25040.19|25040.19|25079.14|25079.14|25036.65|25036.65|0
1617961800000|2021-04-09 09:50:00|25036.65|25036.65|25042.12|25042.12|25042.12|25042.12|25033.11|25033.11|0
1617962100000|2021-04-09 09:55:00|25045.66|25045.66|25069.91|25069.91|25069.91|25069.91|25045.66|25045.66|0
1617962400000|2021-04-09 10:00:00|25073.46|25073.46|25079.94|25079.94|25079.94|25079.94|25069.91|25069.91|0
1617962700000|2021-04-09 10:05:00|25076.4|25076.4|25072.25|25072.25|25082.88|25082.88|25072.25|25072.25|0
1617963000000|2021-04-09 10:10:00|25068.71|25068.71|25056.53|25056.53|25068.71|25068.71|25048.24|25048.24|0
1617963300000|2021-04-09 10:15:00|25056.91|25056.91|25069.68|25069.68|25069.68|25069.68|25052.99|25052.99|0
1617963600000|2021-04-09 10:20:00|25069.87|25069.87|25073.41|25073.41|25076.95|25076.95|25062.79|25062.79|0
1617963900000|2021-04-09 10:25:00|25066.33|25066.33|25069.49|25069.49|25069.87|25069.87|25062.79|25062.79|0
1617964200000|2021-04-09 10:30:00|25065.95|25065.95|25073.63|25073.63|25073.63|25073.63|25065.95|25065.95|0
1617964500000|2021-04-09 10:35:00|25070.09|25070.09|25058.67|25058.67|25070.09|25070.09|25058.67|25058.67|0
1617964800000|2021-04-09 10:40:00|25058.26|25058.26|25053.3|25053.3|25059.05|25059.05|25051.18|25051.18|0
1617965100000|2021-04-09 10:45:00|25056.84|25056.84|25066.86|25066.86|25067.46|25067.46|25056.84|25056.84|0
1617965400000|2021-04-09 10:50:00|25070.4|25070.4|25059.56|25059.56|25070.4|25070.4|25059.56|25059.56|0
1617965700000|2021-04-09 10:55:00|25058.96|25058.96|25064.71|25064.71|25071.8|25071.8|25058.55|25058.55|0
1617966000000|2021-04-09 11:00:00|25064.11|25064.11|25071.62|25071.62|25071.62|25071.62|25061.17|25061.17|0
1617966300000|2021-04-09 11:05:00|25071.02|25071.02|25047.77|25047.77|25074.56|25074.56|25047.77|25047.77|0
1617966600000|2021-04-09 11:10:00|25051.32|25051.32|25051.92|25051.92|25051.92|25051.92|25047.77|25047.77|0
1617966900000|2021-04-09 11:15:00|25052.3|25052.3|25069.6|25069.6|25069.6|25069.6|25052.3|25052.3|0
1617967200000|2021-04-09 11:20:00|25073.14|25073.14|25086.77|25086.77|25086.77|25086.77|25073.14|25073.14|0
1617967500000|2021-04-09 11:25:00|25090.31|25090.31|25074.15|25074.15|25090.91|25090.91|25074.15|25074.15|0
1617967800000|2021-04-09 11:30:00|25073.55|25073.55|25056.44|25056.44|25073.55|25073.55|25055.84|25055.84|0
1617968100000|2021-04-09 11:35:00|25059.98|25059.98|25067.67|25067.67|25071.81|25071.81|25059.98|25059.98|0
1617968400000|2021-04-09 11:40:00|25060.59|25060.59|25073.02|25073.02|25076.56|25076.56|25060.59|25060.59|0
1617968700000|2021-04-09 11:45:00|25073.4|25073.4|25076.41|25076.41|25080.55|25080.55|25072.8|25072.8|0
1617969000000|2021-04-09 11:50:00|25072.87|25072.87|25076.41|25076.41|25076.41|25076.41|25072.87|25072.87|0
1617969300000|2021-04-09 11:55:00|25075.81|25075.81|25074|25074|25075.81|25075.81|25070.46|25070.46|0
1617969600000|2021-04-09 12:00:00|25070.46|25070.46|25076.41|25076.41|25076.41|25076.41|25068.12|25068.12|0
1617969900000|2021-04-09 12:05:00|25083.49|25083.49|25062.39|25062.39|25083.49|25083.49|25062.39|25062.39|0
1617970200000|2021-04-09 12:10:00|25065.93|25065.93|25064.2|25064.2|25069.47|25069.47|25058.85|25058.85|0
1617970500000|2021-04-09 12:15:00|25065.4|25065.4|25075.86|25075.86|25075.86|25075.86|25064.8|25064.8|0
1617970800000|2021-04-09 12:20:00|25076.05|25076.05|25084.48|25084.48|25084.48|25084.48|25074.24|25074.24|0
1617971100000|2021-04-09 12:25:00|25084.87|25084.87|25080.92|25080.92|25088.41|25088.41|25080.92|25080.92|0
1617971400000|2021-04-09 12:30:00|25081.33|25081.33|25087.01|25087.01|25092.33|25092.33|25080.89|25080.89|0
1617971700000|2021-04-09 12:35:00|25087.42|25087.42|25082.75|25082.75|25093.59|25093.59|25078.82|25078.82|0
1617972000000|2021-04-09 12:40:00|25083.16|25083.16|25082.24|25082.24|25083.76|25083.76|25079.04|25079.04|0
1617972300000|2021-04-09 12:45:00|25081.64|25081.64|25091.88|25091.88|25091.88|25091.88|25081.64|25081.64|0
1617972600000|2021-04-09 12:50:00|25088.34|25088.34|25105.83|25105.83|25105.83|25105.83|25088.34|25088.34|0
1617972900000|2021-04-09 12:55:00|25106.43|25106.43|25126.51|25126.51|25130.06|25130.06|25105.42|25105.42|0
1617973200000|2021-04-09 13:00:00|25122.97|25122.97|25104.57|25104.57|25122.97|25122.97|25101.63|25101.63|0
1617973500000|2021-04-09 13:05:00|25108.11|25108.11|25091.25|25091.25|25108.11|25108.11|25082.34|25082.34|0
1617973800000|2021-04-09 13:10:00|25087.71|25087.71|25091.44|25091.44|25098.72|25098.72|25079.42|25079.42|0
1617974100000|2021-04-09 13:15:00|25092.04|25092.04|25097.39|25097.39|25101.53|25101.53|25092.04|25092.04|0
1617974400000|2021-04-09 13:20:00|25093.85|25093.85|25097.8|25097.8|25104.47|25104.47|25093.85|25093.85|0
1617974700000|2021-04-09 13:25:00|25097.99|25097.99|25075.73|25075.73|25097.99|25097.99|25068.65|25068.65|0
1617975000000|2021-04-09 13:30:00|25072.19|25072.19|25057.23|25057.23|25093.85|25093.85|25056.03|25056.03|0
1617975300000|2021-04-09 13:35:00|25067.86|25067.86|25008.72|25008.72|25068.27|25068.27|25000.51|25000.51|0
1617975600000|2021-04-09 13:40:00|25012.26|25012.26|25007.11|25007.11|25012.45|25012.45|24987.47|24987.47|0
1617975900000|2021-04-09 13:45:00|25010.27|25010.27|25018.74|25018.74|25024.62|25024.62|24982.13|24982.13|0
1617976200000|2021-04-09 13:50:00|25019.15|25019.15|25018.14|25018.14|25026.24|25026.24|25006.72|25006.72|0
1617976500000|2021-04-09 13:55:00|25021.68|25021.68|25045.65|25045.65|25049.6|25049.6|25021.27|25021.27|0
1617976800000|2021-04-09 14:00:00|25049.19|25049.19|25063.96|25063.96|25071.04|25071.04|25038.57|25038.57|0
1617977100000|2021-04-09 14:05:00|25063.19|25063.19|25054.3|25054.3|25070.47|25070.47|25040.33|25040.33|0
1617977400000|2021-04-09 14:10:00|25050.76|25050.76|25057.22|25057.22|25065.53|25065.53|25050.76|25050.76|0
1617977700000|2021-04-09 14:15:00|25053.67|25053.67|25045.99|25045.99|25053.67|25053.67|25027.68|25027.68|0
1617978000000|2021-04-09 14:20:00|25035.37|25035.37|25019.47|25019.47|25038.91|25038.91|24999.13|24999.13|0
1617978300000|2021-04-09 14:25:00|25026.55|25026.55|25029.92|25029.92|25037.39|25037.39|25008.84|25008.84|0
1617978600000|2021-04-09 14:30:00|25033.47|25033.47|25031.73|25031.73|25044.88|25044.88|25030.12|25030.12|0
1617978900000|2021-04-09 14:35:00|25031.92|25031.92|25034.86|25034.86|25039.2|25039.2|25021.3|25021.3|0
1617979200000|2021-04-09 14:40:00|25035.46|25035.46|25057.7|25057.7|25064.78|25064.78|25035.46|25035.46|0
1617979500000|2021-04-09 14:45:00|25057.09|25057.09|25013.4|25013.4|25060.64|25060.64|25013.4|25013.4|0
1617979800000|2021-04-09 14:50:00|25016.94|25016.94|24996.1|24996.1|25025.83|25025.83|24996.1|24996.1|0
1617980100000|2021-04-09 14:55:00|24995.5|24995.5|24961.82|24961.82|24996.1|24996.1|24961.82|24961.82|0
1617980400000|2021-04-09 15:00:00|24961.22|24961.22|24947.66|24947.66|24968.71|24968.71|24935.64|24935.64|0
1617980700000|2021-04-09 15:05:00|24944.12|24944.12|24943.92|24943.92|24958.09|24958.09|24933.3|24933.3|0
1617981000000|2021-04-09 15:10:00|24947.47|24947.47|24964.79|24964.79|24972.64|24972.64|24947.47|24947.47|0
1617981300000|2021-04-09 15:15:00|24961.25|24961.25|24980.16|24980.16|24983.7|24983.7|24950.02|24950.02|0
1617981600000|2021-04-09 15:20:00|24980.35|24980.35|24983.77|24983.77|24986.3|24986.3|24967.39|24967.39|0
1617981900000|2021-04-09 15:25:00|24987.31|24987.31|24954.19|24954.19|24991.23|24991.23|24954.19|24954.19|0
1618215300000|2021-04-12 08:15:00|24870.52|24870.52|24832.17|24832.17|24870.52|24870.52|24829.95|24829.95|0
1618215600000|2021-04-12 08:20:00|24832.99|24832.99|24810.63|24810.63|24847.16|24847.16|24810.63|24810.63|0
1618215900000|2021-04-12 08:25:00|24810.03|24810.03|24767.2|24767.2|24815.38|24815.38|24767.2|24767.2|0
1618216200000|2021-04-12 08:30:00|24769|24769|24788.32|24788.32|24788.32|24788.32|24757.78|24757.78|0
1618216500000|2021-04-12 08:35:00|24787.91|24787.91|24784.25|24784.25|24809.04|24809.04|24778.11|24778.11|0
1618216800000|2021-04-12 08:40:00|24787.79|24787.79|24809.61|24809.61|24813.16|24813.16|24787.79|24787.79|0
1618217100000|2021-04-12 08:45:00|24813.16|24813.16|24817.93|24817.93|24822.67|24822.67|24813.16|24813.16|0
1618217400000|2021-04-12 08:50:00|24818.53|24818.53|24822.84|24822.84|24829.92|24829.92|24818.53|24818.53|0
1618217700000|2021-04-12 08:55:00|24819.3|24819.3|24806.87|24806.87|24826.38|24826.38|24806.87|24806.87|0
1618218000000|2021-04-12 09:00:00|24803.32|24803.32|24821.06|24821.06|24835.22|24835.22|24803.32|24803.32|0
1618218300000|2021-04-12 09:05:00|24817.52|24817.52|24809.83|24809.83|24818.12|24818.12|24806.29|24806.29|0
1618218600000|2021-04-12 09:10:00|24813.37|24813.37|24813.37|24813.37|24816.92|24816.92|24813.37|24813.37|0
1618218900000|2021-04-12 09:15:00|24816.92|24816.92|24837.03|24837.03|24837.03|24837.03|24810.43|24810.43|0
1618219200000|2021-04-12 09:20:00|24836.07|24836.07|24851.44|24851.44|24851.44|24851.44|24825.45|24825.45|0
1618219500000|2021-04-12 09:25:00|24862.06|24862.06|24871.33|24871.33|24878.83|24878.83|24828.39|24828.39|0
1618219800000|2021-04-12 09:30:00|24867.79|24867.79|24865.77|24865.77|24867.79|24867.79|24851.6|24851.6|0
1618220100000|2021-04-12 09:35:00|24866.18|24866.18|24891.57|24891.57|24905.32|24905.32|24866.18|24866.18|0
1618220400000|2021-04-12 09:40:00|24891.16|24891.16|24887.21|24887.21|24897.83|24897.83|24887.21|24887.21|0
1618220700000|2021-04-12 09:45:00|24883.67|24883.67|24863.74|24863.74|24883.67|24883.67|24860.61|24860.61|0
1618221000000|2021-04-12 09:50:00|24864.34|24864.34|24886.99|24886.99|24886.99|24886.99|24864.34|24864.34|0
1618221300000|2021-04-12 09:55:00|24883.45|24883.45|24866.31|24866.31|24886.99|24886.99|24865.74|24865.74|0
1618221600000|2021-04-12 10:00:00|24862.77|24862.77|24849.62|24849.62|24862.77|24862.77|24837.79|24837.79|0
1618221900000|2021-04-12 10:05:00|24853.16|24853.16|24861.23|24861.23|24863.15|24863.15|24846.08|24846.08|0
1618222200000|2021-04-12 10:10:00|24864.77|24864.77|24854.15|24854.15|24865.18|24865.18|24852.75|24852.75|0
1618222500000|2021-04-12 10:15:00|24857.69|24857.69|24850|24850|24857.69|24857.69|24850|24850|0
1618222800000|2021-04-12 10:20:00|24846.46|24846.46|24835.84|24835.84|24846.46|24846.46|24831.69|24831.69|0
1618223100000|2021-04-12 10:25:00|24832.29|24832.29|24834.32|24834.32|24837.26|24837.26|24832.29|24832.29|0
1618223400000|2021-04-12 10:30:00|24833.72|24833.72|24831.69|24831.69|24837.86|24837.86|24829.36|24829.36|0
1618223700000|2021-04-12 10:35:00|24828.15|24828.15|24823.41|24823.41|24843.52|24843.52|24823.41|24823.41|0
1618224000000|2021-04-12 10:40:00|24830.49|24830.49|24827.55|24827.55|24838.17|24838.17|24827.55|24827.55|0
1618224300000|2021-04-12 10:45:00|24834.63|24834.63|24845.64|24845.64|24845.64|24845.64|24831.47|24831.47|0
1618224600000|2021-04-12 10:50:00|24856.26|24856.26|24841.88|24841.88|24856.26|24856.26|24841.88|24841.88|0
1618224900000|2021-04-12 10:55:00|24845.42|24845.42|24825.5|24825.5|24848.96|24848.96|24821.96|24821.96|0
1618225200000|2021-04-12 11:00:00|24832.58|24832.58|24818.03|24818.03|24832.58|24832.58|24813.92|24813.92|0
1618225500000|2021-04-12 11:05:00|24821.57|24821.57|24806.59|24806.59|24821.57|24821.57|24806.59|24806.59|0
1618225800000|2021-04-12 11:10:00|24813.67|24813.67|24832.39|24832.39|24832.39|24832.39|24813.67|24813.67|0
1618226100000|2021-04-12 11:15:00|24831.79|24831.79|24850.51|24850.51|24850.51|24850.51|24831.19|24831.19|0
1618226400000|2021-04-12 11:20:00|24850.7|24850.7|24877.27|24877.27|24877.27|24877.27|24848.17|24848.17|0
1618226700000|2021-04-12 11:25:00|24873.72|24873.72|24881.6|24881.6|24888.68|24888.68|24870.18|24870.18|0
1618227000000|2021-04-12 11:30:00|24885.14|24885.14|24867.44|24867.44|24885.14|24885.14|24867.44|24867.44|0
1618227300000|2021-04-12 11:35:00|24863.89|24863.89|24874.11|24874.11|24874.11|24874.11|24849.13|24849.13|0
1618227600000|2021-04-12 11:40:00|24867.02|24867.02|24870.98|24870.98|24885.14|24885.14|24866.42|24866.42|0
1618227900000|2021-04-12 11:45:00|24867.44|24867.44|24849.13|24849.13|24867.44|24867.44|24845.59|24845.59|0
1618228200000|2021-04-12 11:50:00|24852.67|24852.67|24855.1|24855.1|24870.18|24870.18|24848.94|24848.94|0
1618228500000|2021-04-12 11:55:00|24855.51|24855.51|24855.71|24855.71|24863.39|24863.39|24855.1|24855.1|0
1618228800000|2021-04-12 12:00:00|24855.3|24855.3|24852.55|24852.55|24859.63|24859.63|24849.01|24849.01|0
1618229100000|2021-04-12 12:05:00|24849.01|24849.01|24864.98|24864.98|24865.58|24865.58|24849.01|24849.01|0
1618229400000|2021-04-12 12:10:00|24865.58|24865.58|24869.53|24869.53|24883.89|24883.89|24865.58|24865.58|0
1618229700000|2021-04-12 12:15:00|24865.99|24865.99|24877.46|24877.46|24877.46|24877.46|24862.45|24862.45|0
1618230000000|2021-04-12 12:20:00|24873.92|24873.92|24884.13|24884.13|24884.54|24884.54|24873.92|24873.92|0
1618230300000|2021-04-12 12:25:00|24883.53|24883.53|24866.93|24866.93|24883.53|24883.53|24865.76|24865.76|0
1618230600000|2021-04-12 12:30:00|24859.85|24859.85|24850.22|24850.22|24864.8|24864.8|24850.22|24850.22|0
1618230900000|2021-04-12 12:35:00|24849.62|24849.62|24845.16|24845.16|24849.62|24849.62|24834.85|24834.85|0
1618231200000|2021-04-12 12:40:00|24841.62|24841.62|24817.44|24817.44|24849.53|24849.53|24817.44|24817.44|0
1618231500000|2021-04-12 12:45:00|24817.03|24817.03|24803.05|24803.05|24824.3|24824.3|24803.05|24803.05|0
1618231800000|2021-04-12 12:50:00|24803.63|24803.63|24797.15|24797.15|24810.11|24810.11|24781.78|24781.78|0
1618232100000|2021-04-12 12:55:00|24797.56|24797.56|24801.7|24801.7|24801.7|24801.7|24794.02|24794.02|0
1618232400000|2021-04-12 13:00:00|24805.24|24805.24|24806.83|24806.83|24822.23|24822.23|24802.91|24802.91|0
1618232700000|2021-04-12 13:05:00|24803.29|24803.29|24786.6|24786.6|24803.29|24803.29|24786.6|24786.6|0
1618233000000|2021-04-12 13:10:00|24790.14|24790.14|24793.9|24793.9|24801.17|24801.17|24785.8|24785.8|0
1618233300000|2021-04-12 13:15:00|24786.81|24786.81|24758.48|24758.48|24786.81|24786.81|24758.48|24758.48|0
1618233600000|2021-04-12 13:20:00|24754.94|24754.94|24758.32|24758.32|24758.32|24758.32|24747.09|24747.09|0
1618233900000|2021-04-12 13:25:00|24761.86|24761.86|24755.6|24755.6|24765.4|24765.4|24744.56|24744.56|0
1618234200000|2021-04-12 13:30:00|24755.98|24755.98|24785.3|24785.3|24792.38|24792.38|24755.98|24755.98|0
1618234500000|2021-04-12 13:35:00|24785.9|24785.9|24800.31|24800.31|24803.66|24803.66|24763.69|24763.69|0
1618234800000|2021-04-12 13:40:00|24803.85|24803.85|24838.66|24838.66|24852.83|24852.83|24803.85|24803.85|0
1618235100000|2021-04-12 13:45:00|24839.07|24839.07|24843.96|24843.96|24855.19|24855.19|24828.04|24828.04|0
1618235400000|2021-04-12 13:50:00|24847.51|24847.51|24869.98|24869.98|24882.6|24882.6|24847.51|24847.51|0
1618235700000|2021-04-12 13:55:00|24866.44|24866.44|24910.33|24910.33|24917.41|24917.41|24866.44|24866.44|0
1618236000000|2021-04-12 14:00:00|24917.41|24917.41|24881.43|24881.43|24926.71|24926.71|24881.43|24881.43|0
1618236300000|2021-04-12 14:05:00|24877.89|24877.89|24855.82|24855.82|24891.04|24891.04|24855.82|24855.82|0
1618236600000|2021-04-12 14:10:00|24859.36|24859.36|24883.79|24883.79|24883.79|24883.79|24859.36|24859.36|0
1618236900000|2021-04-12 14:15:00|24884.39|24884.39|24885.13|24885.13|24901.49|24901.49|24870.23|24870.23|0
1618237200000|2021-04-12 14:20:00|24888.67|24888.67|24919.55|24919.55|24930.17|24930.17|24885.13|24885.13|0
1618237500000|2021-04-12 14:25:00|24923.09|24923.09|24916.01|24916.01|24930.36|24930.36|24908.93|24908.93|0
1618237800000|2021-04-12 14:30:00|24919.55|24919.55|24898.14|24898.14|24919.55|24919.55|24894.6|24894.6|0
1618238100000|2021-04-12 14:35:00|24894.6|24894.6|24900.54|24900.54|24904.09|24904.09|24889.32|24889.32|0
1618238400000|2021-04-12 14:40:00|24904.09|24904.09|24912.49|24912.49|24924.92|24924.92|24900.13|24900.13|0
1618238700000|2021-04-12 14:45:00|24905.41|24905.41|24881.25|24881.25|24908.95|24908.95|24881.25|24881.25|0
1618239000000|2021-04-12 14:50:00|24877.71|24877.71|24867.69|24867.69|24880.12|24880.12|24849.6|24849.6|0
1618239300000|2021-04-12 14:55:00|24867.08|24867.08|24869.85|24869.85|24880.47|24880.47|24858.02|24858.02|0
1618239600000|2021-04-12 15:00:00|24869.46|24869.46|24863.52|24863.52|24874.55|24874.55|24859.78|24859.78|0
1618239900000|2021-04-12 15:05:00|24867.06|24867.06|24872.21|24872.21|24877.68|24877.68|24856.43|24856.43|0
1618240200000|2021-04-12 15:10:00|24868.67|24868.67|24887.17|24887.17|24887.17|24887.17|24861.18|24861.18|0
1618240500000|2021-04-12 15:15:00|24880.09|24880.09|24889.39|24889.39|24902.76|24902.76|24865.92|24865.92|0
1618240800000|2021-04-12 15:20:00|24888.98|24888.98|24874.55|24874.55|24888.98|24888.98|24857.64|24857.64|0
1618241100000|2021-04-12 15:25:00|24878.09|24878.09|24886.83|24886.83|24896.44|24896.44|24876.52|24876.52|0
1618298100000|2021-04-13 07:15:00|24737.14|24737.14|24686.23|24686.23|24737.71|24737.71|24658.72|24658.72|0
1618298400000|2021-04-13 07:20:00|24688.04|24688.04|24685.1|24685.1|24720.32|24720.32|24677.41|24677.41|0
1618298700000|2021-04-13 07:25:00|24692.18|24692.18|24689.65|24689.65|24716.08|24716.08|24676.53|24676.53|0
1618299000000|2021-04-13 07:30:00|24679.03|24679.03|24654.55|24654.55|24685.67|24685.67|24654.55|24654.55|0
1618299300000|2021-04-13 07:35:00|24653.59|24653.59|24642.41|24642.41|24654.36|24654.36|24629.57|24629.57|0
1618299600000|2021-04-13 07:40:00|24649.49|24649.49|24693.39|24693.39|24696.86|24696.86|24649.49|24649.49|0
1618299900000|2021-04-13 07:45:00|24686.3|24686.3|24694.76|24694.76|24699.87|24699.87|24685.7|24685.7|0
1618300200000|2021-04-13 07:50:00|24698.3|24698.3|24682.12|24682.12|24698.91|24698.91|24671.49|24671.49|0
1618300500000|2021-04-13 07:55:00|24685.66|24685.66|24740.27|24740.27|24740.27|24740.27|24685.66|24685.66|0
1618300800000|2021-04-13 08:00:00|24743.81|24743.81|24703.45|24703.45|24747.95|24747.95|24699.91|24699.91|0
1618301100000|2021-04-13 08:05:00|24704.05|24704.05|24691.65|24691.65|24707.62|24707.62|24688.11|24688.11|0
1618301400000|2021-04-13 08:10:00|24692.25|24692.25|24696.46|24696.46|24698.8|24698.8|24674.14|24674.14|0
1618301700000|2021-04-13 08:15:00|24695.86|24695.86|24682.61|24682.61|24700.01|24700.01|24682.01|24682.01|0
1618302000000|2021-04-13 08:20:00|24683.21|24683.21|24686.54|24686.54|24694.22|24694.22|24683.21|24683.21|0
1618302300000|2021-04-13 08:25:00|24687.14|24687.14|24710.79|24710.79|24710.79|24710.79|24679.46|24679.46|0
1618302600000|2021-04-13 08:30:00|24700.17|24700.17|24688.34|24688.34|24700.17|24700.17|24680.66|24680.66|0
1618302900000|2021-04-13 08:35:00|24684.8|24684.8|24667.1|24667.1|24684.8|24684.8|24652.93|24652.93|0
1618303200000|2021-04-13 08:40:00|24670.64|24670.64|24709.35|24709.35|24709.35|24709.35|24670.64|24670.64|0
1618303500000|2021-04-13 08:45:00|24719.97|24719.97|24701.09|24701.09|24723.51|24723.51|24701.09|24701.09|0
1618303800000|2021-04-13 08:50:00|24700.49|24700.49|24690.83|24690.83|24702.82|24702.82|24688.49|24688.49|0
1618304100000|2021-04-13 08:55:00|24687.29|24687.29|24698.52|24698.52|24708.41|24708.41|24687.29|24687.29|0
1618304400000|2021-04-13 09:00:00|24698.1|24698.1|24654.21|24654.21|24699.31|24699.31|24654.21|24654.21|0
1618304700000|2021-04-13 09:05:00|24653.61|24653.61|24652.82|24652.82|24653.61|24653.61|24642.2|24642.2|0
1618305000000|2021-04-13 09:10:00|24653.01|24653.01|24633.72|24633.72|24655.98|24655.98|24630.59|24630.59|0
1618305300000|2021-04-13 09:15:00|24637.26|24637.26|24658.26|24658.26|24658.26|24658.26|24618.95|24618.95|0
1618305600000|2021-04-13 09:20:00|24665.34|24665.34|24664.93|24664.93|24669.49|24669.49|24661.2|24661.2|0
1618305900000|2021-04-13 09:25:00|24664.33|24664.33|24668.72|24668.72|24669.32|24669.32|24658.7|24658.7|0
1618306200000|2021-04-13 09:30:00|24672.26|24672.26|24643.71|24643.71|24672.26|24672.26|24643.71|24643.71|0
1618306500000|2021-04-13 09:35:00|24647.25|24647.25|24646.84|24646.84|24647.44|24647.44|24639.16|24639.16|0
1618306800000|2021-04-13 09:40:00|24647.44|24647.44|24658.89|24658.89|24661.61|24661.61|24643.3|24643.3|0
1618307100000|2021-04-13 09:45:00|24658.29|24658.29|24664.77|24664.77|24668.31|24668.31|24651.21|24651.21|0
1618307400000|2021-04-13 09:50:00|24668.31|24668.31|24668.5|24668.5|24668.69|24668.69|24664.77|24664.77|0
1618307700000|2021-04-13 09:55:00|24669.1|24669.1|24668.91|24668.91|24684.28|24684.28|24668.91|24668.91|0
1618308000000|2021-04-13 10:00:00|24668.31|24668.31|24663.03|24663.03|24668.31|24668.31|24661.23|24661.23|0
1618308300000|2021-04-13 10:05:00|24666.57|24666.57|24658.92|24658.92|24666.57|24666.57|24652.41|24652.41|0
1618308600000|2021-04-13 10:10:00|24659.11|24659.11|24656.77|24656.77|24663.85|24663.85|24655.95|24655.95|0
1618308900000|2021-04-13 10:15:00|24653.23|24653.23|24664.04|24664.04|24664.04|24664.04|24653.23|24653.23|0
1618309200000|2021-04-13 10:20:00|24663.44|24663.44|24692.05|24692.05|24692.4|24692.4|24661.64|24661.64|0
1618309500000|2021-04-13 10:25:00|24684.96|24684.96|24699.13|24699.13|24702.67|24702.67|24684.96|24684.96|0
1618309800000|2021-04-13 10:30:00|24702.67|24702.67|24695.59|24695.59|24716.84|24716.84|24695.59|24695.59|0
1618310100000|2021-04-13 10:35:00|24694.99|24694.99|24687.14|24687.14|24695.59|24695.59|24684.96|24684.96|0
1618310400000|2021-04-13 10:40:00|24686.75|24686.75|24684.99|24684.99|24689.74|24689.74|24683.19|24683.19|0
1618310700000|2021-04-13 10:45:00|24681.45|24681.45|24680.97|24680.97|24684.99|24684.99|24680.85|24680.85|0
1618311000000|2021-04-13 10:50:00|24679.77|24679.77|24678.76|24678.76|24689.19|24689.19|24678.37|24678.37|0
1618311300000|2021-04-13 10:55:00|24675.21|24675.21|24664.18|24664.18|24686.41|24686.41|24658.3|24658.3|0
1618311600000|2021-04-13 11:00:00|24667.72|24667.72|24606.9|24606.9|24667.72|24667.72|24606.9|24606.9|0
1618311900000|2021-04-13 11:05:00|24617.53|24617.53|24680.74|24680.74|24680.74|24680.74|24617.53|24617.53|0
1618312200000|2021-04-13 11:10:00|24684.28|24684.28|24681.21|24681.21|24697.83|24697.83|24674.13|24674.13|0
1618312500000|2021-04-13 11:15:00|24680.61|24680.61|24687.16|24687.16|24703.06|24703.06|24680.61|24680.61|0
1618312800000|2021-04-13 11:20:00|24686.56|24686.56|24690.7|24690.7|24701.33|24701.33|24685.96|24685.96|0
1618313100000|2021-04-13 11:25:00|24690.1|24690.1|24685.36|24685.36|24690.1|24690.1|24678.28|24678.28|0
1618313400000|2021-04-13 11:30:00|24681.82|24681.82|24698.39|24698.39|24698.39|24698.39|24681.82|24681.82|0
1618313700000|2021-04-13 11:35:00|24705.47|24705.47|24712.58|24712.58|24712.99|24712.99|24696.84|24696.84|0
1618314000000|2021-04-13 11:40:00|24709.04|24709.04|24685.77|24685.77|24709.04|24709.04|24685.77|24685.77|0
1618314300000|2021-04-13 11:45:00|24686.37|24686.37|24697.59|24697.59|24699.52|24699.52|24681.62|24681.62|0
1618314600000|2021-04-13 11:50:00|24701.13|24701.13|24694.05|24694.05|24704.68|24704.68|24694.05|24694.05|0
1618314900000|2021-04-13 11:55:00|24690.51|24690.51|24682.83|24682.83|24697.59|24697.59|24682.83|24682.83|0
1618315200000|2021-04-13 12:00:00|24686.37|24686.37|24700.12|24700.12|24700.12|24700.12|24686.37|24686.37|0
1618315500000|2021-04-13 12:05:00|24693.04|24693.04|24685.96|24685.96|24693.04|24693.04|24685.96|24685.96|0
1618315800000|2021-04-13 12:10:00|24685.36|24685.36|24685.33|24685.33|24688.27|24688.27|24677.07|24677.07|0
1618316100000|2021-04-13 12:15:00|24684.73|24684.73|24678.85|24678.85|24688.27|24688.27|24677.04|24677.04|0
1618316400000|2021-04-13 12:20:00|24679.26|24679.26|24668.95|24668.95|24682.2|24682.2|24666.01|24666.01|0
1618316700000|2021-04-13 12:25:00|24672.49|24672.49|24687.25|24687.25|24696.67|24696.67|24671.89|24671.89|0
1618317000000|2021-04-13 12:30:00|24683.71|24683.71|24689.78|24689.78|24693.32|24693.32|24672.49|24672.49|0
1618317300000|2021-04-13 12:35:00|24693.32|24693.32|24678.75|24678.75|24707.49|24707.49|24678.75|24678.75|0
1618317600000|2021-04-13 12:40:00|24678.15|24678.15|24682.73|24682.73|24686.27|24686.27|24678.15|24678.15|0
1618317900000|2021-04-13 12:45:00|24679.19|24679.19|24671.09|24671.09|24682.73|24682.73|24670.9|24670.9|0
1618318200000|2021-04-13 12:50:00|24674.63|24674.63|24690.41|24690.41|24690.6|24690.6|24674.63|24674.63|0
1618318500000|2021-04-13 12:55:00|24697.49|24697.49|24679.79|24679.79|24697.49|24697.49|24679.79|24679.79|0
1618318800000|2021-04-13 13:00:00|24679.19|24679.19|24679.57|24679.57|24686.65|24686.65|24671.5|24671.5|0
1618319100000|2021-04-13 13:05:00|24676.03|24676.03|24689.18|24689.18|24700.82|24700.82|24671.89|24671.89|0
1618319400000|2021-04-13 13:10:00|24692.72|24692.72|24702.74|24702.74|24706.28|24706.28|24689.18|24689.18|0
1618319700000|2021-04-13 13:15:00|24699.2|24699.2|24712|24712|24719.08|24719.08|24691.52|24691.52|0
1618320000000|2021-04-13 13:20:00|24715.54|24715.54|24705.74|24705.74|24715.54|24715.54|24700.99|24700.99|0
1618320300000|2021-04-13 13:25:00|24709.28|24709.28|24747.85|24747.85|24754.93|24754.93|24708.89|24708.89|0
1618320600000|2021-04-13 13:30:00|24744.31|24744.31|24748.45|24748.45|24754.93|24754.93|24733.08|24733.08|0
1618320900000|2021-04-13 13:35:00|24751.99|24751.99|24745.51|24745.51|24781.52|24781.52|24740.77|24740.77|0
1618321200000|2021-04-13 13:40:00|24749.05|24749.05|24719.54|24719.54|24752.21|24752.21|24708.51|24708.51|0
1618321500000|2021-04-13 13:45:00|24712.46|24712.46|24781.96|24781.96|24781.96|24781.96|24712.46|24712.46|0
1618321800000|2021-04-13 13:50:00|24785.5|24785.5|24784.9|24784.9|24797.33|24797.33|24770.73|24770.73|0
1618322100000|2021-04-13 13:55:00|24788.44|24788.44|24787.66|24787.66|24814.82|24814.82|24787.66|24787.66|0
1618322400000|2021-04-13 14:00:00|24794.75|24794.75|24806.6|24806.6|24807.01|24807.01|24784.72|24784.72|0
1618322700000|2021-04-13 14:05:00|24803.06|24803.06|24816.47|24816.47|24826.08|24826.08|24803.06|24803.06|0
1618323000000|2021-04-13 14:10:00|24817.07|24817.07|24837.45|24837.45|24847.21|24847.21|24817.07|24817.07|0
1618323300000|2021-04-13 14:15:00|24836.84|24836.84|24821.7|24821.7|24837.26|24837.26|24816.61|24816.61|0
1618323600000|2021-04-13 14:20:00|24821.31|24821.31|24825.52|24825.52|24832.2|24832.2|24820.71|24820.71|0
1618323900000|2021-04-13 14:25:00|24821.98|24821.98|24769.78|24769.78|24821.98|24821.98|24769.78|24769.78|0
1618324200000|2021-04-13 14:30:00|24773.32|24773.32|24771.51|24771.51|24780.4|24780.4|24757.95|24757.95|0
1618324500000|2021-04-13 14:35:00|24775.06|24775.06|24756.15|24756.15|24781.54|24781.54|24756.15|24756.15|0
1618324800000|2021-04-13 14:40:00|24752.61|24752.61|24761.49|24761.49|24768.26|24768.26|24752.61|24752.61|0
1618325100000|2021-04-13 14:45:00|24765.03|24765.03|24746.27|24746.27|24765.03|24765.03|24733.31|24733.31|0
1618325400000|2021-04-13 14:50:00|24749.82|24749.82|24730.18|24730.18|24756.9|24756.9|24725.03|24725.03|0
1618325700000|2021-04-13 14:55:00|24733.72|24733.72|24713.2|24713.2|24733.72|24733.72|24709.66|24709.66|0
1618326000000|2021-04-13 15:00:00|24706.12|24706.12|24731.11|24731.11|24735.58|24735.58|24702.58|24702.58|0
1618326300000|2021-04-13 15:05:00|24727.57|24727.57|24768.01|24768.01|24768.01|24768.01|24726.14|24726.14|0
1618326600000|2021-04-13 15:10:00|24768.97|24768.97|24784.92|24784.92|24784.92|24784.92|24765.02|24765.02|0
1618326900000|2021-04-13 15:15:00|24785.3|24785.3|24776.2|24776.2|24795.93|24795.93|24772.66|24772.66|0
1618327200000|2021-04-13 15:20:00|24772.66|24772.66|24751.91|24751.91|24772.66|24772.66|24744.83|24744.83|0
1618327500000|2021-04-13 15:25:00|24755.46|24755.46|24786.88|24786.88|24793.96|24793.96|24755.46|24755.46|0
1618384500000|2021-04-14 07:15:00|24917.08|24917.08|24896.3|24896.3|24925.39|24925.39|24885.29|24885.29|0
1618384800000|2021-04-14 07:20:00|24906.92|24906.92|24932.94|24932.94|24940.02|24940.02|24906.92|24906.92|0
1618385100000|2021-04-14 07:25:00|24933.54|24933.54|24872.11|24872.11|24934.15|24934.15|24865.03|24865.03|0
1618385400000|2021-04-14 07:30:00|24871.51|24871.51|24884.73|24884.73|24888.49|24888.49|24843.78|24843.78|0
1618385700000|2021-04-14 07:35:00|24881.19|24881.19|24931.04|24931.04|24931.04|24931.04|24862.72|24862.72|0
1618386000000|2021-04-14 07:40:00|24930.22|24930.22|24879.49|24879.49|24940.84|24940.84|24879.49|24879.49|0
1618386300000|2021-04-14 07:45:00|24880.09|24880.09|24895.08|24895.08|24902.16|24902.16|24869.06|24869.06|0
1618386600000|2021-04-14 07:50:00|24888|24888|24877.21|24877.21|24898.62|24898.62|24873.83|24873.83|0
1618386900000|2021-04-14 07:55:00|24884.29|24884.29|24919.31|24919.31|24925.63|24925.63|24884.29|24884.29|0
1618387200000|2021-04-14 08:00:00|24922.85|24922.85|24946.34|24946.34|24946.34|24946.34|24922.85|24922.85|0
1618387500000|2021-04-14 08:05:00|24949.88|24949.88|24988.84|24988.84|24995.92|24995.92|24949.88|24949.88|0
1618387800000|2021-04-14 08:10:00|24992.38|24992.38|25016.76|25016.76|25023.84|25023.84|24988.84|24988.84|0
1618388100000|2021-04-14 08:15:00|25020.3|25020.3|25040.97|25040.97|25055.14|25055.14|25008.17|25008.17|0
1618388400000|2021-04-14 08:20:00|25037.43|25037.43|25014.6|25014.6|25041.98|25041.98|25007.52|25007.52|0
1618388700000|2021-04-14 08:25:00|25011.06|25011.06|25011.56|25011.56|25029.27|25029.27|25005.68|25005.68|0
1618389000000|2021-04-14 08:30:00|25011.15|25011.15|24984.17|24984.17|25014.69|25014.69|24984.17|24984.17|0
1618389300000|2021-04-14 08:35:00|24987.71|24987.71|25023.14|25023.14|25023.14|25023.14|24977.09|24977.09|0
1618389600000|2021-04-14 08:40:00|25019.6|25019.6|25026.37|25026.37|25028.71|25028.71|25010.18|25010.18|0
1618389900000|2021-04-14 08:45:00|25026.78|25026.78|25033.65|25033.65|25040.73|25040.73|25022.64|25022.64|0
1618390200000|2021-04-14 08:50:00|25040.73|25040.73|25040.92|25040.92|25048|25048|25026.56|25026.56|0
1618390500000|2021-04-14 08:55:00|25040.51|25040.51|25047.18|25047.18|25047.18|25047.18|25014.9|25014.9|0
1618390800000|2021-04-14 09:00:00|25046.36|25046.36|25063.71|25063.71|25071.15|25071.15|25028.65|25028.65|0
1618391100000|2021-04-14 09:05:00|25056.63|25056.63|25048.12|25048.12|25056.63|25056.63|25030.42|25030.42|0
1618391400000|2021-04-14 09:10:00|25047.93|25047.93|25048.15|25048.15|25058.77|25058.77|25040.85|25040.85|0
1618391700000|2021-04-14 09:15:00|25051.69|25051.69|25060.77|25060.77|25064.31|25064.31|25044.01|25044.01|0
1618392000000|2021-04-14 09:20:00|25061.37|25061.37|25070.19|25070.19|25070.19|25070.19|25055.62|25055.62|0
1618392300000|2021-04-14 09:25:00|25069.78|25069.78|25062.12|25062.12|25069.78|25069.78|25055.04|25055.04|0
1618392600000|2021-04-14 09:30:00|25065.67|25065.67|25015.42|25015.42|25065.67|25065.67|25015.42|25015.42|0
1618392900000|2021-04-14 09:35:00|25008.33|25008.33|25016.84|25016.84|25023.92|25023.92|24997.71|24997.71|0
1618393200000|2021-04-14 09:40:00|25013.3|25013.3|25027.46|25027.46|25031|25031|25013.3|25013.3|0
1618393500000|2021-04-14 09:45:00|25020.38|25020.38|25019.75|25019.75|25028.06|25028.06|25016.84|25016.84|0
1618393800000|2021-04-14 09:50:00|25023.29|25023.29|25047.56|25047.56|25047.56|25047.56|25014.87|25014.87|0
1618394100000|2021-04-14 09:55:00|25051.1|25051.1|25056.86|25056.86|25067.29|25067.29|25051.1|25051.1|0
1618394400000|2021-04-14 10:00:00|25057.68|25057.68|25035.04|25035.04|25057.68|25057.68|25027.95|25027.95|0
1618394700000|2021-04-14 10:05:00|25027.95|25027.95|25038.77|25038.77|25045.85|25045.85|25027.54|25027.54|0
1618395000000|2021-04-14 10:10:00|25035.23|25035.23|25051.54|25051.54|25052.33|25052.33|25035.23|25035.23|0
1618395300000|2021-04-14 10:15:00|25050.94|25050.94|25055.08|25055.08|25061.97|25061.97|25043.85|25043.85|0
1618395600000|2021-04-14 10:20:00|25058.62|25058.62|25052.52|25052.52|25066.72|25066.72|25051.95|25051.95|0
1618395900000|2021-04-14 10:25:00|25048.98|25048.98|25047.25|25047.25|25051.99|25051.99|25045.44|25045.44|0
1618396200000|2021-04-14 10:30:00|25050.79|25050.79|25015.98|25015.98|25058.47|25058.47|25008.9|25008.9|0
1618396500000|2021-04-14 10:35:00|25016.36|25016.36|25027.56|25027.56|25031.1|25031.1|25016.36|25016.36|0
1618396800000|2021-04-14 10:40:00|25031.1|25031.1|25030.72|25030.72|25035.05|25035.05|25026.17|25026.17|0
1618397100000|2021-04-14 10:45:00|25030.31|25030.31|25010.63|25010.63|25030.31|25030.31|25003.71|25003.71|0
1618397400000|2021-04-14 10:50:00|25000.01|25000.01|24987.96|24987.96|25000.01|25000.01|24987.96|24987.96|0
1618397700000|2021-04-14 10:55:00|24991.5|24991.5|24992.11|24992.11|24992.11|24992.11|24991.5|24991.5|0
1618398000000|2021-04-14 11:00:00|24993.34|24993.34|24994.6|24994.6|25015.41|25015.41|24993.34|24993.34|0
1618398300000|2021-04-14 11:05:00|24994.18|24994.18|24994.18|24994.18|25001.27|25001.27|24987.1|24987.1|0
1618398600000|2021-04-14 11:10:00|24993.77|24993.77|24964.84|24964.84|24993.77|24993.77|24964.21|24964.21|0
1618398900000|2021-04-14 11:15:00|24961.3|24961.3|24966.43|24966.43|24975.27|24975.27|24961.3|24961.3|0
1618399200000|2021-04-14 11:20:00|24969.97|24969.97|25015.28|25015.28|25018.82|25018.82|24969.97|24969.97|0
1618399500000|2021-04-14 11:25:00|25004.66|25004.66|25007.67|25007.67|25014.34|25014.34|25000.18|25000.18|0
1618399800000|2021-04-14 11:30:00|25000.59|25000.59|25011.02|25011.02|25011.43|25011.43|24993.5|24993.5|0
1618400100000|2021-04-14 11:35:00|25010.42|25010.42|25010.42|25010.42|25013.96|25013.96|25006.87|25006.87|0
1618400400000|2021-04-14 11:40:00|25013.96|25013.96|25006.87|25006.87|25013.96|25013.96|24999.79|24999.79|0
1618400700000|2021-04-14 11:45:00|25010.42|25010.42|24981.07|24981.07|25011.02|25011.02|24980.66|24980.66|0
1618401000000|2021-04-14 11:50:00|24970.45|24970.45|24974.78|24974.78|24977.72|24977.72|24966.91|24966.91|0
1618401300000|2021-04-14 11:55:00|24978.33|24978.33|24994.3|24994.3|24997.84|24997.84|24971.24|24971.24|0
1618401600000|2021-04-14 12:00:00|25001.38|25001.38|24998.22|24998.22|25008.82|25008.82|24993.5|24993.5|0
1618401900000|2021-04-14 12:05:00|25005.3|25005.3|24994.05|24994.05|25008.24|25008.24|24990.51|24990.51|0
1618402200000|2021-04-14 12:10:00|24997.59|24997.59|24992.85|24992.85|24998.19|24998.19|24986.97|24986.97|0
1618402500000|2021-04-14 12:15:00|24989.31|24989.31|24957.94|24957.94|24989.72|24989.72|24955|24955|0
1618402800000|2021-04-14 12:20:00|24957.34|24957.34|24950.69|24950.69|24957.77|24957.77|24946.33|24946.33|0
1618403100000|2021-04-14 12:25:00|24954.23|24954.23|24960.52|24960.52|24964.06|24964.06|24946.16|24946.16|0
1618403400000|2021-04-14 12:30:00|24961.12|24961.12|24977.89|24977.89|24977.89|24977.89|24961.12|24961.12|0
1618403700000|2021-04-14 12:35:00|24978.49|24978.49|24967.65|24967.65|24978.49|24978.49|24964.1|24964.1|0
1618404000000|2021-04-14 12:40:00|24964.1|24964.1|24962.18|24962.18|24966.32|24966.32|24955.7|24955.7|0
1618404300000|2021-04-14 12:45:00|24958.64|24958.64|24934.98|24934.98|24973.21|24973.21|24927.9|24927.9|0
1618404600000|2021-04-14 12:50:00|24931.44|24931.44|24924.36|24924.36|24931.44|24931.44|24919.61|24919.61|0
1618404900000|2021-04-14 12:55:00|24924.16|24924.16|24914.53|24914.53|24924.16|24924.16|24903.49|24903.49|0
1618405200000|2021-04-14 13:00:00|24915.13|24915.13|24925.03|24925.03|24931.32|24931.32|24915.13|24915.13|0
1618405500000|2021-04-14 13:05:00|24921.49|24921.49|24936.06|24936.06|24939.6|24939.6|24920.88|24920.88|0
1618405800000|2021-04-14 13:10:00|24935.46|24935.46|24927.17|24927.17|24939|24939|24912.6|24912.6|0
1618406100000|2021-04-14 13:15:00|24923.63|24923.63|24918.14|24918.14|24924.84|24924.84|24917.53|24917.53|0
1618406400000|2021-04-14 13:20:00|24918.71|24918.71|24914.18|24914.18|24932.9|24932.9|24910.64|24910.64|0
1618406700000|2021-04-14 13:25:00|24910.64|24910.64|24947.29|24947.29|24947.29|24947.29|24907.1|24907.1|0
1618407000000|2021-04-14 13:30:00|24943.75|24943.75|24950.87|24950.87|24962.65|24962.65|24926.04|24926.04|0
1618407300000|2021-04-14 13:35:00|24961.49|24961.49|24902.78|24902.78|24961.49|24961.49|24891.75|24891.75|0
1618407600000|2021-04-14 13:40:00|24906.33|24906.33|24905.53|24905.53|24912.83|24912.83|24895.1|24895.1|0
1618407900000|2021-04-14 13:45:00|24905.34|24905.34|24872.51|24872.51|24908.88|24908.88|24872.51|24872.51|0
1618408200000|2021-04-14 13:50:00|24872.1|24872.1|24863.6|24863.6|24879.18|24879.18|24856.73|24856.73|0
1618408500000|2021-04-14 13:55:00|24870.68|24870.68|24855.72|24855.72|24870.68|24870.68|24849.43|24849.43|0
1618408800000|2021-04-14 14:00:00|24856.32|24856.32|24863.94|24863.94|24884.65|24884.65|24852.78|24852.78|0
1618409100000|2021-04-14 14:05:00|24864.54|24864.54|24855.4|24855.4|24868.58|24868.58|24854.42|24854.42|0
1618409400000|2021-04-14 14:10:00|24854.8|24854.8|24855.4|24855.4|24862.49|24862.49|24851.26|24851.26|0
1618409700000|2021-04-14 14:15:00|24851.86|24851.86|24834.57|24834.57|24856.01|24856.01|24830.42|24830.42|0
1618410000000|2021-04-14 14:20:00|24838.11|24838.11|24848.66|24848.66|24855.43|24855.43|24838.11|24838.11|0
1618410300000|2021-04-14 14:25:00|24848.06|24848.06|24877.98|24877.98|24878.58|24878.58|24847.48|24847.48|0
1618410600000|2021-04-14 14:30:00|24881.52|24881.52|24876.34|24876.34|24885.8|24885.8|24876.34|24876.34|0
1618410900000|2021-04-14 14:35:00|24875.93|24875.93|24862.55|24862.55|24879.85|24879.85|24861.35|24861.35|0
1618411200000|2021-04-14 14:40:00|24869.64|24869.64|24832.8|24832.8|24869.64|24869.64|24832.8|24832.8|0
1618411500000|2021-04-14 14:45:00|24829.26|24829.26|24843.23|24843.23|24846.58|24846.58|24825.34|24825.34|0
1618411800000|2021-04-14 14:50:00|24839.69|24839.69|24814.11|24814.11|24843.64|24843.64|24807.63|24807.63|0
1618412100000|2021-04-14 14:55:00|24813.92|24813.92|24802.91|24802.91|24814.74|24814.74|24802.91|24802.91|0
1618412400000|2021-04-14 15:00:00|24803.51|24803.51|24818.72|24818.72|24829.53|24829.53|24799.97|24799.97|0
1618412700000|2021-04-14 15:05:00|24815.18|24815.18|24804.96|24804.96|24819.13|24819.13|24804.96|24804.96|0
1618413000000|2021-04-14 15:10:00|24801.42|24801.42|24805.59|24805.59|24821.15|24821.15|24801.23|24801.23|0
1618413300000|2021-04-14 15:15:00|24805.4|24805.4|24805.98|24805.98|24809.11|24809.11|24798.48|24798.48|0
1618413600000|2021-04-14 15:20:00|24806.36|24806.36|24834.5|24834.5|24838.45|24838.45|24806.36|24806.36|0
1618413900000|2021-04-14 15:25:00|24834.3|24834.3|24813.25|24813.25|24834.91|24834.91|24813.25|24813.25|0
1618470900000|2021-04-15 07:15:00|25026.74|25026.74|25046.8|25046.8|25046.8|25046.8|24970.66|24970.66|0
1618471200000|2021-04-15 07:20:00|25047.4|25047.4|25053.53|25053.53|25054.73|25054.73|25035.82|25035.82|0
1618471500000|2021-04-15 07:25:00|25064.15|25064.15|25036.96|25036.96|25092.48|25092.48|25029.87|25029.87|0
1618471800000|2021-04-15 07:30:00|25037.53|25037.53|25050.4|25050.4|25051.7|25051.7|25036.16|25036.16|0
1618472100000|2021-04-15 07:35:00|25048.59|25048.59|25077.33|25077.33|25080.87|25080.87|25048.59|25048.59|0
1618472400000|2021-04-15 07:40:00|25084.41|25084.41|25138.74|25138.74|25145.82|25145.82|25084.41|25084.41|0
1618472700000|2021-04-15 07:45:00|25142.28|25142.28|25176.96|25176.96|25176.96|25176.96|25131.65|25131.65|0
1618473000000|2021-04-15 07:50:00|25177.57|25177.57|25180.48|25180.48|25202.96|25202.96|25176.17|25176.17|0
1618473300000|2021-04-15 07:55:00|25184.62|25184.62|25216.71|25216.71|25227.34|25227.34|25184.62|25184.62|0
1618473600000|2021-04-15 08:00:00|25217.31|25217.31|25267.71|25267.71|25270.05|25270.05|25217.31|25217.31|0
1618473900000|2021-04-15 08:05:00|25267.11|25267.11|25239.3|25239.3|25267.11|25267.11|25227.56|25227.56|0
1618474200000|2021-04-15 08:10:00|25242.84|25242.84|25236.54|25236.54|25242.84|25242.84|25216.28|25216.28|0
1618474500000|2021-04-15 08:15:00|25240.08|25240.08|25230.82|25230.82|25255.61|25255.61|25208.21|25208.21|0
1618474800000|2021-04-15 08:20:00|25232.06|25232.06|25230.7|25230.7|25232.25|25232.25|25196.64|25196.64|0
1618475100000|2021-04-15 08:25:00|25230.1|25230.1|25169.49|25169.49|25230.1|25230.1|25165.95|25165.95|0
1618475400000|2021-04-15 08:30:00|25173.03|25173.03|25207.91|25207.91|25207.91|25207.91|25172.43|25172.43|0
1618475700000|2021-04-15 08:35:00|25214.99|25214.99|25209.06|25209.06|25237.42|25237.42|25207.88|25207.88|0
1618476000000|2021-04-15 08:40:00|25205.52|25205.52|25180.54|25180.54|25205.52|25205.52|25158.5|25158.5|0
1618476300000|2021-04-15 08:45:00|25179.94|25179.94|25145.47|25145.47|25179.94|25179.94|25138.39|25138.39|0
1618476600000|2021-04-15 08:50:00|25149.01|25149.01|25163.78|25163.78|25163.78|25163.78|25145.47|25145.47|0
1618476900000|2021-04-15 08:55:00|25153.15|25153.15|25200.2|25200.2|25200.2|25200.2|25153.15|25153.15|0
1618477200000|2021-04-15 09:00:00|25199.6|25199.6|25192.45|25192.45|25199.6|25199.6|25185.36|25185.36|0
1618477500000|2021-04-15 09:05:00|25188.91|25188.91|25205.09|25205.09|25205.09|25205.09|25185.36|25185.36|0
1618477800000|2021-04-15 09:10:00|25212.17|25212.17|25200.54|25200.54|25258.81|25258.81|25200.54|25200.54|0
1618478100000|2021-04-15 09:15:00|25214.7|25214.7|25214.51|25214.51|25240.09|25240.09|25207.43|25207.43|0
1618478400000|2021-04-15 09:20:00|25210.97|25210.97|25203.29|25203.29|25221.6|25221.6|25203.29|25203.29|0
1618478700000|2021-04-15 09:25:00|25199.75|25199.75|25224.34|25224.34|25224.34|25224.34|25199.75|25199.75|0
1618479000000|2021-04-15 09:30:00|25217.26|25217.26|25216.06|25216.06|25231.43|25231.43|25199.56|25199.56|0
1618479300000|2021-04-15 09:35:00|25212.52|25212.52|25205.66|25205.66|25216.47|25216.47|25201.1|25201.1|0
1618479600000|2021-04-15 09:40:00|25204.89|25204.89|25174.15|25174.15|25204.89|25204.89|25174.15|25174.15|0
1618479900000|2021-04-15 09:45:00|25173.55|25173.55|25133.58|25133.58|25173.55|25173.55|25133.58|25133.58|0
1618480200000|2021-04-15 09:50:00|25132.38|25132.38|25120.77|25120.77|25142.02|25142.02|25120.77|25120.77|0
1618480500000|2021-04-15 09:55:00|25117.23|25117.23|25121.37|25121.37|25124.91|25124.91|25095.38|25095.38|0
1618480800000|2021-04-15 10:00:00|25120.96|25120.96|25127.42|25127.42|25135.51|25135.51|25120.96|25120.96|0
1618481100000|2021-04-15 10:05:00|25128.02|25128.02|25131.15|25131.15|25135.1|25135.1|25116.98|25116.98|0
1618481400000|2021-04-15 10:10:00|25131.92|25131.92|25115.95|25115.95|25131.92|25131.92|25108.86|25108.86|0
1618481700000|2021-04-15 10:15:00|25119.49|25119.49|25125.85|25125.85|25126.04|25126.04|25119.49|25119.49|0
1618482000000|2021-04-15 10:20:00|25132.93|25132.93|25143.96|25143.96|25147.5|25147.5|25132.93|25132.93|0
1618482300000|2021-04-15 10:25:00|25147.5|25147.5|25152.47|25152.47|25156.39|25156.39|25147.5|25147.5|0
1618482600000|2021-04-15 10:30:00|25156.01|25156.01|25153.67|25153.67|25157.81|25157.81|25153.67|25153.67|0
1618482900000|2021-04-15 10:35:00|25153.07|25153.07|25166.63|25166.63|25166.63|25166.63|25145.38|25145.38|0
1618483200000|2021-04-15 10:40:00|25170.17|25170.17|25175.45|25175.45|25178.99|25178.99|25154.2|25154.2|0
1618483500000|2021-04-15 10:45:00|25182.53|25182.53|25258.51|25258.51|25258.51|25258.51|25182.53|25182.53|0
1618483800000|2021-04-15 10:50:00|25262.05|25262.05|25269.93|25269.93|25276.41|25276.41|25258.51|25258.51|0
1618484100000|2021-04-15 10:55:00|25270.53|25270.53|25251.48|25251.48|25284.15|25284.15|25251.48|25251.48|0
1618484400000|2021-04-15 11:00:00|25252.08|25252.08|25262.52|25262.52|25266.66|25266.66|25234.38|25234.38|0
1618484700000|2021-04-15 11:05:00|25263.12|25263.12|25266.73|25266.73|25273.21|25273.21|25241.34|25241.34|0
1618485000000|2021-04-15 11:10:00|25266.13|25266.13|25246.81|25246.81|25266.32|25266.32|25246.81|25246.81|0
1618485300000|2021-04-15 11:15:00|25239.73|25239.73|25271.47|25271.47|25275.02|25275.02|25211.59|25211.59|0
1618485600000|2021-04-15 11:20:00|25271.06|25271.06|25287.45|25287.45|25307.9|25307.9|25270.3|25270.3|0
1618485900000|2021-04-15 11:25:00|25283.91|25283.91|25271.84|25271.84|25283.91|25283.91|25258.09|25258.09|0
1618486200000|2021-04-15 11:30:00|25264.76|25264.76|25282.46|25282.46|25289.55|25289.55|25264.76|25264.76|0
1618486500000|2021-04-15 11:35:00|25278.92|25278.92|25300.05|25300.05|25300.05|25300.05|25275.38|25275.38|0
1618486800000|2021-04-15 11:40:00|25292.97|25292.97|25310.67|25310.67|25321.3|25321.3|25292.97|25292.97|0
1618487100000|2021-04-15 11:45:00|25314.21|25314.21|25299.11|25299.11|25314.21|25314.21|25292.36|25292.36|0
1618487400000|2021-04-15 11:50:00|25295.56|25295.56|25338.54|25338.54|25338.54|25338.54|25295.56|25295.56|0
1618487700000|2021-04-15 11:55:00|25335|25335|25312.33|25312.33|25343.28|25343.28|25312.33|25312.33|0
1618488000000|2021-04-15 12:00:00|25308.79|25308.79|25305.44|25305.44|25316.66|25316.66|25294.62|25294.62|0
1618488300000|2021-04-15 12:05:00|25312.52|25312.52|25310.18|25310.18|25323.74|25323.74|25306.04|25306.04|0
1618488600000|2021-04-15 12:10:00|25306.64|25306.64|25305.24|25305.24|25315.87|25315.87|25298.16|25298.16|0
1618488900000|2021-04-15 12:15:00|25308.79|25308.79|25323.19|25323.19|25323.19|25323.19|25307.6|25307.6|0
1618489200000|2021-04-15 12:20:00|25319.65|25319.65|25341.69|25341.69|25345.23|25345.23|25315.69|25315.69|0
1618489500000|2021-04-15 12:25:00|25341.88|25341.88|25323.57|25323.57|25345.42|25345.42|25323.57|25323.57|0
1618489800000|2021-04-15 12:30:00|25327.11|25327.11|25307|25307|25327.11|25327.11|25307|25307|0
1618490100000|2021-04-15 12:35:00|25310.54|25310.54|25307|25307|25314.08|25314.08|25301.92|25301.92|0
1618490400000|2021-04-15 12:40:00|25307.6|25307.6|25318.63|25318.63|25325.52|25325.52|25303.2|25303.2|0
1618490700000|2021-04-15 12:45:00|25322.17|25322.17|25322.58|25322.58|25329.06|25329.06|25313.7|25313.7|0
1618491000000|2021-04-15 12:50:00|25321.98|25321.98|25335.61|25335.61|25350.38|25350.38|25321.98|25321.98|0
1618491300000|2021-04-15 12:55:00|25336.02|25336.02|25358.28|25358.28|25358.28|25358.28|25336.02|25336.02|0
1618491600000|2021-04-15 13:00:00|25347.66|25347.66|25319.48|25319.48|25347.66|25347.66|25319.48|25319.48|0
1618491900000|2021-04-15 13:05:00|25326.56|25326.56|25329.5|25329.5|25333.64|25333.64|25315.94|25315.94|0
1618492200000|2021-04-15 13:10:00|25318.88|25318.88|25314.13|25314.13|25336.58|25336.58|25307.65|25307.65|0
1618492500000|2021-04-15 13:15:00|25321.22|25321.22|25312.55|25312.55|25321.22|25321.22|25306.67|25306.67|0
1618492800000|2021-04-15 13:20:00|25309|25309|25323.77|25323.77|25333.79|25333.79|25305.46|25305.46|0
1618493100000|2021-04-15 13:25:00|25324.37|25324.37|25305.46|25305.46|25327.91|25327.91|25301.92|25301.92|0
1618493400000|2021-04-15 13:30:00|25301.92|25301.92|25360.95|25360.95|25360.95|25360.95|25299.32|25299.32|0
1618493700000|2021-04-15 13:35:00|25364.49|25364.49|25346.4|25346.4|25368.63|25368.63|25342.45|25342.45|0
1618494000000|2021-04-15 13:40:00|25345.8|25345.8|25353.48|25353.48|25368.22|25368.22|25343.43|25343.43|0
1618494300000|2021-04-15 13:45:00|25357.02|25357.02|25354.78|25354.78|25378.56|25378.56|25310.38|25310.38|0
1618494600000|2021-04-15 13:50:00|25358.32|25358.32|25326.52|25326.52|25371.35|25371.35|25322.38|25322.38|0
1618494900000|2021-04-15 13:55:00|25340.68|25340.68|25305.68|25305.68|25340.68|25340.68|25291.52|25291.52|0
1618495200000|2021-04-15 14:00:00|25309.22|25309.22|25367.4|25367.4|25374.48|25374.48|25309.22|25309.22|0
1618495500000|2021-04-15 14:05:00|25366.8|25366.8|25398.26|25398.26|25409.29|25409.29|25366.8|25366.8|0
1618495800000|2021-04-15 14:10:00|25405.34|25405.34|25392.57|25392.57|25408.88|25408.88|25378.94|25378.94|0
1618496100000|2021-04-15 14:15:00|25391.97|25391.97|25409.17|25409.17|25444.39|25444.39|25391.97|25391.97|0
1618496400000|2021-04-15 14:20:00|25405.63|25405.63|25404.47|25404.47|25425.33|25425.33|25398.55|25398.55|0
1618496700000|2021-04-15 14:25:00|25408.01|25408.01|25410.54|25410.54|25415.09|25415.09|25385.34|25385.34|0
1618497000000|2021-04-15 14:30:00|25407|25407|25387.87|25387.87|25413.67|25413.67|25387.27|25387.27|0
1618497300000|2021-04-15 14:35:00|25380.79|25380.79|25368.36|25368.36|25380.79|25380.79|25347.11|25347.11|0
1618497600000|2021-04-15 14:40:00|25367.95|25367.95|25358.46|25358.46|25376.14|25376.14|25354.51|25354.51|0
1618497900000|2021-04-15 14:45:00|25358.87|25358.87|25357.8|25357.8|25364.88|25364.88|25329.94|25329.94|0
1618498200000|2021-04-15 14:50:00|25354.26|25354.26|25358.38|25358.38|25365.46|25365.46|25340.1|25340.1|0
1618498500000|2021-04-15 14:55:00|25365.46|25365.46|25350|25350|25374.57|25374.57|25349.37|25349.37|0
1618498800000|2021-04-15 15:00:00|25353.54|25353.54|25355.49|25355.49|25369.66|25369.66|25351.95|25351.95|0
1618499100000|2021-04-15 15:05:00|25351.95|25351.95|25359.61|25359.61|25366.69|25366.69|25319.48|25319.48|0
1618499400000|2021-04-15 15:10:00|25356.07|25356.07|25350.41|25350.41|25357.9|25357.9|25338.77|25338.77|0
1618499700000|2021-04-15 15:15:00|25353.95|25353.95|25330.99|25330.99|25353.95|25353.95|25330.39|25330.39|0
1618500000000|2021-04-15 15:20:00|25334.53|25334.53|25357.76|25357.76|25362.29|25362.29|25330.42|25330.42|0
1618500300000|2021-04-15 15:25:00|25350.68|25350.68|25374.43|25374.43|25374.43|25374.43|25334.46|25334.46|0
1618557300000|2021-04-16 07:15:00|25360.09|25360.09|25340.36|25340.36|25399.64|25399.64|25340.17|25340.17|0
1618557600000|2021-04-16 07:20:00|25347.44|25347.44|25380.68|25380.68|25400.56|25400.56|25347.44|25347.44|0
1618557900000|2021-04-16 07:25:00|25373.6|25373.6|25377.11|25377.11|25384.19|25384.19|25357.09|25357.09|0
1618558200000|2021-04-16 07:30:00|25376.51|25376.51|25347.77|25347.77|25380.05|25380.05|25340.27|25340.27|0
1618558500000|2021-04-16 07:35:00|25344.23|25344.23|25352.93|25352.93|25358.39|25358.39|25322.98|25322.98|0
1618558800000|2021-04-16 07:40:00|25345.85|25345.85|25365.36|25365.36|25372.44|25372.44|25341.49|25341.49|0
1618559100000|2021-04-16 07:45:00|25368.9|25368.9|25388.41|25388.41|25395.5|25395.5|25353.51|25353.51|0
1618559400000|2021-04-16 07:50:00|25384.87|25384.87|25359.26|25359.26|25391.95|25391.95|25359.26|25359.26|0
1618559700000|2021-04-16 07:55:00|25358.66|25358.66|25377.5|25377.5|25415.32|25415.32|25358.66|25358.66|0
1618560000000|2021-04-16 08:00:00|25381.04|25381.04|25370.76|25370.76|25381.04|25381.04|25357|25357|0
1618560300000|2021-04-16 08:05:00|25374.3|25374.3|25375.56|25375.56|25380.81|25380.81|25368.48|25368.48|0
1618560600000|2021-04-16 08:10:00|25379.1|25379.1|25373.05|25373.05|25382.06|25382.06|25368.3|25368.3|0
1618560900000|2021-04-16 08:15:00|25373.65|25373.65|25387.69|25387.69|25387.69|25387.69|25373.65|25373.65|0
1618561200000|2021-04-16 08:20:00|25388.29|25388.29|25387.09|25387.09|25398.31|25398.31|25384.15|25384.15|0
1618561500000|2021-04-16 08:25:00|25383.55|25383.55|25382.53|25382.53|25386.49|25386.49|25382.53|25382.53|0
1618561800000|2021-04-16 08:30:00|25386.08|25386.08|25409.32|25409.32|25409.32|25409.32|25371.91|25371.91|0
1618562100000|2021-04-16 08:35:00|25409.73|25409.73|25434.59|25434.59|25436.93|25436.93|25409.73|25409.73|0
1618562400000|2021-04-16 08:40:00|25435.19|25435.19|25434.27|25434.27|25445.5|25445.5|25424.25|25424.25|0
1618562700000|2021-04-16 08:45:00|25433.67|25433.67|25446.1|25446.1|25449.64|25449.64|25428.33|25428.33|0
1618563000000|2021-04-16 08:50:00|25439.02|25439.02|25420.9|25420.9|25439.02|25439.02|25420.3|25420.3|0
1618563300000|2021-04-16 08:55:00|25420.3|25420.3|25403.92|25403.92|25420.3|25420.3|25394.5|25394.5|0
1618563600000|2021-04-16 09:00:00|25407.46|25407.46|25409.8|25409.8|25423.96|25423.96|25377.93|25377.93|0
1618563900000|2021-04-16 09:05:00|25413.34|25413.34|25437.98|25437.98|25437.98|25437.98|25413.34|25413.34|0
1618564200000|2021-04-16 09:10:00|25438.55|25438.55|25438.2|25438.2|25438.55|25438.55|25437.38|25437.38|0
1618564500000|2021-04-16 09:15:00|25512.56|25512.56|25396.3|25396.3|25512.56|25512.56|25396.3|25396.3|0
1618564800000|2021-04-16 09:20:00|25395.1|25395.1|25404.79|25404.79|25404.79|25404.79|25380.17|25380.17|0
1618565100000|2021-04-16 09:25:00|25405.18|25405.18|25405.97|25405.97|25413.24|25413.24|25391.8|25391.8|0
1618565400000|2021-04-16 09:30:00|25409.51|25409.51|25424.28|25424.28|25431.36|25431.36|25409.51|25409.51|0
1618565700000|2021-04-16 09:35:00|25420.74|25420.74|25443.19|25443.19|25443.19|25443.19|25420.74|25420.74|0
1618566000000|2021-04-16 09:40:00|25439.65|25439.65|25437.31|25437.31|25440.85|25440.85|25416.06|25416.06|0
1618566300000|2021-04-16 09:45:00|25438.46|25438.46|25433.33|25433.33|25445.35|25445.35|25418.34|25418.34|0
1618566600000|2021-04-16 09:50:00|25433.93|25433.93|25418.47|25418.47|25441.01|25441.01|25406.23|25406.23|0
1618566900000|2021-04-16 09:55:00|25414.93|25414.93|25421.41|25421.41|25421.41|25421.41|25392.26|25392.26|0
1618567200000|2021-04-16 10:00:00|25424.95|25424.95|25377.79|25377.79|25424.95|25424.95|25374.25|25374.25|0
1618567500000|2021-04-16 10:05:00|25384.87|25384.87|25412.41|25412.41|25420.09|25420.09|25384.87|25384.87|0
1618567800000|2021-04-16 10:10:00|25415.95|25415.95|25402.14|25402.14|25419.49|25419.49|25391.52|25391.52|0
1618568100000|2021-04-16 10:15:00|25405.68|25405.68|25406.09|25406.09|25413.17|25413.17|25384.84|25384.84|0
1618568400000|2021-04-16 10:20:00|25416.72|25416.72|25399.95|25399.95|25420.26|25420.26|25396.41|25396.41|0
1618568700000|2021-04-16 10:25:00|25403.49|25403.49|25402.89|25402.89|25411.18|25411.18|25395.81|25395.81|0
1618569000000|2021-04-16 10:30:00|25403.3|25403.3|25391.4|25391.4|25403.9|25403.9|25391.4|25391.4|0
1618569300000|2021-04-16 10:35:00|25387.86|25387.86|25389.6|25389.6|25394.95|25394.95|25373.1|25373.1|0
1618569600000|2021-04-16 10:40:00|25386.06|25386.06|25394.28|25394.28|25395.48|25395.48|25380.11|25380.11|0
1618569900000|2021-04-16 10:45:00|25397.82|25397.82|25397.38|25397.38|25410.25|25410.25|25393.84|25393.84|0
1618570200000|2021-04-16 10:50:00|25393.84|25393.84|25393.45|25393.45|25393.84|25393.84|25378.69|25378.69|0
1618570500000|2021-04-16 10:55:00|25400.53|25400.53|25395.19|25395.19|25400.53|25400.53|25389.31|25389.31|0
1618570800000|2021-04-16 11:00:00|25394.78|25394.78|25397.91|25397.91|25409.54|25409.54|25390.83|25390.83|0
1618571100000|2021-04-16 11:05:00|25401.45|25401.45|25387.28|25387.28|25404.58|25404.58|25373.12|25373.12|0
1618571400000|2021-04-16 11:10:00|25387.89|25387.89|25368.98|25368.98|25387.89|25387.89|25368.37|25368.37|0
1618571700000|2021-04-16 11:15:00|25372.52|25372.52|25365.22|25365.22|25383.52|25383.52|25365.22|25365.22|0
1618572000000|2021-04-16 11:20:00|25372.3|25372.3|25371.51|25371.51|25377.07|25377.07|25367.97|25367.97|0
1618572300000|2021-04-16 11:25:00|25370.9|25370.9|25367.58|25367.58|25377.99|25377.99|25364.04|25364.04|0
1618572600000|2021-04-16 11:30:00|25371.12|25371.12|25382.95|25382.95|25382.95|25382.95|25370.52|25370.52|0
1618572900000|2021-04-16 11:35:00|25379.41|25379.41|25378.08|25378.08|25386.49|25386.49|25374.54|25374.54|0
1618573200000|2021-04-16 11:40:00|25377.48|25377.48|25353.83|25353.83|25377.48|25377.48|25353.83|25353.83|0
1618573500000|2021-04-16 11:45:00|25357.37|25357.37|25360.31|25360.31|25367.99|25367.99|25357.37|25357.37|0
1618573800000|2021-04-16 11:50:00|25359.93|25359.93|25354.17|25354.17|25364.07|25364.07|25354.17|25354.17|0
1618574100000|2021-04-16 11:55:00|25350.63|25350.63|25346.48|25346.48|25353.57|25353.57|25346.48|25346.48|0
1618574400000|2021-04-16 12:00:00|25350.03|25350.03|25355.91|25355.91|25363.59|25363.59|25341.74|25341.74|0
1618574700000|2021-04-16 12:05:00|25356.48|25356.48|25348.19|25348.19|25360.21|25360.21|25341.11|25341.11|0
1618575000000|2021-04-16 12:10:00|25347.59|25347.59|25364.16|25364.16|25371.25|25371.25|25347.59|25347.59|0
1618575300000|2021-04-16 12:15:00|25367.71|25367.71|25373.8|25373.8|25385.41|25385.41|25367.71|25367.71|0
1618575600000|2021-04-16 12:20:00|25373.2|25373.2|25359.6|25359.6|25373.2|25373.2|25356.05|25356.05|0
1618575900000|2021-04-16 12:25:00|25360.01|25360.01|25360.61|25360.61|25371.23|25371.23|25357.07|25357.07|0
1618576200000|2021-04-16 12:30:00|25360.01|25360.01|25352.32|25352.32|25360.01|25360.01|25351.72|25351.72|0
1618576500000|2021-04-16 12:35:00|25348.78|25348.78|25352.92|25352.92|25360.01|25360.01|25338.16|25338.16|0
1618576800000|2021-04-16 12:40:00|25356.46|25356.46|25347.36|25347.36|25356.46|25356.46|25347.36|25347.36|0
1618577100000|2021-04-16 12:45:00|25346.76|25346.76|25346.76|25346.76|25350.9|25350.9|25346.76|25346.76|0
1618577400000|2021-04-16 12:50:00|25347.17|25347.17|25343.63|25343.63|25350.71|25350.71|25343.63|25343.63|0
1618577700000|2021-04-16 12:55:00|25340.08|25340.08|25339.86|25339.86|25340.08|25340.08|25325.7|25325.7|0
1618578000000|2021-04-16 13:00:00|25343.41|25343.41|25389.25|25389.25|25399.87|25399.87|25343.41|25343.41|0
1618578300000|2021-04-16 13:05:00|25385.71|25385.71|25405.63|25405.63|25414.04|25414.04|25380.24|25380.24|0
1618578600000|2021-04-16 13:10:00|25398.55|25398.55|25369.62|25369.62|25398.55|25398.55|25358.99|25358.99|0
1618578900000|2021-04-16 13:15:00|25370.22|25370.22|25373.76|25373.76|25373.76|25373.76|25370.22|25370.22|0
1618579200000|2021-04-16 13:20:00|25377.3|25377.3|25361.33|25361.33|25380.84|25380.84|25357.79|25357.79|0
1618579500000|2021-04-16 13:25:00|25360.73|25360.73|25377.42|25377.42|25377.42|25377.42|25356.37|25356.37|0
1618579800000|2021-04-16 13:30:00|25373.88|25373.88|25343.17|25343.17|25405.75|25405.75|25340.23|25340.23|0
1618580100000|2021-04-16 13:35:00|25339.63|25339.63|25343.51|25343.51|25376.44|25376.44|25322.05|25322.05|0
1618580400000|2021-04-16 13:40:00|25342.91|25342.91|25341.42|25341.42|25375.98|25375.98|25341.42|25341.42|0
1618580700000|2021-04-16 13:45:00|25344.96|25344.96|25349.87|25349.87|25356.95|25356.95|25334.34|25334.34|0
1618581000000|2021-04-16 13:50:00|25356.95|25356.95|25383.14|25383.14|25390.82|25390.82|25356.95|25356.95|0
1618581300000|2021-04-16 13:55:00|25390.22|25390.22|25391.35|25391.35|25400.84|25400.84|25377.79|25377.79|0
1618581600000|2021-04-16 14:00:00|25384.27|25384.27|25402.17|25402.17|25409.06|25409.06|25383.67|25383.67|0
1618581900000|2021-04-16 14:05:00|25409.25|25409.25|25416.14|25416.14|25426.96|25426.96|25405.71|25405.71|0
1618582200000|2021-04-16 14:10:00|25416.55|25416.55|25424.65|25424.65|25446.49|25446.49|25416.14|25416.14|0
1618582500000|2021-04-16 14:15:00|25424.04|25424.04|25402.96|25402.96|25424.04|25424.04|25394.7|25394.7|0
1618582800000|2021-04-16 14:20:00|25403.56|25403.56|25386.27|25386.27|25410.65|25410.65|25382.73|25382.73|0
1618583100000|2021-04-16 14:25:00|25382.73|25382.73|25371.34|25371.34|25387.06|25387.06|25346.93|25346.93|0
1618583400000|2021-04-16 14:30:00|25374.88|25374.88|25344.14|25344.14|25381.96|25381.96|25344.14|25344.14|0
1618583700000|2021-04-16 14:35:00|25347.68|25347.68|25340.57|25340.57|25351.8|25351.8|25336.43|25336.43|0
1618584000000|2021-04-16 14:40:00|25344.11|25344.11|25335.51|25335.51|25355.94|25355.94|25334.91|25334.91|0
1618584300000|2021-04-16 14:45:00|25328.43|25328.43|25342.86|25342.86|25348.13|25348.13|25327.83|25327.83|0
1618584600000|2021-04-16 14:50:00|25339.32|25339.32|25337.36|25337.36|25339.32|25339.32|25321.2|25321.2|0
1618584900000|2021-04-16 14:55:00|25333.82|25333.82|25337.36|25337.36|25348.59|25348.59|25330.28|25330.28|0
1618585200000|2021-04-16 15:00:00|25337.96|25337.96|25343.5|25343.5|25347.04|25347.04|25335.02|25335.02|0
1618585500000|2021-04-16 15:05:00|25347.04|25347.04|25344.44|25344.44|25353.33|25353.33|25339.17|25339.17|0
1618585800000|2021-04-16 15:10:00|25347.98|25347.98|25337.14|25337.14|25347.98|25347.98|25337.14|25337.14|0
1618586100000|2021-04-16 15:15:00|25340.68|25340.68|25331.82|25331.82|25347.19|25347.19|25331.41|25331.41|0
1618586400000|2021-04-16 15:20:00|25332.42|25332.42|25330.06|25330.06|25340.11|25340.11|25315.7|25315.7|0
1618586700000|2021-04-16 15:25:00|25330.47|25330.47|25317.12|25317.12|25346.25|25346.25|25316.52|25316.52|0
1618816500000|2021-04-19 07:15:00|25468.5|25468.5|25431.95|25431.95|25497.84|25497.84|25427.4|25427.4|0
1618816800000|2021-04-19 07:20:00|25435.49|25435.49|25409.57|25409.57|25436.64|25436.64|25387.98|25387.98|0
1618817100000|2021-04-19 07:25:00|25402.49|25402.49|25403.61|25403.61|25426.05|25426.05|25394.87|25394.87|0
1618817400000|2021-04-19 07:30:00|25400.07|25400.07|25415.44|25415.44|25415.44|25415.44|25378.41|25378.41|0
1618817700000|2021-04-19 07:35:00|25408.35|25408.35|25395.08|25395.08|25408.35|25408.35|25384.45|25384.45|0
1618818000000|2021-04-19 07:40:00|25391.54|25391.54|25370.13|25370.13|25391.54|25391.54|25368.7|25368.7|0
1618818300000|2021-04-19 07:45:00|25370.51|25370.51|25378.19|25378.19|25381.73|25381.73|25359.67|25359.67|0
1618818600000|2021-04-19 07:50:00|25381.73|25381.73|25379.4|25379.4|25381.73|25381.73|25371.11|25371.11|0
1618818900000|2021-04-19 07:55:00|25382.94|25382.94|25336.9|25336.9|25382.94|25382.94|25333.36|25333.36|0
1618819200000|2021-04-19 08:00:00|25333.36|25333.36|25343.41|25343.41|25344.2|25344.2|25322.74|25322.74|0
1618819500000|2021-04-19 08:05:00|25354.03|25354.03|25370.89|25370.89|25381.42|25381.42|25346.95|25346.95|0
1618819800000|2021-04-19 08:10:00|25363.81|25363.81|25340.41|25340.41|25365.2|25365.2|25333.33|25333.33|0
1618820100000|2021-04-19 08:15:00|25336.87|25336.87|25359.66|25359.66|25367.35|25367.35|25331.33|25331.33|0
1618820400000|2021-04-19 08:20:00|25352.58|25352.58|25365.35|25365.35|25365.35|25365.35|25344.9|25344.9|0
1618820700000|2021-04-19 08:25:00|25361.81|25361.81|25358.27|25358.27|25361.81|25361.81|25354.13|25354.13|0
1618821000000|2021-04-19 08:30:00|25361.81|25361.81|25351.6|25351.6|25374.24|25374.24|25351.6|25351.6|0
1618821300000|2021-04-19 08:35:00|25351.19|25351.19|25355.29|25355.29|25357.69|25357.69|25342.33|25342.33|0
1618821600000|2021-04-19 08:40:00|25355.89|25355.89|25373.59|25373.59|25374.2|25374.2|25355.29|25355.29|0
1618821900000|2021-04-19 08:45:00|25366.51|25366.51|25368.32|25368.32|25368.32|25368.32|25360.03|25360.03|0
1618822200000|2021-04-19 08:50:00|25375.4|25375.4|25393.9|25393.9|25394.5|25394.5|25369.91|25369.91|0
1618822500000|2021-04-19 08:55:00|25386.82|25386.82|25376.19|25376.19|25386.82|25386.82|25376.19|25376.19|0
1618822800000|2021-04-19 09:00:00|25375.59|25375.59|25371.04|25371.04|25375.59|25375.59|25360.22|25360.22|0
1618823100000|2021-04-19 09:05:00|25367.5|25367.5|25380.05|25380.05|25384.79|25384.79|25363.55|25363.55|0
1618823400000|2021-04-19 09:10:00|25383.59|25383.59|25386.53|25386.53|25393.61|25393.61|25383.59|25383.59|0
1618823700000|2021-04-19 09:15:00|25382.99|25382.99|25382.99|25382.99|25382.99|25382.99|25375.9|25375.9|0
1618824000000|2021-04-19 09:20:00|25379.45|25379.45|25382.36|25382.36|25382.36|25382.36|25372.36|25372.36|0
1618824300000|2021-04-19 09:25:00|25382.77|25382.77|25376.1|25376.1|25383.18|25383.18|25376.1|25376.1|0
1618824600000|2021-04-19 09:30:00|25376.51|25376.51|25387.54|25387.54|25387.54|25387.54|25376.51|25376.51|0
1618824900000|2021-04-19 09:35:00|25384|25384|25363.14|25363.14|25384|25384|25363.14|25363.14|0
1618825200000|2021-04-19 09:40:00|25366.68|25366.68|25357.57|25357.57|25370.22|25370.22|25346.95|25346.95|0
1618825500000|2021-04-19 09:45:00|25361.11|25361.11|25387.49|25387.49|25387.49|25387.49|25360.92|25360.92|0
1618825800000|2021-04-19 09:50:00|25376.86|25376.86|25369.18|25369.18|25376.86|25376.86|25369.18|25369.18|0
1618826100000|2021-04-19 09:55:00|25365.64|25365.64|25369.18|25369.18|25369.18|25369.18|25362.1|25362.1|0
1618826400000|2021-04-19 10:00:00|25365.64|25365.64|25375.03|25375.03|25376.45|25376.45|25365.64|25365.64|0
1618826700000|2021-04-19 10:05:00|25371.49|25371.49|25382.52|25382.52|25382.52|25382.52|25367.95|25367.95|0
1618827000000|2021-04-19 10:10:00|25383.12|25383.12|25380.18|25380.18|25387.27|25387.27|25380.18|25380.18|0
1618827300000|2021-04-19 10:15:00|25383.73|25383.73|25380.18|25380.18|25383.73|25383.73|25380.18|25380.18|0
1618827600000|2021-04-19 10:20:00|25379.58|25379.58|25388.09|25388.09|25388.09|25388.09|25376.04|25376.04|0
1618827900000|2021-04-19 10:25:00|25388.28|25388.28|25397.1|25397.1|25402.45|25402.45|25388.28|25388.28|0
1618828200000|2021-04-19 10:30:00|25393.56|25393.56|25401.65|25401.65|25401.65|25401.65|25393.56|25393.56|0
1618828500000|2021-04-19 10:35:00|25398.11|25398.11|25397.32|25397.32|25398.11|25398.11|25393.78|25393.78|0
1618828800000|2021-04-19 10:40:00|25390.23|25390.23|25367.81|25367.81|25390.23|25390.23|25367.81|25367.81|0
1618829100000|2021-04-19 10:45:00|25368.22|25368.22|25372.58|25372.58|25375.71|25375.71|25368.22|25368.22|0
1618829400000|2021-04-19 10:50:00|25372.99|25372.99|25378.15|25378.15|25379.76|25379.76|25372.99|25372.99|0
1618829700000|2021-04-19 10:55:00|25378.53|25378.53|25360.95|25360.95|25378.53|25378.53|25356.21|25356.21|0
1618830000000|2021-04-19 11:00:00|25364.49|25364.49|25360.28|25360.28|25364.49|25364.49|25338.96|25338.96|0
1618830300000|2021-04-19 11:05:00|25356.74|25356.74|25347.32|25347.32|25359.68|25359.68|25340.43|25340.43|0
1618830600000|2021-04-19 11:10:00|25347.92|25347.92|25348.86|25348.86|25355.94|25355.94|25335.49|25335.49|0
1618830900000|2021-04-19 11:15:00|25355.94|25355.94|25351.39|25351.39|25359.49|25359.49|25344.91|25344.91|0
1618831200000|2021-04-19 11:20:00|25347.85|25347.85|25314.56|25314.56|25355.53|25355.53|25314.56|25314.56|0
1618831500000|2021-04-19 11:25:00|25318.1|25318.1|25287.36|25287.36|25321.64|25321.64|25286.16|25286.16|0
1618831800000|2021-04-19 11:30:00|25290.9|25290.9|25308.8|25308.8|25322.96|25322.96|25286.95|25286.95|0
1618832100000|2021-04-19 11:35:00|25305.26|25305.26|25281.67|25281.67|25305.86|25305.86|25281.67|25281.67|0
1618832400000|2021-04-19 11:40:00|25288.76|25288.76|25282.83|25282.83|25295.84|25295.84|25268.07|25268.07|0
1618832700000|2021-04-19 11:45:00|25279.29|25279.29|25275.25|25275.25|25282.33|25282.33|25262|25262|0
1618833000000|2021-04-19 11:50:00|25271.7|25271.7|25270.69|25270.69|25276.64|25276.64|25268.16|25268.16|0
1618833300000|2021-04-19 11:55:00|25274.23|25274.23|25241.1|25241.1|25274.23|25274.23|25237.37|25237.37|0
1618833600000|2021-04-19 12:00:00|25237.56|25237.56|25234.17|25234.17|25239.68|25239.68|25222.99|25222.99|0
1618833900000|2021-04-19 12:05:00|25241.25|25241.25|25204.03|25204.03|25248.33|25248.33|25204.03|25204.03|0
1618834200000|2021-04-19 12:10:00|25207.57|25207.57|25203.07|25203.07|25225.5|25225.5|25200.74|25200.74|0
1618834500000|2021-04-19 12:15:00|25199.53|25199.53|25213.29|25213.29|25213.29|25213.29|25185.37|25185.37|0
1618834800000|2021-04-19 12:20:00|25209.75|25209.75|25216.9|25216.9|25222.39|25222.39|25194.38|25194.38|0
1618835100000|2021-04-19 12:25:00|25217.28|25217.28|25222.03|25222.03|25222.63|25222.63|25213.74|25213.74|0
1618835400000|2021-04-19 12:30:00|25223.23|25223.23|25243.27|25243.27|25243.27|25243.27|25222.03|25222.03|0
1618835700000|2021-04-19 12:35:00|25239.73|25239.73|25247.99|25247.99|25252.14|25252.14|25236.96|25236.96|0
1618836000000|2021-04-19 12:40:00|25248.59|25248.59|25252.14|25252.14|25259.22|25259.22|25242.11|25242.11|0
1618836300000|2021-04-19 12:45:00|25248.59|25248.59|25252.14|25252.14|25259.82|25259.82|25247.99|25247.99|0
1618836600000|2021-04-19 12:50:00|25251.53|25251.53|25255.27|25255.27|25255.87|25255.87|25243.44|25243.44|0
1618836900000|2021-04-19 12:55:00|25258.81|25258.81|25238.16|25238.16|25258.81|25258.81|25226.94|25226.94|0
1618837200000|2021-04-19 13:00:00|25245.24|25245.24|25231.66|25231.66|25245.24|25245.24|25224.57|25224.57|0
1618837500000|2021-04-19 13:05:00|25228.11|25228.11|25218.27|25218.27|25228.11|25228.11|25212.39|25212.39|0
1618837800000|2021-04-19 13:10:00|25218.87|25218.87|25229.49|25229.49|25233.03|25233.03|25218.46|25218.46|0
1618838100000|2021-04-19 13:15:00|25222.41|25222.41|25210.58|25210.58|25226.55|25226.55|25199.96|25199.96|0
1618838400000|2021-04-19 13:20:00|25214.12|25214.12|25221.81|25221.81|25221.81|25221.81|25210.58|25210.58|0
1618838700000|2021-04-19 13:25:00|25222.41|25222.41|25218.87|25218.87|25228.89|25228.89|25211.79|25211.79|0
1618839000000|2021-04-19 13:30:00|25211.79|25211.79|25191.67|25191.67|25232.43|25232.43|25180.86|25180.86|0
1618839300000|2021-04-19 13:35:00|25192.28|25192.28|25200.15|25200.15|25241.85|25241.85|25188.73|25188.73|0
1618839600000|2021-04-19 13:40:00|25196.61|25196.61|25168.03|25168.03|25200.15|25200.15|25163.7|25163.7|0
1618839900000|2021-04-19 13:45:00|25171.58|25171.58|25231.17|25231.17|25232.38|25232.38|25163.29|25163.29|0
1618840200000|2021-04-19 13:50:00|25227.63|25227.63|25225.49|25225.49|25228.43|25228.43|25212.87|25212.87|0
1618840500000|2021-04-19 13:55:00|25243.19|25243.19|25232.79|25232.79|25255.24|25255.24|25229.25|25229.25|0
1618840800000|2021-04-19 14:00:00|25232.41|25232.41|25236.89|25236.89|25245.15|25245.15|25222.34|25222.34|0
1618841100000|2021-04-19 14:05:00|25243.97|25243.97|25255.41|25255.41|25266.04|25266.04|25228.82|25228.82|0
1618841400000|2021-04-19 14:10:00|25251.27|25251.27|25223.21|25223.21|25257.56|25257.56|25222.39|25222.39|0
1618841700000|2021-04-19 14:15:00|25230.3|25230.3|25214.87|25214.87|25234.41|25234.41|25199.67|25199.67|0
1618842000000|2021-04-19 14:20:00|25218.41|25218.41|25201.12|25201.12|25219.24|25219.24|25186.16|25186.16|0
1618842300000|2021-04-19 14:25:00|25197.58|25197.58|25172.98|25172.98|25197.58|25197.58|25161.56|25161.56|0
1618842600000|2021-04-19 14:30:00|25173.39|25173.39|25200.15|25200.15|25210.01|25210.01|25173.39|25173.39|0
1618842900000|2021-04-19 14:35:00|25196.61|25196.61|25241.29|25241.29|25244.83|25244.83|25196.61|25196.61|0
1618843200000|2021-04-19 14:40:00|25237.15|25237.15|25242.26|25242.26|25243.25|25243.25|25228.48|25228.48|0
1618843500000|2021-04-19 14:45:00|25238.72|25238.72|25258.74|25258.74|25258.74|25258.74|25236.29|25236.29|0
1618843800000|2021-04-19 14:50:00|25259.15|25259.15|25270.37|25270.37|25270.37|25270.37|25255.61|25255.61|0
1618844100000|2021-04-19 14:55:00|25266.83|25266.83|25270.25|25270.25|25273.82|25273.82|25258.42|25258.42|0
1618844400000|2021-04-19 15:00:00|25273.79|25273.79|25252.28|25252.28|25273.79|25273.79|25249.95|25249.95|0
1618844700000|2021-04-19 15:05:00|25255.83|25255.83|25263.7|25263.7|25267.05|25267.05|25255.83|25255.83|0
1618845000000|2021-04-19 15:10:00|25263.1|25263.1|25278.69|25278.69|25279.29|25279.29|25251.27|25251.27|0
1618845300000|2021-04-19 15:15:00|25278.49|25278.49|25282.99|25282.99|25286.53|25286.53|25260.19|25260.19|0
1618845600000|2021-04-19 15:20:00|25283.81|25283.81|25278.21|25278.21|25290.9|25290.9|25272.62|25272.62|0
1618845900000|2021-04-19 15:25:00|25281.75|25281.75|25315.96|25315.96|25323.62|25323.62|25278.81|25278.81|0
1618902900000|2021-04-20 07:15:00|25207.54|25207.54|25187.42|25187.42|25207.54|25207.54|25158.57|25158.57|0
1618903200000|2021-04-20 07:20:00|25190.96|25190.96|25252.69|25252.69|25252.69|25252.69|25190.96|25190.96|0
1618903500000|2021-04-20 07:25:00|25249.15|25249.15|25281.09|25281.09|25301.73|25301.73|25249.15|25249.15|0
1618903800000|2021-04-20 07:30:00|25288.17|25288.17|25311.06|25311.06|25311.06|25311.06|25286.23|25286.23|0
1618904100000|2021-04-20 07:35:00|25328.77|25328.77|25331.58|25331.58|25347.29|25347.29|25312.41|25312.41|0
1618904400000|2021-04-20 07:40:00|25335.12|25335.12|25319.59|25319.59|25345.75|25345.75|25305.04|25305.04|0
1618904700000|2021-04-20 07:45:00|25318.99|25318.99|25313.45|25313.45|25329.59|25329.59|25305.14|25305.14|0
1618905000000|2021-04-20 07:50:00|25313.07|25313.07|25349.66|25349.66|25353.2|25353.2|25312.66|25312.66|0
1618905300000|2021-04-20 07:55:00|25342.57|25342.57|25345.13|25345.13|25345.13|25345.13|25319.14|25319.14|0
1618905600000|2021-04-20 08:00:00|25334.51|25334.51|25278.72|25278.72|25334.51|25334.51|25278.72|25278.72|0
1618905900000|2021-04-20 08:05:00|25282.26|25282.26|25274.38|25274.38|25291.68|25291.68|25273.78|25273.78|0
1618906200000|2021-04-20 08:10:00|25277.92|25277.92|25273.97|25273.97|25294.43|25294.43|25270.43|25270.43|0
1618906500000|2021-04-20 08:15:00|25277.51|25277.51|25260|25260|25279.13|25279.13|25259.21|25259.21|0
1618906800000|2021-04-20 08:20:00|25263.54|25263.54|25241.64|25241.64|25263.54|25263.54|25236.95|25236.95|0
1618907100000|2021-04-20 08:25:00|25238.1|25238.1|25245.15|25245.15|25255.8|25255.8|25238.1|25238.1|0
1618907400000|2021-04-20 08:30:00|25248.69|25248.69|25261.85|25261.85|25261.85|25261.85|25241.01|25241.01|0
1618907700000|2021-04-20 08:35:00|25265.39|25265.39|25264.43|25264.43|25271.92|25271.92|25253.75|25253.75|0
1618908000000|2021-04-20 08:40:00|25260.89|25260.89|25220.37|25220.37|25272.11|25272.11|25217.43|25217.43|0
1618908300000|2021-04-20 08:45:00|25220.98|25220.98|25224.75|25224.75|25246.41|25246.41|25212.69|25212.69|0
1618908600000|2021-04-20 08:50:00|25224.15|25224.15|25199.2|25199.2|25227.69|25227.69|25196.26|25196.26|0
1618908900000|2021-04-20 08:55:00|25188.57|25188.57|25184.72|25184.72|25198.88|25198.88|25177.03|25177.03|0
1618909200000|2021-04-20 09:00:00|25188.26|25188.26|25178.93|25178.93|25195.94|25195.94|25177.03|25177.03|0
1618909500000|2021-04-20 09:05:00|25178.33|25178.33|25184.81|25184.81|25195.63|25195.63|25178.33|25178.33|0
1618909800000|2021-04-20 09:10:00|25177.73|25177.73|25182.82|25182.82|25191.89|25191.89|25174.19|25174.19|0
1618910100000|2021-04-20 09:15:00|25179.27|25179.27|25186.96|25186.96|25193.44|25193.44|25178.67|25178.67|0
1618910400000|2021-04-20 09:20:00|25190.5|25190.5|25205.27|25205.27|25219.43|25219.43|25190.5|25190.5|0
1618910700000|2021-04-20 09:25:00|25201.72|25201.72|25182.6|25182.6|25205.27|25205.27|25182.6|25182.6|0
1618911000000|2021-04-20 09:30:00|25181.39|25181.39|25162.26|25162.26|25181.39|25181.39|25148.7|25148.7|0
1618911300000|2021-04-20 09:35:00|25162.67|25162.67|25188.67|25188.67|25188.67|25188.67|25162.67|25162.67|0
1618911600000|2021-04-20 09:40:00|25189.27|25189.27|25200.71|25200.71|25208.71|25208.71|25177.25|25177.25|0
1618911900000|2021-04-20 09:45:00|25200.11|25200.11|25174.31|25174.31|25200.11|25200.11|25174.31|25174.31|0
1618912200000|2021-04-20 09:50:00|25170.77|25170.77|25188.69|25188.69|25195.39|25195.39|25170.77|25170.77|0
1618912500000|2021-04-20 09:55:00|25185.15|25185.15|25185.75|25185.75|25192.24|25192.24|25181.8|25181.8|0
1618912800000|2021-04-20 10:00:00|25189.3|25189.3|25166.82|25166.82|25190.31|25190.31|25157.36|25157.36|0
1618913100000|2021-04-20 10:05:00|25167.42|25167.42|25137.89|25137.89|25167.42|25167.42|25116.23|25116.23|0
1618913400000|2021-04-20 10:10:00|25134.34|25134.34|25155.59|25155.59|25162.67|25162.67|25134.34|25134.34|0
1618913700000|2021-04-20 10:15:00|25155.18|25155.18|25136.24|25136.24|25158.5|25158.5|25136.24|25136.24|0
1618914000000|2021-04-20 10:20:00|25132.7|25132.7|25140.75|25140.75|25141.52|25141.52|25127.36|25127.36|0
1618914300000|2021-04-20 10:25:00|25144.3|25144.3|25151.95|25151.95|25151.95|25151.95|25144.3|25144.3|0
1618914600000|2021-04-20 10:30:00|25155.49|25155.49|25118.88|25118.88|25159.04|25159.04|25118.88|25118.88|0
1618914900000|2021-04-20 10:35:00|25115.34|25115.34|25119.51|25119.51|25130.73|25130.73|25115.34|25115.34|0
1618915200000|2021-04-20 10:40:00|25115.97|25115.97|25117.07|25117.07|25127.7|25127.7|25109.99|25109.99|0
1618915500000|2021-04-20 10:45:00|25116.47|25116.47|25123.74|25123.74|25124.15|25124.15|25109.39|25109.39|0
1618915800000|2021-04-20 10:50:00|25123.33|25123.33|25136.9|25136.9|25136.9|25136.9|25118.37|25118.37|0
1618916100000|2021-04-20 10:55:00|25137.5|25137.5|25134.56|25134.56|25149.74|25149.74|25134.56|25134.56|0
1618916400000|2021-04-20 11:00:00|25134.94|25134.94|25116.85|25116.85|25134.94|25134.94|25109.77|25109.77|0
1618916700000|2021-04-20 11:05:00|25117.24|25117.24|25119.38|25119.38|25122.92|25122.92|25108.95|25108.95|0
1618917000000|2021-04-20 11:10:00|25122.92|25122.92|25113.07|25113.07|25124.29|25124.29|25113.07|25113.07|0
1618917300000|2021-04-20 11:15:00|25109.52|25109.52|25121.31|25121.31|25135.11|25135.11|25106.13|25106.13|0
1618917600000|2021-04-20 11:20:00|25124.85|25124.85|25112.99|25112.99|25132.53|25132.53|25102.37|25102.37|0
1618917900000|2021-04-20 11:25:00|25113.57|25113.57|25123.78|25123.78|25123.78|25123.78|25110.03|25110.03|0
1618918200000|2021-04-20 11:30:00|25124.38|25124.38|25124.38|25124.38|25131.47|25131.47|25124.38|25124.38|0
1618918500000|2021-04-20 11:35:00|25127.93|25127.93|25130.36|25130.36|25132.89|25132.89|25124.58|25124.58|0
1618918800000|2021-04-20 11:40:00|25133.9|25133.9|25151.61|25151.61|25151.61|25151.61|25133.9|25133.9|0
1618919100000|2021-04-20 11:45:00|25148.07|25148.07|25152.21|25152.21|25152.62|25152.62|25140.98|25140.98|0
1618919400000|2021-04-20 11:50:00|25155.75|25155.75|25159.7|25159.7|25174.25|25174.25|25155.75|25155.75|0
1618919700000|2021-04-20 11:55:00|25159.29|25159.29|25141.39|25141.39|25161.51|25161.51|25141.39|25141.39|0
1618920000000|2021-04-20 12:00:00|25140.98|25140.98|25119.13|25119.13|25144.52|25144.52|25112.05|25112.05|0
1618920300000|2021-04-20 12:05:00|25122.68|25122.68|25121.5|25121.5|25126.02|25126.02|25111.86|25111.86|0
1618920600000|2021-04-20 12:10:00|25117.96|25117.96|25117.66|25117.66|25121.47|25121.47|25114.12|25114.12|0
1618920900000|2021-04-20 12:15:00|25117.25|25117.25|25123.22|25123.22|25127.17|25127.17|25113.1|25113.1|0
1618921200000|2021-04-20 12:20:00|25126.76|25126.76|25109.97|25109.97|25126.76|25126.76|25102.89|25102.89|0
1618921500000|2021-04-20 12:25:00|25110.57|25110.57|25107.23|25107.23|25121.42|25121.42|25106.82|25106.82|0
1618921800000|2021-04-20 12:30:00|25108.05|25108.05|25107.04|25107.04|25110.58|25110.58|25099.96|25099.96|0
1618922100000|2021-04-20 12:35:00|25107.45|25107.45|25125.76|25125.76|25125.76|25125.76|25107.04|25107.04|0
1618922400000|2021-04-20 12:40:00|25125.35|25125.35|25150.65|25150.65|25155.61|25155.61|25125.35|25125.35|0
1618922700000|2021-04-20 12:45:00|25147.11|25147.11|25129.93|25129.93|25147.11|25147.11|25129.93|25129.93|0
1618923000000|2021-04-20 12:50:00|25129.52|25129.52|25125.25|25125.25|25135.47|25135.47|25124.84|25124.84|0
1618923300000|2021-04-20 12:55:00|25124.84|25124.84|25125.25|25125.25|25128.8|25128.8|25124.84|25124.84|0
1618923600000|2021-04-20 13:00:00|25124.65|25124.65|25107.67|25107.67|25125.86|25125.86|25106.35|25106.35|0
1618923900000|2021-04-20 13:05:00|25111.21|25111.21|25132.37|25132.37|25132.37|25132.37|25110.61|25110.61|0
1618924200000|2021-04-20 13:10:00|25131.96|25131.96|25130.44|25130.44|25141.06|25141.06|25130.44|25130.44|0
1618924500000|2021-04-20 13:15:00|25126.9|25126.9|25113.05|25113.05|25130.44|25130.44|25105.58|25105.58|0
1618924800000|2021-04-20 13:20:00|25109.51|25109.51|25112.99|25112.99|25124.44|25124.44|25106.73|25106.73|0
1618925100000|2021-04-20 13:25:00|25109.45|25109.45|25142.36|25142.36|25142.36|25142.36|25109.45|25109.45|0
1618925400000|2021-04-20 13:30:00|25138.82|25138.82|25170.47|25170.47|25170.47|25170.47|25119.5|25119.5|0
1618925700000|2021-04-20 13:35:00|25174.01|25174.01|25153.18|25153.18|25181.7|25181.7|25142.74|25142.74|0
1618926000000|2021-04-20 13:40:00|25146.09|25146.09|25107.7|25107.7|25153.18|25153.18|25104.76|25104.76|0
1618926300000|2021-04-20 13:45:00|25104.16|25104.16|25112.98|25112.98|25120.25|25120.25|25099|25099|0
1618926600000|2021-04-20 13:50:00|25120.06|25120.06|25124.99|25124.99|25124.99|25124.99|25101.34|25101.34|0
1618926900000|2021-04-20 13:55:00|25128.53|25128.53|25131.53|25131.53|25149.62|25149.62|25120.69|25120.69|0
1618927200000|2021-04-20 14:00:00|25131.72|25131.72|25144.97|25144.97|25145.58|25145.58|25120.69|25120.69|0
1618927500000|2021-04-20 14:05:00|25145.79|25145.79|25164.51|25164.51|25175.74|25175.74|25142.25|25142.25|0
1618927800000|2021-04-20 14:10:00|25160.97|25160.97|25122.62|25122.62|25160.97|25160.97|25114.94|25114.94|0
1618928100000|2021-04-20 14:15:00|25126.16|25126.16|25122.43|25122.43|25126.16|25126.16|25108.05|25108.05|0
1618928400000|2021-04-20 14:20:00|25125.97|25125.97|25140.96|25140.96|25144.69|25144.69|25122.43|25122.43|0
1618928700000|2021-04-20 14:25:00|25144.5|25144.5|25128.64|25128.64|25152.57|25152.57|25123.19|25123.19|0
1618929000000|2021-04-20 14:30:00|25132.18|25132.18|25114.65|25114.65|25135.72|25135.72|25108.96|25108.96|0
1618929300000|2021-04-20 14:35:00|25111.1|25111.1|25121.56|25121.56|25129.82|25129.82|25110.69|25110.69|0
1618929600000|2021-04-20 14:40:00|25118.02|25118.02|25109.33|25109.33|25123.71|25123.71|25102.27|25102.27|0
1618929900000|2021-04-20 14:45:00|25105.78|25105.78|25103.38|25103.38|25111.44|25111.44|25086.05|25086.05|0
1618930200000|2021-04-20 14:50:00|25099.84|25099.84|25064.13|25064.13|25099.84|25099.84|25064.13|25064.13|0
1618930500000|2021-04-20 14:55:00|25071.22|25071.22|25087.75|25087.75|25090.47|25090.47|25065.07|25065.07|0
1618930800000|2021-04-20 15:00:00|25084.2|25084.2|25087.69|25087.69|25088.92|25088.92|25065.65|25065.65|0
1618931100000|2021-04-20 15:05:00|25091.23|25091.23|25091.43|25091.43|25103.06|25103.06|25084.15|25084.15|0
1618931400000|2021-04-20 15:10:00|25091.23|25091.23|25109.16|25109.16|25120.38|25120.38|25087.5|25087.5|0
1618931700000|2021-04-20 15:15:00|25105.62|25105.62|25088.57|25088.57|25118.07|25118.07|25081.46|25081.46|0
1618932000000|2021-04-20 15:20:00|25092.11|25092.11|25070.35|25070.35|25099.14|25099.14|25066.81|25066.81|0
1618932300000|2021-04-20 15:25:00|25066.81|25066.81|25064.67|25064.67|25086.33|25086.33|25049.3|25049.3|0
1618989300000|2021-04-21 07:15:00|25194.43|25194.43|25227.85|25227.85|25231.39|25231.39|25179.66|25179.66|0
1618989600000|2021-04-21 07:20:00|25226.64|25226.64|25266.85|25266.85|25300|25300|25219.56|25219.56|0
1618989900000|2021-04-21 07:25:00|25259.77|25259.77|25218.89|25218.89|25259.77|25259.77|25217.88|25217.88|0
1618990200000|2021-04-21 07:30:00|25222.43|25222.43|25228.79|25228.79|25241.56|25241.56|25203.33|25203.33|0
1618990500000|2021-04-21 07:35:00|25235.87|25235.87|25250.45|25250.45|25250.45|25250.45|25228.79|25228.79|0
1618990800000|2021-04-21 07:40:00|25250.64|25250.64|25268.15|25268.15|25268.76|25268.76|25250.64|25250.64|0
1618991100000|2021-04-21 07:45:00|25264.61|25264.61|25232.74|25232.74|25264.61|25264.61|25225.66|25225.66|0
1618991400000|2021-04-21 07:50:00|25239.82|25239.82|25243.17|25243.17|25249.65|25249.65|25238.43|25238.43|0
1618991700000|2021-04-21 07:55:00|25243.77|25243.77|25225.28|25225.28|25246.52|25246.52|25218.38|25218.38|0
1618992000000|2021-04-21 08:00:00|25228.82|25228.82|25213.42|25213.42|25239.44|25239.44|25213.42|25213.42|0
1618992300000|2021-04-21 08:05:00|25220.5|25220.5|25204.12|25204.12|25220.5|25220.5|25198.24|25198.24|0
1618992600000|2021-04-21 08:10:00|25203.71|25203.71|25248.79|25248.79|25252.33|25252.33|25193.5|25193.5|0
1618992900000|2021-04-21 08:15:00|25252.33|25252.33|25199.77|25199.77|25256.09|25256.09|25199.77|25199.77|0
1618993200000|2021-04-21 08:20:00|25200.37|25200.37|25156.67|25156.67|25203.91|25203.91|25156.67|25156.67|0
1618993500000|2021-04-21 08:25:00|25163.76|25163.76|25170.5|25170.5|25174.04|25174.04|25159.87|25159.87|0
1618993800000|2021-04-21 08:30:00|25169.9|25169.9|25169.51|25169.51|25169.9|25169.9|25151.81|25151.81|0
1618994100000|2021-04-21 08:35:00|25176.59|25176.59|25162.87|25162.87|25184.5|25184.5|25155.57|25155.57|0
1618994400000|2021-04-21 08:40:00|25166.41|25166.41|25138.39|25138.39|25170.14|25170.14|25138.39|25138.39|0
1618994700000|2021-04-21 08:45:00|25134.85|25134.85|25165.93|25165.93|25169.47|25169.47|25134.85|25134.85|0
1618995000000|2021-04-21 08:50:00|25158.84|25158.84|25134.53|25134.53|25173.78|25173.78|25134.53|25134.53|0
1618995300000|2021-04-21 08:55:00|25138.07|25138.07|25141.83|25141.83|25148.92|25148.92|25134.75|25134.75|0
1618995600000|2021-04-21 09:00:00|25145.38|25145.38|25144.55|25144.55|25159.32|25159.32|25144.55|25144.55|0
1618995900000|2021-04-21 09:05:00|25141.01|25141.01|25144.36|25144.36|25151.45|25151.45|25125.64|25125.64|0
1618996200000|2021-04-21 09:10:00|25147.9|25147.9|25146.96|25146.96|25153.47|25153.47|25137.28|25137.28|0
1618996500000|2021-04-21 09:15:00|25150.5|25150.5|25118.63|25118.63|25154.05|25154.05|25110.95|25110.95|0
1618996800000|2021-04-21 09:20:00|25118.82|25118.82|25183.96|25183.96|25183.96|25183.96|25118.82|25118.82|0
1618997100000|2021-04-21 09:25:00|25187.5|25187.5|25144.6|25144.6|25187.5|25187.5|25137.52|25137.52|0
1618997400000|2021-04-21 09:30:00|25148.14|25148.14|25150.48|25150.48|25164.64|25164.64|25147.54|25147.54|0
1618997700000|2021-04-21 09:35:00|25154.02|25154.02|25156.55|25156.55|25157.56|25157.56|25135.49|25135.49|0
1618998000000|2021-04-21 09:40:00|25149.47|25149.47|25146.94|25146.94|25156.96|25156.96|25133.69|25133.69|0
1618998300000|2021-04-21 09:45:00|25139.85|25139.85|25146.14|25146.14|25150.29|25150.29|25132.77|25132.77|0
1618998600000|2021-04-21 09:50:00|25149.68|25149.68|25168.59|25168.59|25182.76|25182.76|25149.68|25149.68|0
1618998900000|2021-04-21 09:55:00|25161.51|25161.51|25128.66|25128.66|25165.05|25165.05|25128.66|25128.66|0
1618999200000|2021-04-21 10:00:00|25125.11|25125.11|25114.68|25114.68|25136.34|25136.34|25107.6|25107.6|0
1618999500000|2021-04-21 10:05:00|25115.28|25115.28|25111.55|25111.55|25127.71|25127.71|25097.38|25097.38|0
1618999800000|2021-04-21 10:10:00|25118.63|25118.63|25084.35|25084.35|25118.63|25118.63|25084.35|25084.35|0
1619000100000|2021-04-21 10:15:00|25087.9|25087.9|25095.24|25095.24|25116.68|25116.68|25080.28|25080.28|0
1619000400000|2021-04-21 10:20:00|25098.78|25098.78|25109.43|25109.43|25123.6|25123.6|25098.78|25098.78|0
1619000700000|2021-04-21 10:25:00|25109.81|25109.81|25124.58|25124.58|25135.81|25135.81|25109.81|25109.81|0
1619001000000|2021-04-21 10:30:00|25128.12|25128.12|25136.03|25136.03|25138.75|25138.75|25128.12|25128.12|0
1619001300000|2021-04-21 10:35:00|25139.57|25139.57|25143.68|25143.68|25147.22|25147.22|25136.03|25136.03|0
1619001600000|2021-04-21 10:40:00|25144.89|25144.89|25173.65|25173.65|25176.78|25176.78|25144.89|25144.89|0
1619001900000|2021-04-21 10:45:00|25184.28|25184.28|25181.56|25181.56|25184.28|25184.28|25176.59|25176.59|0
1619002200000|2021-04-21 10:50:00|25185.1|25185.1|25204.04|25204.04|25205.24|25205.24|25185.1|25185.1|0
1619002500000|2021-04-21 10:55:00|25214.66|25214.66|25242.77|25242.77|25250.04|25250.04|25211.12|25211.12|0
1619002800000|2021-04-21 11:00:00|25250.45|25250.45|25239.42|25239.42|25254.79|25254.79|25226.46|25226.46|0
1619003100000|2021-04-21 11:05:00|25239.23|25239.23|25245.71|25245.71|25246.31|25246.31|25238.63|25238.63|0
1619003400000|2021-04-21 11:10:00|25249.25|25249.25|25238.22|25238.22|25249.25|25249.25|25237.42|25237.42|0
1619003700000|2021-04-21 11:15:00|25236.41|25236.41|25229.14|25229.14|25243.3|25243.3|25229.14|25229.14|0
1619004000000|2021-04-21 11:20:00|25228.75|25228.75|25217.72|25217.72|25228.75|25228.75|25217.72|25217.72|0
1619004300000|2021-04-21 11:25:00|25217.31|25217.31|25218.32|25218.32|25224.58|25224.58|25214.78|25214.78|0
1619004600000|2021-04-21 11:30:00|25221.86|25221.86|25237.86|25237.86|25237.86|25237.86|25219.55|25219.55|0
1619004900000|2021-04-21 11:35:00|25241.4|25241.4|25266.6|25266.6|25266.6|25266.6|25234.32|25234.32|0
1619005200000|2021-04-21 11:40:00|25277.22|25277.22|25248.89|25248.89|25277.22|25277.22|25241.81|25241.81|0
1619005500000|2021-04-21 11:45:00|25252.44|25252.44|25259.52|25259.52|25266.6|25266.6|25251.83|25251.83|0
1619005800000|2021-04-21 11:50:00|25255.98|25255.98|25263.06|25263.06|25263.06|25263.06|25252.44|25252.44|0
1619006100000|2021-04-21 11:55:00|25259.52|25259.52|25276.62|25276.62|25276.62|25276.62|25259.52|25259.52|0
1619006400000|2021-04-21 12:00:00|25273.08|25273.08|25244.75|25244.75|25273.08|25273.08|25240.61|25240.61|0
1619006700000|2021-04-21 12:05:00|25248.29|25248.29|25267.83|25267.83|25267.83|25267.83|25248.29|25248.29|0
1619007000000|2021-04-21 12:10:00|25274.91|25274.91|25277.69|25277.69|25281.59|25281.59|25274.5|25274.5|0
1619007300000|2021-04-21 12:15:00|25274.15|25274.15|25255.84|25255.84|25274.15|25274.15|25255.84|25255.84|0
1619007600000|2021-04-21 12:20:00|25252.3|25252.3|25233.61|25233.61|25252.3|25252.3|25233.61|25233.61|0
1619007900000|2021-04-21 12:25:00|25230.07|25230.07|25238.66|25238.66|25253.21|25253.21|25228.23|25228.23|0
1619008200000|2021-04-21 12:30:00|25242.2|25242.2|25221.94|25221.94|25245.75|25245.75|25214.86|25214.86|0
1619008500000|2021-04-21 12:35:00|25218.4|25218.4|25226.71|25226.71|25230.26|25230.26|25218.4|25218.4|0
1619008800000|2021-04-21 12:40:00|25226.3|25226.3|25219.22|25219.22|25229.85|25229.85|25219.22|25219.22|0
1619009100000|2021-04-21 12:45:00|25219.63|25219.63|25239.29|25239.29|25239.29|25239.29|25219.63|25219.63|0
1619009400000|2021-04-21 12:50:00|25239.7|25239.7|25224.31|25224.31|25243.44|25243.44|25220.77|25220.77|0
1619009700000|2021-04-21 12:55:00|25227.85|25227.85|25232.52|25232.52|25243.75|25243.75|25227.85|25227.85|0
1619010000000|2021-04-21 13:00:00|25236.07|25236.07|25257.5|25257.5|25271.67|25271.67|25236.07|25236.07|0
1619010300000|2021-04-21 13:05:00|25253.96|25253.96|25248.63|25248.63|25260.46|25260.46|25236.64|25236.64|0
1619010600000|2021-04-21 13:10:00|25245.09|25245.09|25289.2|25289.2|25292.93|25292.93|25241.55|25241.55|0
1619010900000|2021-04-21 13:15:00|25292.74|25292.74|25300.24|25300.24|25311.46|25311.46|25292.74|25292.74|0
1619011200000|2021-04-21 13:20:00|25303.78|25303.78|25272.34|25272.34|25304.38|25304.38|25265.26|25265.26|0
1619011500000|2021-04-21 13:25:00|25275.88|25275.88|25272.68|25272.68|25275.88|25275.88|25251.43|25251.43|0
1619011800000|2021-04-21 13:30:00|25276.22|25276.22|25321.2|25321.2|25369.59|25369.59|25276.22|25276.22|0
1619012100000|2021-04-21 13:35:00|25328.28|25328.28|25331.39|25331.39|25350.49|25350.49|25301.71|25301.71|0
1619012400000|2021-04-21 13:40:00|25324.31|25324.31|25411.53|25411.53|25425.7|25425.7|25320.77|25320.77|0
1619012700000|2021-04-21 13:45:00|25407.99|25407.99|25399.75|25399.75|25424.73|25424.73|25391.27|25391.27|0
1619013000000|2021-04-21 13:50:00|25396.21|25396.21|25409.59|25409.59|25413.13|25413.13|25384.74|25384.74|0
1619013300000|2021-04-21 13:55:00|25402.51|25402.51|25471.32|25471.32|25471.32|25471.32|25402.51|25402.51|0
1619013600000|2021-04-21 14:00:00|25470.71|25470.71|25469.58|25469.58|25470.71|25470.71|25426.39|25426.39|0
1619013900000|2021-04-21 14:05:00|25469.99|25469.99|25455.03|25455.03|25494.59|25494.59|25455.03|25455.03|0
1619014200000|2021-04-21 14:10:00|25455.44|25455.44|25425.6|25425.6|25472.36|25472.36|25418.51|25418.51|0
1619014500000|2021-04-21 14:15:00|25429.14|25429.14|25447.04|25447.04|25457.66|25457.66|25406.08|25406.08|0
1619014800000|2021-04-21 14:20:00|25439.95|25439.95|25453.3|25453.3|25456.84|25456.84|25429.86|25429.86|0
1619015100000|2021-04-21 14:25:00|25456.84|25456.84|25446.6|25446.6|25464.14|25464.14|25446.02|25446.02|0
1619015400000|2021-04-21 14:30:00|25446|25446|25437.98|25437.98|25446.41|25446.41|25430.9|25430.9|0
1619015700000|2021-04-21 14:35:00|25438.58|25438.58|25421.07|25421.07|25445.67|25445.67|25420.69|25420.69|0
1619016000000|2021-04-21 14:40:00|25424.61|25424.61|25413.8|25413.8|25428.15|25428.15|25413.38|25413.38|0
1619016300000|2021-04-21 14:45:00|25414.37|25414.37|25405.07|25405.07|25414.37|25414.37|25399.6|25399.6|0
1619016600000|2021-04-21 14:50:00|25404.66|25404.66|25412.35|25412.35|25422.97|25422.97|25397.17|25397.17|0
1619016900000|2021-04-21 14:55:00|25415.89|25415.89|25417.12|25417.12|25420.25|25420.25|25407.82|25407.82|0
1619017200000|2021-04-21 15:00:00|25413.58|25413.58|25412.97|25412.97|25434.82|25434.82|25410.04|25410.04|0
1619017500000|2021-04-21 15:05:00|25416.52|25416.52|25399.19|25399.19|25417.72|25417.72|25399.19|25399.19|0
1619017800000|2021-04-21 15:10:00|25395.65|25395.65|25391.89|25391.89|25405.86|25405.86|25388.16|25388.16|0
1619018100000|2021-04-21 15:15:00|25392.3|25392.3|25387.55|25387.55|25399.38|25399.38|25383.63|25383.63|0
1619018400000|2021-04-21 15:20:00|25384.01|25384.01|25361.54|25361.54|25391.1|25391.1|25357.99|25357.99|0
1619018700000|2021-04-21 15:25:00|25362.14|25362.14|25403.96|25403.96|25403.96|25403.96|25355.66|25355.66|0
1619075700000|2021-04-22 07:15:00|25503.67|25503.67|25545.77|25545.77|25567.43|25567.43|25494.2|25494.2|0
1619076000000|2021-04-22 07:20:00|25549.31|25549.31|25564.99|25564.99|25569.74|25569.74|25541.41|25541.41|0
1619076300000|2021-04-22 07:25:00|25575.62|25575.62|25623.46|25623.46|25637.62|25637.62|25561.45|25561.45|0
1619076600000|2021-04-22 07:30:00|25624.28|25624.28|25674.7|25674.7|25674.7|25674.7|25623.87|25623.87|0
1619076900000|2021-04-22 07:35:00|25675.31|25675.31|25717.7|25717.7|25725.39|25725.39|25675.31|25675.31|0
1619077200000|2021-04-22 07:40:00|25718.12|25718.12|25742.33|25742.33|25763.17|25763.17|25702.68|25702.68|0
1619077500000|2021-04-22 07:45:00|25735.25|25735.25|25740.56|25740.56|25763.92|25763.92|25713.81|25713.81|0
1619077800000|2021-04-22 07:50:00|25733.48|25733.48|25730.12|25730.12|25740.75|25740.75|25717.7|25717.7|0
1619078100000|2021-04-22 07:55:00|25726.58|25726.58|25751.74|25751.74|25756.05|25756.05|25720.03|25720.03|0
1619078400000|2021-04-22 08:00:00|25755.28|25755.28|25744.63|25744.63|25779.25|25779.25|25723.38|25723.38|0
1619078700000|2021-04-22 08:05:00|25741.09|25741.09|25766.48|25766.48|25780.64|25780.64|25741.09|25741.09|0
1619079000000|2021-04-22 08:10:00|25764.84|25764.84|25754.62|25754.62|25782.95|25782.95|25751.68|25751.68|0
1619079300000|2021-04-22 08:15:00|25751.08|25751.08|25720.92|25720.92|25751.08|25751.08|25720.92|25720.92|0
1619079600000|2021-04-22 08:20:00|25717.38|25717.38|25700.87|25700.87|25728.6|25728.6|25700.87|25700.87|0
1619079900000|2021-04-22 08:25:00|25697.33|25697.33|25713.84|25713.84|25713.84|25713.84|25681.97|25681.97|0
1619080200000|2021-04-22 08:30:00|25713.45|25713.45|25757.4|25757.4|25757.4|25757.4|25713.26|25713.26|0
1619080500000|2021-04-22 08:35:00|25760.94|25760.94|25742.38|25742.38|25760.94|25760.94|25724.32|25724.32|0
1619080800000|2021-04-22 08:40:00|25741.78|25741.78|25741.18|25741.18|25744.72|25744.72|25727.62|25727.62|0
1619081100000|2021-04-22 08:45:00|25737.64|25737.64|25745.13|25745.13|25748.67|25748.67|25730.56|25730.56|0
1619081400000|2021-04-22 08:50:00|25748.67|25748.67|25732.17|25732.17|25754.02|25754.02|25721.55|25721.55|0
1619081700000|2021-04-22 08:55:00|25735.71|25735.71|25731.76|25731.76|25753.61|25753.61|25724.68|25724.68|0
1619082000000|2021-04-22 09:00:00|25735.3|25735.3|25696.47|25696.47|25735.3|25735.3|25692.93|25692.93|0
1619082300000|2021-04-22 09:05:00|25692.93|25692.93|25649.23|25649.23|25694.35|25694.35|25649.23|25649.23|0
1619082600000|2021-04-22 09:10:00|25645.69|25645.69|25628.78|25628.78|25645.69|25645.69|25624.03|25624.03|0
1619082900000|2021-04-22 09:15:00|25625.23|25625.23|25642.34|25642.34|25671.27|25671.27|25625.23|25625.23|0
1619083200000|2021-04-22 09:20:00|25638.8|25638.8|25664.98|25664.98|25664.98|25664.98|25634.05|25634.05|0
1619083500000|2021-04-22 09:25:00|25665.39|25665.39|25681.17|25681.17|25691.8|25691.8|25665.39|25665.39|0
1619083800000|2021-04-22 09:30:00|25670.55|25670.55|25663.49|25663.49|25681.2|25681.2|25652.84|25652.84|0
1619084100000|2021-04-22 09:35:00|25667.03|25667.03|25636.27|25636.27|25667.22|25667.22|25632.73|25632.73|0
1619084400000|2021-04-22 09:40:00|25639.81|25639.81|25640.6|25640.6|25654.58|25654.58|25636.27|25636.27|0
1619084700000|2021-04-22 09:45:00|25641.2|25641.2|25661.13|25661.13|25667.8|25667.8|25641.2|25641.2|0
1619085000000|2021-04-22 09:50:00|25671.75|25671.75|25666.47|25666.47|25684.18|25684.18|25657.58|25657.58|0
1619085300000|2021-04-22 09:55:00|25655.85|25655.85|25648.77|25648.77|25662.93|25662.93|25648.77|25648.77|0
1619085600000|2021-04-22 10:00:00|25652.31|25652.31|25639.91|25639.91|25665.9|25665.9|25639.91|25639.91|0
1619085900000|2021-04-22 10:05:00|25632.82|25632.82|25639.91|25639.91|25643.45|25643.45|25629.28|25629.28|0
1619086200000|2021-04-22 10:10:00|25640.51|25640.51|25638.72|25638.72|25651.73|25651.73|25628.09|25628.09|0
1619086500000|2021-04-22 10:15:00|25631.64|25631.64|25631.22|25631.22|25642.26|25642.26|25631.22|25631.22|0
1619086800000|2021-04-22 10:20:00|25627.68|25627.68|25659.36|25659.36|25659.36|25659.36|25626.07|25626.07|0
1619087100000|2021-04-22 10:25:00|25655.82|25655.82|25670.59|25670.59|25670.59|25670.59|25648.93|25648.93|0
1619087400000|2021-04-22 10:30:00|25677.67|25677.67|25690.32|25690.32|25693.86|25693.86|25674.54|25674.54|0
1619087700000|2021-04-22 10:35:00|25693.86|25693.86|25693.58|25693.58|25701.55|25701.55|25692.98|25692.98|0
1619088000000|2021-04-22 10:40:00|25697.12|25697.12|25701.86|25701.86|25706.42|25706.42|25692.56|25692.56|0
1619088300000|2021-04-22 10:45:00|25701.45|25701.45|25711.98|25711.98|25713.18|25713.18|25701.42|25701.42|0
1619088600000|2021-04-22 10:50:00|25715.52|25715.52|25709.83|25709.83|25716.92|25716.92|25698.61|25698.61|0
1619088900000|2021-04-22 10:55:00|25724|25724|25754.54|25754.54|25758.08|25758.08|25724|25724|0
1619089200000|2021-04-22 11:00:00|25747.46|25747.46|25700.22|25700.22|25747.46|25747.46|25700.22|25700.22|0
1619089500000|2021-04-22 11:05:00|25703.76|25703.76|25720.14|25720.14|25720.14|25720.14|25697.47|25697.47|0
1619089800000|2021-04-22 11:10:00|25723.68|25723.68|25751.29|25751.29|25758.56|25758.56|25723.68|25723.68|0
1619090100000|2021-04-22 11:15:00|25747.75|25747.75|25735.32|25735.32|25747.75|25747.75|25731.78|25731.78|0
1619090400000|2021-04-22 11:20:00|25735.92|25735.92|25725.08|25725.08|25735.92|25735.92|25724.7|25724.7|0
1619090700000|2021-04-22 11:25:00|25724.89|25724.89|25714.04|25714.04|25724.89|25724.89|25713.44|25713.44|0
1619091000000|2021-04-22 11:30:00|25710.5|25710.5|25704.14|25704.14|25710.5|25710.5|25689.98|25689.98|0
1619091300000|2021-04-22 11:35:00|25711.23|25711.23|25740.16|25740.16|25743.7|25743.7|25711.23|25711.23|0
1619091600000|2021-04-22 11:40:00|25736.62|25736.62|25712.62|25712.62|25740.16|25740.16|25712.62|25712.62|0
1619091900000|2021-04-22 11:45:00|25709.08|25709.08|25714.02|25714.02|25714.02|25714.02|25702.19|25702.19|0
1619092200000|2021-04-22 11:50:00|25710.48|25710.48|25717.56|25717.56|25724.64|25724.64|25710.48|25710.48|0
1619092500000|2021-04-22 11:55:00|25721.1|25721.1|25709.27|25709.27|25731.72|25731.72|25709.27|25709.27|0
1619092800000|2021-04-22 12:00:00|25709.68|25709.68|25752.42|25752.42|25759.51|25759.51|25706.74|25706.74|0
1619093100000|2021-04-22 12:05:00|25755.96|25755.96|25775.26|25775.26|25785.88|25785.88|25753.03|25753.03|0
1619093400000|2021-04-22 12:10:00|25782.34|25782.34|25772.49|25772.49|25792.36|25792.36|25764.03|25764.03|0
1619093700000|2021-04-22 12:15:00|25768.95|25768.95|25776.2|25776.2|25778.73|25778.73|25749.82|25749.82|0
1619094000000|2021-04-22 12:20:00|25776.8|25776.8|25786.82|25786.82|25787.43|25787.43|25772.66|25772.66|0
1619094300000|2021-04-22 12:25:00|25783.28|25783.28|25779.74|25779.74|25795.11|25795.11|25772.25|25772.25|0
1619094600000|2021-04-22 12:30:00|25769.12|25769.12|25838.69|25838.69|25841.43|25841.43|25765.58|25765.58|0
1619094900000|2021-04-22 12:35:00|25835.15|25835.15|25861.14|25861.14|25875.3|25875.3|25835.15|25835.15|0
1619095200000|2021-04-22 12:40:00|25864.68|25864.68|25835.34|25835.34|25868.22|25868.22|25835.34|25835.34|0
1619095500000|2021-04-22 12:45:00|25838.88|25838.88|25874.48|25874.48|25878.02|25878.02|25838.88|25838.88|0
1619095800000|2021-04-22 12:50:00|25870.94|25870.94|25855.16|25855.16|25871.54|25871.54|25844.54|25844.54|0
1619096100000|2021-04-22 12:55:00|25856.37|25856.37|25806.12|25806.12|25856.37|25856.37|25776.65|25776.65|0
1619096400000|2021-04-22 13:00:00|25795.49|25795.49|25825.12|25825.12|25825.12|25825.12|25795.18|25795.18|0
1619096700000|2021-04-22 13:05:00|25828.67|25828.67|25822.18|25822.18|25828.67|25828.67|25806.21|25806.21|0
1619097000000|2021-04-22 13:10:00|25825.73|25825.73|25837.36|25837.36|25837.36|25837.36|25811.56|25811.56|0
1619097300000|2021-04-22 13:15:00|25840.9|25840.9|25851.33|25851.33|25851.33|25851.33|25825.53|25825.53|0
1619097600000|2021-04-22 13:20:00|25850.92|25850.92|25864.9|25864.9|25864.9|25864.9|25838.5|25838.5|0
1619097900000|2021-04-22 13:25:00|25861.36|25861.36|25852.44|25852.44|25882.19|25882.19|25849.72|25849.72|0
1619098200000|2021-04-22 13:30:00|25845.36|25845.36|25867.56|25867.56|25874.65|25874.65|25783.93|25783.93|0
1619098500000|2021-04-22 13:35:00|25864.02|25864.02|25883.85|25883.85|25894.47|25894.47|25856.94|25856.94|0
1619098800000|2021-04-22 13:40:00|25887.39|25887.39|25880.72|25880.72|25887.39|25887.39|25851.38|25851.38|0
1619099100000|2021-04-22 13:45:00|25887.8|25887.8|25888.88|25888.88|25906.78|25906.78|25879.39|25879.39|0
1619099400000|2021-04-22 13:50:00|25885.34|25885.34|25876.45|25876.45|25905.99|25905.99|25873.52|25873.52|0
1619099700000|2021-04-22 13:55:00|25872.91|25872.91|25885.27|25885.27|25888.81|25888.81|25869.91|25869.91|0
1619100000000|2021-04-22 14:00:00|25888.81|25888.81|25850.39|25850.39|25888.81|25888.81|25846.25|25846.25|0
1619100300000|2021-04-22 14:05:00|25853.93|25853.93|25881.23|25881.23|25892.96|25892.96|25843.91|25843.91|0
1619100600000|2021-04-22 14:10:00|25880.63|25880.63|25879.86|25879.86|25890.48|25890.48|25875.72|25875.72|0
1619100900000|2021-04-22 14:15:00|25879.26|25879.26|25878.27|25878.27|25889.28|25889.28|25876.66|25876.66|0
1619101200000|2021-04-22 14:20:00|25874.73|25874.73|25918.02|25918.02|25918.02|25918.02|25871.19|25871.19|0
1619101500000|2021-04-22 14:25:00|25918.62|25918.62|25913.63|25913.63|25918.62|25918.62|25899.87|25899.87|0
1619101800000|2021-04-22 14:30:00|25917.17|25917.17|25941.55|25941.55|25962.79|25962.79|25917.17|25917.17|0
1619102100000|2021-04-22 14:35:00|25940.34|25940.34|25945.62|25945.62|25965.54|25965.54|25936.8|25936.8|0
1619102400000|2021-04-22 14:40:00|25945.21|25945.21|25936.32|25936.32|25959.98|25959.98|25923.36|25923.36|0
1619102700000|2021-04-22 14:45:00|25932.78|25932.78|25961.33|25961.33|25965.47|25965.47|25932.78|25932.78|0
1619103000000|2021-04-22 14:50:00|25964.87|25964.87|25916.87|25916.87|25975.11|25975.11|25905.83|25905.83|0
1619103300000|2021-04-22 14:55:00|25920.41|25920.41|25904.43|25904.43|25923.95|25923.95|25895.02|25895.02|0
1619103600000|2021-04-22 15:00:00|25905.04|25905.04|25936.72|25936.72|25950.88|25950.88|25871.96|25871.96|0
1619103900000|2021-04-22 15:05:00|25937.13|25937.13|25980.62|25980.62|25984.16|25984.16|25930.04|25930.04|0
1619104200000|2021-04-22 15:10:00|25984.16|25984.16|25969.61|25969.61|26000.93|26000.93|25965.68|25965.68|0
1619104500000|2021-04-22 15:15:00|25973.15|25973.15|25985.58|25985.58|25995.6|25995.6|25958.79|25958.79|0
1619104800000|2021-04-22 15:20:00|25985.99|25985.99|25994.88|25994.88|26004.9|26004.9|25975.36|25975.36|0
1619105100000|2021-04-22 15:25:00|26001.96|26001.96|25990.3|25990.3|26017.11|26017.11|25980.68|25980.68|0
1619162100000|2021-04-23 07:15:00|25768.55|25768.55|25778.07|25778.07|25816.61|25816.61|25768.55|25768.55|0
1619162400000|2021-04-23 07:20:00|25767.45|25767.45|25781.53|25781.53|25788.61|25788.61|25761.85|25761.85|0
1619162700000|2021-04-23 07:25:00|25774.45|25774.45|25774.47|25774.47|25792.75|25792.75|25769.7|25769.7|0
1619163000000|2021-04-23 07:30:00|25781.56|25781.56|25751.13|25751.13|25781.56|25781.56|25747.63|25747.63|0
1619163300000|2021-04-23 07:35:00|25747.59|25747.59|25718.66|25718.66|25783|25783|25718.66|25718.66|0
1619163600000|2021-04-23 07:40:00|25715.12|25715.12|25748.79|25748.79|25751.13|25751.13|25715.12|25715.12|0
1619163900000|2021-04-23 07:45:00|25738.17|25738.17|25726.24|25726.24|25752.94|25752.94|25719.98|25719.98|0
1619164200000|2021-04-23 07:50:00|25729.79|25729.79|25768.04|25768.04|25768.04|25768.04|25729.79|25729.79|0
1619164500000|2021-04-23 07:55:00|25764.5|25764.5|25788.73|25788.73|25789.53|25789.53|25764.5|25764.5|0
1619164800000|2021-04-23 08:00:00|25792.27|25792.27|25798.99|25798.99|25809.61|25809.61|25782.61|25782.61|0
1619165100000|2021-04-23 08:05:00|25797.79|25797.79|25826.53|25826.53|25826.53|25826.53|25787.16|25787.16|0
1619165400000|2021-04-23 08:10:00|25812.36|25812.36|25795.95|25795.95|25812.36|25812.36|25788.87|25788.87|0
1619165700000|2021-04-23 08:15:00|25788.87|25788.87|25780.56|25780.56|25788.87|25788.87|25769.93|25769.93|0
1619166000000|2021-04-23 08:20:00|25777.01|25777.01|25777.21|25777.21|25780.56|25780.56|25769.52|25769.52|0
1619166300000|2021-04-23 08:25:00|25777.62|25777.62|25762.63|25762.63|25781.54|25781.54|25755.55|25755.55|0
1619166600000|2021-04-23 08:30:00|25755.55|25755.55|25763.78|25763.78|25766.72|25766.72|25740.56|25740.56|0
1619166900000|2021-04-23 08:35:00|25764.19|25764.19|25789.08|25789.08|25797.49|25797.49|25764.19|25764.19|0
1619167200000|2021-04-23 08:40:00|25790.88|25790.88|25762.1|25762.1|25797.36|25797.36|25758.37|25758.37|0
1619167500000|2021-04-23 08:45:00|25761.91|25761.91|25757.71|25757.71|25767.75|25767.75|25748.48|25748.48|0
1619167800000|2021-04-23 08:50:00|25754.17|25754.17|25731.72|25731.72|25757.71|25757.71|25731.72|25731.72|0
1619168100000|2021-04-23 08:55:00|25746.49|25746.49|25701.2|25701.2|25746.49|25746.49|25701.2|25701.2|0
1619168400000|2021-04-23 09:00:00|25704.74|25704.74|25705.12|25705.12|25712.21|25712.21|25699.78|25699.78|0
1619168700000|2021-04-23 09:05:00|25709.08|25709.08|25688.19|25688.19|25709.49|25709.49|25687.04|25687.04|0
1619169000000|2021-04-23 09:10:00|25684.64|25684.64|25662.6|25662.6|25689.01|25689.01|25659.06|25659.06|0
1619169300000|2021-04-23 09:15:00|25659.06|25659.06|25687.99|25687.99|25687.99|25687.99|25655.52|25655.52|0
1619169600000|2021-04-23 09:20:00|25691.54|25691.54|25683.85|25683.85|25698.62|25698.62|25683.85|25683.85|0
1619169900000|2021-04-23 09:25:00|25676.77|25676.77|25678.89|25678.89|25678.89|25678.89|25664.34|25664.34|0
1619170200000|2021-04-23 09:30:00|25671.81|25671.81|25641.89|25641.89|25671.81|25671.81|25641.89|25641.89|0
1619170500000|2021-04-23 09:35:00|25645.43|25645.43|25663.55|25663.55|25663.55|25663.55|25645.43|25645.43|0
1619170800000|2021-04-23 09:40:00|25670.63|25670.63|25663.16|25663.16|25674.17|25674.17|25649.38|25649.38|0
1619171100000|2021-04-23 09:45:00|25659.62|25659.62|25631.99|25631.99|25663.16|25663.16|25628.45|25628.45|0
1619171400000|2021-04-23 09:50:00|25628.45|25628.45|25634.74|25634.74|25638.88|25638.88|25621.17|25621.17|0
1619171700000|2021-04-23 09:55:00|25631.19|25631.19|25585.66|25585.66|25634.74|25634.74|25582.12|25582.12|0
1619172000000|2021-04-23 10:00:00|25585.28|25585.28|25566.59|25566.59|25585.28|25585.28|25553.03|25553.03|0
1619172300000|2021-04-23 10:05:00|25573.67|25573.67|25552.42|25552.42|25573.67|25573.67|25548.88|25548.88|0
1619172600000|2021-04-23 10:10:00|25545.34|25545.34|25538.01|25538.01|25562.23|25562.23|25537.44|25537.44|0
1619172900000|2021-04-23 10:15:00|25545.1|25545.1|25543.7|25543.7|25547.43|25547.43|25536.62|25536.62|0
1619173200000|2021-04-23 10:20:00|25547.24|25547.24|25565.96|25565.96|25565.96|25565.96|25538.96|25538.96|0
1619173500000|2021-04-23 10:25:00|25573.04|25573.04|25618.28|25618.28|25628.9|25628.9|25569.5|25569.5|0
1619173800000|2021-04-23 10:30:00|25621.82|25621.82|25599.39|25599.39|25621.82|25621.82|25595.85|25595.85|0
1619174100000|2021-04-23 10:35:00|25595.85|25595.85|25580.89|25580.89|25595.85|25595.85|25573.81|25573.81|0
1619174400000|2021-04-23 10:40:00|25580.29|25580.29|25586.05|25586.05|25605.08|25605.08|25580.29|25580.29|0
1619174700000|2021-04-23 10:45:00|25582.51|25582.51|25582.92|25582.92|25597.08|25597.08|25582.51|25582.51|0
1619175000000|2021-04-23 10:50:00|25586.46|25586.46|25616.59|25616.59|25619.53|25619.53|25586.46|25586.46|0
1619175300000|2021-04-23 10:55:00|25620.13|25620.13|25601.44|25601.44|25620.13|25620.13|25594.14|25594.14|0
1619175600000|2021-04-23 11:00:00|25604.98|25604.98|25592.41|25592.41|25605.81|25605.81|25582.39|25582.39|0
1619175900000|2021-04-23 11:05:00|25595.95|25595.95|25588.26|25588.26|25603.03|25603.03|25584.72|25584.72|0
1619176200000|2021-04-23 11:10:00|25584.72|25584.72|25580.77|25580.77|25584.72|25584.72|25569.55|25569.55|0
1619176500000|2021-04-23 11:15:00|25587.85|25587.85|25598.48|25598.48|25602.02|25602.02|25587.85|25587.85|0
1619176800000|2021-04-23 11:20:00|25598.07|25598.07|25594.53|25594.53|25598.07|25598.07|25587.44|25587.44|0
1619177100000|2021-04-23 11:25:00|25590.99|25590.99|25616.18|25616.18|25619.92|25619.92|25590.99|25590.99|0
1619177400000|2021-04-23 11:30:00|25615.99|25615.99|25612.45|25612.45|25626.62|25626.62|25605.37|25605.37|0
1619177700000|2021-04-23 11:35:00|25608.91|25608.91|25601.01|25601.01|25608.91|25608.91|25597.47|25597.47|0
1619178000000|2021-04-23 11:40:00|25604.55|25604.55|25609.22|25609.22|25616.91|25616.91|25602.74|25602.74|0
1619178300000|2021-04-23 11:45:00|25612.76|25612.76|25609.42|25609.42|25623.58|25623.58|25605.87|25605.87|0
1619178600000|2021-04-23 11:50:00|25609|25609|25620.23|25620.23|25629.65|25629.65|25587.16|25587.16|0
1619178900000|2021-04-23 11:55:00|25620.83|25620.83|25617.7|25617.7|25630.13|25630.13|25617.51|25617.51|0
1619179200000|2021-04-23 12:00:00|25624.78|25624.78|25617.54|25617.54|25635.82|25635.82|25617.54|25617.54|0
1619179500000|2021-04-23 12:05:00|25621.08|25621.08|25627.94|25627.94|25642.52|25642.52|25621.08|25621.08|0
1619179800000|2021-04-23 12:10:00|25631.48|25631.48|25627.94|25627.94|25631.48|25631.48|25627.94|25627.94|0
1619180100000|2021-04-23 12:15:00|25624.4|25624.4|25616.5|25616.5|25624.78|25624.78|25616.5|25616.5|0
1619180400000|2021-04-23 12:20:00|25615.9|25615.9|25629.7|25629.7|25629.7|25629.7|25600.53|25600.53|0
1619180700000|2021-04-23 12:25:00|25633.25|25633.25|25655.51|25655.51|25662.59|25662.59|25629.7|25629.7|0
1619181000000|2021-04-23 12:30:00|25659.05|25659.05|25656.11|25656.11|25666.13|25666.13|25644.88|25644.88|0
1619181300000|2021-04-23 12:35:00|25652.57|25652.57|25671.28|25671.28|25671.28|25671.28|25649.02|25649.02|0
1619181600000|2021-04-23 12:40:00|25667.74|25667.74|25650.64|25650.64|25667.74|25667.74|25650.64|25650.64|0
1619181900000|2021-04-23 12:45:00|25654.18|25654.18|25672.08|25672.08|25672.08|25672.08|25654.18|25654.18|0
1619182200000|2021-04-23 12:50:00|25675.62|25675.62|25670.65|25670.65|25675.62|25675.62|25667.11|25667.11|0
1619182500000|2021-04-23 12:55:00|25671.07|25671.07|25679.54|25679.54|25679.54|25679.54|25668.92|25668.92|0
1619182800000|2021-04-23 13:00:00|25683.08|25683.08|25696.65|25696.65|25707.87|25707.87|25683.08|25683.08|0
1619183100000|2021-04-23 13:05:00|25700.19|25700.19|25711.41|25711.41|25724.98|25724.98|25700.19|25700.19|0
1619183400000|2021-04-23 13:10:00|25700.79|25700.79|25701.39|25701.39|25704.33|25704.33|25690.17|25690.17|0
1619183700000|2021-04-23 13:15:00|25697.85|25697.85|25686.43|25686.43|25697.85|25697.85|25682.89|25682.89|0
1619184000000|2021-04-23 13:20:00|25687.03|25687.03|25685.61|25685.61|25689.15|25689.15|25671.45|25671.45|0
1619184300000|2021-04-23 13:25:00|25689.15|25689.15|25697.06|25697.06|25697.06|25697.06|25689.15|25689.15|0
1619184600000|2021-04-23 13:30:00|25694.72|25694.72|25681.8|25681.8|25736.08|25736.08|25681.8|25681.8|0
1619184900000|2021-04-23 13:35:00|25677.66|25677.66|25666.72|25666.72|25678.04|25678.04|25617.14|25617.14|0
1619185200000|2021-04-23 13:40:00|25667.32|25667.32|25696.32|25696.32|25703.41|25703.41|25659.13|25659.13|0
1619185500000|2021-04-23 13:45:00|25692.78|25692.78|25717.6|25717.6|25727.62|25727.62|25681.75|25681.75|0
1619185800000|2021-04-23 13:50:00|25718.01|25718.01|25737.11|25737.11|25737.11|25737.11|25704.64|25704.64|0
1619186100000|2021-04-23 13:55:00|25740.65|25740.65|25765.13|25765.13|25766.86|25766.86|25740.65|25740.65|0
1619186400000|2021-04-23 14:00:00|25768.67|25768.67|25730.44|25730.44|25768.67|25768.67|25730.44|25730.44|0
1619186700000|2021-04-23 14:05:00|25733.98|25733.98|25737.55|25737.55|25748.14|25748.14|25723.36|25723.36|0
1619187000000|2021-04-23 14:10:00|25734.01|25734.01|25730.08|25730.08|25734.01|25734.01|25719.46|25719.46|0
1619187300000|2021-04-23 14:15:00|25726.13|25726.13|25733.4|25733.4|25737.55|25737.55|25721.99|25721.99|0
1619187600000|2021-04-23 14:20:00|25722.78|25722.78|25733.43|25733.43|25737.36|25737.36|25721.58|25721.58|0
1619187900000|2021-04-23 14:25:00|25733.81|25733.81|25716.3|25716.3|25734.42|25734.42|25716.3|25716.3|0
1619188200000|2021-04-23 14:30:00|25715.92|25715.92|25716.21|25716.21|25740.2|25740.2|25708.83|25708.83|0
1619188500000|2021-04-23 14:35:00|25719.75|25719.75|25718.71|25718.71|25726.83|25726.83|25702.42|25702.42|0
1619188800000|2021-04-23 14:40:00|25722.25|25722.25|25725.22|25725.22|25736.41|25736.41|25718.71|25718.71|0
1619189100000|2021-04-23 14:45:00|25723.45|25723.45|25745.71|25745.71|25755.93|25755.93|25723.45|25723.45|0
1619189400000|2021-04-23 14:50:00|25749.25|25749.25|25793.55|25793.55|25797.09|25797.09|25749.25|25749.25|0
1619189700000|2021-04-23 14:55:00|25797.09|25797.09|25846.26|25846.26|25860.43|25860.43|25792.95|25792.95|0
1619190000000|2021-04-23 15:00:00|25842.72|25842.72|25807.91|25807.91|25842.72|25842.72|25803.16|25803.16|0
1619190300000|2021-04-23 15:05:00|25800.83|25800.83|25826.27|25826.27|25836.46|25836.46|25783.12|25783.12|0
1619190600000|2021-04-23 15:10:00|25829.81|25829.81|25822.76|25822.76|25835.91|25835.91|25807.96|25807.96|0
1619190900000|2021-04-23 15:15:00|25823.14|25823.14|25820.2|25820.2|25827.28|25827.28|25801.89|25801.89|0
1619191200000|2021-04-23 15:20:00|25823.74|25823.74|25824.56|25824.56|25834.97|25834.97|25813.53|25813.53|0
1619191500000|2021-04-23 15:25:00|25828.1|25828.1|25837.72|25837.72|25837.72|25837.72|25812.93|25812.93|0
1619421300000|2021-04-26 07:15:00|25670.35|25670.35|25582.79|25582.79|25670.35|25670.35|25579.25|25579.25|0
1619421600000|2021-04-26 07:20:00|25586.33|25586.33|25588.52|25588.52|25606.67|25606.67|25580.84|25580.84|0
1619421900000|2021-04-26 07:25:00|25592.06|25592.06|25597.19|25597.19|25612.9|25612.9|25586.57|25586.57|0
1619422200000|2021-04-26 07:30:00|25593.65|25593.65|25646.02|25646.02|25649.56|25649.56|25582.42|25582.42|0
1619422500000|2021-04-26 07:35:00|25649.56|25649.56|25634.23|25634.23|25653.1|25653.1|25610.6|25610.6|0
1619422800000|2021-04-26 07:40:00|25641.31|25641.31|25638.98|25638.98|25649|25649|25634.83|25634.83|0
1619423100000|2021-04-26 07:45:00|25642.52|25642.52|25643.27|25643.27|25646.03|25646.03|25627.34|25627.34|0
1619423400000|2021-04-26 07:50:00|25650.36|25650.36|25635.71|25635.71|25656.84|25656.84|25635.71|25635.71|0
1619423700000|2021-04-26 07:55:00|25635.52|25635.52|25612.4|25612.4|25638.2|25638.2|25612.4|25612.4|0
1619424000000|2021-04-26 08:00:00|25615.94|25615.94|25578.04|25578.04|25616.93|25616.93|25560.94|25560.94|0
1619424300000|2021-04-26 08:05:00|25574.5|25574.5|25550.82|25550.82|25580.38|25580.38|25543.73|25543.73|0
1619424600000|2021-04-26 08:10:00|25554.36|25554.36|25479.2|25479.2|25564.98|25564.98|25479.2|25479.2|0
1619424900000|2021-04-26 08:15:00|25475.66|25475.66|25478.6|25478.6|25504.59|25504.59|25474.46|25474.46|0
1619425200000|2021-04-26 08:20:00|25482.14|25482.14|25469.68|25469.68|25482.74|25482.74|25446.48|25446.48|0
1619425500000|2021-04-26 08:25:00|25468.72|25468.72|25470.87|25470.87|25470.87|25470.87|25450|25450|0
1619425800000|2021-04-26 08:30:00|25463.78|25463.78|25504.35|25504.35|25504.35|25504.35|25456.7|25456.7|0
1619426100000|2021-04-26 08:35:00|25507.89|25507.89|25532.87|25532.87|25539.96|25539.96|25507.89|25507.89|0
1619426400000|2021-04-26 08:40:00|25536.41|25536.41|25577.61|25577.61|25584.69|25584.69|25536.41|25536.41|0
1619426700000|2021-04-26 08:45:00|25581.15|25581.15|25609.89|25609.89|25609.89|25609.89|25580.96|25580.96|0
1619427000000|2021-04-26 08:50:00|25613.43|25613.43|25638.49|25638.49|25656.79|25656.79|25613.43|25613.43|0
1619427300000|2021-04-26 08:55:00|25634.94|25634.94|25645.57|25645.57|25652.65|25652.65|25631.4|25631.4|0
1619427600000|2021-04-26 09:00:00|25649.11|25649.11|25646.7|25646.7|25662.67|25662.67|25644.36|25644.36|0
1619427900000|2021-04-26 09:05:00|25643.16|25643.16|25644.78|25644.78|25654.8|25654.8|25630.01|25630.01|0
1619428200000|2021-04-26 09:10:00|25643.57|25643.57|25615.22|25615.22|25644.17|25644.17|25614.23|25614.23|0
1619428500000|2021-04-26 09:15:00|25615.82|25615.82|25609.91|25609.91|25616.39|25616.39|25605.19|25605.19|0
1619428800000|2021-04-26 09:20:00|25606.37|25606.37|25646.56|25646.56|25653.64|25653.64|25606.37|25606.37|0
1619429100000|2021-04-26 09:25:00|25643.01|25643.01|25616.25|25616.25|25643.01|25643.01|25616.25|25616.25|0
1619429400000|2021-04-26 09:30:00|25615.65|25615.65|25559.27|25559.27|25616.86|25616.86|25559.27|25559.27|0
1619429700000|2021-04-26 09:35:00|25558.66|25558.66|25545.41|25545.41|25558.66|25558.66|25534.07|25534.07|0
1619430000000|2021-04-26 09:40:00|25544.81|25544.81|25519.08|25519.08|25545.41|25545.41|25519.08|25519.08|0
1619430300000|2021-04-26 09:45:00|25522.62|25522.62|25517.95|25517.95|25538.25|25538.25|25517.95|25517.95|0
1619430600000|2021-04-26 09:50:00|25521.49|25521.49|25476.78|25476.78|25521.49|25521.49|25469.09|25469.09|0
1619430900000|2021-04-26 09:55:00|25483.86|25483.86|25476.39|25476.39|25483.86|25483.86|25457.68|25457.68|0
1619431200000|2021-04-26 10:00:00|25472.85|25472.85|25474.78|25474.78|25487.74|25487.74|25458.28|25458.28|0
1619431500000|2021-04-26 10:05:00|25478.32|25478.32|25483|25483|25512.53|25512.53|25478.32|25478.32|0
1619431800000|2021-04-26 10:10:00|25482.59|25482.59|25457.8|25457.8|25486.13|25486.13|25454.26|25454.26|0
1619432100000|2021-04-26 10:15:00|25457.6|25457.6|25431.61|25431.61|25457.6|25457.6|25409.35|25409.35|0
1619432400000|2021-04-26 10:20:00|25449.32|25449.32|25438.09|25438.09|25456.4|25456.4|25427.47|25427.47|0
1619432700000|2021-04-26 10:25:00|25439.3|25439.3|25415.42|25415.42|25443.25|25443.25|25414.85|25414.85|0
1619433000000|2021-04-26 10:30:00|25415.23|25415.23|25407.55|25407.55|25437.08|25437.08|25407.55|25407.55|0
1619433300000|2021-04-26 10:35:00|25407.14|25407.14|25372.31|25372.31|25407.14|25407.14|25369.15|25369.15|0
1619433600000|2021-04-26 10:40:00|25365.23|25365.23|25382.52|25382.52|25386.06|25386.06|25365.23|25365.23|0
1619433900000|2021-04-26 10:45:00|25378.98|25378.98|25380.13|25380.13|25397.45|25397.45|25378.98|25378.98|0
1619434200000|2021-04-26 10:50:00|25383.67|25383.67|25380.52|25380.52|25387.21|25387.21|25372.45|25372.45|0
1619434500000|2021-04-26 10:55:00|25391.14|25391.14|25389.38|25389.38|25411.44|25411.44|25385.45|25385.45|0
1619434800000|2021-04-26 11:00:00|25397.06|25397.06|25398.99|25398.99|25421.47|25421.47|25395.45|25395.45|0
1619435100000|2021-04-26 11:05:00|25391.91|25391.91|25397.09|25397.09|25404.17|25404.17|25377.74|25377.74|0
1619435400000|2021-04-26 11:10:00|25393.55|25393.55|25423.08|25423.08|25423.9|25423.9|25393.55|25393.55|0
1619435700000|2021-04-26 11:15:00|25423.46|25423.46|25392.32|25392.32|25427.01|25427.01|25392.32|25392.32|0
1619436000000|2021-04-26 11:20:00|25392.92|25392.92|25397.09|25397.09|25397.09|25397.09|25378.18|25378.18|0
1619436300000|2021-04-26 11:25:00|25397.69|25397.69|25401.23|25401.23|25404.17|25404.17|25386.46|25386.46|0
1619436600000|2021-04-26 11:30:00|25400.63|25400.63|25396.94|25396.94|25408.75|25408.75|25387.5|25387.5|0
1619436900000|2021-04-26 11:35:00|25396.37|25396.37|25415.44|25415.44|25415.44|25415.44|25396.37|25396.37|0
1619437200000|2021-04-26 11:40:00|25418.98|25418.98|25445.19|25445.19|25451.07|25451.07|25418.98|25418.98|0
1619437500000|2021-04-26 11:45:00|25441.65|25441.65|25434.57|25434.57|25445.19|25445.19|25431.03|25431.03|0
1619437800000|2021-04-26 11:50:00|25431.03|25431.03|25452.47|25452.47|25452.47|25452.47|25416.86|25416.86|0
1619438100000|2021-04-26 11:55:00|25453.07|25453.07|25456.08|25456.08|25470.77|25470.77|25453.07|25453.07|0
1619438400000|2021-04-26 12:00:00|25456.49|25456.49|25460.44|25460.44|25471.06|25471.06|25453.36|25453.36|0
1619438700000|2021-04-26 12:05:00|25456.9|25456.9|25460.95|25460.95|25475.02|25475.02|25450.92|25450.92|0
1619439000000|2021-04-26 12:10:00|25464.49|25464.49|25479.57|25479.57|25494.94|25494.94|25463.28|25463.28|0
1619439300000|2021-04-26 12:15:00|25476.03|25476.03|25444.95|25444.95|25476.03|25476.03|25444.95|25444.95|0
1619439600000|2021-04-26 12:20:00|25448.49|25448.49|25452.06|25452.06|25463.5|25463.5|25447.72|25447.72|0
1619439900000|2021-04-26 12:25:00|25459.14|25459.14|25481.98|25481.98|25481.98|25481.98|25458.95|25458.95|0
1619440200000|2021-04-26 12:30:00|25478.43|25478.43|25496.14|25496.14|25502.09|25502.09|25478.43|25478.43|0
1619440500000|2021-04-26 12:35:00|25496.74|25496.74|25485.52|25485.52|25505.41|25505.41|25485.52|25485.52|0
1619440800000|2021-04-26 12:40:00|25485.93|25485.93|25483.78|25483.78|25491.47|25491.47|25476.7|25476.7|0
1619441100000|2021-04-26 12:45:00|25484.36|25484.36|25535.96|25535.96|25542.44|25542.44|25484.36|25484.36|0
1619441400000|2021-04-26 12:50:00|25539.5|25539.5|25547.59|25547.59|25547.59|25547.59|25532.42|25532.42|0
1619441700000|2021-04-26 12:55:00|25551.14|25551.14|25557.43|25557.43|25571.59|25571.59|25536.9|25536.9|0
1619442000000|2021-04-26 13:00:00|25560.97|25560.97|25564.51|25564.51|25571.59|25571.59|25550.34|25550.34|0
1619442300000|2021-04-26 13:05:00|25560.97|25560.97|25541.65|25541.65|25560.97|25560.97|25502.69|25502.69|0
1619442600000|2021-04-26 13:10:00|25538.11|25538.11|25498.55|25498.55|25538.11|25538.11|25498.55|25498.55|0
1619442900000|2021-04-26 13:15:00|25498.96|25498.96|25503.32|25503.32|25525.17|25525.17|25498.96|25498.96|0
1619443200000|2021-04-26 13:20:00|25502.91|25502.91|25454.25|25454.25|25503.51|25503.51|25450.71|25450.71|0
1619443500000|2021-04-26 13:25:00|25457.79|25457.79|25411.95|25411.95|25460.92|25460.92|25390.7|25390.7|0
1619443800000|2021-04-26 13:30:00|25404.86|25404.86|25314.52|25314.52|25445.02|25445.02|25284.22|25284.22|0
1619444100000|2021-04-26 13:35:00|25318.06|25318.06|25287.66|25287.66|25352.27|25352.27|25281.44|25281.44|0
1619444400000|2021-04-26 13:40:00|25291.2|25291.2|25310.18|25310.18|25332.76|25332.76|25263.07|25263.07|0
1619444700000|2021-04-26 13:45:00|25296.02|25296.02|25297.15|25297.15|25327.29|25327.29|25282.99|25282.99|0
1619445000000|2021-04-26 13:50:00|25296.74|25296.74|25315.77|25315.77|25329.94|25329.94|25296.74|25296.74|0
1619445300000|2021-04-26 13:55:00|25312.23|25312.23|25275.42|25275.42|25319.31|25319.31|25275.42|25275.42|0
1619445600000|2021-04-26 14:00:00|25274.22|25274.22|25276.53|25276.53|25288.39|25288.39|25263.57|25263.57|0
1619445900000|2021-04-26 14:05:00|25283.61|25283.61|25284.65|25284.65|25306.09|25306.09|25272.99|25272.99|0
1619446200000|2021-04-26 14:10:00|25281.11|25281.11|25295.06|25295.06|25295.88|25295.88|25263.4|25263.4|0
1619446500000|2021-04-26 14:15:00|25302.14|25302.14|25310.04|25310.04|25324.21|25324.21|25299.42|25299.42|0
1619446800000|2021-04-26 14:20:00|25306.5|25306.5|25299.83|25299.83|25324.81|25324.81|25296.48|25296.48|0
1619447100000|2021-04-26 14:25:00|25300.02|25300.02|25317.13|25317.13|25317.13|25317.13|25296.07|25296.07|0
1619447400000|2021-04-26 14:30:00|25313.58|25313.58|25318.93|25318.93|25321.27|25321.27|25307.1|25307.1|0
1619447700000|2021-04-26 14:35:00|25322.47|25322.47|25336.54|25336.54|25336.54|25336.54|25308.31|25308.31|0
1619448000000|2021-04-26 14:40:00|25333|25333|25305.69|25305.69|25333|25333|25293.87|25293.87|0
1619448300000|2021-04-26 14:45:00|25305.5|25305.5|25301.14|25301.14|25309.04|25309.04|25291.53|25291.53|0
1619448600000|2021-04-26 14:50:00|25304.68|25304.68|25287.91|25287.91|25311.76|25311.76|25287.34|25287.34|0
1619448900000|2021-04-26 14:55:00|25284.37|25284.37|25245.76|25245.76|25298.35|25298.35|25238.68|25238.68|0
1619449200000|2021-04-26 15:00:00|25246.36|25246.36|25253.25|25253.25|25271.97|25271.97|25242.82|25242.82|0
1619449500000|2021-04-26 15:05:00|25256.79|25256.79|25262.33|25262.33|25276.5|25276.5|25256.79|25256.79|0
1619449800000|2021-04-26 15:10:00|25269.42|25269.42|25258.19|25258.19|25275.9|25275.9|25254.05|25254.05|0
1619450100000|2021-04-26 15:15:00|25254.65|25254.65|25246.43|25246.43|25258.19|25258.19|25226.95|25226.95|0
1619450400000|2021-04-26 15:20:00|25245.83|25245.83|25262.5|25262.5|25267.46|25267.46|25242.29|25242.29|0
1619450700000|2021-04-26 15:25:00|25258.95|25258.95|25247.37|25247.37|25270.02|25270.02|25247.37|25247.37|0
1619507700000|2021-04-27 07:15:00|25346.65|25346.65|25328.87|25328.87|25346.65|25346.65|25302.06|25302.06|0
1619508000000|2021-04-27 07:20:00|25332.41|25332.41|25289.09|25289.09|25339.49|25339.49|25289.09|25289.09|0
1619508300000|2021-04-27 07:25:00|25285.55|25285.55|25343.41|25343.41|25343.41|25343.41|25285.55|25285.55|0
1619508600000|2021-04-27 07:30:00|25344.01|25344.01|25362.13|25362.13|25371.52|25371.52|25344.01|25344.01|0
1619508900000|2021-04-27 07:35:00|25363.33|25363.33|25360.05|25360.05|25371.28|25371.28|25357.11|25357.11|0
1619509200000|2021-04-27 07:40:00|25363.59|25363.59|25389.78|25389.78|25389.78|25389.78|25363.59|25363.59|0
1619509500000|2021-04-27 07:45:00|25389.18|25389.18|25371.98|25371.98|25399.8|25399.8|25364.39|25364.39|0
1619509800000|2021-04-27 07:50:00|25368.43|25368.43|25370.22|25370.22|25377.31|25377.31|25360.75|25360.75|0
1619510100000|2021-04-27 07:55:00|25373.76|25373.76|25373.76|25373.76|25391.47|25391.47|25355.46|25355.46|0
1619510400000|2021-04-27 08:00:00|25370.22|25370.22|25403.27|25403.27|25403.27|25403.27|25348.37|25348.37|0
1619510700000|2021-04-27 08:05:00|25396.19|25396.19|25385.81|25385.81|25399.73|25399.73|25375.16|25375.16|0
1619511000000|2021-04-27 08:10:00|25382.27|25382.27|25386.34|25386.34|25387.55|25387.55|25366.9|25366.9|0
1619511300000|2021-04-27 08:15:00|25393.43|25393.43|25389.09|25389.09|25401.11|25401.11|25385.55|25385.55|0
1619511600000|2021-04-27 08:20:00|25392.63|25392.63|25407.4|25407.4|25414.48|25414.48|25389.09|25389.09|0
1619511900000|2021-04-27 08:25:00|25406.8|25406.8|25416.5|25416.5|25420.05|25420.05|25403.25|25403.25|0
1619512200000|2021-04-27 08:30:00|25412.96|25412.96|25423.59|25423.59|25427.73|25427.73|25406.48|25406.48|0
1619512500000|2021-04-27 08:35:00|25424|25424|25401.61|25401.61|25424|25424|25399.21|25399.21|0
1619512800000|2021-04-27 08:40:00|25398.07|25398.07|25353.17|25353.17|25398.07|25398.07|25351.17|25351.17|0
1619513100000|2021-04-27 08:45:00|25352.76|25352.76|25370.85|25370.85|25375.79|25375.79|25352.76|25352.76|0
1619513400000|2021-04-27 08:50:00|25377.93|25377.93|25374.17|25374.17|25385.21|25385.21|25374.17|25374.17|0
1619513700000|2021-04-27 08:55:00|25373.76|25373.76|25377.64|25377.64|25393.01|25393.01|25373.38|25373.38|0
1619514000000|2021-04-27 09:00:00|25367.02|25367.02|25388.68|25388.68|25392.22|25392.22|25360.54|25360.54|0
1619514300000|2021-04-27 09:05:00|25389.28|25389.28|25395.95|25395.95|25399.9|25399.9|25388.87|25388.87|0
1619514600000|2021-04-27 09:10:00|25392.41|25392.41|25387.86|25387.86|25392.41|25392.41|25385.33|25385.33|0
1619514900000|2021-04-27 09:15:00|25394.94|25394.94|25372.49|25372.49|25401.83|25401.83|25372.49|25372.49|0
1619515200000|2021-04-27 09:20:00|25372.08|25372.08|25374.03|25374.03|25386.24|25386.24|25364.61|25364.61|0
1619515500000|2021-04-27 09:25:00|25370.49|25370.49|25367.55|25367.55|25374.64|25374.64|25366.35|25366.35|0
1619515800000|2021-04-27 09:30:00|25364.01|25364.01|25356.83|25356.83|25364.01|25364.01|25350.57|25350.57|0
1619516100000|2021-04-27 09:35:00|25360.37|25360.37|25360.15|25360.15|25367.46|25367.46|25353.07|25353.07|0
1619516400000|2021-04-27 09:40:00|25363.7|25363.7|25367.24|25367.24|25382|25382|25363.7|25363.7|0
1619516700000|2021-04-27 09:45:00|25367.84|25367.84|25364.3|25364.3|25367.84|25367.84|25357.22|25357.22|0
1619517000000|2021-04-27 09:50:00|25360.76|25360.76|25356.2|25356.2|25360.76|25360.76|25341.44|25341.44|0
1619517300000|2021-04-27 09:55:00|25359.74|25359.74|25356.81|25356.81|25370.37|25370.37|25356.81|25356.81|0
1619517600000|2021-04-27 10:00:00|25360.35|25360.35|25351.65|25351.65|25367.43|25367.43|25348.11|25348.11|0
1619517900000|2021-04-27 10:05:00|25351.24|25351.24|25357.91|25357.91|25361.45|25361.45|25350.42|25350.42|0
1619518200000|2021-04-27 10:10:00|25361.45|25361.45|25360.32|25360.32|25363.86|25363.86|25360.32|25360.32|0
1619518500000|2021-04-27 10:15:00|25353.24|25353.24|25360.92|25360.92|25360.92|25360.92|25349.69|25349.69|0
1619518800000|2021-04-27 10:20:00|25368|25368|25412.55|25412.55|25412.55|25412.55|25368|25368|0
1619519100000|2021-04-27 10:25:00|25416.09|25416.09|25401.32|25401.32|25416.09|25416.09|25394.24|25394.24|0
1619519400000|2021-04-27 10:30:00|25404.87|25404.87|25433.61|25433.61|25437.15|25437.15|25404.67|25404.67|0
1619519700000|2021-04-27 10:35:00|25430.06|25430.06|25443.1|25443.1|25443.1|25443.1|25419.44|25419.44|0
1619520000000|2021-04-27 10:40:00|25446.64|25446.64|25458.87|25458.87|25458.87|25458.87|25439.55|25439.55|0
1619520300000|2021-04-27 10:45:00|25459.28|25459.28|25449.26|25449.26|25459.89|25459.89|25445.12|25445.12|0
1619520600000|2021-04-27 10:50:00|25445.72|25445.72|25451.41|25451.41|25451.6|25451.6|25440.98|25440.98|0
1619520900000|2021-04-27 10:55:00|25454.95|25454.95|25483.06|25483.06|25486.6|25486.6|25451.41|25451.41|0
1619521200000|2021-04-27 11:00:00|25486.6|25486.6|25466.56|25466.56|25509.66|25509.66|25460.08|25460.08|0
1619521500000|2021-04-27 11:05:00|25473.64|25473.64|25451.38|25451.38|25478.99|25478.99|25451.38|25451.38|0
1619521800000|2021-04-27 11:10:00|25454.92|25454.92|25437.41|25437.41|25458.46|25458.46|25433.87|25433.87|0
1619522100000|2021-04-27 11:15:00|25437.03|25437.03|25450.78|25450.78|25454.32|25454.32|25436.61|25436.61|0
1619522400000|2021-04-27 11:20:00|25454.32|25454.32|25442.49|25442.49|25454.32|25454.32|25439.55|25439.55|0
1619522700000|2021-04-27 11:25:00|25446.03|25446.03|25441.7|25441.7|25455.87|25455.87|25438.35|25438.35|0
1619523000000|2021-04-27 11:30:00|25445.24|25445.24|25461.62|25461.62|25461.62|25461.62|25445.24|25445.24|0
1619523300000|2021-04-27 11:35:00|25458.08|25458.08|25459.28|25459.28|25469.91|25469.91|25455.74|25455.74|0
1619523600000|2021-04-27 11:40:00|25459.89|25459.89|25462.03|25462.03|25462.03|25462.03|25447.27|25447.27|0
1619523900000|2021-04-27 11:45:00|25454.95|25454.95|25447.87|25447.87|25454.95|25454.95|25444.33|25444.33|0
1619524200000|2021-04-27 11:50:00|25451.41|25451.41|25440.79|25440.79|25473.86|25473.86|25431.36|25431.36|0
1619524500000|2021-04-27 11:55:00|25447.87|25447.87|25437.24|25437.24|25451.41|25451.41|25433.7|25433.7|0
1619524800000|2021-04-27 12:00:00|25433.7|25433.7|25454.95|25454.95|25455.36|25455.36|25433.7|25433.7|0
1619525100000|2021-04-27 12:05:00|25458.49|25458.49|25456.34|25456.34|25466.37|25466.37|25452.8|25452.8|0
1619525400000|2021-04-27 12:10:00|25456.95|25456.95|25479.97|25479.97|25480|25480|25456.95|25456.95|0
1619525700000|2021-04-27 12:15:00|25480.57|25480.57|25442.41|25442.41|25484.12|25484.12|25442|25442|0
1619526000000|2021-04-27 12:20:00|25449.5|25449.5|25451.62|25451.62|25466.38|25466.38|25442|25442|0
1619526300000|2021-04-27 12:25:00|25444.53|25444.53|25449.09|25449.09|25462.24|25462.24|25439.19|25439.19|0
1619526600000|2021-04-27 12:30:00|25449.69|25449.69|25460.72|25460.72|25460.72|25460.72|25446.15|25446.15|0
1619526900000|2021-04-27 12:35:00|25460.53|25460.53|25457.97|25457.97|25460.53|25460.53|25451.3|25451.3|0
1619527200000|2021-04-27 12:40:00|25461.52|25461.52|25475.49|25475.49|25483.17|25483.17|25461.52|25461.52|0
1619527500000|2021-04-27 12:45:00|25471.95|25471.95|25424.3|25424.3|25471.95|25471.95|25417.22|25417.22|0
1619527800000|2021-04-27 12:50:00|25427.84|25427.84|25481.44|25481.44|25481.44|25481.44|25427.84|25427.84|0
1619528100000|2021-04-27 12:55:00|25477.9|25477.9|25432.58|25432.58|25477.9|25477.9|25429.04|25429.04|0
1619528400000|2021-04-27 13:00:00|25436.12|25436.12|25432.99|25432.99|25436.12|25436.12|25414.28|25414.28|0
1619528700000|2021-04-27 13:05:00|25436.54|25436.54|25417.63|25417.63|25443.62|25443.62|25410.16|25410.16|0
1619529000000|2021-04-27 13:10:00|25417.24|25417.24|25379.2|25379.2|25417.24|25417.24|25379.2|25379.2|0
1619529300000|2021-04-27 13:15:00|25375.66|25375.66|25370.48|25370.48|25383.32|25383.32|25370.48|25370.48|0
1619529600000|2021-04-27 13:20:00|25366.94|25366.94|25397.41|25397.41|25397.41|25397.41|25366.94|25366.94|0
1619529900000|2021-04-27 13:25:00|25400.96|25400.96|25374.65|25374.65|25404.5|25404.5|25374.65|25374.65|0
1619530200000|2021-04-27 13:30:00|25378.19|25378.19|25393.87|25393.87|25393.87|25393.87|25364.03|25364.03|0
1619530500000|2021-04-27 13:35:00|25390.33|25390.33|25340.62|25340.62|25390.33|25390.33|25317.03|25317.03|0
1619530800000|2021-04-27 13:40:00|25344.16|25344.16|25374.29|25374.29|25375.08|25375.08|25337.07|25337.07|0
1619531100000|2021-04-27 13:45:00|25377.83|25377.83|25374.58|25374.58|25392|25392|25351.12|25351.12|0
1619531400000|2021-04-27 13:50:00|25378.12|25378.12|25360.2|25360.2|25381.66|25381.66|25360.2|25360.2|0
1619531700000|2021-04-27 13:55:00|25363.74|25363.74|25364.87|25364.87|25376.7|25376.7|25348.37|25348.37|0
1619532000000|2021-04-27 14:00:00|25364.68|25364.68|25347.58|25347.58|25397.56|25397.56|25347.58|25347.58|0
1619532300000|2021-04-27 14:05:00|25344.03|25344.03|25374.2|25374.2|25377.74|25377.74|25337.36|25337.36|0
1619532600000|2021-04-27 14:10:00|25370.66|25370.66|25358.8|25358.8|25380.05|25380.05|25358.2|25358.2|0
1619532900000|2021-04-27 14:15:00|25362.34|25362.34|25360.8|25360.8|25364.94|25364.94|25330.47|25330.47|0
1619533200000|2021-04-27 14:20:00|25364.34|25364.34|25358.3|25358.3|25376.19|25376.19|25351.21|25351.21|0
1619533500000|2021-04-27 14:25:00|25361.84|25361.84|25389.85|25389.85|25393.4|25393.4|25359.5|25359.5|0
1619533800000|2021-04-27 14:30:00|25393.4|25393.4|25355.14|25355.14|25393.4|25393.4|25352.83|25352.83|0
1619534100000|2021-04-27 14:35:00|25351.6|25351.6|25344.39|25344.39|25358.87|25358.87|25338.51|25338.51|0
1619534400000|2021-04-27 14:40:00|25340.85|25340.85|25352.48|25352.48|25356.43|25356.43|25316.06|25316.06|0
1619534700000|2021-04-27 14:45:00|25348.94|25348.94|25332.85|25332.85|25353.08|25353.08|25332.85|25332.85|0
1619535000000|2021-04-27 14:50:00|25329.31|25329.31|25318.49|25318.49|25332.25|25332.25|25311|25311|0
1619535300000|2021-04-27 14:55:00|25322.03|25322.03|25308.06|25308.06|25322.03|25322.03|25304.11|25304.11|0
1619535600000|2021-04-27 15:00:00|25304.52|25304.52|25304.93|25304.93|25308.06|25308.06|25275.4|25275.4|0
1619535900000|2021-04-27 15:05:00|25312.01|25312.01|25322.42|25322.42|25344.87|25344.87|25312.01|25312.01|0
1619536200000|2021-04-27 15:10:00|25325.96|25325.96|25326.56|25326.56|25336.99|25336.99|25315.14|25315.14|0
1619536500000|2021-04-27 15:15:00|25325.96|25325.96|25319.48|25319.48|25329.5|25329.5|25318.88|25318.88|0
1619536800000|2021-04-27 15:20:00|25315.94|25315.94|25319.29|25319.29|25326.56|25326.56|25301.77|25301.77|0
1619537100000|2021-04-27 15:25:00|25315.75|25315.75|25307.24|25307.24|25315.75|25315.75|25274.36|25274.36|0
1619594100000|2021-04-28 07:15:00|25346.64|25346.64|25365.46|25365.46|25390.25|25390.25|25322.87|25322.87|0
1619594400000|2021-04-28 07:20:00|25372.54|25372.54|25403.48|25403.48|25413.5|25413.5|25353.83|25353.83|0
1619594700000|2021-04-28 07:25:00|25404.08|25404.08|25407.62|25407.62|25426.53|25426.53|25404.08|25404.08|0
1619595000000|2021-04-28 07:30:00|25393.45|25393.45|25386.94|25386.94|25410.03|25410.03|25386.94|25386.94|0
1619595300000|2021-04-28 07:35:00|25390.49|25390.49|25395.17|25395.17|25405.79|25405.79|25379.86|25379.86|0
1619595600000|2021-04-28 07:40:00|25393.96|25393.96|25338.71|25338.71|25393.96|25393.96|25338.71|25338.71|0
1619595900000|2021-04-28 07:45:00|25335.17|25335.17|25360.95|25360.95|25370.58|25370.58|25335.17|25335.17|0
1619596200000|2021-04-28 07:50:00|25350.33|25350.33|25355.89|25355.89|25377.14|25377.14|25350.33|25350.33|0
1619596500000|2021-04-28 07:55:00|25352.35|25352.35|25342.14|25342.14|25352.35|25352.35|25318.55|25318.55|0
1619596800000|2021-04-28 08:00:00|25345.68|25345.68|25351.94|25351.94|25354.69|25354.69|25343.47|25343.47|0
1619597100000|2021-04-28 08:05:00|25355.48|25355.48|25382.3|25382.3|25382.3|25382.3|25355.48|25355.48|0
1619597400000|2021-04-28 08:10:00|25385.84|25385.84|25401.21|25401.21|25401.21|25401.21|25385.84|25385.84|0
1619597700000|2021-04-28 08:15:00|25404.75|25404.75|25401.93|25401.93|25417.9|25417.9|25396.65|25396.65|0
1619598000000|2021-04-28 08:20:00|25394.85|25394.85|25433.08|25433.08|25436.62|25436.62|25394.85|25394.85|0
1619598300000|2021-04-28 08:25:00|25436.62|25436.62|25437.63|25437.63|25444.71|25444.71|25411.83|25411.83|0
1619598600000|2021-04-28 08:30:00|25441.17|25441.17|25426.57|25426.57|25444.71|25444.71|25426.57|25426.57|0
1619598900000|2021-04-28 08:35:00|25423.03|25423.03|25437.19|25437.19|25437.8|25437.8|25412.41|25412.41|0
1619599200000|2021-04-28 08:40:00|25436.59|25436.59|25444.66|25444.66|25470.65|25470.65|25436.59|25436.59|0
1619599500000|2021-04-28 08:45:00|25441.12|25441.12|25437.58|25437.58|25441.12|25441.12|25430.5|25430.5|0
1619599800000|2021-04-28 08:50:00|25434.04|25434.04|25410.77|25410.77|25434.04|25434.04|25406.62|25406.62|0
1619600100000|2021-04-28 08:55:00|25411.37|25411.37|25418.86|25418.86|25420.79|25420.79|25410.16|25410.16|0
1619600400000|2021-04-28 09:00:00|25415.32|25415.32|25410.57|25410.57|25418.86|25418.86|25404.7|25404.7|0
1619600700000|2021-04-28 09:05:00|25409.97|25409.97|25424.74|25424.74|25424.74|25424.74|25409.97|25409.97|0
1619601000000|2021-04-28 09:10:00|25425.94|25425.94|25406.62|25406.62|25425.94|25425.94|25406.62|25406.62|0
1619601300000|2021-04-28 09:15:00|25405.8|25405.8|25394.58|25394.58|25409.34|25409.34|25391.04|25391.04|0
1619601600000|2021-04-28 09:20:00|25395.18|25395.18|25408.74|25408.74|25412.28|25412.28|25395.18|25395.18|0
1619601900000|2021-04-28 09:25:00|25412.28|25412.28|25441.02|25441.02|25441.02|25441.02|25412.09|25412.09|0
1619602200000|2021-04-28 09:30:00|25437.48|25437.48|25423.32|25423.32|25437.48|25437.48|25416.23|25416.23|0
1619602500000|2021-04-28 09:35:00|25426.86|25426.86|25406.21|25406.21|25426.86|25426.86|25406.21|25406.21|0
1619602800000|2021-04-28 09:40:00|25413.29|25413.29|25409.37|25409.37|25416.84|25416.84|25402.29|25402.29|0
1619603100000|2021-04-28 09:45:00|25405.83|25405.83|25397.32|25397.32|25409.37|25409.37|25389.42|25389.42|0
1619603400000|2021-04-28 09:50:00|25404.41|25404.41|25426.67|25426.67|25426.86|25426.86|25404.41|25404.41|0
1619603700000|2021-04-28 09:55:00|25440.83|25440.83|25455.79|25455.79|25469.76|25469.76|25437.29|25437.29|0
1619604000000|2021-04-28 10:00:00|25459.33|25459.33|25454.68|25454.68|25461.76|25461.76|25451.14|25451.14|0
1619604300000|2021-04-28 10:05:00|25458.22|25458.22|25462.56|25462.56|25462.56|25462.56|25450.73|25450.73|0
1619604600000|2021-04-28 10:10:00|25461.96|25461.96|25487.16|25487.16|25490.7|25490.7|25461.96|25461.96|0
1619604900000|2021-04-28 10:15:00|25486.55|25486.55|25490.89|25490.89|25497.97|25497.97|25486.14|25486.14|0
1619605200000|2021-04-28 10:20:00|25494.43|25494.43|25518.69|25518.69|25522.23|25522.23|25494.43|25494.43|0
1619605500000|2021-04-28 10:25:00|25522.23|25522.23|25531.53|25531.53|25545.5|25545.5|25522.23|25522.23|0
1619605800000|2021-04-28 10:30:00|25524.44|25524.44|25521.63|25521.63|25524.44|25524.44|25511|25511|0
1619606100000|2021-04-28 10:35:00|25525.17|25525.17|25528.71|25528.71|25532.25|25532.25|25510.4|25510.4|0
1619606400000|2021-04-28 10:40:00|25525.17|25525.17|25550.75|25550.75|25551.16|25551.16|25525.17|25525.17|0
1619606700000|2021-04-28 10:45:00|25554.29|25554.29|25551.95|25551.95|25559.64|25559.64|25551.95|25551.95|0
1619607000000|2021-04-28 10:50:00|25555.49|25555.49|25581.49|25581.49|25588.57|25588.57|25551.95|25551.95|0
1619607300000|2021-04-28 10:55:00|25599.19|25599.19|25615.86|25615.86|25623.54|25623.54|25599.19|25599.19|0
1619607600000|2021-04-28 11:00:00|25619.4|25619.4|25616.11|25616.11|25630.27|25630.27|25612.57|25612.57|0
1619607900000|2021-04-28 11:05:00|25623.19|25623.19|25619.05|25619.05|25630.27|25630.27|25615.51|25615.51|0
1619608200000|2021-04-28 11:10:00|25615.51|25615.51|25591.85|25591.85|25615.51|25615.51|25591.85|25591.85|0
1619608500000|2021-04-28 11:15:00|25595.39|25595.39|25596.81|25596.81|25607.44|25607.44|25582.05|25582.05|0
1619608800000|2021-04-28 11:20:00|25603.9|25603.9|25598.02|25598.02|25622.2|25622.2|25598.02|25598.02|0
1619609100000|2021-04-28 11:25:00|25601.56|25601.56|25619.05|25619.05|25619.65|25619.65|25601.56|25601.56|0
1619609400000|2021-04-28 11:30:00|25615.51|25615.51|25595.99|25595.99|25615.51|25615.51|25588.31|25588.31|0
1619609700000|2021-04-28 11:35:00|25588.91|25588.91|25591.63|25591.63|25595.58|25595.58|25588.5|25588.5|0
1619610000000|2021-04-28 11:40:00|25595.17|25595.17|25599.34|25599.34|25602.26|25602.26|25592.26|25592.26|0
1619610300000|2021-04-28 11:45:00|25602.88|25602.88|25614.11|25614.11|25621.19|25621.19|25602.88|25602.88|0
1619610600000|2021-04-28 11:50:00|25614.52|25614.52|25610.38|25610.38|25617.65|25617.65|25610.38|25610.38|0
1619610900000|2021-04-28 11:55:00|25610.19|25610.19|25610.79|25610.79|25614.14|25614.14|25609.99|25609.99|0
1619611200000|2021-04-28 12:00:00|25611.17|25611.17|25624.95|25624.95|25625.55|25625.55|25611.17|25611.17|0
1619611500000|2021-04-28 12:05:00|25628.49|25628.49|25635.81|25635.81|25645.48|25645.48|25624.23|25624.23|0
1619611800000|2021-04-28 12:10:00|25639.35|25639.35|25644.07|25644.07|25644.07|25644.07|25635.81|25635.81|0
1619612100000|2021-04-28 12:15:00|25643.66|25643.66|25625.95|25625.95|25644.86|25644.86|25625.95|25625.95|0
1619612400000|2021-04-28 12:20:00|25626.37|25626.37|25629.93|25629.93|25630.1|25630.1|25622.22|25622.22|0
1619612700000|2021-04-28 12:25:00|25633.47|25633.47|25630.54|25630.54|25634.08|25634.08|25629.93|25629.93|0
1619613000000|2021-04-28 12:30:00|25634.08|25634.08|25643.09|25643.09|25647.42|25647.42|25634.08|25634.08|0
1619613300000|2021-04-28 12:35:00|25639.54|25639.54|25620.46|25620.46|25639.54|25639.54|25616.32|25616.32|0
1619613600000|2021-04-28 12:40:00|25624|25624|25605.31|25605.31|25624|25624|25605.31|25605.31|0
1619613900000|2021-04-28 12:45:00|25604.92|25604.92|25592.3|25592.3|25608.47|25608.47|25589.34|25589.34|0
1619614200000|2021-04-28 12:50:00|25588.76|25588.76|25575.39|25575.39|25588.76|25588.76|25575.39|25575.39|0
1619614500000|2021-04-28 12:55:00|25575.99|25575.99|25591.17|25591.17|25591.17|25591.17|25575.99|25575.99|0
1619614800000|2021-04-28 13:00:00|25594.71|25594.71|25597.12|25597.12|25628.39|25628.39|25594.71|25594.71|0
1619615100000|2021-04-28 13:05:00|25597.53|25597.53|25585.29|25585.29|25598.13|25598.13|25578.02|25578.02|0
1619615400000|2021-04-28 13:10:00|25585.7|25585.7|25574.3|25574.3|25590.25|25590.25|25572.49|25572.49|0
1619615700000|2021-04-28 13:15:00|25574.9|25574.9|25565.63|25565.63|25574.9|25574.9|25565.63|25565.63|0
1619616000000|2021-04-28 13:20:00|25565.03|25565.03|25565.63|25565.63|25566.23|25566.23|25557.95|25557.95|0
1619616300000|2021-04-28 13:25:00|25562.09|25562.09|25548.67|25548.67|25562.09|25562.09|25541.78|25541.78|0
1619616600000|2021-04-28 13:30:00|25549.09|25549.09|25616.35|25616.35|25616.35|25616.35|25549.09|25549.09|0
1619616900000|2021-04-28 13:35:00|25619.89|25619.89|25579.53|25579.53|25620.49|25620.49|25573.05|25573.05|0
1619617200000|2021-04-28 13:40:00|25583.07|25583.07|25605.55|25605.55|25609.09|25609.09|25572.25|25572.25|0
1619617500000|2021-04-28 13:45:00|25609.09|25609.09|25630.75|25630.75|25644.91|25644.91|25609.09|25609.09|0
1619617800000|2021-04-28 13:50:00|25627.21|25627.21|25616.15|25616.15|25631.51|25631.51|25616.15|25616.15|0
1619618100000|2021-04-28 13:55:00|25619.69|25619.69|25612.99|25612.99|25640.11|25640.11|25612.99|25612.99|0
1619618400000|2021-04-28 14:00:00|25612.38|25612.38|25559.1|25559.1|25619.47|25619.47|25555.97|25555.97|0
1619618700000|2021-04-28 14:05:00|25558.69|25558.69|25573.84|25573.84|25578.58|25578.58|25529.35|25529.35|0
1619619000000|2021-04-28 14:10:00|25566.76|25566.76|25529.13|25529.13|25569.09|25569.09|25529.13|25529.13|0
1619619300000|2021-04-28 14:15:00|25536.21|25536.21|25530.14|25530.14|25550.98|25550.98|25522.65|25522.65|0
1619619600000|2021-04-28 14:20:00|25519.52|25519.52|25516.92|25516.92|25521.06|25521.06|25500.61|25500.61|0
1619619900000|2021-04-28 14:25:00|25516.32|25516.32|25536.84|25536.84|25537.44|25537.44|25515.4|25515.4|0
1619620200000|2021-04-28 14:30:00|25540.38|25540.38|25562.4|25562.4|25565.94|25565.94|25540.38|25540.38|0
1619620500000|2021-04-28 14:35:00|25558.86|25558.86|25538.58|25538.58|25561.82|25561.82|25519.86|25519.86|0
1619620800000|2021-04-28 14:40:00|25535.03|25535.03|25513.98|25513.98|25538.58|25538.58|25513.79|25513.79|0
1619621100000|2021-04-28 14:45:00|25513.38|25513.38|25491.12|25491.12|25527.73|25527.73|25491.12|25491.12|0
1619621400000|2021-04-28 14:50:00|25487.58|25487.58|25487.93|25487.93|25487.96|25487.96|25478.69|25478.69|0
1619621700000|2021-04-28 14:55:00|25487.74|25487.74|25491.34|25491.34|25506.08|25506.08|25487.74|25487.74|0
1619622000000|2021-04-28 15:00:00|25487.19|25487.19|25498.64|25498.64|25498.64|25498.64|25476.57|25476.57|0
1619622300000|2021-04-28 15:05:00|25502.18|25502.18|25487.41|25487.41|25505.12|25505.12|25487.41|25487.41|0
1619622600000|2021-04-28 15:10:00|25494.49|25494.49|25502.75|25502.75|25509.43|25509.43|25488.78|25488.78|0
1619622900000|2021-04-28 15:15:00|25503.36|25503.36|25509.04|25509.04|25509.84|25509.84|25493.86|25493.86|0
1619623200000|2021-04-28 15:20:00|25512.58|25512.58|25500.56|25500.56|25524.79|25524.79|25500.56|25500.56|0
1619623500000|2021-04-28 15:25:00|25504.11|25504.11|25490.49|25490.49|25510.78|25510.78|25485.77|25485.77|0
1619680500000|2021-04-29 07:15:00|25728.15|25728.15|25781.91|25781.91|25781.91|25781.91|25724.61|25724.61|0
1619680800000|2021-04-29 07:20:00|25778.37|25778.37|25767.53|25767.53|25781.7|25781.7|25753.37|25753.37|0
1619681100000|2021-04-29 07:25:00|25774.61|25774.61|25766.97|25766.97|25774.61|25774.61|25725.04|25725.04|0
1619681400000|2021-04-29 07:30:00|25766.59|25766.59|25789.26|25789.26|25807.57|25807.57|25762.66|25762.66|0
1619681700000|2021-04-29 07:35:00|25796.34|25796.34|25759.53|25759.53|25803.04|25803.04|25759.53|25759.53|0
1619682000000|2021-04-29 07:40:00|25763.07|25763.07|25774.01|25774.01|25775.82|25775.82|25739.61|25739.61|0
1619682300000|2021-04-29 07:45:00|25770.47|25770.47|25709.61|25709.61|25770.47|25770.47|25708.41|25708.41|0
1619682600000|2021-04-29 07:50:00|25713.15|25713.15|25668.9|25668.9|25724.98|25724.98|25657.67|25657.67|0
1619682900000|2021-04-29 07:55:00|25665.36|25665.36|25706.09|25706.09|25706.09|25706.09|25654.73|25654.73|0
1619683200000|2021-04-29 08:00:00|25699.01|25699.01|25718.52|25718.52|25730.88|25730.88|25688.38|25688.38|0
1619683500000|2021-04-29 08:05:00|25722.06|25722.06|25739.16|25739.16|25744.32|25744.32|25715.99|25715.99|0
1619683800000|2021-04-29 08:10:00|25732.08|25732.08|25751.59|25751.59|25751.59|25751.59|25711.43|25711.43|0
1619684100000|2021-04-29 08:15:00|25748.05|25748.05|25703.75|25703.75|25748.05|25748.05|25703.75|25703.75|0
1619684400000|2021-04-29 08:20:00|25707.29|25707.29|25709.63|25709.63|25710.83|25710.83|25691.92|25691.92|0
1619684700000|2021-04-29 08:25:00|25702.55|25702.55|25718.93|25718.93|25733.09|25733.09|25702.55|25702.55|0
1619685000000|2021-04-29 08:30:00|25719.12|25719.12|25758.36|25758.36|25758.36|25758.36|25719.12|25719.12|0
1619685300000|2021-04-29 08:35:00|25759.57|25759.57|25770|25770|25781.64|25781.64|25755.83|25755.83|0
1619685600000|2021-04-29 08:40:00|25766.46|25766.46|25762.92|25762.92|25766.46|25766.46|25748.75|25748.75|0
1619685900000|2021-04-29 08:45:00|25766.46|25766.46|25781.16|25781.16|25781.76|25781.76|25766.46|25766.46|0
1619686200000|2021-04-29 08:50:00|25781.73|25781.73|25704.93|25704.93|25781.73|25781.73|25700.79|25700.79|0
1619686500000|2021-04-29 08:55:00|25705.53|25705.53|25676.22|25676.22|25705.53|25705.53|25672.68|25672.68|0
1619686800000|2021-04-29 09:00:00|25672.68|25672.68|25670.09|25670.09|25672.87|25672.87|25646.68|25646.68|0
1619687100000|2021-04-29 09:05:00|25666.55|25666.55|25624.15|25624.15|25666.55|25666.55|25624.15|25624.15|0
1619687400000|2021-04-29 09:10:00|25620.61|25620.61|25636.39|25636.39|25647.01|25647.01|25599.36|25599.36|0
1619687700000|2021-04-29 09:15:00|25639.93|25639.93|25647.23|25647.23|25647.23|25647.23|25628.9|25628.9|0
1619688000000|2021-04-29 09:20:00|25647.83|25647.83|25648.27|25648.27|25662.82|25662.82|25647.23|25647.23|0
1619688300000|2021-04-29 09:25:00|25648.08|25648.08|25638.97|25638.97|25652.22|25652.22|25631.29|25631.29|0
1619688600000|2021-04-29 09:30:00|25635.43|25635.43|25646.24|25646.24|25649.4|25649.4|25621.26|25621.26|0
1619688900000|2021-04-29 09:35:00|25646.66|25646.66|25640.75|25640.75|25654.91|25654.91|25640.15|25640.15|0
1619689200000|2021-04-29 09:40:00|25651.37|25651.37|25661.4|25661.4|25661.4|25661.4|25639.55|25639.55|0
1619689500000|2021-04-29 09:45:00|25668.48|25668.48|25650.17|25650.17|25668.48|25668.48|25641.47|25641.47|0
1619689800000|2021-04-29 09:50:00|25646.63|25646.63|25647.61|25647.61|25647.61|25647.61|25636|25636|0
1619690100000|2021-04-29 09:55:00|25651.15|25651.15|25667.34|25667.34|25673.83|25673.83|25647.61|25647.61|0
1619690400000|2021-04-29 10:00:00|25663.8|25663.8|25663.25|25663.25|25671.49|25671.49|25656.17|25656.17|0
1619690700000|2021-04-29 10:05:00|25659.71|25659.71|25662.79|25662.79|25662.79|25662.79|25650.2|25650.2|0
1619691000000|2021-04-29 10:10:00|25666.33|25666.33|25676.95|25676.95|25680.5|25680.5|25659.25|25659.25|0
1619691300000|2021-04-29 10:15:00|25673.41|25673.41|25697.6|25697.6|25708.83|25708.83|25673.41|25673.41|0
1619691600000|2021-04-29 10:20:00|25697|25697|25693.46|25693.46|25700.54|25700.54|25693.46|25693.46|0
1619691900000|2021-04-29 10:25:00|25697|25697|25684.04|25684.04|25697.6|25697.6|25679.89|25679.89|0
1619692200000|2021-04-29 10:30:00|25680.5|25680.5|25681.7|25681.7|25681.7|25681.7|25676.95|25676.95|0
1619692500000|2021-04-29 10:35:00|25685.24|25685.24|25692.92|25692.92|25696.47|25696.47|25681.7|25681.7|0
1619692800000|2021-04-29 10:40:00|25693.53|25693.53|25702.63|25702.63|25705.76|25705.76|25690.59|25690.59|0
1619693100000|2021-04-29 10:45:00|25706.17|25706.17|25745.54|25745.54|25745.54|25745.54|25706.17|25706.17|0
1619693400000|2021-04-29 10:50:00|25749.08|25749.08|25747.88|25747.88|25749.08|25749.08|25734.91|25734.91|0
1619693700000|2021-04-29 10:55:00|25740.79|25740.79|25747.88|25747.88|25751.42|25751.42|25732.51|25732.51|0
1619694000000|2021-04-29 11:00:00|25748.45|25748.45|25759.84|25759.84|25762.78|25762.78|25740.93|25740.93|0
1619694300000|2021-04-29 11:05:00|25763.38|25763.38|25752.98|25752.98|25766.92|25766.92|25749.44|25749.44|0
1619694600000|2021-04-29 11:10:00|25756.52|25756.52|25772.3|25772.3|25779.38|25779.38|25756.52|25756.52|0
1619694900000|2021-04-29 11:15:00|25775.84|25775.84|25746.94|25746.94|25775.84|25775.84|25746.94|25746.94|0
1619695200000|2021-04-29 11:20:00|25750.48|25750.48|25720.53|25720.53|25754.02|25754.02|25720.53|25720.53|0
1619695500000|2021-04-29 11:25:00|25720.12|25720.12|25723.2|25723.2|25723.66|25723.66|25716.12|25716.12|0
1619695800000|2021-04-29 11:30:00|25719.66|25719.66|25708.79|25708.79|25719.66|25719.66|25701.54|25701.54|0
1619696100000|2021-04-29 11:35:00|25712.33|25712.33|25704.65|25704.65|25722.96|25722.96|25701.11|25701.11|0
1619696400000|2021-04-29 11:40:00|25708.19|25708.19|25702.43|25702.43|25715.27|25715.27|25702.43|25702.43|0
1619696700000|2021-04-29 11:45:00|25705.97|25705.97|25701.83|25701.83|25709.51|25709.51|25701.83|25701.83|0
1619697000000|2021-04-29 11:50:00|25705.37|25705.37|25707.71|25707.71|25707.71|25707.71|25700.63|25700.63|0
1619697300000|2021-04-29 11:55:00|25704.17|25704.17|25707.71|25707.71|25714.79|25714.79|25697.08|25697.08|0
1619697600000|2021-04-29 12:00:00|25704.17|25704.17|25700.02|25700.02|25707.71|25707.71|25700.02|25700.02|0
1619697900000|2021-04-29 12:05:00|25703.56|25703.56|25707.3|25707.3|25707.71|25707.71|25700.02|25700.02|0
1619698200000|2021-04-29 12:10:00|25710.84|25710.84|25713.78|25713.78|25717.92|25717.92|25706.7|25706.7|0
1619698500000|2021-04-29 12:15:00|25717.32|25717.32|25721.24|25721.24|25731.87|25731.87|25714.16|25714.16|0
1619698800000|2021-04-29 12:20:00|25721.44|25721.44|25722.45|25722.45|25723.24|25723.24|25721.44|25721.44|0
1619699100000|2021-04-29 12:25:00|25723.05|25723.05|25748.66|25748.66|25759.28|25759.28|25723.05|25723.05|0
1619699400000|2021-04-29 12:30:00|25745.12|25745.12|25723.87|25723.87|25745.12|25745.12|25723.87|25723.87|0
1619699700000|2021-04-29 12:35:00|25720.33|25720.33|25701.54|25701.54|25720.33|25720.33|25649.72|25649.72|0
1619700000000|2021-04-29 12:40:00|25698|25698|25674.15|25674.15|25705.49|25705.49|25657.05|25657.05|0
1619700300000|2021-04-29 12:45:00|25677.69|25677.69|25672.08|25672.08|25677.69|25677.69|25665.74|25665.74|0
1619700600000|2021-04-29 12:50:00|25664.99|25664.99|25671.86|25671.86|25671.86|25671.86|25657.5|25657.5|0
1619700900000|2021-04-29 12:55:00|25675.4|25675.4|25693.93|25693.93|25693.93|25693.93|25675.4|25675.4|0
1619701200000|2021-04-29 13:00:00|25697.47|25697.47|25701.01|25701.01|25712.84|25712.84|25691.59|25691.59|0
1619701500000|2021-04-29 13:05:00|25697.47|25697.47|25696.87|25696.87|25703.95|25703.95|25693.32|25693.32|0
1619701800000|2021-04-29 13:10:00|25700.41|25700.41|25679.16|25679.16|25707.49|25707.49|25678.56|25678.56|0
1619702100000|2021-04-29 13:15:00|25675.62|25675.62|25682.29|25682.29|25689.37|25689.37|25663.98|25663.98|0
1619702400000|2021-04-29 13:20:00|25689.37|25689.37|25674|25674|25689.37|25689.37|25674|25674|0
1619702700000|2021-04-29 13:25:00|25677.54|25677.54|25682.1|25682.1|25689.18|25689.18|25666.92|25666.92|0
1619703000000|2021-04-29 13:30:00|25675.02|25675.02|25712.43|25712.43|25723.05|25723.05|25657.31|25657.31|0
1619703300000|2021-04-29 13:35:00|25715.97|25715.97|25724.88|25724.88|25749.67|25749.67|25713.66|25713.66|0
1619703600000|2021-04-29 13:40:00|25731.97|25731.97|25716.4|25716.4|25736.11|25736.11|25705.77|25705.77|0
1619703900000|2021-04-29 13:45:00|25715.79|25715.79|25720.55|25720.55|25755.35|25755.35|25713.47|25713.47|0
1619704200000|2021-04-29 13:50:00|25717.01|25717.01|25720.14|25720.14|25727.82|25727.82|25706.38|25706.38|0
1619704500000|2021-04-29 13:55:00|25723.68|25723.68|25726.84|25726.84|25741|25741|25706.58|25706.58|0
1619704800000|2021-04-29 14:00:00|25723.3|25723.3|25763.33|25763.33|25763.33|25763.33|25716.02|25716.02|0
1619705100000|2021-04-29 14:05:00|25766.87|25766.87|25763.93|25763.93|25775.16|25775.16|25749.17|25749.17|0
1619705400000|2021-04-29 14:10:00|25763.33|25763.33|25721.75|25721.75|25763.33|25763.33|25710.75|25710.75|0
1619705700000|2021-04-29 14:15:00|25721.56|25721.56|25687.28|25687.28|25722.38|25722.38|25681.6|25681.6|0
1619706000000|2021-04-29 14:20:00|25683.74|25683.74|25715.08|25715.08|25718.62|25718.62|25673.12|25673.12|0
1619706300000|2021-04-29 14:25:00|25714.48|25714.48|25691.02|25691.02|25714.48|25714.48|25677.02|25677.02|0
1619706600000|2021-04-29 14:30:00|25691.62|25691.62|25705.37|25705.37|25705.37|25705.37|25683.93|25683.93|0
1619706900000|2021-04-29 14:35:00|25705.18|25705.18|25686.49|25686.49|25715.8|25715.8|25683.33|25683.33|0
1619707200000|2021-04-29 14:40:00|25693.57|25693.57|25684.59|25684.59|25705.84|25705.84|25684.59|25684.59|0
1619707500000|2021-04-29 14:45:00|25688.13|25688.13|25679.08|25679.08|25689.33|25689.33|25677.89|25677.89|0
1619707800000|2021-04-29 14:50:00|25682.62|25682.62|25635.6|25635.6|25689.7|25689.7|25632.82|25632.82|0
1619708100000|2021-04-29 14:55:00|25635.4|25635.4|25661.01|25661.01|25664.55|25664.55|25624.01|25624.01|0
1619708400000|2021-04-29 15:00:00|25661.78|25661.78|25670.7|25670.7|25687.58|25687.58|25658.24|25658.24|0
1619708700000|2021-04-29 15:05:00|25674.24|25674.24|25690.59|25690.59|25704.76|25704.76|25666.96|25666.96|0
1619709000000|2021-04-29 15:10:00|25694.13|25694.13|25700.42|25700.42|25721.67|25721.67|25694.13|25694.13|0
1619709300000|2021-04-29 15:15:00|25696.88|25696.88|25684.29|25684.29|25696.88|25696.88|25681.13|25681.13|0
1619709600000|2021-04-29 15:20:00|25687.83|25687.83|25675.15|25675.15|25689.53|25689.53|25665.76|25665.76|0
1619709900000|2021-04-29 15:25:00|25675.75|25675.75|25668.23|25668.23|25694.44|25694.44|25668.23|25668.23|0
1619766900000|2021-04-30 07:15:00|25670.88|25670.88|25697.67|25697.67|25709.5|25709.5|25648.01|25648.01|0
1619767200000|2021-04-30 07:20:00|25694.13|25694.13|25728|25728|25742.76|25742.76|25690.59|25690.59|0
1619767500000|2021-04-30 07:25:00|25713.83|25713.83|25658.53|25658.53|25713.83|25713.83|25658.53|25658.53|0
1619767800000|2021-04-30 07:30:00|25656.72|25656.72|25682.71|25682.71|25682.71|25682.71|25649.64|25649.64|0
1619768100000|2021-04-30 07:35:00|25672.09|25672.09|25665.2|25665.2|25676.83|25676.83|25664.6|25664.6|0
1619768400000|2021-04-30 07:40:00|25668.74|25668.74|25681.39|25681.39|25681.39|25681.39|25663.68|25663.68|0
1619768700000|2021-04-30 07:45:00|25684.93|25684.93|25633.76|25633.76|25684.93|25684.93|25633.76|25633.76|0
1619769000000|2021-04-30 07:50:00|25634.18|25634.18|25647.33|25647.33|25661.9|25661.9|25629.81|25629.81|0
1619769300000|2021-04-30 07:55:00|25646.92|25646.92|25597.68|25597.68|25646.92|25646.92|25579.76|25579.76|0
1619769600000|2021-04-30 08:00:00|25601.22|25601.22|25594.55|25594.55|25601.63|25601.63|25587.06|25587.06|0
1619769900000|2021-04-30 08:05:00|25587.47|25587.47|25602.23|25602.23|25602.23|25602.23|25587.47|25587.47|0
1619770200000|2021-04-30 08:10:00|25598.69|25598.69|25623.46|25623.46|25623.46|25623.46|25586.87|25586.87|0
1619770500000|2021-04-30 08:15:00|25609.29|25609.29|25616.95|25616.95|25616.95|25616.95|25602.4|25602.4|0
1619770800000|2021-04-30 08:20:00|25613.41|25613.41|25607.53|25607.53|25618.15|25618.15|25599.84|25599.84|0
1619771100000|2021-04-30 08:25:00|25611.07|25611.07|25595.1|25595.1|25611.07|25611.07|25588.02|25588.02|0
1619771400000|2021-04-30 08:30:00|25595.92|25595.92|25617.77|25617.77|25617.77|25617.77|25595.92|25595.92|0
1619771700000|2021-04-30 08:35:00|25617.36|25617.36|25611.07|25611.07|25625.65|25625.65|25611.07|25611.07|0
1619772000000|2021-04-30 08:40:00|25611.67|25611.67|25604.59|25604.59|25622.3|25622.3|25603.99|25603.99|0
1619772300000|2021-04-30 08:45:00|25601.05|25601.05|25596.91|25596.91|25604.59|25604.59|25593.36|25593.36|0
1619772600000|2021-04-30 08:50:00|25596.3|25596.3|25596.91|25596.91|25600.45|25600.45|25592.76|25592.76|0
1619772900000|2021-04-30 08:55:00|25596.3|25596.3|25597.41|25597.41|25610.47|25610.47|25594.47|25594.47|0
1619773200000|2021-04-30 09:00:00|25598.01|25598.01|25617.74|25617.74|25617.74|25617.74|25598.01|25598.01|0
1619773500000|2021-04-30 09:05:00|25621.28|25621.28|25619.9|25619.9|25628.37|25628.37|25615.4|25615.4|0
1619773800000|2021-04-30 09:10:00|25612.82|25612.82|25629.32|25629.32|25639.95|25639.95|25608.08|25608.08|0
1619774100000|2021-04-30 09:15:00|25632.87|25632.87|25633.69|25633.69|25644.69|25644.69|25632.87|25632.87|0
1619774400000|2021-04-30 09:20:00|25632.48|25632.48|25631.33|25631.33|25633.08|25633.08|25623.84|25623.84|0
1619774700000|2021-04-30 09:25:00|25638.41|25638.41|25634.87|25634.87|25649.64|25649.64|25634.87|25634.87|0
1619775000000|2021-04-30 09:30:00|25627.19|25627.19|25596.83|25596.83|25634.27|25634.27|25596.83|25596.83|0
1619775300000|2021-04-30 09:35:00|25596.42|25596.42|25593.82|25593.82|25602.3|25602.3|25587.13|25587.13|0
1619775600000|2021-04-30 09:40:00|25590.28|25590.28|25594.04|25594.04|25601.13|25601.13|25580.48|25580.48|0
1619775900000|2021-04-30 09:45:00|25583.42|25583.42|25588.17|25588.17|25588.17|25588.17|25580.48|25580.48|0
1619776200000|2021-04-30 09:50:00|25588.99|25588.99|25579.18|25579.18|25600.02|25600.02|25571.69|25571.69|0
1619776500000|2021-04-30 09:55:00|25586.27|25586.27|25596.89|25596.89|25597.49|25597.49|25586.27|25586.27|0
1619776800000|2021-04-30 10:00:00|25593.35|25593.35|25573.43|25573.43|25593.35|25593.35|25573.43|25573.43|0
1619777100000|2021-04-30 10:05:00|25573.02|25573.02|25555.09|25555.09|25573.02|25573.02|25551.55|25551.55|0
1619777400000|2021-04-30 10:10:00|25555.69|25555.69|25577.54|25577.54|25577.54|25577.54|25552.15|25552.15|0
1619777700000|2021-04-30 10:15:00|25570.46|25570.46|25547.02|25547.02|25570.46|25570.46|25536.4|25536.4|0
1619778000000|2021-04-30 10:20:00|25543.48|25543.48|25549.55|25549.55|25556.64|25556.64|25528.31|25528.31|0
1619778300000|2021-04-30 10:25:00|25546.01|25546.01|25574.22|25574.22|25574.22|25574.22|25542.47|25542.47|0
1619778600000|2021-04-30 10:30:00|25588.38|25588.38|25591.93|25591.93|25599.01|25599.01|25584.84|25584.84|0
1619778900000|2021-04-30 10:35:00|25595.47|25595.47|25575.96|25575.96|25595.47|25595.47|25572.41|25572.41|0
1619779200000|2021-04-30 10:40:00|25583.04|25583.04|25560.59|25560.59|25586.58|25586.58|25553.51|25553.51|0
1619779500000|2021-04-30 10:45:00|25559.99|25559.99|25562.13|25562.13|25573.74|25573.74|25558.59|25558.59|0
1619779800000|2021-04-30 10:50:00|25558.59|25558.59|25537.3|25537.3|25558.59|25558.59|25527.06|25527.06|0
1619780100000|2021-04-30 10:55:00|25533.76|25533.76|25540.53|25540.53|25547.8|25547.8|25526.68|25526.68|0
1619780400000|2021-04-30 11:00:00|25536.99|25536.99|25527.88|25527.88|25547.39|25547.39|25527.88|25527.88|0
1619780700000|2021-04-30 11:05:00|25524.34|25524.34|25518.77|25518.77|25524.34|25524.34|25504.61|25504.61|0
1619781000000|2021-04-30 11:10:00|25515.23|25515.23|25533.73|25533.73|25533.73|25533.73|25514.22|25514.22|0
1619781300000|2021-04-30 11:15:00|25537.27|25537.27|25513.47|25513.47|25537.87|25537.87|25506.39|25506.39|0
1619781600000|2021-04-30 11:20:00|25517.01|25517.01|25518.94|25518.94|25522.48|25522.48|25507.71|25507.71|0
1619781900000|2021-04-30 11:25:00|25529.56|25529.56|25521.08|25521.08|25529.56|25529.56|25520.67|25520.67|0
1619782200000|2021-04-30 11:30:00|25528.16|25528.16|25530.16|25530.16|25530.16|25530.16|25513.62|25513.62|0
1619782500000|2021-04-30 11:35:00|25540.78|25540.78|25542.02|25542.02|25547.87|25547.87|25534.11|25534.11|0
1619782800000|2021-04-30 11:40:00|25546.76|25546.76|25558.18|25558.18|25558.18|25558.18|25546.76|25546.76|0
1619783100000|2021-04-30 11:45:00|25561.72|25561.72|25561.72|25561.72|25565.86|25565.86|25561.31|25561.31|0
1619783400000|2021-04-30 11:50:00|25558.18|25558.18|25570.03|25570.03|25584.2|25584.2|25558.18|25558.18|0
1619783700000|2021-04-30 11:55:00|25573.57|25573.57|25577.72|25577.72|25584.8|25584.8|25573.57|25573.57|0
1619784000000|2021-04-30 12:00:00|25576.9|25576.9|25574.51|25574.51|25581.01|25581.01|25570.39|25570.39|0
1619784300000|2021-04-30 12:05:00|25570.96|25570.96|25573.49|25573.49|25578.46|25578.46|25566.82|25566.82|0
1619784600000|2021-04-30 12:10:00|25574.09|25574.09|25577.25|25577.25|25581.18|25581.18|25570.55|25570.55|0
1619784900000|2021-04-30 12:15:00|25577.85|25577.85|25594.04|25594.04|25607.61|25607.61|25577.85|25577.85|0
1619785200000|2021-04-30 12:20:00|25608.21|25608.21|25619.43|25619.43|25619.43|25619.43|25604.67|25604.67|0
1619785500000|2021-04-30 12:25:00|25626.52|25626.52|25629.1|25629.1|25634.86|25634.86|25625.56|25625.56|0
1619785800000|2021-04-30 12:30:00|25629.7|25629.7|25637.99|25637.99|25641.53|25641.53|25629.7|25629.7|0
1619786100000|2021-04-30 12:35:00|25645.07|25645.07|25633.63|25633.63|25648.61|25648.61|25633.63|25633.63|0
1619786400000|2021-04-30 12:40:00|25626.54|25626.54|25634.23|25634.23|25641.31|25641.31|25626.54|25626.54|0
1619786700000|2021-04-30 12:45:00|25634.61|25634.61|25631.07|25631.07|25641.69|25641.69|25629.87|25629.87|0
1619787000000|2021-04-30 12:50:00|25634.61|25634.61|25635.62|25635.62|25638.34|25638.34|25631.26|25631.26|0
1619787300000|2021-04-30 12:55:00|25639.17|25639.17|25639.17|25639.17|25646.25|25646.25|25632.08|25632.08|0
1619787600000|2021-04-30 13:00:00|25639.58|25639.58|25661.84|25661.84|25690.17|25690.17|25628.54|25628.54|0
1619787900000|2021-04-30 13:05:00|25662.25|25662.25|25637.87|25637.87|25666.2|25666.2|25634.33|25634.33|0
1619788200000|2021-04-30 13:10:00|25641.41|25641.41|25640.59|25640.59|25648.49|25648.49|25637.05|25637.05|0
1619788500000|2021-04-30 13:15:00|25644.13|25644.13|25631.61|25631.61|25644.13|25644.13|25631.61|25631.61|0
1619788800000|2021-04-30 13:20:00|25631.42|25631.42|25672.58|25672.58|25672.58|25672.58|25631.42|25631.42|0
1619789100000|2021-04-30 13:25:00|25672.78|25672.78|25680.24|25680.24|25680.24|25680.24|25659|25659|0
1619789400000|2021-04-30 13:30:00|25683.78|25683.78|25732.45|25732.45|25745.63|25745.63|25680.24|25680.24|0
1619789700000|2021-04-30 13:35:00|25728.91|25728.91|25695.83|25695.83|25728.91|25728.91|25685.21|25685.21|0
1619790000000|2021-04-30 13:40:00|25699.37|25699.37|25723.82|25723.82|25734.04|25734.04|25697.8|25697.8|0
1619790300000|2021-04-30 13:45:00|25730.91|25730.91|25733.84|25733.84|25749.21|25749.21|25727.78|25727.78|0
1619790600000|2021-04-30 13:50:00|25726.76|25726.76|25710.57|25710.57|25740.52|25740.52|25699.95|25699.95|0
1619790900000|2021-04-30 13:55:00|25711.17|25711.17|25678.1|25678.1|25712|25712|25671.02|25671.02|0
1619791200000|2021-04-30 14:00:00|25667.48|25667.48|25693.91|25693.91|25693.91|25693.91|25667.48|25667.48|0
1619791500000|2021-04-30 14:05:00|25700.99|25700.99|25657.48|25657.48|25700.99|25700.99|25657.48|25657.48|0
1619791800000|2021-04-30 14:10:00|25650.4|25650.4|25630|25630|25653.94|25653.94|25620.96|25620.96|0
1619792100000|2021-04-30 14:15:00|25629.8|25629.8|25654.59|25654.59|25658.13|25658.13|25629.23|25629.23|0
1619792400000|2021-04-30 14:20:00|25658.13|25658.13|25661.29|25661.29|25682.54|25682.54|25646.11|25646.11|0
1619792700000|2021-04-30 14:25:00|25660.69|25660.69|25666.92|25666.92|25670.88|25670.88|25652.57|25652.57|0
1619793000000|2021-04-30 14:30:00|25663.38|25663.38|25653.58|25653.58|25665.41|25665.41|25650.04|25650.04|0
1619793300000|2021-04-30 14:35:00|25657.12|25657.12|25633.47|25633.47|25668.35|25668.35|25619.3|25619.3|0
1619793600000|2021-04-30 14:40:00|25633.88|25633.88|25617.98|25617.98|25648.04|25648.04|25613.42|25613.42|0
1619793900000|2021-04-30 14:45:00|25617.78|25617.78|25625.25|25625.25|25625.25|25625.25|25603.62|25603.62|0
1619794200000|2021-04-30 14:50:00|25624.65|25624.65|25640.05|25640.05|25640.05|25640.05|25613.61|25613.61|0
1619794500000|2021-04-30 14:55:00|25640.24|25640.24|25674.13|25674.13|25685.17|25685.17|25640.24|25640.24|0
1619794800000|2021-04-30 15:00:00|25670.59|25670.59|25664.04|25664.04|25676.47|25676.47|25647.54|25647.54|0
1619795100000|2021-04-30 15:05:00|25664.42|25664.42|25638.02|25638.02|25682.54|25682.54|25630.94|25630.94|0
1619795400000|2021-04-30 15:10:00|25634.48|25634.48|25617.72|25617.72|25646.12|25646.12|25617.72|25617.72|0
1619795700000|2021-04-30 15:15:00|25614.78|25614.78|25610.83|25610.83|25618.32|25618.32|25578.13|25578.13|0
1619796000000|2021-04-30 15:20:00|25607.28|25607.28|25603.74|25603.74|25636.82|25636.82|25596.66|25596.66|0
1619796300000|2021-04-30 15:25:00|25600.2|25600.2|25553.88|25553.88|25603.14|25603.14|25540.12|25540.12|0
1620112500000|2021-05-04 07:15:00|25758.91|25758.91|25782.42|25782.42|25807.31|25807.31|25757.13|25757.13|0
1620112800000|2021-05-04 07:20:00|25778.88|25778.88|25808|25808|25836.36|25836.36|25771.8|25771.8|0
1620113100000|2021-05-04 07:25:00|25811.54|25811.54|25845.85|25845.85|25845.85|25845.85|25803.86|25803.86|0
1620113400000|2021-05-04 07:30:00|25846.26|25846.26|25833.64|25833.64|25859.44|25859.44|25826.56|25826.56|0
1620113700000|2021-05-04 07:35:00|25837.18|25837.18|25816.48|25816.48|25846.6|25846.6|25815.31|25815.31|0
1620114000000|2021-05-04 07:40:00|25812.93|25812.93|25823.05|25823.05|25833.68|25833.68|25801.74|25801.74|0
1620114300000|2021-05-04 07:45:00|25819.51|25819.51|25803.17|25803.17|25819.51|25819.51|25795.71|25795.71|0
1620114600000|2021-05-04 07:50:00|25799.63|25799.63|25756.32|25756.32|25799.82|25799.82|25756.32|25756.32|0
1620114900000|2021-05-04 07:55:00|25749.23|25749.23|25720.3|25720.3|25752.78|25752.78|25717.36|25717.36|0
1620115200000|2021-05-04 08:00:00|25713.22|25713.22|25704.62|25704.62|25713.22|25713.22|25676.7|25676.7|0
1620115500000|2021-05-04 08:05:00|25708.16|25708.16|25708.6|25708.6|25712.14|25712.14|25693.99|25693.99|0
1620115800000|2021-05-04 08:10:00|25712.14|25712.14|25690.07|25690.07|25712.14|25712.14|25675.9|25675.9|0
1620116100000|2021-05-04 08:15:00|25689.66|25689.66|25642.73|25642.73|25689.66|25689.66|25642.73|25642.73|0
1620116400000|2021-05-04 08:20:00|25639.19|25639.19|25691.18|25691.18|25694.72|25694.72|25639.19|25639.19|0
1620116700000|2021-05-04 08:25:00|25684.09|25684.09|25690.1|25690.1|25697.18|25697.18|25666.39|25666.39|0
1620117000000|2021-05-04 08:30:00|25689.69|25689.69|25686.53|25686.53|25698.99|25698.99|25665.5|25665.5|0
1620117300000|2021-05-04 08:35:00|25682.99|25682.99|25696.96|25696.96|25705.25|25705.25|25679.25|25679.25|0
1620117600000|2021-05-04 08:40:00|25700.5|25700.5|25682.8|25682.8|25704.04|25704.04|25679.25|25679.25|0
1620117900000|2021-05-04 08:45:00|25686.34|25686.34|25707.46|25707.46|25707.46|25707.46|25674.51|25674.51|0
1620118200000|2021-05-04 08:50:00|25711|25711|25729.5|25729.5|25730.1|25730.1|25710.59|25710.59|0
1620118500000|2021-05-04 08:55:00|25722.42|25722.42|25734.46|25734.46|25737.4|25737.4|25722.42|25722.42|0
1620118800000|2021-05-04 09:00:00|25730.92|25730.92|25726.2|25726.2|25734.46|25734.46|25723.24|25723.24|0
1620119100000|2021-05-04 09:05:00|25729.74|25729.74|25716.21|25716.21|25733.92|25733.92|25716.21|25716.21|0
1620119400000|2021-05-04 09:10:00|25719.75|25719.75|25761.17|25761.17|25778.27|25778.27|25719.15|25719.15|0
1620119700000|2021-05-04 09:15:00|25757.63|25757.63|25717.66|25717.66|25757.63|25757.63|25714.12|25714.12|0
1620120000000|2021-05-04 09:20:00|25716.46|25716.46|25722.4|25722.4|25722.4|25722.4|25698.34|25698.34|0
1620120300000|2021-05-04 09:25:00|25725.95|25725.95|25723.2|25723.2|25744.45|25744.45|25719.66|25719.66|0
1620120600000|2021-05-04 09:30:00|25726.74|25726.74|25747.07|25747.07|25750.61|25750.61|25726.74|25726.74|0
1620120900000|2021-05-04 09:35:00|25743.53|25743.53|25762.06|25762.06|25769.33|25769.33|25743.53|25743.53|0
1620121200000|2021-05-04 09:40:00|25769.14|25769.14|25769.46|25769.46|25789.91|25789.91|25762.37|25762.37|0
1620121500000|2021-05-04 09:45:00|25769.87|25769.87|25789.72|25789.72|25793.67|25793.67|25768.47|25768.47|0
1620121800000|2021-05-04 09:50:00|25796.8|25796.8|25823.39|25823.39|25826.94|25826.94|25796.8|25796.8|0
1620122100000|2021-05-04 09:55:00|25819.85|25819.85|25833.83|25833.83|25849|25849|25819.85|25819.85|0
1620122400000|2021-05-04 10:00:00|25840.91|25840.91|25841.1|25841.1|25848.18|25848.18|25830.48|25830.48|0
1620122700000|2021-05-04 10:05:00|25837.56|25837.56|25838.38|25838.38|25845.65|25845.65|25837.56|25837.56|0
1620123000000|2021-05-04 10:10:00|25837.78|25837.78|25873.38|25873.38|25873.57|25873.57|25837.78|25837.78|0
1620123300000|2021-05-04 10:15:00|25876.92|25876.92|25850.14|25850.14|25877.33|25877.33|25850.14|25850.14|0
1620123600000|2021-05-04 10:20:00|25853.68|25853.68|25841.85|25841.85|25853.68|25853.68|25837.71|25837.71|0
1620123900000|2021-05-04 10:25:00|25838.31|25838.31|25808.97|25808.97|25838.31|25838.31|25808.97|25808.97|0
1620124200000|2021-05-04 10:30:00|25812.51|25812.51|25833.76|25833.76|25833.76|25833.76|25812.51|25812.51|0
1620124500000|2021-05-04 10:35:00|25830.22|25830.22|25815.45|25815.45|25830.22|25830.22|25808.37|25808.37|0
1620124800000|2021-05-04 10:40:00|25814.85|25814.85|25800.08|25800.08|25814.85|25814.85|25782.37|25782.37|0
1620125100000|2021-05-04 10:45:00|25799.67|25799.67|25816.97|25816.97|25816.97|25816.97|25796.13|25796.13|0
1620125400000|2021-05-04 10:50:00|25809.88|25809.88|25828.31|25828.31|25828.31|25828.31|25808.08|25808.08|0
1620125700000|2021-05-04 10:55:00|25831.85|25831.85|25840.93|25840.93|25840.93|25840.93|25825.57|25825.57|0
1620126000000|2021-05-04 11:00:00|25837.39|25837.39|25842.26|25842.26|25846.4|25846.4|25824.55|25824.55|0
1620126300000|2021-05-04 11:05:00|25841.44|25841.44|25877.07|25877.07|25877.07|25877.07|25841.44|25841.44|0
1620126600000|2021-05-04 11:10:00|25873.53|25873.53|25890.22|25890.22|25890.22|25890.22|25869.79|25869.79|0
1620126900000|2021-05-04 11:15:00|25886.68|25886.68|25915.01|25915.01|25933.32|25933.32|25886.68|25886.68|0
1620127200000|2021-05-04 11:20:00|25922.09|25922.09|25885.48|25885.48|25925.63|25925.63|25885.48|25885.48|0
1620127500000|2021-05-04 11:25:00|25889.02|25889.02|25882.92|25882.92|25900.84|25900.84|25875.84|25875.84|0
1620127800000|2021-05-04 11:30:00|25883.52|25883.52|25841.15|25841.15|25883.52|25883.52|25837.61|25837.61|0
1620128100000|2021-05-04 11:35:00|25837.61|25837.61|25784.01|25784.01|25837.61|25837.61|25784.01|25784.01|0
1620128400000|2021-05-04 11:40:00|25776.93|25776.93|25736.18|25736.18|25776.93|25776.93|25663.91|25663.91|0
1620128700000|2021-05-04 11:45:00|25735.57|25735.57|25702.84|25702.84|25735.57|25735.57|25687.54|25687.54|0
1620129000000|2021-05-04 11:50:00|25699.3|25699.3|25730.59|25730.59|25741.62|25741.62|25692.22|25692.22|0
1620129300000|2021-05-04 11:55:00|25727.04|25727.04|25713.46|25713.46|25737.86|25737.86|25709.72|25709.72|0
1620129600000|2021-05-04 12:00:00|25709.91|25709.91|25719.21|25719.21|25719.21|25719.21|25694.74|25694.74|0
1620129900000|2021-05-04 12:05:00|25715.07|25715.07|25700.11|25700.11|25739.73|25739.73|25700.11|25700.11|0
1620130200000|2021-05-04 12:10:00|25703.65|25703.65|25684.43|25684.43|25703.65|25703.65|25673.81|25673.81|0
1620130500000|2021-05-04 12:15:00|25680.89|25680.89|25697|25697|25701.14|25701.14|25662.58|25662.58|0
1620130800000|2021-05-04 12:20:00|25700.54|25700.54|25690.49|25690.49|25704.08|25704.08|25672.79|25672.79|0
1620131100000|2021-05-04 12:25:00|25686.95|25686.95|25695.65|25695.65|25695.65|25695.65|25658.02|25658.02|0
1620131400000|2021-05-04 12:30:00|25692.11|25692.11|25715.32|25715.32|25725.95|25725.95|25692.11|25692.11|0
1620131700000|2021-05-04 12:35:00|25715.9|25715.9|25703.46|25703.46|25725.91|25725.91|25699.92|25699.92|0
1620132000000|2021-05-04 12:40:00|25699.92|25699.92|25673.57|25673.57|25702.29|25702.29|25673.54|25673.54|0
1620132300000|2021-05-04 12:45:00|25662.95|25662.95|25694.04|25694.04|25697.39|25697.39|25662.54|25662.54|0
1620132600000|2021-05-04 12:50:00|25690.5|25690.5|25685.15|25685.15|25695.39|25695.39|25673.76|25673.76|0
1620132900000|2021-05-04 12:55:00|25684.54|25684.54|25689.07|25689.07|25693.65|25693.65|25677.85|25677.85|0
1620133200000|2021-05-04 13:00:00|25685.53|25685.53|25683.36|25683.36|25699.7|25699.7|25681.99|25681.99|0
1620133500000|2021-05-04 13:05:00|25682.59|25682.59|25673.92|25673.92|25682.59|25682.59|25655.39|25655.39|0
1620133800000|2021-05-04 13:10:00|25672.72|25672.72|25659.57|25659.57|25676.26|25676.26|25647.74|25647.74|0
1620134100000|2021-05-04 13:15:00|25656.02|25656.02|25654.92|25654.92|25681.85|25681.85|25653.11|25653.11|0
1620134400000|2021-05-04 13:20:00|25651.37|25651.37|25660.22|25660.22|25672.62|25672.62|25647.83|25647.83|0
1620134700000|2021-05-04 13:25:00|25656.68|25656.68|25670.48|25670.48|25681.1|25681.1|25649.6|25649.6|0
1620135000000|2021-05-04 13:30:00|25674.02|25674.02|25687.65|25687.65|25717.51|25717.51|25668.5|25668.5|0
1620135300000|2021-05-04 13:35:00|25688.25|25688.25|25702.66|25702.66|25735.33|25735.33|25684.71|25684.71|0
1620135600000|2021-05-04 13:40:00|25706.21|25706.21|25676.21|25676.21|25706.21|25706.21|25654.03|25654.03|0
1620135900000|2021-05-04 13:45:00|25672.67|25672.67|25625.67|25625.67|25696.06|25696.06|25618.59|25618.59|0
1620136200000|2021-05-04 13:50:00|25622.13|25622.13|25646.5|25646.5|25646.5|25646.5|25609.48|25609.48|0
1620136500000|2021-05-04 13:55:00|25642.96|25642.96|25649.03|25649.03|25660.7|25660.7|25622.35|25622.35|0
1620136800000|2021-05-04 14:00:00|25641.95|25641.95|25643.49|25643.49|25648.08|25648.08|25626.01|25626.01|0
1620137100000|2021-05-04 14:05:00|25643.91|25643.91|25657.13|25657.13|25665.03|25665.03|25626.2|25626.2|0
1620137400000|2021-05-04 14:10:00|25653.59|25653.59|25615|25615|25653.59|25653.59|25582.31|25582.31|0
1620137700000|2021-05-04 14:15:00|25611.46|25611.46|25652.43|25652.43|25655.97|25655.97|25596.69|25596.69|0
1620138000000|2021-05-04 14:20:00|25648.29|25648.29|25609.91|25609.91|25648.89|25648.89|25606.37|25606.37|0
1620138300000|2021-05-04 14:25:00|25616.99|25616.99|25596.54|25596.54|25623.66|25623.66|25581.17|25581.17|0
1620138600000|2021-05-04 14:30:00|25593|25593|25571.27|25571.27|25595.09|25595.09|25566.3|25566.3|0
1620138900000|2021-05-04 14:35:00|25571.46|25571.46|25596.99|25596.99|25596.99|25596.99|25566.49|25566.49|0
1620139200000|2021-05-04 14:40:00|25600.53|25600.53|25579.28|25579.28|25611.34|25611.34|25579.28|25579.28|0
1620139500000|2021-05-04 14:45:00|25582.82|25582.82|25571.14|25571.14|25582.82|25582.82|25544.21|25544.21|0
1620139800000|2021-05-04 14:50:00|25564.06|25564.06|25547.51|25547.51|25567.6|25567.6|25543.97|25543.97|0
1620140100000|2021-05-04 14:55:00|25554.6|25554.6|25548.96|25548.96|25562.28|25562.28|25525.06|25525.06|0
1620140400000|2021-05-04 15:00:00|25548.36|25548.36|25558.77|25558.77|25561.92|25561.92|25539.69|25539.69|0
1620140700000|2021-05-04 15:05:00|25562.31|25562.31|25567.23|25567.23|25578.04|25578.04|25531.38|25531.38|0
1620141000000|2021-05-04 15:10:00|25570.77|25570.77|25521.75|25521.75|25570.77|25570.77|25510.53|25510.53|0
1620141300000|2021-05-04 15:15:00|25522.16|25522.16|25533.17|25533.17|25533.17|25533.17|25497.15|25497.15|0
1620141600000|2021-05-04 15:20:00|25529.63|25529.63|25490.8|25490.8|25530.42|25530.42|25490.8|25490.8|0
1620141900000|2021-05-04 15:25:00|25489.97|25489.97|25436.59|25436.59|25494.12|25494.12|25436.59|25436.59|0
1620198900000|2021-05-05 07:15:00|25509.38|25509.38|25492.66|25492.66|25523.54|25523.54|25483.32|25483.32|0
1620199200000|2021-05-05 07:20:00|25493.26|25493.26|25489.94|25489.94|25500.34|25500.34|25473.94|25473.94|0
1620199500000|2021-05-05 07:25:00|25493.48|25493.48|25513.47|25513.47|25527.64|25527.64|25493.48|25493.48|0
1620199800000|2021-05-05 07:30:00|25517.01|25517.01|25553.1|25553.1|25553.1|25553.1|25517.01|25517.01|0
1620200100000|2021-05-05 07:35:00|25553.7|25553.7|25539.63|25539.63|25566.73|25566.73|25528.98|25528.98|0
1620200400000|2021-05-05 07:40:00|25543.17|25543.17|25546.33|25546.33|25557.75|25557.75|25511.83|25511.83|0
1620200700000|2021-05-05 07:45:00|25549.87|25549.87|25561.36|25561.36|25564.92|25564.92|25546.33|25546.33|0
1620201000000|2021-05-05 07:50:00|25561.96|25561.96|25587.16|25587.16|25597.78|25597.78|25554.27|25554.27|0
1620201300000|2021-05-05 07:55:00|25580.08|25580.08|25563.82|25563.82|25583.62|25583.62|25563.82|25563.82|0
1620201600000|2021-05-05 08:00:00|25567.36|25567.36|25582.12|25582.12|25590.41|25590.41|25567.36|25567.36|0
1620201900000|2021-05-05 08:05:00|25581.71|25581.71|25568.95|25568.95|25581.71|25581.71|25544.33|25544.33|0
1620202200000|2021-05-05 08:10:00|25570.16|25570.16|25639.9|25639.9|25643.45|25643.45|25570.16|25570.16|0
1620202500000|2021-05-05 08:15:00|25643.45|25643.45|25610.85|25610.85|25645.25|25645.25|25603.77|25603.77|0
1620202800000|2021-05-05 08:20:00|25614.39|25614.39|25605.79|25605.79|25614.39|25614.39|25604.59|25604.59|0
1620203100000|2021-05-05 08:25:00|25605.38|25605.38|25598.9|25598.9|25613.07|25613.07|25595.36|25595.36|0
1620203400000|2021-05-05 08:30:00|25602.44|25602.44|25621.35|25621.35|25631.37|25631.37|25598.9|25598.9|0
1620203700000|2021-05-05 08:35:00|25617.81|25617.81|25633.33|25633.33|25633.33|25633.33|25612.08|25612.08|0
1620204000000|2021-05-05 08:40:00|25632.56|25632.56|25626.42|25626.42|25642.8|25642.8|25619.34|25619.34|0
1620204300000|2021-05-05 08:45:00|25626.8|25626.8|25642.2|25642.2|25649.28|25649.28|25616.18|25616.18|0
1620204600000|2021-05-05 08:50:00|25638.66|25638.66|25673.54|25673.54|25677.08|25677.08|25638.66|25638.66|0
1620204900000|2021-05-05 08:55:00|25677.08|25677.08|25649.28|25649.28|25677.08|25677.08|25649.28|25649.28|0
1620205200000|2021-05-05 09:00:00|25648.87|25648.87|25634.04|25634.04|25648.87|25648.87|25626.54|25626.54|0
1620205500000|2021-05-05 09:05:00|25634.64|25634.64|25639.36|25639.36|25646.44|25646.44|25632.27|25632.27|0
1620205800000|2021-05-05 09:10:00|25635.81|25635.81|25632.87|25632.87|25642.9|25642.9|25629.93|25629.93|0
1620206100000|2021-05-05 09:15:00|25636.42|25636.42|25630.88|25630.88|25640.56|25640.56|25628.92|25628.92|0
1620206400000|2021-05-05 09:20:00|25630.27|25630.27|25623.16|25623.16|25630.27|25630.27|25619.65|25619.65|0
1620206700000|2021-05-05 09:25:00|25619.62|25619.62|25602.93|25602.93|25619.62|25619.62|25592.3|25592.3|0
1620207000000|2021-05-05 09:30:00|25599.39|25599.39|25619.75|25619.75|25622.47|25622.47|25599.39|25599.39|0
1620207300000|2021-05-05 09:35:00|25623.29|25623.29|25630.56|25630.56|25634.51|25634.51|25620.35|25620.35|0
1620207600000|2021-05-05 09:40:00|25634.1|25634.1|25630.81|25630.81|25635.94|25635.94|25620.18|25620.18|0
1620207900000|2021-05-05 09:45:00|25627.27|25627.27|25613.11|25613.11|25627.27|25627.27|25610.34|25610.34|0
1620208200000|2021-05-05 09:50:00|25609.57|25609.57|25581.2|25581.2|25609.57|25609.57|25578.26|25578.26|0
1620208500000|2021-05-05 09:55:00|25588.28|25588.28|25578.42|25578.42|25588.88|25588.88|25571.34|25571.34|0
1620208800000|2021-05-05 10:00:00|25577.6|25577.6|25562.36|25562.36|25581.14|25581.14|25562.36|25562.36|0
1620209100000|2021-05-05 10:05:00|25562.16|25562.16|25559.44|25559.44|25570.26|25570.26|25555.27|25555.27|0
1620209400000|2021-05-05 10:10:00|25562.99|25562.99|25569.47|25569.47|25573.01|25573.01|25557.57|25557.57|0
1620209700000|2021-05-05 10:15:00|25569.06|25569.06|25572.4|25572.4|25575.95|25575.95|25565.32|25565.32|0
1620210000000|2021-05-05 10:20:00|25568.86|25568.86|25574.43|25574.43|25577.97|25577.97|25565.32|25565.32|0
1620210300000|2021-05-05 10:25:00|25576.23|25576.23|25575.03|25575.03|25576.23|25576.23|25575.03|25575.03|0
1620210600000|2021-05-05 10:30:00|25575.63|25575.63|25586.28|25586.28|25590.4|25590.4|25575.63|25575.63|0
1620210900000|2021-05-05 10:35:00|25589.82|25589.82|25592.87|25592.87|25592.87|25592.87|25586.06|25586.06|0
1620211200000|2021-05-05 10:40:00|25589.32|25589.32|25586.39|25586.39|25589.32|25589.32|25582.24|25582.24|0
1620211500000|2021-05-05 10:45:00|25589.93|25589.93|25600.73|25600.73|25601.33|25601.33|25589.93|25589.93|0
1620211800000|2021-05-05 10:50:00|25604.27|25604.27|25591.84|25591.84|25604.27|25604.27|25588.3|25588.3|0
1620212100000|2021-05-05 10:55:00|25592.44|25592.44|25586.18|25586.18|25594.56|25594.56|25570.18|25570.18|0
1620212400000|2021-05-05 11:00:00|25593.26|25593.26|25569.07|25569.07|25593.86|25593.86|25569.07|25569.07|0
1620212700000|2021-05-05 11:05:00|25568.47|25568.47|25569.19|25569.19|25579.09|25579.09|25567.24|25567.24|0
1620213000000|2021-05-05 11:10:00|25572.73|25572.73|25572.32|25572.32|25575.86|25575.86|25565.24|25565.24|0
1620213300000|2021-05-05 11:15:00|25568.78|25568.78|25571.72|25571.72|25571.72|25571.72|25568.18|25568.18|0
1620213600000|2021-05-05 11:20:00|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|0
1620213900000|2021-05-05 11:25:00|25567.77|25567.77|25567.17|25567.17|25567.77|25567.77|25567.17|25567.17|0
1620214200000|2021-05-05 11:30:00|25570.71|25570.71|25562.48|25562.48|25570.71|25570.71|25562.48|25562.48|0
1620214500000|2021-05-05 11:35:00|25562.86|25562.86|25566.59|25566.59|25566.59|25566.59|25562.04|25562.04|0
1620214800000|2021-05-05 11:40:00|25570.13|25570.13|25570.32|25570.32|25572.54|25572.54|25566.59|25566.59|0
1620215100000|2021-05-05 11:45:00|25570.73|25570.73|25571.34|25571.34|25571.34|25571.34|25567.8|25567.8|0
1620215400000|2021-05-05 11:50:00|25570.95|25570.95|25564.98|25564.98|25577.84|25577.84|25561.43|25561.43|0
1620215700000|2021-05-05 11:55:00|25572.06|25572.06|25565.55|25565.55|25576.2|25576.2|25565.55|25565.55|0
1620216000000|2021-05-05 12:00:00|25562.01|25562.01|25567.91|25567.91|25568.49|25568.49|25562.01|25562.01|0
1620216300000|2021-05-05 12:05:00|25564.37|25564.37|25563|25563|25564.37|25564.37|25560.83|25560.83|0
1620216600000|2021-05-05 12:10:00|25562.62|25562.62|25563.2|25563.2|25566.74|25566.74|25562.62|25562.62|0
1620216900000|2021-05-05 12:15:00|25566.74|25566.74|25555.48|25555.48|25569.12|25569.12|25555.48|25555.48|0
1620217200000|2021-05-05 12:20:00|25559.03|25559.03|25577.94|25577.94|25577.94|25577.94|25555.48|25555.48|0
1620217500000|2021-05-05 12:25:00|25581.48|25581.48|25588.97|25588.97|25596.05|25596.05|25581.48|25581.48|0
1620217800000|2021-05-05 12:30:00|25588.59|25588.59|25588.2|25588.2|25588.59|25588.59|25584.47|25584.47|0
1620218100000|2021-05-05 12:35:00|25584.66|25584.66|25590.54|25590.54|25590.54|25590.54|25580.71|25580.71|0
1620218400000|2021-05-05 12:40:00|25594.08|25594.08|25598.22|25598.22|25599.02|25599.02|25590.54|25590.54|0
1620218700000|2021-05-05 12:45:00|25597.62|25597.62|25566.63|25566.63|25601.16|25601.16|25566.63|25566.63|0
1620219000000|2021-05-05 12:50:00|25563.08|25563.08|25552.34|25552.34|25563.08|25563.08|25543.76|25543.76|0
1620219300000|2021-05-05 12:55:00|25552.75|25552.75|25567.27|25567.27|25567.27|25567.27|25552.72|25552.72|0
1620219600000|2021-05-05 13:00:00|25570.81|25570.81|25569.49|25569.49|25582.45|25582.45|25568.72|25568.72|0
1620219900000|2021-05-05 13:05:00|25569.68|25569.68|25575.16|25575.16|25578.71|25578.71|25568.08|25568.08|0
1620220200000|2021-05-05 13:10:00|25574.97|25574.97|25576.18|25576.18|25576.18|25576.18|25565.14|25565.14|0
1620220500000|2021-05-05 13:15:00|25579.72|25579.72|25562.01|25562.01|25586.8|25586.8|25562.01|25562.01|0
1620220800000|2021-05-05 13:20:00|25565.55|25565.55|25590.15|25590.15|25594.29|25594.29|25565.55|25565.55|0
1620221100000|2021-05-05 13:25:00|25586.61|25586.61|25560.54|25560.54|25588.2|25588.2|25560.54|25560.54|0
1620221400000|2021-05-05 13:30:00|25564.08|25564.08|25578.46|25578.46|25593.23|25593.23|25549.91|25549.91|0
1620221700000|2021-05-05 13:35:00|25596.17|25596.17|25544.06|25544.06|25599.71|25599.71|25528.16|25528.16|0
1620222000000|2021-05-05 13:40:00|25540.52|25540.52|25522.21|25522.21|25554.71|25554.71|25522.21|25522.21|0
1620222300000|2021-05-05 13:45:00|25525.75|25525.75|25550.39|25550.39|25553.33|25553.33|25522.21|25522.21|0
1620222600000|2021-05-05 13:50:00|25550.99|25550.99|25518.71|25518.71|25555.14|25555.14|25515.17|25515.17|0
1620222900000|2021-05-05 13:55:00|25522.25|25522.25|25547.11|25547.11|25547.11|25547.11|25522.25|25522.25|0
1620223200000|2021-05-05 14:00:00|25547.71|25547.71|25547.77|25547.77|25567.88|25567.88|25547.52|25547.52|0
1620223500000|2021-05-05 14:05:00|25554.85|25554.85|25569.89|25569.89|25574.73|25574.73|25550.93|25550.93|0
1620223800000|2021-05-05 14:10:00|25576.97|25576.97|25561.46|25561.46|25587.6|25587.6|25559.27|25559.27|0
1620224100000|2021-05-05 14:15:00|25562.06|25562.06|25546.06|25546.06|25567.72|25567.72|25546.06|25546.06|0
1620224400000|2021-05-05 14:20:00|25545.65|25545.65|25506.24|25506.24|25545.65|25545.65|25491.69|25491.69|0
1620224700000|2021-05-05 14:25:00|25506.84|25506.84|25529.1|25529.1|25536.18|25536.18|25506.84|25506.84|0
1620225000000|2021-05-05 14:30:00|25532.64|25532.64|25521.23|25521.23|25534.04|25534.04|25511.4|25511.4|0
1620225300000|2021-05-05 14:35:00|25524.77|25524.77|25514.14|25514.14|25528.31|25528.31|25507.06|25507.06|0
1620225600000|2021-05-05 14:40:00|25517.68|25517.68|25485.57|25485.57|25532.45|25532.45|25474.34|25474.34|0
1620225900000|2021-05-05 14:45:00|25489.11|25489.11|25473.96|25473.96|25496.19|25496.19|25460.4|25460.4|0
1620226200000|2021-05-05 14:50:00|25470.42|25470.42|25465.24|25465.24|25470.42|25470.42|25465.24|25465.24|0
1620226500000|2021-05-05 14:55:00|25468.78|25468.78|25478.07|25478.07|25484.56|25484.56|25468.78|25468.78|0
1620226800000|2021-05-05 15:00:00|25481.62|25481.62|25457.41|25457.41|25481.62|25481.62|25442.84|25442.84|0
1620227100000|2021-05-05 15:05:00|25457.03|25457.03|25444.26|25444.26|25463.73|25463.73|25443.68|25443.68|0
1620227400000|2021-05-05 15:10:00|25447.8|25447.8|25472.09|25472.09|25492.73|25492.73|25437.78|25437.78|0
1620227700000|2021-05-05 15:15:00|25468.54|25468.54|25470.54|25470.54|25484.71|25484.71|25453.37|25453.37|0
1620228000000|2021-05-05 15:20:00|25467|25467|25439.39|25439.39|25467|25467|25436.86|25436.86|0
1620228300000|2021-05-05 15:25:00|25435.85|25435.85|25458.98|25458.98|25494.03|25494.03|25425.23|25425.23|0
1620285300000|2021-05-06 07:15:00|25609.55|25609.55|25553.19|25553.19|25609.55|25609.55|25546.11|25546.11|0
1620285600000|2021-05-06 07:20:00|25542.57|25542.57|25517.37|25517.37|25549.65|25549.65|25511.49|25511.49|0
1620285900000|2021-05-06 07:25:00|25513.83|25513.83|25507.41|25507.41|25547.31|25547.31|25499.29|25499.29|0
1620286200000|2021-05-06 07:30:00|25503.87|25503.87|25527.34|25527.34|25534.23|25534.23|25490.84|25490.84|0
1620286500000|2021-05-06 07:35:00|25534.42|25534.42|25537.24|25537.24|25558.48|25558.48|25534.42|25534.42|0
1620286800000|2021-05-06 07:40:00|25540.78|25540.78|25545.23|25545.23|25551.4|25551.4|25535.43|25535.43|0
1620287100000|2021-05-06 07:45:00|25548.77|25548.77|25561.39|25561.39|25569.62|25569.62|25545.55|25545.55|0
1620287400000|2021-05-06 07:50:00|25560.43|25560.43|25524.36|25524.36|25561.19|25561.19|25517.28|25517.28|0
1620287700000|2021-05-06 07:55:00|25527.9|25527.9|25500.3|25500.3|25531.44|25531.44|25496.75|25496.75|0
1620288000000|2021-05-06 08:00:00|25503.84|25503.84|25491.27|25491.27|25505.64|25505.64|25473.56|25473.56|0
1620288300000|2021-05-06 08:05:00|25493.07|25493.07|25516.76|25516.76|25520.3|25520.3|25491.87|25491.87|0
1620288600000|2021-05-06 08:10:00|25520.3|25520.3|25528.72|25528.72|25528.72|25528.72|25520.3|25520.3|0
1620288900000|2021-05-06 08:15:00|25528.31|25528.31|25527.9|25527.9|25538.93|25538.93|25524.77|25524.77|0
1620289200000|2021-05-06 08:20:00|25531.44|25531.44|25567.32|25567.32|25567.92|25567.92|25527.9|25527.9|0
1620289500000|2021-05-06 08:25:00|25576.21|25576.21|25619.78|25619.78|25619.78|25619.78|25576.21|25576.21|0
1620289800000|2021-05-06 08:30:00|25620.19|25620.19|25622.94|25622.94|25630.02|25630.02|25600.87|25600.87|0
1620290100000|2021-05-06 08:35:00|25626.48|25626.48|25585.5|25585.5|25626.48|25626.48|25585.5|25585.5|0
1620290400000|2021-05-06 08:40:00|25589.05|25589.05|25588.88|25588.88|25592.59|25592.59|25576.21|25576.21|0
1620290700000|2021-05-06 08:45:00|25581.8|25581.8|25588.06|25588.06|25591.6|25591.6|25574.72|25574.72|0
1620291000000|2021-05-06 08:50:00|25584.52|25584.52|25565.8|25565.8|25585.12|25585.12|25565.8|25565.8|0
1620291300000|2021-05-06 08:55:00|25562.26|25562.26|25595.56|25595.56|25595.56|25595.56|25562.26|25562.26|0
1620291600000|2021-05-06 09:00:00|25595.97|25595.97|25590.72|25590.72|25604.89|25604.89|25590.72|25590.72|0
1620291900000|2021-05-06 09:05:00|25591.14|25591.14|25599.92|25599.92|25607|25607|25591.14|25591.14|0
1620292200000|2021-05-06 09:10:00|25603.46|25603.46|25588.01|25588.01|25608.78|25608.78|25588.01|25588.01|0
1620292500000|2021-05-06 09:15:00|25588.61|25588.61|25573.08|25573.08|25590.83|25590.83|25560.91|25560.91|0
1620292800000|2021-05-06 09:20:00|25565.99|25565.99|25561.3|25561.3|25569.54|25569.54|25560.34|25560.34|0
1620293100000|2021-05-06 09:25:00|25561.71|25561.71|25560.1|25560.1|25565.25|25565.25|25557.76|25557.76|0
1620293400000|2021-05-06 09:30:00|25556.56|25556.56|25551.28|25551.28|25557.93|25557.93|25534.68|25534.68|0
1620293700000|2021-05-06 09:35:00|25547.74|25547.74|25540.06|25540.06|25547.74|25547.74|25532.37|25532.37|0
1620294000000|2021-05-06 09:40:00|25543.6|25543.6|25542.81|25542.81|25550.49|25550.49|25539.26|25539.26|0
1620294300000|2021-05-06 09:45:00|25546.35|25546.35|25557.27|25557.27|25557.27|25557.27|25536.63|25536.63|0
1620294600000|2021-05-06 09:50:00|25557.68|25557.68|25575.39|25575.39|25578.93|25578.93|25557.68|25557.68|0
1620294900000|2021-05-06 09:55:00|25576.59|25576.59|25632.15|25632.15|25632.15|25632.15|25576.59|25576.59|0
1620295200000|2021-05-06 10:00:00|25628.6|25628.6|25616.25|25616.25|25628.6|25628.6|25597.34|25597.34|0
1620295500000|2021-05-06 10:05:00|25615.64|25615.64|25633.61|25633.61|25637.15|25637.15|25608.56|25608.56|0
1620295800000|2021-05-06 10:10:00|25634.02|25634.02|25594|25594|25634.02|25634.02|25594|25594|0
1620296100000|2021-05-06 10:15:00|25597.54|25597.54|25597.54|25597.54|25608.17|25608.17|25594|25594|0
1620296400000|2021-05-06 10:20:00|25586.92|25586.92|25594.6|25594.6|25597.74|25597.74|25586.51|25586.51|0
1620296700000|2021-05-06 10:25:00|25595.02|25595.02|25638.15|25638.15|25638.15|25638.15|25593.29|25593.29|0
1620297000000|2021-05-06 10:30:00|25641.69|25641.69|25622.69|25622.69|25641.69|25641.69|25622.69|25622.69|0
1620297300000|2021-05-06 10:35:00|25626.23|25626.23|25637.09|25637.09|25637.09|25637.09|25626.23|25626.23|0
1620297600000|2021-05-06 10:40:00|25633.54|25633.54|25654.19|25654.19|25661.46|25661.46|25630|25630|0
1620297900000|2021-05-06 10:45:00|25650.65|25650.65|25639.01|25639.01|25657.92|25657.92|25635.88|25635.88|0
1620298200000|2021-05-06 10:50:00|25638.41|25638.41|25632.72|25632.72|25642.94|25642.94|25625.23|25625.23|0
1620298500000|2021-05-06 10:55:00|25636.26|25636.26|25626.65|25626.65|25637.28|25637.28|25619.57|25619.57|0
1620298800000|2021-05-06 11:00:00|25630.19|25630.19|25674.49|25674.49|25704.63|25704.63|25630.19|25630.19|0
1620299100000|2021-05-06 11:05:00|25670.95|25670.95|25655.59|25655.59|25678.04|25678.04|25655.59|25655.59|0
1620299400000|2021-05-06 11:10:00|25659.13|25659.13|25666.21|25666.21|25666.21|25666.21|25655.59|25655.59|0
1620299700000|2021-05-06 11:15:00|25669.75|25669.75|25678.04|25678.04|25689.67|25689.67|25669.34|25669.34|0
1620300000000|2021-05-06 11:20:00|25674.49|25674.49|25669.56|25669.56|25674.49|25674.49|25658.93|25658.93|0
1620300300000|2021-05-06 11:25:00|25673.1|25673.1|25662.09|25662.09|25683.72|25683.72|25662.09|25662.09|0
1620300600000|2021-05-06 11:30:00|25661.68|25661.68|25640.84|25640.84|25661.68|25661.68|25640.43|25640.43|0
1620300900000|2021-05-06 11:35:00|25637.3|25637.3|25626.46|25626.46|25639.33|25639.33|25626.46|25626.46|0
1620301200000|2021-05-06 11:40:00|25622.92|25622.92|25619.38|25619.38|25630|25630|25619.38|25619.38|0
1620301500000|2021-05-06 11:45:00|25615.84|25615.84|25604.01|25604.01|25615.84|25615.84|25601.67|25601.67|0
1620301800000|2021-05-06 11:50:00|25607.55|25607.55|25622.32|25622.32|25622.32|25622.32|25607.55|25607.55|0
1620302100000|2021-05-06 11:55:00|25618.78|25618.78|25621.33|25621.33|25622.32|25622.32|25608.15|25608.15|0
1620302400000|2021-05-06 12:00:00|25624.87|25624.87|25623.11|25623.11|25629.4|25629.4|25616.03|25616.03|0
1620302700000|2021-05-06 12:05:00|25622.7|25622.7|25608.3|25608.3|25622.7|25622.7|25608.3|25608.3|0
1620303000000|2021-05-06 12:10:00|25604.76|25604.76|25593.63|25593.63|25606.18|25606.18|25592.81|25592.81|0
1620303300000|2021-05-06 12:15:00|25590.09|25590.09|25597.17|25597.17|25604.86|25604.86|25588.89|25588.89|0
1620303600000|2021-05-06 12:20:00|25600.71|25600.71|25604.25|25604.25|25607.8|25607.8|25600.71|25600.71|0
1620303900000|2021-05-06 12:25:00|25607.8|25607.8|25603.46|25603.46|25612.16|25612.16|25603.46|25603.46|0
1620304200000|2021-05-06 12:30:00|25607|25607|25612.79|25612.79|25612.79|25612.79|25600.93|25600.93|0
1620304500000|2021-05-06 12:35:00|25612.38|25612.38|25603.24|25603.24|25612.38|25612.38|25584.71|25584.71|0
1620304800000|2021-05-06 12:40:00|25599.7|25599.7|25606.02|25606.02|25615.67|25615.67|25599.1|25599.1|0
1620305100000|2021-05-06 12:45:00|25605.6|25605.6|25590.18|25590.18|25605.77|25605.77|25579.37|25579.37|0
1620305400000|2021-05-06 12:50:00|25590.59|25590.59|25584.33|25584.33|25591|25591|25584.33|25584.33|0
1620305700000|2021-05-06 12:55:00|25587.87|25587.87|25562.29|25562.29|25588.28|25588.28|25558.75|25558.75|0
1620306000000|2021-05-06 13:00:00|25565.83|25565.83|25569.02|25569.02|25580|25580|25565.83|25565.83|0
1620306300000|2021-05-06 13:05:00|25565.48|25565.48|25568|25568|25568|25568|25560.32|25560.32|0
1620306600000|2021-05-06 13:10:00|25564.46|25564.46|25561.93|25561.93|25571.55|25571.55|25561.93|25561.93|0
1620306900000|2021-05-06 13:15:00|25558.39|25558.39|25553.84|25553.84|25558.39|25558.39|25543.22|25543.22|0
1620307200000|2021-05-06 13:20:00|25554.25|25554.25|25562.1|25562.1|25582.58|25582.58|25554.25|25554.25|0
1620307500000|2021-05-06 13:25:00|25558.56|25558.56|25582.75|25582.75|25582.75|25582.75|25555.02|25555.02|0
1620307800000|2021-05-06 13:30:00|25579.2|25579.2|25642.44|25642.44|25642.44|25642.44|25579.2|25579.2|0
1620308100000|2021-05-06 13:35:00|25638.9|25638.9|25566.15|25566.15|25638.9|25638.9|25552.58|25552.58|0
1620308400000|2021-05-06 13:40:00|25555.52|25555.52|25555.14|25555.14|25580.31|25580.31|25555.14|25555.14|0
1620308700000|2021-05-06 13:45:00|25551.6|25551.6|25560.64|25560.64|25561.81|25561.81|25541.7|25541.7|0
1620309000000|2021-05-06 13:50:00|25557.09|25557.09|25555.26|25555.26|25567.72|25567.72|25544.64|25544.64|0
1620309300000|2021-05-06 13:55:00|25551.72|25551.72|25549.53|25549.53|25565.28|25565.28|25546.18|25546.18|0
1620309600000|2021-05-06 14:00:00|25549.34|25549.34|25551.39|25551.39|25558.47|25558.47|25534.57|25534.57|0
1620309900000|2021-05-06 14:05:00|25554.93|25554.93|25559.27|25559.27|25559.27|25559.27|25547.44|25547.44|0
1620310200000|2021-05-06 14:10:00|25558.66|25558.66|25524.05|25524.05|25559.46|25559.46|25520.5|25520.5|0
1620310500000|2021-05-06 14:15:00|25524.65|25524.65|25539.58|25539.58|25539.58|25539.58|25524.65|25524.65|0
1620310800000|2021-05-06 14:20:00|25536.04|25536.04|25570.56|25570.56|25573.91|25573.91|25535.46|25535.46|0
1620311100000|2021-05-06 14:25:00|25571.38|25571.38|25561.96|25561.96|25571.38|25571.38|25556.81|25556.81|0
1620311400000|2021-05-06 14:30:00|25569.05|25569.05|25573.38|25573.38|25573.38|25573.38|25562.98|25562.98|0
1620311700000|2021-05-06 14:35:00|25573.95|25573.95|25574.97|25574.97|25588.53|25588.53|25573.95|25573.95|0
1620312000000|2021-05-06 14:40:00|25571.43|25571.43|25528.23|25528.23|25571.43|25571.43|25521.15|25521.15|0
1620312300000|2021-05-06 14:45:00|25527.63|25527.63|25534.77|25534.77|25538.31|25538.31|25517.01|25517.01|0
1620312600000|2021-05-06 14:50:00|25531.23|25531.23|25535.37|25535.37|25535.97|25535.97|25520.41|25520.41|0
1620312900000|2021-05-06 14:55:00|25531.83|25531.83|25544.5|25544.5|25547.63|25547.63|25531.83|25531.83|0
1620313200000|2021-05-06 15:00:00|25540.96|25540.96|25567.91|25567.91|25567.91|25567.91|25523.23|25523.23|0
1620313500000|2021-05-06 15:05:00|25564.37|25564.37|25571.26|25571.26|25571.26|25571.26|25557.1|25557.1|0
1620313800000|2021-05-06 15:10:00|25570.88|25570.88|25560.06|25560.06|25577.96|25577.96|25559.65|25559.65|0
1620314100000|2021-05-06 15:15:00|25560.45|25560.45|25563.96|25563.96|25576.2|25576.2|25560.45|25560.45|0
1620314400000|2021-05-06 15:20:00|25563.77|25563.77|25566.27|25566.27|25567.5|25567.5|25562.76|25562.76|0
1620314700000|2021-05-06 15:25:00|25569.81|25569.81|25604.75|25604.75|25618.28|25618.28|25569.81|25569.81|0
1620371700000|2021-05-07 07:15:00|25700.96|25700.96|25676.9|25676.9|25733.06|25733.06|25673.36|25673.36|0
1620372000000|2021-05-07 07:20:00|25683.99|25683.99|25674.55|25674.55|25701.69|25701.69|25667.47|25667.47|0
1620372300000|2021-05-07 07:25:00|25672.74|25672.74|25745.33|25745.33|25745.33|25745.33|25669.2|25669.2|0
1620372600000|2021-05-07 07:30:00|25741.79|25741.79|25723.68|25723.68|25742.2|25742.2|25713.05|25713.05|0
1620372900000|2021-05-07 07:35:00|25716.59|25716.59|25710.11|25710.11|25716.59|25716.59|25687.06|25687.06|0
1620373200000|2021-05-07 07:40:00|25706.57|25706.57|25695.54|25695.54|25713.65|25713.65|25692.41|25692.41|0
1620373500000|2021-05-07 07:45:00|25699.08|25699.08|25685.93|25685.93|25703.82|25703.82|25685.93|25685.93|0
1620373800000|2021-05-07 07:50:00|25682.38|25682.38|25683.18|25683.18|25700.09|25700.09|25672.55|25672.55|0
1620374100000|2021-05-07 07:55:00|25676.09|25676.09|25695.22|25695.22|25695.22|25695.22|25665.88|25665.88|0
1620374400000|2021-05-07 08:00:00|25702.31|25702.31|25709.39|25709.39|25709.39|25709.39|25702.31|25702.31|0
1620374700000|2021-05-07 08:05:00|25712.93|25712.93|25721|25721|25726.47|25726.47|25712.3|25712.3|0
1620375000000|2021-05-07 08:10:00|25724.54|25724.54|25701.27|25701.27|25724.54|25724.54|25694.19|25694.19|0
1620375300000|2021-05-07 08:15:00|25697.73|25697.73|25709.48|25709.48|25709.48|25709.48|25697.73|25697.73|0
1620375600000|2021-05-07 08:20:00|25710.83|25710.83|25713.78|25713.78|25717.52|25717.52|25710.64|25710.64|0
1620375900000|2021-05-07 08:25:00|25710.24|25710.24|25722.29|25722.29|25728.24|25728.24|25706.7|25706.7|0
1620376200000|2021-05-07 08:30:00|25725.83|25725.83|25760.33|25760.33|25767.41|25767.41|25725.83|25725.83|0
1620376500000|2021-05-07 08:35:00|25756.79|25756.79|25751.81|25751.81|25756.79|25756.79|25749.7|25749.7|0
1620376800000|2021-05-07 08:40:00|25751.24|25751.24|25750.83|25750.83|25754.78|25754.78|25746.27|25746.27|0
1620377100000|2021-05-07 08:45:00|25751.59|25751.59|25740.4|25740.4|25755.14|25755.14|25740.4|25740.4|0
1620377400000|2021-05-07 08:50:00|25736.85|25736.85|25747.48|25747.48|25747.48|25747.48|25736.85|25736.85|0
1620377700000|2021-05-07 08:55:00|25754.56|25754.56|25751.02|25751.02|25761.64|25761.64|25751.02|25751.02|0
1620378000000|2021-05-07 09:00:00|25750.42|25750.42|25781.76|25781.76|25792.38|25792.38|25750.42|25750.42|0
1620378300000|2021-05-07 09:05:00|25785.3|25785.3|25804.21|25804.21|25804.21|25804.21|25785.3|25785.3|0
1620378600000|2021-05-07 09:10:00|25811.29|25811.29|25785.68|25785.68|25818.78|25818.78|25785.68|25785.68|0
1620378900000|2021-05-07 09:15:00|25783.87|25783.87|25783.65|25783.65|25790.74|25790.74|25779.51|25779.51|0
1620379200000|2021-05-07 09:20:00|25787.2|25787.2|25789.56|25789.56|25796.64|25796.64|25787.2|25787.2|0
1620379500000|2021-05-07 09:25:00|25786.02|25786.02|25744.44|25744.44|25786.02|25786.02|25744.44|25744.44|0
1620379800000|2021-05-07 09:30:00|25755.06|25755.06|25751.55|25751.55|25758.6|25758.6|25749.13|25749.13|0
1620380100000|2021-05-07 09:35:00|25750.34|25750.34|25742.85|25742.85|25750.34|25750.34|25739.72|25739.72|0
1620380400000|2021-05-07 09:40:00|25735.77|25735.77|25725.15|25725.15|25739.31|25739.31|25718.06|25718.06|0
1620380700000|2021-05-07 09:45:00|25724.38|25724.38|25710.34|25710.34|25724.38|25724.38|25710.34|25710.34|0
1620381000000|2021-05-07 09:50:00|25706.79|25706.79|25696.55|25696.55|25706.79|25706.79|25689.09|25689.09|0
1620381300000|2021-05-07 09:55:00|25693.01|25693.01|25688.9|25688.9|25696.75|25696.75|25674.73|25674.73|0
1620381600000|2021-05-07 10:00:00|25692.44|25692.44|25695.95|25695.95|25706.6|25706.6|25692.44|25692.44|0
1620381900000|2021-05-07 10:05:00|25696.55|25696.55|25696.75|25696.75|25707.37|25707.37|25686.12|25686.12|0
1620382200000|2021-05-07 10:10:00|25696.14|25696.14|25707.37|25707.37|25710.91|25710.91|25686.12|25686.12|0
1620382500000|2021-05-07 10:15:00|25707.78|25707.78|25734.98|25734.98|25735.17|25735.17|25697.16|25697.16|0
1620382800000|2021-05-07 10:20:00|25738.52|25738.52|25743.04|25743.04|25743.04|25743.04|25731.84|25731.84|0
1620383100000|2021-05-07 10:25:00|25742.63|25742.63|25731.41|25731.41|25742.63|25742.63|25731.41|25731.41|0
1620383400000|2021-05-07 10:30:00|25735.55|25735.55|25732.01|25732.01|25746.17|25746.17|25732.01|25732.01|0
1620383700000|2021-05-07 10:35:00|25728.47|25728.47|25732.01|25732.01|25739.09|25739.09|25728.47|25728.47|0
1620384000000|2021-05-07 10:40:00|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|25735.55|25735.55|0
1620384300000|2021-05-07 10:45:00|25735.55|25735.55|25750.32|25750.32|25750.32|25750.32|25732.01|25732.01|0
1620384600000|2021-05-07 10:50:00|25746.78|25746.78|25743.43|25743.43|25754.05|25754.05|25743.43|25743.43|0
1620384900000|2021-05-07 10:55:00|25746.97|25746.97|25753.86|25753.86|25754.05|25754.05|25746.97|25746.97|0
1620385200000|2021-05-07 11:00:00|25754.27|25754.27|25742.1|25742.1|25763.76|25763.76|25738.56|25738.56|0
1620385500000|2021-05-07 11:05:00|25745.64|25745.64|25739.38|25739.38|25746.84|25746.84|25739.38|25739.38|0
1620385800000|2021-05-07 11:10:00|25735.84|25735.84|25707.51|25707.51|25739.38|25739.38|25696.88|25696.88|0
1620386100000|2021-05-07 11:15:00|25706.91|25706.91|25730.33|25730.33|25730.33|25730.33|25706.91|25706.91|0
1620386400000|2021-05-07 11:20:00|25737.41|25737.41|25712.62|25712.62|25737.41|25737.41|25712.62|25712.62|0
1620386700000|2021-05-07 11:25:00|25713.03|25713.03|25716.57|25716.57|25716.57|25716.57|25709.49|25709.49|0
1620387000000|2021-05-07 11:30:00|25723.65|25723.65|25712.62|25712.62|25723.65|25723.65|25712.62|25712.62|0
1620387300000|2021-05-07 11:35:00|25716.16|25716.16|25718.61|25718.61|25725.09|25725.09|25714.05|25714.05|0
1620387600000|2021-05-07 11:40:00|25718.19|25718.19|25716.99|25716.99|25718.19|25718.19|25709.91|25709.91|0
1620387900000|2021-05-07 11:45:00|25717.57|25717.57|25725.03|25725.03|25725.03|25725.03|25717.18|25717.18|0
1620388200000|2021-05-07 11:50:00|25721.49|25721.49|25732.5|25732.5|25732.5|25732.5|25721.49|25721.49|0
1620388500000|2021-05-07 11:55:00|25732.91|25732.91|25711.66|25711.66|25732.91|25732.91|25711.66|25711.66|0
1620388800000|2021-05-07 12:00:00|25718.74|25718.74|25724.91|25724.91|25733.32|25733.32|25718.74|25718.74|0
1620389100000|2021-05-07 12:05:00|25721.37|25721.37|25698.51|25698.51|25723.3|25723.3|25698.51|25698.51|0
1620389400000|2021-05-07 12:10:00|25694.97|25694.97|25699.11|25699.11|25699.11|25699.11|25694.97|25694.97|0
1620389700000|2021-05-07 12:15:00|25695.57|25695.57|25702.24|25702.24|25702.65|25702.65|25695.57|25695.57|0
1620390000000|2021-05-07 12:20:00|25705.78|25705.78|25662.69|25662.69|25705.78|25705.78|25662.69|25662.69|0
1620390300000|2021-05-07 12:25:00|25666.23|25666.23|25702.71|25702.71|25703.31|25703.31|25666.23|25666.23|0
1620390600000|2021-05-07 12:30:00|25695.62|25695.62|25645.02|25645.02|25699.16|25699.16|25636.7|25636.7|0
1620390900000|2021-05-07 12:35:00|25641.48|25641.48|25670.95|25670.95|25686.92|25686.92|25637.94|25637.94|0
1620391200000|2021-05-07 12:40:00|25670.53|25670.53|25646.85|25646.85|25678.22|25678.22|25646.85|25646.85|0
1620391500000|2021-05-07 12:45:00|25650.39|25650.39|25662.03|25662.03|25665.57|25665.57|25639.17|25639.17|0
1620391800000|2021-05-07 12:50:00|25665.57|25665.57|25690.25|25690.25|25690.96|25690.96|25658.49|25658.49|0
1620392100000|2021-05-07 12:55:00|25697.33|25697.33|25742.51|25742.51|25742.51|25742.51|25697.33|25697.33|0
1620392400000|2021-05-07 13:00:00|25738.97|25738.97|25766.89|25766.89|25770.43|25770.43|25728.34|25728.34|0
1620392700000|2021-05-07 13:05:00|25770.43|25770.43|25756.26|25756.26|25784.59|25784.59|25756.26|25756.26|0
1620393000000|2021-05-07 13:10:00|25756.87|25756.87|25766.98|25766.98|25773.05|25773.05|25755.76|25755.76|0
1620393300000|2021-05-07 13:15:00|25767.59|25767.59|25749.69|25749.69|25782.57|25782.57|25749.69|25749.69|0
1620393600000|2021-05-07 13:20:00|25749.28|25749.28|25757.81|25757.81|25757.81|25757.81|25749.28|25749.28|0
1620393900000|2021-05-07 13:25:00|25761.35|25761.35|25732.83|25732.83|25768.44|25768.44|25732.83|25732.83|0
1620394200000|2021-05-07 13:30:00|25733.02|25733.02|25762.7|25762.7|25762.7|25762.7|25706.43|25706.43|0
1620394500000|2021-05-07 13:35:00|25759.16|25759.16|25762.07|25762.07|25777.87|25777.87|25745.59|25745.59|0
1620394800000|2021-05-07 13:40:00|25762.45|25762.45|25737.85|25737.85|25762.45|25762.45|25737.85|25737.85|0
1620395100000|2021-05-07 13:45:00|25736.05|25736.05|25739.15|25739.15|25765.55|25765.55|25735.45|25735.45|0
1620395400000|2021-05-07 13:50:00|25742.69|25742.69|25782.49|25782.49|25786.03|25786.03|25742.69|25742.69|0
1620395700000|2021-05-07 13:55:00|25782.11|25782.11|25801.02|25801.02|25821.66|25821.66|25782.11|25782.11|0
1620396000000|2021-05-07 14:00:00|25804.56|25804.56|25807.25|25807.25|25812.41|25812.41|25798.05|25798.05|0
1620396300000|2021-05-07 14:05:00|25814.34|25814.34|25806.05|25806.05|25814.34|25814.34|25788.34|25788.34|0
1620396600000|2021-05-07 14:10:00|25813.13|25813.13|25812.41|25812.41|25829.7|25829.7|25808.27|25808.27|0
1620396900000|2021-05-07 14:15:00|25808.87|25808.87|25787.52|25787.52|25823.03|25823.03|25777.31|25777.31|0
1620397200000|2021-05-07 14:20:00|25791.06|25791.06|25783.57|25783.57|25794.6|25794.6|25769.41|25769.41|0
1620397500000|2021-05-07 14:25:00|25797.74|25797.74|25791.25|25791.25|25804.82|25804.82|25783.57|25783.57|0
1620397800000|2021-05-07 14:30:00|25794.8|25794.8|25786.15|25786.15|25798.34|25798.34|25775.53|25775.53|0
1620398100000|2021-05-07 14:35:00|25782.61|25782.61|25777.94|25777.94|25790.3|25790.3|25771.99|25771.99|0
1620398400000|2021-05-07 14:40:00|25785.02|25785.02|25785.21|25785.21|25788.75|25788.75|25778.13|25778.13|0
1620398700000|2021-05-07 14:45:00|25788.75|25788.75|25800.58|25800.58|25807.06|25807.06|25788.75|25788.75|0
1620399000000|2021-05-07 14:50:00|25797.04|25797.04|25803.05|25803.05|25820.76|25820.76|25788.94|25788.94|0
1620399300000|2021-05-07 14:55:00|25806.59|25806.59|25776.87|25776.87|25806.59|25806.59|25769.38|25769.38|0
1620399600000|2021-05-07 15:00:00|25780.41|25780.41|25768.58|25768.58|25787.49|25787.49|25761.09|25761.09|0
1620399900000|2021-05-07 15:05:00|25765.04|25765.04|25779.61|25779.61|25783.15|25783.15|25753.22|25753.22|0
1620400200000|2021-05-07 15:10:00|25783.15|25783.15|25790.07|25790.07|25798.52|25798.52|25783.15|25783.15|0
1620400500000|2021-05-07 15:15:00|25793.61|25793.61|25769.01|25769.01|25793.8|25793.8|25769.01|25769.01|0
1620400800000|2021-05-07 15:20:00|25768.63|25768.63|25779.03|25779.03|25793.2|25793.2|25764.87|25764.87|0
1620401100000|2021-05-07 15:25:00|25782.57|25782.57|25810.54|25810.54|25814.08|25814.08|25780.24|25780.24|0
1620630900000|2021-05-10 07:15:00|25666.66|25666.66|25653.51|25653.51|25667.07|25667.07|25645.83|25645.83|0
1620631200000|2021-05-10 07:20:00|25649.97|25649.97|25678.3|25678.3|25685.38|25685.38|25638.74|25638.74|0
1620631500000|2021-05-10 07:25:00|25681.84|25681.84|25621.45|25621.45|25690.73|25690.73|25621.45|25621.45|0
1620631800000|2021-05-10 07:30:00|25617.91|25617.91|25654.33|25654.33|25654.33|25654.33|25617.91|25617.91|0
1620632100000|2021-05-10 07:35:00|25655.53|25655.53|25681.55|25681.55|25691.36|25691.36|25644.91|25644.91|0
1620632400000|2021-05-10 07:40:00|25685.1|25685.1|25661.56|25661.56|25685.1|25685.1|25643.32|25643.32|0
1620632700000|2021-05-10 07:45:00|25658.02|25658.02|25654.7|25654.7|25661.56|25661.56|25644.46|25644.46|0
1620633000000|2021-05-10 07:50:00|25647.62|25647.62|25633.83|25633.83|25647.62|25647.62|25633.83|25633.83|0
1620633300000|2021-05-10 07:55:00|25630.29|25630.29|25629.31|25629.31|25644.08|25644.08|25618.47|25618.47|0
1620633600000|2021-05-10 08:00:00|25625.77|25625.77|25621.41|25621.41|25632.85|25632.85|25610.78|25610.78|0
1620633900000|2021-05-10 08:05:00|25632.03|25632.03|25637.38|25637.38|25639.11|25639.11|25632.03|25632.03|0
1620634200000|2021-05-10 08:10:00|25633.83|25633.83|25640.51|25640.51|25640.51|25640.51|25628.68|25628.68|0
1620634500000|2021-05-10 08:15:00|25641.11|25641.11|25680.17|25680.17|25680.17|25680.17|25641.11|25641.11|0
1620634800000|2021-05-10 08:20:00|25676.63|25676.63|25675.43|25675.43|25690.8|25690.8|25668.35|25668.35|0
1620635100000|2021-05-10 08:25:00|25678.97|25678.97|25657.12|25657.12|25678.97|25678.97|25657.12|25657.12|0
1620635400000|2021-05-10 08:30:00|25664.2|25664.2|25674.83|25674.83|25678.37|25678.37|25660.66|25660.66|0
1620635700000|2021-05-10 08:35:00|25678.37|25678.37|25667.84|25667.84|25678.37|25678.37|25654.78|25654.78|0
1620636000000|2021-05-10 08:40:00|25668.44|25668.44|25675.53|25675.53|25675.53|25675.53|25661.36|25661.36|0
1620636300000|2021-05-10 08:45:00|25679.07|25679.07|25661.96|25661.96|25679.07|25679.07|25658.42|25658.42|0
1620636600000|2021-05-10 08:50:00|25658.42|25658.42|25654.88|25654.88|25672.59|25672.59|25654.88|25654.88|0
1620636900000|2021-05-10 08:55:00|25658.42|25658.42|25652.01|25652.01|25663.17|25663.17|25642.52|25642.52|0
1620637200000|2021-05-10 09:00:00|25648.47|25648.47|25632.09|25632.09|25648.47|25648.47|25632.09|25632.09|0
1620637500000|2021-05-10 09:05:00|25639.17|25639.17|25662.15|25662.15|25662.15|25662.15|25639.17|25639.17|0
1620637800000|2021-05-10 09:10:00|25658.61|25658.61|25674.42|25674.42|25674.42|25674.42|25658.61|25658.61|0
1620638100000|2021-05-10 09:15:00|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25656.71|25656.71|0
1620638400000|2021-05-10 09:20:00|25674.42|25674.42|25670.88|25670.88|25675.62|25675.62|25663.79|25663.79|0
1620638700000|2021-05-10 09:25:00|25670.27|25670.27|25663.19|25663.19|25670.27|25670.27|25663.19|25663.19|0
1620639000000|2021-05-10 09:30:00|25659.65|25659.65|25640.9|25640.9|25659.65|25659.65|25640.9|25640.9|0
1620639300000|2021-05-10 09:35:00|25647.99|25647.99|25660.63|25660.63|25660.63|25660.63|25647.99|25647.99|0
1620639600000|2021-05-10 09:40:00|25660.22|25660.22|25667.14|25667.14|25682.07|25682.07|25656.68|25656.68|0
1620639900000|2021-05-10 09:45:00|25667.55|25667.55|25681.33|25681.33|25689.81|25689.81|25667.55|25667.55|0
1620640200000|2021-05-10 09:50:00|25674.25|25674.25|25677.79|25677.79|25677.79|25677.79|25670.71|25670.71|0
1620640500000|2021-05-10 09:55:00|25678.2|25678.2|25678.42|25678.42|25678.42|25678.42|25670.71|25670.71|0
1620640800000|2021-05-10 10:00:00|25674.88|25674.88|25668.4|25668.4|25678.42|25678.42|25653.63|25653.63|0
1620641100000|2021-05-10 10:05:00|25675.48|25675.48|25668.21|25668.21|25679.44|25679.44|25664.67|25664.67|0
1620641400000|2021-05-10 10:10:00|25667.8|25667.8|25665.46|25665.46|25669|25669|25660.72|25660.72|0
1620641700000|2021-05-10 10:15:00|25669|25669|25684.78|25684.78|25684.97|25684.97|25654.84|25654.84|0
1620642000000|2021-05-10 10:20:00|25681.24|25681.24|25670.23|25670.23|25681.24|25681.24|25662.55|25662.55|0
1620642300000|2021-05-10 10:25:00|25671.44|25671.44|25694.49|25694.49|25694.49|25694.49|25669.92|25669.92|0
1620642600000|2021-05-10 10:30:00|25694.68|25694.68|25687.41|25687.41|25694.68|25694.68|25680.33|25680.33|0
1620642900000|2021-05-10 10:35:00|25690.95|25690.95|25696.93|25696.93|25706.51|25706.51|25690.95|25690.95|0
1620643200000|2021-05-10 10:40:00|25693.39|25693.39|25713.91|25713.91|25713.91|25713.91|25689.84|25689.84|0
1620643500000|2021-05-10 10:45:00|25717.45|25717.45|25732.57|25732.57|25732.79|25732.79|25717.45|25717.45|0
1620643800000|2021-05-10 10:50:00|25725.49|25725.49|25724.17|25724.17|25738.33|25738.33|25724.17|25724.17|0
1620644100000|2021-05-10 10:55:00|25713.54|25713.54|25705.26|25705.26|25720.02|25720.02|25691.09|25691.09|0
1620644400000|2021-05-10 11:00:00|25708.8|25708.8|25692.01|25692.01|25712.34|25712.34|25692.01|25692.01|0
1620644700000|2021-05-10 11:05:00|25691.4|25691.4|25682.52|25682.52|25692.39|25692.39|25682.52|25682.52|0
1620645000000|2021-05-10 11:10:00|25686.06|25686.06|25693.74|25693.74|25694.34|25694.34|25686.06|25686.06|0
1620645300000|2021-05-10 11:15:00|25694.15|25694.15|25693.55|25693.55|25698.9|25698.9|25690.01|25690.01|0
1620645600000|2021-05-10 11:20:00|25692.35|25692.35|25687|25687|25692.35|25692.35|25687|25687|0
1620645900000|2021-05-10 11:25:00|25685.8|25685.8|25683.99|25683.99|25691.68|25691.68|25683.99|25683.99|0
1620646200000|2021-05-10 11:30:00|25687.53|25687.53|25683.2|25683.2|25691.08|25691.08|25679.44|25679.44|0
1620646500000|2021-05-10 11:35:00|25676.12|25676.12|25690.45|25690.45|25698.54|25698.54|25676.12|25676.12|0
1620646800000|2021-05-10 11:40:00|25690.86|25690.86|25679.6|25679.6|25690.86|25690.86|25679.22|25679.22|0
1620647100000|2021-05-10 11:45:00|25672.52|25672.52|25675.46|25675.46|25679.6|25679.6|25665.44|25665.44|0
1620647400000|2021-05-10 11:50:00|25679|25679|25684.16|25684.16|25694.78|25694.78|25679|25679|0
1620647700000|2021-05-10 11:55:00|25680.62|25680.62|25688.93|25688.93|25688.93|25688.93|25670.59|25670.59|0
1620648000000|2021-05-10 12:00:00|25688.52|25688.52|25670.93|25670.93|25688.52|25688.52|25670.93|25670.93|0
1620648300000|2021-05-10 12:05:00|25663.85|25663.85|25680.01|25680.01|25680.01|25680.01|25663.44|25663.44|0
1620648600000|2021-05-10 12:10:00|25679.6|25679.6|25680.2|25680.2|25683.14|25683.14|25673.12|25673.12|0
1620648900000|2021-05-10 12:15:00|25679.79|25679.79|25655.32|25655.32|25679.79|25679.79|25655.32|25655.32|0
1620649200000|2021-05-10 12:20:00|25654.91|25654.91|25632.04|25632.04|25654.91|25654.91|25632.04|25632.04|0
1620649500000|2021-05-10 12:25:00|25635.59|25635.59|25648.21|25648.21|25657.44|25657.44|25635.59|25635.59|0
1620649800000|2021-05-10 12:30:00|25647.8|25647.8|25654.88|25654.88|25658.42|25658.42|25647.8|25647.8|0
1620650100000|2021-05-10 12:35:00|25658.42|25658.42|25644.25|25644.25|25658.42|25658.42|25637.17|25637.17|0
1620650400000|2021-05-10 12:40:00|25647.8|25647.8|25640.3|25640.3|25647.8|25647.8|25639.1|25639.1|0
1620650700000|2021-05-10 12:45:00|25639.7|25639.7|25596.92|25596.92|25639.7|25639.7|25593.38|25593.38|0
1620651000000|2021-05-10 12:50:00|25604|25604|25558.93|25558.93|25604|25604|25558.93|25558.93|0
1620651300000|2021-05-10 12:55:00|25562.48|25562.48|25573.51|25573.51|25587.07|25587.07|25557.73|25557.73|0
1620651600000|2021-05-10 13:00:00|25577.05|25577.05|25590.01|25590.01|25604.78|25604.78|25576.45|25576.45|0
1620651900000|2021-05-10 13:05:00|25593.55|25593.55|25613.57|25613.57|25621.88|25621.88|25593.55|25593.55|0
1620652200000|2021-05-10 13:10:00|25617.11|25617.11|25631.88|25631.88|25631.88|25631.88|25617.11|25617.11|0
1620652500000|2021-05-10 13:15:00|25628.34|25628.34|25635.61|25635.61|25639.15|25639.15|25628.34|25628.34|0
1620652800000|2021-05-10 13:20:00|25632.07|25632.07|25652.21|25652.21|25652.21|25652.21|25628.53|25628.53|0
1620653100000|2021-05-10 13:25:00|25651.01|25651.01|25651.99|25651.99|25683.48|25683.48|25646.86|25646.86|0
1620653400000|2021-05-10 13:30:00|25652.59|25652.59|25688.64|25688.64|25699.86|25699.86|25641.97|25641.97|0
1620653700000|2021-05-10 13:35:00|25681.55|25681.55|25704.82|25704.82|25705.43|25705.43|25675.29|25675.29|0
1620654000000|2021-05-10 13:40:00|25687.12|25687.12|25715.23|25715.23|25716.43|25716.43|25667|25667|0
1620654300000|2021-05-10 13:45:00|25715.64|25715.64|25714.56|25714.56|25734.99|25734.99|25693.51|25693.51|0
1620654600000|2021-05-10 13:50:00|25718.1|25718.1|25733.5|25733.5|25758.29|25758.29|25703.94|25703.94|0
1620654900000|2021-05-10 13:55:00|25733.09|25733.09|25726.42|25726.42|25742.39|25742.39|25713.65|25713.65|0
1620655200000|2021-05-10 14:00:00|25715.79|25715.79|25727.81|25727.81|25741.98|25741.98|25698.4|25698.4|0
1620655500000|2021-05-10 14:05:00|25731.35|25731.35|25706.85|25706.85|25731.35|25731.35|25704.03|25704.03|0
1620655800000|2021-05-10 14:10:00|25710.39|25710.39|25655.41|25655.41|25710.39|25710.39|25651.87|25651.87|0
1620656100000|2021-05-10 14:15:00|25658.96|25658.96|25642.58|25642.58|25668.98|25668.98|25639.03|25639.03|0
1620656400000|2021-05-10 14:20:00|25642.16|25642.16|25662.81|25662.81|25666.35|25666.35|25630.94|25630.94|0
1620656700000|2021-05-10 14:25:00|25659.27|25659.27|25660.4|25660.4|25663.34|25663.34|25639.16|25639.16|0
1620657000000|2021-05-10 14:30:00|25656.86|25656.86|25678.43|25678.43|25689.05|25689.05|25642.7|25642.7|0
1620657300000|2021-05-10 14:35:00|25681.97|25681.97|25675.68|25675.68|25689.84|25689.84|25661.51|25661.51|0
1620657600000|2021-05-10 14:40:00|25672.14|25672.14|25674.16|25674.16|25678.3|25678.3|25661.92|25661.92|0
1620657900000|2021-05-10 14:45:00|25673.56|25673.56|25671.34|25671.34|25681.05|25681.05|25667.8|25667.8|0
1620658200000|2021-05-10 14:50:00|25667.8|25667.8|25666.41|25666.41|25674.89|25674.89|25652.84|25652.84|0
1620658500000|2021-05-10 14:55:00|25669.95|25669.95|25674.09|25674.09|25677.03|25677.03|25663.47|25663.47|0
1620658800000|2021-05-10 15:00:00|25673.49|25673.49|25669.54|25669.54|25674.09|25674.09|25658.91|25658.91|0
1620659100000|2021-05-10 15:05:00|25668.94|25668.94|25677.61|25677.61|25680.16|25680.16|25665.4|25665.4|0
1620659400000|2021-05-10 15:10:00|25681.15|25681.15|25683.24|25683.24|25683.84|25683.84|25659.71|25659.71|0
1620659700000|2021-05-10 15:15:00|25690.32|25690.32|25687.63|25687.63|25694.71|25694.71|25679.31|25679.31|0
1620660000000|2021-05-10 15:20:00|25688.04|25688.04|25674.67|25674.67|25688.04|25688.04|25671.12|25671.12|0
1620660300000|2021-05-10 15:25:00|25681.75|25681.75|25700.13|25700.13|25710.75|25710.75|25674.67|25674.67|0
1620630900000|2021-05-10 07:15:00|25666.66|25666.66|25653.51|25653.51|25667.07|25667.07|25645.83|25645.83|0
1620631200000|2021-05-10 07:20:00|25649.97|25649.97|25678.3|25678.3|25685.38|25685.38|25638.74|25638.74|0
1620631500000|2021-05-10 07:25:00|25681.84|25681.84|25621.45|25621.45|25690.73|25690.73|25621.45|25621.45|0
1620631800000|2021-05-10 07:30:00|25617.91|25617.91|25654.33|25654.33|25654.33|25654.33|25617.91|25617.91|0
1620632100000|2021-05-10 07:35:00|25655.53|25655.53|25681.55|25681.55|25691.36|25691.36|25644.91|25644.91|0
1620632400000|2021-05-10 07:40:00|25685.1|25685.1|25661.56|25661.56|25685.1|25685.1|25643.32|25643.32|0
1620632700000|2021-05-10 07:45:00|25658.02|25658.02|25654.7|25654.7|25661.56|25661.56|25644.46|25644.46|0
1620633000000|2021-05-10 07:50:00|25647.62|25647.62|25633.83|25633.83|25647.62|25647.62|25633.83|25633.83|0
1620633300000|2021-05-10 07:55:00|25630.29|25630.29|25629.31|25629.31|25644.08|25644.08|25618.47|25618.47|0
1620633600000|2021-05-10 08:00:00|25625.77|25625.77|25621.41|25621.41|25632.85|25632.85|25610.78|25610.78|0
1620633900000|2021-05-10 08:05:00|25632.03|25632.03|25637.38|25637.38|25639.11|25639.11|25632.03|25632.03|0
1620634200000|2021-05-10 08:10:00|25633.83|25633.83|25640.51|25640.51|25640.51|25640.51|25628.68|25628.68|0
1620634500000|2021-05-10 08:15:00|25641.11|25641.11|25680.17|25680.17|25680.17|25680.17|25641.11|25641.11|0
1620634800000|2021-05-10 08:20:00|25676.63|25676.63|25675.43|25675.43|25690.8|25690.8|25668.35|25668.35|0
1620635100000|2021-05-10 08:25:00|25678.97|25678.97|25657.12|25657.12|25678.97|25678.97|25657.12|25657.12|0
1620635400000|2021-05-10 08:30:00|25664.2|25664.2|25674.83|25674.83|25678.37|25678.37|25660.66|25660.66|0
1620635700000|2021-05-10 08:35:00|25678.37|25678.37|25667.84|25667.84|25678.37|25678.37|25654.78|25654.78|0
1620636000000|2021-05-10 08:40:00|25668.44|25668.44|25675.53|25675.53|25675.53|25675.53|25661.36|25661.36|0
1620636300000|2021-05-10 08:45:00|25679.07|25679.07|25661.96|25661.96|25679.07|25679.07|25658.42|25658.42|0
1620636600000|2021-05-10 08:50:00|25658.42|25658.42|25654.88|25654.88|25672.59|25672.59|25654.88|25654.88|0
1620636900000|2021-05-10 08:55:00|25658.42|25658.42|25652.01|25652.01|25663.17|25663.17|25642.52|25642.52|0
1620637200000|2021-05-10 09:00:00|25648.47|25648.47|25632.09|25632.09|25648.47|25648.47|25632.09|25632.09|0
1620637500000|2021-05-10 09:05:00|25639.17|25639.17|25662.15|25662.15|25662.15|25662.15|25639.17|25639.17|0
1620637800000|2021-05-10 09:10:00|25658.61|25658.61|25674.42|25674.42|25674.42|25674.42|25658.61|25658.61|0
1620638100000|2021-05-10 09:15:00|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25656.71|25656.71|0
1620638400000|2021-05-10 09:20:00|25674.42|25674.42|25670.88|25670.88|25675.62|25675.62|25663.79|25663.79|0
1620638700000|2021-05-10 09:25:00|25670.27|25670.27|25663.19|25663.19|25670.27|25670.27|25663.19|25663.19|0
1620639000000|2021-05-10 09:30:00|25659.65|25659.65|25640.9|25640.9|25659.65|25659.65|25640.9|25640.9|0
1620639300000|2021-05-10 09:35:00|25647.99|25647.99|25660.63|25660.63|25660.63|25660.63|25647.99|25647.99|0
1620639600000|2021-05-10 09:40:00|25660.22|25660.22|25667.14|25667.14|25682.07|25682.07|25656.68|25656.68|0
1620639900000|2021-05-10 09:45:00|25667.55|25667.55|25681.33|25681.33|25689.81|25689.81|25667.55|25667.55|0
1620640200000|2021-05-10 09:50:00|25674.25|25674.25|25677.79|25677.79|25677.79|25677.79|25670.71|25670.71|0
1620640500000|2021-05-10 09:55:00|25678.2|25678.2|25678.42|25678.42|25678.42|25678.42|25670.71|25670.71|0
1620640800000|2021-05-10 10:00:00|25674.88|25674.88|25668.4|25668.4|25678.42|25678.42|25653.63|25653.63|0
1620641100000|2021-05-10 10:05:00|25675.48|25675.48|25668.21|25668.21|25679.44|25679.44|25664.67|25664.67|0
1620641400000|2021-05-10 10:10:00|25667.8|25667.8|25665.46|25665.46|25669|25669|25660.72|25660.72|0
1620641700000|2021-05-10 10:15:00|25669|25669|25684.78|25684.78|25684.97|25684.97|25654.84|25654.84|0
1620642000000|2021-05-10 10:20:00|25681.24|25681.24|25670.23|25670.23|25681.24|25681.24|25662.55|25662.55|0
1620642300000|2021-05-10 10:25:00|25671.44|25671.44|25694.49|25694.49|25694.49|25694.49|25669.92|25669.92|0
1620642600000|2021-05-10 10:30:00|25694.68|25694.68|25687.41|25687.41|25694.68|25694.68|25680.33|25680.33|0
1620642900000|2021-05-10 10:35:00|25690.95|25690.95|25696.93|25696.93|25706.51|25706.51|25690.95|25690.95|0
1620643200000|2021-05-10 10:40:00|25693.39|25693.39|25713.91|25713.91|25713.91|25713.91|25689.84|25689.84|0
1620643500000|2021-05-10 10:45:00|25717.45|25717.45|25732.57|25732.57|25732.79|25732.79|25717.45|25717.45|0
1620643800000|2021-05-10 10:50:00|25725.49|25725.49|25724.17|25724.17|25738.33|25738.33|25724.17|25724.17|0
1620644100000|2021-05-10 10:55:00|25713.54|25713.54|25705.26|25705.26|25720.02|25720.02|25691.09|25691.09|0
1620644400000|2021-05-10 11:00:00|25708.8|25708.8|25692.01|25692.01|25712.34|25712.34|25692.01|25692.01|0
1620644700000|2021-05-10 11:05:00|25691.4|25691.4|25682.52|25682.52|25692.39|25692.39|25682.52|25682.52|0
1620645000000|2021-05-10 11:10:00|25686.06|25686.06|25693.74|25693.74|25694.34|25694.34|25686.06|25686.06|0
1620645300000|2021-05-10 11:15:00|25694.15|25694.15|25693.55|25693.55|25698.9|25698.9|25690.01|25690.01|0
1620645600000|2021-05-10 11:20:00|25692.35|25692.35|25687|25687|25692.35|25692.35|25687|25687|0
1620645900000|2021-05-10 11:25:00|25685.8|25685.8|25683.99|25683.99|25691.68|25691.68|25683.99|25683.99|0
1620646200000|2021-05-10 11:30:00|25687.53|25687.53|25683.2|25683.2|25691.08|25691.08|25679.44|25679.44|0
1620646500000|2021-05-10 11:35:00|25676.12|25676.12|25690.45|25690.45|25698.54|25698.54|25676.12|25676.12|0
1620646800000|2021-05-10 11:40:00|25690.86|25690.86|25679.6|25679.6|25690.86|25690.86|25679.22|25679.22|0
1620647100000|2021-05-10 11:45:00|25672.52|25672.52|25675.46|25675.46|25679.6|25679.6|25665.44|25665.44|0
1620647400000|2021-05-10 11:50:00|25679|25679|25684.16|25684.16|25694.78|25694.78|25679|25679|0
1620647700000|2021-05-10 11:55:00|25680.62|25680.62|25688.93|25688.93|25688.93|25688.93|25670.59|25670.59|0
1620648000000|2021-05-10 12:00:00|25688.52|25688.52|25670.93|25670.93|25688.52|25688.52|25670.93|25670.93|0
1620648300000|2021-05-10 12:05:00|25663.85|25663.85|25680.01|25680.01|25680.01|25680.01|25663.44|25663.44|0
1620648600000|2021-05-10 12:10:00|25679.6|25679.6|25680.2|25680.2|25683.14|25683.14|25673.12|25673.12|0
1620648900000|2021-05-10 12:15:00|25679.79|25679.79|25655.32|25655.32|25679.79|25679.79|25655.32|25655.32|0
1620649200000|2021-05-10 12:20:00|25654.91|25654.91|25632.04|25632.04|25654.91|25654.91|25632.04|25632.04|0
1620649500000|2021-05-10 12:25:00|25635.59|25635.59|25648.21|25648.21|25657.44|25657.44|25635.59|25635.59|0
1620649800000|2021-05-10 12:30:00|25647.8|25647.8|25654.88|25654.88|25658.42|25658.42|25647.8|25647.8|0
1620650100000|2021-05-10 12:35:00|25658.42|25658.42|25644.25|25644.25|25658.42|25658.42|25637.17|25637.17|0
1620650400000|2021-05-10 12:40:00|25647.8|25647.8|25640.3|25640.3|25647.8|25647.8|25639.1|25639.1|0
1620650700000|2021-05-10 12:45:00|25639.7|25639.7|25596.92|25596.92|25639.7|25639.7|25593.38|25593.38|0
1620651000000|2021-05-10 12:50:00|25604|25604|25558.93|25558.93|25604|25604|25558.93|25558.93|0
1620651300000|2021-05-10 12:55:00|25562.48|25562.48|25573.51|25573.51|25587.07|25587.07|25557.73|25557.73|0
1620651600000|2021-05-10 13:00:00|25577.05|25577.05|25590.01|25590.01|25604.78|25604.78|25576.45|25576.45|0
1620651900000|2021-05-10 13:05:00|25593.55|25593.55|25613.57|25613.57|25621.88|25621.88|25593.55|25593.55|0
1620652200000|2021-05-10 13:10:00|25617.11|25617.11|25631.88|25631.88|25631.88|25631.88|25617.11|25617.11|0
1620652500000|2021-05-10 13:15:00|25628.34|25628.34|25635.61|25635.61|25639.15|25639.15|25628.34|25628.34|0
1620652800000|2021-05-10 13:20:00|25632.07|25632.07|25652.21|25652.21|25652.21|25652.21|25628.53|25628.53|0
1620653100000|2021-05-10 13:25:00|25651.01|25651.01|25651.99|25651.99|25683.48|25683.48|25646.86|25646.86|0
1620653400000|2021-05-10 13:30:00|25652.59|25652.59|25688.64|25688.64|25699.86|25699.86|25641.97|25641.97|0
1620653700000|2021-05-10 13:35:00|25681.55|25681.55|25704.82|25704.82|25705.43|25705.43|25675.29|25675.29|0
1620654000000|2021-05-10 13:40:00|25687.12|25687.12|25715.23|25715.23|25716.43|25716.43|25667|25667|0
1620654300000|2021-05-10 13:45:00|25715.64|25715.64|25714.56|25714.56|25734.99|25734.99|25693.51|25693.51|0
1620654600000|2021-05-10 13:50:00|25718.1|25718.1|25733.5|25733.5|25758.29|25758.29|25703.94|25703.94|0
1620654900000|2021-05-10 13:55:00|25733.09|25733.09|25726.42|25726.42|25742.39|25742.39|25713.65|25713.65|0
1620655200000|2021-05-10 14:00:00|25715.79|25715.79|25727.81|25727.81|25741.98|25741.98|25698.4|25698.4|0
1620655500000|2021-05-10 14:05:00|25731.35|25731.35|25706.85|25706.85|25731.35|25731.35|25704.03|25704.03|0
1620655800000|2021-05-10 14:10:00|25710.39|25710.39|25655.41|25655.41|25710.39|25710.39|25651.87|25651.87|0
1620656100000|2021-05-10 14:15:00|25658.96|25658.96|25642.58|25642.58|25668.98|25668.98|25639.03|25639.03|0
1620656400000|2021-05-10 14:20:00|25642.16|25642.16|25662.81|25662.81|25666.35|25666.35|25630.94|25630.94|0
1620656700000|2021-05-10 14:25:00|25659.27|25659.27|25660.4|25660.4|25663.34|25663.34|25639.16|25639.16|0
1620657000000|2021-05-10 14:30:00|25656.86|25656.86|25678.43|25678.43|25689.05|25689.05|25642.7|25642.7|0
1620657300000|2021-05-10 14:35:00|25681.97|25681.97|25675.68|25675.68|25689.84|25689.84|25661.51|25661.51|0
1620657600000|2021-05-10 14:40:00|25672.14|25672.14|25674.16|25674.16|25678.3|25678.3|25661.92|25661.92|0
1620657900000|2021-05-10 14:45:00|25673.56|25673.56|25671.34|25671.34|25681.05|25681.05|25667.8|25667.8|0
1620658200000|2021-05-10 14:50:00|25667.8|25667.8|25666.41|25666.41|25674.89|25674.89|25652.84|25652.84|0
1620658500000|2021-05-10 14:55:00|25669.95|25669.95|25674.09|25674.09|25677.03|25677.03|25663.47|25663.47|0
1620658800000|2021-05-10 15:00:00|25673.49|25673.49|25669.54|25669.54|25674.09|25674.09|25658.91|25658.91|0
1620659100000|2021-05-10 15:05:00|25668.94|25668.94|25677.61|25677.61|25680.16|25680.16|25665.4|25665.4|0
1620659400000|2021-05-10 15:10:00|25681.15|25681.15|25683.24|25683.24|25683.84|25683.84|25659.71|25659.71|0
1620659700000|2021-05-10 15:15:00|25690.32|25690.32|25687.63|25687.63|25694.71|25694.71|25679.31|25679.31|0
1620660000000|2021-05-10 15:20:00|25688.04|25688.04|25674.67|25674.67|25688.04|25688.04|25671.12|25671.12|0
1620660300000|2021-05-10 15:25:00|25681.75|25681.75|25700.13|25700.13|25710.75|25710.75|25674.67|25674.67|0
1620717300000|2021-05-11 07:15:00|25230.33|25230.33|25257.87|25257.87|25269.7|25269.7|25202.1|25202.1|0
1620717600000|2021-05-11 07:20:00|25258.28|25258.28|25219.42|25219.42|25258.28|25258.28|25209.9|25209.9|0
1620717900000|2021-05-11 07:25:00|25215.88|25215.88|25229.72|25229.72|25229.72|25229.72|25190.68|25190.68|0
1620718200000|2021-05-11 07:30:00|25233.26|25233.26|25217.72|25217.72|25233.86|25233.86|25191.32|25191.32|0
1620718500000|2021-05-11 07:35:00|25221.26|25221.26|25207.13|25207.13|25224.8|25224.8|25197.64|25197.64|0
1620718800000|2021-05-11 07:40:00|25203.58|25203.58|25173.01|25173.01|25207.54|25207.54|25158.05|25158.05|0
1620719100000|2021-05-11 07:45:00|25173.42|25173.42|25147.33|25147.33|25177.97|25177.97|25112.84|25112.84|0
1620719400000|2021-05-11 07:50:00|25150.88|25150.88|25148.13|25148.13|25182.84|25182.84|25136.3|25136.3|0
1620719700000|2021-05-11 07:55:00|25144.59|25144.59|25181.61|25181.61|25185.15|25185.15|25141.05|25141.05|0
1620720000000|2021-05-11 08:00:00|25185.15|25185.15|25116.16|25116.16|25191.83|25191.83|25116.16|25116.16|0
1620720300000|2021-05-11 08:05:00|25126.78|25126.78|25149.07|25149.07|25152.61|25152.61|25105.54|25105.54|0
1620720600000|2021-05-11 08:10:00|25152.61|25152.61|25111.44|25111.44|25156.15|25156.15|25104.36|25104.36|0
1620720900000|2021-05-11 08:15:00|25111.03|25111.03|25130.86|25130.86|25130.86|25130.86|25098.38|25098.38|0
1620721200000|2021-05-11 08:20:00|25127.31|25127.31|25186.79|25186.79|25201.37|25201.37|25127.31|25127.31|0
1620721500000|2021-05-11 08:25:00|25183.25|25183.25|25201.97|25201.97|25201.97|25201.97|25162|25162|0
1620721800000|2021-05-11 08:30:00|25198.43|25198.43|25156.25|25156.25|25212.59|25212.59|25152.7|25152.7|0
1620722100000|2021-05-11 08:35:00|25159.79|25159.79|25175.35|25175.35|25175.35|25175.35|25142.27|25142.27|0
1620722400000|2021-05-11 08:40:00|25171.81|25171.81|25194.08|25194.08|25194.08|25194.08|25151.69|25151.69|0
1620722700000|2021-05-11 08:45:00|25201.17|25201.17|25223.56|25223.56|25235.36|25235.36|25194.08|25194.08|0
1620723000000|2021-05-11 08:50:00|25220.02|25220.02|25189.89|25189.89|25220.43|25220.43|25189.89|25189.89|0
1620723300000|2021-05-11 08:55:00|25186.35|25186.35|25177.65|25177.65|25186.35|25186.35|25162.28|25162.28|0
1620723600000|2021-05-11 09:00:00|25181.19|25181.19|25216.48|25216.48|25220.02|25220.02|25181.19|25181.19|0
1620723900000|2021-05-11 09:05:00|25220.02|25220.02|25196.75|25196.75|25227.1|25227.1|25189.67|25189.67|0
1620724200000|2021-05-11 09:10:00|25196.15|25196.15|25239.87|25239.87|25239.87|25239.87|25192.61|25192.61|0
1620724500000|2021-05-11 09:15:00|25229.25|25229.25|25232.29|25232.29|25242.31|25242.31|25222.77|25222.77|0
1620724800000|2021-05-11 09:20:00|25239.37|25239.37|25188.78|25188.78|25239.37|25239.37|25188.78|25188.78|0
1620725100000|2021-05-11 09:25:00|25185.24|25185.24|25145.81|25145.81|25188.78|25188.78|25142.26|25142.26|0
1620725400000|2021-05-11 09:30:00|25142.26|25142.26|25167.65|25167.65|25168.06|25168.06|25142.26|25142.26|0
1620725700000|2021-05-11 09:35:00|25171.19|25171.19|25154.31|25154.31|25182.64|25182.64|25147.23|25147.23|0
1620726000000|2021-05-11 09:40:00|25153.9|25153.9|25152.09|25152.09|25156.84|25156.84|25141.47|25141.47|0
1620726300000|2021-05-11 09:45:00|25152.7|25152.7|25142.67|25142.67|25159.78|25159.78|25142.07|25142.07|0
1620726600000|2021-05-11 09:50:00|25142.07|25142.07|25163.61|25163.61|25163.61|25163.61|25142.07|25142.07|0
1620726900000|2021-05-11 09:55:00|25160.07|25160.07|25142.39|25142.39|25160.07|25160.07|25129.93|25129.93|0
1620727200000|2021-05-11 10:00:00|25138.85|25138.85|25100.4|25100.4|25150.67|25150.67|25096.86|25096.86|0
1620727500000|2021-05-11 10:05:00|25103.94|25103.94|25119.88|25119.88|25127.18|25127.18|25089.77|25089.77|0
1620727800000|2021-05-11 10:10:00|25116.34|25116.34|25103.91|25103.91|25116.75|25116.75|25093.29|25093.29|0
1620728100000|2021-05-11 10:15:00|25107.45|25107.45|25113.21|25113.21|25138|25138|25094.49|25094.49|0
1620728400000|2021-05-11 10:20:00|25116.75|25116.75|25093.29|25093.29|25116.75|25116.75|25090.35|25090.35|0
1620728700000|2021-05-11 10:25:00|25089.75|25089.75|25095.22|25095.22|25101.7|25101.7|25076.91|25076.91|0
1620729000000|2021-05-11 10:30:00|25098.76|25098.76|25088.73|25088.73|25108.85|25108.85|25088.73|25088.73|0
1620729300000|2021-05-11 10:35:00|25092.28|25092.28|25092.09|25092.09|25106.85|25106.85|25092.09|25092.09|0
1620729600000|2021-05-11 10:40:00|25092.69|25092.69|25086.01|25086.01|25100.97|25100.97|25074.98|25074.98|0
1620729900000|2021-05-11 10:45:00|25089.56|25089.56|25094.68|25094.68|25094.68|25094.68|25079.53|25079.53|0
1620730200000|2021-05-11 10:50:00|25098.23|25098.23|25116.26|25116.26|25116.67|25116.67|25098.23|25098.23|0
1620730500000|2021-05-11 10:55:00|25116.86|25116.86|25120.65|25120.65|25124.19|25124.19|25113.57|25113.57|0
1620730800000|2021-05-11 11:00:00|25121.25|25121.25|25118.72|25118.72|25139.97|25139.97|25118.72|25118.72|0
1620731100000|2021-05-11 11:05:00|25122.26|25122.26|25131.68|25131.68|25132.89|25132.89|25122.26|25122.26|0
1620731400000|2021-05-11 11:10:00|25128.14|25128.14|25127.01|25127.01|25137.03|25137.03|25126.41|25126.41|0
1620731700000|2021-05-11 11:15:00|25127.61|25127.61|25108.7|25108.7|25127.61|25127.61|25105.76|25105.76|0
1620732000000|2021-05-11 11:20:00|25109.11|25109.11|25101.02|25101.02|25114.58|25114.58|25097.47|25097.47|0
1620732300000|2021-05-11 11:25:00|25104.56|25104.56|25120.65|25120.65|25120.65|25120.65|25103.35|25103.35|0
1620732600000|2021-05-11 11:30:00|25124.19|25124.19|25116.86|25116.86|25129.1|25129.1|25113.32|25113.32|0
1620732900000|2021-05-11 11:35:00|25120.4|25120.4|25141.27|25141.27|25145.19|25145.19|25119.8|25119.8|0
1620733200000|2021-05-11 11:40:00|25137.73|25137.73|25141.68|25141.68|25145.6|25145.6|25137.73|25137.73|0
1620733500000|2021-05-11 11:45:00|25145.22|25145.22|25149.96|25149.96|25156.44|25156.44|25142.28|25142.28|0
1620733800000|2021-05-11 11:50:00|25153.5|25153.5|25149.96|25149.96|25157.05|25157.05|25146.42|25146.42|0
1620734100000|2021-05-11 11:55:00|25150.16|25150.16|25124.76|25124.76|25153.7|25153.7|25121.22|25121.22|0
1620734400000|2021-05-11 12:00:00|25121.22|25121.22|25113.95|25113.95|25131.25|25131.25|25113.54|25113.54|0
1620734700000|2021-05-11 12:05:00|25114.55|25114.55|25073.12|25073.12|25114.96|25114.96|25066.04|25066.04|0
1620735000000|2021-05-11 12:10:00|25066.04|25066.04|25078.64|25078.64|25078.64|25078.64|25050.09|25050.09|0
1620735300000|2021-05-11 12:15:00|25071.56|25071.56|25042.7|25042.7|25075.1|25075.1|25036.75|25036.75|0
1620735600000|2021-05-11 12:20:00|25043.3|25043.3|25034.73|25034.73|25043.9|25043.9|25016.42|25016.42|0
1620735900000|2021-05-11 12:25:00|25031.19|25031.19|25069|25069|25069.41|25069.41|25024.1|25024.1|0
1620736200000|2021-05-11 12:30:00|25065.46|25065.46|25078.64|25078.64|25085.73|25085.73|25060.34|25060.34|0
1620736500000|2021-05-11 12:35:00|25073.9|25073.9|25086.52|25086.52|25093.6|25093.6|25073.9|25073.9|0
1620736800000|2021-05-11 12:40:00|25082.98|25082.98|25076.31|25076.31|25086.52|25086.52|25065.27|25065.27|0
1620737100000|2021-05-11 12:45:00|25079.85|25079.85|25070.95|25070.95|25083.77|25083.77|25056.78|25056.78|0
1620737400000|2021-05-11 12:50:00|25067.41|25067.41|25039.8|25039.8|25074.49|25074.49|25034.11|25034.11|0
1620737700000|2021-05-11 12:55:00|25043.34|25043.34|25026.41|25026.41|25046.88|25046.88|25022.87|25022.87|0
1620738000000|2021-05-11 13:00:00|25029.95|25029.95|24982.11|24982.11|25029.95|25029.95|24971.49|24971.49|0
1620738300000|2021-05-11 13:05:00|24978.57|24978.57|24990.59|24990.59|24994.13|24994.13|24965.01|24965.01|0
1620738600000|2021-05-11 13:10:00|24994.13|24994.13|24990.58|24990.58|25015.38|25015.38|24990.58|24990.58|0
1620738900000|2021-05-11 13:15:00|24990.17|24990.17|25045.31|25045.31|25056.53|25056.53|24990.17|24990.17|0
1620739200000|2021-05-11 13:20:00|25048.85|25048.85|25059.47|25059.47|25074.24|25074.24|25048.85|25048.85|0
1620739500000|2021-05-11 13:25:00|25055.93|25055.93|25097.29|25097.29|25097.29|25097.29|25052.39|25052.39|0
1620739800000|2021-05-11 13:30:00|25093.75|25093.75|25070.67|25070.67|25144.12|25144.12|25067.13|25067.13|0
1620740100000|2021-05-11 13:35:00|25088.38|25088.38|25146.22|25146.22|25160.19|25160.19|25081.3|25081.3|0
1620740400000|2021-05-11 13:40:00|25139.13|25139.13|25139.87|25139.87|25150.5|25150.5|25124.12|25124.12|0
1620740700000|2021-05-11 13:45:00|25136.33|25136.33|25135.76|25135.76|25171.33|25171.33|25131.2|25131.2|0
1620741000000|2021-05-11 13:50:00|25135.37|25135.37|25087.29|25087.29|25140.31|25140.31|25087.29|25087.29|0
1620741300000|2021-05-11 13:55:00|25090.83|25090.83|25091.62|25091.62|25104.99|25104.99|25076.85|25076.85|0
1620741600000|2021-05-11 14:00:00|25088.08|25088.08|25124.5|25124.5|25128.05|25128.05|25076.66|25076.66|0
1620741900000|2021-05-11 14:05:00|25120.96|25120.96|25144.33|25144.33|25156.79|25156.79|25120.96|25120.96|0
1620742200000|2021-05-11 14:10:00|25147.87|25147.87|25146.48|25146.48|25158.3|25158.3|25122.29|25122.29|0
1620742500000|2021-05-11 14:15:00|25142.93|25142.93|25105.29|25105.29|25146.48|25146.48|25101.75|25101.75|0
1620742800000|2021-05-11 14:20:00|25108.83|25108.83|25090.73|25090.73|25115.74|25115.74|25079.31|25079.31|0
1620743100000|2021-05-11 14:25:00|25086.59|25086.59|25071.18|25071.18|25090.69|25090.69|25071.18|25071.18|0
1620743400000|2021-05-11 14:30:00|25071.78|25071.78|25021.84|25021.84|25075.32|25075.32|25021.84|25021.84|0
1620743700000|2021-05-11 14:35:00|25018.3|25018.3|25000.21|25000.21|25023.87|25023.87|24986.21|24986.21|0
1620744000000|2021-05-11 14:40:00|25003.75|25003.75|25012.21|25012.21|25012.21|25012.21|24982.51|24982.51|0
1620744300000|2021-05-11 14:45:00|25008.67|25008.67|24988.56|24988.56|25012.21|25012.21|24977.53|24977.53|0
1620744600000|2021-05-11 14:50:00|24985.02|24985.02|24992.94|24992.94|24997.3|24997.3|24972.06|24972.06|0
1620744900000|2021-05-11 14:55:00|24989.4|24989.4|25010.62|25010.62|25010.62|25010.62|24989.4|24989.4|0
1620745200000|2021-05-11 15:00:00|25011.22|25011.22|25004.67|25004.67|25012.76|25012.76|24975.14|24975.14|0
1620745500000|2021-05-11 15:05:00|25001.13|25001.13|24978.1|24978.1|25001.13|25001.13|24974.97|24974.97|0
1620745800000|2021-05-11 15:10:00|24981.64|24981.64|24982.77|24982.77|24985.18|24985.18|24952.61|24952.61|0
1620746100000|2021-05-11 15:15:00|24982.58|24982.58|25006.02|25006.02|25006.02|25006.02|24971.36|24971.36|0
1620746400000|2021-05-11 15:20:00|25005.83|25005.83|25024.9|25024.9|25031.57|25031.57|24995.4|24995.4|0
1620746700000|2021-05-11 15:25:00|25020.76|25020.76|25017.25|25017.25|25027.24|25027.24|25003.05|25003.05|0
1620803700000|2021-05-12 07:15:00|25730.32|25730.32|25607.94|25607.94|25730.32|25730.32|25607.94|25607.94|0
1620804000000|2021-05-12 07:20:00|25615.03|25615.03|25713.77|25713.77|25713.77|25713.77|25615.03|25615.03|0
1620804300000|2021-05-12 07:25:00|25717.31|25717.31|25756.87|25756.87|25756.87|25756.87|25670.87|25670.87|0
1620804600000|2021-05-12 07:30:00|25767.49|25767.49|25883.85|25883.85|25883.85|25883.85|25760.41|25760.41|0
1620804900000|2021-05-12 07:35:00|25890.93|25890.93|25898.08|25898.08|25907.59|25907.59|25861.55|25861.55|0
1620805200000|2021-05-12 07:40:00|25894.54|25894.54|25888.06|25888.06|25903.96|25903.96|25850.84|25850.84|0
1620805500000|2021-05-12 07:45:00|25895.14|25895.14|25885.12|25885.12|25910.51|25910.51|25858.72|25858.72|0
1620805800000|2021-05-12 07:50:00|25881.58|25881.58|25849.33|25849.33|25885.12|25885.12|25831.62|25831.62|0
1620806100000|2021-05-12 07:55:00|25845.78|25845.78|25820.8|25820.8|25856.82|25856.82|25785.8|25785.8|0
1620806400000|2021-05-12 08:00:00|25817.26|25817.26|25803.17|25803.17|25817.87|25817.87|25782.45|25782.45|0
1620806700000|2021-05-12 08:05:00|25810.25|25810.25|25823.28|25823.28|25823.28|25823.28|25808.29|25808.29|0
1620807000000|2021-05-12 08:10:00|25822.68|25822.68|25807.94|25807.94|25831.96|25831.96|25800.86|25800.86|0
1620807300000|2021-05-12 08:15:00|25815.02|25815.02|25835.67|25835.67|25835.67|25835.67|25811.07|25811.07|0
1620807600000|2021-05-12 08:20:00|25832.13|25832.13|25823.09|25823.09|25832.13|25832.13|25808.32|25808.32|0
1620807900000|2021-05-12 08:25:00|25819.55|25819.55|25832.7|25832.7|25832.7|25832.7|25818.34|25818.34|0
1620808200000|2021-05-12 08:30:00|25839.78|25839.78|25842.72|25842.72|25858.09|25858.09|25828.56|25828.56|0
1620808500000|2021-05-12 08:35:00|25843.32|25843.32|25870.14|25870.14|25887.84|25887.84|25839.78|25839.78|0
1620808800000|2021-05-12 08:40:00|25866.6|25866.6|25842.12|25842.12|25870.14|25870.14|25835.04|25835.04|0
1620809100000|2021-05-12 08:45:00|25852.74|25852.74|25845.47|25845.47|25891.07|25891.07|25845.47|25845.47|0
1620809400000|2021-05-12 08:50:00|25838.39|25838.39|25787.8|25787.8|25838.39|25838.39|25758.87|25758.87|0
1620809700000|2021-05-12 08:55:00|25794.88|25794.88|25780.14|25780.14|25826.75|25826.75|25776|25776|0
1620810000000|2021-05-12 09:00:00|25776.6|25776.6|25758.12|25758.12|25776.6|25776.6|25754.17|25754.17|0
1620810300000|2021-05-12 09:05:00|25747.5|25747.5|25769.35|25769.35|25779.37|25779.37|25747.5|25747.5|0
1620810600000|2021-05-12 09:10:00|25769.95|25769.95|25776.62|25776.62|25791.2|25791.2|25765.81|25765.81|0
1620810900000|2021-05-12 09:15:00|25783.71|25783.71|25857.38|25857.38|25857.38|25857.38|25783.71|25783.71|0
1620811200000|2021-05-12 09:20:00|25860.92|25860.92|25865.09|25865.09|25879.44|25879.44|25854.46|25854.46|0
1620811500000|2021-05-12 09:25:00|25858.01|25858.01|25875|25875|25890.4|25890.4|25858.01|25858.01|0
1620811800000|2021-05-12 09:30:00|25878.55|25878.55|25870.96|25870.96|25902.1|25902.1|25870.86|25870.86|0
1620812100000|2021-05-12 09:35:00|25878.04|25878.04|25913.45|25913.45|25927.61|25927.61|25853.66|25853.66|0
1620812400000|2021-05-12 09:40:00|25924.07|25924.07|25933.06|25933.06|25933.06|25933.06|25896.98|25896.98|0
1620812700000|2021-05-12 09:45:00|25925.97|25925.97|25917.09|25917.09|25925.97|25925.97|25906.46|25906.46|0
1620813000000|2021-05-12 09:50:00|25920.63|25920.63|25974.54|25974.54|25975.74|25975.74|25920.63|25920.63|0
1620813300000|2021-05-12 09:55:00|25975.74|25975.74|26000.25|26000.25|26000.25|26000.25|25972.2|25972.2|0
1620813600000|2021-05-12 10:00:00|26003.79|26003.79|25972.83|25972.83|26005.52|26005.52|25972.83|25972.83|0
1620813900000|2021-05-12 10:05:00|25979.91|25979.91|25994.85|25994.85|25994.85|25994.85|25965.75|25965.75|0
1620814200000|2021-05-12 10:10:00|26009.01|26009.01|26032.28|26032.28|26040.88|26040.88|26009.01|26009.01|0
1620814500000|2021-05-12 10:15:00|26035.82|26035.82|26054.73|26054.73|26054.73|26054.73|26025.2|26025.2|0
1620814800000|2021-05-12 10:20:00|26047.65|26047.65|26043.7|26043.7|26047.65|26047.65|26033.08|26033.08|0
1620815100000|2021-05-12 10:25:00|26047.24|26047.24|26045.72|26045.72|26069.09|26069.09|26037.22|26037.22|0
1620815400000|2021-05-12 10:30:00|26038.64|26038.64|26028.59|26028.59|26049.27|26049.27|26025.05|26025.05|0
1620815700000|2021-05-12 10:35:00|26035.68|26035.68|26082|26082|26085.54|26085.54|26035.68|26035.68|0
1620816000000|2021-05-12 10:40:00|26078.46|26078.46|26093.01|26093.01|26104.23|26104.23|26068.25|26068.25|0
1620816300000|2021-05-12 10:45:00|26089.47|26089.47|26073.97|26073.97|26098.19|26098.19|26071.76|26071.76|0
1620816600000|2021-05-12 10:50:00|26066.89|26066.89|26041.72|26041.72|26071.64|26071.64|26019.84|26019.84|0
1620816900000|2021-05-12 10:55:00|26038.18|26038.18|25972.42|25972.42|26038.18|26038.18|25951.56|25951.56|0
1620817200000|2021-05-12 11:00:00|25975.96|25975.96|25992.44|25992.44|25994.18|25994.18|25972.55|25972.55|0
1620817500000|2021-05-12 11:05:00|25995.98|25995.98|25988.71|25988.71|25996.39|25996.39|25971.6|25971.6|0
1620817800000|2021-05-12 11:10:00|25985.17|25985.17|26004.87|26004.87|26004.87|26004.87|25985.17|25985.17|0
1620818100000|2021-05-12 11:15:00|26008.41|26008.41|25998.2|25998.2|26021.06|26021.06|25987.57|25987.57|0
1620818400000|2021-05-12 11:20:00|25995.86|25995.86|25998.68|25998.68|26005.16|26005.16|25990.39|25990.39|0
1620818700000|2021-05-12 11:25:00|25991.59|25991.59|25994.53|25994.53|26012.84|26012.84|25990.99|25990.99|0
1620819000000|2021-05-12 11:30:00|25998.08|25998.08|26015.66|26015.66|26023.15|26023.15|25998.08|25998.08|0
1620819300000|2021-05-12 11:35:00|26012.12|26012.12|26045.8|26045.8|26045.8|26045.8|26012.12|26012.12|0
1620819600000|2021-05-12 11:40:00|26042.25|26042.25|26037.89|26037.89|26046.78|26046.78|26027.27|26027.27|0
1620819900000|2021-05-12 11:45:00|26041.43|26041.43|26012.5|26012.5|26044.98|26044.98|26012.5|26012.5|0
1620820200000|2021-05-12 11:50:00|26008.96|26008.96|26033.17|26033.17|26033.17|26033.17|26008.96|26008.96|0
1620820500000|2021-05-12 11:55:00|26026.09|26026.09|26026.82|26026.82|26037.51|26037.51|26015.66|26015.66|0
1620820800000|2021-05-12 12:00:00|26026.41|26026.41|26028.02|26028.02|26031.56|26031.56|26019.32|26019.32|0
1620821100000|2021-05-12 12:05:00|26031.56|26031.56|26010.31|26010.31|26031.56|26031.56|26002.63|26002.63|0
1620821400000|2021-05-12 12:10:00|26013.85|26013.85|26027.68|26027.68|26027.68|26027.68|26008.77|26008.77|0
1620821700000|2021-05-12 12:15:00|26028.45|26028.45|26025.92|26025.92|26040.68|26040.68|26013.68|26013.68|0
1620822000000|2021-05-12 12:20:00|26029.46|26029.46|26013.3|26013.3|26033|26033|26013.3|26013.3|0
1620822300000|2021-05-12 12:25:00|26016.84|26016.84|26028.25|26028.25|26028.66|26028.66|26014.5|26014.5|0
1620822600000|2021-05-12 12:30:00|26024.71|26024.71|25911.07|25911.07|26024.71|26024.71|25860.89|25860.89|0
1620822900000|2021-05-12 12:35:00|25914.61|25914.61|25944.91|25944.91|25957.34|25957.34|25909.34|25909.34|0
1620823200000|2021-05-12 12:40:00|25941.37|25941.37|25968.38|25968.38|25982.54|25982.54|25897.67|25897.67|0
1620823500000|2021-05-12 12:45:00|25971.92|25971.92|25939.67|25939.67|25971.92|25971.92|25939.67|25939.67|0
1620823800000|2021-05-12 12:50:00|25938.85|25938.85|25944|25944|25963.51|25963.51|25931.76|25931.76|0
1620824100000|2021-05-12 12:55:00|25951.08|25951.08|25937.11|25937.11|25958.17|25958.17|25911.53|25911.53|0
1620824400000|2021-05-12 13:00:00|25937.3|25937.3|25976.89|25976.89|25987.7|25987.7|25937.3|25937.3|0
1620824700000|2021-05-12 13:05:00|25969.8|25969.8|25959.1|25959.1|25971.92|25971.92|25954.21|25954.21|0
1620825000000|2021-05-12 13:10:00|25962.64|25962.64|25954.55|25954.55|25962.64|25962.64|25947.27|25947.27|0
1620825300000|2021-05-12 13:15:00|25958.09|25958.09|25944.53|25944.53|25961.63|25961.63|25940.77|25940.77|0
1620825600000|2021-05-12 13:20:00|25955.16|25955.16|25940.2|25940.2|25969.92|25969.92|25940.2|25940.2|0
1620825900000|2021-05-12 13:25:00|25943.74|25943.74|26019.38|26019.38|26035.28|26035.28|25940.2|25940.2|0
1620826200000|2021-05-12 13:30:00|26026.46|26026.46|25965.85|25965.85|26026.46|26026.46|25955.23|25955.23|0
1620826500000|2021-05-12 13:35:00|25955.23|25955.23|26000.58|26000.58|26000.58|26000.58|25919.81|25919.81|0
1620826800000|2021-05-12 13:40:00|25997.04|25997.04|26005.11|26005.11|26008.65|26008.65|25973.02|25973.02|0
1620827100000|2021-05-12 13:45:00|26012.19|26012.19|25952.55|25952.55|26012.19|26012.19|25945.92|25945.92|0
1620827400000|2021-05-12 13:50:00|25952.14|25952.14|25878.91|25878.91|25952.14|25952.14|25874.95|25874.95|0
1620827700000|2021-05-12 13:55:00|25875.36|25875.36|25877.73|25877.73|25897.21|25897.21|25863.56|25863.56|0
1620828000000|2021-05-12 14:00:00|25881.27|25881.27|25874.45|25874.45|25888.35|25888.35|25847.5|25847.5|0
1620828300000|2021-05-12 14:05:00|25877.99|25877.99|25910.12|25910.12|25919.73|25919.73|25877.99|25877.99|0
1620828600000|2021-05-12 14:10:00|25913.66|25913.66|25922.67|25922.67|25933.3|25933.3|25894.34|25894.34|0
1620828900000|2021-05-12 14:15:00|25922.86|25922.86|25919.57|25919.57|25926.79|25926.79|25895.16|25895.16|0
1620829200000|2021-05-12 14:20:00|25923.11|25923.11|25961.87|25961.87|25961.87|25961.87|25909.96|25909.96|0
1620829500000|2021-05-12 14:25:00|25962.28|25962.28|25956.33|25956.33|25964.43|25964.43|25939.83|25939.83|0
1620829800000|2021-05-12 14:30:00|25952.79|25952.79|25960.96|25960.96|25967.31|25967.31|25944.86|25944.86|0
1620830100000|2021-05-12 14:35:00|25964.5|25964.5|25993.72|25993.72|26016.17|26016.17|25964.5|25964.5|0
1620830400000|2021-05-12 14:40:00|25990.18|25990.18|25965.2|25965.2|25997.26|25997.26|25964.79|25964.79|0
1620830700000|2021-05-12 14:45:00|25964.81|25964.81|25946.07|25946.07|25979.36|25979.36|25938.98|25938.98|0
1620831000000|2021-05-12 14:50:00|25945.47|25945.47|25959.03|25959.03|25962.95|25962.95|25939.4|25939.4|0
1620831300000|2021-05-12 14:55:00|25962.57|25962.57|25974.2|25974.2|25980.88|25980.88|25951.94|25951.94|0
1620831600000|2021-05-12 15:00:00|25970.66|25970.66|25969.7|25969.7|25983.67|25983.67|25951.99|25951.99|0
1620831900000|2021-05-12 15:05:00|25966.15|25966.15|25951.8|25951.8|25966.15|25966.15|25932.67|25932.67|0
1620832200000|2021-05-12 15:10:00|25948.26|25948.26|25933.32|25933.32|25948.26|25948.26|25918.15|25918.15|0
1620832500000|2021-05-12 15:15:00|25926.24|25926.24|25953.56|25953.56|25953.56|25953.56|25912.08|25912.08|0
1620832800000|2021-05-12 15:20:00|25952.96|25952.96|25937.18|25937.18|25953.94|25953.94|25937.18|25937.18|0
1620833100000|2021-05-12 15:25:00|25933.64|25933.64|25928.26|25928.26|25951.73|25951.73|25909.35|25909.35|0
1620890100000|2021-05-13 07:15:00|25665.34|25665.34|25640.45|25640.45|25666.47|25666.47|25613.36|25613.36|0
1620890400000|2021-05-13 07:20:00|25642.26|25642.26|25630.1|25630.1|25668.66|25668.66|25630.1|25630.1|0
1620890700000|2021-05-13 07:25:00|25629.5|25629.5|25657.16|25657.16|25671.33|25671.33|25617.07|25617.07|0
1620891000000|2021-05-13 07:30:00|25653.62|25653.62|25615.46|25615.46|25653.62|25653.62|25608.38|25608.38|0
1620891300000|2021-05-13 07:35:00|25608.38|25608.38|25605.97|25605.97|25622.76|25622.76|25596.17|25596.17|0
1620891600000|2021-05-13 07:40:00|25602.43|25602.43|25571.28|25571.28|25610.11|25610.11|25571.28|25571.28|0
1620891900000|2021-05-13 07:45:00|25574.82|25574.82|25501.57|25501.57|25585.45|25585.45|25482.24|25482.24|0
1620892200000|2021-05-13 07:50:00|25500.97|25500.97|25440.99|25440.99|25500.97|25500.97|25433.43|25433.43|0
1620892500000|2021-05-13 07:55:00|25437.45|25437.45|25393.05|25393.05|25454.55|25454.55|25389.51|25389.51|0
1620892800000|2021-05-13 08:00:00|25389.51|25389.51|25322.16|25322.16|25393.05|25393.05|25320.73|25320.73|0
1620893100000|2021-05-13 08:05:00|25315.07|25315.07|25321.55|25321.55|25362.53|25362.53|25315.07|25315.07|0
1620893400000|2021-05-13 08:10:00|25310.93|25310.93|25267.01|25267.01|25318.01|25318.01|25255.82|25255.82|0
1620893700000|2021-05-13 08:15:00|25274.1|25274.1|25256.36|25256.36|25316.25|25316.25|25256.36|25256.36|0
1620894000000|2021-05-13 08:20:00|25263.45|25263.45|25305.44|25305.44|25329.4|25329.4|25263.45|25263.45|0
1620894300000|2021-05-13 08:25:00|25298.35|25298.35|25290.19|25290.19|25306.16|25306.16|25276.03|25276.03|0
1620894600000|2021-05-13 08:30:00|25293.73|25293.73|25306.84|25306.84|25316.93|25316.93|25268.75|25268.75|0
1620894900000|2021-05-13 08:35:00|25307.44|25307.44|25350.2|25350.2|25350.2|25350.2|25300.55|25300.55|0
1620895200000|2021-05-13 08:40:00|25353.74|25353.74|25315.39|25315.39|25357.28|25357.28|25296.48|25296.48|0
1620895500000|2021-05-13 08:45:00|25311.85|25311.85|25287.62|25287.62|25311.85|25311.85|25273.45|25273.45|0
1620895800000|2021-05-13 08:50:00|25284.08|25284.08|25287.81|25287.81|25287.81|25287.81|25254.32|25254.32|0
1620896100000|2021-05-13 08:55:00|25287.4|25287.4|25371.57|25371.57|25377.45|25377.45|25287.4|25287.4|0
1620896400000|2021-05-13 09:00:00|25378.65|25378.65|25439.74|25439.74|25439.74|25439.74|25378.65|25378.65|0
1620896700000|2021-05-13 09:05:00|25439.94|25439.94|25426.52|25426.52|25439.94|25439.94|25411.75|25411.75|0
1620897000000|2021-05-13 09:10:00|25437.14|25437.14|25441.29|25441.29|25441.29|25441.29|25430.06|25430.06|0
1620897300000|2021-05-13 09:15:00|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|0
1620897900000|2021-05-13 09:25:00|25444.83|25444.83|25448.37|25448.37|25448.37|25448.37|25444.83|25444.83|0
1620898200000|2021-05-13 09:30:00|25444.83|25444.83|25412.36|25412.36|25444.83|25444.83|25412.36|25412.36|0
1620898500000|2021-05-13 09:35:00|25415.9|25415.9|25422.98|25422.98|25422.98|25422.98|25415.9|25415.9|0
1620898800000|2021-05-13 09:40:00|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|0
1620899100000|2021-05-13 09:45:00|25437.14|25437.14|25440.69|25440.69|25440.69|25440.69|25437.14|25437.14|0
1620899400000|2021-05-13 09:50:00|25437.14|25437.14|25430.06|25430.06|25437.14|25437.14|25430.06|25430.06|0
1620899700000|2021-05-13 09:55:00|25433.6|25433.6|25430.06|25430.06|25433.6|25433.6|25430.06|25430.06|0
1620900000000|2021-05-13 10:00:00|25433.6|25433.6|25437.14|25437.14|25440.69|25440.69|25433.6|25433.6|0
1620900300000|2021-05-13 10:05:00|25437.75|25437.75|25441.29|25441.29|25441.29|25441.29|25437.75|25437.75|0
1620900600000|2021-05-13 10:10:00|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|0
1620901200000|2021-05-13 10:20:00|25444.83|25444.83|25448.37|25448.37|25448.37|25448.37|25444.83|25444.83|0
1620901500000|2021-05-13 10:25:00|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25441.29|25441.29|0
1620901800000|2021-05-13 10:30:00|25441.29|25441.29|25433|25433|25441.29|25441.29|25433|25433|0
1620902100000|2021-05-13 10:35:00|25425.92|25425.92|25425.92|25425.92|25425.92|25425.92|25425.92|25425.92|0
1620902400000|2021-05-13 10:40:00|25422.38|25422.38|25417.03|25417.03|25422.38|25422.38|25413.49|25413.49|0
1620902700000|2021-05-13 10:45:00|25416.43|25416.43|25410.55|25410.55|25416.43|25416.43|25409.35|25409.35|0
1620903000000|2021-05-13 10:50:00|25407.01|25407.01|25396.39|25396.39|25407.01|25407.01|25392.85|25392.85|0
1620903300000|2021-05-13 10:55:00|25403.47|25403.47|25417.63|25417.63|25417.63|25417.63|25403.47|25403.47|0
1620903600000|2021-05-13 11:00:00|25421.18|25421.18|25432.4|25432.4|25432.4|25432.4|25421.18|25421.18|0
1620903900000|2021-05-13 11:05:00|25443.02|25443.02|25443.02|25443.02|25443.02|25443.02|25443.02|25443.02|0
1620904200000|2021-05-13 11:10:00|25443.63|25443.63|25436.54|25436.54|25443.63|25443.63|25436.54|25436.54|0
1620904800000|2021-05-13 11:20:00|25433|25433|25427.66|25427.66|25433|25433|25427.66|25427.66|0
1620905100000|2021-05-13 11:25:00|25427.25|25427.25|25409.54|25409.54|25427.25|25427.25|25409.54|25409.54|0
1620905400000|2021-05-13 11:30:00|25406|25406|25567.57|25567.57|25567.57|25567.57|25402.46|25402.46|0
1620905700000|2021-05-13 11:35:00|25567.98|25567.98|25544.52|25544.52|25571.52|25571.52|25537.44|25537.44|0
1620906000000|2021-05-13 11:40:00|25548.06|25548.06|25580.18|25580.18|25594.34|25594.34|25548.06|25548.06|0
1620906300000|2021-05-13 11:45:00|25583.72|25583.72|25587.26|25587.26|25587.26|25587.26|25573.09|25573.09|0
1620906600000|2021-05-13 11:50:00|25583.72|25583.72|25627.01|25627.01|25627.01|25627.01|25583.72|25583.72|0
1620906900000|2021-05-13 11:55:00|25634.09|25634.09|25609.3|25609.3|25642.37|25642.37|25609.3|25609.3|0
1620907200000|2021-05-13 12:00:00|25616.38|25616.38|25605.76|25605.76|25622.86|25622.86|25605.76|25605.76|0
1620907500000|2021-05-13 12:05:00|25606.33|25606.33|25627.4|25627.4|25631.16|25631.16|25606.33|25606.33|0
1620907800000|2021-05-13 12:10:00|25626.8|25626.8|25604.79|25604.79|25626.8|25626.8|25594.17|25594.17|0
1620908100000|2021-05-13 12:15:00|25601.25|25601.25|25609.12|25609.12|25609.53|25609.53|25598.5|25598.5|0
1620908400000|2021-05-13 12:20:00|25609.72|25609.72|25613.27|25613.27|25620.35|25620.35|25606.18|25606.18|0
1620908700000|2021-05-13 12:25:00|25613.87|25613.87|25641.79|25641.79|25649.88|25649.88|25613.87|25613.87|0
1620909000000|2021-05-13 12:30:00|25634.7|25634.7|25614.34|25614.34|25652.82|25652.82|25614.34|25614.34|0
1620909300000|2021-05-13 12:35:00|25603.71|25603.71|25575.51|25575.51|25611.4|25611.4|25571.96|25571.96|0
1620909600000|2021-05-13 12:40:00|25571.96|25571.96|25597.35|25597.35|25597.96|25597.96|25571.96|25571.96|0
1620909900000|2021-05-13 12:45:00|25604.44|25604.44|25593.81|25593.81|25630.43|25630.43|25593.81|25593.81|0
1620910200000|2021-05-13 12:50:00|25597.35|25597.35|25588.9|25588.9|25600.9|25600.9|25588.9|25588.9|0
1620910500000|2021-05-13 12:55:00|25595.98|25595.98|25621.98|25621.98|25621.98|25621.98|25593.05|25593.05|0
1620910800000|2021-05-13 13:00:00|25626.12|25626.12|25654.16|25654.16|25665.89|25665.89|25626.12|25626.12|0
1620911100000|2021-05-13 13:05:00|25657.7|25657.7|25627.38|25627.38|25675.41|25675.41|25627.38|25627.38|0
1620911400000|2021-05-13 13:10:00|25623.84|25623.84|25652.17|25652.17|25652.17|25652.17|25623.84|25623.84|0
1620911700000|2021-05-13 13:15:00|25651.56|25651.56|25665.37|25665.37|25665.37|25665.37|25644.48|25644.48|0
1620912000000|2021-05-13 13:20:00|25672.45|25672.45|25677.39|25677.39|25691.36|25691.36|25672.45|25672.45|0
1620912300000|2021-05-13 13:25:00|25666.77|25666.77|25701.79|25701.79|25701.79|25701.79|25666.77|25666.77|0
1620912600000|2021-05-13 13:30:00|25697.83|25697.83|25774.47|25774.47|25774.47|25774.47|25697.83|25697.83|0
1620912900000|2021-05-13 13:35:00|25774.88|25774.88|25732.8|25732.8|25774.88|25774.88|25727.52|25727.52|0
1620913200000|2021-05-13 13:40:00|25729.25|25729.25|25752.84|25752.84|25758.79|25758.79|25729.25|25729.25|0
1620913500000|2021-05-13 13:45:00|25759.92|25759.92|25771.56|25771.56|25797.55|25797.55|25759.92|25759.92|0
1620913800000|2021-05-13 13:50:00|25775.1|25775.1|25730.43|25730.43|25775.1|25775.1|25725.69|25725.69|0
1620914100000|2021-05-13 13:55:00|25723.35|25723.35|25734.57|25734.57|25752.09|25752.09|25720.41|25720.41|0
1620914400000|2021-05-13 14:00:00|25738.11|25738.11|25768.43|25768.43|25776.11|25776.11|25738.11|25738.11|0
1620914700000|2021-05-13 14:05:00|25769.03|25769.03|25787.31|25787.31|25787.31|25787.31|25766.06|25766.06|0
1620915000000|2021-05-13 14:10:00|25790.85|25790.85|25820.07|25820.07|25820.07|25820.07|25784.18|25784.18|0
1620915300000|2021-05-13 14:15:00|25812.99|25812.99|25825.06|25825.06|25842.36|25842.36|25805.9|25805.9|0
1620915600000|2021-05-13 14:20:00|25821.52|25821.52|25857.94|25857.94|25871.1|25871.1|25821.52|25821.52|0
1620915900000|2021-05-13 14:25:00|25861.49|25861.49|25868.57|25868.57|25868.57|25868.57|25850.45|25850.45|0
1620916200000|2021-05-13 14:30:00|25868.95|25868.95|25862.85|25862.85|25876.83|25876.83|25855.58|25855.58|0
1620916500000|2021-05-13 14:35:00|25859.31|25859.31|25889.67|25889.67|25893.21|25893.21|25855.77|25855.77|0
1620916800000|2021-05-13 14:40:00|25882.58|25882.58|25925.75|25925.75|25929.29|25929.29|25875.5|25875.5|0
1620917100000|2021-05-13 14:45:00|25921.61|25921.61|25965.52|25965.52|25965.52|25965.52|25921.61|25921.61|0
1620917400000|2021-05-13 14:50:00|25969.06|25969.06|25985.04|25985.04|25994.46|25994.46|25969.06|25969.06|0
1620917700000|2021-05-13 14:55:00|25981.49|25981.49|25975.37|25975.37|25995.63|25995.63|25970.43|25970.43|0
1620918000000|2021-05-13 15:00:00|25975.97|25975.97|25959.62|25959.62|25975.97|25975.97|25959.62|25959.62|0
1620918300000|2021-05-13 15:05:00|25963.16|25963.16|25972.99|25972.99|25976.53|25976.53|25958.22|25958.22|0
1620918600000|2021-05-13 15:10:00|25976.53|25976.53|26002.93|26002.93|26002.93|26002.93|25972.39|25972.39|0
1620918900000|2021-05-13 15:15:00|25999.39|25999.39|26008.69|26008.69|26023.46|26023.46|25989.37|25989.37|0
1620919200000|2021-05-13 15:20:00|26005.15|26005.15|25986.46|25986.46|26005.15|26005.15|25979.38|25979.38|0
1620919500000|2021-05-13 15:25:00|25982.92|25982.92|25943.92|25943.92|25992.94|25992.94|25926|25926|0
1620976500000|2021-05-14 07:15:00|26389.08|26389.08|26414.98|26414.98|26421.68|26421.68|26385.95|26385.95|0
1620976800000|2021-05-14 07:20:00|26414.16|26414.16|26416.06|26416.06|26429.5|26429.5|26398.95|26398.95|0
1620977100000|2021-05-14 07:25:00|26419.6|26419.6|26358.17|26358.17|26419.6|26419.6|26332.78|26332.78|0
1620977400000|2021-05-14 07:30:00|26354.63|26354.63|26348.71|26348.71|26376.09|26376.09|26323.92|26323.92|0
1620977700000|2021-05-14 07:35:00|26327.46|26327.46|26302.86|26302.86|26344.54|26344.54|26302.86|26302.86|0
1620978000000|2021-05-14 07:40:00|26299.32|26299.32|26309.53|26309.53|26330.37|26330.37|26281.2|26281.2|0
1620978300000|2021-05-14 07:45:00|26313.08|26313.08|26365.69|26365.69|26365.69|26365.69|26309.53|26309.53|0
1620978600000|2021-05-14 07:50:00|26372.77|26372.77|26383.2|26383.2|26387.35|26387.35|26369.23|26369.23|0
1620978900000|2021-05-14 07:55:00|26386.75|26386.75|26423.96|26423.96|26423.96|26423.96|26386.75|26386.75|0
1620979200000|2021-05-14 08:00:00|26420.42|26420.42|26486.44|26486.44|26489.98|26489.98|26420.42|26420.42|0
1620979500000|2021-05-14 08:05:00|26493.52|26493.52|26430.69|26430.69|26493.52|26493.52|26423.61|26423.61|0
1620979800000|2021-05-14 08:10:00|26412.98|26412.98|26379.28|26379.28|26416.53|26416.53|26368.66|26368.66|0
1620980100000|2021-05-14 08:15:00|26382.82|26382.82|26379.28|26379.28|26400.53|26400.53|26372.2|26372.2|0
1620980400000|2021-05-14 08:20:00|26375.74|26375.74|26380.39|26380.39|26388.7|26388.7|26367.45|26367.45|0
1620980700000|2021-05-14 08:25:00|26387.47|26387.47|26421.56|26421.56|26421.56|26421.56|26387.47|26387.47|0
1620981000000|2021-05-14 08:30:00|26422.16|26422.16|26411.44|26411.44|26426.52|26426.52|26407.08|26407.08|0
1620981300000|2021-05-14 08:35:00|26407.9|26407.9|26397.28|26397.28|26418.52|26418.52|26393.73|26393.73|0
1620981600000|2021-05-14 08:40:00|26400.82|26400.82|26377.04|26377.04|26405.37|26405.37|26377.04|26377.04|0
1620981900000|2021-05-14 08:45:00|26377.23|26377.23|26351.21|26351.21|26377.23|26377.23|26351.21|26351.21|0
1620982200000|2021-05-14 08:50:00|26333.51|26333.51|26295.69|26295.69|26333.51|26333.51|26285.25|26285.25|0
1620982500000|2021-05-14 08:55:00|26292.15|26292.15|26243.89|26243.89|26292.75|26292.75|26243.89|26243.89|0
1620982800000|2021-05-14 09:00:00|26233.27|26233.27|26215.98|26215.98|26233.27|26233.27|26212.43|26212.43|0
1620983100000|2021-05-14 09:05:00|26223.06|26223.06|26233.49|26233.49|26233.49|26233.49|26215.98|26215.98|0
1620983400000|2021-05-14 09:10:00|26229.95|26229.95|26243.73|26243.73|26265.36|26265.36|26222.87|26222.87|0
1620983700000|2021-05-14 09:15:00|26240.19|26240.19|26259.29|26259.29|26264.98|26264.98|26239.78|26239.78|0
1620984000000|2021-05-14 09:20:00|26262.83|26262.83|26205.25|26205.25|26269.91|26269.91|26205.25|26205.25|0
1620984300000|2021-05-14 09:25:00|26212.34|26212.34|26211.76|26211.76|26233.58|26233.58|26211.76|26211.76|0
1620984600000|2021-05-14 09:30:00|26204.68|26204.68|26157.22|26157.22|26208.22|26208.22|26153.68|26153.68|0
1620984900000|2021-05-14 09:35:00|26160.76|26160.76|26154.4|26154.4|26186.27|26186.27|26154.4|26154.4|0
1620985200000|2021-05-14 09:40:00|26153.2|26153.2|26131.54|26131.54|26153.2|26153.2|26124.46|26124.46|0
1620985500000|2021-05-14 09:45:00|26142.16|26142.16|26162.18|26162.18|26162.57|26162.57|26138.62|26138.62|0
1620985800000|2021-05-14 09:50:00|26169.26|26169.26|26167.24|26167.24|26169.26|26169.26|26142.83|26142.83|0
1620986100000|2021-05-14 09:55:00|26170.78|26170.78|26144.79|26144.79|26174.92|26174.92|26137.11|26137.11|0
1620986400000|2021-05-14 10:00:00|26145.99|26145.99|26168.51|26168.51|26168.51|26168.51|26145.99|26145.99|0
1620986700000|2021-05-14 10:05:00|26161.43|26161.43|26143.53|26143.53|26161.43|26161.43|26135.44|26135.44|0
1620987000000|2021-05-14 10:10:00|26148.28|26148.28|26141.73|26141.73|26150.42|26150.42|26141.73|26141.73|0
1620987300000|2021-05-14 10:15:00|26152.35|26152.35|26146.18|26146.18|26152.35|26152.35|26139.1|26139.1|0
1620987600000|2021-05-14 10:20:00|26153.87|26153.87|26150.52|26150.52|26158.01|26158.01|26146.78|26146.78|0
1620987900000|2021-05-14 10:25:00|26146.98|26146.98|26152.03|26152.03|26166.2|26166.2|26143.43|26143.43|0
1620988200000|2021-05-14 10:30:00|26152.85|26152.85|26139.48|26139.48|26153.87|26153.87|26139.48|26139.48|0
1620988500000|2021-05-14 10:35:00|26138.88|26138.88|26115.99|26115.99|26138.88|26138.88|26115.99|26115.99|0
1620988800000|2021-05-14 10:40:00|26115.39|26115.39|26121.46|26121.46|26129.56|26129.56|26114.79|26114.79|0
1620989100000|2021-05-14 10:45:00|26120.89|26120.89|26122.81|26122.81|26122.81|26122.81|26113.39|26113.39|0
1620989400000|2021-05-14 10:50:00|26119.27|26119.27|26148.61|26148.61|26148.61|26148.61|26119.27|26119.27|0
1620989700000|2021-05-14 10:55:00|26145.07|26145.07|26169.26|26169.26|26169.26|26169.26|26141.53|26141.53|0
1620990000000|2021-05-14 11:00:00|26165.72|26165.72|26151.34|26151.34|26169.26|26169.26|26151.34|26151.34|0
1620990300000|2021-05-14 11:05:00|26137.17|26137.17|26121.99|26121.99|26137.17|26137.17|26113.71|26113.71|0
1620990600000|2021-05-14 11:10:00|26129.07|26129.07|26120.38|26120.38|26129.07|26129.07|26118.04|26118.04|0
1620990900000|2021-05-14 11:15:00|26119.97|26119.97|26120.57|26120.57|26131.19|26131.19|26119.97|26119.97|0
1620991200000|2021-05-14 11:20:00|26124.11|26124.11|26109.95|26109.95|26131.19|26131.19|26106.41|26106.41|0
1620991500000|2021-05-14 11:25:00|26110.55|26110.55|26092.77|26092.77|26114.09|26114.09|26092.77|26092.77|0
1620991800000|2021-05-14 11:30:00|26089.23|26089.23|26138.5|26138.5|26138.5|26138.5|26078.01|26078.01|0
1620992100000|2021-05-14 11:35:00|26142.04|26142.04|26121.8|26121.8|26142.04|26142.04|26121.8|26121.8|0
1620992400000|2021-05-14 11:40:00|26114.72|26114.72|26106.43|26106.43|26114.72|26114.72|26102.89|26102.89|0
1620992700000|2021-05-14 11:45:00|26113.52|26113.52|26142.04|26142.04|26142.04|26142.04|26113.52|26113.52|0
1620993000000|2021-05-14 11:50:00|26145.58|26145.58|26155.07|26155.07|26158.61|26158.61|26142.04|26142.04|0
1620993300000|2021-05-14 11:55:00|26156.87|26156.87|26175.98|26175.98|26208.04|26208.04|26156.87|26156.87|0
1620993600000|2021-05-14 12:00:00|26183.06|26183.06|26179.52|26179.52|26183.06|26183.06|26164.94|26164.94|0
1620993900000|2021-05-14 12:05:00|26183.06|26183.06|26175.43|26175.43|26183.88|26183.88|26175.43|26175.43|0
1620994200000|2021-05-14 12:10:00|26178.97|26178.97|26174.23|26174.23|26178.97|26178.97|26156.52|26156.52|0
1620994500000|2021-05-14 12:15:00|26167.14|26167.14|26167.14|26167.14|26174.23|26174.23|26156.52|26156.52|0
1620994800000|2021-05-14 12:20:00|26170.68|26170.68|26148.77|26148.77|26170.68|26170.68|26148.77|26148.77|0
1620995100000|2021-05-14 12:25:00|26145.22|26145.22|26153.44|26153.44|26158.79|26158.79|26137.54|26137.54|0
1620995400000|2021-05-14 12:30:00|26149.9|26149.9|26137.66|26137.66|26149.9|26149.9|26118.94|26118.94|0
1620995700000|2021-05-14 12:35:00|26138.27|26138.27|26119.93|26119.93|26138.84|26138.84|26119.93|26119.93|0
1620996000000|2021-05-14 12:40:00|26123.47|26123.47|26123.84|26123.84|26139.21|26139.21|26118.73|26118.73|0
1620996300000|2021-05-14 12:45:00|26123.24|26123.24|26100.79|26100.79|26127.38|26127.38|26100.57|26100.57|0
1620996600000|2021-05-14 12:50:00|26100.19|26100.19|26084.21|26084.21|26102.52|26102.52|26084.21|26084.21|0
1620996900000|2021-05-14 12:55:00|26091.3|26091.3|26100.61|26100.61|26119.35|26119.35|26090.7|26090.7|0
1620997200000|2021-05-14 13:00:00|26097.07|26097.07|26125.15|26125.15|26125.15|26125.15|26093.53|26093.53|0
1620997500000|2021-05-14 13:05:00|26121.61|26121.61|26118.78|26118.78|26131.09|26131.09|26116.54|26116.54|0
1620997800000|2021-05-14 13:10:00|26119.38|26119.38|26149.65|26149.65|26160.28|26160.28|26119.38|26119.38|0
1620998100000|2021-05-14 13:15:00|26153.2|26153.2|26207.52|26207.52|26218.14|26218.14|26153.2|26153.2|0
1620998400000|2021-05-14 13:20:00|26210.34|26210.34|26209.32|26209.32|26220.36|26220.36|26206.19|26206.19|0
1620998700000|2021-05-14 13:25:00|26209.93|26209.93|26206.79|26206.79|26217.01|26217.01|26202.84|26202.84|0
1620999000000|2021-05-14 13:30:00|26203.25|26203.25|26201.26|26201.26|26231.58|26231.58|26177.26|26177.26|0
1620999300000|2021-05-14 13:35:00|26204.8|26204.8|26192.63|26192.63|26227.25|26227.25|26192.63|26192.63|0
1620999600000|2021-05-14 13:40:00|26196.17|26196.17|26221.15|26221.15|26221.75|26221.75|26196.17|26196.17|0
1620999900000|2021-05-14 13:45:00|26221.75|26221.75|26202.87|26202.87|26228.64|26228.64|26199.33|26199.33|0
1621000200000|2021-05-14 13:50:00|26203.47|26203.47|26192.63|26192.63|26210.75|26210.75|26189.09|26189.09|0
1621000500000|2021-05-14 13:55:00|26192.22|26192.22|26156.37|26156.37|26192.22|26192.22|26141.82|26141.82|0
1621000800000|2021-05-14 14:00:00|26166.99|26166.99|26146.44|26146.44|26179.11|26179.11|26139.77|26139.77|0
1621001100000|2021-05-14 14:05:00|26142.9|26142.9|26166.2|26166.2|26175.16|26175.16|26142.9|26142.9|0
1621001400000|2021-05-14 14:10:00|26169.74|26169.74|26213.03|26213.03|26223.65|26223.65|26169.74|26169.74|0
1621001700000|2021-05-14 14:15:00|26211.83|26211.83|26202.84|26202.84|26214.77|26214.77|26197.06|26197.06|0
1621002000000|2021-05-14 14:20:00|26209.93|26209.93|26236.83|26236.83|26243.19|26243.19|26209.93|26209.93|0
1621002300000|2021-05-14 14:25:00|26237.44|26237.44|26227.17|26227.17|26249.62|26249.62|26220.09|26220.09|0
1621002600000|2021-05-14 14:30:00|26230.71|26230.71|26248.42|26248.42|26268.12|26268.12|26226.76|26226.76|0
1621002900000|2021-05-14 14:35:00|26244.87|26244.87|26245.15|26245.15|26258.71|26258.71|26241|26241|0
1621003200000|2021-05-14 14:40:00|26252.23|26252.23|26216.82|26216.82|26252.23|26252.23|26216.82|26216.82|0
1621003500000|2021-05-14 14:45:00|26213.28|26213.28|26209.35|26209.35|26219.95|26219.95|26194.68|26194.68|0
1621003800000|2021-05-14 14:50:00|26212.89|26212.89|26227.28|26227.28|26230.82|26230.82|26212.29|26212.29|0
1621004100000|2021-05-14 14:55:00|26230.82|26230.82|26243.06|26243.06|26257.63|26257.63|26224.56|26224.56|0
1621004400000|2021-05-14 15:00:00|26246.6|26246.6|26281.26|26281.26|26291.88|26291.88|26235.97|26235.97|0
1621004700000|2021-05-14 15:05:00|26280.06|26280.06|26287.96|26287.96|26296.05|26296.05|26258.21|26258.21|0
1621005000000|2021-05-14 15:10:00|26288.56|26288.56|26340.35|26340.35|26340.35|26340.35|26288.56|26288.56|0
1621005300000|2021-05-14 15:15:00|26341.7|26341.7|26329.15|26329.15|26352.29|26352.29|26328.96|26328.96|0
1621005600000|2021-05-14 15:20:00|26336.23|26336.23|26320.38|26320.38|26340.96|26340.96|26313.49|26313.49|0
1621005900000|2021-05-14 15:25:00|26316.84|26316.84|26333.5|26333.5|26336.66|26336.66|26306.91|26306.91|0
1621235700000|2021-05-17 07:15:00|26375.41|26375.41|26330.96|26330.96|26375.41|26375.41|26330.96|26330.96|0
1621236000000|2021-05-17 07:20:00|26327.42|26327.42|26302.03|26302.03|26332.7|26332.7|26298.49|26298.49|0
1621236300000|2021-05-17 07:25:00|26298.49|26298.49|26316.49|26316.49|26316.49|26316.49|26263.68|26263.68|0
1621236600000|2021-05-17 07:30:00|26312.94|26312.94|26256.6|26256.6|26354.86|26354.86|26256.6|26256.6|0
1621236900000|2021-05-17 07:35:00|26257.2|26257.2|26253.46|26253.46|26279.46|26279.46|26250.11|26250.11|0
1621237200000|2021-05-17 07:40:00|26257.01|26257.01|26225.31|26225.31|26271.17|26271.17|26225.31|26225.31|0
1621237500000|2021-05-17 07:45:00|26228.85|26228.85|26243.65|26243.65|26261.35|26261.35|26212.47|26212.47|0
1621237800000|2021-05-17 07:50:00|26254.27|26254.27|26237.77|26237.77|26262.56|26262.56|26237.77|26237.77|0
1621238100000|2021-05-17 07:55:00|26234.23|26234.23|26167.05|26167.05|26234.23|26234.23|26167.05|26167.05|0
1621238400000|2021-05-17 08:00:00|26159.97|26159.97|26237.66|26237.66|26237.66|26237.66|26152.06|26152.06|0
1621238700000|2021-05-17 08:05:00|26234.11|26234.11|26238.4|26238.4|26240.2|26240.2|26223.49|26223.49|0
1621239000000|2021-05-17 08:10:00|26239|26239|26243.55|26243.55|26243.55|26243.55|26237.07|26237.07|0
1621239300000|2021-05-17 08:15:00|26242.95|26242.95|26236.03|26236.03|26242.95|26242.95|26221.29|26221.29|0
1621239600000|2021-05-17 08:20:00|26243.11|26243.11|26233.21|26233.21|26243.11|26243.11|26233.21|26233.21|0
1621239900000|2021-05-17 08:25:00|26236.76|26236.76|26238.56|26238.56|26242.1|26242.1|26222.59|26222.59|0
1621240200000|2021-05-17 08:30:00|26238.97|26238.97|26257.28|26257.28|26257.28|26257.28|26238.78|26238.78|0
1621240500000|2021-05-17 08:35:00|26260.82|26260.82|26243.5|26243.5|26264.36|26264.36|26242.1|26242.1|0
1621240800000|2021-05-17 08:40:00|26247.04|26247.04|26272.3|26272.3|26272.3|26272.3|26246.22|26246.22|0
1621241100000|2021-05-17 08:45:00|26272.71|26272.71|26248.11|26248.11|26272.71|26272.71|26247.51|26247.51|0
1621241400000|2021-05-17 08:50:00|26251.66|26251.66|26222.92|26222.92|26255.2|26255.2|26222.92|26222.92|0
1621241700000|2021-05-17 08:55:00|26215.83|26215.83|26230|26230|26230|26230|26215.83|26215.83|0
1621242000000|2021-05-17 09:00:00|26233.54|26233.54|26225.25|26225.25|26244.16|26244.16|26214.03|26214.03|0
1621242300000|2021-05-17 09:05:00|26228.79|26228.79|26224.65|26224.65|26231.13|26231.13|26224.65|26224.65|0
1621242600000|2021-05-17 09:10:00|26231.73|26231.73|26236.89|26236.89|26236.89|26236.89|26231.73|26231.73|0
1621242900000|2021-05-17 09:15:00|26236.48|26236.48|26227.37|26227.37|26251.85|26251.85|26223.83|26223.83|0
1621243200000|2021-05-17 09:20:00|26216.75|26216.75|26226.77|26226.77|26235.06|26235.06|26216.75|26216.75|0
1621243500000|2021-05-17 09:25:00|26226.17|26226.17|26220.7|26220.7|26229.52|26229.52|26215.96|26215.96|0
1621243800000|2021-05-17 09:30:00|26217.16|26217.16|26225.85|26225.85|26226.46|26226.46|26214.03|26214.03|0
1621244100000|2021-05-17 09:35:00|26222.31|26222.31|26214.63|26214.63|26232.34|26232.34|26211.09|26211.09|0
1621244400000|2021-05-17 09:40:00|26211.09|26211.09|26233.27|26233.27|26233.46|26233.46|26200.46|26200.46|0
1621244700000|2021-05-17 09:45:00|26233.87|26233.87|26248.03|26248.03|26251.58|26251.58|26233.46|26233.46|0
1621245000000|2021-05-17 09:50:00|26240.95|26240.95|26208.1|26208.1|26240.95|26240.95|26208.1|26208.1|0
1621245300000|2021-05-17 09:55:00|26211.64|26211.64|26237.03|26237.03|26237.03|26237.03|26210.43|26210.43|0
1621245600000|2021-05-17 10:00:00|26233.49|26233.49|26217.01|26217.01|26239.68|26239.68|26202.24|26202.24|0
1621245900000|2021-05-17 10:05:00|26220.55|26220.55|26234.77|26234.77|26242.62|26242.62|26217.42|26217.42|0
1621246200000|2021-05-17 10:10:00|26238.31|26238.31|26252.48|26252.48|26259.56|26259.56|26232.97|26232.97|0
1621246500000|2021-05-17 10:15:00|26256.02|26256.02|26227.26|26227.26|26259.56|26259.56|26209.56|26209.56|0
1621246800000|2021-05-17 10:20:00|26223.72|26223.72|26220.78|26220.78|26227.26|26227.26|26209.56|26209.56|0
1621247100000|2021-05-17 10:25:00|26213.7|26213.7|26218.18|26218.18|26230.2|26230.2|26206.74|26206.74|0
1621247400000|2021-05-17 10:30:00|26221.72|26221.72|26217.39|26217.39|26221.72|26221.72|26207.56|26207.56|0
1621247700000|2021-05-17 10:35:00|26220.93|26220.93|26238.61|26238.61|26245.69|26245.69|26213.22|26213.22|0
1621248000000|2021-05-17 10:40:00|26239.21|26239.21|26286.45|26286.45|26286.45|26286.45|26228.59|26228.59|0
1621248300000|2021-05-17 10:45:00|26282.91|26282.91|26257.33|26257.33|26286.45|26286.45|26257.33|26257.33|0
1621248600000|2021-05-17 10:50:00|26257.93|26257.93|26257.14|26257.14|26265.42|26265.42|26251.26|26251.26|0
1621248900000|2021-05-17 10:55:00|26260.68|26260.68|26272.34|26272.34|26285.68|26285.68|26247.11|26247.11|0
1621249200000|2021-05-17 11:00:00|26265.26|26265.26|26234.3|26234.3|26265.26|26265.26|26230.76|26230.76|0
1621249500000|2021-05-17 11:05:00|26237.84|26237.84|26241.79|26241.79|26243|26243|26237.84|26237.84|0
1621249800000|2021-05-17 11:10:00|26248.88|26248.88|26243.34|26243.34|26258.11|26258.11|26243.34|26243.34|0
1621250100000|2021-05-17 11:15:00|26239.8|26239.8|26286.65|26286.65|26293.74|26293.74|26239.8|26239.8|0
1621250400000|2021-05-17 11:20:00|26290.19|26290.19|26264.2|26264.2|26293.13|26293.13|26264.2|26264.2|0
1621250700000|2021-05-17 11:25:00|26264.8|26264.8|26228.38|26228.38|26264.8|26264.8|26228.38|26228.38|0
1621251000000|2021-05-17 11:30:00|26224.84|26224.84|26231.32|26231.32|26231.92|26231.92|26217.15|26217.15|0
1621251300000|2021-05-17 11:35:00|26234.86|26234.86|26249.63|26249.63|26256.71|26256.71|26231.32|26231.32|0
1621251600000|2021-05-17 11:40:00|26250.23|26250.23|26223.63|26223.63|26253.77|26253.77|26213.01|26213.01|0
1621251900000|2021-05-17 11:45:00|26220.09|26220.09|26219.08|26219.08|26223.63|26223.63|26215.54|26215.54|0
1621252200000|2021-05-17 11:50:00|26218.48|26218.48|26247.6|26247.6|26251.14|26251.14|26218.48|26218.48|0
1621252500000|2021-05-17 11:55:00|26248.01|26248.01|26244.88|26244.88|26251.96|26251.96|26238.4|26238.4|0
1621252800000|2021-05-17 12:00:00|26237.8|26237.8|26227.18|26227.18|26237.8|26237.8|26227.18|26227.18|0
1621253100000|2021-05-17 12:05:00|26227.78|26227.78|26220.28|26220.28|26234.86|26234.86|26216.14|26216.14|0
1621253400000|2021-05-17 12:10:00|26219.68|26219.68|26212.89|26212.89|26242.68|26242.68|26212.89|26212.89|0
1621253700000|2021-05-17 12:15:00|26218.23|26218.23|26270.44|26270.44|26287.32|26287.32|26218.23|26218.23|0
1621254000000|2021-05-17 12:20:00|26277.52|26277.52|26288.75|26288.75|26288.75|26288.75|26270.44|26270.44|0
1621254300000|2021-05-17 12:25:00|26292.29|26292.29|26302.5|26302.5|26320.62|26320.62|26292.29|26292.29|0
1621254600000|2021-05-17 12:30:00|26302.09|26302.09|26304.28|26304.28|26307.46|26307.46|26295.01|26295.01|0
1621254900000|2021-05-17 12:35:00|26300.74|26300.74|26296.47|26296.47|26301.94|26301.94|26296.47|26296.47|0
1621255200000|2021-05-17 12:40:00|26296.86|26296.86|26297.68|26297.68|26298.28|26298.28|26276.43|26276.43|0
1621255500000|2021-05-17 12:45:00|26301.22|26301.22|26315.38|26315.38|26315.38|26315.38|26294.55|26294.55|0
1621255800000|2021-05-17 12:50:00|26315.79|26315.79|26302.04|26302.04|26322.68|26322.68|26301.44|26301.44|0
1621256100000|2021-05-17 12:55:00|26301.44|26301.44|26307.94|26307.94|26311.49|26311.49|26297.7|26297.7|0
1621256400000|2021-05-17 13:00:00|26307.53|26307.53|26307.53|26307.53|26320.88|26320.88|26296.09|26296.09|0
1621256700000|2021-05-17 13:05:00|26303.99|26303.99|26300.86|26300.86|26311.07|26311.07|26300.86|26300.86|0
1621257000000|2021-05-17 13:10:00|26297.32|26297.32|26306.93|26306.93|26306.93|26306.93|26289.64|26289.64|0
1621257300000|2021-05-17 13:15:00|26314.01|26314.01|26336.27|26336.27|26350.44|26350.44|26314.01|26314.01|0
1621257600000|2021-05-17 13:20:00|26332.73|26332.73|26344.32|26344.32|26344.32|26344.32|26322.11|26322.11|0
1621257900000|2021-05-17 13:25:00|26340.77|26340.77|26336.18|26336.18|26353.54|26353.54|26333.02|26333.02|0
1621258200000|2021-05-17 13:30:00|26332.64|26332.64|26367.07|26367.07|26388.91|26388.91|26329.1|26329.1|0
1621258500000|2021-05-17 13:35:00|26370.61|26370.61|26368.39|26368.39|26377.28|26377.28|26348.54|26348.54|0
1621258800000|2021-05-17 13:40:00|26368.99|26368.99|26383.35|26383.35|26393.97|26393.97|26365.64|26365.64|0
1621259100000|2021-05-17 13:45:00|26379.81|26379.81|26372.94|26372.94|26391.64|26391.64|26352.27|26352.27|0
1621259400000|2021-05-17 13:50:00|26383.57|26383.57|26420.93|26420.93|26424.47|26424.47|26377.84|26377.84|0
1621259700000|2021-05-17 13:55:00|26424.47|26424.47|26439.02|26439.02|26461.47|26461.47|26413.85|26413.85|0
1621260000000|2021-05-17 14:00:00|26435.48|26435.48|26424.28|26424.28|26442.78|26442.78|26413.66|26413.66|0
1621260300000|2021-05-17 14:05:00|26417.2|26417.2|26419.95|26419.95|26435.32|26435.32|26405.78|26405.78|0
1621260600000|2021-05-17 14:10:00|26412.87|26412.87|26399.18|26399.18|26419.2|26419.2|26385.19|26385.19|0
1621260900000|2021-05-17 14:15:00|26395.64|26395.64|26391.69|26391.69|26408.79|26408.79|26381.89|26381.89|0
1621261200000|2021-05-17 14:20:00|26388.15|26388.15|26383.81|26383.81|26401.93|26401.93|26370.44|26370.44|0
1621261500000|2021-05-17 14:25:00|26387.35|26387.35|26383.4|26383.4|26387.35|26387.35|26372.37|26372.37|0
1621261800000|2021-05-17 14:30:00|26390.48|26390.48|26361.55|26361.55|26390.48|26390.48|26357.41|26357.41|0
1621262100000|2021-05-17 14:35:00|26365.09|26365.09|26352.11|26352.11|26381.05|26381.05|26337.95|26337.95|0
1621262400000|2021-05-17 14:40:00|26345.03|26345.03|26333.01|26333.01|26348.98|26348.98|26325.93|26325.93|0
1621262700000|2021-05-17 14:45:00|26329.47|26329.47|26334.89|26334.89|26335.49|26335.49|26324.73|26324.73|0
1621263000000|2021-05-17 14:50:00|26335.3|26335.3|26343.73|26343.73|26351.61|26351.61|26328.62|26328.62|0
1621263300000|2021-05-17 14:55:00|26340.19|26340.19|26356.64|26356.64|26356.64|26356.64|26336.65|26336.65|0
1621263600000|2021-05-17 15:00:00|26356.04|26356.04|26372.26|26372.26|26372.86|26372.86|26352.11|26352.11|0
1621263900000|2021-05-17 15:05:00|26371.65|26371.65|26382.5|26382.5|26382.5|26382.5|26368.52|26368.52|0
1621264200000|2021-05-17 15:10:00|26378.96|26378.96|26386.04|26386.04|26386.64|26386.64|26375.41|26375.41|0
1621264500000|2021-05-17 15:15:00|26385.44|26385.44|26391.41|26391.41|26392.21|26392.21|26385.44|26385.44|0
1621264800000|2021-05-17 15:20:00|26394.95|26394.95|26395.94|26395.94|26402.83|26402.83|26391.41|26391.41|0
1621265100000|2021-05-17 15:25:00|26392.4|26392.4|26383.46|26383.46|26398.47|26398.47|26358.28|26358.28|0
1621322100000|2021-05-18 07:15:00|26479.69|26479.69|26565.21|26565.21|26566.86|26566.86|26479.69|26479.69|0
1621322400000|2021-05-18 07:20:00|26561.67|26561.67|26545.86|26545.86|26586.36|26586.36|26544.01|26544.01|0
1621322700000|2021-05-18 07:25:00|26545.26|26545.26|26508.93|26508.93|26557.97|26557.97|26502.04|26502.04|0
1621323000000|2021-05-18 07:30:00|26507.92|26507.92|26501.09|26501.09|26509|26509|26475.1|26475.1|0
1621323300000|2021-05-18 07:35:00|26508.18|26508.18|26470.01|26470.01|26508.18|26508.18|26453.86|26453.86|0
1621323600000|2021-05-18 07:40:00|26470.61|26470.61|26465.13|26465.13|26471.22|26471.22|26433.26|26433.26|0
1621323900000|2021-05-18 07:45:00|26461.59|26461.59|26463.92|26463.92|26474.02|26474.02|26442.68|26442.68|0
1621324200000|2021-05-18 07:50:00|26465.57|26465.57|26462.95|26462.95|26474.46|26474.46|26445.94|26445.94|0
1621324500000|2021-05-18 07:55:00|26466.5|26466.5|26497.66|26497.66|26504.04|26504.04|26466.5|26466.5|0
1621324800000|2021-05-18 08:00:00|26494.12|26494.12|26477.74|26477.74|26494.72|26494.72|26477.74|26477.74|0
1621325100000|2021-05-18 08:05:00|26477.14|26477.14|26459.36|26459.36|26477.55|26477.55|26459.36|26459.36|0
1621325400000|2021-05-18 08:10:00|26452.28|26452.28|26439.22|26439.22|26452.28|26452.28|26428.6|26428.6|0
1621325700000|2021-05-18 08:15:00|26435.68|26435.68|26413.01|26413.01|26442.57|26442.57|26413.01|26413.01|0
1621326000000|2021-05-18 08:20:00|26416.55|26416.55|26409.76|26409.76|26423.64|26423.64|26388.51|26388.51|0
1621326300000|2021-05-18 08:25:00|26413.3|26413.3|26390.81|26390.81|26420.38|26420.38|26374.31|26374.31|0
1621326600000|2021-05-18 08:30:00|26383.73|26383.73|26404.4|26404.4|26404.4|26404.4|26364.22|26364.22|0
1621326900000|2021-05-18 08:35:00|26406.87|26406.87|26394.7|26394.7|26408.07|26408.07|26388.75|26388.75|0
1621327200000|2021-05-18 08:40:00|26394.09|26394.09|26381.25|26381.25|26394.09|26394.09|26376.92|26376.92|0
1621327500000|2021-05-18 08:45:00|26374.17|26374.17|26360.07|26360.07|26374.17|26374.17|26334.81|26334.81|0
1621327800000|2021-05-18 08:50:00|26356.53|26356.53|26330.44|26330.44|26356.53|26356.53|26321.02|26321.02|0
1621328100000|2021-05-18 08:55:00|26331.64|26331.64|26340.85|26340.85|26344.39|26344.39|26331.43|26331.43|0
1621328400000|2021-05-18 09:00:00|26344.39|26344.39|26338.56|26338.56|26351.47|26351.47|26325.89|26325.89|0
1621328700000|2021-05-18 09:05:00|26335.02|26335.02|26307.68|26307.68|26335.43|26335.43|26307.27|26307.27|0
1621329000000|2021-05-18 09:10:00|26304.13|26304.13|26299.34|26299.34|26304.13|26304.13|26286.43|26286.43|0
1621329300000|2021-05-18 09:15:00|26302.88|26302.88|26303.19|26303.19|26314.42|26314.42|26301.58|26301.58|0
1621329600000|2021-05-18 09:20:00|26302.59|26302.59|26304.21|26304.21|26311.92|26311.92|26299.05|26299.05|0
1621329900000|2021-05-18 09:25:00|26307.75|26307.75|26298.64|26298.64|26307.75|26307.75|26291.56|26291.56|0
1621330200000|2021-05-18 09:30:00|26299.46|26299.46|26307.56|26307.56|26318.37|26318.37|26289.25|26289.25|0
1621330500000|2021-05-18 09:35:00|26307.15|26307.15|26308.38|26308.38|26314.23|26314.23|26298.86|26298.86|0
1621330800000|2021-05-18 09:40:00|26308.98|26308.98|26281.06|26281.06|26316.88|26316.88|26281.06|26281.06|0
1621331100000|2021-05-18 09:45:00|26280.65|26280.65|26283.74|26283.74|26292.41|26292.41|26264.49|26264.49|0
1621331400000|2021-05-18 09:50:00|26280.2|26280.2|26286.36|26286.36|26296.99|26296.99|26275.33|26275.33|0
1621331700000|2021-05-18 09:55:00|26289.9|26289.9|26309.85|26309.85|26310.46|26310.46|26289.9|26289.9|0
1621332000000|2021-05-18 10:00:00|26309.25|26309.25|26337.3|26337.3|26337.3|26337.3|26308.65|26308.65|0
1621332300000|2021-05-18 10:05:00|26337.9|26337.9|26344.38|26344.38|26352.69|26352.69|26337.08|26337.08|0
1621332600000|2021-05-18 10:10:00|26337.3|26337.3|26336.48|26336.48|26340.84|26340.84|26332.94|26332.94|0
1621332900000|2021-05-18 10:15:00|26332.94|26332.94|26330.91|26330.91|26332.94|26332.94|26310.17|26310.17|0
1621333200000|2021-05-18 10:20:00|26323.83|26323.83|26317.63|26317.63|26326.74|26326.74|26305.08|26305.08|0
1621333500000|2021-05-18 10:25:00|26321.17|26321.17|26340.08|26340.08|26343.62|26343.62|26321.17|26321.17|0
1621333800000|2021-05-18 10:30:00|26347.17|26347.17|26335.72|26335.72|26347.17|26347.17|26335.72|26335.72|0
1621334100000|2021-05-18 10:35:00|26333.31|26333.31|26337.58|26337.58|26351.75|26351.75|26333.31|26333.31|0
1621334400000|2021-05-18 10:40:00|26341.12|26341.12|26322.57|26322.57|26341.12|26341.12|26318.65|26318.65|0
1621334700000|2021-05-18 10:45:00|26319.03|26319.03|26305.78|26305.78|26319.03|26319.03|26302.24|26302.24|0
1621335000000|2021-05-18 10:50:00|26302.24|26302.24|26322.19|26322.19|26322.19|26322.19|26302.24|26302.24|0
1621335300000|2021-05-18 10:55:00|26323.01|26323.01|26309.64|26309.64|26325.73|26325.73|26300.75|26300.75|0
1621335600000|2021-05-18 11:00:00|26306.09|26306.09|26273.72|26273.72|26306.09|26306.09|26273.72|26273.72|0
1621335900000|2021-05-18 11:05:00|26277.86|26277.86|26284.34|26284.34|26284.94|26284.94|26277.26|26277.26|0
1621336200000|2021-05-18 11:10:00|26284.94|26284.94|26275.67|26275.67|26284.94|26284.94|26275.67|26275.67|0
1621336500000|2021-05-18 11:15:00|26275.26|26275.26|26291.42|26291.42|26302.05|26302.05|26268.18|26268.18|0
1621336800000|2021-05-18 11:20:00|26284.34|26284.34|26263.69|26263.69|26284.34|26284.34|26259.55|26259.55|0
1621337100000|2021-05-18 11:25:00|26260.15|26260.15|26247.94|26247.94|26260.15|26260.15|26232.98|26232.98|0
1621337400000|2021-05-18 11:30:00|26251.48|26251.48|26249.87|26249.87|26253.41|26253.41|26244.4|26244.4|0
1621337700000|2021-05-18 11:35:00|26246.33|26246.33|26233.97|26233.97|26246.33|26246.33|26228.62|26228.62|0
1621338000000|2021-05-18 11:40:00|26237.51|26237.51|26238.11|26238.11|26255.82|26255.82|26237.51|26237.51|0
1621338300000|2021-05-18 11:45:00|26241.65|26241.65|26223.06|26223.06|26245.19|26245.19|26223.06|26223.06|0
1621338600000|2021-05-18 11:50:00|26219.51|26219.51|26212.96|26212.96|26222.45|26222.45|26212.96|26212.96|0
1621338900000|2021-05-18 11:55:00|26216.51|26216.51|26192.05|26192.05|26216.51|26216.51|26184.96|26184.96|0
1621339200000|2021-05-18 12:00:00|26184.96|26184.96|26187.28|26187.28|26196|26196|26181.42|26181.42|0
1621339500000|2021-05-18 12:05:00|26194.36|26194.36|26189.44|26189.44|26194.36|26194.36|26166.03|26166.03|0
1621339800000|2021-05-18 12:10:00|26185.9|26185.9|26140.56|26140.56|26185.9|26185.9|26140.56|26140.56|0
1621340100000|2021-05-18 12:15:00|26144.1|26144.1|26163.04|26163.04|26164.24|26164.24|26144.1|26144.1|0
1621340400000|2021-05-18 12:20:00|26159.49|26159.49|26115.26|26115.26|26161.9|26161.9|26115.26|26115.26|0
1621340700000|2021-05-18 12:25:00|26122.35|26122.35|26136.32|26136.32|26168.38|26168.38|26118.8|26118.8|0
1621341000000|2021-05-18 12:30:00|26139.86|26139.86|26136.73|26136.73|26150.89|26150.89|26124.9|26124.9|0
1621341300000|2021-05-18 12:35:00|26143.81|26143.81|26166.92|26166.92|26166.92|26166.92|26143.81|26143.81|0
1621341600000|2021-05-18 12:40:00|26170.46|26170.46|26170.8|26170.8|26179.09|26179.09|26163.72|26163.72|0
1621341900000|2021-05-18 12:45:00|26167.26|26167.26|26179.09|26179.09|26194.45|26194.45|26167.26|26167.26|0
1621342200000|2021-05-18 12:50:00|26182.63|26182.63|26183.86|26183.86|26198.21|26198.21|26179.09|26179.09|0
1621342500000|2021-05-18 12:55:00|26184.27|26184.27|26214.02|26214.02|26214.02|26214.02|26184.27|26184.27|0
1621342800000|2021-05-18 13:00:00|26221.1|26221.1|26242.23|26242.23|26254.18|26254.18|26221.1|26221.1|0
1621343100000|2021-05-18 13:05:00|26238.69|26238.69|26218.67|26218.67|26242.23|26242.23|26218.67|26218.67|0
1621343400000|2021-05-18 13:10:00|26211.59|26211.59|26227.02|26227.02|26229.74|26229.74|26203.3|26203.3|0
1621343700000|2021-05-18 13:15:00|26228.22|26228.22|26208.46|26208.46|26228.22|26228.22|26205.33|26205.33|0
1621344000000|2021-05-18 13:20:00|26208.65|26208.65|26238.21|26238.21|26241.34|26241.34|26208.05|26208.05|0
1621344300000|2021-05-18 13:25:00|26234.67|26234.67|26286.27|26286.27|26286.27|26286.27|26231.13|26231.13|0
1621344600000|2021-05-18 13:30:00|26282.73|26282.73|26381.41|26381.41|26392.64|26392.64|26280.2|26280.2|0
1621344900000|2021-05-18 13:35:00|26381|26381|26344.55|26344.55|26388.88|26388.88|26326.65|26326.65|0
1621345200000|2021-05-18 13:40:00|26348.09|26348.09|26338.26|26338.26|26362.26|26362.26|26323.3|26323.3|0
1621345500000|2021-05-18 13:45:00|26345.34|26345.34|26285.17|26285.17|26367.6|26367.6|26284.16|26284.16|0
1621345800000|2021-05-18 13:50:00|26285.58|26285.58|26282.1|26282.1|26309.14|26309.14|26260.79|26260.79|0
1621346100000|2021-05-18 13:55:00|26285.65|26285.65|26272.42|26272.42|26289.19|26289.19|26240.55|26240.55|0
1621346400000|2021-05-18 14:00:00|26265.34|26265.34|26253.68|26253.68|26265.34|26265.34|26235.81|26235.81|0
1621346700000|2021-05-18 14:05:00|26250.14|26250.14|26267.94|26267.94|26281.5|26281.5|26250.14|26250.14|0
1621347000000|2021-05-18 14:10:00|26264.4|26264.4|26264.52|26264.52|26265.94|26265.94|26250.23|26250.23|0
1621347300000|2021-05-18 14:15:00|26260.98|26260.98|26256.78|26256.78|26273.47|26273.47|26249.51|26249.51|0
1621347600000|2021-05-18 14:20:00|26257.19|26257.19|26272.37|26272.37|26279.45|26279.45|26250.52|26250.52|0
1621347900000|2021-05-18 14:25:00|26275.91|26275.91|26294.22|26294.22|26297.57|26297.57|26275.91|26275.91|0
1621348200000|2021-05-18 14:30:00|26297.76|26297.76|26302.46|26302.46|26302.46|26302.46|26288.52|26288.52|0
1621348500000|2021-05-18 14:35:00|26298.92|26298.92|26302.27|26302.27|26305.81|26305.81|26287.31|26287.31|0
1621348800000|2021-05-18 14:40:00|26309.35|26309.35|26317.86|26317.86|26335.97|26335.97|26309.35|26309.35|0
1621349100000|2021-05-18 14:45:00|26314.32|26314.32|26333.64|26333.64|26337.18|26337.18|26307.04|26307.04|0
1621349400000|2021-05-18 14:50:00|26337.18|26337.18|26338.67|26338.67|26341.54|26341.54|26327.38|26327.38|0
1621349700000|2021-05-18 14:55:00|26338.26|26338.26|26341.24|26341.24|26354.64|26354.64|26337.29|26337.29|0
1621350000000|2021-05-18 15:00:00|26344.78|26344.78|26347.69|26347.69|26347.69|26347.69|26335.46|26335.46|0
1621350300000|2021-05-18 15:05:00|26344.15|26344.15|26346.71|26346.71|26353.19|26353.19|26339.6|26339.6|0
1621350600000|2021-05-18 15:10:00|26343.17|26343.17|26348.7|26348.7|26352.44|26352.44|26340.61|26340.61|0
1621350900000|2021-05-18 15:15:00|26348.32|26348.32|26349.52|26349.52|26353.07|26353.07|26340.85|26340.85|0
1621351200000|2021-05-18 15:20:00|26345.98|26345.98|26353.09|26353.09|26353.09|26353.09|26342.44|26342.44|0
1621351500000|2021-05-18 15:25:00|26346.01|26346.01|26323.41|26323.41|26358.63|26358.63|26323.41|26323.41|0
1621408500000|2021-05-19 07:15:00|26204.16|26204.16|26235.2|26235.2|26249.39|26249.39|26162.02|26162.02|0
1621408800000|2021-05-19 07:20:00|26238.74|26238.74|26194.41|26194.41|26247.31|26247.31|26194.41|26194.41|0
1621409100000|2021-05-19 07:25:00|26205.03|26205.03|26194.81|26194.81|26205.03|26205.03|26144.33|26144.33|0
1621409400000|2021-05-19 07:30:00|26191.27|26191.27|26179.14|26179.14|26191.27|26191.27|26155.86|26155.86|0
1621409700000|2021-05-19 07:35:00|26179.71|26179.71|26202.19|26202.19|26209.41|26209.41|26179.71|26179.71|0
1621410000000|2021-05-19 07:40:00|26201.81|26201.81|26254.3|26254.3|26258.27|26258.27|26177.16|26177.16|0
1621410300000|2021-05-19 07:45:00|26247.22|26247.22|26223.48|26223.48|26247.22|26247.22|26201.5|26201.5|0
1621410600000|2021-05-19 07:50:00|26219.75|26219.75|26190.12|26190.12|26226.83|26226.83|26175.96|26175.96|0
1621410900000|2021-05-19 07:55:00|26179.5|26179.5|26172.63|26172.63|26188|26188|26160.45|26160.45|0
1621411200000|2021-05-19 08:00:00|26176.17|26176.17|26148.92|26148.92|26185.43|26185.43|26145.9|26145.9|0
1621411500000|2021-05-19 08:05:00|26156|26156|26158.76|26158.76|26187.52|26187.52|26155.81|26155.81|0
1621411800000|2021-05-19 08:10:00|26165.84|26165.84|26156.04|26156.04|26165.84|26165.84|26148.95|26148.95|0
1621412100000|2021-05-19 08:15:00|26152.49|26152.49|26177.72|26177.72|26181.26|26181.26|26140.5|26140.5|0
1621412400000|2021-05-19 08:20:00|26174.18|26174.18|26155.77|26155.77|26174.18|26174.18|26154.38|26154.38|0
1621412700000|2021-05-19 08:25:00|26156.37|26156.37|26160.73|26160.73|26166.2|26166.2|26154.98|26154.98|0
1621413000000|2021-05-19 08:30:00|26160.32|26160.32|26147.01|26147.01|26173.16|26173.16|26147.01|26147.01|0
1621413300000|2021-05-19 08:35:00|26143.47|26143.47|26163.6|26163.6|26163.6|26163.6|26123.74|26123.74|0
1621413600000|2021-05-19 08:40:00|26160.06|26160.06|26146.97|26146.97|26171.47|26171.47|26146.49|26146.49|0
1621413900000|2021-05-19 08:45:00|26150.51|26150.51|26164.49|26164.49|26168.03|26168.03|26146.78|26146.78|0
1621414200000|2021-05-19 08:50:00|26157.4|26157.4|26154.64|26154.64|26166|26166|26145.75|26145.75|0
1621414500000|2021-05-19 08:55:00|26154.04|26154.04|26169.2|26169.2|26172.75|26172.75|26154.04|26154.04|0
1621414800000|2021-05-19 09:00:00|26169.61|26169.61|26211.82|26211.82|26215.37|26215.37|26169.61|26169.61|0
1621415100000|2021-05-19 09:05:00|26218.91|26218.91|26272.03|26272.03|26301.18|26301.18|26218.91|26218.91|0
1621415400000|2021-05-19 09:10:00|26273.23|26273.23|26323.6|26323.6|26323.6|26323.6|26270.48|26270.48|0
1621415700000|2021-05-19 09:15:00|26324.42|26324.42|26329.08|26329.08|26329.08|26329.08|26300.83|26300.83|0
1621416000000|2021-05-19 09:20:00|26332.62|26332.62|26364.59|26364.59|26396.46|26396.46|26332.62|26332.62|0
1621416300000|2021-05-19 09:25:00|26365.41|26365.41|26350.64|26350.64|26386.65|26386.65|26350.64|26350.64|0
1621416600000|2021-05-19 09:30:00|26347.1|26347.1|26364.41|26364.41|26378.58|26378.58|26334.25|26334.25|0
1621416900000|2021-05-19 09:35:00|26360.87|26360.87|26378.96|26378.96|26383.1|26383.1|26360.87|26360.87|0
1621417200000|2021-05-19 09:40:00|26378.58|26378.58|26366.56|26366.56|26387.81|26387.81|26363.02|26363.02|0
1621417500000|2021-05-19 09:45:00|26366.94|26366.94|26346.2|26346.2|26366.94|26366.94|26342.66|26342.66|0
1621417800000|2021-05-19 09:50:00|26349.74|26349.74|26335.22|26335.22|26349.74|26349.74|26335.22|26335.22|0
1621418100000|2021-05-19 09:55:00|26331.68|26331.68|26313.44|26313.44|26338.76|26338.76|26313.44|26313.44|0
1621418400000|2021-05-19 10:00:00|26313.63|26313.63|26313.22|26313.22|26321.12|26321.12|26300.26|26300.26|0
1621418700000|2021-05-19 10:05:00|26309.68|26309.68|26289.91|26289.91|26309.68|26309.68|26287.19|26287.19|0
1621419000000|2021-05-19 10:10:00|26290.73|26290.73|26303.91|26303.91|26309.04|26309.04|26290.73|26290.73|0
1621419300000|2021-05-19 10:15:00|26293.28|26293.28|26295.16|26295.16|26295.16|26295.16|26284.18|26284.18|0
1621419600000|2021-05-19 10:20:00|26295.57|26295.57|26289.09|26289.09|26306.19|26306.19|26284.94|26284.94|0
1621419900000|2021-05-19 10:25:00|26288.68|26288.68|26281.76|26281.76|26291.97|26291.97|26273.91|26273.91|0
1621420200000|2021-05-19 10:30:00|26278.22|26278.22|26272.49|26272.49|26281.76|26281.76|26263.29|26263.29|0
1621420500000|2021-05-19 10:35:00|26268.95|26268.95|26283.9|26283.9|26283.9|26283.9|26265.4|26265.4|0
1621420800000|2021-05-19 10:40:00|26276.82|26276.82|26266.2|26266.2|26276.82|26276.82|26247.89|26247.89|0
1621421100000|2021-05-19 10:45:00|26269.74|26269.74|26283.21|26283.21|26284.44|26284.44|26269.74|26269.74|0
1621421400000|2021-05-19 10:50:00|26279.67|26279.67|26286.34|26286.34|26289.88|26289.88|26279.67|26279.67|0
1621421700000|2021-05-19 10:55:00|26282.8|26282.8|26270.97|26270.97|26286.34|26286.34|26263.89|26263.89|0
1621422000000|2021-05-19 11:00:00|26267.43|26267.43|26237.17|26237.17|26269.24|26269.24|26237.17|26237.17|0
1621422300000|2021-05-19 11:05:00|26236.98|26236.98|26233.44|26233.44|26244.06|26244.06|26229.9|26229.9|0
1621422600000|2021-05-19 11:10:00|26229.9|26229.9|26240.49|26240.49|26244.04|26244.04|26225.75|26225.75|0
1621422900000|2021-05-19 11:15:00|26236.95|26236.95|26221.2|26221.2|26249.38|26249.38|26214.12|26214.12|0
1621423200000|2021-05-19 11:20:00|26217.66|26217.66|26196.41|26196.41|26217.66|26217.66|26196.41|26196.41|0
1621423500000|2021-05-19 11:25:00|26199.95|26199.95|26188.56|26188.56|26218.67|26218.67|26185.02|26185.02|0
1621423800000|2021-05-19 11:30:00|26185.02|26185.02|26168.48|26168.48|26194.61|26194.61|26167.46|26167.46|0
1621424100000|2021-05-19 11:35:00|26175.56|26175.56|26152.5|26152.5|26189.12|26189.12|26152.5|26152.5|0
1621424400000|2021-05-19 11:40:00|26148.96|26148.96|26151.08|26151.08|26158.57|26158.57|26133.57|26133.57|0
1621424700000|2021-05-19 11:45:00|26147.54|26147.54|26181.05|26181.05|26184.59|26184.59|26147.54|26147.54|0
1621425000000|2021-05-19 11:50:00|26184.59|26184.59|26172.55|26172.55|26195.22|26195.22|26172.55|26172.55|0
1621425300000|2021-05-19 11:55:00|26176.09|26176.09|26161.92|26161.92|26176.09|26176.09|26150.89|26150.89|0
1621425600000|2021-05-19 12:00:00|26165.87|26165.87|26173.31|26173.31|26180.04|26180.04|26164.07|26164.07|0
1621425900000|2021-05-19 12:05:00|26176.85|26176.85|26202.77|26202.77|26202.77|26202.77|26174.33|26174.33|0
1621426200000|2021-05-19 12:10:00|26203.18|26203.18|26205.04|26205.04|26205.2|26205.2|26193.62|26193.62|0
1621426500000|2021-05-19 12:15:00|26204.63|26204.63|26240.64|26240.64|26240.64|26240.64|26204.22|26204.22|0
1621426800000|2021-05-19 12:20:00|26237.1|26237.1|26225.46|26225.46|26240.64|26240.64|26225.46|26225.46|0
1621427100000|2021-05-19 12:25:00|26229|26229|26249.15|26249.15|26272.27|26272.27|26229|26229|0
1621427400000|2021-05-19 12:30:00|26252.69|26252.69|26240.14|26240.14|26256.23|26256.23|26239.95|26239.95|0
1621427700000|2021-05-19 12:35:00|26229.51|26229.51|26237.61|26237.61|26238.02|26238.02|26218.89|26218.89|0
1621428000000|2021-05-19 12:40:00|26234.07|26234.07|26225.75|26225.75|26237.2|26237.2|26222.84|26222.84|0
1621428300000|2021-05-19 12:45:00|26225.37|26225.37|26238.21|26238.21|26238.21|26238.21|26224.99|26224.99|0
1621428600000|2021-05-19 12:50:00|26241.75|26241.75|26241.12|26241.12|26242.95|26242.95|26238.4|26238.4|0
1621428900000|2021-05-19 12:55:00|26234.04|26234.04|26235.99|26235.99|26243.08|26243.08|26226.33|26226.33|0
1621429200000|2021-05-19 13:00:00|26235.39|26235.39|26242.06|26242.06|26282.03|26282.03|26235.39|26235.39|0
1621429500000|2021-05-19 13:05:00|26245.61|26245.61|26228.88|26228.88|26250.13|26250.13|26221.8|26221.8|0
1621429800000|2021-05-19 13:10:00|26225.34|26225.34|26247.22|26247.22|26257.84|26257.84|26218.26|26218.26|0
1621430100000|2021-05-19 13:15:00|26243.68|26243.68|26266.9|26266.9|26274.75|26274.75|26236.6|26236.6|0
1621430400000|2021-05-19 13:20:00|26270.44|26270.44|26261.05|26261.05|26271.67|26271.67|26257.5|26257.5|0
1621430700000|2021-05-19 13:25:00|26264.59|26264.59|26294.94|26294.94|26297.88|26297.88|26264.59|26264.59|0
1621431000000|2021-05-19 13:30:00|26298.48|26298.48|26277.11|26277.11|26298.48|26298.48|26233.03|26233.03|0
1621431300000|2021-05-19 13:35:00|26273.57|26273.57|26319.66|26319.66|26340.11|26340.11|26270.03|26270.03|0
1621431600000|2021-05-19 13:40:00|26319.06|26319.06|26342.86|26342.86|26342.86|26342.86|26295.4|26295.4|0
1621431900000|2021-05-19 13:45:00|26342.45|26342.45|26338.57|26338.57|26365.5|26365.5|26331.48|26331.48|0
1621432200000|2021-05-19 13:50:00|26342.11|26342.11|26405.56|26405.56|26416.19|26416.19|26327.94|26327.94|0
1621432500000|2021-05-19 13:55:00|26405.76|26405.76|26359.83|26359.83|26405.76|26405.76|26352.17|26352.17|0
1621432800000|2021-05-19 14:00:00|26363.37|26363.37|26270.68|26270.68|26363.37|26363.37|26266.13|26266.13|0
1621433100000|2021-05-19 14:05:00|26267.14|26267.14|26229.62|26229.62|26273.81|26273.81|26224.52|26224.52|0
1621433400000|2021-05-19 14:10:00|26228.66|26228.66|26168.72|26168.72|26237.14|26237.14|26168.72|26168.72|0
1621433700000|2021-05-19 14:15:00|26169.13|26169.13|26201.26|26201.26|26203.22|26203.22|26131.15|26131.15|0
1621434000000|2021-05-19 14:20:00|26194.18|26194.18|26190.23|26190.23|26207.55|26207.55|26178.4|26178.4|0
1621434300000|2021-05-19 14:25:00|26190.83|26190.83|26218.38|26218.38|26233.15|26233.15|26190.83|26190.83|0
1621434600000|2021-05-19 14:30:00|26221.92|26221.92|26199.66|26199.66|26227.08|26227.08|26180.37|26180.37|0
1621434900000|2021-05-19 14:35:00|26206.75|26206.75|26195.08|26195.08|26223.63|26223.63|26190.94|26190.94|0
1621435200000|2021-05-19 14:40:00|26191.54|26191.54|26215.66|26215.66|26216.43|26216.43|26176.17|26176.17|0
1621435500000|2021-05-19 14:45:00|26219.2|26219.2|26211.55|26211.55|26219.61|26219.61|26180.97|26180.97|0
1621435800000|2021-05-19 14:50:00|26215.09|26215.09|26231.41|26231.41|26245.99|26245.99|26215.09|26215.09|0
1621436100000|2021-05-19 14:55:00|26234.95|26234.95|26227.02|26227.02|26250.49|26250.49|26215.42|26215.42|0
1621436400000|2021-05-19 15:00:00|26230.57|26230.57|26205.78|26205.78|26234.33|26234.33|26205.78|26205.78|0
1621436700000|2021-05-19 15:05:00|26209.32|26209.32|26228.94|26228.94|26247.03|26247.03|26209.32|26209.32|0
1621437000000|2021-05-19 15:10:00|26228.34|26228.34|26280.54|26280.54|26288.45|26288.45|26228.34|26228.34|0
1621437300000|2021-05-19 15:15:00|26279.94|26279.94|26253.15|26253.15|26287.03|26287.03|26253.15|26253.15|0
1621437600000|2021-05-19 15:20:00|26256.69|26256.69|26288.82|26288.82|26291.79|26291.79|26249.61|26249.61|0
1621437900000|2021-05-19 15:25:00|26289.23|26289.23|26277.78|26277.78|26300.65|26300.65|26277.04|26277.04|0
1621494900000|2021-05-20 07:15:00|26413.96|26413.96|26459.04|26459.04|26462.99|26462.99|26408.98|26408.98|0
1621495200000|2021-05-20 07:20:00|26455.49|26455.49|26475.42|26475.42|26480.28|26480.28|26451.95|26451.95|0
1621495500000|2021-05-20 07:25:00|26482.5|26482.5|26466|26466|26492.78|26492.78|26454.17|26454.17|0
1621495800000|2021-05-20 07:30:00|26469.54|26469.54|26462.04|26462.04|26491.2|26491.2|26462.04|26462.04|0
1621496100000|2021-05-20 07:35:00|26462.81|26462.81|26456.3|26456.3|26467.15|26467.15|26449.06|26449.06|0
1621496400000|2021-05-20 07:40:00|26452.76|26452.76|26428.89|26428.89|26452.76|26452.76|26428.89|26428.89|0
1621496700000|2021-05-20 07:45:00|26428.29|26428.29|26441.33|26441.33|26448.82|26448.82|26428.29|26428.29|0
1621497000000|2021-05-20 07:50:00|26434.25|26434.25|26413|26413|26434.25|26434.25|26413|26413|0
1621497300000|2021-05-20 07:55:00|26409.46|26409.46|26408.66|26408.66|26409.46|26409.46|26394.5|26394.5|0
1621497600000|2021-05-20 08:00:00|26405.12|26405.12|26432.76|26432.76|26454.36|26454.36|26396.84|26396.84|0
1621497900000|2021-05-20 08:05:00|26429.21|26429.21|26449.07|26449.07|26452.22|26452.22|26429.21|26429.21|0
1621498200000|2021-05-20 08:10:00|26459.69|26459.69|26451.23|26451.23|26464.38|26464.38|26450.63|26450.63|0
1621498500000|2021-05-20 08:15:00|26447.69|26447.69|26455.95|26455.95|26459.49|26459.49|26447.69|26447.69|0
1621498800000|2021-05-20 08:20:00|26445.32|26445.32|26490.95|26490.95|26490.95|26490.95|26437.64|26437.64|0
1621499100000|2021-05-20 08:25:00|26494.49|26494.49|26489.68|26489.68|26519.09|26519.09|26486.14|26486.14|0
1621499400000|2021-05-20 08:30:00|26482.6|26482.6|26483.01|26483.01|26483.2|26483.2|26475.73|26475.73|0
1621499700000|2021-05-20 08:35:00|26479.46|26479.46|26498.51|26498.51|26505.59|26505.59|26470.74|26470.74|0
1621500000000|2021-05-20 08:40:00|26499.11|26499.11|26520.28|26520.28|26520.66|26520.66|26499.11|26499.11|0
1621500300000|2021-05-20 08:45:00|26523.82|26523.82|26536.05|26536.05|26550.22|26550.22|26523.82|26523.82|0
1621500600000|2021-05-20 08:50:00|26535.64|26535.64|26525.65|26525.65|26548.82|26548.82|26525.24|26525.24|0
1621500900000|2021-05-20 08:55:00|26526.06|26526.06|26515.46|26515.46|26536.68|26536.68|26494.22|26494.22|0
1621501200000|2021-05-20 09:00:00|26511.92|26511.92|26498.14|26498.14|26519|26519|26498.14|26498.14|0
1621501500000|2021-05-20 09:05:00|26499.34|26499.34|26487.2|26487.2|26499.34|26499.34|26480.12|26480.12|0
1621501800000|2021-05-20 09:10:00|26483.66|26483.66|26462.42|26462.42|26490.75|26490.75|26462.42|26462.42|0
1621502100000|2021-05-20 09:15:00|26455.33|26455.33|26430.38|26430.38|26455.33|26455.33|26430.38|26430.38|0
1621502400000|2021-05-20 09:20:00|26429.18|26429.18|26408.65|26408.65|26435.25|26435.25|26408.65|26408.65|0
1621502700000|2021-05-20 09:25:00|26408.46|26408.46|26381.52|26381.52|26408.84|26408.84|26364.23|26364.23|0
1621503000000|2021-05-20 09:30:00|26388.61|26388.61|26408.45|26408.45|26411.47|26411.47|26375.45|26375.45|0
1621503300000|2021-05-20 09:35:00|26426.16|26426.16|26414.21|26414.21|26431.53|26431.53|26414.21|26414.21|0
1621503600000|2021-05-20 09:40:00|26417.75|26417.75|26423.11|26423.11|26423.11|26423.11|26417.75|26417.75|0
1621503900000|2021-05-20 09:45:00|26416.02|26416.02|26441.41|26441.41|26453.84|26453.84|26416.02|26416.02|0
1621504200000|2021-05-20 09:50:00|26440.59|26440.59|26425.22|26425.22|26440.59|26440.59|26419.35|26419.35|0
1621504500000|2021-05-20 09:55:00|26428.77|26428.77|26451.82|26451.82|26451.82|26451.82|26428.77|26428.77|0
1621504800000|2021-05-20 10:00:00|26444.74|26444.74|26431.17|26431.17|26455.36|26455.36|26431.17|26431.17|0
1621505100000|2021-05-20 10:05:00|26434.71|26434.71|26449.96|26449.96|26459.98|26459.98|26418.19|26418.19|0
1621505400000|2021-05-20 10:10:00|26448.76|26448.76|26459.38|26459.38|26459.38|26459.38|26441.68|26441.68|0
1621505700000|2021-05-20 10:15:00|26452.3|26452.3|26444.21|26444.21|26452.3|26452.3|26437.12|26437.12|0
1621506000000|2021-05-20 10:20:00|26451.29|26451.29|26473.14|26473.14|26473.96|26473.96|26451.29|26451.29|0
1621506300000|2021-05-20 10:25:00|26469.6|26469.6|26482.57|26482.57|26482.57|26482.57|26468.98|26468.98|0
1621506600000|2021-05-20 10:30:00|26486.11|26486.11|26479.22|26479.22|26486.31|26486.31|26468.6|26468.6|0
1621506900000|2021-05-20 10:35:00|26479.63|26479.63|26471.95|26471.95|26479.63|26479.63|26468.41|26468.41|0
1621507200000|2021-05-20 10:40:00|26471.35|26471.35|26476.48|26476.48|26476.89|26476.89|26460.72|26460.72|0
1621507500000|2021-05-20 10:45:00|26472.94|26472.94|26476.89|26476.89|26487.1|26487.1|26472.94|26472.94|0
1621507800000|2021-05-20 10:50:00|26480.43|26480.43|26499|26499|26499|26499|26476.29|26476.29|0
1621508100000|2021-05-20 10:55:00|26502.54|26502.54|26503.55|26503.55|26506.49|26506.49|26499|26499|0
1621508400000|2021-05-20 11:00:00|26507.1|26507.1|26532.12|26532.12|26541.13|26541.13|26507.1|26507.1|0
1621508700000|2021-05-20 11:05:00|26528.58|26528.58|26513.81|26513.81|26528.58|26528.58|26513.4|26513.4|0
1621509000000|2021-05-20 11:10:00|26510.27|26510.27|26503.76|26503.76|26513.81|26513.81|26503.19|26503.19|0
1621509300000|2021-05-20 11:15:00|26507.3|26507.3|26516.51|26516.51|26523.59|26523.59|26507.3|26507.3|0
1621509600000|2021-05-20 11:20:00|26512.96|26512.96|26504.49|26504.49|26512.96|26512.96|26504.49|26504.49|0
1621509900000|2021-05-20 11:25:00|26504.08|26504.08|26507.21|26507.21|26511.16|26511.16|26500.12|26500.12|0
1621510200000|2021-05-20 11:30:00|26510.75|26510.75|26526.45|26526.45|26526.45|26526.45|26503.66|26503.66|0
1621510500000|2021-05-20 11:35:00|26522.9|26522.9|26518.35|26518.35|26522.9|26522.9|26518.35|26518.35|0
1621510800000|2021-05-20 11:40:00|26519.17|26519.17|26511.3|26511.3|26533.94|26533.94|26511.3|26511.3|0
1621511100000|2021-05-20 11:45:00|26512.5|26512.5|26523.12|26523.12|26523.12|26523.12|26512.5|26512.5|0
1621511400000|2021-05-20 11:50:00|26530.21|26530.21|26579.47|26579.47|26579.47|26579.47|26530.21|26530.21|0
1621511700000|2021-05-20 11:55:00|26579.88|26579.88|26562.97|26562.97|26584.63|26584.63|26562.97|26562.97|0
1621512000000|2021-05-20 12:00:00|26562.37|26562.37|26562.78|26562.78|26571.09|26571.09|26562.17|26562.17|0
1621512300000|2021-05-20 12:05:00|26569.86|26569.86|26576|26576|26583.49|26583.49|26565.5|26565.5|0
1621512600000|2021-05-20 12:10:00|26565.37|26565.37|26580.91|26580.91|26584.45|26584.45|26558.7|26558.7|0
1621512900000|2021-05-20 12:15:00|26581.1|26581.1|26565.99|26565.99|26583.32|26583.32|26565.2|26565.2|0
1621513200000|2021-05-20 12:20:00|26566.18|26566.18|26559.46|26559.46|26566.18|26566.18|26559.46|26559.46|0
1621513500000|2021-05-20 12:25:00|26563|26563|26579.16|26579.16|26588.61|26588.61|26556.74|26556.74|0
1621513800000|2021-05-20 12:30:00|26586.25|26586.25|26572.66|26572.66|26593.33|26593.33|26572.66|26572.66|0
1621514100000|2021-05-20 12:35:00|26572.05|26572.05|26577.17|26577.17|26591.93|26591.93|26560.83|26560.83|0
1621514400000|2021-05-20 12:40:00|26580.71|26580.71|26589.6|26589.6|26589.76|26589.76|26580.71|26580.71|0
1621514700000|2021-05-20 12:45:00|26593.14|26593.14|26586.82|26586.82|26595.3|26595.3|26586.82|26586.82|0
1621515000000|2021-05-20 12:50:00|26583.28|26583.28|26606.14|26606.14|26613.22|26613.22|26582.87|26582.87|0
1621515300000|2021-05-20 12:55:00|26605.54|26605.54|26576.36|26576.36|26605.54|26605.54|26576.17|26576.17|0
1621515600000|2021-05-20 13:00:00|26579.91|26579.91|26626.9|26626.9|26630.44|26630.44|26579.91|26579.91|0
1621515900000|2021-05-20 13:05:00|26623.36|26623.36|26578.81|26578.81|26623.36|26623.36|26578.81|26578.81|0
1621516200000|2021-05-20 13:10:00|26575.27|26575.27|26569.52|26569.52|26580.55|26580.55|26565.97|26565.97|0
1621516500000|2021-05-20 13:15:00|26576.6|26576.6|26541.4|26541.4|26580.14|26580.14|26541.4|26541.4|0
1621516800000|2021-05-20 13:20:00|26537.86|26537.86|26533.72|26533.72|26543.74|26543.74|26533.12|26533.12|0
1621517100000|2021-05-20 13:25:00|26530.18|26530.18|26503.78|26503.78|26530.18|26530.18|26503.78|26503.78|0
1621517400000|2021-05-20 13:30:00|26507.32|26507.32|26567.23|26567.23|26574.7|26574.7|26507.32|26507.32|0
1621517700000|2021-05-20 13:35:00|26574.31|26574.31|26546.78|26546.78|26584.34|26584.34|26546.78|26546.78|0
1621518000000|2021-05-20 13:40:00|26547.38|26547.38|26536.56|26536.56|26558.6|26558.6|26533.02|26533.02|0
1621518300000|2021-05-20 13:45:00|26540.1|26540.1|26584.21|26584.21|26606.88|26606.88|26540.1|26540.1|0
1621518600000|2021-05-20 13:50:00|26580.67|26580.67|26583.08|26583.08|26600.79|26600.79|26559.18|26559.18|0
1621518900000|2021-05-20 13:55:00|26593.71|26593.71|26599.9|26599.9|26599.9|26599.9|26574.26|26574.26|0
1621519200000|2021-05-20 14:00:00|26606.98|26606.98|26611.54|26611.54|26622.95|26622.95|26606.98|26606.98|0
1621519500000|2021-05-20 14:05:00|26610.94|26610.94|26570.39|26570.39|26621.56|26621.56|26563.72|26563.72|0
1621519800000|2021-05-20 14:10:00|26577.48|26577.48|26556.19|26556.19|26584.56|26584.56|26547.34|26547.34|0
1621520100000|2021-05-20 14:15:00|26559.73|26559.73|26534.42|26534.42|26584.76|26584.76|26534.03|26534.03|0
1621520400000|2021-05-20 14:20:00|26534.03|26534.03|26550.97|26550.97|26562.2|26562.2|26526.35|26526.35|0
1621520700000|2021-05-20 14:25:00|26550.56|26550.56|26578.47|26578.47|26582.01|26582.01|26543.48|26543.48|0
1621521000000|2021-05-20 14:30:00|26574.93|26574.93|26589.55|26589.55|26589.55|26589.55|26567.85|26567.85|0
1621521300000|2021-05-20 14:35:00|26590.7|26590.7|26603.11|26603.11|26618.04|26618.04|26585.16|26585.16|0
1621521600000|2021-05-20 14:40:00|26606.65|26606.65|26585.36|26585.36|26606.65|26606.65|26580.69|26580.69|0
1621521900000|2021-05-20 14:45:00|26585.94|26585.94|26597.58|26597.58|26600.71|26600.71|26585.94|26585.94|0
1621522200000|2021-05-20 14:50:00|26601.12|26601.12|26633.4|26633.4|26636.53|26636.53|26597.58|26597.58|0
1621522500000|2021-05-20 14:55:00|26630.99|26630.99|26631.85|26631.85|26646.21|26646.21|26628.31|26628.31|0
1621522800000|2021-05-20 15:00:00|26635.4|26635.4|26647.03|26647.03|26662.4|26662.4|26631.85|26631.85|0
1621523100000|2021-05-20 15:05:00|26643.49|26643.49|26643.73|26643.73|26655.13|26655.13|26643.49|26643.49|0
1621523400000|2021-05-20 15:10:00|26650.82|26650.82|26668.36|26668.36|26678.98|26678.98|26650.82|26650.82|0
1621523700000|2021-05-20 15:15:00|26668.55|26668.55|26667.06|26667.06|26677.68|26677.68|26659.98|26659.98|0
1621524000000|2021-05-20 15:20:00|26666.46|26666.46|26688.48|26688.48|26700.47|26700.47|26660.51|26660.51|0
1621524300000|2021-05-20 15:25:00|26684.94|26684.94|26700.1|26700.1|26721.36|26721.36|26681.21|26681.21|0
1621581300000|2021-05-21 07:15:00|26708.61|26708.61|26683.89|26683.89|26731.61|26731.61|26669.73|26669.73|0
1621581600000|2021-05-21 07:20:00|26680.35|26680.35|26669.97|26669.97|26695.14|26695.14|26662.89|26662.89|0
1621581900000|2021-05-21 07:25:00|26670.57|26670.57|26663.17|26663.17|26672.91|26672.91|26646.29|26646.29|0
1621582200000|2021-05-21 07:30:00|26656.09|26656.09|26673.29|26673.29|26694.13|26694.13|26656.09|26656.09|0
1621582500000|2021-05-21 07:35:00|26676.83|26676.83|26675.34|26675.34|26687.46|26687.46|26643.25|26643.25|0
1621582800000|2021-05-21 07:40:00|26671.8|26671.8|26673.15|26673.15|26682.62|26682.62|26658.6|26658.6|0
1621583100000|2021-05-21 07:45:00|26671.95|26671.95|26633.53|26633.53|26675.49|26675.49|26633.53|26633.53|0
1621583400000|2021-05-21 07:50:00|26632.32|26632.32|26572.73|26572.73|26632.32|26632.32|26562.11|26562.11|0
1621583700000|2021-05-21 07:55:00|26569.19|26569.19|26633.13|26633.13|26633.13|26633.13|26569.19|26569.19|0
1621584000000|2021-05-21 08:00:00|26626.04|26626.04|26607.54|26607.54|26637.08|26637.08|26596.92|26596.92|0
1621584300000|2021-05-21 08:05:00|26604|26604|26615.23|26615.23|26621.71|26621.71|26596.92|26596.92|0
1621584600000|2021-05-21 08:10:00|26622.31|26622.31|26588.73|26588.73|26622.31|26622.31|26585.19|26585.19|0
1621584900000|2021-05-21 08:15:00|26581.65|26581.65|26551.68|26551.68|26581.65|26581.65|26522.93|26522.93|0
1621585200000|2021-05-21 08:20:00|26541.05|26541.05|26564.42|26564.42|26564.42|26564.42|26537.51|26537.51|0
1621585500000|2021-05-21 08:25:00|26565.02|26565.02|26526.07|26526.07|26565.02|26565.02|26522.52|26522.52|0
1621585800000|2021-05-21 08:30:00|26529.61|26529.61|26539.82|26539.82|26561.48|26561.48|26529.61|26529.61|0
1621586100000|2021-05-21 08:35:00|26540.23|26540.23|26539.27|26539.27|26550.85|26550.85|26539.27|26539.27|0
1621586400000|2021-05-21 08:40:00|26539.68|26539.68|26532.63|26532.63|26549.2|26549.2|26525.13|26525.13|0
1621586700000|2021-05-21 08:45:00|26532.02|26532.02|26554.41|26554.41|26554.41|26554.41|26527.28|26527.28|0
1621587000000|2021-05-21 08:50:00|26554.79|26554.79|26538.68|26538.68|26561.11|26561.11|26535.14|26535.14|0
1621587300000|2021-05-21 08:55:00|26537.86|26537.86|26531.76|26531.76|26549.28|26549.28|26531.76|26531.76|0
1621587600000|2021-05-21 09:00:00|26531.16|26531.16|26555.25|26555.25|26555.25|26555.25|26524.68|26524.68|0
1621587900000|2021-05-21 09:05:00|26558.79|26558.79|26534.66|26534.66|26576.31|26576.31|26534.06|26534.06|0
1621588200000|2021-05-21 09:10:00|26534.08|26534.08|26533.51|26533.51|26534.27|26534.27|26533.51|26533.51|0
1621588500000|2021-05-21 09:15:00|26494.55|26494.55|26559.36|26559.36|26587.11|26587.11|26494.55|26494.55|0
1621588800000|2021-05-21 09:20:00|26566.44|26566.44|26565.88|26565.88|26580.05|26580.05|26565.88|26565.88|0
1621589100000|2021-05-21 09:25:00|26562.34|26562.34|26541.26|26541.26|26562.34|26562.34|26536.54|26536.54|0
1621589400000|2021-05-21 09:30:00|26537.72|26537.72|26542.27|26542.27|26552.9|26552.9|26534.18|26534.18|0
1621589700000|2021-05-21 09:35:00|26545.81|26545.81|26573.61|26573.61|26577.76|26577.76|26545.81|26545.81|0
1621590000000|2021-05-21 09:40:00|26580.69|26580.69|26614.4|26614.4|26614.4|26614.4|26580.69|26580.69|0
1621590300000|2021-05-21 09:45:00|26610.86|26610.86|26605.58|26605.58|26611.24|26611.24|26596.47|26596.47|0
1621590600000|2021-05-21 09:50:00|26620.35|26620.35|26664.57|26664.57|26685.03|26685.03|26613.27|26613.27|0
1621590900000|2021-05-21 09:55:00|26675.2|26675.2|26678.77|26678.77|26697.48|26697.48|26667.35|26667.35|0
1621591200000|2021-05-21 10:00:00|26679.37|26679.37|26667.88|26667.88|26689.99|26689.99|26642.49|26642.49|0
1621591500000|2021-05-21 10:05:00|26664.34|26664.34|26626.8|26626.8|26664.34|26664.34|26625.89|26625.89|0
1621591800000|2021-05-21 10:10:00|26627.21|26627.21|26656.28|26656.28|26663.36|26663.36|26626.39|26626.39|0
1621592100000|2021-05-21 10:15:00|26652.74|26652.74|26663.56|26663.56|26667.1|26667.1|26645.06|26645.06|0
1621592400000|2021-05-21 10:20:00|26663.94|26663.94|26673.55|26673.55|26677.09|26677.09|26659.39|26659.39|0
1621592700000|2021-05-21 10:25:00|26670.01|26670.01|26672.95|26672.95|26687.11|26687.11|26669.41|26669.41|0
1621593000000|2021-05-21 10:30:00|26671.14|26671.14|26674.66|26674.66|26686.68|26686.68|26671.14|26671.14|0
1621593300000|2021-05-21 10:35:00|26671.12|26671.12|26647.9|26647.9|26671.12|26671.12|26644.36|26644.36|0
1621593600000|2021-05-21 10:40:00|26651.44|26651.44|26633.11|26633.11|26651.44|26651.44|26632.53|26632.53|0
1621593900000|2021-05-21 10:45:00|26633.71|26633.71|26632.69|26632.69|26637.25|26637.25|26626.62|26626.62|0
1621594200000|2021-05-21 10:50:00|26632.09|26632.09|26646.26|26646.26|26646.26|26646.26|26632.09|26632.09|0
1621594500000|2021-05-21 10:55:00|26646.45|26646.45|26607.86|26607.86|26653.34|26653.34|26607.86|26607.86|0
1621594800000|2021-05-21 11:00:00|26604.32|26604.32|26599.51|26599.51|26612.28|26612.28|26591.22|26591.22|0
1621595100000|2021-05-21 11:05:00|26600.11|26600.11|26606.37|26606.37|26606.37|26606.37|26581.58|26581.58|0
1621595400000|2021-05-21 11:10:00|26617|26617|26623.89|26623.89|26624.08|26624.08|26606.37|26606.37|0
1621595700000|2021-05-21 11:15:00|26622.65|26622.65|26642.45|26642.45|26643.08|26643.08|26621.83|26621.83|0
1621596000000|2021-05-21 11:20:00|26635.37|26635.37|26611.91|26611.91|26635.37|26635.37|26608.77|26608.77|0
1621596300000|2021-05-21 11:25:00|26615.45|26615.45|26612.7|26612.7|26615.45|26615.45|26603.18|26603.18|0
1621596600000|2021-05-21 11:30:00|26612.1|26612.1|26597.36|26597.36|26615.26|26615.26|26593.82|26593.82|0
1621596900000|2021-05-21 11:35:00|26600.9|26600.9|26611.52|26611.52|26615.06|26615.06|26600.9|26600.9|0
1621597200000|2021-05-21 11:40:00|26607.98|26607.98|26598.1|26598.1|26607.98|26607.98|26589.04|26589.04|0
1621597500000|2021-05-21 11:45:00|26597.49|26597.49|26593.95|26593.95|26600.21|26600.21|26593.13|26593.13|0
1621597800000|2021-05-21 11:50:00|26601.04|26601.04|26605.78|26605.78|26623.49|26623.49|26601.04|26601.04|0
1621598100000|2021-05-21 11:55:00|26602.24|26602.24|26591.62|26591.62|26602.24|26602.24|26591.62|26591.62|0
1621598400000|2021-05-21 12:00:00|26589.81|26589.81|26590.82|26590.82|26590.82|26590.82|26586.87|26586.87|0
1621598700000|2021-05-21 12:05:00|26587.28|26587.28|26593.35|26593.35|26593.76|26593.76|26583.14|26583.14|0
1621599000000|2021-05-21 12:10:00|26596.89|26596.89|26601.45|26601.45|26607.52|26607.52|26596.89|26596.89|0
1621599300000|2021-05-21 12:15:00|26604.99|26604.99|26612.86|26612.86|26613.28|26613.28|26593.76|26593.76|0
1621599600000|2021-05-21 12:20:00|26616.41|26616.41|26609.92|26609.92|26628.23|26628.23|26609.92|26609.92|0
1621599900000|2021-05-21 12:25:00|26609.51|26609.51|26624.09|26624.09|26641.8|26641.8|26609.51|26609.51|0
1621600200000|2021-05-21 12:30:00|26627.63|26627.63|26620.14|26620.14|26628.23|26628.23|26620.14|26620.14|0
1621600500000|2021-05-21 12:35:00|26619.75|26619.75|26600.27|26600.27|26619.75|26619.75|26596.73|26596.73|0
1621600800000|2021-05-21 12:40:00|26596.73|26596.73|26592.61|26592.61|26596.73|26596.73|26578.45|26578.45|0
1621601100000|2021-05-21 12:45:00|26589.07|26589.07|26602.82|26602.82|26602.82|26602.82|26577.63|26577.63|0
1621601400000|2021-05-21 12:50:00|26604.03|26604.03|26613.83|26613.83|26617.37|26617.37|26602.61|26602.61|0
1621601700000|2021-05-21 12:55:00|26610.29|26610.29|26647.51|26647.51|26647.51|26647.51|26607.35|26607.35|0
1621602000000|2021-05-21 13:00:00|26647.7|26647.7|26666.61|26666.61|26676.44|26676.44|26633.95|26633.95|0
1621602300000|2021-05-21 13:05:00|26670.15|26670.15|26661.45|26661.45|26680.77|26680.77|26654.37|26654.37|0
1621602600000|2021-05-21 13:10:00|26654.37|26654.37|26648.2|26648.2|26654.37|26654.37|26641.12|26641.12|0
1621602900000|2021-05-21 13:15:00|26651.75|26651.75|26633.27|26633.27|26655.29|26655.29|26630.09|26630.09|0
1621603200000|2021-05-21 13:20:00|26629.73|26629.73|26650.23|26650.23|26653.17|26653.17|26629.73|26629.73|0
1621603500000|2021-05-21 13:25:00|26646.69|26646.69|26648.44|26648.44|26655.93|26655.93|26641.63|26641.63|0
1621603800000|2021-05-21 13:30:00|26644.9|26644.9|26651.65|26651.65|26682.54|26682.54|26630.73|26630.73|0
1621604100000|2021-05-21 13:35:00|26655.19|26655.19|26642.01|26642.01|26655.19|26655.19|26630.35|26630.35|0
1621604400000|2021-05-21 13:40:00|26638.47|26638.47|26591.59|26591.59|26638.47|26638.47|26567.4|26567.4|0
1621604700000|2021-05-21 13:45:00|26595.13|26595.13|26589.59|26589.59|26613.03|26613.03|26588.41|26588.41|0
1621605000000|2021-05-21 13:50:00|26589.78|26589.78|26598.07|26598.07|26626.81|26626.81|26587.45|26587.45|0
1621605300000|2021-05-21 13:55:00|26594.53|26594.53|26609.99|26609.99|26619.95|26619.95|26594.53|26594.53|0
1621605600000|2021-05-21 14:00:00|26609.58|26609.58|26602.47|26602.47|26609.58|26609.58|26580.61|26580.61|0
1621605900000|2021-05-21 14:05:00|26606.01|26606.01|26604.56|26604.56|26634.7|26634.7|26593.94|26593.94|0
1621606200000|2021-05-21 14:10:00|26593.94|26593.94|26598.42|26598.42|26618.13|26618.13|26593.87|26593.87|0
1621606500000|2021-05-21 14:15:00|26601.97|26601.97|26624.25|26624.25|26638.42|26638.42|26601.97|26601.97|0
1621606800000|2021-05-21 14:20:00|26620.71|26620.71|26587.78|26587.78|26627.79|26627.79|26584.24|26584.24|0
1621607100000|2021-05-21 14:25:00|26591.33|26591.33|26565.33|26565.33|26605.9|26605.9|26565.33|26565.33|0
1621607400000|2021-05-21 14:30:00|26568.87|26568.87|26564.17|26564.17|26578.34|26578.34|26560.63|26560.63|0
1621607700000|2021-05-21 14:35:00|26563.76|26563.76|26574.17|26574.17|26577.3|26577.3|26559.59|26559.59|0
1621608000000|2021-05-21 14:40:00|26574.77|26574.77|26580.07|26580.07|26587.51|26587.51|26568.22|26568.22|0
1621608300000|2021-05-21 14:45:00|26576.53|26576.53|26582.1|26582.1|26592.91|26592.91|26572.99|26572.99|0
1621608600000|2021-05-21 14:50:00|26585.64|26585.64|26560.66|26560.66|26585.64|26585.64|26550.03|26550.03|0
1621608900000|2021-05-21 14:55:00|26561.04|26561.04|26564.17|26564.17|26575.18|26575.18|26561.04|26561.04|0
1621609200000|2021-05-21 15:00:00|26567.71|26567.71|26566.32|26566.32|26571.06|26571.06|26562.78|26562.78|0
1621609500000|2021-05-21 15:05:00|26562.78|26562.78|26560.18|26560.18|26562.78|26562.78|26553.1|26553.1|0
1621609800000|2021-05-21 15:10:00|26560.78|26560.78|26547.03|26547.03|26568.27|26568.27|26547.03|26547.03|0
1621610100000|2021-05-21 15:15:00|26550.57|26550.57|26548.64|26548.64|26562.61|26562.61|26548.04|26548.04|0
1621610400000|2021-05-21 15:20:00|26548.23|26548.23|26567.35|26567.35|26567.35|26567.35|26544.69|26544.69|0
1621610700000|2021-05-21 15:25:00|26567.95|26567.95|26536.24|26536.24|26567.98|26567.98|26515.14|26515.14|0
1621840500000|2021-05-24 07:15:00|26615.15|26615.15|26649.08|26649.08|26660.75|26660.75|26600.57|26600.57|0
1621840800000|2021-05-24 07:20:00|26649.49|26649.49|26645.37|26645.37|26649.49|26649.49|26637.23|26637.23|0
1621841100000|2021-05-24 07:25:00|26638.29|26638.29|26676.85|26676.85|26676.85|26676.85|26634.74|26634.74|0
1621841400000|2021-05-24 07:30:00|26677.26|26677.26|26674.56|26674.56|26678.5|26678.5|26660.01|26660.01|0
1621841700000|2021-05-24 07:35:00|26673.36|26673.36|26665.14|26665.14|26676.9|26676.9|26662.73|26662.73|0
1621842000000|2021-05-24 07:40:00|26650.98|26650.98|26654.33|26654.33|26658.47|26658.47|26650.78|26650.78|0
1621842300000|2021-05-24 07:45:00|26661.41|26661.41|26636.74|26636.74|26661.41|26661.41|26636.74|26636.74|0
1621842600000|2021-05-24 07:50:00|26629.66|26629.66|26613.1|26613.1|26641.43|26641.43|26609.56|26609.56|0
1621842900000|2021-05-24 07:55:00|26606.02|26606.02|26619.08|26619.08|26619.08|26619.08|26595.4|26595.4|0
1621843200000|2021-05-24 08:00:00|26615.54|26615.54|26633.88|26633.88|26635.77|26635.77|26614.53|26614.53|0
1621843500000|2021-05-24 08:05:00|26633.05|26633.05|26618.24|26618.24|26636.8|26636.8|26603.5|26603.5|0
1621843800000|2021-05-24 08:10:00|26617.42|26617.42|26615.9|26615.9|26619.45|26619.45|26607.21|26607.21|0
1621844100000|2021-05-24 08:15:00|26616.73|26616.73|26595.86|26595.86|26616.73|26616.73|26591.75|26591.75|0
1621844400000|2021-05-24 08:20:00|26599.4|26599.4|26589|26589|26599.4|26599.4|26583.21|26583.21|0
1621844700000|2021-05-24 08:25:00|26588.18|26588.18|26596.37|26596.37|26605.28|26605.28|26580.08|26580.08|0
1621845000000|2021-05-24 08:30:00|26595.95|26595.95|26587.95|26587.95|26595.95|26595.95|26582.92|26582.92|0
1621845300000|2021-05-24 08:35:00|26584.41|26584.41|26595.86|26595.86|26603.35|26603.35|26580.87|26580.87|0
1621845600000|2021-05-24 08:40:00|26592.32|26592.32|26597.78|26597.78|26599.02|26599.02|26574.61|26574.61|0
1621845900000|2021-05-24 08:45:00|26601.33|26601.33|26605.88|26605.88|26608.41|26608.41|26590.7|26590.7|0
1621846200000|2021-05-24 08:50:00|26602.34|26602.34|26595.73|26595.73|26608.57|26608.57|26595.25|26595.25|0
1621846500000|2021-05-24 08:55:00|26602.81|26602.81|26577.2|26577.2|26602.81|26602.81|26577.2|26577.2|0
1621846800000|2021-05-24 09:00:00|26580.75|26580.75|26584.89|26584.89|26587.83|26587.83|26577.61|26577.61|0
1621847100000|2021-05-24 09:05:00|26586.12|26586.12|26587.32|26587.32|26597.54|26597.54|26583.37|26583.37|0
1621847400000|2021-05-24 09:10:00|26580.24|26580.24|26591.47|26591.47|26597.95|26597.95|26579.64|26579.64|0
1621847700000|2021-05-24 09:15:00|26595.01|26595.01|26591.44|26591.44|26598.93|26598.93|26591.44|26591.44|0
1621848000000|2021-05-24 09:20:00|26594.98|26594.98|26595.85|26595.85|26602.53|26602.53|26589.49|26589.49|0
1621848300000|2021-05-24 09:25:00|26599.39|26599.39|26599.73|26599.73|26603.73|26603.73|26596.45|26596.45|0
1621848600000|2021-05-24 09:30:00|26606.81|26606.81|26595.77|26595.77|26607.41|26607.41|26589.1|26589.1|0
1621848900000|2021-05-24 09:35:00|26592.23|26592.23|26600.55|26600.55|26600.55|26600.55|26589.93|26589.93|0
1621849200000|2021-05-24 09:40:00|26601.13|26601.13|26604.29|26604.29|26614.91|26614.91|26600.75|26600.75|0
1621849500000|2021-05-24 09:45:00|26607.83|26607.83|26624.02|26624.02|26624.18|26624.18|26607.83|26607.83|0
1621849800000|2021-05-24 09:50:00|26623.42|26623.42|26631.46|26631.46|26631.46|26631.46|26616.47|26616.47|0
1621850100000|2021-05-24 09:55:00|26635|26635|26649.6|26649.6|26655.48|26655.48|26635|26635|0
1621850400000|2021-05-24 10:00:00|26642.52|26642.52|26656.68|26656.68|26656.68|26656.68|26642.52|26642.52|0
1621850700000|2021-05-24 10:05:00|26660.22|26660.22|26665.41|26665.41|26669.72|26669.72|26660.22|26660.22|0
1621851000000|2021-05-24 10:10:00|26658.33|26658.33|26642.77|26642.77|26663.07|26663.07|26642.77|26642.77|0
1621851300000|2021-05-24 10:15:00|26639.22|26639.22|26635.27|26635.27|26642.77|26642.77|26635.27|26635.27|0
1621851600000|2021-05-24 10:20:00|26631.73|26631.73|26628.41|26628.41|26631.73|26631.73|26617.57|26617.57|0
1621851900000|2021-05-24 10:25:00|26627.81|26627.81|26631.16|26631.16|26635.3|26635.3|26627.81|26627.81|0
1621852200000|2021-05-24 10:30:00|26630.75|26630.75|26615.81|26615.81|26636.09|26636.09|26615.81|26615.81|0
1621852500000|2021-05-24 10:35:00|26615.4|26615.4|26613.42|26613.42|26615.4|26615.4|26608.32|26608.32|0
1621852800000|2021-05-24 10:40:00|26612.82|26612.82|26608.7|26608.7|26612.82|26612.82|26594.54|26594.54|0
1621853100000|2021-05-24 10:45:00|26608.1|26608.1|26614.37|26614.37|26614.37|26614.37|26604.56|26604.56|0
1621853400000|2021-05-24 10:50:00|26607.28|26607.28|26593.12|26593.12|26607.28|26607.28|26593.12|26593.12|0
1621853700000|2021-05-24 10:55:00|26586.04|26586.04|26589.58|26589.58|26600.8|26600.8|26586.04|26586.04|0
1621854000000|2021-05-24 11:00:00|26593.12|26593.12|26610.22|26610.22|26610.82|26610.82|26593.12|26593.12|0
1621854300000|2021-05-24 11:05:00|26610.61|26610.61|26582.83|26582.83|26610.61|26610.61|26582.83|26582.83|0
1621854600000|2021-05-24 11:10:00|26586.37|26586.37|26583.02|26583.02|26586.37|26586.37|26578.28|26578.28|0
1621854900000|2021-05-24 11:15:00|26582.42|26582.42|26597.22|26597.22|26597.22|26597.22|26582.42|26582.42|0
1621855200000|2021-05-24 11:20:00|26596.61|26596.61|26594.22|26594.22|26600.16|26600.16|26589.53|26589.53|0
1621855500000|2021-05-24 11:25:00|26597.77|26597.77|26608.39|26608.39|26611.93|26611.93|26594.22|26594.22|0
1621855800000|2021-05-24 11:30:00|26604.85|26604.85|26594.22|26594.22|26604.85|26604.85|26587.14|26587.14|0
1621856100000|2021-05-24 11:35:00|26593.81|26593.81|26585.39|26585.39|26593.81|26593.81|26585.39|26585.39|0
1621856400000|2021-05-24 11:40:00|26581.85|26581.85|26594.67|26594.67|26594.67|26594.67|26580.5|26580.5|0
1621856700000|2021-05-24 11:45:00|26598.21|26598.21|26607.62|26607.62|26607.62|26607.62|26591.13|26591.13|0
1621857000000|2021-05-24 11:50:00|26608.03|26608.03|26612.01|26612.01|26626.94|26626.94|26604.93|26604.93|0
1621857300000|2021-05-24 11:55:00|26615.55|26615.55|26618.49|26618.49|26619.09|26619.09|26615.55|26615.55|0
1621857600000|2021-05-24 12:00:00|26614.95|26614.95|26621.24|26621.24|26621.24|26621.24|26611|26611|0
1621857900000|2021-05-24 12:05:00|26617.7|26617.7|26607.65|26607.65|26617.7|26617.7|26603.53|26603.53|0
1621858200000|2021-05-24 12:10:00|26600.56|26600.56|26597.02|26597.02|26604.11|26604.11|26597.02|26597.02|0
1621858500000|2021-05-24 12:15:00|26600.56|26600.56|26601.52|26601.52|26601.52|26601.52|26594.44|26594.44|0
1621858800000|2021-05-24 12:20:00|26601.72|26601.72|26601.11|26601.11|26601.72|26601.72|26597.57|26597.57|0
1621859100000|2021-05-24 12:25:00|26604.66|26604.66|26598.17|26598.17|26626.5|26626.5|26587.55|26587.55|0
1621859400000|2021-05-24 12:30:00|26591.09|26591.09|26590.52|26590.52|26594.47|26594.47|26569.84|26569.84|0
1621859700000|2021-05-24 12:35:00|26586.98|26586.98|26605.09|26605.09|26605.09|26605.09|26579.7|26579.7|0
1621860000000|2021-05-24 12:40:00|26612.17|26612.17|26594.47|26594.47|26615.72|26615.72|26594.47|26594.47|0
1621860300000|2021-05-24 12:45:00|26601.55|26601.55|26606.65|26606.65|26610.19|26610.19|26596.03|26596.03|0
1621860600000|2021-05-24 12:50:00|26603.11|26603.11|26607.04|26607.04|26610.6|26610.6|26602.92|26602.92|0
1621860900000|2021-05-24 12:55:00|26610.58|26610.58|26606.24|26606.24|26610.58|26610.58|26598.75|26598.75|0
1621861200000|2021-05-24 13:00:00|26613.33|26613.33|26624.55|26624.55|26638.72|26638.72|26613.33|26613.33|0
1621861500000|2021-05-24 13:05:00|26621.01|26621.01|26599.35|26599.35|26621.01|26621.01|26599.35|26599.35|0
1621861800000|2021-05-24 13:10:00|26602.89|26602.89|26595.21|26595.21|26606.43|26606.43|26584.17|26584.17|0
1621862100000|2021-05-24 13:15:00|26595.62|26595.62|26563.9|26563.9|26595.62|26595.62|26562.55|26562.55|0
1621862400000|2021-05-24 13:20:00|26563.29|26563.29|26558.33|26558.33|26563.29|26563.29|26558.33|26558.33|0
1621862700000|2021-05-24 13:25:00|26554.79|26554.79|26551.06|26551.06|26565.41|26565.41|26551.06|26551.06|0
1621863000000|2021-05-24 13:30:00|26547.52|26547.52|26566.67|26566.67|26582.64|26582.64|26529.81|26529.81|0
1621863300000|2021-05-24 13:35:00|26570.21|26570.21|26554.41|26554.41|26573.75|26573.75|26543.4|26543.4|0
1621863600000|2021-05-24 13:40:00|26554|26554|26536.75|26536.75|26565.46|26565.46|26536.75|26536.75|0
1621863900000|2021-05-24 13:45:00|26536.36|26536.36|26516.25|26516.25|26539.9|26539.9|26516.25|26516.25|0
1621864200000|2021-05-24 13:50:00|26519.79|26519.79|26529.4|26529.4|26529.81|26529.81|26508.75|26508.75|0
1621864500000|2021-05-24 13:55:00|26536.48|26536.48|26524.65|26524.65|26536.48|26536.48|26514.03|26514.03|0
1621864800000|2021-05-24 14:00:00|26528.2|26528.2|26557.13|26557.13|26557.54|26557.54|26524.46|26524.46|0
1621865100000|2021-05-24 14:05:00|26550.04|26550.04|26573.51|26573.51|26592.88|26592.88|26546.5|26546.5|0
1621865400000|2021-05-24 14:10:00|26577.05|26577.05|26565.29|26565.29|26577.05|26577.05|26562.89|26562.89|0
1621865700000|2021-05-24 14:15:00|26568.83|26568.83|26571.75|26571.75|26583.82|26583.82|26561.56|26561.56|0
1621866000000|2021-05-24 14:20:00|26568.2|26568.2|26576.64|26576.64|26586.51|26586.51|26567.6|26567.6|0
1621866300000|2021-05-24 14:25:00|26580.18|26580.18|26585.53|26585.53|26588.66|26588.66|26577.63|26577.63|0
1621866600000|2021-05-24 14:30:00|26589.07|26589.07|26582.59|26582.59|26593.21|26593.21|26582.59|26582.59|0
1621866900000|2021-05-24 14:35:00|26586.13|26586.13|26575.92|26575.92|26586.13|26586.13|26575.92|26575.92|0
1621867200000|2021-05-24 14:40:00|26575.32|26575.32|26577.12|26577.12|26586.54|26586.54|26573.58|26573.58|0
1621867500000|2021-05-24 14:45:00|26584.2|26584.2|26583|26583|26584.2|26584.2|26576.52|26576.52|0
1621867800000|2021-05-24 14:50:00|26584.2|26584.2|26583.98|26583.98|26584.59|26584.59|26577.31|26577.31|0
1621868100000|2021-05-24 14:55:00|26580.44|26580.44|26595.21|26595.21|26595.21|26595.21|26580.44|26580.44|0
1621868400000|2021-05-24 15:00:00|26598.75|26598.75|26581.77|26581.77|26601.88|26601.88|26581.77|26581.77|0
1621868700000|2021-05-24 15:05:00|26581.17|26581.17|26586.06|26586.06|26593.94|26593.94|26579.77|26579.77|0
1621869000000|2021-05-24 15:10:00|26589.6|26589.6|26566.36|26566.36|26589.6|26589.6|26566.36|26566.36|0
1621869300000|2021-05-24 15:15:00|26566.96|26566.96|26568.31|26568.31|26584.06|26584.06|26565.15|26565.15|0
1621869600000|2021-05-24 15:20:00|26564.77|26564.77|26583.27|26583.27|26598.03|26598.03|26564.77|26564.77|0
1621869900000|2021-05-24 15:25:00|26583.08|26583.08|26597.24|26597.24|26609.43|26609.43|26576.38|26576.38|0
1621926900000|2021-05-25 07:15:00|26546.15|26546.15|26564.07|26564.07|26600.79|26600.79|26546.15|26546.15|0
1621927200000|2021-05-25 07:20:00|26571.15|26571.15|26542.21|26542.21|26588.82|26588.82|26542.21|26542.21|0
1621927500000|2021-05-25 07:25:00|26541.6|26541.6|26520.86|26520.86|26552.23|26552.23|26508.53|26508.53|0
1621927800000|2021-05-25 07:30:00|26521.27|26521.27|26556.68|26556.68|26560.23|26560.23|26521.27|26521.27|0
1621928100000|2021-05-25 07:35:00|26553.14|26553.14|26573.56|26573.56|26573.56|26573.56|26541.7|26541.7|0
1621928400000|2021-05-25 07:40:00|26574.51|26574.51|26543.24|26543.24|26586.34|26586.34|26543.24|26543.24|0
1621928700000|2021-05-25 07:45:00|26532.62|26532.62|26546.47|26546.47|26546.47|26546.47|26525.76|26525.76|0
1621929000000|2021-05-25 07:50:00|26545.27|26545.27|26520.48|26520.48|26550.01|26550.01|26520.48|26520.48|0
1621929300000|2021-05-25 07:55:00|26524.02|26524.02|26513.51|26513.51|26524.02|26524.02|26478.04|26478.04|0
1621929600000|2021-05-25 08:00:00|26512.69|26512.69|26525.74|26525.74|26560.02|26560.02|26512.69|26512.69|0
1621929900000|2021-05-25 08:05:00|26525.33|26525.33|26525.39|26525.39|26541.14|26541.14|26525.33|26525.33|0
1621930200000|2021-05-25 08:10:00|26525.58|26525.58|26536.61|26536.61|26540.15|26540.15|26507.46|26507.46|0
1621930500000|2021-05-25 08:15:00|26536.42|26536.42|26500.12|26500.12|26536.42|26536.42|26496.58|26496.58|0
1621930800000|2021-05-25 08:20:00|26500.53|26500.53|26515.57|26515.57|26515.57|26515.57|26492.3|26492.3|0
1621931100000|2021-05-25 08:25:00|26522.65|26522.65|26557.12|26557.12|26560.28|26560.28|26516.1|26516.1|0
1621931400000|2021-05-25 08:30:00|26565.41|26565.41|26559.97|26559.97|26588.3|26588.3|26556.43|26556.43|0
1621931700000|2021-05-25 08:35:00|26559.15|26559.15|26556.66|26556.66|26566.8|26566.8|26542.02|26542.02|0
1621932000000|2021-05-25 08:40:00|26553.12|26553.12|26549.6|26549.6|26553.12|26553.12|26535.44|26535.44|0
1621932300000|2021-05-25 08:45:00|26550.81|26550.81|26547.87|26547.87|26557.89|26557.89|26529.56|26529.56|0
1621932600000|2021-05-25 08:50:00|26546.91|26546.91|26531.59|26531.59|26557.53|26557.53|26531.59|26531.59|0
1621932900000|2021-05-25 08:55:00|26528.05|26528.05|26517.02|26517.02|26531.59|26531.59|26495.77|26495.77|0
1621933200000|2021-05-25 09:00:00|26517.43|26517.43|26534.56|26534.56|26534.56|26534.56|26509.96|26509.96|0
1621933500000|2021-05-25 09:05:00|26538.1|26538.1|26520.39|26520.39|26548.72|26548.72|26519.19|26519.19|0
1621933800000|2021-05-25 09:10:00|26519.98|26519.98|26531.43|26531.43|26531.43|26531.43|26517.26|26517.26|0
1621934100000|2021-05-25 09:15:00|26520.8|26520.8|26556.82|26556.82|26560.96|26560.96|26519.98|26519.98|0
1621934400000|2021-05-25 09:20:00|26549.74|26549.74|26537.69|26537.69|26549.74|26549.74|26523.52|26523.52|0
1621934700000|2021-05-25 09:25:00|26541.23|26541.23|26519.41|26519.41|26541.23|26541.23|26519.41|26519.41|0
1621935000000|2021-05-25 09:30:00|26519|26519|26542.97|26542.97|26546.51|26546.51|26518.59|26518.59|0
1621935300000|2021-05-25 09:35:00|26544.17|26544.17|26559.13|26559.13|26562.67|26562.67|26544.17|26544.17|0
1621935600000|2021-05-25 09:40:00|26558.53|26558.53|26597.67|26597.67|26598.08|26598.08|26556.19|26556.19|0
1621935900000|2021-05-25 09:45:00|26597.26|26597.26|26592.93|26592.93|26597.26|26597.26|26585.21|26585.21|0
1621936200000|2021-05-25 09:50:00|26585.84|26585.84|26607.28|26607.28|26607.28|26607.28|26574.4|26574.4|0
1621936500000|2021-05-25 09:55:00|26606.87|26606.87|26601.93|26601.93|26617.49|26617.49|26601.55|26601.55|0
1621936800000|2021-05-25 10:00:00|26591.31|26591.31|26596.06|26596.06|26620.43|26620.43|26591.31|26591.31|0
1621937100000|2021-05-25 10:05:00|26599.6|26599.6|26611.83|26611.83|26626|26626|26598.8|26598.8|0
1621937400000|2021-05-25 10:10:00|26611.45|26611.45|26603.17|26603.17|26611.45|26611.45|26603.17|26603.17|0
1621937700000|2021-05-25 10:15:00|26606.71|26606.71|26595.86|26595.86|26606.71|26606.71|26580.49|26580.49|0
1621938000000|2021-05-25 10:20:00|26596.46|26596.46|26595.86|26595.86|26602.95|26602.95|26592.32|26592.32|0
1621938300000|2021-05-25 10:25:00|26592.32|26592.32|26591.72|26591.72|26599.4|26599.4|26583.43|26583.43|0
1621938600000|2021-05-25 10:30:00|26588.18|26588.18|26575.15|26575.15|26588.18|26588.18|26571.61|26571.61|0
1621938900000|2021-05-25 10:35:00|26575.75|26575.75|26614.1|26614.1|26614.7|26614.7|26575.15|26575.15|0
1621939200000|2021-05-25 10:40:00|26617.64|26617.64|26613.28|26613.28|26617.64|26617.64|26599.11|26599.11|0
1621939500000|2021-05-25 10:45:00|26609.74|26609.74|26606.8|26606.8|26617.42|26617.42|26606.8|26606.8|0
1621939800000|2021-05-25 10:50:00|26603.26|26603.26|26587.07|26587.07|26606.39|26606.39|26587.07|26587.07|0
1621940100000|2021-05-25 10:55:00|26587.67|26587.67|26561.08|26561.08|26587.67|26587.67|26561.08|26561.08|0
1621940400000|2021-05-25 11:00:00|26568.16|26568.16|26588.3|26588.3|26598.92|26598.92|26564.62|26564.62|0
1621940700000|2021-05-25 11:05:00|26591.84|26591.84|26615.3|26615.3|26615.3|26615.3|26591.84|26591.84|0
1621941000000|2021-05-25 11:10:00|26618.85|26618.85|26621.78|26621.78|26640.09|26640.09|26618.85|26618.85|0
1621941300000|2021-05-25 11:15:00|26614.7|26614.7|26619.8|26619.8|26622.39|26622.39|26607.62|26607.62|0
1621941600000|2021-05-25 11:20:00|26619.2|26619.2|26615.66|26615.66|26623.35|26623.35|26612.12|26612.12|0
1621941900000|2021-05-25 11:25:00|26617.39|26617.39|26618.15|26618.15|26621.5|26621.5|26610.3|26610.3|0
1621942200000|2021-05-25 11:30:00|26614.61|26614.61|26600.45|26600.45|26617.02|26617.02|26593.97|26593.97|0
1621942500000|2021-05-25 11:35:00|26593.37|26593.37|26604.62|26604.62|26604.62|26604.62|26586.31|26586.31|0
1621942800000|2021-05-25 11:40:00|26604.02|26604.02|26617.87|26617.87|26617.87|26617.87|26604.02|26604.02|0
1621943100000|2021-05-25 11:45:00|26617.46|26617.46|26605.82|26605.82|26617.46|26617.46|26598.74|26598.74|0
1621943400000|2021-05-25 11:50:00|26602.28|26602.28|26599.1|26599.1|26607.98|26607.98|26586.14|26586.14|0
1621943700000|2021-05-25 11:55:00|26595.56|26595.56|26588.25|26588.25|26603.02|26603.02|26574.09|26574.09|0
1621944000000|2021-05-25 12:00:00|26587.84|26587.84|26595.34|26595.34|26598.47|26598.47|26587.84|26587.84|0
1621944300000|2021-05-25 12:05:00|26591.8|26591.8|26586.48|26586.48|26595.34|26595.34|26582.94|26582.94|0
1621944600000|2021-05-25 12:10:00|26587.05|26587.05|26595.56|26595.56|26599.29|26599.29|26587.05|26587.05|0
1621944900000|2021-05-25 12:15:00|26595.15|26595.15|26602.42|26602.42|26602.42|26602.42|26594.74|26594.74|0
1621945200000|2021-05-25 12:20:00|26602.83|26602.83|26591.61|26591.61|26602.83|26602.83|26591.61|26591.61|0
1621945500000|2021-05-25 12:25:00|26591|26591|26601.03|26601.03|26608.11|26608.11|26590.59|26590.59|0
1621945800000|2021-05-25 12:30:00|26600.61|26600.61|26574.84|26574.84|26600.61|26600.61|26574.84|26574.84|0
1621946100000|2021-05-25 12:35:00|26578.38|26578.38|26574.24|26574.24|26578.38|26578.38|26574.24|26574.24|0
1621946400000|2021-05-25 12:40:00|26567.16|26567.16|26569.33|26569.33|26583.49|26583.49|26558.51|26558.51|0
1621946700000|2021-05-25 12:45:00|26569.93|26569.93|26591.78|26591.78|26592.38|26592.38|26569.93|26569.93|0
1621947000000|2021-05-25 12:50:00|26592.19|26592.19|26590.26|26590.26|26598.55|26598.55|26588.65|26588.65|0
1621947300000|2021-05-25 12:55:00|26589.66|26589.66|26590.26|26590.26|26601.49|26601.49|26589.66|26589.66|0
1621947600000|2021-05-25 13:00:00|26590.45|26590.45|26593.78|26593.78|26606.42|26606.42|26590.45|26590.45|0
1621947900000|2021-05-25 13:05:00|26592.76|26592.76|26577.78|26577.78|26592.76|26592.76|26577.78|26577.78|0
1621948200000|2021-05-25 13:10:00|26578.19|26578.19|26585.08|26585.08|26585.08|26585.08|26576.99|26576.99|0
1621948500000|2021-05-25 13:15:00|26586.89|26586.89|26599.67|26599.67|26602.61|26602.61|26586.89|26586.89|0
1621948800000|2021-05-25 13:20:00|26606.76|26606.76|26629.59|26629.59|26629.59|26629.59|26603.21|26603.21|0
1621949100000|2021-05-25 13:25:00|26630.19|26630.19|26624.02|26624.02|26630.19|26630.19|26620.48|26620.48|0
1621949400000|2021-05-25 13:30:00|26620.48|26620.48|26630.53|26630.53|26630.53|26630.53|26584.06|26584.06|0
1621949700000|2021-05-25 13:35:00|26634.07|26634.07|26567.48|26567.48|26637.61|26637.61|26565.15|26565.15|0
1621950000000|2021-05-25 13:40:00|26571.03|26571.03|26574.54|26574.54|26583.84|26583.84|26557.25|26557.25|0
1621950300000|2021-05-25 13:45:00|26574.13|26574.13|26548.7|26548.7|26574.13|26574.13|26541.61|26541.61|0
1621950600000|2021-05-25 13:50:00|26548.29|26548.29|26580.28|26580.28|26580.28|26580.28|26530.58|26530.58|0
1621950900000|2021-05-25 13:55:00|26583.82|26583.82|26625.93|26625.93|26629.89|26629.89|26583.41|26583.41|0
1621951200000|2021-05-25 14:00:00|26626.51|26626.51|26616.08|26616.08|26627.11|26627.11|26608.8|26608.8|0
1621951500000|2021-05-25 14:05:00|26612.54|26612.54|26625.93|26625.93|26640.1|26640.1|26604.69|26604.69|0
1621951800000|2021-05-25 14:10:00|26633.02|26633.02|26599.75|26599.75|26634.63|26634.63|26596.21|26596.21|0
1621952100000|2021-05-25 14:15:00|26599.94|26599.94|26656.86|26656.86|26656.86|26656.86|26593.05|26593.05|0
1621952400000|2021-05-25 14:20:00|26653.32|26653.32|26677.32|26677.32|26689.56|26689.56|26639.57|26639.57|0
1621952700000|2021-05-25 14:25:00|26680.86|26680.86|26669.44|26669.44|26680.86|26680.86|26658.82|26658.82|0
1621953000000|2021-05-25 14:30:00|26665.9|26665.9|26662.92|26662.92|26665.9|26665.9|26642.87|26642.87|0
1621953300000|2021-05-25 14:35:00|26659.38|26659.38|26654.44|26654.44|26659.38|26659.38|26643.05|26643.05|0
1621953600000|2021-05-25 14:40:00|26650.9|26650.9|26648.37|26648.37|26650.9|26650.9|26636.13|26636.13|0
1621953900000|2021-05-25 14:45:00|26651.91|26651.91|26620.45|26620.45|26651.91|26651.91|26616.91|26616.91|0
1621954200000|2021-05-25 14:50:00|26623.99|26623.99|26605.27|26605.27|26627.53|26627.53|26601.92|26601.92|0
1621954500000|2021-05-25 14:55:00|26605.08|26605.08|26636.18|26636.18|26636.95|26636.95|26605.08|26605.08|0
1621954800000|2021-05-25 15:00:00|26636.79|26636.79|26642.69|26642.69|26643.29|26643.29|26625.37|26625.37|0
1621955100000|2021-05-25 15:05:00|26646.23|26646.23|26643.49|26643.49|26649.77|26649.77|26624.77|26624.77|0
1621955400000|2021-05-25 15:10:00|26647.03|26647.03|26665.5|26665.5|26665.53|26665.53|26647.03|26647.03|0
1621955700000|2021-05-25 15:15:00|26661.96|26661.96|26669.07|26669.07|26676.15|26676.15|26661.96|26661.96|0
1621956000000|2021-05-25 15:20:00|26672.61|26672.61|26669.86|26669.86|26679.88|26679.88|26664.1|26664.1|0
1621956300000|2021-05-25 15:25:00|26669.48|26669.48|26654.59|26654.59|26673.62|26673.62|26630.55|26630.55|0
1622013300000|2021-05-26 07:15:00|26755.21|26755.21|26726.58|26726.58|26758.94|26758.94|26721.22|26721.22|0
1622013600000|2021-05-26 07:20:00|26723.04|26723.04|26740.96|26740.96|26741.92|26741.92|26715.96|26715.96|0
1622013900000|2021-05-26 07:25:00|26741.35|26741.35|26720.56|26720.56|26741.35|26741.35|26716.2|26716.2|0
1622014200000|2021-05-26 07:30:00|26720.18|26720.18|26742.26|26742.26|26743.49|26743.49|26720.18|26720.18|0
1622014500000|2021-05-26 07:35:00|26743.03|26743.03|26748.86|26748.86|26755.58|26755.58|26728.86|26728.86|0
1622014800000|2021-05-26 07:40:00|26749.05|26749.05|26764.77|26764.77|26771.45|26771.45|26748.47|26748.47|0
1622015100000|2021-05-26 07:45:00|26765.19|26765.19|26747.99|26747.99|26765.76|26765.76|26746.4|26746.4|0
1622015400000|2021-05-26 07:50:00|26747.61|26747.61|26764.76|26764.76|26764.76|26764.76|26735.04|26735.04|0
1622015700000|2021-05-26 07:55:00|26761.22|26761.22|26752.62|26752.62|26777.59|26777.59|26739.79|26739.79|0
1622016000000|2021-05-26 08:00:00|26752.81|26752.81|26800.47|26800.47|26800.47|26800.47|26750.51|26750.51|0
1622016300000|2021-05-26 08:05:00|26799.7|26799.7|26849.59|26849.59|26860.98|26860.98|26799.7|26799.7|0
1622016600000|2021-05-26 08:10:00|26846.04|26846.04|26819.06|26819.06|26846.04|26846.04|26817.3|26817.3|0
1622016900000|2021-05-26 08:15:00|26833.22|26833.22|26831.15|26831.15|26837.76|26837.76|26830.38|26830.38|0
1622017200000|2021-05-26 08:20:00|26830.55|26830.55|26840.51|26840.51|26854.67|26854.67|26824.81|26824.81|0
1622017500000|2021-05-26 08:25:00|26844.05|26844.05|26827.2|26827.2|26844.05|26844.05|26820.12|26820.12|0
1622017800000|2021-05-26 08:30:00|26830.74|26830.74|26800.03|26800.03|26834.28|26834.28|26800.03|26800.03|0
1622018100000|2021-05-26 08:35:00|26796.49|26796.49|26797.32|26797.32|26822.81|26822.81|26792.95|26792.95|0
1622018400000|2021-05-26 08:40:00|26797.7|26797.7|26782.87|26782.87|26797.89|26797.89|26772.31|26772.31|0
1622018700000|2021-05-26 08:45:00|26779.33|26779.33|26744.67|26744.67|26779.33|26779.33|26744.67|26744.67|0
1622019000000|2021-05-26 08:50:00|26741.13|26741.13|26746.04|26746.04|26749.6|26749.6|26734.04|26734.04|0
1622019300000|2021-05-26 08:55:00|26745.43|26745.43|26728.68|26728.68|26755.06|26755.06|26725.14|26725.14|0
1622019600000|2021-05-26 09:00:00|26728.1|26728.1|26717.96|26717.96|26731.81|26731.81|26717.96|26717.96|0
1622019900000|2021-05-26 09:05:00|26717.77|26717.77|26752.8|26752.8|26753.57|26753.57|26717.77|26717.77|0
1622020200000|2021-05-26 09:10:00|26759.88|26759.88|26750.13|26750.13|26759.88|26759.88|26745.99|26745.99|0
1622020500000|2021-05-26 09:15:00|26743.05|26743.05|26748.79|26748.79|26754.63|26754.63|26739.51|26739.51|0
1622020800000|2021-05-26 09:20:00|26749.94|26749.94|26768.05|26768.05|26775.51|26775.51|26747.36|26747.36|0
1622021100000|2021-05-26 09:25:00|26769.58|26769.58|26761.76|26761.76|26780.19|26780.19|26752.67|26752.67|0
1622021400000|2021-05-26 09:30:00|26762.33|26762.33|26783.2|26783.2|26783.2|26783.2|26758.79|26758.79|0
1622021700000|2021-05-26 09:35:00|26779.66|26779.66|26780.83|26780.83|26787.91|26787.91|26771.04|26771.04|0
1622022000000|2021-05-26 09:40:00|26779.87|26779.87|26743.83|26743.83|26779.87|26779.87|26739.91|26739.91|0
1622022300000|2021-05-26 09:45:00|26740.29|26740.29|26718.64|26718.64|26740.29|26740.29|26711.37|26711.37|0
1622022600000|2021-05-26 09:50:00|26719.6|26719.6|26709.72|26709.72|26723.14|26723.14|26709.72|26709.72|0
1622022900000|2021-05-26 09:55:00|26708.52|26708.52|26686.26|26686.26|26708.52|26708.52|26682.72|26682.72|0
1622023200000|2021-05-26 10:00:00|26682.72|26682.72|26649.96|26649.96|26682.72|26682.72|26649.96|26649.96|0
1622023500000|2021-05-26 10:05:00|26646.42|26646.42|26646.48|26646.48|26656.19|26656.19|26644.89|26644.89|0
1622023800000|2021-05-26 10:10:00|26647.05|26647.05|26656.43|26656.43|26663.52|26663.52|26646.04|26646.04|0
1622024100000|2021-05-26 10:15:00|26656.02|26656.02|26629.92|26629.92|26656.43|26656.43|26629.92|26629.92|0
1622024400000|2021-05-26 10:20:00|26630.11|26630.11|26638.15|26638.15|26638.15|26638.15|26626.57|26626.57|0
1622024700000|2021-05-26 10:25:00|26634.61|26634.61|26649.93|26649.93|26656.43|26656.43|26634.61|26634.61|0
1622025000000|2021-05-26 10:30:00|26660.55|26660.55|26612.31|26612.31|26660.55|26660.55|26612.12|26612.12|0
1622025300000|2021-05-26 10:35:00|26612.69|26612.69|26615.03|26615.03|26619.15|26619.15|26596.53|26596.53|0
1622025600000|2021-05-26 10:40:00|26615.63|26615.63|26603.61|26603.61|26622.3|26622.3|26603.45|26603.45|0
1622025900000|2021-05-26 10:45:00|26603.01|26603.01|26605.45|26605.45|26605.45|26605.45|26588.85|26588.85|0
1622026200000|2021-05-26 10:50:00|26601.91|26601.91|26634.68|26634.68|26634.68|26634.68|26601.31|26601.31|0
1622026500000|2021-05-26 10:55:00|26634.3|26634.3|26636.64|26636.64|26653.33|26653.33|26614.38|26614.38|0
1622026800000|2021-05-26 11:00:00|26637.84|26637.84|26639.77|26639.77|26646.85|26646.85|26628.57|26628.57|0
1622027100000|2021-05-26 11:05:00|26643.31|26643.31|26653.72|26653.72|26657.26|26657.26|26638.95|26638.95|0
1622027400000|2021-05-26 11:10:00|26653.52|26653.52|26658.46|26658.46|26658.46|26658.46|26639.55|26639.55|0
1622027700000|2021-05-26 11:15:00|26657.86|26657.86|26647.62|26647.62|26658.24|26658.24|26644.08|26644.08|0
1622028000000|2021-05-26 11:20:00|26648.03|26648.03|26705.37|26705.37|26715.03|26715.03|26638.81|26638.81|0
1622028300000|2021-05-26 11:25:00|26708.91|26708.91|26681.32|26681.32|26726.4|26726.4|26677.21|26677.21|0
1622028600000|2021-05-26 11:30:00|26679.98|26679.98|26675.07|26675.07|26684.67|26684.67|26675.07|26675.07|0
1622028900000|2021-05-26 11:35:00|26664.45|26664.45|26666.06|26666.06|26673.91|26673.91|26659.55|26659.55|0
1622029200000|2021-05-26 11:40:00|26669.6|26669.6|26646.93|26646.93|26670.01|26670.01|26639.85|26639.85|0
1622029500000|2021-05-26 11:45:00|26646.55|26646.55|26657.17|26657.17|26657.17|26657.17|26638.86|26638.86|0
1622029800000|2021-05-26 11:50:00|26664.25|26664.25|26638.7|26638.7|26671.34|26671.34|26638.7|26638.7|0
1622030100000|2021-05-26 11:55:00|26635.16|26635.16|26603.1|26603.1|26635.16|26635.16|26601.94|26601.94|0
1622030400000|2021-05-26 12:00:00|26602.49|26602.49|26567.05|26567.05|26607.98|26607.98|26556.43|26556.43|0
1622030700000|2021-05-26 12:05:00|26563.51|26563.51|26615.39|26615.39|26615.39|26615.39|26560.16|26560.16|0
1622031000000|2021-05-26 12:10:00|26614.43|26614.43|26598.08|26598.08|26644.16|26644.16|26596.93|26596.93|0
1622031300000|2021-05-26 12:15:00|26599.28|26599.28|26631.15|26631.15|26631.15|26631.15|26599.28|26599.28|0
1622031600000|2021-05-26 12:20:00|26634.69|26634.69|26646.93|26646.93|26646.93|26646.93|26628.4|26628.4|0
1622031900000|2021-05-26 12:25:00|26650.47|26650.47|26665.04|26665.04|26675.64|26675.64|26646.93|26646.93|0
1622032200000|2021-05-26 12:30:00|26668.58|26668.58|26660.54|26660.54|26673.35|26673.35|26656.61|26656.61|0
1622032500000|2021-05-26 12:35:00|26657|26657|26632.02|26632.02|26657.41|26657.41|26623.98|26623.98|0
1622032800000|2021-05-26 12:40:00|26628.48|26628.48|26625.97|26625.97|26636.6|26636.6|26624.93|26624.93|0
1622033100000|2021-05-26 12:45:00|26625.37|26625.37|26624.58|26624.58|26632.46|26632.46|26617.69|26617.69|0
1622033400000|2021-05-26 12:50:00|26624.96|26624.96|26625.78|26625.78|26629.52|26629.52|26622.05|26622.05|0
1622033700000|2021-05-26 12:55:00|26625.98|26625.98|26641.75|26641.75|26641.75|26641.75|26623.64|26623.64|0
1622034000000|2021-05-26 13:00:00|26645.3|26645.3|26656.14|26656.14|26674.01|26674.01|26645.3|26645.3|0
1622034300000|2021-05-26 13:05:00|26656.55|26656.55|26653.8|26653.8|26667.77|26667.77|26653.61|26653.61|0
1622034600000|2021-05-26 13:10:00|26652.98|26652.98|26688.64|26688.64|26688.64|26688.64|26652.82|26652.82|0
1622034900000|2021-05-26 13:15:00|26692.18|26692.18|26682.54|26682.54|26696.3|26696.3|26679|26679|0
1622035200000|2021-05-26 13:20:00|26682.95|26682.95|26716.1|26716.1|26719.06|26719.06|26682.79|26682.79|0
1622035500000|2021-05-26 13:25:00|26716.48|26716.48|26711.9|26711.9|26727.1|26727.1|26711.9|26711.9|0
1622035800000|2021-05-26 13:30:00|26708.36|26708.36|26715.66|26715.66|26727.9|26727.9|26697.74|26697.74|0
1622036100000|2021-05-26 13:35:00|26719.2|26719.2|26675.31|26675.31|26722.52|26722.52|26650.52|26650.52|0
1622036400000|2021-05-26 13:40:00|26678.85|26678.85|26667.24|26667.24|26694.44|26694.44|26661.97|26661.97|0
1622036700000|2021-05-26 13:45:00|26670.78|26670.78|26659.94|26659.94|26681.41|26681.41|26649.32|26649.32|0
1622037000000|2021-05-26 13:50:00|26659.75|26659.75|26665.12|26665.12|26679.29|26679.29|26646.6|26646.6|0
1622037300000|2021-05-26 13:55:00|26668.67|26668.67|26701.11|26701.11|26701.11|26701.11|26661.97|26661.97|0
1622037600000|2021-05-26 14:00:00|26711.74|26711.74|26753.73|26753.73|26769.09|26769.09|26704.65|26704.65|0
1622037900000|2021-05-26 14:05:00|26746.64|26746.64|26764.25|26764.25|26764.64|26764.64|26721.57|26721.57|0
1622038200000|2021-05-26 14:10:00|26763.65|26763.65|26759.77|26759.77|26781.23|26781.23|26749.49|26749.49|0
1622038500000|2021-05-26 14:15:00|26763.31|26763.31|26751.67|26751.67|26766.44|26766.44|26741.05|26741.05|0
1622038800000|2021-05-26 14:20:00|26748.13|26748.13|26750.99|26750.99|26754.92|26754.92|26731.56|26731.56|0
1622039100000|2021-05-26 14:25:00|26754.53|26754.53|26706.94|26706.94|26754.53|26754.53|26706.94|26706.94|0
1622039400000|2021-05-26 14:30:00|26710.48|26710.48|26723.44|26723.44|26723.44|26723.44|26707.7|26707.7|0
1622039700000|2021-05-26 14:35:00|26722.87|26722.87|26702.38|26702.38|26723.44|26723.44|26702.38|26702.38|0
1622040000000|2021-05-26 14:40:00|26695.3|26695.3|26710.84|26710.84|26710.84|26710.84|26688.22|26688.22|0
1622040300000|2021-05-26 14:45:00|26696.67|26696.67|26683.9|26683.9|26704.77|26704.77|26683.3|26683.3|0
1622040600000|2021-05-26 14:50:00|26680.36|26680.36|26680.14|26680.14|26683.68|26683.68|26662.63|26662.63|0
1622040900000|2021-05-26 14:55:00|26680.74|26680.74|26711.67|26711.67|26722.49|26722.49|26680.74|26680.74|0
1622041200000|2021-05-26 15:00:00|26708.13|26708.13|26714.23|26714.23|26744.15|26744.15|26708.13|26708.13|0
1622041500000|2021-05-26 15:05:00|26714.61|26714.61|26720.1|26720.1|26736.44|26736.44|26714.23|26714.23|0
1622041800000|2021-05-26 15:10:00|26719.71|26719.71|26725.24|26725.24|26733.69|26733.69|26711.87|26711.87|0
1622042100000|2021-05-26 15:15:00|26728.78|26728.78|26722.84|26722.84|26742.94|26742.94|26711.62|26711.62|0
1622042400000|2021-05-26 15:20:00|26723.04|26723.04|26708.84|26708.84|26726.17|26726.17|26708.65|26708.65|0
1622042700000|2021-05-26 15:25:00|26712.39|26712.39|26722.72|26722.72|26726.8|26726.8|26709.26|26709.26|0
1622099700000|2021-05-27 07:15:00|26646.69|26646.69|26645.06|26645.06|26676.66|26676.66|26636.08|26636.08|0
1622100000000|2021-05-27 07:20:00|26652.13|26652.13|26637.32|26637.32|26671.34|26671.34|26636.72|26636.72|0
1622100300000|2021-05-27 07:25:00|26633.78|26633.78|26645.5|26645.5|26653.78|26653.78|26618.82|26618.82|0
1622100600000|2021-05-27 07:30:00|26641.97|26641.97|26671.52|26671.52|26671.52|26671.52|26632.01|26632.01|0
1622100900000|2021-05-27 07:35:00|26664.45|26664.45|26635.96|26635.96|26682.54|26682.54|26632.42|26632.42|0
1622101200000|2021-05-27 07:40:00|26632.42|26632.42|26639.62|26639.62|26642.43|26642.43|26624.75|26624.75|0
1622101500000|2021-05-27 07:45:00|26643.15|26643.15|26638.44|26638.44|26650.46|26650.46|26637.84|26637.84|0
1622101800000|2021-05-27 07:50:00|26638.68|26638.68|26605.47|26605.47|26656.6|26656.6|26594.86|26594.86|0
1622102100000|2021-05-27 07:55:00|26604.87|26604.87|26640.84|26640.84|26640.84|26640.84|26604.87|26604.87|0
1622102400000|2021-05-27 08:00:00|26641.44|26641.44|26659.09|26659.09|26663.66|26663.66|26641.44|26641.44|0
1622102700000|2021-05-27 08:05:00|26655.55|26655.55|26647.66|26647.66|26655.55|26655.55|26644.13|26644.13|0
1622103000000|2021-05-27 08:10:00|26648.07|26648.07|26641.95|26641.95|26650.47|26650.47|26641.95|26641.95|0
1622103300000|2021-05-27 08:15:00|26638.42|26638.42|26625.43|26625.43|26641.95|26641.95|26618.96|26618.96|0
1622103600000|2021-05-27 08:20:00|26625.84|26625.84|26661.6|26661.6|26661.6|26661.6|26625.84|26625.84|0
1622103900000|2021-05-27 08:25:00|26665.14|26665.14|26640.23|26640.23|26665.14|26665.14|26636.69|26636.69|0
1622104200000|2021-05-27 08:30:00|26639.62|26639.62|26631.06|26631.06|26639.62|26639.62|26628.54|26628.54|0
1622104500000|2021-05-27 08:35:00|26627.53|26627.53|26602.9|26602.9|26627.53|26627.53|26601.05|26601.05|0
1622104800000|2021-05-27 08:40:00|26599.37|26599.37|26588.76|26588.76|26599.97|26599.97|26588.76|26588.76|0
1622105100000|2021-05-27 08:45:00|26581.69|26581.69|26584.99|26584.99|26584.99|26584.99|26570.37|26570.37|0
1622105400000|2021-05-27 08:50:00|26584.39|26584.39|26630.64|26630.64|26630.64|26630.64|26584.39|26584.39|0
1622105700000|2021-05-27 08:55:00|26623.57|26623.57|26628.52|26628.52|26639.32|26639.32|26616.5|26616.5|0
1622106000000|2021-05-27 09:00:00|26628.11|26628.11|26622.05|26622.05|26631.65|26631.65|26607.31|26607.31|0
1622106300000|2021-05-27 09:05:00|26622.87|26622.87|26616.31|26616.31|26628.52|26628.52|26612.77|26612.77|0
1622106600000|2021-05-27 09:10:00|26616.91|26616.91|26624.46|26624.46|26635.06|26635.06|26616.91|26616.91|0
1622106900000|2021-05-27 09:15:00|26623.98|26623.98|26632.2|26632.2|26636.73|26636.73|26622.42|26622.42|0
1622107200000|2021-05-27 09:20:00|26632.61|26632.61|26631.55|26631.55|26639.68|26639.68|26628.02|26628.02|0
1622107500000|2021-05-27 09:25:00|26628.02|26628.02|26613.71|26613.71|26632.37|26632.37|26610.17|26610.17|0
1622107800000|2021-05-27 09:30:00|26606.64|26606.64|26601.81|26601.81|26619.64|26619.64|26594.3|26594.3|0
1622108100000|2021-05-27 09:35:00|26601.4|26601.4|26597.48|26597.48|26604.94|26604.94|26597.48|26597.48|0
1622108400000|2021-05-27 09:40:00|26593.95|26593.95|26599.07|26599.07|26599.31|26599.31|26593.95|26593.95|0
1622108700000|2021-05-27 09:45:00|26595.54|26595.54|26598.66|26598.66|26598.66|26598.66|26587.46|26587.46|0
1622109000000|2021-05-27 09:50:00|26599.14|26599.14|26608.24|26608.24|26615.91|26615.91|26599.14|26599.14|0
1622109300000|2021-05-27 09:55:00|26611.77|26611.77|26591.56|26591.56|26611.77|26611.77|26588.03|26588.03|0
1622109600000|2021-05-27 10:00:00|26588.03|26588.03|26564.12|26564.12|26588.03|26588.03|26564.12|26564.12|0
1622109900000|2021-05-27 10:05:00|26560.58|26560.58|26566.82|26566.82|26569.11|26569.11|26546.71|26546.71|0
1622110200000|2021-05-27 10:10:00|26567.3|26567.3|26564.8|26564.8|26570.6|26570.6|26564.8|26564.8|0
1622110500000|2021-05-27 10:15:00|26568.34|26568.34|26579.43|26579.43|26579.43|26579.43|26558.22|26558.22|0
1622110800000|2021-05-27 10:20:00|26579.67|26579.67|26571.08|26571.08|26579.67|26579.67|26567.37|26567.37|0
1622111100000|2021-05-27 10:25:00|26570.11|26570.11|26589.48|26589.48|26603.62|26603.62|26570.11|26570.11|0
1622111400000|2021-05-27 10:30:00|26589.72|26589.72|26609.38|26609.38|26609.38|26609.38|26588.99|26588.99|0
1622111700000|2021-05-27 10:35:00|26605.85|26605.85|26621.5|26621.5|26621.91|26621.91|26602.31|26602.31|0
1622112000000|2021-05-27 10:40:00|26614.43|26614.43|26589.57|26589.57|26614.43|26614.43|26589.57|26589.57|0
1622112300000|2021-05-27 10:45:00|26600.18|26600.18|26607.9|26607.9|26621.63|26621.63|26600.18|26600.18|0
1622112600000|2021-05-27 10:50:00|26611.43|26611.43|26607.49|26607.49|26611.92|26611.92|26607.49|26607.49|0
1622112900000|2021-05-27 10:55:00|26603.95|26603.95|26639.71|26639.71|26639.71|26639.71|26600.42|26600.42|0
1622113200000|2021-05-27 11:00:00|26636.18|26636.18|26626.22|26626.22|26639.95|26639.95|26625.81|26625.81|0
1622113500000|2021-05-27 11:05:00|26619.15|26619.15|26627.71|26627.71|26633.54|26633.54|26618.74|26618.74|0
1622113800000|2021-05-27 11:10:00|26628.31|26628.31|26595.9|26595.9|26631.85|26631.85|26595.9|26595.9|0
1622114100000|2021-05-27 11:15:00|26595.41|26595.41|26605.18|26605.18|26605.18|26605.18|26595.41|26595.41|0
1622114400000|2021-05-27 11:20:00|26608.71|26608.71|26605.56|26605.56|26613.45|26613.45|26602.02|26602.02|0
1622114700000|2021-05-27 11:25:00|26609.09|26609.09|26619.82|26619.82|26623.35|26623.35|26608.61|26608.61|0
1622115000000|2021-05-27 11:30:00|26616.28|26616.28|26619.82|26619.82|26619.82|26619.82|26616.28|26616.28|0
1622115300000|2021-05-27 11:35:00|26619.22|26619.22|26621.14|26621.14|26624.68|26624.68|26612.15|26612.15|0
1622115600000|2021-05-27 11:40:00|26620.9|26620.9|26625.45|26625.45|26628.57|26628.57|26617.12|26617.12|0
1622115900000|2021-05-27 11:45:00|26628.98|26628.98|26631.1|26631.1|26646.47|26646.47|26628.98|26628.98|0
1622116200000|2021-05-27 11:50:00|26627.56|26627.56|26623.42|26623.42|26631.1|26631.1|26623.01|26623.01|0
1622116500000|2021-05-27 11:55:00|26630.49|26630.49|26642.67|26642.67|26642.67|26642.67|26629.89|26629.89|0
1622116800000|2021-05-27 12:00:00|26635.6|26635.6|26633.98|26633.98|26660.95|26660.95|26624.39|26624.39|0
1622117100000|2021-05-27 12:05:00|26634.47|26634.47|26618.91|26618.91|26637.52|26637.52|26612.25|26612.25|0
1622117400000|2021-05-27 12:10:00|26615.37|26615.37|26600.39|26600.39|26615.37|26615.37|26600.15|26600.15|0
1622117700000|2021-05-27 12:15:00|26599.57|26599.57|26595.36|26595.36|26599.57|26599.57|26594.52|26594.52|0
1622118000000|2021-05-27 12:20:00|26591.83|26591.83|26592.02|26592.02|26597.16|26597.16|26584.95|26584.95|0
1622118300000|2021-05-27 12:25:00|26595.55|26595.55|26585.19|26585.19|26603.03|26603.03|26585.19|26585.19|0
1622118600000|2021-05-27 12:30:00|26581.65|26581.65|26611.24|26611.24|26612.2|26612.2|26581.65|26581.65|0
1622118900000|2021-05-27 12:35:00|26607.7|26607.7|26612.99|26612.99|26616.7|26616.7|26602.56|26602.56|0
1622119200000|2021-05-27 12:40:00|26613.59|26613.59|26605.32|26605.32|26613.59|26613.59|26601.78|26601.78|0
1622119500000|2021-05-27 12:45:00|26608.85|26608.85|26609.63|26609.63|26613.76|26613.76|26608.85|26608.85|0
1622119800000|2021-05-27 12:50:00|26609.38|26609.38|26621.72|26621.72|26621.97|26621.97|26609.38|26609.38|0
1622120100000|2021-05-27 12:55:00|26625.26|26625.26|26621.31|26621.31|26628.99|26628.99|26617.78|26617.78|0
1622120400000|2021-05-27 13:00:00|26628.38|26628.38|26618.67|26618.67|26649.6|26649.6|26618.19|26618.19|0
1622120700000|2021-05-27 13:05:00|26618.07|26618.07|26618.31|26618.31|26621.85|26621.85|26610.76|26610.76|0
1622121000000|2021-05-27 13:10:00|26618.72|26618.72|26626.03|26626.03|26626.03|26626.03|26618.72|26618.72|0
1622121300000|2021-05-27 13:15:00|26629.57|26629.57|26627.24|26627.24|26629.57|26629.57|26615.02|26615.02|0
1622121600000|2021-05-27 13:20:00|26623.71|26623.71|26621.38|26621.38|26627.24|26627.24|26619.93|26619.93|0
1622121900000|2021-05-27 13:25:00|26614.31|26614.31|26642.47|26642.47|26642.54|26642.54|26610.77|26610.77|0
1622122200000|2021-05-27 13:30:00|26646|26646|26638.06|26638.06|26666.8|26666.8|26631.59|26631.59|0
1622122500000|2021-05-27 13:35:00|26641.6|26641.6|26639.58|26639.58|26657.91|26657.91|26634.84|26634.84|0
1622122800000|2021-05-27 13:40:00|26643.12|26643.12|26668.39|26668.39|26668.99|26668.99|26642.4|26642.4|0
1622123100000|2021-05-27 13:45:00|26669.59|26669.59|26648.86|26648.86|26676.3|26676.3|26635.97|26635.97|0
1622123400000|2021-05-27 13:50:00|26647.65|26647.65|26625.6|26625.6|26647.65|26647.65|26617.93|26617.93|0
1622123700000|2021-05-27 13:55:00|26632.67|26632.67|26637.62|26637.62|26653.83|26653.83|26624.95|26624.95|0
1622124000000|2021-05-27 14:00:00|26644.69|26644.69|26645.7|26645.7|26649.24|26649.24|26635.51|26635.51|0
1622124300000|2021-05-27 14:05:00|26649.24|26649.24|26632.4|26632.4|26649.24|26649.24|26628.87|26628.87|0
1622124600000|2021-05-27 14:10:00|26633|26633|26646.5|26646.5|26650.68|26650.68|26633|26633|0
1622124900000|2021-05-27 14:15:00|26650.03|26650.03|26636.25|26636.25|26654.05|26654.05|26631.52|26631.52|0
1622125200000|2021-05-27 14:20:00|26632.72|26632.72|26625.23|26625.23|26639.19|26639.19|26618.16|26618.16|0
1622125500000|2021-05-27 14:25:00|26624.63|26624.63|26635.77|26635.77|26639.31|26639.31|26616.6|26616.6|0
1622125800000|2021-05-27 14:30:00|26632.24|26632.24|26634.04|26634.04|26638.71|26638.71|26628.1|26628.1|0
1622126100000|2021-05-27 14:35:00|26633.44|26633.44|26633.44|26633.44|26633.68|26633.68|26626.61|26626.61|0
1622126400000|2021-05-27 14:40:00|26632.95|26632.95|26631.03|26631.03|26633.89|26633.89|26630.36|26630.36|0
1622126700000|2021-05-27 14:45:00|26634.57|26634.57|26629|26629|26636.68|26636.68|26621.82|26621.82|0
1622127000000|2021-05-27 14:50:00|26625.47|26625.47|26632.39|26632.39|26635.33|26635.33|26616.33|26616.33|0
1622127300000|2021-05-27 14:55:00|26631.79|26631.79|26629.56|26629.56|26632.63|26632.63|26624.72|26624.72|0
1622127600000|2021-05-27 15:00:00|26626.02|26626.02|26627.05|26627.05|26634.9|26634.9|26626.02|26626.02|0
1622127900000|2021-05-27 15:05:00|26623.52|26623.52|26624|26624|26633.52|26633.52|26600.58|26600.58|0
1622128200000|2021-05-27 15:10:00|26620.46|26620.46|26618.78|26618.78|26622.8|26622.8|26610.5|26610.5|0
1622128500000|2021-05-27 15:15:00|26622.31|26622.31|26625.39|26625.39|26628.37|26628.37|26620.7|26620.7|0
1622128800000|2021-05-27 15:20:00|26625.8|26625.8|26613.53|26613.53|26625.8|26625.8|26613.28|26613.28|0
1622129100000|2021-05-27 15:25:00|26614.35|26614.35|26565.91|26565.91|26627.4|26627.4|26565.91|26565.91|0
1622186100000|2021-05-28 07:15:00|26553.05|26553.05|26540.71|26540.71|26561.75|26561.75|26537.12|26537.12|0
1622186400000|2021-05-28 07:20:00|26544.24|26544.24|26573.75|26573.75|26584.35|26584.35|26544.24|26544.24|0
1622186700000|2021-05-28 07:25:00|26577.28|26577.28|26545.97|26545.97|26577.28|26577.28|26538.9|26538.9|0
1622187000000|2021-05-28 07:30:00|26538.9|26538.9|26542.84|26542.84|26542.84|26542.84|26521.15|26521.15|0
1622187300000|2021-05-28 07:35:00|26546.38|26546.38|26545.22|26545.22|26562.9|26562.9|26538.15|26538.15|0
1622187600000|2021-05-28 07:40:00|26548.76|26548.76|26548.16|26548.16|26562.9|26562.9|26548.16|26548.16|0
1622187900000|2021-05-28 07:45:00|26544.62|26544.62|26544.62|26544.62|26545.22|26545.22|26537.55|26537.55|0
1622188200000|2021-05-28 07:50:00|26544.38|26544.38|26533.05|26533.05|26548.63|26548.63|26530.96|26530.96|0
1622188500000|2021-05-28 07:55:00|26540.12|26540.12|26542.31|26542.31|26549.62|26549.62|26529.52|26529.52|0
1622188800000|2021-05-28 08:00:00|26542.79|26542.79|26555.3|26555.3|26582.4|26582.4|26542.79|26542.79|0
1622189100000|2021-05-28 08:05:00|26558.84|26558.84|26554.86|26554.86|26564.27|26564.27|26554.86|26554.86|0
1622189400000|2021-05-28 08:10:00|26547.79|26547.79|26555.58|26555.58|26560.13|26560.13|26547.6|26547.6|0
1622189700000|2021-05-28 08:15:00|26548.51|26548.51|26518.98|26518.98|26556.06|26556.06|26518.98|26518.98|0
1622190000000|2021-05-28 08:20:00|26515.45|26515.45|26508.04|26508.04|26515.69|26515.69|26502.63|26502.63|0
1622190300000|2021-05-28 08:25:00|26518.65|26518.65|26539.89|26539.89|26547.2|26547.2|26518.65|26518.65|0
1622190600000|2021-05-28 08:30:00|26540.49|26540.49|26512.77|26512.77|26540.49|26540.49|26502.16|26502.16|0
1622190900000|2021-05-28 08:35:00|26512.36|26512.36|26533.18|26533.18|26540.25|26540.25|26512.36|26512.36|0
1622191200000|2021-05-28 08:40:00|26533.42|26533.42|26520.4|26520.4|26533.42|26533.42|26511.03|26511.03|0
1622191500000|2021-05-28 08:45:00|26513.33|26513.33|26508.18|26508.18|26518.23|26518.23|26506.9|26506.9|0
1622191800000|2021-05-28 08:50:00|26511.72|26511.72|26530.16|26530.16|26544.3|26544.3|26511.72|26511.72|0
1622192100000|2021-05-28 08:55:00|26530.4|26530.4|26536.99|26536.99|26546.15|26546.15|26528.96|26528.96|0
1622192400000|2021-05-28 09:00:00|26529.92|26529.92|26530.35|26530.35|26534.3|26534.3|26526.58|26526.58|0
1622192700000|2021-05-28 09:05:00|26530.11|26530.11|26521.91|26521.91|26530.11|26530.11|26521.91|26521.91|0
1622193000000|2021-05-28 09:10:00|26507.77|26507.77|26528.42|26528.42|26531.79|26531.79|26507.77|26507.77|0
1622193300000|2021-05-28 09:15:00|26524.89|26524.89|26526.41|26526.41|26539.03|26539.03|26524.36|26524.36|0
1622193600000|2021-05-28 09:20:00|26526.82|26526.82|26532.44|26532.44|26536.94|26536.94|26526.82|26526.82|0
1622193900000|2021-05-28 09:25:00|26528.9|26528.9|26526.28|26526.28|26541.65|26541.65|26526.28|26526.28|0
1622194200000|2021-05-28 09:30:00|26533.35|26533.35|26530.64|26530.64|26533.35|26533.35|26523.57|26523.57|0
1622194500000|2021-05-28 09:35:00|26537.71|26537.71|26537.42|26537.42|26554.9|26554.9|26537.01|26537.01|0
1622194800000|2021-05-28 09:40:00|26530.35|26530.35|26526.46|26526.46|26533.89|26533.89|26521.72|26521.72|0
1622195100000|2021-05-28 09:45:00|26527.66|26527.66|26519.51|26519.51|26528.26|26528.26|26515.97|26515.97|0
1622195400000|2021-05-28 09:50:00|26512.43|26512.43|26527.22|26527.22|26529.75|26529.75|26511.83|26511.83|0
1622195700000|2021-05-28 09:55:00|26534.29|26534.29|26535.49|26535.49|26535.49|26535.49|26533.81|26533.81|0
1622196000000|2021-05-28 10:00:00|26531.96|26531.96|26521.83|26521.83|26545.5|26545.5|26518.3|26518.3|0
1622196300000|2021-05-28 10:05:00|26521.23|26521.23|26506.32|26506.32|26521.23|26521.23|26506.01|26506.01|0
1622196600000|2021-05-28 10:10:00|26502.79|26502.79|26523.35|26523.35|26526.88|26526.88|26498.24|26498.24|0
1622196900000|2021-05-28 10:15:00|26522.87|26522.87|26508.58|26508.58|26523.35|26523.35|26508.58|26508.58|0
1622197200000|2021-05-28 10:20:00|26512.11|26512.11|26529.63|26529.63|26536.46|26536.46|26512.11|26512.11|0
1622197500000|2021-05-28 10:25:00|26530.04|26530.04|26516.38|26516.38|26530.04|26530.04|26516.38|26516.38|0
1622197800000|2021-05-28 10:30:00|26512.85|26512.85|26518.9|26518.9|26522.43|26522.43|26512.85|26512.85|0
1622198100000|2021-05-28 10:35:00|26519.14|26519.14|26530.57|26530.57|26534.1|26534.1|26519.14|26519.14|0
1622198400000|2021-05-28 10:40:00|26530.32|26530.32|26539.08|26539.08|26539.08|26539.08|26530.32|26530.32|0
1622198700000|2021-05-28 10:45:00|26542.61|26542.61|26541.08|26541.08|26560.77|26560.77|26541.08|26541.08|0
1622199000000|2021-05-28 10:50:00|26548.15|26548.15|26599.85|26599.85|26599.85|26599.85|26548.15|26548.15|0
1622199300000|2021-05-28 10:55:00|26603.38|26603.38|26637.48|26637.48|26637.48|26637.48|26603.38|26603.38|0
1622199600000|2021-05-28 11:00:00|26636.88|26636.88|26578.42|26578.42|26636.88|26636.88|26573.08|26573.08|0
1622199900000|2021-05-28 11:05:00|26574.88|26574.88|26589.98|26589.98|26593.52|26593.52|26574.88|26574.88|0
1622200200000|2021-05-28 11:10:00|26597.05|26597.05|26598.67|26598.67|26604.12|26604.12|26589.98|26589.98|0
1622200500000|2021-05-28 11:15:00|26591.6|26591.6|26573.73|26573.73|26595.13|26595.13|26566.44|26566.44|0
1622200800000|2021-05-28 11:20:00|26577.26|26577.26|26570.87|26570.87|26577.94|26577.94|26570.87|26570.87|0
1622201100000|2021-05-28 11:25:00|26563.8|26563.8|26562.83|26562.83|26567.33|26567.33|26562.83|26562.83|0
1622201400000|2021-05-28 11:30:00|26566.37|26566.37|26572.84|26572.84|26584.04|26584.04|26566.37|26566.37|0
1622201700000|2021-05-28 11:35:00|26572.43|26572.43|26572.24|26572.24|26572.84|26572.84|26568.7|26568.7|0
1622202000000|2021-05-28 11:40:00|26572.72|26572.72|26579.79|26579.79|26580.39|26580.39|26569.18|26569.18|0
1622202300000|2021-05-28 11:45:00|26580.39|26580.39|26597.58|26597.58|26597.58|26597.58|26580.39|26580.39|0
1622202600000|2021-05-28 11:50:00|26597.99|26597.99|26605.73|26605.73|26613.21|26613.21|26595.78|26595.78|0
1622202900000|2021-05-28 11:55:00|26612.8|26612.8|26619.87|26619.87|26623.41|26623.41|26612.8|26612.8|0
1622203200000|2021-05-28 12:00:00|26616.34|26616.34|26602.8|26602.8|26616.34|26616.34|26598.66|26598.66|0
1622203500000|2021-05-28 12:05:00|26606.33|26606.33|26579.85|26579.85|26606.33|26606.33|26572.3|26572.3|0
1622203800000|2021-05-28 12:10:00|26576.32|26576.32|26577.16|26577.16|26584.23|26584.23|26576.32|26576.32|0
1622204100000|2021-05-28 12:15:00|26575.96|26575.96|26574.54|26574.54|26583.03|26583.03|26570.81|26570.81|0
1622204400000|2021-05-28 12:20:00|26575.14|26575.14|26597.65|26597.65|26597.65|26597.65|26575.14|26575.14|0
1622204700000|2021-05-28 12:25:00|26598.25|26598.25|26606.4|26606.4|26606.4|26606.4|26587.64|26587.64|0
1622205000000|2021-05-28 12:30:00|26609.94|26609.94|26623.89|26623.89|26623.89|26623.89|26603.28|26603.28|0
1622205300000|2021-05-28 12:35:00|26624.13|26624.13|26605.2|26605.2|26624.13|26624.13|26605.2|26605.2|0
1622205600000|2021-05-28 12:40:00|26604.96|26604.96|26611.43|26611.43|26612.63|26612.63|26604.96|26604.96|0
1622205900000|2021-05-28 12:45:00|26611.19|26611.19|26619.94|26619.94|26619.94|26619.94|26608.74|26608.74|0
1622206200000|2021-05-28 12:50:00|26623.48|26623.48|26642.41|26642.41|26642.41|26642.41|26623.48|26623.48|0
1622206500000|2021-05-28 12:55:00|26638.88|26638.88|26635.15|26635.15|26638.88|26638.88|26627.26|26627.26|0
1622206800000|2021-05-28 13:00:00|26642.22|26642.22|26627.48|26627.48|26645.76|26645.76|26627.48|26627.48|0
1622207100000|2021-05-28 13:05:00|26627.07|26627.07|26622.33|26622.33|26629.88|26629.88|26618.79|26618.79|0
1622207400000|2021-05-28 13:10:00|26621.92|26621.92|26625.14|26625.14|26628.68|26628.68|26611|26611|0
1622207700000|2021-05-28 13:15:00|26624.73|26624.73|26618.46|26618.46|26624.73|26624.73|26609.71|26609.71|0
1622208000000|2021-05-28 13:20:00|26617.86|26617.86|26622|26622|26626.13|26626.13|26617.86|26617.86|0
1622208300000|2021-05-28 13:25:00|26625.53|26625.53|26621.56|26621.56|26625.53|26625.53|26598.57|26598.57|0
1622208600000|2021-05-28 13:30:00|26607.42|26607.42|26621.73|26621.73|26649.6|26649.6|26606.46|26606.46|0
1622208900000|2021-05-28 13:35:00|26625.27|26625.27|26643.11|26643.11|26657.85|26657.85|26625.27|26625.27|0
1622209200000|2021-05-28 13:40:00|26639.58|26639.58|26664.04|26664.04|26664.04|26664.04|26624.43|26624.43|0
1622209500000|2021-05-28 13:45:00|26664.64|26664.64|26713.38|26713.38|26750.06|26750.06|26664.64|26664.64|0
1622209800000|2021-05-28 13:50:00|26709.85|26709.85|26729.13|26729.13|26746.81|26746.81|26702.78|26702.78|0
1622210100000|2021-05-28 13:55:00|26725.6|26725.6|26738.97|26738.97|26745.97|26745.97|26711.22|26711.22|0
1622210400000|2021-05-28 14:00:00|26742.5|26742.5|26704.99|26704.99|26746.04|26746.04|26697.92|26697.92|0
1622210700000|2021-05-28 14:05:00|26708.53|26708.53|26729.74|26729.74|26743.88|26743.88|26708.53|26708.53|0
1622211000000|2021-05-28 14:10:00|26726.2|26726.2|26709.6|26709.6|26726.2|26726.2|26699.6|26699.6|0
1622211300000|2021-05-28 14:15:00|26706.07|26706.07|26685.48|26685.48|26711.53|26711.53|26685.48|26685.48|0
1622211600000|2021-05-28 14:20:00|26689.02|26689.02|26697.1|26697.1|26707.34|26707.34|26685.48|26685.48|0
1622211900000|2021-05-28 14:25:00|26697.34|26697.34|26758.76|26758.76|26758.76|26758.76|26695.54|26695.54|0
1622212200000|2021-05-28 14:30:00|26759.17|26759.17|26730.6|26730.6|26770.26|26770.26|26730.6|26730.6|0
1622212500000|2021-05-28 14:35:00|26737.67|26737.67|26741.57|26741.57|26758.88|26758.88|26737.67|26737.67|0
1622212800000|2021-05-28 14:40:00|26741.81|26741.81|26720.19|26720.19|26749.37|26749.37|26720.19|26720.19|0
1622213100000|2021-05-28 14:45:00|26716.66|26716.66|26705.4|26705.4|26720.19|26720.19|26683.23|26683.23|0
1622213400000|2021-05-28 14:50:00|26701.86|26701.86|26676.27|26676.27|26701.86|26701.86|26676.27|26676.27|0
1622213700000|2021-05-28 14:55:00|26669.2|26669.2|26665.31|26665.31|26679.81|26679.81|26662.13|26662.13|0
1622214000000|2021-05-28 15:00:00|26658.24|26658.24|26649.36|26649.36|26661.77|26661.77|26649.36|26649.36|0
1622214300000|2021-05-28 15:05:00|26652.89|26652.89|26655.64|26655.64|26666.24|26666.24|26652.89|26652.89|0
1622214600000|2021-05-28 15:10:00|26655.4|26655.4|26677.45|26677.45|26677.69|26677.69|26655.4|26655.4|0
1622214900000|2021-05-28 15:15:00|26670.38|26670.38|26684.47|26684.47|26691.78|26691.78|26666.24|26666.24|0
1622215200000|2021-05-28 15:20:00|26684.88|26684.88|26678.89|26678.89|26684.88|26684.88|26673.55|26673.55|0
1622215500000|2021-05-28 15:25:00|26674.76|26674.76|26680.9|26680.9|26686.74|26686.74|26658.79|26658.79|0
1622531700000|2021-06-01 07:15:00|26583.69|26583.69|26538.71|26538.71|26590.76|26590.76|26538.71|26538.71|0
1622532000000|2021-06-01 07:20:00|26542.25|26542.25|26534.12|26534.12|26542.25|26542.25|26526.9|26526.9|0
1622532300000|2021-06-01 07:25:00|26533.52|26533.52|26522.36|26522.36|26541.72|26541.72|26518.83|26518.83|0
1622532600000|2021-06-01 07:30:00|26525.9|26525.9|26542.3|26542.3|26543.76|26543.76|26515.48|26515.48|0
1622532900000|2021-06-01 07:35:00|26556.44|26556.44|26603.48|26603.48|26603.48|26603.48|26556.44|26556.44|0
1622533200000|2021-06-01 07:40:00|26607.02|26607.02|26648.74|26648.74|26675.38|26675.38|26607.02|26607.02|0
1622533500000|2021-06-01 07:45:00|26645.2|26645.2|26610.69|26610.69|26659.34|26659.34|26610.69|26610.69|0
1622533800000|2021-06-01 07:50:00|26610.09|26610.09|26602.42|26602.42|26620.7|26620.7|26584.34|26584.34|0
1622534100000|2021-06-01 07:55:00|26603.24|26603.24|26655.91|26655.91|26666.51|26666.51|26596.73|26596.73|0
1622534400000|2021-06-01 08:00:00|26662.98|26662.98|26683.58|26683.58|26695.39|26695.39|26659.44|26659.44|0
1622534700000|2021-06-01 08:05:00|26683.83|26683.83|26729.3|26729.3|26729.3|26729.3|26683.83|26683.83|0
1622535000000|2021-06-01 08:10:00|26728.89|26728.89|26688.28|26688.28|26728.89|26728.89|26684.26|26684.26|0
1622535300000|2021-06-01 08:15:00|26684.74|26684.74|26691.62|26691.62|26695.15|26695.15|26670|26670|0
1622535600000|2021-06-01 08:20:00|26692.22|26692.22|26661.08|26661.08|26699.46|26699.46|26660.67|26660.67|0
1622535900000|2021-06-01 08:25:00|26657.54|26657.54|26668.87|26668.87|26682.56|26682.56|26657.54|26657.54|0
1622536200000|2021-06-01 08:30:00|26672.41|26672.41|26700.45|26700.45|26711.05|26711.05|26672.41|26672.41|0
1622536500000|2021-06-01 08:35:00|26701.05|26701.05|26684.6|26684.6|26719.54|26719.54|26673.59|26673.59|0
1622536800000|2021-06-01 08:40:00|26677.53|26677.53|26670.22|26670.22|26677.53|26677.53|26660.05|26660.05|0
1622537100000|2021-06-01 08:45:00|26677.29|26677.29|26705.38|26705.38|26708.92|26708.92|26673.76|26673.76|0
1622537400000|2021-06-01 08:50:00|26708.92|26708.92|26769.85|26769.85|26769.85|26769.85|26708.92|26708.92|0
1622537700000|2021-06-01 08:55:00|26773.38|26773.38|26774.64|26774.64|26793.35|26793.35|26766.31|26766.31|0
1622538000000|2021-06-01 09:00:00|26774.04|26774.04|26763.1|26763.1|26776.93|26776.93|26761.82|26761.82|0
1622538300000|2021-06-01 09:05:00|26762.13|26762.13|26789.75|26789.75|26791.36|26791.36|26755.31|26755.31|0
1622538600000|2021-06-01 09:10:00|26790.16|26790.16|26820.58|26820.58|26820.58|26820.58|26783.2|26783.2|0
1622538900000|2021-06-01 09:15:00|26824.11|26824.11|26812.77|26812.77|26843.09|26843.09|26811.87|26811.87|0
1622539200000|2021-06-01 09:20:00|26812.53|26812.53|26822.29|26822.29|26826.07|26826.07|26811.87|26811.87|0
1622539500000|2021-06-01 09:25:00|26825.82|26825.82|26822.7|26822.7|26826.42|26826.42|26814.21|26814.21|0
1622539800000|2021-06-01 09:30:00|26826.23|26826.23|26857.02|26857.02|26859.42|26859.42|26818.75|26818.75|0
1622540100000|2021-06-01 09:35:00|26853.48|26853.48|26843.81|26843.81|26853.48|26853.48|26837.56|26837.56|0
1622540400000|2021-06-01 09:40:00|26847.35|26847.35|26859.4|26859.4|26859.4|26859.4|26833.21|26833.21|0
1622540700000|2021-06-01 09:45:00|26862.93|26862.93|26854.37|26854.37|26871.08|26871.08|26852.08|26852.08|0
1622541000000|2021-06-01 09:50:00|26850.84|26850.84|26853.36|26853.36|26861.2|26861.2|26845.81|26845.81|0
1622541300000|2021-06-01 09:55:00|26853.85|26853.85|26854.91|26854.91|26859.53|26859.53|26842.09|26842.09|0
1622541600000|2021-06-01 10:00:00|26858.44|26858.44|26850.1|26850.1|26897.96|26897.96|26845.84|26845.84|0
1622541900000|2021-06-01 10:05:00|26853.63|26853.63|26845.45|26845.45|26857.77|26857.77|26843.63|26843.63|0
1622542200000|2021-06-01 10:10:00|26841.92|26841.92|26864.14|26864.14|26876.55|26876.55|26838.38|26838.38|0
1622542500000|2021-06-01 10:15:00|26860.61|26860.61|26821.07|26821.07|26860.61|26860.61|26821.07|26821.07|0
1622542800000|2021-06-01 10:20:00|26824.61|26824.61|26817.2|26817.2|26835.21|26835.21|26817.2|26817.2|0
1622543100000|2021-06-01 10:25:00|26824.27|26824.27|26818.69|26818.69|26824.27|26824.27|26815.15|26815.15|0
1622543400000|2021-06-01 10:30:00|26815.15|26815.15|26813.83|26813.83|26822.22|26822.22|26811.38|26811.38|0
1622543700000|2021-06-01 10:35:00|26814.31|26814.31|26815.78|26815.78|26822.25|26822.25|26810.2|26810.2|0
1622544000000|2021-06-01 10:40:00|26815.29|26815.29|26816.11|26816.11|26819.65|26819.65|26812.58|26812.58|0
1622544300000|2021-06-01 10:45:00|26819.65|26819.65|26811.98|26811.98|26819.65|26819.65|26809.04|26809.04|0
1622544600000|2021-06-01 10:50:00|26812.46|26812.46|26819.53|26819.53|26822.58|26822.58|26811.98|26811.98|0
1622544900000|2021-06-01 10:55:00|26823.07|26823.07|26820.91|26820.91|26846.85|26846.85|26819.53|26819.53|0
1622545200000|2021-06-01 11:00:00|26817.37|26817.37|26831.22|26831.22|26839.37|26839.37|26817.37|26817.37|0
1622545500000|2021-06-01 11:05:00|26834.76|26834.76|26847.38|26847.38|26847.38|26847.38|26832.64|26832.64|0
1622545800000|2021-06-01 11:10:00|26847.14|26847.14|26816.29|26816.29|26847.14|26847.14|26812.76|26812.76|0
1622546100000|2021-06-01 11:15:00|26819.83|26819.83|26809.03|26809.03|26823.17|26823.17|26805.49|26805.49|0
1622546400000|2021-06-01 11:20:00|26804.89|26804.89|26777.02|26777.02|26804.89|26804.89|26777.02|26777.02|0
1622546700000|2021-06-01 11:25:00|26777.62|26777.62|26788.63|26788.63|26795.7|26795.7|26776.42|26776.42|0
1622547000000|2021-06-01 11:30:00|26785.1|26785.1|26783.55|26783.55|26788.63|26788.63|26783.55|26783.55|0
1622547300000|2021-06-01 11:35:00|26784.15|26784.15|26787.69|26787.69|26788.29|26788.29|26781.22|26781.22|0
1622547600000|2021-06-01 11:40:00|26791.22|26791.22|26787.69|26787.69|26791.22|26791.22|26784.15|26784.15|0
1622547900000|2021-06-01 11:45:00|26791.22|26791.22|26794.76|26794.76|26805.36|26805.36|26791.22|26791.22|0
1622548200000|2021-06-01 11:50:00|26795.17|26795.17|26800.25|26800.25|26800.25|26800.25|26789.4|26789.4|0
1622548500000|2021-06-01 11:55:00|26796.71|26796.71|26797.98|26797.98|26801.93|26801.93|26792.77|26792.77|0
1622548800000|2021-06-01 12:00:00|26797.38|26797.38|26799.12|26799.12|26800.92|26800.92|26796.78|26796.78|0
1622549100000|2021-06-01 12:05:00|26795.58|26795.58|26807.27|26807.27|26807.27|26807.27|26795.58|26795.58|0
1622549400000|2021-06-01 12:10:00|26806.79|26806.79|26803.85|26803.85|26810.32|26810.32|26800.32|26800.32|0
1622549700000|2021-06-01 12:15:00|26796.78|26796.78|26804.07|26804.07|26810.78|26810.78|26795.58|26795.58|0
1622550000000|2021-06-01 12:20:00|26800.54|26800.54|26810.13|26810.13|26810.13|26810.13|26800.54|26800.54|0
1622550300000|2021-06-01 12:25:00|26809.53|26809.53|26809.87|26809.87|26824.08|26824.08|26802.87|26802.87|0
1622550600000|2021-06-01 12:30:00|26799.27|26799.27|26819.94|26819.94|26820.54|26820.54|26799.27|26799.27|0
1622550900000|2021-06-01 12:35:00|26823.48|26823.48|26812.51|26812.51|26823.48|26823.48|26812.51|26812.51|0
1622551200000|2021-06-01 12:40:00|26808.98|26808.98|26825.57|26825.57|26829.11|26829.11|26807.9|26807.9|0
1622551500000|2021-06-01 12:45:00|26824.97|26824.97|26824.56|26824.56|26824.97|26824.97|26817.3|26817.3|0
1622551800000|2021-06-01 12:50:00|26824.97|26824.97|26825.21|26825.21|26825.21|26825.21|26817.54|26817.54|0
1622552100000|2021-06-01 12:55:00|26828.75|26828.75|26831.08|26831.08|26831.08|26831.08|26816.94|26816.94|0
1622552400000|2021-06-01 13:00:00|26834.62|26834.62|26815.93|26815.93|26834.62|26834.62|26808.86|26808.86|0
1622552700000|2021-06-01 13:05:00|26815.45|26815.45|26811.99|26811.99|26815.93|26815.93|26808.45|26808.45|0
1622553000000|2021-06-01 13:10:00|26811.5|26811.5|26783.46|26783.46|26811.5|26811.5|26779.45|26779.45|0
1622553300000|2021-06-01 13:15:00|26783.05|26783.05|26780.48|26780.48|26786.95|26786.95|26775.86|26775.86|0
1622553600000|2021-06-01 13:20:00|26776.94|26776.94|26776.71|26776.71|26776.94|26776.94|26775.26|26775.26|0
1622553900000|2021-06-01 13:25:00|26780.24|26780.24|26780.75|26780.75|26784.29|26784.29|26773.68|26773.68|0
1622554200000|2021-06-01 13:30:00|26784.29|26784.29|26733.88|26733.88|26797.42|26797.42|26733.88|26733.88|0
1622554500000|2021-06-01 13:35:00|26730.34|26730.34|26743.23|26743.23|26743.64|26743.64|26698.67|26698.67|0
1622554800000|2021-06-01 13:40:00|26739.7|26739.7|26673.44|26673.44|26739.7|26739.7|26673.44|26673.44|0
1622555100000|2021-06-01 13:45:00|26676.97|26676.97|26670.39|26670.39|26681.11|26681.11|26656.36|26656.36|0
1622555400000|2021-06-01 13:50:00|26673.92|26673.92|26673.99|26673.99|26691.6|26691.6|26659.25|26659.25|0
1622555700000|2021-06-01 13:55:00|26681.06|26681.06|26692.27|26692.27|26695.81|26695.81|26678.13|26678.13|0
1622556000000|2021-06-01 14:00:00|26695.81|26695.81|26670.12|26670.12|26695.81|26695.81|26655.79|26655.79|0
1622556300000|2021-06-01 14:05:00|26666.58|26666.58|26650.69|26650.69|26666.58|26666.58|26636.14|26636.14|0
1622556600000|2021-06-01 14:10:00|26650.45|26650.45|26686.21|26686.21|26693.52|26693.52|26639.84|26639.84|0
1622556900000|2021-06-01 14:15:00|26679.14|26679.14|26695.06|26695.06|26701.12|26701.12|26672.07|26672.07|0
1622557200000|2021-06-01 14:20:00|26687.99|26687.99|26683.44|26683.44|26693.86|26693.86|26676.18|26676.18|0
1622557500000|2021-06-01 14:25:00|26686.98|26686.98|26703.04|26703.04|26706.58|26706.58|26677.34|26677.34|0
1622557800000|2021-06-01 14:30:00|26703.45|26703.45|26702.2|26702.2|26710.36|26710.36|26698.67|26698.67|0
1622558100000|2021-06-01 14:35:00|26698.67|26698.67|26695.13|26695.13|26701.6|26701.6|26680.39|26680.39|0
1622558400000|2021-06-01 14:40:00|26691.6|26691.6|26687.89|26687.89|26705.74|26705.74|26687.89|26687.89|0
1622558700000|2021-06-01 14:45:00|26684.35|26684.35|26698.13|26698.13|26713.67|26713.67|26684.35|26684.35|0
1622559000000|2021-06-01 14:50:00|26694.6|26694.6|26689.26|26689.26|26704.12|26704.12|26689.26|26689.26|0
1622559300000|2021-06-01 14:55:00|26688.85|26688.85|26714.97|26714.97|26722.45|26722.45|26688.85|26688.85|0
1622559600000|2021-06-01 15:00:00|26715.57|26715.57|26699.14|26699.14|26719.1|26719.1|26692.67|26692.67|0
1622559900000|2021-06-01 15:05:00|26695.61|26695.61|26711.84|26711.84|26714.9|26714.9|26692.67|26692.67|0
1622560200000|2021-06-01 15:10:00|26715.38|26715.38|26720.05|26720.05|26723.58|26723.58|26712.01|26712.01|0
1622560500000|2021-06-01 15:15:00|26716.51|26716.51|26709.32|26709.32|26720.05|26720.05|26702.25|26702.25|0
1622560800000|2021-06-01 15:20:00|26712.85|26712.85|26707.39|26707.39|26716.87|26716.87|26698.95|26698.95|0
1622561100000|2021-06-01 15:25:00|26703.86|26703.86|26691.52|26691.52|26707.27|26707.27|26684.74|26684.74|0
1622618100000|2021-06-02 07:15:00|26880.71|26880.71|26845.58|26845.58|26880.71|26880.71|26842.05|26842.05|0
1622618400000|2021-06-02 07:20:00|26841.45|26841.45|26884.92|26884.92|26891.99|26891.99|26819.04|26819.04|0
1622618700000|2021-06-02 07:25:00|26881.39|26881.39|26896.01|26896.01|26896.42|26896.42|26873.67|26873.67|0
1622619000000|2021-06-02 07:30:00|26896.61|26896.61|26975.39|26975.39|26975.39|26975.39|26896.61|26896.61|0
1622619300000|2021-06-02 07:35:00|26968.32|26968.32|26987.94|26987.94|26988.76|26988.76|26964.78|26964.78|0
1622619600000|2021-06-02 07:40:00|26995.01|26995.01|27010.96|27010.96|27010.96|27010.96|26977.46|26977.46|0
1622619900000|2021-06-02 07:45:00|27015.32|27015.32|27012.22|27012.22|27028.5|27028.5|27007.29|27007.29|0
1622620200000|2021-06-02 07:50:00|27005.15|27005.15|26957.14|26957.14|27005.15|27005.15|26957.14|26957.14|0
1622620500000|2021-06-02 07:55:00|26953.61|26953.61|26964.48|26964.48|26968.01|26968.01|26943|26943|0
1622620800000|2021-06-02 08:00:00|26964.96|26964.96|26986.41|26986.41|26986.41|26986.41|26960.83|26960.83|0
1622621100000|2021-06-02 08:05:00|26982.88|26982.88|27026.7|27026.7|27026.7|27026.7|26974.61|26974.61|0
1622621400000|2021-06-02 08:10:00|27030.23|27030.23|27001.23|27001.23|27030.71|27030.71|26987.09|26987.09|0
1622621700000|2021-06-02 08:15:00|27000.99|27000.99|26998.38|26998.38|27007.53|27007.53|26991.31|26991.31|0
1622622000000|2021-06-02 08:20:00|26997.78|26997.78|26997.75|26997.75|27011.65|27011.65|26993.01|26993.01|0
1622622300000|2021-06-02 08:25:00|27001.29|27001.29|26994.94|26994.94|27018.96|27018.96|26994.94|26994.94|0
1622622600000|2021-06-02 08:30:00|26993.98|26993.98|26999.82|26999.82|26999.82|26999.82|26989.96|26989.96|0
1622622900000|2021-06-02 08:35:00|26996.28|26996.28|26995.68|26995.68|27007.61|27007.61|26995.68|26995.68|0
1622623200000|2021-06-02 08:40:00|26992.15|26992.15|27005.03|27005.03|27005.03|27005.03|26976.56|26976.56|0
1622623500000|2021-06-02 08:45:00|26997.96|26997.96|26997.96|26997.96|27008.57|27008.57|26994.43|26994.43|0
1622623800000|2021-06-02 08:50:00|26994.43|26994.43|26975.55|26975.55|27001.5|27001.5|26975.55|26975.55|0
1622624100000|2021-06-02 08:55:00|26976.28|26976.28|26940.16|26940.16|26989.41|26989.41|26940.16|26940.16|0
1622624400000|2021-06-02 09:00:00|26929.55|26929.55|26907.38|26907.38|26933.81|26933.81|26903.84|26903.84|0
1622624700000|2021-06-02 09:05:00|26907.98|26907.98|26930.75|26930.75|26930.75|26930.75|26901.27|26901.27|0
1622625000000|2021-06-02 09:10:00|26923.68|26923.68|26912.48|26912.48|26923.68|26923.68|26906.01|26906.01|0
1622625300000|2021-06-02 09:15:00|26916.01|26916.01|26921.69|26921.69|26921.69|26921.69|26908.94|26908.94|0
1622625600000|2021-06-02 09:20:00|26918.15|26918.15|26925.32|26925.32|26932.87|26932.87|26917.91|26917.91|0
1622625900000|2021-06-02 09:25:00|26925.73|26925.73|26900.72|26900.72|26926.55|26926.55|26897.19|26897.19|0
1622626200000|2021-06-02 09:30:00|26897.19|26897.19|26889.22|26889.22|26897.19|26897.19|26886.17|26886.17|0
1622626500000|2021-06-02 09:35:00|26892.76|26892.76|26898.1|26898.1|26905.17|26905.17|26892.76|26892.76|0
1622626800000|2021-06-02 09:40:00|26898.7|26898.7|26902.42|26902.42|26905.96|26905.96|26893.3|26893.3|0
1622627100000|2021-06-02 09:45:00|26898.89|26898.89|26924.84|26924.84|26930.1|26930.1|26893.74|26893.74|0
1622627400000|2021-06-02 09:50:00|26924.23|26924.23|26938.38|26938.38|26941.31|26941.31|26917.16|26917.16|0
1622627700000|2021-06-02 09:55:00|26927.77|26927.77|26923.77|26923.77|26940.18|26940.18|26923.77|26923.77|0
1622628000000|2021-06-02 10:00:00|26922.57|26922.57|26870.56|26870.56|26922.57|26922.57|26859.95|26859.95|0
1622628300000|2021-06-02 10:05:00|26866.42|26866.42|26845.81|26845.81|26873.49|26873.49|26845.81|26845.81|0
1622628600000|2021-06-02 10:10:00|26845.21|26845.21|26852.78|26852.78|26859.35|26859.35|26843.55|26843.55|0
1622628900000|2021-06-02 10:15:00|26852.18|26852.18|26815.86|26815.86|26859.01|26859.01|26815.86|26815.86|0
1622629200000|2021-06-02 10:20:00|26819.4|26819.4|26846.62|26846.62|26846.62|26846.62|26817.11|26817.11|0
1622629500000|2021-06-02 10:25:00|26847.22|26847.22|26872.16|26872.16|26875.09|26875.09|26844.89|26844.89|0
1622629800000|2021-06-02 10:30:00|26872.76|26872.76|26875.26|26875.26|26882.33|26882.33|26864.66|26864.66|0
1622630100000|2021-06-02 10:35:00|26878.8|26878.8|26874.57|26874.57|26878.8|26878.8|26873.24|26873.24|0
1622630400000|2021-06-02 10:40:00|26881.64|26881.64|26905.9|26905.9|26906.38|26906.38|26881.64|26881.64|0
1622630700000|2021-06-02 10:45:00|26906.5|26906.5|26903.56|26903.56|26924.78|26924.78|26903.56|26903.56|0
1622631000000|2021-06-02 10:50:00|26910.63|26910.63|26939.88|26939.88|26939.88|26939.88|26906.5|26906.5|0
1622631300000|2021-06-02 10:55:00|26932.81|26932.81|26934.25|26934.25|26940.72|26940.72|26928.91|26928.91|0
1622631600000|2021-06-02 11:00:00|26933.65|26933.65|26932.15|26932.15|26949.23|26949.23|26920.95|26920.95|0
1622631900000|2021-06-02 11:05:00|26942.76|26942.76|26921.14|26921.14|26944.44|26944.44|26917|26917|0
1622632200000|2021-06-02 11:10:00|26921.74|26921.74|26914.84|26914.84|26922.34|26922.34|26904.59|26904.59|0
1622632500000|2021-06-02 11:15:00|26914.43|26914.43|26904.3|26904.3|26914.43|26914.43|26898.84|26898.84|0
1622632800000|2021-06-02 11:20:00|26903.7|26903.7|26920.7|26920.7|26924.65|26924.65|26889.05|26889.05|0
1622633100000|2021-06-02 11:25:00|26910.1|26910.1|26907.04|26907.04|26917.65|26917.65|26896.44|26896.44|0
1622633400000|2021-06-02 11:30:00|26907.28|26907.28|26907.89|26907.89|26907.89|26907.89|26899.97|26899.97|0
1622633700000|2021-06-02 11:35:00|26908.13|26908.13|26894.23|26894.23|26912.51|26912.51|26894.23|26894.23|0
1622634000000|2021-06-02 11:40:00|26890.69|26890.69|26890.74|26890.74|26897.76|26897.76|26883.5|26883.5|0
1622634300000|2021-06-02 11:45:00|26890.14|26890.14|26892.72|26892.72|26892.72|26892.72|26885.41|26885.41|0
1622634600000|2021-06-02 11:50:00|26889.18|26889.18|26890.34|26890.34|26894.47|26894.47|26885.65|26885.65|0
1622634900000|2021-06-02 11:55:00|26886.8|26886.8|26903.73|26903.73|26907.1|26907.1|26886.8|26886.8|0
1622635200000|2021-06-02 12:00:00|26904.14|26904.14|26923.5|26923.5|26923.5|26923.5|26904.14|26904.14|0
1622635500000|2021-06-02 12:05:00|26922.9|26922.9|26923.74|26923.74|26927.88|26927.88|26906.86|26906.86|0
1622635800000|2021-06-02 12:10:00|26920.2|26920.2|26923.14|26923.14|26923.5|26923.5|26912.41|26912.41|0
1622636100000|2021-06-02 12:15:00|26923.96|26923.96|26912.75|26912.75|26923.96|26923.96|26912.75|26912.75|0
1622636400000|2021-06-02 12:20:00|26916.29|26916.29|26926.89|26926.89|26926.89|26926.89|26912.75|26912.75|0
1622636700000|2021-06-02 12:25:00|26923.36|26923.36|26946.06|26946.06|26967.46|26967.46|26923.36|26923.36|0
1622637000000|2021-06-02 12:30:00|26946.3|26946.3|26932.4|26932.4|26949.84|26949.84|26924.92|26924.92|0
1622637300000|2021-06-02 12:35:00|26928.87|26928.87|26905.92|26905.92|26928.87|26928.87|26898.85|26898.85|0
1622637600000|2021-06-02 12:40:00|26905.68|26905.68|26902.73|26902.73|26905.85|26905.85|26898.37|26898.37|0
1622637900000|2021-06-02 12:45:00|26903.93|26903.93|26915.48|26915.48|26931.61|26931.61|26903.93|26903.93|0
1622638200000|2021-06-02 12:50:00|26911.94|26911.94|26873.2|26873.2|26911.94|26911.94|26872.24|26872.24|0
1622638500000|2021-06-02 12:55:00|26876.74|26876.74|26875.65|26875.65|26883.32|26883.32|26875.65|26875.65|0
1622638800000|2021-06-02 13:00:00|26876.25|26876.25|26884.46|26884.46|26899.8|26899.8|26869.18|26869.18|0
1622639100000|2021-06-02 13:05:00|26885.06|26885.06|26876.74|26876.74|26885.06|26885.06|26872.72|26872.72|0
1622639400000|2021-06-02 13:10:00|26880.27|26880.27|26868.85|26868.85|26880.27|26880.27|26857.64|26857.64|0
1622639700000|2021-06-02 13:15:00|26865.31|26865.31|26864.83|26864.83|26868.25|26868.25|26858.24|26858.24|0
1622640000000|2021-06-02 13:20:00|26861.29|26861.29|26870.33|26870.33|26870.33|26870.33|26860.81|26860.81|0
1622640300000|2021-06-02 13:25:00|26870.09|26870.09|26855.66|26855.66|26873.14|26873.14|26847.17|26847.17|0
1622640600000|2021-06-02 13:30:00|26859.19|26859.19|26899.24|26899.24|26902.78|26902.78|26848.59|26848.59|0
1622640900000|2021-06-02 13:35:00|26895.71|26895.71|26907.83|26907.83|26917.83|26917.83|26874.57|26874.57|0
1622641200000|2021-06-02 13:40:00|26904.29|26904.29|26878.44|26878.44|26921.18|26921.18|26871.37|26871.37|0
1622641500000|2021-06-02 13:45:00|26881.98|26881.98|26885.83|26885.83|26915.09|26915.09|26881.98|26881.98|0
1622641800000|2021-06-02 13:50:00|26885.23|26885.23|26906.44|26906.44|26913.51|26913.51|26881.5|26881.5|0
1622642100000|2021-06-02 13:55:00|26917.04|26917.04|26908.08|26908.08|26946.96|26946.96|26908.08|26908.08|0
1622642400000|2021-06-02 14:00:00|26911.61|26911.61|26939.27|26939.27|26943.43|26943.43|26911.61|26911.61|0
1622642700000|2021-06-02 14:05:00|26942.8|26942.8|26941.74|26941.74|26962.95|26962.95|26931.74|26931.74|0
1622643000000|2021-06-02 14:10:00|26938.21|26938.21|26928.09|26928.09|26945.93|26945.93|26928.09|26928.09|0
1622643300000|2021-06-02 14:15:00|26921.01|26921.01|26889.01|26889.01|26924.55|26924.55|26885.6|26885.6|0
1622643600000|2021-06-02 14:20:00|26885.47|26885.47|26903.2|26903.2|26913.8|26913.8|26884.75|26884.75|0
1622643900000|2021-06-02 14:25:00|26903.44|26903.44|26894.54|26894.54|26914.16|26914.16|26881.84|26881.84|0
1622644200000|2021-06-02 14:30:00|26891|26891|26889.1|26889.1|26891|26891|26874.96|26874.96|0
1622644500000|2021-06-02 14:35:00|26888.5|26888.5|26896.95|26896.95|26902.4|26902.4|26884.72|26884.72|0
1622644800000|2021-06-02 14:40:00|26893.41|26893.41|26880.85|26880.85|26896.54|26896.54|26874.31|26874.31|0
1622645100000|2021-06-02 14:45:00|26884.39|26884.39|26893.96|26893.96|26897.98|26897.98|26876.12|26876.12|0
1622645400000|2021-06-02 14:50:00|26894.37|26894.37|26893.53|26893.53|26909.23|26909.23|26893.53|26893.53|0
1622645700000|2021-06-02 14:55:00|26892.93|26892.93|26912.15|26912.15|26915.68|26915.68|26892.93|26892.93|0
1622646000000|2021-06-02 15:00:00|26915.68|26915.68|26865.73|26865.73|26922.75|26922.75|26865.73|26865.73|0
1622646300000|2021-06-02 15:05:00|26869.27|26869.27|26881.66|26881.66|26888.32|26888.32|26869.27|26869.27|0
1622646600000|2021-06-02 15:10:00|26881.42|26881.42|26868.43|26868.43|26896.23|26896.23|26864.53|26864.53|0
1622646900000|2021-06-02 15:15:00|26864.89|26864.89|26860.83|26860.83|26880.84|26880.84|26860.83|26860.83|0
1622647200000|2021-06-02 15:20:00|26864.36|26864.36|26833.86|26833.86|26870.23|26870.23|26833.62|26833.62|0
1622647500000|2021-06-02 15:25:00|26832.66|26832.66|26826.42|26826.42|26835.59|26835.59|26808.4|26808.4|0
1622704500000|2021-06-03 07:15:00|26658.49|26658.49|26637.68|26637.68|26662.02|26662.02|26623.07|26623.07|0
1622704800000|2021-06-03 07:20:00|26634.15|26634.15|26558.59|26558.59|26634.15|26634.15|26558.59|26558.59|0
1622705100000|2021-06-03 07:25:00|26562.13|26562.13|26579.49|26579.49|26607.55|26607.55|26556.86|26556.86|0
1622705400000|2021-06-03 07:30:00|26579.9|26579.9|26558.96|26558.96|26586.15|26586.15|26558.96|26558.96|0
1622705700000|2021-06-03 07:35:00|26562.49|26562.49|26569.13|26569.13|26569.56|26569.56|26549.12|26549.12|0
1622706000000|2021-06-03 07:40:00|26565.59|26565.59|26550.61|26550.61|26565.59|26565.59|26540.85|26540.85|0
1622706300000|2021-06-03 07:45:00|26550.01|26550.01|26542.94|26542.94|26575.96|26575.96|26542.94|26542.94|0
1622706600000|2021-06-03 07:50:00|26539.41|26539.41|26526.76|26526.76|26544.92|26544.92|26521.13|26521.13|0
1622706900000|2021-06-03 07:55:00|26530.3|26530.3|26521.18|26521.18|26537.13|26537.13|26519.21|26519.21|0
1622707200000|2021-06-03 08:00:00|26517.65|26517.65|26532.39|26532.39|26539.46|26539.46|26507.64|26507.64|0
1622707500000|2021-06-03 08:05:00|26528.86|26528.86|26511.11|26511.11|26528.86|26528.86|26490.5|26490.5|0
1622707800000|2021-06-03 08:10:00|26507.58|26507.58|26504.04|26504.04|26521.72|26521.72|26496.97|26496.97|0
1622708100000|2021-06-03 08:15:00|26500.51|26500.51|26510.7|26510.7|26510.7|26510.7|26486.37|26486.37|0
1622708400000|2021-06-03 08:20:00|26511.3|26511.3|26508.68|26508.68|26511.3|26511.3|26483.12|26483.12|0
1622708700000|2021-06-03 08:25:00|26505.15|26505.15|26523.23|26523.23|26533.84|26533.84|26498.08|26498.08|0
1622709000000|2021-06-03 08:30:00|26526.77|26526.77|26539.22|26539.22|26539.22|26539.22|26510.34|26510.34|0
1622709300000|2021-06-03 08:35:00|26549.83|26549.83|26570.13|26570.13|26580.73|26580.73|26539.82|26539.82|0
1622709600000|2021-06-03 08:40:00|26566.59|26566.59|26577.13|26577.13|26577.13|26577.13|26554.78|26554.78|0
1622709900000|2021-06-03 08:45:00|26577.37|26577.37|26584.92|26584.92|26595.52|26595.52|26566.04|26566.04|0
1622710200000|2021-06-03 08:50:00|26581.38|26581.38|26593.12|26593.12|26596.65|26596.65|26578.98|26578.98|0
1622710500000|2021-06-03 08:55:00|26592.52|26592.52|26565.73|26565.73|26592.52|26592.52|26551.23|26551.23|0
1622710800000|2021-06-03 09:00:00|26572.8|26572.8|26582.95|26582.95|26582.95|26582.95|26546.39|26546.39|0
1622711100000|2021-06-03 09:05:00|26579.41|26579.41|26564.74|26564.74|26579.41|26579.41|26561.2|26561.2|0
1622711400000|2021-06-03 09:10:00|26561.2|26561.2|26533.76|26533.76|26564.98|26564.98|26533.76|26533.76|0
1622711700000|2021-06-03 09:15:00|26530.23|26530.23|26536.89|26536.89|26558.7|26558.7|26523.16|26523.16|0
1622712000000|2021-06-03 09:20:00|26540.42|26540.42|26522.75|26522.75|26541.03|26541.03|26515.68|26515.68|0
1622712300000|2021-06-03 09:25:00|26526.28|26526.28|26512.39|26512.39|26526.28|26526.28|26505.07|26505.07|0
1622712600000|2021-06-03 09:30:00|26505.32|26505.32|26502.86|26502.86|26517|26517|26502.86|26502.86|0
1622712900000|2021-06-03 09:35:00|26509.93|26509.93|26514.43|26514.43|26517.97|26517.97|26507.36|26507.36|0
1622713200000|2021-06-03 09:40:00|26510.9|26510.9|26516.48|26516.48|26522.35|26522.35|26508.21|26508.21|0
1622713500000|2021-06-03 09:45:00|26512.94|26512.94|26507.84|26507.84|26512.94|26512.94|26486.63|26486.63|0
1622713800000|2021-06-03 09:50:00|26514.91|26514.91|26511.38|26511.38|26514.91|26514.91|26498.56|26498.56|0
1622714100000|2021-06-03 09:55:00|26514.91|26514.91|26497.48|26497.48|26514.91|26514.91|26493.7|26493.7|0
1622714400000|2021-06-03 10:00:00|26493.94|26493.94|26489.21|26489.21|26493.94|26493.94|26475.67|26475.67|0
1622714700000|2021-06-03 10:05:00|26488|26488|26461.46|26461.46|26488|26488|26447.92|26447.92|0
1622715000000|2021-06-03 10:10:00|26457.92|26457.92|26469.78|26469.78|26470.38|26470.38|26456.24|26456.24|0
1622715300000|2021-06-03 10:15:00|26466.24|26466.24|26479.25|26479.25|26479.25|26479.25|26466.24|26466.24|0
1622715600000|2021-06-03 10:20:00|26482.79|26482.79|26446.3|26446.3|26486.32|26486.32|26435.7|26435.7|0
1622715900000|2021-06-03 10:25:00|26446.71|26446.71|26446.11|26446.11|26453.78|26453.78|26442.58|26442.58|0
1622716200000|2021-06-03 10:30:00|26449.65|26449.65|26462.05|26462.05|26466.19|26466.19|26449.65|26449.65|0
1622716500000|2021-06-03 10:35:00|26454.98|26454.98|26468.81|26468.81|26468.81|26468.81|26448.27|26448.27|0
1622716800000|2021-06-03 10:40:00|26468.4|26468.4|26480.52|26480.52|26480.93|26480.93|26467.2|26467.2|0
1622717100000|2021-06-03 10:45:00|26491.12|26491.12|26471.28|26471.28|26491.12|26491.12|26454.57|26454.57|0
1622717400000|2021-06-03 10:50:00|26464.21|26464.21|26474.22|26474.22|26474.94|26474.94|26460.32|26460.32|0
1622717700000|2021-06-03 10:55:00|26474.94|26474.94|26457.26|26457.26|26477.51|26477.51|26441.92|26441.92|0
1622718000000|2021-06-03 11:00:00|26457.86|26457.86|26465.05|26465.05|26465.65|26465.65|26454.45|26454.45|0
1622718300000|2021-06-03 11:05:00|26465.3|26465.3|26457.98|26457.98|26465.3|26465.3|26454.45|26454.45|0
1622718600000|2021-06-03 11:10:00|26458.47|26458.47|26473.98|26473.98|26474.46|26474.46|26449.59|26449.59|0
1622718900000|2021-06-03 11:15:00|26473.57|26473.57|26467.87|26467.87|26473.98|26473.98|26466.91|26466.91|0
1622719200000|2021-06-03 11:20:00|26464.34|26464.34|26453.51|26453.51|26464.34|26464.34|26442.91|26442.91|0
1622719500000|2021-06-03 11:25:00|26457.05|26457.05|26434.71|26434.71|26471.67|26471.67|26431.58|26431.58|0
1622719800000|2021-06-03 11:30:00|26431.17|26431.17|26449.09|26449.09|26449.09|26449.09|26416.43|26416.43|0
1622720100000|2021-06-03 11:35:00|26449.5|26449.5|26454.83|26454.83|26466.69|26466.69|26444.28|26444.28|0
1622720400000|2021-06-03 11:40:00|26451.3|26451.3|26445.67|26445.67|26451.3|26451.3|26440.69|26440.69|0
1622720700000|2021-06-03 11:45:00|26442.14|26442.14|26428.88|26428.88|26442.14|26442.14|26428.88|26428.88|0
1622721000000|2021-06-03 11:50:00|26425.35|26425.35|26443.26|26443.26|26446.56|26446.56|26410.8|26410.8|0
1622721300000|2021-06-03 11:55:00|26446.79|26446.79|26457.64|26457.64|26457.64|26457.64|26446.79|26446.79|0
1622721600000|2021-06-03 12:00:00|26461.17|26461.17|26408.42|26408.42|26461.17|26461.17|26407.69|26407.69|0
1622721900000|2021-06-03 12:05:00|26411.95|26411.95|26421.83|26421.83|26426.09|26426.09|26407.09|26407.09|0
1622722200000|2021-06-03 12:10:00|26422.24|26422.24|26431.77|26431.77|26431.77|26431.77|26421.57|26421.57|0
1622722500000|2021-06-03 12:15:00|26435.3|26435.3|26460.41|26460.41|26464.19|26464.19|26435.3|26435.3|0
1622722800000|2021-06-03 12:20:00|26461.01|26461.01|26464.36|26464.36|26471.02|26471.02|26453.94|26453.94|0
1622723100000|2021-06-03 12:25:00|26465.81|26465.81|26461.42|26461.42|26493.12|26493.12|26454.35|26454.35|0
1622723400000|2021-06-03 12:30:00|26460.7|26460.7|26473.15|26473.15|26473.15|26473.15|26454.23|26454.23|0
1622723700000|2021-06-03 12:35:00|26473.63|26473.63|26473.03|26473.03|26484.84|26484.84|26465.96|26465.96|0
1622724000000|2021-06-03 12:40:00|26469.5|26469.5|26481.67|26481.67|26481.91|26481.91|26462.43|26462.43|0
1622724300000|2021-06-03 12:45:00|26478.13|26478.13|26497.01|26497.01|26507.86|26507.86|26478.13|26478.13|0
1622724600000|2021-06-03 12:50:00|26493.48|26493.48|26500.96|26500.96|26504.49|26504.49|26485.61|26485.61|0
1622724900000|2021-06-03 12:55:00|26497.42|26497.42|26485.01|26485.01|26497.42|26497.42|26477.94|26477.94|0
1622725200000|2021-06-03 13:00:00|26488.55|26488.55|26503.48|26503.48|26506.42|26506.42|26488.55|26488.55|0
1622725500000|2021-06-03 13:05:00|26503.89|26503.89|26515.99|26515.99|26515.99|26515.99|26503.89|26503.89|0
1622725800000|2021-06-03 13:10:00|26515.39|26515.39|26549.66|26549.66|26549.66|26549.66|26515.39|26515.39|0
1622726100000|2021-06-03 13:15:00|26553.19|26553.19|26570.79|26570.79|26578.59|26578.59|26549.9|26549.9|0
1622726400000|2021-06-03 13:20:00|26571.04|26571.04|26585.78|26585.78|26592.85|26592.85|26571.04|26571.04|0
1622726700000|2021-06-03 13:25:00|26589.31|26589.31|26580.15|26580.15|26589.31|26589.31|26573.56|26573.56|0
1622727000000|2021-06-03 13:30:00|26583.68|26583.68|26664.94|26664.94|26668.48|26668.48|26583.68|26583.68|0
1622727300000|2021-06-03 13:35:00|26661.41|26661.41|26664.22|26664.22|26671.53|26671.53|26640.2|26640.2|0
1622727600000|2021-06-03 13:40:00|26667.76|26667.76|26656.55|26656.55|26681.3|26681.3|26656.55|26656.55|0
1622727900000|2021-06-03 13:45:00|26656.14|26656.14|26647.08|26647.08|26666.75|26666.75|26636.42|26636.42|0
1622728200000|2021-06-03 13:50:00|26668.29|26668.29|26672.06|26672.06|26682.67|26682.67|26661.22|26661.22|0
1622728500000|2021-06-03 13:55:00|26668.53|26668.53|26665.35|26665.35|26668.53|26668.53|26650.44|26650.44|0
1622728800000|2021-06-03 14:00:00|26668.89|26668.89|26683.15|26683.15|26687.11|26687.11|26668.89|26668.89|0
1622729100000|2021-06-03 14:05:00|26676.08|26676.08|26688.48|26688.48|26709.69|26709.69|26672.13|26672.13|0
1622729400000|2021-06-03 14:10:00|26684.95|26684.95|26673.74|26673.74|26688.48|26688.48|26666.67|26666.67|0
1622729700000|2021-06-03 14:15:00|26659.6|26659.6|26684.54|26684.54|26688.08|26688.08|26652.12|26652.12|0
1622730000000|2021-06-03 14:20:00|26681.01|26681.01|26675.92|26675.92|26690.06|26690.06|26675.92|26675.92|0
1622730300000|2021-06-03 14:25:00|26672.38|26672.38|26649.19|26649.19|26676.52|26676.52|26641.04|26641.04|0
1622730600000|2021-06-03 14:30:00|26652.73|26652.73|26626.57|26626.57|26664.54|26664.54|26626.57|26626.57|0
1622730900000|2021-06-03 14:35:00|26623.03|26623.03|26619.86|26619.86|26643.96|26643.96|26612.79|26612.79|0
1622731200000|2021-06-03 14:40:00|26623.39|26623.39|26623.75|26623.75|26630.87|26630.87|26612.6|26612.6|0
1622731500000|2021-06-03 14:45:00|26620.22|26620.22|26648.72|26648.72|26659.32|26659.32|26620.22|26620.22|0
1622731800000|2021-06-03 14:50:00|26655.79|26655.79|26674.96|26674.96|26686.89|26686.89|26655.79|26655.79|0
1622732100000|2021-06-03 14:55:00|26671.42|26671.42|26685.27|26685.27|26688.8|26688.8|26668.13|26668.13|0
1622732400000|2021-06-03 15:00:00|26678.2|26678.2|26687.31|26687.31|26697.92|26697.92|26678.2|26678.2|0
1622732700000|2021-06-03 15:05:00|26694.38|26694.38|26701.01|26701.01|26718.4|26718.4|26693.53|26693.53|0
1622733000000|2021-06-03 15:10:00|26701.74|26701.74|26702.94|26702.94|26706.47|26706.47|26697.6|26697.6|0
1622733300000|2021-06-03 15:15:00|26706.47|26706.47|26707.12|26707.12|26710.01|26710.01|26692.33|26692.33|0
1622733600000|2021-06-03 15:20:00|26710.66|26710.66|26718.26|26718.26|26718.26|26718.26|26702.51|26702.51|0
1622733900000|2021-06-03 15:25:00|26718.74|26718.74|26726.46|26726.46|26730|26730|26704.19|26704.19|0
1622790900000|2021-06-04 07:15:00|26665.07|26665.07|26643.63|26643.63|26667.47|26667.47|26627.16|26627.16|0
1622791200000|2021-06-04 07:20:00|26640.1|26640.1|26679.47|26679.47|26679.47|26679.47|26633.92|26633.92|0
1622791500000|2021-06-04 07:25:00|26675.93|26675.93|26658.66|26658.66|26683|26683|26655.13|26655.13|0
1622791800000|2021-06-04 07:30:00|26651.59|26651.59|26662.2|26662.2|26662.44|26662.44|26651.59|26651.59|0
1622792100000|2021-06-04 07:35:00|26665.73|26665.73|26668.45|26668.45|26683.41|26683.41|26665.73|26665.73|0
1622792400000|2021-06-04 07:40:00|26664.92|26664.92|26665.52|26665.52|26679.66|26679.66|26661.38|26661.38|0
1622792700000|2021-06-04 07:45:00|26665.93|26665.93|26673.6|26673.6|26686.54|26686.54|26665.32|26665.32|0
1622793000000|2021-06-04 07:50:00|26666.53|26666.53|26668.21|26668.21|26675.52|26675.52|26664.68|26664.68|0
1622793300000|2021-06-04 07:55:00|26664.68|26664.68|26682.17|26682.17|26682.17|26682.17|26664.07|26664.07|0
1622793600000|2021-06-04 08:00:00|26681.57|26681.57|26669.13|26669.13|26681.57|26681.57|26669.13|26669.13|0
1622793900000|2021-06-04 08:05:00|26672.67|26672.67|26668.53|26668.53|26672.67|26672.67|26665.6|26665.6|0
1622794200000|2021-06-04 08:10:00|26669.13|26669.13|26651.96|26651.96|26670.33|26670.33|26648.61|26648.61|0
1622794500000|2021-06-04 08:15:00|26651.36|26651.36|26647.22|26647.22|26658.43|26658.43|26643.69|26643.69|0
1622794800000|2021-06-04 08:20:00|26646.5|26646.5|26629.97|26629.97|26656.7|26656.7|26629.97|26629.97|0
1622795100000|2021-06-04 08:25:00|26622.9|26622.9|26596.36|26596.36|26622.9|26622.9|26596.36|26596.36|0
1622795400000|2021-06-04 08:30:00|26592.82|26592.82|26596.28|26596.28|26603.59|26603.59|26589.29|26589.29|0
1622795700000|2021-06-04 08:35:00|26589.21|26589.21|26564.47|26564.47|26589.21|26589.21|26564.47|26564.47|0
1622796000000|2021-06-04 08:40:00|26564.22|26564.22|26556.99|26556.99|26565.31|26565.31|26556.99|26556.99|0
1622796300000|2021-06-04 08:45:00|26564.06|26564.06|26560.93|26560.93|26574.66|26574.66|26560.93|26560.93|0
1622796600000|2021-06-04 08:50:00|26568|26568|26575.07|26575.07|26575.07|26575.07|26564.47|26564.47|0
1622796900000|2021-06-04 08:55:00|26571.54|26571.54|26567.76|26567.76|26571.54|26571.54|26557.4|26557.4|0
1622797200000|2021-06-04 09:00:00|26568.48|26568.48|26557.76|26557.76|26571.9|26571.9|26557.76|26557.76|0
1622797500000|2021-06-04 09:05:00|26564.83|26564.83|26581.38|26581.38|26581.38|26581.38|26564.83|26564.83|0
1622797800000|2021-06-04 09:10:00|26588.45|26588.45|26587.48|26587.48|26606.12|26606.12|26587.48|26587.48|0
1622798100000|2021-06-04 09:15:00|26587.24|26587.24|26580.77|26580.77|26591.38|26591.38|26580.77|26580.77|0
1622798400000|2021-06-04 09:20:00|26577.24|26577.24|26590.78|26590.78|26594.31|26594.31|26573.1|26573.1|0
1622798700000|2021-06-04 09:25:00|26591.98|26591.98|26581.37|26581.37|26595.92|26595.92|26581.37|26581.37|0
1622799000000|2021-06-04 09:30:00|26574.3|26574.3|26576.18|26576.18|26578.8|26578.8|26555.79|26555.79|0
1622799300000|2021-06-04 09:35:00|26569.11|26569.11|26576.18|26576.18|26576.18|26576.18|26569.11|26569.11|0
1622799600000|2021-06-04 09:40:00|26579.72|26579.72|26579.59|26579.59|26583.85|26583.85|26578.63|26578.63|0
1622799900000|2021-06-04 09:45:00|26578.87|26578.87|26587.31|26587.31|26587.62|26587.62|26578.87|26578.87|0
1622800200000|2021-06-04 09:50:00|26586.9|26586.9|26609.24|26609.24|26612.17|26612.17|26586.42|26586.42|0
1622800500000|2021-06-04 09:55:00|26605.7|26605.7|26590.96|26590.96|26605.7|26605.7|26590.96|26590.96|0
1622800800000|2021-06-04 10:00:00|26587.43|26587.43|26583.89|26583.89|26587.43|26587.43|26583.89|26583.89|0
1622801100000|2021-06-04 10:05:00|26580.36|26580.36|26578.02|26578.02|26585.09|26585.09|26573.89|26573.89|0
1622801400000|2021-06-04 10:10:00|26585.09|26585.09|26582.4|26582.4|26585.69|26585.69|26577.42|26577.42|0
1622801700000|2021-06-04 10:15:00|26581.2|26581.2|26578.51|26578.51|26584.49|26584.49|26573.89|26573.89|0
1622802000000|2021-06-04 10:20:00|26585.58|26585.58|26589.35|26589.35|26596.42|26596.42|26585.58|26585.58|0
1622802300000|2021-06-04 10:25:00|26588.75|26588.75|26585.22|26585.22|26588.75|26588.75|26581.68|26581.68|0
1622802600000|2021-06-04 10:30:00|26588.75|26588.75|26582.47|26582.47|26588.75|26588.75|26570.67|26570.67|0
1622802900000|2021-06-04 10:35:00|26578.94|26578.94|26577.62|26577.62|26580.55|26580.55|26575.81|26575.81|0
1622803200000|2021-06-04 10:40:00|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|26574.08|26574.08|0
1622803500000|2021-06-04 10:45:00|26574.08|26574.08|26584.93|26584.93|26584.93|26584.93|26574.08|26574.08|0
1622803800000|2021-06-04 10:50:00|26595.53|26595.53|26613.81|26613.81|26627.95|26627.95|26595.53|26595.53|0
1622804100000|2021-06-04 10:55:00|26617.34|26617.34|26620.88|26620.88|26620.88|26620.88|26617.34|26617.34|0
1622804400000|2021-06-04 11:00:00|26624.41|26624.41|26610.27|26610.27|26624.41|26624.41|26610.27|26610.27|0
1622804700000|2021-06-04 11:05:00|26613.81|26613.81|26595.89|26595.89|26613.81|26613.81|26595.89|26595.89|0
1622805000000|2021-06-04 11:10:00|26599.43|26599.43|26632.47|26632.47|26634.78|26634.78|26599.43|26599.43|0
1622805300000|2021-06-04 11:15:00|26636.01|26636.01|26627.2|26627.2|26672.56|26672.56|26619.53|26619.53|0
1622805600000|2021-06-04 11:20:00|26630.74|26630.74|26627.69|26627.69|26641.34|26641.34|26613.55|26613.55|0
1622805900000|2021-06-04 11:25:00|26628.29|26628.29|26624.37|26624.37|26630.62|26630.62|26623.55|26623.55|0
1622806200000|2021-06-04 11:30:00|26631.44|26631.44|26614.42|26614.42|26632.09|26632.09|26614.42|26614.42|0
1622806500000|2021-06-04 11:35:00|26613.82|26613.82|26612.49|26612.49|26616.03|26616.03|26608.96|26608.96|0
1622806800000|2021-06-04 11:40:00|26608.96|26608.96|26609.56|26609.56|26620.16|26620.16|26608.96|26608.96|0
1622807100000|2021-06-04 11:45:00|26609.15|26609.15|26613.52|26613.52|26613.52|26613.52|26606.21|26606.21|0
1622807400000|2021-06-04 11:50:00|26617.06|26617.06|26609.34|26609.34|26621|26621|26609.34|26609.34|0
1622807700000|2021-06-04 11:55:00|26608.85|26608.85|26623|26623|26623|26623|26608.85|26608.85|0
1622808000000|2021-06-04 12:00:00|26619.46|26619.46|26615.52|26615.52|26623|26623|26615.52|26615.52|0
1622808300000|2021-06-04 12:05:00|26615.03|26615.03|26622.34|26622.34|26632.47|26632.47|26614.79|26614.79|0
1622808600000|2021-06-04 12:10:00|26618.81|26618.81|26611.33|26611.33|26618.81|26618.81|26611.33|26611.33|0
1622808900000|2021-06-04 12:15:00|26607.79|26607.79|26613.78|26613.78|26624.39|26624.39|26607.19|26607.19|0
1622809200000|2021-06-04 12:20:00|26617.32|26617.32|26616.83|26616.83|26617.32|26617.32|26613.3|26613.3|0
1622809500000|2021-06-04 12:25:00|26613.3|26613.3|26624.96|26624.96|26628.26|26628.26|26613.3|26613.3|0
1622809800000|2021-06-04 12:30:00|26621.43|26621.43|26618.52|26618.52|26622.05|26622.05|26599.4|26599.4|0
1622810100000|2021-06-04 12:35:00|26611.45|26611.45|26587.88|26587.88|26611.45|26611.45|26587.47|26587.47|0
1622810400000|2021-06-04 12:40:00|26587.64|26587.64|26615.14|26615.14|26615.63|26615.63|26587.64|26587.64|0
1622810700000|2021-06-04 12:45:00|26614.9|26614.9|26585.9|26585.9|26618.2|26618.2|26585.66|26585.66|0
1622811000000|2021-06-04 12:50:00|26592.97|26592.97|26589.67|26589.67|26592.97|26592.97|26579.07|26579.07|0
1622811300000|2021-06-04 12:55:00|26589.19|26589.19|26579.19|26579.19|26593.33|26593.33|26579.19|26579.19|0
1622811600000|2021-06-04 13:00:00|26582.72|26582.72|26590.44|26590.44|26601.05|26601.05|26582.72|26582.72|0
1622811900000|2021-06-04 13:05:00|26589.96|26589.96|26598.64|26598.64|26599.05|26599.05|26589.96|26589.96|0
1622812200000|2021-06-04 13:10:00|26598.04|26598.04|26623.2|26623.2|26623.2|26623.2|26598.04|26598.04|0
1622812500000|2021-06-04 13:15:00|26619.66|26619.66|26606.26|26606.26|26619.66|26619.66|26603.21|26603.21|0
1622812800000|2021-06-04 13:20:00|26602.72|26602.72|26607.63|26607.63|26607.87|26607.87|26599.19|26599.19|0
1622813100000|2021-06-04 13:25:00|26604.09|26604.09|26659.57|26659.57|26660.39|26660.39|26604.09|26604.09|0
1622813400000|2021-06-04 13:30:00|26663.1|26663.1|26658.06|26658.06|26673.71|26673.71|26634.35|26634.35|0
1622813700000|2021-06-04 13:35:00|26650.99|26650.99|26637.76|26637.76|26658.06|26658.06|26627.16|26627.16|0
1622814000000|2021-06-04 13:40:00|26637.52|26637.52|26639.54|26639.54|26653.27|26653.27|26635.6|26635.6|0
1622814300000|2021-06-04 13:45:00|26643.08|26643.08|26635.55|26635.55|26643.08|26643.08|26616.07|26616.07|0
1622814600000|2021-06-04 13:50:00|26632.01|26632.01|26642.84|26642.84|26642.84|26642.84|26625.35|26625.35|0
1622814900000|2021-06-04 13:55:00|26642.35|26642.35|26638.82|26638.82|26666.5|26666.5|26635.28|26635.28|0
1622815200000|2021-06-04 14:00:00|26638.22|26638.22|26644.88|26644.88|26666.5|26666.5|26637.62|26637.62|0
1622815500000|2021-06-04 14:05:00|26641.34|26641.34|26646.99|26646.99|26648.41|26648.41|26637.81|26637.81|0
1622815800000|2021-06-04 14:10:00|26647.59|26647.59|26649.57|26649.57|26653.34|26653.34|26642.5|26642.5|0
1622816100000|2021-06-04 14:15:00|26642.5|26642.5|26648.94|26648.94|26666.86|26666.86|26642.5|26642.5|0
1622816400000|2021-06-04 14:20:00|26648.7|26648.7|26642.84|26642.84|26659.31|26659.31|26639.3|26639.3|0
1622816700000|2021-06-04 14:25:00|26642.43|26642.43|26662.08|26662.08|26665.61|26665.61|26642.02|26642.02|0
1622817000000|2021-06-04 14:30:00|26661.67|26661.67|26643.99|26643.99|26661.67|26661.67|26643.99|26643.99|0
1622817300000|2021-06-04 14:35:00|26640.46|26640.46|26664.6|26664.6|26678.74|26678.74|26640.46|26640.46|0
1622817600000|2021-06-04 14:40:00|26668.14|26668.14|26672.68|26672.68|26677.04|26677.04|26665.61|26665.61|0
1622817900000|2021-06-04 14:45:00|26665.61|26665.61|26666.02|26666.02|26673.09|26673.09|26665.2|26665.2|0
1622818200000|2021-06-04 14:50:00|26662.49|26662.49|26676.37|26676.37|26676.61|26676.61|26661.48|26661.48|0
1622818500000|2021-06-04 14:55:00|26677.57|26677.57|26678.96|26678.96|26692.43|26692.43|26674.03|26674.03|0
1622818800000|2021-06-04 15:00:00|26679.37|26679.37|26672.33|26672.33|26690.49|26690.49|26671.92|26671.92|0
1622819100000|2021-06-04 15:05:00|26675.86|26675.86|26693.85|26693.85|26697.39|26697.39|26673.96|26673.96|0
1622819400000|2021-06-04 15:10:00|26693.37|26693.37|26688.75|26688.75|26703.49|26703.49|26688.75|26688.75|0
1622819700000|2021-06-04 15:15:00|26692.29|26692.29|26699.24|26699.24|26702.77|26702.77|26692.12|26692.12|0
1622820000000|2021-06-04 15:20:00|26695.7|26695.7|26690.94|26690.94|26698.61|26698.61|26687.4|26687.4|0
1622820300000|2021-06-04 15:25:00|26690.34|26690.34|26657.71|26657.71|26695.44|26695.44|26649.97|26649.97|0
1623050100000|2021-06-07 07:15:00|26613.58|26613.58|26673.17|26673.17|26675.89|26675.89|26612.98|26612.98|0
1623050400000|2021-06-07 07:20:00|26674.86|26674.86|26707.61|26707.61|26707.61|26707.61|26671.73|26671.73|0
1623050700000|2021-06-07 07:25:00|26707.01|26707.01|26708.02|26708.02|26719.42|26719.42|26689.93|26689.93|0
1623051000000|2021-06-07 07:30:00|26708.62|26708.62|26725.17|26725.17|26725.17|26725.17|26708.02|26708.02|0
1623051300000|2021-06-07 07:35:00|26732.24|26732.24|26722.26|26722.26|26732.24|26732.24|26722.02|26722.02|0
1623051600000|2021-06-07 07:40:00|26722.02|26722.02|26718.49|26718.49|26722.02|26722.02|26711.41|26711.41|0
1623051900000|2021-06-07 07:45:00|26729.09|26729.09|26702.9|26702.9|26729.09|26729.09|26702.9|26702.9|0
1623052200000|2021-06-07 07:50:00|26709.97|26709.97|26682.39|26682.39|26709.97|26709.97|26681.79|26681.79|0
1623052500000|2021-06-07 07:55:00|26681.57|26681.57|26694|26694|26694.6|26694.6|26678.03|26678.03|0
1623052800000|2021-06-07 08:00:00|26694.48|26694.48|26703.64|26703.64|26703.64|26703.64|26690.35|26690.35|0
1623053100000|2021-06-07 08:05:00|26702.92|26702.92|26707.29|26707.29|26707.29|26707.29|26695.27|26695.27|0
1623053400000|2021-06-07 08:10:00|26708.5|26708.5|26747.68|26747.68|26760.81|26760.81|26708.5|26708.5|0
1623053700000|2021-06-07 08:15:00|26747.07|26747.07|26733.85|26733.85|26747.07|26747.07|26733.85|26733.85|0
1623054000000|2021-06-07 08:20:00|26726.78|26726.78|26726.42|26726.42|26726.78|26726.78|26726.18|26726.18|0
1623054300000|2021-06-07 08:25:00|26722.88|26722.88|26744.09|26744.09|26751.16|26751.16|26722.88|26722.88|0
1623054600000|2021-06-07 08:30:00|26751.16|26751.16|26740.44|26740.44|26751.16|26751.16|26736.3|26736.3|0
1623054900000|2021-06-07 08:35:00|26743.97|26743.97|26747.62|26747.62|26757.94|26757.94|26743.32|26743.32|0
1623055200000|2021-06-07 08:40:00|26751.16|26751.16|26747.14|26747.14|26751.16|26751.16|26747.14|26747.14|0
1623055500000|2021-06-07 08:45:00|26746.54|26746.54|26750.08|26750.08|26750.08|26750.08|26743|26743|0
1623055800000|2021-06-07 08:50:00|26746.54|26746.54|26750.08|26750.08|26750.08|26750.08|26746.54|26746.54|0
1623056100000|2021-06-07 08:55:00|26757.15|26757.15|26757.31|26757.31|26757.31|26757.31|26749.83|26749.83|0
1623056400000|2021-06-07 09:00:00|26757.91|26757.91|26757.26|26757.26|26766.19|26766.19|26756.66|26756.66|0
1623056700000|2021-06-07 09:05:00|26753.73|26753.73|26744.07|26744.07|26754.45|26754.45|26744.07|26744.07|0
1623057000000|2021-06-07 09:10:00|26743.58|26743.58|26762.27|26762.27|26762.27|26762.27|26743.58|26743.58|0
1623057300000|2021-06-07 09:15:00|26755.2|26755.2|26742.31|26742.31|26755.2|26755.2|26742.31|26742.31|0
1623057600000|2021-06-07 09:20:00|26745.84|26745.84|26750.8|26750.8|26750.8|26750.8|26742.31|26742.31|0
1623057900000|2021-06-07 09:25:00|26751.4|26751.4|26748.23|26748.23|26758.84|26758.84|26748.23|26748.23|0
1623058200000|2021-06-07 09:30:00|26751.77|26751.77|26794.79|26794.79|26794.79|26794.79|26748.23|26748.23|0
1623058500000|2021-06-07 09:35:00|26787.72|26787.72|26794.57|26794.57|26801.64|26801.64|26786.9|26786.9|0
1623058800000|2021-06-07 09:40:00|26787.5|26787.5|26797.96|26797.96|26797.96|26797.96|26786.17|26786.17|0
1623059100000|2021-06-07 09:45:00|26797.36|26797.36|26781.36|26781.36|26797.36|26797.36|26779.68|26779.68|0
1623059400000|2021-06-07 09:50:00|26777.83|26777.83|26785.07|26785.07|26785.07|26785.07|26777.11|26777.11|0
1623059700000|2021-06-07 09:55:00|26781.53|26781.53|26769.51|26769.51|26782.13|26782.13|26769.51|26769.51|0
1623060000000|2021-06-07 10:00:00|26765.97|26765.97|26755.15|26755.15|26769.7|26769.7|26752.02|26752.02|0
1623060300000|2021-06-07 10:05:00|26758.68|26758.68|26764.55|26764.55|26764.55|26764.55|26757.48|26757.48|0
1623060600000|2021-06-07 10:10:00|26757.48|26757.48|26756.42|26756.42|26764.55|26764.55|26756.42|26756.42|0
1623060900000|2021-06-07 10:15:00|26756.83|26756.83|26764.25|26764.25|26764.25|26764.25|26756.1|26756.1|0
1623061200000|2021-06-07 10:20:00|26757.18|26757.18|26763.05|26763.05|26764.47|26764.47|26756.58|26756.58|0
1623061500000|2021-06-07 10:25:00|26766.59|26766.59|26767.43|26767.43|26768.03|26768.03|26763.29|26763.29|0
1623061800000|2021-06-07 10:30:00|26767.67|26767.67|26772.05|26772.05|26772.05|26772.05|26760.84|26760.84|0
1623062100000|2021-06-07 10:35:00|26771.45|26771.45|26774.98|26774.98|26786.19|26786.19|26771.45|26771.45|0
1623062400000|2021-06-07 10:40:00|26771.45|26771.45|26763.97|26763.97|26774.98|26774.98|26763.97|26763.97|0
1623062700000|2021-06-07 10:45:00|26764.57|26764.57|26757.81|26757.81|26764.57|26764.57|26753.68|26753.68|0
1623063000000|2021-06-07 10:50:00|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26757.81|26757.81|0
1623063300000|2021-06-07 10:55:00|26761.11|26761.11|26757.09|26757.09|26761.11|26761.11|26757.09|26757.09|0
1623063600000|2021-06-07 11:00:00|26764.16|26764.16|26777.7|26777.7|26781.83|26781.83|26760.62|26760.62|0
1623063900000|2021-06-07 11:05:00|26781.23|26781.23|26769.81|26769.81|26781.23|26781.23|26769.81|26769.81|0
1623064200000|2021-06-07 11:10:00|26773.35|26773.35|26784.44|26784.44|26784.44|26784.44|26766.28|26766.28|0
1623064500000|2021-06-07 11:15:00|26780.9|26780.9|26792.63|26792.63|26799.7|26799.7|26780.9|26780.9|0
1623064800000|2021-06-07 11:20:00|26789.1|26789.1|26795.69|26795.69|26802.76|26802.76|26788.62|26788.62|0
1623065100000|2021-06-07 11:25:00|26792.15|26792.15|26788.45|26788.45|26792.15|26792.15|26787.97|26787.97|0
1623065400000|2021-06-07 11:30:00|26784.91|26784.91|26773.58|26773.58|26784.91|26784.91|26770.05|26770.05|0
1623065700000|2021-06-07 11:35:00|26780.65|26780.65|26791.02|26791.02|26794.55|26794.55|26779.57|26779.57|0
1623066000000|2021-06-07 11:40:00|26791.5|26791.5|26797.75|26797.75|26801.29|26801.29|26790.68|26790.68|0
1623066300000|2021-06-07 11:45:00|26794.22|26794.22|26800.69|26800.69|26800.69|26800.69|26794.22|26794.22|0
1623066600000|2021-06-07 11:50:00|26801.51|26801.51|26808.69|26808.69|26819.18|26819.18|26801.51|26801.51|0
1623066900000|2021-06-07 11:55:00|26805.16|26805.16|26801.62|26801.62|26805.16|26805.16|26798.09|26798.09|0
1623067200000|2021-06-07 12:00:00|26805.16|26805.16|26809.29|26809.29|26809.89|26809.89|26805.16|26805.16|0
1623067500000|2021-06-07 12:05:00|26808.69|26808.69|26804.56|26804.56|26808.69|26808.69|26801.02|26801.02|0
1623067800000|2021-06-07 12:10:00|26808.09|26808.09|26807.61|26807.61|26808.09|26808.09|26807.61|26807.61|0
1623068100000|2021-06-07 12:15:00|26811.14|26811.14|26806.79|26806.79|26814.68|26814.68|26806.79|26806.79|0
1623068400000|2021-06-07 12:20:00|26806.31|26806.31|26806.07|26806.07|26806.91|26806.91|26805.58|26805.58|0
1623068700000|2021-06-07 12:25:00|26809.6|26809.6|26841.78|26841.78|26842.02|26842.02|26809.6|26809.6|0
1623069000000|2021-06-07 12:30:00|26845.31|26845.31|26826.79|26826.79|26848.85|26848.85|26826.79|26826.79|0
1623069300000|2021-06-07 12:35:00|26826.55|26826.55|26838.12|26838.12|26838.12|26838.12|26826.55|26826.55|0
1623069600000|2021-06-07 12:40:00|26831.05|26831.05|26821.45|26821.45|26831.05|26831.05|26816.91|26816.91|0
1623069900000|2021-06-07 12:45:00|26817.92|26817.92|26829.01|26829.01|26829.61|26829.61|26817.92|26817.92|0
1623070200000|2021-06-07 12:50:00|26828.6|26828.6|26827.03|26827.03|26842.25|26842.25|26827.03|26827.03|0
1623070500000|2021-06-07 12:55:00|26826.55|26826.55|26835.47|26835.47|26836.72|26836.72|26826.55|26826.55|0
1623070800000|2021-06-07 13:00:00|26835.23|26835.23|26867.74|26867.74|26867.74|26867.74|26830.97|26830.97|0
1623071100000|2021-06-07 13:05:00|26868.23|26868.23|26844.93|26844.93|26868.23|26868.23|26844.93|26844.93|0
1623071400000|2021-06-07 13:10:00|26841.4|26841.4|26818.5|26818.5|26841.4|26841.4|26818.5|26818.5|0
1623071700000|2021-06-07 13:15:00|26817.9|26817.9|26843.82|26843.82|26847.36|26847.36|26817.9|26817.9|0
1623072000000|2021-06-07 13:20:00|26844.43|26844.43|26858.4|26858.4|26860.61|26860.61|26844.43|26844.43|0
1623072300000|2021-06-07 13:25:00|26854.86|26854.86|26862.77|26862.77|26862.77|26862.77|26851.57|26851.57|0
1623072600000|2021-06-07 13:30:00|26866.31|26866.31|26850.24|26850.24|26866.31|26866.31|26804.48|26804.48|0
1623072900000|2021-06-07 13:35:00|26843.17|26843.17|26853.78|26853.78|26871.7|26871.7|26843.17|26843.17|0
1623073200000|2021-06-07 13:40:00|26854.02|26854.02|26870.01|26870.01|26877.08|26877.08|26854.02|26854.02|0
1623073500000|2021-06-07 13:45:00|26877.08|26877.08|26859|26859|26877.08|26877.08|26855.87|26855.87|0
1623073800000|2021-06-07 13:50:00|26859.6|26859.6|26860.2|26860.2|26870.2|26870.2|26856.06|26856.06|0
1623074100000|2021-06-07 13:55:00|26863.73|26863.73|26871.53|26871.53|26878.36|26878.36|26863.73|26863.73|0
1623074400000|2021-06-07 14:00:00|26871.77|26871.77|26878.54|26878.54|26884.88|26884.88|26864.82|26864.82|0
1623074700000|2021-06-07 14:05:00|26871.47|26871.47|26889.96|26889.96|26895.61|26895.61|26871.47|26871.47|0
1623075000000|2021-06-07 14:10:00|26893.5|26893.5|26865.17|26865.17|26900.81|26900.81|26865.17|26865.17|0
1623075300000|2021-06-07 14:15:00|26864.93|26864.93|26842.18|26842.18|26864.93|26864.93|26842.01|26842.01|0
1623075600000|2021-06-07 14:20:00|26841.77|26841.77|26828.91|26828.91|26849.56|26849.56|26828.91|26828.91|0
1623075900000|2021-06-07 14:25:00|26828.42|26828.42|26809.16|26809.16|26835.49|26835.49|26805.63|26805.63|0
1623076200000|2021-06-07 14:30:00|26812.7|26812.7|26802.06|26802.06|26814.16|26814.16|26798.94|26798.94|0
1623076500000|2021-06-07 14:35:00|26805.6|26805.6|26813.27|26813.27|26816.2|26816.2|26805.6|26805.6|0
1623076800000|2021-06-07 14:40:00|26809.73|26809.73|26814.28|26814.28|26817.81|26817.81|26806.2|26806.2|0
1623077100000|2021-06-07 14:45:00|26814.04|26814.04|26809.61|26809.61|26814.04|26814.04|26799.85|26799.85|0
1623077400000|2021-06-07 14:50:00|26813.14|26813.14|26821.3|26821.3|26821.3|26821.3|26813.14|26813.14|0
1623077700000|2021-06-07 14:55:00|26821.71|26821.71|26840.44|26840.44|26840.44|26840.44|26821.71|26821.71|0
1623078000000|2021-06-07 15:00:00|26836.91|26836.91|26819.91|26819.91|26836.91|26836.91|26815.77|26815.77|0
1623078300000|2021-06-07 15:05:00|26818.94|26818.94|26812.11|26812.11|26823.68|26823.68|26812.11|26812.11|0
1623078600000|2021-06-07 15:10:00|26808.58|26808.58|26784.75|26784.75|26808.58|26808.58|26766.47|26766.47|0
1623078900000|2021-06-07 15:15:00|26788.28|26788.28|26795.9|26795.9|26803.46|26803.46|26785.95|26785.95|0
1623079200000|2021-06-07 15:20:00|26799.44|26799.44|26780.58|26780.58|26803.21|26803.21|26777.05|26777.05|0
1623079500000|2021-06-07 15:25:00|26777.05|26777.05|26755.5|26755.5|26783.23|26783.23|26748.43|26748.43|0
1623136500000|2021-06-08 07:15:00|26702.41|26702.41|26736.66|26736.66|26750.17|26750.17|26698.87|26698.87|0
1623136800000|2021-06-08 07:20:00|26733.12|26733.12|26746.87|26746.87|26747.11|26747.11|26729.59|26729.59|0
1623137100000|2021-06-08 07:25:00|26743.33|26743.33|26750.4|26750.4|26764.54|26764.54|26743.33|26743.33|0
1623137400000|2021-06-08 07:30:00|26751.22|26751.22|26773.83|26773.83|26774.65|26774.65|26751.22|26751.22|0
1623137700000|2021-06-08 07:35:00|26759.69|26759.69|26749.09|26749.09|26763.47|26763.47|26741.41|26741.41|0
1623138000000|2021-06-08 07:40:00|26750.05|26750.05|26755.02|26755.02|26755.02|26755.02|26742.62|26742.62|0
1623138300000|2021-06-08 07:45:00|26755.26|26755.26|26741.39|26741.39|26756.73|26756.73|26738.45|26738.45|0
1623138600000|2021-06-08 07:50:00|26740.91|26740.91|26750.31|26750.31|26757.38|26757.38|26737.37|26737.37|0
1623138900000|2021-06-08 07:55:00|26750.91|26750.91|26738.45|26738.45|26750.91|26750.91|26733.23|26733.23|0
1623139200000|2021-06-08 08:00:00|26737.85|26737.85|26735.3|26735.3|26738.45|26738.45|26726.52|26726.52|0
1623139500000|2021-06-08 08:05:00|26736.02|26736.02|26739.37|26739.37|26750.76|26750.76|26731.48|26731.48|0
1623139800000|2021-06-08 08:10:00|26731.1|26731.1|26687.16|26687.16|26732.11|26732.11|26687.16|26687.16|0
1623140100000|2021-06-08 08:15:00|26691.3|26691.3|26680.57|26680.57|26691.9|26691.9|26658.88|26658.88|0
1623140400000|2021-06-08 08:20:00|26677.04|26677.04|26632.9|26632.9|26677.04|26677.04|26632.9|26632.9|0
1623140700000|2021-06-08 08:25:00|26629.37|26629.37|26664.48|26664.48|26664.48|26664.48|26625.23|26625.23|0
1623141000000|2021-06-08 08:30:00|26665.08|26665.08|26673.47|26673.47|26686.89|26686.89|26665.08|26665.08|0
1623141300000|2021-06-08 08:35:00|26674.07|26674.07|26670.54|26670.54|26674.68|26674.68|26660.53|26660.53|0
1623141600000|2021-06-08 08:40:00|26669.94|26669.94|26669.34|26669.34|26669.94|26669.94|26669.34|26669.34|0
1623141900000|2021-06-08 08:45:00|26665.8|26665.8|26670.06|26670.06|26670.06|26670.06|26662.51|26662.51|0
1623142200000|2021-06-08 08:50:00|26677.13|26677.13|26666.04|26666.04|26677.13|26677.13|26662.51|26662.51|0
1623142500000|2021-06-08 08:55:00|26658.97|26658.97|26658.25|26658.25|26662.27|26662.27|26650.46|26650.46|0
1623142800000|2021-06-08 09:00:00|26659.07|26659.07|26658.47|26658.47|26662.82|26662.82|26643.73|26643.73|0
1623143100000|2021-06-08 09:05:00|26665.54|26665.54|26709.64|26709.64|26709.64|26709.64|26658.47|26658.47|0
1623143400000|2021-06-08 09:10:00|26710.05|26710.05|26736.15|26736.15|26743.22|26743.22|26706.86|26706.86|0
1623143700000|2021-06-08 09:15:00|26732.61|26732.61|26742.98|26742.98|26757.36|26757.36|26732.61|26732.61|0
1623144000000|2021-06-08 09:20:00|26742.74|26742.74|26731.24|26731.24|26742.74|26742.74|26720.23|26720.23|0
1623144300000|2021-06-08 09:25:00|26731.84|26731.84|26738.5|26738.5|26745.98|26745.98|26727.9|26727.9|0
1623144600000|2021-06-08 09:30:00|26734.97|26734.97|26728.5|26728.5|26734.97|26734.97|26724.36|26724.36|0
1623144900000|2021-06-08 09:35:00|26721.43|26721.43|26726.55|26726.55|26736.41|26736.41|26717.89|26717.89|0
1623145200000|2021-06-08 09:40:00|26730.09|26730.09|26719.48|26719.48|26730.09|26730.09|26719.48|26719.48|0
1623145500000|2021-06-08 09:45:00|26726.55|26726.55|26747.11|26747.11|26747.11|26747.11|26721.81|26721.81|0
1623145800000|2021-06-08 09:50:00|26747.52|26747.52|26764.19|26764.19|26764.19|26764.19|26740.45|26740.45|0
1623146100000|2021-06-08 09:55:00|26764.79|26764.79|26769.52|26769.52|26772.46|26772.46|26751.25|26751.25|0
1623146400000|2021-06-08 10:00:00|26770.73|26770.73|26771.01|26771.01|26774.55|26774.55|26766.88|26766.88|0
1623146700000|2021-06-08 10:05:00|26760.41|26760.41|26768.2|26768.2|26771.01|26771.01|26753.34|26753.34|0
1623147000000|2021-06-08 10:10:00|26767.6|26767.6|26792.11|26792.11|26792.11|26792.11|26767|26767|0
1623147300000|2021-06-08 10:15:00|26806.25|26806.25|26766.73|26766.73|26806.25|26806.25|26749.05|26749.05|0
1623147600000|2021-06-08 10:20:00|26759.66|26759.66|26745.52|26745.52|26759.66|26759.66|26745.52|26745.52|0
1623147900000|2021-06-08 10:25:00|26756.12|26756.12|26748.62|26748.62|26756.12|26756.12|26744.32|26744.32|0
1623148200000|2021-06-08 10:30:00|26745.09|26745.09|26753.77|26753.77|26757.3|26757.3|26745.09|26745.09|0
1623148500000|2021-06-08 10:35:00|26757.3|26757.3|26796.19|26796.19|26796.19|26796.19|26756.7|26756.7|0
1623148800000|2021-06-08 10:40:00|26792.65|26792.65|26807.39|26807.39|26810.93|26810.93|26789.12|26789.12|0
1623149100000|2021-06-08 10:45:00|26803.86|26803.86|26793.5|26793.5|26803.86|26803.86|26786.43|26786.43|0
1623149400000|2021-06-08 10:50:00|26794.1|26794.1|26813.07|26813.07|26813.07|26813.07|26793.85|26793.85|0
1623149700000|2021-06-08 10:55:00|26809.54|26809.54|26814.69|26814.69|26818.41|26818.41|26809.54|26809.54|0
1623150000000|2021-06-08 11:00:00|26815.1|26815.1|26822.36|26822.36|26822.36|26822.36|26810.74|26810.74|0
1623150300000|2021-06-08 11:05:00|26825.89|26825.89|26812.72|26812.72|26829.43|26829.43|26812.48|26812.48|0
1623150600000|2021-06-08 11:10:00|26819.79|26819.79|26831.83|26831.83|26831.83|26831.83|26819.79|26819.79|0
1623150900000|2021-06-08 11:15:00|26832.24|26832.24|26829.31|26829.31|26836.38|26836.38|26828.83|26828.83|0
1623151200000|2021-06-08 11:20:00|26832.84|26832.84|26833.61|26833.61|26833.61|26833.61|26825.53|26825.53|0
1623151500000|2021-06-08 11:25:00|26830.08|26830.08|26830.68|26830.68|26834.21|26834.21|26826.3|26826.3|0
1623151800000|2021-06-08 11:30:00|26841.28|26841.28|26837.75|26837.75|26841.89|26841.89|26837.75|26837.75|0
1623152100000|2021-06-08 11:35:00|26837.51|26837.51|26865.31|26865.31|26872.86|26872.86|26837.51|26837.51|0
1623152400000|2021-06-08 11:40:00|26866.27|26866.27|26865.26|26865.26|26866.27|26866.27|26858.6|26858.6|0
1623152700000|2021-06-08 11:45:00|26865.02|26865.02|26868.55|26868.55|26875.63|26875.63|26857.95|26857.95|0
1623153000000|2021-06-08 11:50:00|26869.16|26869.16|26892.82|26892.82|26892.82|26892.82|26865.62|26865.62|0
1623153300000|2021-06-08 11:55:00|26893.23|26893.23|26895.75|26895.75|26898.45|26898.45|26891.38|26891.38|0
1623153600000|2021-06-08 12:00:00|26896.35|26896.35|26905.95|26905.95|26906.96|26906.96|26896.35|26896.35|0
1623153900000|2021-06-08 12:05:00|26902.41|26902.41|26913.49|26913.49|26913.97|26913.97|26902.41|26902.41|0
1623154200000|2021-06-08 12:10:00|26912.76|26912.76|26896.67|26896.67|26912.76|26912.76|26893.49|26893.49|0
1623154500000|2021-06-08 12:15:00|26893.13|26893.13|26919.37|26919.37|26919.37|26919.37|26892.53|26892.53|0
1623154800000|2021-06-08 12:20:00|26919.61|26919.61|26945.61|26945.61|26948.49|26948.49|26919.61|26919.61|0
1623155100000|2021-06-08 12:25:00|26938.54|26938.54|26937.04|26937.04|26948.25|26948.25|26927.21|26927.21|0
1623155400000|2021-06-08 12:30:00|26933.51|26933.51|26935.91|26935.91|26936.51|26936.51|26925.91|26925.91|0
1623155700000|2021-06-08 12:35:00|26932.38|26932.38|26932.38|26932.38|26936.51|26936.51|26928.84|26928.84|0
1623156000000|2021-06-08 12:40:00|26931.9|26931.9|26953.71|26953.71|26957.24|26957.24|26931.65|26931.65|0
1623156300000|2021-06-08 12:45:00|26957.24|26957.24|26964.79|26964.79|26964.79|26964.79|26954.19|26954.19|0
1623156600000|2021-06-08 12:50:00|26961.26|26961.26|26950.65|26950.65|26964.79|26964.79|26950.65|26950.65|0
1623156900000|2021-06-08 12:55:00|26954.19|26954.19|26976.96|26976.96|26976.96|26976.96|26954.19|26954.19|0
1623157200000|2021-06-08 13:00:00|26980.5|26980.5|26980.91|26980.91|27019.79|27019.79|26980.5|26980.5|0
1623157500000|2021-06-08 13:05:00|26977.37|26977.37|26980.91|26980.91|26984.44|26984.44|26973.84|26973.84|0
1623157800000|2021-06-08 13:10:00|26987.98|26987.98|26987.98|26987.98|26995.05|26995.05|26984.44|26984.44|0
1623158100000|2021-06-08 13:15:00|26995.05|26995.05|27018.71|27018.71|27026.5|27026.5|26995.05|26995.05|0
1623158400000|2021-06-08 13:20:00|27025.78|27025.78|27004.69|27004.69|27026.5|27026.5|27001.16|27001.16|0
1623158700000|2021-06-08 13:25:00|27004.45|27004.45|26987.68|26987.68|27004.45|27004.45|26986.53|26986.53|0
1623159000000|2021-06-08 13:30:00|26991.22|26991.22|26981.46|26981.46|26991.22|26991.22|26955.1|26955.1|0
1623159300000|2021-06-08 13:35:00|26984.99|26984.99|26998.53|26998.53|27006.2|27006.2|26976.72|26976.72|0
1623159600000|2021-06-08 13:40:00|26995|26995|26984.39|26984.39|27009.14|27009.14|26980.85|26980.85|0
1623159900000|2021-06-08 13:45:00|26980.85|26980.85|26956.95|26956.95|26980.85|26980.85|26956.95|26956.95|0
1623160200000|2021-06-08 13:50:00|26953.42|26953.42|26949.76|26949.76|26956.95|26956.95|26942.21|26942.21|0
1623160500000|2021-06-08 13:55:00|26949.16|26949.16|26942.25|26942.25|26963.3|26963.3|26938.72|26938.72|0
1623160800000|2021-06-08 14:00:00|26945.79|26945.79|26965.85|26965.85|26965.85|26965.85|26942.25|26942.25|0
1623161100000|2021-06-08 14:05:00|26969.39|26969.39|26975.01|26975.01|26984.49|26984.49|26960.87|26960.87|0
1623161400000|2021-06-08 14:10:00|26971.48|26971.48|26966.69|26966.69|26971.48|26971.48|26946.08|26946.08|0
1623161700000|2021-06-08 14:15:00|26963.16|26963.16|26939.73|26939.73|26963.16|26963.16|26939.73|26939.73|0
1623162000000|2021-06-08 14:20:00|26936.2|26936.2|26930.43|26930.43|26936.68|26936.68|26929.13|26929.13|0
1623162300000|2021-06-08 14:25:00|26933.97|26933.97|26905.44|26905.44|26933.97|26933.97|26905.44|26905.44|0
1623162600000|2021-06-08 14:30:00|26901.91|26901.91|26882.91|26882.91|26901.91|26901.91|26872.25|26872.25|0
1623162900000|2021-06-08 14:35:00|26886.44|26886.44|26875|26875|26890.7|26890.7|26874.4|26874.4|0
1623163200000|2021-06-08 14:40:00|26874.4|26874.4|26884.94|26884.94|26888.47|26888.47|26872.6|26872.6|0
1623163500000|2021-06-08 14:45:00|26888.47|26888.47|26858.48|26858.48|26888.47|26888.47|26858.48|26858.48|0
1623163800000|2021-06-08 14:50:00|26858.89|26858.89|26858|26858|26862.43|26862.43|26851.58|26851.58|0
1623164100000|2021-06-08 14:55:00|26854.46|26854.46|26833.02|26833.02|26869.81|26869.81|26829.24|26829.24|0
1623164400000|2021-06-08 15:00:00|26836.55|26836.55|26848.53|26848.53|26852.3|26852.3|26836.55|26836.55|0
1623164700000|2021-06-08 15:05:00|26852.06|26852.06|26854.95|26854.95|26862.26|26862.26|26848.12|26848.12|0
1623165000000|2021-06-08 15:10:00|26851.41|26851.41|26834.58|26834.58|26859.32|26859.32|26834.58|26834.58|0
1623165300000|2021-06-08 15:15:00|26838.11|26838.11|26812.17|26812.17|26838.11|26838.11|26812.17|26812.17|0
1623165600000|2021-06-08 15:20:00|26815.7|26815.7|26812.72|26812.72|26816.54|26816.54|26805.16|26805.16|0
1623165900000|2021-06-08 15:25:00|26812.12|26812.12|26810.12|26810.12|26823.42|26823.42|26793.47|26793.47|0
1623222900000|2021-06-09 07:15:00|26822.69|26822.69|26812.81|26812.81|26822.69|26822.69|26803.94|26803.94|0
1623223200000|2021-06-09 07:20:00|26816.35|26816.35|26791.6|26791.6|26816.35|26816.35|26788.07|26788.07|0
1623223500000|2021-06-09 07:25:00|26795.14|26795.14|26810.92|26810.92|26821.52|26821.52|26795.14|26795.14|0
1623223800000|2021-06-09 07:30:00|26807.38|26807.38|26801.42|26801.42|26807.38|26807.38|26788.79|26788.79|0
1623224100000|2021-06-09 07:35:00|26802.02|26802.02|26807.88|26807.88|26812.02|26812.02|26801.42|26801.42|0
1623224400000|2021-06-09 07:40:00|26811.42|26811.42|26805.48|26805.48|26821.78|26821.78|26795.47|26795.47|0
1623224700000|2021-06-09 07:45:00|26809.01|26809.01|26835.2|26835.2|26838.73|26838.73|26809.01|26809.01|0
1623225000000|2021-06-09 07:50:00|26831.06|26831.06|26800.28|26800.28|26831.06|26831.06|26799.56|26799.56|0
1623225300000|2021-06-09 07:55:00|26803.81|26803.81|26795.2|26795.2|26803.81|26803.81|26788.47|26788.47|0
1623225600000|2021-06-09 08:00:00|26795.93|26795.93|26806.84|26806.84|26806.84|26806.84|26795.64|26795.64|0
1623225900000|2021-06-09 08:05:00|26810.38|26810.38|26824.83|26824.83|26826.03|26826.03|26804.51|26804.51|0
1623226200000|2021-06-09 08:10:00|26823.63|26823.63|26835.83|26835.83|26835.83|26835.83|26816.49|26816.49|0
1623226500000|2021-06-09 08:15:00|26842.9|26842.9|26864.59|26864.59|26864.59|26864.59|26842.9|26842.9|0
1623226800000|2021-06-09 08:20:00|26871.66|26871.66|26879.63|26879.63|26879.63|26879.63|26871.66|26871.66|0
1623227100000|2021-06-09 08:25:00|26876.09|26876.09|26851.35|26851.35|26876.09|26876.09|26851.35|26851.35|0
1623227400000|2021-06-09 08:30:00|26850.94|26850.94|26858.01|26858.01|26861.54|26861.54|26850.94|26850.94|0
1623227700000|2021-06-09 08:35:00|26857.04|26857.04|26883.47|26883.47|26883.47|26883.47|26857.04|26857.04|0
1623228000000|2021-06-09 08:40:00|26879.94|26879.94|26900.96|26900.96|26901.56|26901.56|26879.94|26879.94|0
1623228300000|2021-06-09 08:45:00|26893.89|26893.89|26904.49|26904.49|26915.1|26915.1|26893.89|26893.89|0
1623228600000|2021-06-09 08:50:00|26905.22|26905.22|26914.38|26914.38|26925.22|26925.22|26904.01|26904.01|0
1623228900000|2021-06-09 08:55:00|26917.91|26917.91|26903.17|26903.17|26921.45|26921.45|26892.56|26892.56|0
1623229200000|2021-06-09 09:00:00|26906.7|26906.7|26924.38|26924.38|26924.38|26924.38|26906.46|26906.46|0
1623229500000|2021-06-09 09:05:00|26920.84|26920.84|26877.65|26877.65|26920.84|26920.84|26874.12|26874.12|0
1623229800000|2021-06-09 09:10:00|26881.19|26881.19|26849.68|26849.68|26884.72|26884.72|26842.61|26842.61|0
1623230100000|2021-06-09 09:15:00|26842.61|26842.61|26885.03|26885.03|26888.57|26888.57|26839.08|26839.08|0
1623230400000|2021-06-09 09:20:00|26892.1|26892.1|26899.17|26899.17|26899.17|26899.17|26892.1|26892.1|0
1623230700000|2021-06-09 09:25:00|26895.64|26895.64|26887.84|26887.84|26910.26|26910.26|26884.31|26884.31|0
1623231000000|2021-06-09 09:30:00|26884.31|26884.31|26899.46|26899.46|26899.46|26899.46|26877.24|26877.24|0
1623231300000|2021-06-09 09:35:00|26900.06|26900.06|26909.35|26909.35|26921.75|26921.75|26900.06|26900.06|0
1623231600000|2021-06-09 09:40:00|26908.86|26908.86|26905.21|26905.21|26909.95|26909.95|26905.21|26905.21|0
1623231900000|2021-06-09 09:45:00|26904.49|26904.49|26903.07|26903.07|26904.49|26904.49|26890.66|26890.66|0
1623232200000|2021-06-09 09:50:00|26906.6|26906.6|26903.07|26903.07|26906.6|26906.6|26896|26896|0
1623232500000|2021-06-09 09:55:00|26899.53|26899.53|26928.73|26928.73|26928.73|26928.73|26898.33|26898.33|0
1623232800000|2021-06-09 10:00:00|26929.93|26929.93|26894.99|26894.99|26929.93|26929.93|26894.99|26894.99|0
1623233100000|2021-06-09 10:05:00|26891.45|26891.45|26905.06|26905.06|26905.06|26905.06|26884.98|26884.98|0
1623233400000|2021-06-09 10:10:00|26908.59|26908.59|26890.92|26890.92|26909|26909|26890.92|26890.92|0
1623233700000|2021-06-09 10:15:00|26894.45|26894.45|26890.51|26890.51|26901.52|26901.52|26890.51|26890.51|0
1623234000000|2021-06-09 10:20:00|26894.04|26894.04|26899.91|26899.91|26899.91|26899.91|26894.04|26894.04|0
1623234300000|2021-06-09 10:25:00|26899.31|26899.31|26915.98|26915.98|26915.98|26915.98|26895.37|26895.37|0
1623234600000|2021-06-09 10:30:00|26919.51|26919.51|26919.32|26919.32|26922.86|26922.86|26912.25|26912.25|0
1623234900000|2021-06-09 10:35:00|26918.72|26918.72|26914.58|26914.58|26918.72|26918.72|26914.58|26914.58|0
1623235200000|2021-06-09 10:40:00|26915.19|26915.19|26926.63|26926.63|26926.63|26926.63|26915.19|26915.19|0
1623235500000|2021-06-09 10:45:00|26926.39|26926.39|26943.47|26943.47|26947.84|26947.84|26926.39|26926.39|0
1623235800000|2021-06-09 10:50:00|26936.4|26936.4|26925.79|26925.79|26936.4|26936.4|26918.72|26918.72|0
1623236100000|2021-06-09 10:55:00|26922.26|26922.26|26929.93|26929.93|26933.46|26933.46|26922.26|26922.26|0
1623236400000|2021-06-09 11:00:00|26933.46|26933.46|26935.26|26935.26|26943.53|26943.53|26932.93|26932.93|0
1623236700000|2021-06-09 11:05:00|26931.73|26931.73|26942.93|26942.93|26942.93|26942.93|26931.73|26931.73|0
1623237000000|2021-06-09 11:10:00|26939.4|26939.4|26939.81|26939.81|26939.81|26939.81|26932.74|26932.74|0
1623237300000|2021-06-09 11:15:00|26936.27|26936.27|26938.61|26938.61|26939.81|26939.81|26931.54|26931.54|0
1623237600000|2021-06-09 11:20:00|26935.07|26935.07|26938.97|26938.97|26938.97|26938.97|26931.54|26931.54|0
1623237900000|2021-06-09 11:25:00|26938.56|26938.56|26924.01|26924.01|26938.56|26938.56|26923.89|26923.89|0
1623238200000|2021-06-09 11:30:00|26931.08|26931.08|26922.54|26922.54|26935.43|26935.43|26922.54|26922.54|0
1623238500000|2021-06-09 11:35:00|26923.14|26923.14|26925.67|26925.67|26925.67|26925.67|26922.13|26922.13|0
1623238800000|2021-06-09 11:40:00|26925.18|26925.18|26942.98|26942.98|26943.22|26943.22|26924.7|26924.7|0
1623239100000|2021-06-09 11:45:00|26939.44|26939.44|26929.44|26929.44|26939.44|26939.44|26925.3|26925.3|0
1623239400000|2021-06-09 11:50:00|26932.97|26932.97|26952.45|26952.45|26952.45|26952.45|26932.97|26932.97|0
1623239700000|2021-06-09 11:55:00|26952.86|26952.86|26952.38|26952.38|26960.17|26960.17|26952.38|26952.38|0
1623240000000|2021-06-09 12:00:00|26948.84|26948.84|26933.5|26933.5|26948.84|26948.84|26920.56|26920.56|0
1623240300000|2021-06-09 12:05:00|26937.04|26937.04|26926.43|26926.43|26937.04|26937.04|26919.36|26919.36|0
1623240600000|2021-06-09 12:10:00|26937.04|26937.04|26938.53|26938.53|26950.15|26950.15|26933.5|26933.5|0
1623240900000|2021-06-09 12:15:00|26942.66|26942.66|26924.56|26924.56|26942.66|26942.66|26924.15|26924.15|0
1623241200000|2021-06-09 12:20:00|26931.63|26931.63|26946.05|26946.05|26967.87|26967.87|26931.63|26931.63|0
1623241500000|2021-06-09 12:25:00|26960.19|26960.19|26956.73|26956.73|26963.73|26963.73|26949.18|26949.18|0
1623241800000|2021-06-09 12:30:00|26960.26|26960.26|26961.27|26961.27|26961.27|26961.27|26946.53|26946.53|0
1623242100000|2021-06-09 12:35:00|26961.87|26961.87|26941.8|26941.8|26961.87|26961.87|26941.8|26941.8|0
1623242400000|2021-06-09 12:40:00|26941.31|26941.31|26955.69|26955.69|26955.69|26955.69|26941.07|26941.07|0
1623242700000|2021-06-09 12:45:00|26959.23|26959.23|26973.61|26973.61|26980.68|26980.68|26959.23|26959.23|0
1623243000000|2021-06-09 12:50:00|26973.37|26973.37|26958.22|26958.22|26983.97|26983.97|26955.69|26955.69|0
1623243300000|2021-06-09 12:55:00|26959.42|26959.42|26951.27|26951.27|26962.95|26962.95|26948.81|26948.81|0
1623243600000|2021-06-09 13:00:00|26954.8|26954.8|26967.67|26967.67|26975.22|26975.22|26954.8|26954.8|0
1623243900000|2021-06-09 13:05:00|26971.2|26971.2|26969.95|26969.95|26974.74|26974.74|26958.75|26958.75|0
1623244200000|2021-06-09 13:10:00|26973.49|26973.49|26990.92|26990.92|27001.77|27001.77|26973.49|26973.49|0
1623244500000|2021-06-09 13:15:00|26987.39|26987.39|26984.82|26984.82|26991.52|26991.52|26983.85|26983.85|0
1623244800000|2021-06-09 13:20:00|26991.89|26991.89|26982.96|26982.96|26995.42|26995.42|26980.68|26980.68|0
1623245100000|2021-06-09 13:25:00|26983.78|26983.78|26988.72|26988.72|26993.33|26993.33|26962.89|26962.89|0
1623245400000|2021-06-09 13:30:00|26985.18|26985.18|26998.94|26998.94|27014.06|27014.06|26978.59|26978.59|0
1623245700000|2021-06-09 13:35:00|26995.4|26995.4|27016.11|27016.11|27025.51|27025.51|26981.26|26981.26|0
1623246000000|2021-06-09 13:40:00|27012.57|27012.57|27026.38|27026.38|27056.15|27056.15|27001.56|27001.56|0
1623246300000|2021-06-09 13:45:00|27026.62|27026.62|27043.94|27043.94|27047.47|27047.47|27023.33|27023.33|0
1623246600000|2021-06-09 13:50:00|27047.47|27047.47|27045.55|27045.55|27069.28|27069.28|27031.41|27031.41|0
1623246900000|2021-06-09 13:55:00|27044.35|27044.35|27022.73|27022.73|27055.36|27055.36|27019.19|27019.19|0
1623247200000|2021-06-09 14:00:00|27029.8|27029.8|27022.54|27022.54|27044.35|27044.35|27018.59|27018.59|0
1623247500000|2021-06-09 14:05:00|27026.07|27026.07|27038.77|27038.77|27058.97|27058.97|27026.07|27026.07|0
1623247800000|2021-06-09 14:10:00|27035.23|27035.23|27007.49|27007.49|27035.23|27035.23|27004.55|27004.55|0
1623248100000|2021-06-09 14:15:00|27003.95|27003.95|27001.98|27001.98|27015.16|27015.16|26997.48|26997.48|0
1623248400000|2021-06-09 14:20:00|26994.91|26994.91|26975.41|26975.41|26997.44|26997.44|26972.09|26972.09|0
1623248700000|2021-06-09 14:25:00|26978.94|26978.94|26985.65|26985.65|26993.68|26993.68|26968.34|26968.34|0
1623249000000|2021-06-09 14:30:00|26986.47|26986.47|26989.83|26989.83|27007.51|27007.51|26982.93|26982.93|0
1623249300000|2021-06-09 14:35:00|26989.59|26989.59|27016.91|27016.91|27016.91|27016.91|26989.59|26989.59|0
1623249600000|2021-06-09 14:40:00|27017.52|27017.52|27042.98|27042.98|27046.2|27046.2|27017.52|27017.52|0
1623249900000|2021-06-09 14:45:00|27046.52|27046.52|27044.71|27044.71|27055.01|27055.01|27027.45|27027.45|0
1623250200000|2021-06-09 14:50:00|27041.18|27041.18|27039.57|27039.57|27044.71|27044.71|27037.04|27037.04|0
1623250500000|2021-06-09 14:55:00|27039.09|27039.09|27047.64|27047.64|27054.3|27054.3|27034.83|27034.83|0
1623250800000|2021-06-09 15:00:00|27044.11|27044.11|27057.41|27057.41|27058.66|27058.66|27039.97|27039.97|0
1623251100000|2021-06-09 15:05:00|27053.87|27053.87|27049.54|27049.54|27058.01|27058.01|27049.54|27049.54|0
1623251400000|2021-06-09 15:10:00|27049.78|27049.78|27066.45|27066.45|27066.45|27066.45|27046.25|27046.25|0
1623251700000|2021-06-09 15:15:00|27073.52|27073.52|27101.2|27101.2|27101.2|27101.2|27069.99|27069.99|0
1623252000000|2021-06-09 15:20:00|27101.61|27101.61|27112.21|27112.21|27115.75|27115.75|27097.95|27097.95|0
1623252300000|2021-06-09 15:25:00|27108.68|27108.68|27095.42|27095.42|27137.24|27137.24|27091.29|27091.29|0
1623309300000|2021-06-10 07:15:00|27144.7|27144.7|27140.79|27140.79|27179.67|27179.67|27137.25|27137.25|0
1623309600000|2021-06-10 07:20:00|27144.32|27144.32|27085.36|27085.36|27151.39|27151.39|27085.36|27085.36|0
1623309900000|2021-06-10 07:25:00|27095.96|27095.96|27136.09|27136.09|27140.04|27140.04|27093.03|27093.03|0
1623310200000|2021-06-10 07:30:00|27139.63|27139.63|27168.24|27168.24|27173.22|27173.22|27139.63|27139.63|0
1623310500000|2021-06-10 07:35:00|27168|27168|27182.14|27182.14|27197.48|27197.48|27168|27168|0
1623310800000|2021-06-10 07:40:00|27185.68|27185.68|27186.04|27186.04|27194.31|27194.31|27173.87|27173.87|0
1623311100000|2021-06-10 07:45:00|27186.64|27186.64|27184.94|27184.94|27198.48|27198.48|27182.6|27182.6|0
1623311400000|2021-06-10 07:50:00|27181.4|27181.4|27138.5|27138.5|27188.47|27188.47|27134.96|27134.96|0
1623311700000|2021-06-10 07:55:00|27131.43|27131.43|27090.93|27090.93|27131.43|27131.43|27087.4|27087.4|0
1623312000000|2021-06-10 08:00:00|27098|27098|27157.28|27157.28|27185.56|27185.56|27098|27098|0
1623312300000|2021-06-10 08:05:00|27160.81|27160.81|27133.42|27133.42|27160.81|27160.81|27122.82|27122.82|0
1623312600000|2021-06-10 08:10:00|27135.22|27135.22|27135.22|27135.22|27145.83|27145.83|27134.62|27134.62|0
1623312900000|2021-06-10 08:15:00|27138.76|27138.76|27144.43|27144.43|27156.43|27156.43|27138.76|27138.76|0
1623313200000|2021-06-10 08:20:00|27147.97|27147.97|27089.74|27089.74|27148.21|27148.21|27084.36|27084.36|0
1623313500000|2021-06-10 08:25:00|27093.28|27093.28|27051.76|27051.76|27096.81|27096.81|27048.23|27048.23|0
1623313800000|2021-06-10 08:30:00|27055.3|27055.3|27062.32|27062.32|27062.32|27062.32|27038.3|27038.3|0
1623314100000|2021-06-10 08:35:00|27058.78|27058.78|27077.3|27077.3|27084.97|27084.97|27058.06|27058.06|0
1623314400000|2021-06-10 08:40:00|27070.23|27070.23|27056.54|27056.54|27070.64|27070.64|27054.33|27054.33|0
1623314700000|2021-06-10 08:45:00|27053.01|27053.01|27048.05|27048.05|27055.94|27055.94|27041.8|27041.8|0
1623315000000|2021-06-10 08:50:00|27051.59|27051.59|27053.39|27053.39|27056.32|27056.32|27048.05|27048.05|0
1623315300000|2021-06-10 08:55:00|27053.8|27053.8|27044.33|27044.33|27053.8|27053.8|27034.32|27034.32|0
1623315600000|2021-06-10 09:00:00|27047.86|27047.86|27055.72|27055.72|27059.67|27059.67|27047.86|27047.86|0
1623315900000|2021-06-10 09:05:00|27059.26|27059.26|27052.19|27052.19|27059.26|27059.26|27048.65|27048.65|0
1623316200000|2021-06-10 09:10:00|27048.65|27048.65|27016.53|27016.53|27048.65|27048.65|27016.53|27016.53|0
1623316500000|2021-06-10 09:15:00|27015.93|27015.93|27013.4|27013.4|27017.35|27017.35|27013.4|27013.4|0
1623316800000|2021-06-10 09:20:00|27020.47|27020.47|27018.74|27018.74|27020.47|27020.47|27008.14|27008.14|0
1623317100000|2021-06-10 09:25:00|27018.26|27018.26|26991.54|26991.54|27019.34|27019.34|26990.58|26990.58|0
1623317400000|2021-06-10 09:30:00|26988.01|26988.01|27012.75|27012.75|27012.75|27012.75|26979.14|26979.14|0
1623317700000|2021-06-10 09:35:00|27016.29|27016.29|27009.63|27009.63|27016.29|27016.29|27009.63|27009.63|0
1623318000000|2021-06-10 09:40:00|27006.09|27006.09|27008.98|27008.98|27009.63|27009.63|27006.09|27006.09|0
1623318300000|2021-06-10 09:45:00|27005.44|27005.44|27003.71|27003.71|27007.25|27007.25|27003.71|27003.71|0
1623318600000|2021-06-10 09:50:00|27004.31|27004.31|27021.39|27021.39|27022.59|27022.59|27004.31|27004.31|0
1623318900000|2021-06-10 09:55:00|27020.18|27020.18|27028.09|27028.09|27028.81|27028.81|27020.18|27020.18|0
1623319200000|2021-06-10 10:00:00|27028.81|27028.81|27036.13|27036.13|27042.96|27042.96|27021.74|27021.74|0
1623319500000|2021-06-10 10:05:00|27037.33|27037.33|27037.43|27037.43|27037.81|27037.81|27030.74|27030.74|0
1623319800000|2021-06-10 10:10:00|27036.83|27036.83|27024.08|27024.08|27036.83|27036.83|27024.08|27024.08|0
1623320100000|2021-06-10 10:15:00|27017.01|27017.01|27015.32|27015.32|27030.96|27030.96|27012.87|27012.87|0
1623320400000|2021-06-10 10:20:00|27015.81|27015.81|27034.08|27034.08|27034.08|27034.08|27015.57|27015.57|0
1623320700000|2021-06-10 10:25:00|27037.62|27037.62|27051.76|27051.76|27062.36|27062.36|27034.08|27034.08|0
1623321000000|2021-06-10 10:30:00|27044.69|27044.69|27030.31|27030.31|27044.69|27044.69|27030.31|27030.31|0
1623321300000|2021-06-10 10:35:00|27026.77|27026.77|27012.46|27012.46|27027.01|27027.01|27009.34|27009.34|0
1623321600000|2021-06-10 10:40:00|27005.39|27005.39|26984.59|26984.59|27005.39|27005.39|26984.59|26984.59|0
1623321900000|2021-06-10 10:45:00|26985.07|26985.07|26958.86|26958.86|26985.07|26985.07|26944.72|26944.72|0
1623322200000|2021-06-10 10:50:00|26955.32|26955.32|26953.59|26953.59|26955.32|26955.32|26950.59|26950.59|0
1623322500000|2021-06-10 10:55:00|26953.11|26953.11|26950.15|26950.15|26956.62|26956.62|26924.23|26924.23|0
1623322800000|2021-06-10 11:00:00|26953.69|26953.69|26971.96|26971.96|26975.5|26975.5|26953.09|26953.09|0
1623323100000|2021-06-10 11:05:00|26971.55|26971.55|27014.38|27014.38|27028.52|27028.52|26964.07|26964.07|0
1623323400000|2021-06-10 11:10:00|27017.92|27017.92|27013.66|27013.66|27017.92|27017.92|27013.66|27013.66|0
1623323700000|2021-06-10 11:15:00|27014.86|27014.86|27035.16|27035.16|27035.16|27035.16|27006.47|27006.47|0
1623324000000|2021-06-10 11:20:00|27038.69|27038.69|27009.81|27009.81|27042.23|27042.23|27009.81|27009.81|0
1623324300000|2021-06-10 11:25:00|27006.28|27006.28|27013.01|27013.01|27013.01|27013.01|26997.45|26997.45|0
1623324600000|2021-06-10 11:30:00|27016.55|27016.55|27000.41|27000.41|27016.55|27016.55|27000.41|27000.41|0
1623324900000|2021-06-10 11:35:00|26996.88|26996.88|27002.38|27002.38|27003.22|27003.22|26996.15|26996.15|0
1623325200000|2021-06-10 11:40:00|27009.45|27009.45|27017.12|27017.12|27017.12|27017.12|27002.38|27002.38|0
1623325500000|2021-06-10 11:45:00|27010.05|27010.05|27045.76|27045.76|27066.97|27066.97|27010.05|27010.05|0
1623325800000|2021-06-10 11:50:00|27046.17|27046.17|27056.37|27056.37|27060.31|27060.31|27045.76|27045.76|0
1623326100000|2021-06-10 11:55:00|27052.83|27052.83|27041.41|27041.41|27052.83|27052.83|27041.41|27041.41|0
1623326400000|2021-06-10 12:00:00|27030.8|27030.8|27054.39|27054.39|27059.79|27059.79|27030.8|27030.8|0
1623326700000|2021-06-10 12:05:00|27050.86|27050.86|27047.73|27047.73|27051.27|27051.27|27046.91|27046.91|0
1623327000000|2021-06-10 12:10:00|27040.66|27040.66|27050.86|27050.86|27051.27|27051.27|27037.13|27037.13|0
1623327300000|2021-06-10 12:15:00|27051.34|27051.34|27048.65|27048.65|27052.78|27052.78|27048.65|27048.65|0
1623327600000|2021-06-10 12:20:00|27049.25|27049.25|27070.39|27070.39|27080.17|27080.17|27048.89|27048.89|0
1623327900000|2021-06-10 12:25:00|27069.79|27069.79|27063.67|27063.67|27074.28|27074.28|27057.57|27057.57|0
1623328200000|2021-06-10 12:30:00|27060.14|27060.14|27029.47|27029.47|27060.14|27060.14|27003.65|27003.65|0
1623328500000|2021-06-10 12:35:00|27022.4|27022.4|26997.42|26997.42|27022.4|27022.4|26996.65|26996.65|0
1623328800000|2021-06-10 12:40:00|27015.09|27015.09|26996.29|26996.29|27020.65|27020.65|26995.08|26995.08|0
1623329100000|2021-06-10 12:45:00|26996.89|26996.89|27010.3|27010.3|27010.3|27010.3|26989.82|26989.82|0
1623329400000|2021-06-10 12:50:00|27010.9|27010.9|26991.37|26991.37|27016.91|27016.91|26991.37|26991.37|0
1623329700000|2021-06-10 12:55:00|26991.78|26991.78|27004|27004|27005.2|27005.2|26991.78|26991.78|0
1623330000000|2021-06-10 13:00:00|27004.41|27004.41|27019.27|27019.27|27050.36|27050.36|27004.41|27004.41|0
1623330300000|2021-06-10 13:05:00|27020.47|27020.47|27004.34|27004.34|27023.82|27023.82|26993.73|26993.73|0
1623330600000|2021-06-10 13:10:00|27007.87|27007.87|27021.41|27021.41|27021.41|27021.41|27007.27|27007.27|0
1623330900000|2021-06-10 13:15:00|27021.9|27021.9|27025.84|27025.84|27025.84|27025.84|27021.08|27021.08|0
1623331200000|2021-06-10 13:20:00|27039.98|27039.98|27044.34|27044.34|27044.34|27044.34|27029.79|27029.79|0
1623331500000|2021-06-10 13:25:00|27043.74|27043.74|27029.93|27029.93|27043.74|27043.74|27026.88|27026.88|0
1623331800000|2021-06-10 13:30:00|27019.32|27019.32|27077.83|27077.83|27087.95|27087.95|27011.43|27011.43|0
1623332100000|2021-06-10 13:35:00|27084.9|27084.9|27085.21|27085.21|27102.57|27102.57|27074.77|27074.77|0
1623332400000|2021-06-10 13:40:00|27084.8|27084.8|27036.44|27036.44|27084.8|27084.8|27033.92|27033.92|0
1623332700000|2021-06-10 13:45:00|27032.91|27032.91|27057.05|27057.05|27063.93|27063.93|27028.77|27028.77|0
1623333000000|2021-06-10 13:50:00|27060.58|27060.58|27065.92|27065.92|27072.99|27072.99|27051.78|27051.78|0
1623333300000|2021-06-10 13:55:00|27065.32|27065.32|27062.09|27062.09|27066.52|27066.52|27055.43|27055.43|0
1623333600000|2021-06-10 14:00:00|27065.63|27065.63|27085.16|27085.16|27092.23|27092.23|27065.03|27065.03|0
1623333900000|2021-06-10 14:05:00|27092.23|27092.23|27071.21|27071.21|27099.9|27099.9|27063.53|27063.53|0
1623334200000|2021-06-10 14:10:00|27074.74|27074.74|27084.21|27084.21|27088.16|27088.16|27066.47|27066.47|0
1623334500000|2021-06-10 14:15:00|27082.41|27082.41|27082.48|27082.48|27087.27|27087.27|27075.34|27075.34|0
1623334800000|2021-06-10 14:20:00|27082.07|27082.07|27098.44|27098.44|27098.44|27098.44|27073.82|27073.82|0
1623335100000|2021-06-10 14:25:00|27094.91|27094.91|27086.06|27086.06|27098.68|27098.68|27083.1|27083.1|0
1623335400000|2021-06-10 14:30:00|27082.52|27082.52|27068.07|27068.07|27091.61|27091.61|27068.07|27068.07|0
1623335700000|2021-06-10 14:35:00|27057.47|27057.47|27066.22|27066.22|27073.58|27073.58|27053.33|27053.33|0
1623336000000|2021-06-10 14:40:00|27059.15|27059.15|27034.64|27034.64|27067.66|27067.66|27034.04|27034.04|0
1623336300000|2021-06-10 14:45:00|27033.44|27033.44|27032.53|27032.53|27046.45|27046.45|27020.31|27020.31|0
1623336600000|2021-06-10 14:50:00|27031.8|27031.8|27036.19|27036.19|27048.11|27048.11|27029.96|27029.96|0
1623336900000|2021-06-10 14:55:00|27034.99|27034.99|27051.18|27051.18|27051.18|27051.18|27034.74|27034.74|0
1623337200000|2021-06-10 15:00:00|27047.64|27047.64|27048.05|27048.05|27049.73|27049.73|27039.13|27039.13|0
1623337500000|2021-06-10 15:05:00|27047.45|27047.45|27041.78|27041.78|27058.05|27058.05|27041.58|27041.58|0
1623337800000|2021-06-10 15:10:00|27041.17|27041.17|27049.14|27049.14|27049.14|27049.14|27027.28|27027.28|0
1623338100000|2021-06-10 15:15:00|27048.54|27048.54|27079.63|27079.63|27083.41|27083.41|27048.54|27048.54|0
1623338400000|2021-06-10 15:20:00|27079.87|27079.87|27074.78|27074.78|27092.65|27092.65|27074.37|27074.37|0
1623338700000|2021-06-10 15:25:00|27074.18|27074.18|27053.05|27053.05|27075.19|27075.19|27039.38|27039.38|0
1623395700000|2021-06-11 07:15:00|27112.88|27112.88|27123.48|27123.48|27162.37|27162.37|27112.88|27112.88|0
1623396000000|2021-06-11 07:20:00|27119.95|27119.95|27134.49|27134.49|27138.22|27138.22|27119.95|27119.95|0
1623396300000|2021-06-11 07:25:00|27135.7|27135.7|27148.63|27148.63|27149.84|27149.84|27128.03|27128.03|0
1623396600000|2021-06-11 07:30:00|27155.7|27155.7|27149.83|27149.83|27174.58|27174.58|27149.83|27149.83|0
1623396900000|2021-06-11 07:35:00|27153.37|27153.37|27166.59|27166.59|27166.59|27166.59|27150.62|27150.62|0
1623397200000|2021-06-11 07:40:00|27170.13|27170.13|27172.84|27172.84|27173.66|27173.66|27151.25|27151.25|0
1623397500000|2021-06-11 07:45:00|27183.45|27183.45|27158.29|27158.29|27190.52|27190.52|27158.29|27158.29|0
1623397800000|2021-06-11 07:50:00|27157.09|27157.09|27135.76|27135.76|27157.09|27157.09|27135.76|27135.76|0
1623398100000|2021-06-11 07:55:00|27125.16|27125.16|27149.18|27149.18|27152.71|27152.71|27121.62|27121.62|0
1623398400000|2021-06-11 08:00:00|27152.71|27152.71|27171.86|27171.86|27175.4|27175.4|27152.71|27152.71|0
1623398700000|2021-06-11 08:05:00|27180.13|27180.13|27187.8|27187.8|27193.14|27193.14|27171.64|27171.64|0
1623399000000|2021-06-11 08:10:00|27189.01|27189.01|27200.21|27200.21|27206.68|27206.68|27189.01|27189.01|0
1623399300000|2021-06-11 08:15:00|27207.28|27207.28|27210.82|27210.82|27221.42|27221.42|27207.28|27207.28|0
1623399600000|2021-06-11 08:20:00|27203.75|27203.75|27166.57|27166.57|27203.75|27203.75|27163.03|27163.03|0
1623399900000|2021-06-11 08:25:00|27165.36|27165.36|27148.79|27148.79|27165.36|27165.36|27148.19|27148.19|0
1623400200000|2021-06-11 08:30:00|27147.59|27147.59|27123.61|27123.61|27147.83|27147.83|27120.07|27120.07|0
1623400500000|2021-06-11 08:35:00|27116.54|27116.54|27126.95|27126.95|27126.95|27126.95|27108.87|27108.87|0
1623400800000|2021-06-11 08:40:00|27126.71|27126.71|27135.74|27135.74|27138.45|27138.45|27120.12|27120.12|0
1623401100000|2021-06-11 08:45:00|27135.49|27135.49|27121.11|27121.11|27142.08|27142.08|27121.11|27121.11|0
1623401400000|2021-06-11 08:50:00|27110.51|27110.51|27107.38|27107.38|27125.06|27125.06|27103.44|27103.44|0
1623401700000|2021-06-11 08:55:00|27110.92|27110.92|27127.27|27127.27|27134.34|27134.34|27110.92|27110.92|0
1623402000000|2021-06-11 09:00:00|27126.79|27126.79|27126.79|27126.79|27133.86|27133.86|27123.26|27123.26|0
1623402300000|2021-06-11 09:05:00|27133.86|27133.86|27114.98|27114.98|27133.86|27133.86|27114.98|27114.98|0
1623402600000|2021-06-11 09:10:00|27114.57|27114.57|27096.3|27096.3|27114.57|27114.57|27089.83|27089.83|0
1623402900000|2021-06-11 09:15:00|27095.89|27095.89|27096.08|27096.08|27103.15|27103.15|27095.48|27095.48|0
1623403200000|2021-06-11 09:20:00|27089.01|27089.01|27096.08|27096.08|27096.08|27096.08|27085.47|27085.47|0
1623403500000|2021-06-11 09:25:00|27096.32|27096.32|27085|27085|27103.87|27103.87|27085|27085|0
1623403800000|2021-06-11 09:30:00|27081.46|27081.46|27077.21|27077.21|27081.94|27081.94|27066.19|27066.19|0
1623404100000|2021-06-11 09:35:00|27076.73|27076.73|27069.65|27069.65|27080.26|27080.26|27069.65|27069.65|0
1623404400000|2021-06-11 09:40:00|27070.06|27070.06|27085.77|27085.77|27086.97|27086.97|27070.06|27070.06|0
1623404700000|2021-06-11 09:45:00|27092.84|27092.84|27089.71|27089.71|27106.98|27106.98|27089.55|27089.55|0
1623405000000|2021-06-11 09:50:00|27086.18|27086.18|27070.07|27070.07|27086.18|27086.18|27070.07|27070.07|0
1623405300000|2021-06-11 09:55:00|27077.14|27077.14|27064.01|27064.01|27081.88|27081.88|27064.01|27064.01|0
1623405600000|2021-06-11 10:00:00|27067.54|27067.54|27049.87|27049.87|27074.61|27074.61|27049.87|27049.87|0
1623405900000|2021-06-11 10:05:00|27049.27|27049.27|27070.11|27070.11|27070.11|27070.11|27034.65|27034.65|0
1623406200000|2021-06-11 10:10:00|27063.04|27063.04|27052.44|27052.44|27063.04|27063.04|27052.44|27052.44|0
1623406500000|2021-06-11 10:15:00|27051.62|27051.62|27061.92|27061.92|27061.92|27061.92|27051.62|27051.62|0
1623406800000|2021-06-11 10:20:00|27065.45|27065.45|27061.2|27061.2|27077.26|27077.26|27054.13|27054.13|0
1623407100000|2021-06-11 10:25:00|27057.66|27057.66|27061.2|27061.2|27061.2|27061.2|27049.36|27049.36|0
1623407400000|2021-06-11 10:30:00|27057.66|27057.66|27071.73|27071.73|27071.73|27071.73|27057.18|27057.18|0
1623407700000|2021-06-11 10:35:00|27071.25|27071.25|27071.32|27071.32|27080.12|27080.12|27069.51|27069.51|0
1623408000000|2021-06-11 10:40:00|27078.39|27078.39|27083.48|27083.48|27087.26|27087.26|27071.32|27071.32|0
1623408300000|2021-06-11 10:45:00|27079.95|27079.95|27069.34|27069.34|27079.95|27079.95|27069.34|27069.34|0
1623408600000|2021-06-11 10:50:00|27072.88|27072.88|27068.69|27068.69|27072.88|27072.88|27068.69|27068.69|0
1623408900000|2021-06-11 10:55:00|27072.22|27072.22|27087.26|27087.26|27090.79|27090.79|27071.98|27071.98|0
1623409200000|2021-06-11 11:00:00|27080.19|27080.19|27075.57|27075.57|27083.72|27083.72|27072.28|27072.28|0
1623409500000|2021-06-11 11:05:00|27072.03|27072.03|27070.06|27070.06|27075.81|27075.81|27068.74|27068.74|0
1623409800000|2021-06-11 11:10:00|27069.46|27069.46|27074.25|27074.25|27074.25|27074.25|27058.37|27058.37|0
1623410100000|2021-06-11 11:15:00|27070.71|27070.71|27059.87|27059.87|27077.78|27077.78|27059.87|27059.87|0
1623410400000|2021-06-11 11:20:00|27056.33|27056.33|27021.75|27021.75|27056.33|27056.33|27021.75|27021.75|0
1623410700000|2021-06-11 11:25:00|27018.21|27018.21|27025.47|27025.47|27032.95|27032.95|27017.8|27017.8|0
1623411000000|2021-06-11 11:30:00|27029.01|27029.01|27025.47|27025.47|27029.01|27029.01|27025.47|27025.47|0
1623411300000|2021-06-11 11:35:00|27029.01|27029.01|26978.32|26978.32|27032.54|27032.54|26974.78|26974.78|0
1623411600000|2021-06-11 11:40:00|26981.85|26981.85|26964.18|26964.18|26992.46|26992.46|26960.64|26960.64|0
1623411900000|2021-06-11 11:45:00|26962.37|26962.37|26955.3|26955.3|26962.37|26962.37|26955.3|26955.3|0
1623412200000|2021-06-11 11:50:00|26951.77|26951.77|26957.4|26957.4|26969.2|26969.2|26948.23|26948.23|0
1623412500000|2021-06-11 11:55:00|26958|26958|26967.76|26967.76|26967.76|26967.76|26958|26958|0
1623412800000|2021-06-11 12:00:00|26968.25|26968.25|26994.79|26994.79|26998.33|26998.33|26968.25|26968.25|0
1623413100000|2021-06-11 12:05:00|26998.33|26998.33|26995.39|26995.39|26998.93|26998.93|26995.39|26995.39|0
1623413400000|2021-06-11 12:10:00|26995.99|26995.99|26995.99|26995.99|26999.53|26999.53|26995.99|26995.99|0
1623413700000|2021-06-11 12:15:00|26992.46|26992.46|26999.53|26999.53|26999.53|26999.53|26992.46|26992.46|0
1623414000000|2021-06-11 12:20:00|26995.99|26995.99|26991.26|26991.26|26995.99|26995.99|26991.26|26991.26|0
1623414300000|2021-06-11 12:25:00|26994.79|26994.79|26987.65|26987.65|26998.33|26998.33|26987.65|26987.65|0
1623414600000|2021-06-11 12:30:00|26991.18|26991.18|26987.72|26987.72|26998.33|26998.33|26984.19|26984.19|0
1623414900000|2021-06-11 12:35:00|26994.79|26994.79|27002.87|27002.87|27002.87|27002.87|26994.79|26994.79|0
1623415200000|2021-06-11 12:40:00|26992.27|26992.27|26992.87|26992.87|26992.87|26992.87|26988.73|26988.73|0
1623415500000|2021-06-11 12:45:00|26992.27|26992.27|26990.7|26990.7|26992.27|26992.27|26984.72|26984.72|0
1623415800000|2021-06-11 12:50:00|26987.17|26987.17|26975.36|26975.36|26987.17|26987.17|26975.36|26975.36|0
1623416100000|2021-06-11 12:55:00|26971.83|26971.83|26983.46|26983.46|26983.46|26983.46|26960.81|26960.81|0
1623416400000|2021-06-11 13:00:00|26983.87|26983.87|26987.17|26987.17|26987.17|26987.17|26983.63|26983.63|0
1623416700000|2021-06-11 13:05:00|26983.63|26983.63|26987.41|26987.41|26994.48|26994.48|26973.27|26973.27|0
1623417000000|2021-06-11 13:10:00|26990.94|26990.94|26980.34|26980.34|26990.94|26990.94|26976.8|26976.8|0
1623417300000|2021-06-11 13:15:00|26976.8|26976.8|26976.39|26976.39|26976.8|26976.8|26976.39|26976.39|0
1623417600000|2021-06-11 13:20:00|26972.86|26972.86|26966.39|26966.39|26980.53|26980.53|26966.39|26966.39|0
1623417900000|2021-06-11 13:25:00|26969.92|26969.92|26968.43|26968.43|26980.53|26980.53|26968.43|26968.43|0
1623418200000|2021-06-11 13:30:00|26971.97|26971.97|26944.7|26944.7|26986.11|26986.11|26943.68|26943.68|0
1623418500000|2021-06-11 13:35:00|26941.16|26941.16|26920.55|26920.55|26941.16|26941.16|26916.41|26916.41|0
1623418800000|2021-06-11 13:40:00|26924.09|26924.09|26946.38|26946.38|26960.52|26960.52|26924.09|26924.09|0
1623419100000|2021-06-11 13:45:00|26942.84|26942.84|26944.7|26944.7|26955.78|26955.78|26941.64|26941.64|0
1623419400000|2021-06-11 13:50:00|26941.16|26941.16|26962.54|26962.54|26966.07|26966.07|26941.16|26941.16|0
1623419700000|2021-06-11 13:55:00|26966.07|26966.07|26973.14|26973.14|26973.14|26973.14|26966.07|26966.07|0
1623420000000|2021-06-11 14:00:00|26973.74|26973.74|26981.25|26981.25|26984.78|26984.78|26970.21|26970.21|0
1623420300000|2021-06-11 14:05:00|26984.78|26984.78|26991.85|26991.85|27002.46|27002.46|26984.78|26984.78|0
1623420600000|2021-06-11 14:10:00|26991.61|26991.61|26991.01|26991.01|27002.22|27002.22|26991.01|26991.01|0
1623420900000|2021-06-11 14:15:00|26987.48|26987.48|26987.23|26987.23|26997.84|26997.84|26983.7|26983.7|0
1623421200000|2021-06-11 14:20:00|26990.77|26990.77|26994.3|26994.3|27001.37|27001.37|26990.77|26990.77|0
1623421500000|2021-06-11 14:25:00|26990.77|26990.77|26999.16|26999.16|26999.16|26999.16|26987.23|26987.23|0
1623421800000|2021-06-11 14:30:00|26995.63|26995.63|26976.63|26976.63|26995.63|26995.63|26976.63|26976.63|0
1623422100000|2021-06-11 14:35:00|26969.56|26969.56|26962.25|26962.25|26969.68|26969.68|26957.89|26957.89|0
1623422400000|2021-06-11 14:40:00|26955.18|26955.18|26955.18|26955.18|26962.25|26962.25|26947.51|26947.51|0
1623422700000|2021-06-11 14:45:00|26962.25|26962.25|26963.57|26963.57|26967.11|26967.11|26962.25|26962.25|0
1623423000000|2021-06-11 14:50:00|26960.04|26960.04|26949.84|26949.84|26960.04|26960.04|26945.9|26945.9|0
1623423300000|2021-06-11 14:55:00|26953.38|26953.38|26945.3|26945.3|26953.38|26953.38|26934.28|26934.28|0
1623423600000|2021-06-11 15:00:00|26941.76|26941.76|26924.09|26924.09|26942.36|26942.36|26920.55|26920.55|0
1623423900000|2021-06-11 15:05:00|26924.33|26924.33|26939.54|26939.54|26943.56|26943.56|26924.33|26924.33|0
1623424200000|2021-06-11 15:10:00|26936.01|26936.01|26933.56|26933.56|26939.54|26939.54|26925.4|26925.4|0
1623424500000|2021-06-11 15:15:00|26937.09|26937.09|26937.33|26937.33|26940.63|26940.63|26933.56|26933.56|0
1623424800000|2021-06-11 15:20:00|26940.87|26940.87|26933.32|26933.32|26951.47|26951.47|26933.32|26933.32|0
1623425100000|2021-06-11 15:25:00|26933.92|26933.92|26925.57|26925.57|26944.52|26944.52|26925.57|26925.57|0
1623654900000|2021-06-14 07:15:00|26958.25|26958.25|27030.14|27030.14|27033.67|27033.67|26954.11|26954.11|0
1623655200000|2021-06-14 07:20:00|27037.21|27037.21|27039.61|27039.61|27044.94|27044.94|27026.6|27026.6|0
1623655500000|2021-06-14 07:25:00|27046.68|27046.68|27027.99|27027.99|27061.42|27061.42|27013.85|27013.85|0
1623655800000|2021-06-14 07:30:00|27031.53|27031.53|26973.16|26973.16|27031.53|27031.53|26973.16|26973.16|0
1623656100000|2021-06-14 07:35:00|26987.3|26987.3|26972.92|26972.92|26987.3|26987.3|26972.92|26972.92|0
1623656400000|2021-06-14 07:40:00|26976.46|26976.46|26997.19|26997.19|26997.19|26997.19|26976.46|26976.46|0
1623656700000|2021-06-14 07:45:00|27000.72|27000.72|26975.05|26975.05|27000.72|27000.72|26970.32|26970.32|0
1623657000000|2021-06-14 07:50:00|26974.33|26974.33|26994.26|26994.26|26994.26|26994.26|26962.76|26962.76|0
1623657300000|2021-06-14 07:55:00|26994.86|26994.86|26974.97|26974.97|27001.13|27001.13|26974.97|26974.97|0
1623657600000|2021-06-14 08:00:00|26971.43|26971.43|26979.97|26979.97|26984.74|26984.74|26969.37|26969.37|0
1623657900000|2021-06-14 08:05:00|26983.51|26983.51|26994.93|26994.93|26994.93|26994.93|26983.51|26983.51|0
1623658200000|2021-06-14 08:10:00|26995.53|26995.53|26983.13|26983.13|26995.53|26995.53|26979.59|26979.59|0
1623658500000|2021-06-14 08:15:00|26979.59|26979.59|26972.52|26972.52|26983.13|26983.13|26972.11|26972.11|0
1623658800000|2021-06-14 08:20:00|26973.12|26973.12|26972.07|26972.07|26979.14|26979.14|26967.57|26967.57|0
1623659100000|2021-06-14 08:25:00|26973.87|26973.87|26991.54|26991.54|26991.54|26991.54|26973.87|26973.87|0
1623659400000|2021-06-14 08:30:00|27002.15|27002.15|26984.47|26984.47|27002.15|27002.15|26984.47|26984.47|0
1623659700000|2021-06-14 08:35:00|26983.87|26983.87|26993.09|26993.09|26993.09|26993.09|26983.87|26983.87|0
1623660000000|2021-06-14 08:40:00|26993.69|26993.69|26986.86|26986.86|26994.53|26994.53|26986.86|26986.86|0
1623660300000|2021-06-14 08:45:00|26987.27|26987.27|26987.87|26987.87|26990.81|26990.81|26987.27|26987.27|0
1623660600000|2021-06-14 08:50:00|26984.34|26984.34|26982.44|26982.44|26991|26991|26982.44|26982.44|0
1623660900000|2021-06-14 08:55:00|26982.2|26982.2|26976.69|26976.69|26984.36|26984.36|26976.69|26976.69|0
1623661200000|2021-06-14 09:00:00|26983.76|26983.76|26982.15|26982.15|26983.76|26983.76|26980.22|26980.22|0
1623661500000|2021-06-14 09:05:00|26975.08|26975.08|26982.15|26982.15|26982.75|26982.75|26973.27|26973.27|0
1623661800000|2021-06-14 09:10:00|26978.61|26978.61|26946.51|26946.51|26978.61|26978.61|26939.44|26939.44|0
1623662100000|2021-06-14 09:15:00|26942.97|26942.97|26949.73|26949.73|26950.04|26950.04|26942.97|26942.97|0
1623662400000|2021-06-14 09:20:00|26942.66|26942.66|26930.99|26930.99|26942.85|26942.85|26920.8|26920.8|0
1623662700000|2021-06-14 09:25:00|26931.4|26931.4|26937.99|26937.99|26945.06|26945.06|26931.4|26931.4|0
1623663000000|2021-06-14 09:30:00|26945.06|26945.06|26914.98|26914.98|26945.06|26945.06|26914.98|26914.98|0
1623663300000|2021-06-14 09:35:00|26914.57|26914.57|26908.98|26908.98|26914.98|26914.98|26896.07|26896.07|0
1623663600000|2021-06-14 09:40:00|26912.52|26912.52|26918.72|26918.72|26919.78|26919.78|26909.17|26909.17|0
1623663900000|2021-06-14 09:45:00|26919.13|26919.13|26936.63|26936.63|26936.63|26936.63|26918.53|26918.53|0
1623664200000|2021-06-14 09:50:00|26940.17|26940.17|26929.56|26929.56|26940.58|26940.58|26929.56|26929.56|0
1623664500000|2021-06-14 09:55:00|26933.1|26933.1|26925.57|26925.57|26947|26947|26924.97|26924.97|0
1623664800000|2021-06-14 10:00:00|26929.1|26929.1|26930.62|26930.62|26930.62|26930.62|26923.55|26923.55|0
1623665100000|2021-06-14 10:05:00|26920.01|26920.01|26934.51|26934.51|26952.19|26952.19|26916.84|26916.84|0
1623665400000|2021-06-14 10:10:00|26933.91|26933.91|26924.58|26924.58|26933.91|26933.91|26924.58|26924.58|0
1623665700000|2021-06-14 10:15:00|26924.34|26924.34|26932.61|26932.61|26932.61|26932.61|26924.34|26924.34|0
1623666000000|2021-06-14 10:20:00|26936.14|26936.14|26934.34|26934.34|26937.35|26937.35|26934.34|26934.34|0
1623666300000|2021-06-14 10:25:00|26930.81|26930.81|26928.24|26928.24|26935.31|26935.31|26924.7|26924.7|0
1623666600000|2021-06-14 10:30:00|26928.65|26928.65|26928.04|26928.04|26932.18|26932.18|26927.44|26927.44|0
1623666900000|2021-06-14 10:35:00|26928.45|26928.45|26926.84|26926.84|26935.52|26935.52|26919.77|26919.77|0
1623667200000|2021-06-14 10:40:00|26919.77|26919.77|26928.36|26928.36|26929.97|26929.97|26919.36|26919.36|0
1623667500000|2021-06-14 10:45:00|26928.96|26928.96|26900.87|26900.87|26929.56|26929.56|26900.87|26900.87|0
1623667800000|2021-06-14 10:50:00|26900.14|26900.14|26897.16|26897.16|26900.14|26900.14|26884.39|26884.39|0
1623668100000|2021-06-14 10:55:00|26904.23|26904.23|26873.93|26873.93|26904.23|26904.23|26873.52|26873.52|0
1623668400000|2021-06-14 11:00:00|26870.39|26870.39|26873.52|26873.52|26873.93|26873.93|26866.86|26866.86|0
1623668700000|2021-06-14 11:05:00|26877.05|26877.05|26864.09|26864.09|26877.46|26877.46|26863.32|26863.32|0
1623669000000|2021-06-14 11:10:00|26860.56|26860.56|26844.01|26844.01|26860.56|26860.56|26844.01|26844.01|0
1623669300000|2021-06-14 11:15:00|26847.55|26847.55|26876.43|26876.43|26876.43|26876.43|26847.55|26847.55|0
1623669600000|2021-06-14 11:20:00|26879.97|26879.97|26861.3|26861.3|26879.97|26879.97|26857.77|26857.77|0
1623669900000|2021-06-14 11:25:00|26860.89|26860.89|26850.1|26850.1|26867.14|26867.14|26850.1|26850.1|0
1623670200000|2021-06-14 11:30:00|26857.17|26857.17|26869.38|26869.38|26869.38|26869.38|26857.17|26857.17|0
1623670500000|2021-06-14 11:35:00|26872.92|26872.92|26883.45|26883.45|26883.45|26883.45|26872.43|26872.43|0
1623670800000|2021-06-14 11:40:00|26879.91|26879.91|26875.49|26875.49|26879.91|26879.91|26875.49|26875.49|0
1623671100000|2021-06-14 11:45:00|26868.42|26868.42|26837.92|26837.92|26868.42|26868.42|26837.92|26837.92|0
1623671400000|2021-06-14 11:50:00|26841.46|26841.46|26831.8|26831.8|26856.73|26856.73|26831.8|26831.8|0
1623671700000|2021-06-14 11:55:00|26835.33|26835.33|26837.47|26837.47|26845.94|26845.94|26834.13|26834.13|0
1623672000000|2021-06-14 12:00:00|26833.94|26833.94|26832.87|26832.87|26837.47|26837.47|26822.27|26822.27|0
1623672300000|2021-06-14 12:05:00|26832.63|26832.63|26814.96|26814.96|26832.63|26832.63|26800.82|26800.82|0
1623672600000|2021-06-14 12:10:00|26811.42|26811.42|26812.34|26812.34|26814.96|26814.96|26800.82|26800.82|0
1623672900000|2021-06-14 12:15:00|26812.09|26812.09|26828.54|26828.54|26833.3|26833.3|26812.09|26812.09|0
1623673200000|2021-06-14 12:20:00|26827.94|26827.94|26845.61|26845.61|26853.09|26853.09|26827.94|26827.94|0
1623673500000|2021-06-14 12:25:00|26852.68|26852.68|26848.96|26848.96|26856.03|26856.03|26841.48|26841.48|0
1623673800000|2021-06-14 12:30:00|26849.56|26849.56|26855.62|26855.62|26859.34|26859.34|26848.74|26848.74|0
1623674100000|2021-06-14 12:35:00|26852.08|26852.08|26833.4|26833.4|26852.68|26852.68|26833.4|26833.4|0
1623674400000|2021-06-14 12:40:00|26829.86|26829.86|26849.82|26849.82|26849.82|26849.82|26829.86|26829.86|0
1623674700000|2021-06-14 12:45:00|26846.29|26846.29|26848.96|26848.96|26855.38|26855.38|26842.49|26842.49|0
1623675000000|2021-06-14 12:50:00|26841.89|26841.89|26843.09|26843.09|26843.09|26843.09|26838.35|26838.35|0
1623675300000|2021-06-14 12:55:00|26839.55|26839.55|26848.96|26848.96|26850.16|26850.16|26839.55|26839.55|0
1623675600000|2021-06-14 13:00:00|26848.72|26848.72|26838.9|26838.9|26848.72|26848.72|26831.83|26831.83|0
1623675900000|2021-06-14 13:05:00|26830.63|26830.63|26861.73|26861.73|26861.73|26861.73|26830.03|26830.03|0
1623676200000|2021-06-14 13:10:00|26861.32|26861.32|26876.66|26876.66|26876.66|26876.66|26861.32|26861.32|0
1623676500000|2021-06-14 13:15:00|26880.19|26880.19|26874.01|26874.01|26890.8|26890.8|26870.12|26870.12|0
1623676800000|2021-06-14 13:20:00|26874.83|26874.83|26885.37|26885.37|26885.37|26885.37|26874.35|26874.35|0
1623677100000|2021-06-14 13:25:00|26884.76|26884.76|26886.81|26886.81|26893.88|26893.88|26884.16|26884.16|0
1623677400000|2021-06-14 13:30:00|26887.05|26887.05|26846.14|26846.14|26887.05|26887.05|26842.61|26842.61|0
1623677700000|2021-06-14 13:35:00|26853.21|26853.21|26866.63|26866.63|26869.57|26869.57|26853.21|26853.21|0
1623678000000|2021-06-14 13:40:00|26873.7|26873.7|26881.59|26881.59|26892.2|26892.2|26873.7|26873.7|0
1623678300000|2021-06-14 13:45:00|26867.45|26867.45|26874.11|26874.11|26874.11|26874.11|26852.71|26852.71|0
1623678600000|2021-06-14 13:50:00|26877.65|26877.65|26895.73|26895.73|26895.73|26895.73|26863.1|26863.1|0
1623678900000|2021-06-14 13:55:00|26896.93|26896.93|26876.32|26876.32|26897.53|26897.53|26876.32|26876.32|0
1623679200000|2021-06-14 14:00:00|26879.86|26879.86|26878.9|26878.9|26893.04|26893.04|26878.9|26878.9|0
1623679500000|2021-06-14 14:05:00|26875.36|26875.36|26886.16|26886.16|26886.16|26886.16|26875.36|26875.36|0
1623679800000|2021-06-14 14:10:00|26882.62|26882.62|26861.41|26861.41|26882.62|26882.62|26861.41|26861.41|0
1623680100000|2021-06-14 14:15:00|26868.48|26868.48|26884.84|26884.84|26884.84|26884.84|26868.48|26868.48|0
1623680400000|2021-06-14 14:20:00|26885.44|26885.44|26894.72|26894.72|26902.99|26902.99|26885.44|26885.44|0
1623680700000|2021-06-14 14:25:00|26895.32|26895.32|26888.75|26888.75|26900.37|26900.37|26886.23|26886.23|0
1623681000000|2021-06-14 14:30:00|26889.35|26889.35|26883.1|26883.1|26889.95|26889.95|26882.69|26882.69|0
1623681300000|2021-06-14 14:35:00|26886.64|26886.64|26903.43|26903.43|26910.5|26910.5|26886.64|26886.64|0
1623681600000|2021-06-14 14:40:00|26903.02|26903.02|26905.9|26905.9|26913.21|26913.21|26899.07|26899.07|0
1623681900000|2021-06-14 14:45:00|26902.37|26902.37|26909.85|26909.85|26909.85|26909.85|26898.83|26898.83|0
1623682200000|2021-06-14 14:50:00|26913.38|26913.38|26928.36|26928.36|26931.9|26931.9|26913.38|26913.38|0
1623682500000|2021-06-14 14:55:00|26921.29|26921.29|26946.83|26946.83|26946.83|26946.83|26921.29|26921.29|0
1623682800000|2021-06-14 15:00:00|26950.37|26950.37|26957.2|26957.2|26957.44|26957.44|26939.76|26939.76|0
1623683100000|2021-06-14 15:05:00|26953.66|26953.66|26951.69|26951.69|26953.66|26953.66|26945.39|26945.39|0
1623683400000|2021-06-14 15:10:00|26952.1|26952.1|26963.09|26963.09|26966.84|26966.84|26952.1|26952.1|0
1623683700000|2021-06-14 15:15:00|26959.55|26959.55|26955.06|26955.06|26962.24|26962.24|26951.64|26951.64|0
1623684000000|2021-06-14 15:20:00|26955.66|26955.66|26937.09|26937.09|26955.66|26955.66|26933.55|26933.55|0
1623684300000|2021-06-14 15:25:00|26933.55|26933.55|26934.88|26934.88|26942.77|26942.77|26930.67|26930.67|0
1623741300000|2021-06-15 07:15:00|27059.81|27059.81|27125.85|27125.85|27125.85|27125.85|27055.87|27055.87|0
1623741600000|2021-06-15 07:20:00|27126.57|27126.57|27123.04|27123.04|27145.48|27145.48|27112.02|27112.02|0
1623741900000|2021-06-15 07:25:00|27119.5|27119.5|27151.61|27151.61|27151.61|27151.61|27119.5|27119.5|0
1623742200000|2021-06-15 07:30:00|27150.4|27150.4|27174.2|27174.2|27177.55|27177.55|27143.33|27143.33|0
1623742500000|2021-06-15 07:35:00|27177.74|27177.74|27174.93|27174.93|27177.74|27177.74|27158.26|27158.26|0
1623742800000|2021-06-15 07:40:00|27174.2|27174.2|27183.37|27183.37|27195.42|27195.42|27174.2|27174.2|0
1623743100000|2021-06-15 07:45:00|27176.3|27176.3|27232.19|27232.19|27232.19|27232.19|27169.23|27169.23|0
1623743400000|2021-06-15 07:50:00|27228.65|27228.65|27201.65|27201.65|27236.13|27236.13|27191.04|27191.04|0
1623743700000|2021-06-15 07:55:00|27202.06|27202.06|27194.33|27194.33|27202.06|27202.06|27178.22|27178.22|0
1623744000000|2021-06-15 08:00:00|27193.73|27193.73|27195.66|27195.66|27213.93|27213.93|27192.72|27192.72|0
1623744300000|2021-06-15 08:05:00|27192.12|27192.12|27140.2|27140.2|27192.12|27192.12|27136.66|27136.66|0
1623744600000|2021-06-15 08:10:00|27133.13|27133.13|27133.73|27133.73|27133.73|27133.73|27122.52|27122.52|0
1623744900000|2021-06-15 08:15:00|27134.93|27134.93|27112.3|27112.3|27146.14|27146.14|27112.3|27112.3|0
1623745200000|2021-06-15 08:20:00|27108.76|27108.76|27082.09|27082.09|27108.76|27108.76|27082.09|27082.09|0
1623745500000|2021-06-15 08:25:00|27089.16|27089.16|27086.37|27086.37|27093.3|27093.3|27078.34|27078.34|0
1623745800000|2021-06-15 08:30:00|27093.44|27093.44|27071.03|27071.03|27093.44|27093.44|27068.09|27068.09|0
1623746100000|2021-06-15 08:35:00|27078.1|27078.1|27108.52|27108.52|27108.52|27108.52|27075.98|27075.98|0
1623746400000|2021-06-15 08:40:00|27101.45|27101.45|27089.77|27089.77|27101.45|27101.45|27081.98|27081.98|0
1623746700000|2021-06-15 08:45:00|27090.01|27090.01|27090.35|27090.35|27093.06|27093.06|27079.41|27079.41|0
1623747000000|2021-06-15 08:50:00|27093.88|27093.88|27132.96|27132.96|27132.96|27132.96|27093.88|27093.88|0
1623747300000|2021-06-15 08:55:00|27133.78|27133.78|27142.05|27142.05|27142.05|27142.05|27131.45|27131.45|0
1623747600000|2021-06-15 09:00:00|27145.59|27145.59|27134.98|27134.98|27145.59|27145.59|27127.91|27127.91|0
1623747900000|2021-06-15 09:05:00|27135.58|27135.58|27128.03|27128.03|27138.63|27138.63|27123.18|27123.18|0
1623748200000|2021-06-15 09:10:00|27131.56|27131.56|27140.08|27140.08|27140.68|27140.68|27128.03|27128.03|0
1623748500000|2021-06-15 09:15:00|27133.01|27133.01|27162.49|27162.49|27163.09|27163.09|27129.47|27129.47|0
1623748800000|2021-06-15 09:20:00|27166.02|27166.02|27161.29|27161.29|27169.56|27169.56|27158.35|27158.35|0
1623749100000|2021-06-15 09:25:00|27164.82|27164.82|27182.62|27182.62|27182.62|27182.62|27164.34|27164.34|0
1623749400000|2021-06-15 09:30:00|27183.03|27183.03|27175.35|27175.35|27190.1|27190.1|27165.35|27165.35|0
1623749700000|2021-06-15 09:35:00|27178.89|27178.89|27165.35|27165.35|27185.96|27185.96|27154.74|27154.74|0
1623750000000|2021-06-15 09:40:00|27168.89|27168.89|27173.36|27173.36|27180.91|27180.91|27168.89|27168.89|0
1623750300000|2021-06-15 09:45:00|27169.82|27169.82|27166.89|27166.89|27178.09|27178.09|27166.89|27166.89|0
1623750600000|2021-06-15 09:50:00|27173.96|27173.96|27151.33|27151.33|27173.96|27173.96|27151.33|27151.33|0
1623750900000|2021-06-15 09:55:00|27147.19|27147.19|27143.47|27143.47|27147.19|27147.19|27143.06|27143.06|0
1623751200000|2021-06-15 10:00:00|27151.14|27151.14|27118.12|27118.12|27154.67|27154.67|27118.12|27118.12|0
1623751500000|2021-06-15 10:05:00|27114.58|27114.58|27108.47|27108.47|27114.58|27114.58|27096.67|27096.67|0
1623751800000|2021-06-15 10:10:00|27104.94|27104.94|27108.84|27108.84|27109.44|27109.44|27104.94|27104.94|0
1623752100000|2021-06-15 10:15:00|27112.37|27112.37|27109.68|27109.68|27112.37|27112.37|27105.3|27105.3|0
1623752400000|2021-06-15 10:20:00|27113.22|27113.22|27130.89|27130.89|27134.43|27134.43|27113.22|27113.22|0
1623752700000|2021-06-15 10:25:00|27137.96|27137.96|27135.51|27135.51|27152.1|27152.1|27135.51|27135.51|0
1623753000000|2021-06-15 10:30:00|27135.99|27135.99|27146.28|27146.28|27146.53|27146.53|27128.51|27128.51|0
1623753300000|2021-06-15 10:35:00|27142.75|27142.75|27099.13|27099.13|27142.75|27142.75|27099.13|27099.13|0
1623753600000|2021-06-15 10:40:00|27095.59|27095.59|27102.3|27102.3|27105.83|27105.83|27091.69|27091.69|0
1623753900000|2021-06-15 10:45:00|27105.83|27105.83|27099.98|27099.98|27112.3|27112.3|27099.98|27099.98|0
1623754200000|2021-06-15 10:50:00|27099.38|27099.38|27088.18|27088.18|27099.38|27099.38|27084.64|27084.64|0
1623754500000|2021-06-15 10:55:00|27087.69|27087.69|27092.72|27092.72|27094.76|27094.76|27078.46|27078.46|0
1623754800000|2021-06-15 11:00:00|27093.13|27093.13|27077.4|27077.4|27093.13|27093.13|27075.34|27075.34|0
1623755100000|2021-06-15 11:05:00|27078|27078|27064.15|27064.15|27080.21|27080.21|27064.15|27064.15|0
1623755400000|2021-06-15 11:10:00|27060.62|27060.62|27046.48|27046.48|27060.62|27060.62|27031.13|27031.13|0
1623755700000|2021-06-15 11:15:00|27042.94|27042.94|27044.27|27044.27|27062.54|27062.54|27040.73|27040.73|0
1623756000000|2021-06-15 11:20:00|27040.73|27040.73|27074.11|27074.11|27077.64|27077.64|27040.73|27040.73|0
1623756300000|2021-06-15 11:25:00|27067.04|27067.04|27089.45|27089.45|27092.38|27092.38|27067.04|27067.04|0
1623756600000|2021-06-15 11:30:00|27090.05|27090.05|27097.22|27097.22|27106.09|27106.09|27090.05|27090.05|0
1623756900000|2021-06-15 11:35:00|27104.29|27104.29|27104.3|27104.3|27107.11|27107.11|27103.09|27103.09|0
1623757200000|2021-06-15 11:40:00|27104.9|27104.9|27129.26|27129.26|27133.4|27133.4|27104.3|27104.3|0
1623757500000|2021-06-15 11:45:00|27129.86|27129.86|27139.51|27139.51|27139.51|27139.51|27128.66|27128.66|0
1623757800000|2021-06-15 11:50:00|27135.97|27135.97|27152.13|27152.13|27167.79|27167.79|27135.97|27135.97|0
1623758100000|2021-06-15 11:55:00|27151.53|27151.53|27151.17|27151.17|27154.71|27154.71|27150.33|27150.33|0
1623758400000|2021-06-15 12:00:00|27147.64|27147.64|27127.03|27127.03|27147.64|27147.64|27127.03|27127.03|0
1623758700000|2021-06-15 12:05:00|27126.62|27126.62|27109.54|27109.54|27130.15|27130.15|27102.47|27102.47|0
1623759000000|2021-06-15 12:10:00|27113.08|27113.08|27158.24|27158.24|27158.24|27158.24|27113.08|27113.08|0
1623759300000|2021-06-15 12:15:00|27158|27158|27179.4|27179.4|27179.4|27179.4|27158|27158|0
1623759600000|2021-06-15 12:20:00|27186.47|27186.47|27260.92|27260.92|27260.92|27260.92|27186.47|27186.47|0
1623759900000|2021-06-15 12:25:00|27267.99|27267.99|27272.25|27272.25|27286.03|27286.03|27263.98|27263.98|0
1623760200000|2021-06-15 12:30:00|27268.71|27268.71|27234.39|27234.39|27268.71|27268.71|27234.39|27234.39|0
1623760500000|2021-06-15 12:35:00|27233.19|27233.19|27255.72|27255.72|27259.26|27259.26|27233.19|27233.19|0
1623760800000|2021-06-15 12:40:00|27252.19|27252.19|27254.71|27254.71|27259.14|27259.14|27251.59|27251.59|0
1623761100000|2021-06-15 12:45:00|27258.25|27258.25|27245.84|27245.84|27258.25|27258.25|27245.84|27245.84|0
1623761400000|2021-06-15 12:50:00|27242.3|27242.3|27249.37|27249.37|27252.91|27252.91|27235.23|27235.23|0
1623761700000|2021-06-15 12:55:00|27252.91|27252.91|27236.97|27236.97|27257.46|27257.46|27236.97|27236.97|0
1623762000000|2021-06-15 13:00:00|27240.5|27240.5|27230.98|27230.98|27277.54|27277.54|27230.98|27230.98|0
1623762300000|2021-06-15 13:05:00|27227.45|27227.45|27214.75|27214.75|27233.62|27233.62|27214.75|27214.75|0
1623762600000|2021-06-15 13:10:00|27211.21|27211.21|27211.62|27211.62|27218.28|27218.28|27210.61|27210.61|0
1623762900000|2021-06-15 13:15:00|27215.16|27215.16|27219.1|27219.1|27222.64|27222.64|27215.16|27215.16|0
1623763200000|2021-06-15 13:20:00|27219.34|27219.34|27236.13|27236.13|27239.67|27239.67|27219.34|27219.34|0
1623763500000|2021-06-15 13:25:00|27229.06|27229.06|27215.4|27215.4|27229.06|27229.06|27211.87|27211.87|0
1623763800000|2021-06-15 13:30:00|27214.2|27214.2|27267.09|27267.09|27270.63|27270.63|27200.47|27200.47|0
1623764100000|2021-06-15 13:35:00|27260.02|27260.02|27243.96|27243.96|27268.1|27268.1|27235.69|27235.69|0
1623764400000|2021-06-15 13:40:00|27240.42|27240.42|27220.72|27220.72|27242.94|27242.94|27218.8|27218.8|0
1623764700000|2021-06-15 13:45:00|27221.32|27221.32|27250.16|27250.16|27250.16|27250.16|27214.25|27214.25|0
1623765000000|2021-06-15 13:50:00|27243.09|27243.09|27212.81|27212.81|27243.09|27243.09|27212.81|27212.81|0
1623765300000|2021-06-15 13:55:00|27209.28|27209.28|27192.93|27192.93|27209.28|27209.28|27175.25|27175.25|0
1623765600000|2021-06-15 14:00:00|27193.53|27193.53|27132.92|27132.92|27193.53|27193.53|27125.85|27125.85|0
1623765900000|2021-06-15 14:05:00|27129.39|27129.39|27166.4|27166.4|27166.4|27166.4|27118.78|27118.78|0
1623766200000|2021-06-15 14:10:00|27167|27167|27155.56|27155.56|27167|27167|27145.19|27145.19|0
1623766500000|2021-06-15 14:15:00|27152.02|27152.02|27149.45|27149.45|27156.52|27156.52|27138.84|27138.84|0
1623766800000|2021-06-15 14:20:00|27149.04|27149.04|27155.91|27155.91|27162.98|27162.98|27148.43|27148.43|0
1623767100000|2021-06-15 14:25:00|27156.52|27156.52|27161.61|27161.61|27163.59|27163.59|27140.45|27140.45|0
1623767400000|2021-06-15 14:30:00|27162.43|27162.43|27156.11|27156.11|27188.4|27188.4|27153.05|27153.05|0
1623767700000|2021-06-15 14:35:00|27159.64|27159.64|27164.38|27164.38|27167.12|27167.12|27153.58|27153.58|0
1623768000000|2021-06-15 14:40:00|27160.84|27160.84|27164.19|27164.19|27167.72|27167.72|27153.58|27153.58|0
1623768300000|2021-06-15 14:45:00|27167.72|27167.72|27177.68|27177.68|27188.69|27188.69|27160.65|27160.65|0
1623768600000|2021-06-15 14:50:00|27174.14|27174.14|27147.72|27147.72|27174.14|27174.14|27147.31|27147.31|0
1623768900000|2021-06-15 14:55:00|27148.32|27148.32|27160.53|27160.53|27163.66|27163.66|27148.32|27148.32|0
1623769200000|2021-06-15 15:00:00|27157|27157|27188.81|27188.81|27202.95|27202.95|27157|27157|0
1623769500000|2021-06-15 15:05:00|27192.35|27192.35|27195.28|27195.28|27210.62|27210.62|27174.67|27174.67|0
1623769800000|2021-06-15 15:10:00|27198.82|27198.82|27192.81|27192.81|27198.82|27198.82|27180.54|27180.54|0
1623770100000|2021-06-15 15:15:00|27196.34|27196.34|27199.3|27199.3|27213.44|27213.44|27189.51|27189.51|0
1623770400000|2021-06-15 15:20:00|27202.84|27202.84|27183.48|27183.48|27206.37|27206.37|27183.48|27183.48|0
1623770700000|2021-06-15 15:25:00|27187.01|27187.01|27174.63|27174.63|27187.61|27187.61|27139.03|27139.03|0
1623827700000|2021-06-16 07:15:00|27439.24|27439.24|27387.17|27387.17|27460.45|27460.45|27387.17|27387.17|0
1623828000000|2021-06-16 07:20:00|27388.4|27388.4|27411.08|27411.08|27418.15|27418.15|27384.86|27384.86|0
1623828300000|2021-06-16 07:25:00|27421.69|27421.69|27388.57|27388.57|27421.69|27421.69|27377.97|27377.97|0
1623828600000|2021-06-16 07:30:00|27392.11|27392.11|27387.11|27387.11|27418.18|27418.18|27376.5|27376.5|0
1623828900000|2021-06-16 07:35:00|27380.04|27380.04|27361.73|27361.73|27380.04|27380.04|27358.2|27358.2|0
1623829200000|2021-06-16 07:40:00|27368.8|27368.8|27344.06|27344.06|27372.34|27372.34|27340.93|27340.93|0
1623829500000|2021-06-16 07:45:00|27347.59|27347.59|27343.87|27343.87|27375.87|27375.87|27336.8|27336.8|0
1623829800000|2021-06-16 07:50:00|27340.33|27340.33|27289.9|27289.9|27344.66|27344.66|27289.9|27289.9|0
1623830100000|2021-06-16 07:55:00|27289.49|27289.49|27280.37|27280.37|27296.15|27296.15|27273.3|27273.3|0
1623830400000|2021-06-16 08:00:00|27283.91|27283.91|27311.8|27311.8|27311.8|27311.8|27283.31|27283.31|0
1623830700000|2021-06-16 08:05:00|27304.73|27304.73|27313.17|27313.17|27313.17|27313.17|27297.06|27297.06|0
1623831000000|2021-06-16 08:10:00|27309.63|27309.63|27298.21|27298.21|27319.83|27319.83|27298.21|27298.21|0
1623831300000|2021-06-16 08:15:00|27301.74|27301.74|27297.01|27297.01|27304.9|27304.9|27286.4|27286.4|0
1623831600000|2021-06-16 08:20:00|27286.4|27286.4|27322.95|27322.95|27322.95|27322.95|27278.8|27278.8|0
1623831900000|2021-06-16 08:25:00|27319.42|27319.42|27308.4|27308.4|27319.42|27319.42|27300.92|27300.92|0
1623832200000|2021-06-16 08:30:00|27309|27309|27299.27|27299.27|27309|27309|27289.91|27289.91|0
1623832500000|2021-06-16 08:35:00|27302.8|27302.8|27303.4|27303.4|27307.35|27307.35|27293.21|27293.21|0
1623832800000|2021-06-16 08:40:00|27303.81|27303.81|27293.81|27293.81|27305.01|27305.01|27289.67|27289.67|0
1623833100000|2021-06-16 08:45:00|27286.74|27286.74|27347.99|27347.99|27347.99|27347.99|27286.74|27286.74|0
1623833400000|2021-06-16 08:50:00|27347.58|27347.58|27327.39|27327.39|27347.58|27347.58|27327.39|27327.39|0
1623833700000|2021-06-16 08:55:00|27327.87|27327.87|27301.52|27301.52|27329.08|27329.08|27289.35|27289.35|0
1623834000000|2021-06-16 09:00:00|27308.59|27308.59|27314.17|27314.17|27324.66|27324.66|27308.59|27308.59|0
1623834300000|2021-06-16 09:05:00|27314.66|27314.66|27328.51|27328.51|27328.63|27328.63|27314.25|27314.25|0
1623834600000|2021-06-16 09:10:00|27339.12|27339.12|27329.78|27329.78|27349.72|27349.72|27329.78|27329.78|0
1623834900000|2021-06-16 09:15:00|27326.24|27326.24|27332.13|27332.13|27332.13|27332.13|27317.99|27317.99|0
1623835200000|2021-06-16 09:20:00|27331.53|27331.53|27331.94|27331.94|27335.48|27335.48|27317.39|27317.39|0
1623835500000|2021-06-16 09:25:00|27324.87|27324.87|27314.79|27314.79|27324.87|27324.87|27314.79|27314.79|0
1623835800000|2021-06-16 09:30:00|27321.86|27321.86|27340.07|27340.07|27340.07|27340.07|27318.45|27318.45|0
1623836100000|2021-06-16 09:35:00|27341.87|27341.87|27372.59|27372.59|27372.59|27372.59|27341.27|27341.27|0
1623836400000|2021-06-16 09:40:00|27373.19|27373.19|27384.2|27384.2|27384.61|27384.61|27366.53|27366.53|0
1623836700000|2021-06-16 09:45:00|27380.67|27380.67|27393.93|27393.93|27396.86|27396.86|27380.67|27380.67|0
1623837000000|2021-06-16 09:50:00|27393.69|27393.69|27383.92|27383.92|27394.17|27394.17|27382.72|27382.72|0
1623837300000|2021-06-16 09:55:00|27382.72|27382.72|27395.35|27395.35|27399.89|27399.89|27375.65|27375.65|0
1623837600000|2021-06-16 10:00:00|27398.88|27398.88|27406.96|27406.96|27406.96|27406.96|27398.66|27398.66|0
1623837900000|2021-06-16 10:05:00|27410.5|27410.5|27405.13|27405.13|27410.5|27410.5|27391.62|27391.62|0
1623838200000|2021-06-16 10:10:00|27401.59|27401.59|27408.66|27408.66|27412.2|27412.2|27394.52|27394.52|0
1623838500000|2021-06-16 10:15:00|27412.2|27412.2|27426.53|27426.53|27426.53|27426.53|27412.2|27412.2|0
1623838800000|2021-06-16 10:20:00|27430.06|27430.06|27427.57|27427.57|27451.68|27451.68|27416.74|27416.74|0
1623839100000|2021-06-16 10:25:00|27424.03|27424.03|27414.03|27414.03|27424.63|27424.63|27414.03|27414.03|0
1623839400000|2021-06-16 10:30:00|27417.56|27417.56|27457.46|27457.46|27457.46|27457.46|27417.56|27417.56|0
1623839700000|2021-06-16 10:35:00|27457.87|27457.87|27433.61|27433.61|27464.94|27464.94|27433.61|27433.61|0
1623840000000|2021-06-16 10:40:00|27430.07|27430.07|27410.69|27410.69|27430.07|27430.07|27410.09|27410.09|0
1623840300000|2021-06-16 10:45:00|27417.76|27417.76|27415.24|27415.24|27418.17|27418.17|27411.1|27411.1|0
1623840600000|2021-06-16 10:50:00|27415.65|27415.65|27412.23|27412.23|27419.18|27419.18|27412.23|27412.23|0
1623840900000|2021-06-16 10:55:00|27408.69|27408.69|27405.57|27405.57|27409.1|27409.1|27405.57|27405.57|0
1623841200000|2021-06-16 11:00:00|27412.64|27412.64|27426.15|27426.15|27426.15|27426.15|27412.64|27412.64|0
1623841500000|2021-06-16 11:05:00|27422.61|27422.61|27419.08|27419.08|27433.22|27433.22|27419.08|27419.08|0
1623841800000|2021-06-16 11:10:00|27422.61|27422.61|27413.74|27413.74|27424.35|27424.35|27413.74|27413.74|0
1623842100000|2021-06-16 11:15:00|27410.21|27410.21|27399.82|27399.82|27417.28|27417.28|27399.82|27399.82|0
1623842400000|2021-06-16 11:20:00|27406.89|27406.89|27399.82|27399.82|27406.89|27406.89|27396.05|27396.05|0
1623842700000|2021-06-16 11:25:00|27406.89|27406.89|27406.89|27406.89|27410.43|27410.43|27405.69|27405.69|0
1623843000000|2021-06-16 11:30:00|27403.36|27403.36|27411.32|27411.32|27411.32|27411.32|27396.29|27396.29|0
1623843300000|2021-06-16 11:35:00|27407.78|27407.78|27414.78|27414.78|27414.78|27414.78|27407.78|27407.78|0
1623843600000|2021-06-16 11:40:00|27415.02|27415.02|27407.95|27407.95|27415.02|27415.02|27407.95|27407.95|0
1623843900000|2021-06-16 11:45:00|27407.54|27407.54|27410.67|27410.67|27411.08|27411.08|27407.54|27407.54|0
1623844200000|2021-06-16 11:50:00|27407.13|27407.13|27413.29|27413.29|27413.53|27413.53|27399.46|27399.46|0
1623844500000|2021-06-16 11:55:00|27412.88|27412.88|27408.74|27408.74|27412.88|27412.88|27400.85|27400.85|0
1623844800000|2021-06-16 12:00:00|27401.67|27401.67|27386.74|27386.74|27401.67|27401.67|27383.21|27383.21|0
1623845100000|2021-06-16 12:05:00|27390.28|27390.28|27385.78|27385.78|27393.33|27393.33|27385.78|27385.78|0
1623845400000|2021-06-16 12:10:00|27386.19|27386.19|27412.01|27412.01|27412.01|27412.01|27386.19|27386.19|0
1623845700000|2021-06-16 12:15:00|27408.48|27408.48|27386.04|27386.04|27408.48|27408.48|27379.38|27379.38|0
1623846000000|2021-06-16 12:20:00|27386.28|27386.28|27363.05|27363.05|27386.28|27386.28|27362.64|27362.64|0
1623846300000|2021-06-16 12:25:00|27370.12|27370.12|27384.82|27384.82|27395.18|27395.18|27366.58|27366.58|0
1623846600000|2021-06-16 12:30:00|27385.3|27385.3|27387.22|27387.22|27398.62|27398.62|27384.16|27384.16|0
1623846900000|2021-06-16 12:35:00|27386.26|27386.26|27384.11|27384.11|27391.18|27391.18|27384.11|27384.11|0
1623847200000|2021-06-16 12:40:00|27387.65|27387.65|27379.76|27379.76|27387.65|27387.65|27376.22|27376.22|0
1623847500000|2021-06-16 12:45:00|27376.22|27376.22|27378.6|27378.6|27380.17|27380.17|27376.22|27376.22|0
1623847800000|2021-06-16 12:50:00|27378.36|27378.36|27381.3|27381.3|27381.3|27381.3|27378.36|27378.36|0
1623848100000|2021-06-16 12:55:00|27384.83|27384.83|27389.62|27389.62|27389.62|27389.62|27372.73|27372.73|0
1623848400000|2021-06-16 13:00:00|27390.82|27390.82|27376.51|27376.51|27394.84|27394.84|27376.51|27376.51|0
1623848700000|2021-06-16 13:05:00|27376.27|27376.27|27375.09|27375.09|27382.93|27382.93|27375.09|27375.09|0
1623849000000|2021-06-16 13:10:00|27364.48|27364.48|27373.38|27373.38|27373.99|27373.99|27364.48|27364.48|0
1623849300000|2021-06-16 13:15:00|27376.92|27376.92|27391.37|27391.37|27397.6|27397.6|27376.92|27376.92|0
1623849600000|2021-06-16 13:20:00|27387.83|27387.83|27387.86|27387.86|27394.74|27394.74|27386.06|27386.06|0
1623849900000|2021-06-16 13:25:00|27391.39|27391.39|27391.78|27391.78|27400.48|27400.48|27391.39|27391.39|0
1623850200000|2021-06-16 13:30:00|27395.31|27395.31|27400.78|27400.78|27411.38|27411.38|27360.21|27360.21|0
1623850500000|2021-06-16 13:35:00|27404.31|27404.31|27413.14|27413.14|27430.31|27430.31|27400.78|27400.78|0
1623850800000|2021-06-16 13:40:00|27416.67|27416.67|27417.22|27417.22|27434.46|27434.46|27416.67|27416.67|0
1623851100000|2021-06-16 13:45:00|27420.76|27420.76|27423.86|27423.86|27434.46|27434.46|27420.76|27420.76|0
1623851400000|2021-06-16 13:50:00|27424.46|27424.46|27404.33|27404.33|27435.06|27435.06|27404.33|27404.33|0
1623851700000|2021-06-16 13:55:00|27400.79|27400.79|27381.62|27381.62|27400.79|27400.79|27374.8|27374.8|0
1623852000000|2021-06-16 14:00:00|27382.03|27382.03|27357.48|27357.48|27396.18|27396.18|27357.48|27357.48|0
1623852300000|2021-06-16 14:05:00|27361.01|27361.01|27364.26|27364.26|27369|27369|27357.72|27357.72|0
1623852600000|2021-06-16 14:10:00|27371.33|27371.33|27354.45|27354.45|27376.07|27376.07|27354.45|27354.45|0
1623852900000|2021-06-16 14:15:00|27350.91|27350.91|27362.72|27362.72|27366.26|27366.26|27350.91|27350.91|0
1623853200000|2021-06-16 14:20:00|27359.19|27359.19|27342.98|27342.98|27360.61|27360.61|27342.98|27342.98|0
1623853500000|2021-06-16 14:25:00|27350.05|27350.05|27349.21|27349.21|27359.82|27359.82|27345.27|27345.27|0
1623853800000|2021-06-16 14:30:00|27352.75|27352.75|27363.47|27363.47|27363.47|27363.47|27331.53|27331.53|0
1623854100000|2021-06-16 14:35:00|27362.99|27362.99|27328.84|27328.84|27380.66|27380.66|27328.84|27328.84|0
1623854400000|2021-06-16 14:40:00|27325.31|27325.31|27328.19|27328.19|27331.73|27331.73|27310.57|27310.57|0
1623854700000|2021-06-16 14:45:00|27331.73|27331.73|27336.3|27336.3|27342.93|27342.93|27327.71|27327.71|0
1623855000000|2021-06-16 14:50:00|27335.89|27335.89|27355.54|27355.54|27359.08|27359.08|27332.84|27332.84|0
1623855300000|2021-06-16 14:55:00|27362.61|27362.61|27363.38|27363.38|27370.69|27370.69|27348.11|27348.11|0
1623855600000|2021-06-16 15:00:00|27359.85|27359.85|27365.36|27365.36|27372.67|27372.67|27353.14|27353.14|0
1623855900000|2021-06-16 15:05:00|27361.82|27361.82|27348.95|27348.95|27366.56|27366.56|27343.49|27343.49|0
1623856200000|2021-06-16 15:10:00|27352.49|27352.49|27342.48|27342.48|27352.49|27352.49|27338.35|27338.35|0
1623856500000|2021-06-16 15:15:00|27338.95|27338.95|27347.71|27347.71|27347.71|27347.71|27335.66|27335.66|0
1623856800000|2021-06-16 15:20:00|27347.23|27347.23|27304.16|27304.16|27347.71|27347.71|27304.16|27304.16|0
1623857100000|2021-06-16 15:25:00|27303.75|27303.75|27286.12|27286.12|27311.71|27311.71|27285.31|27285.31|0
1623914100000|2021-06-17 07:15:00|27119.11|27119.11|27142.15|27142.15|27169.01|27169.01|27119.11|27119.11|0
1623914400000|2021-06-17 07:20:00|27128.01|27128.01|27039.37|27039.37|27128.01|27128.01|27023.43|27023.43|0
1623914700000|2021-06-17 07:25:00|27038.77|27038.77|27027.34|27027.34|27045.84|27045.84|27027.34|27027.34|0
1623915000000|2021-06-17 07:30:00|27027.94|27027.94|27036.82|27036.82|27052.69|27052.69|27008.54|27008.54|0
1623915300000|2021-06-17 07:35:00|27037.64|27037.64|27042.6|27042.6|27067.34|27067.34|27037.64|27037.64|0
1623915600000|2021-06-17 07:40:00|27039.06|27039.06|27038.77|27038.77|27042.91|27042.91|27023.69|27023.69|0
1623915900000|2021-06-17 07:45:00|27035.24|27035.24|26988.97|26988.97|27046.25|27046.25|26981.49|26981.49|0
1623916200000|2021-06-17 07:50:00|26996.04|26996.04|27000.3|27000.3|27018.17|27018.17|26988.97|26988.97|0
1623916500000|2021-06-17 07:55:00|26999.7|26999.7|27007.78|27007.78|27020.91|27020.91|26989.1|26989.1|0
1623916800000|2021-06-17 08:00:00|27011.31|27011.31|26999.08|26999.08|27011.31|27011.31|26998.48|26998.48|0
1623917100000|2021-06-17 08:05:00|26988.47|26988.47|27009.87|27009.87|27013.41|27013.41|26988.47|26988.47|0
1623917400000|2021-06-17 08:10:00|27006.34|27006.34|27009.8|27009.8|27013.33|27013.33|27002.25|27002.25|0
1623917700000|2021-06-17 08:15:00|27013.33|27013.33|26999.6|26999.6|27015.55|27015.55|26992.53|26992.53|0
1623918000000|2021-06-17 08:20:00|27003.14|27003.14|26988.18|26988.18|27003.14|27003.14|26988.18|26988.18|0
1623918300000|2021-06-17 08:25:00|26991.71|26991.71|27002.71|27002.71|27002.71|27002.71|26985.18|26985.18|0
1623918600000|2021-06-17 08:30:00|27002.11|27002.11|26969.58|26969.58|27002.11|27002.11|26969.58|26969.58|0
1623918900000|2021-06-17 08:35:00|26968.98|26968.98|26973.64|26973.64|26978.16|26978.16|26963.83|26963.83|0
1623919200000|2021-06-17 08:40:00|26973.04|26973.04|26972.85|26972.85|26976.58|26976.58|26969.51|26969.51|0
1623919500000|2021-06-17 08:45:00|26965.78|26965.78|26957.15|26957.15|26971.29|26971.29|26950.08|26950.08|0
1623919800000|2021-06-17 08:50:00|26960.68|26960.68|26956.93|26956.93|26964|26964|26949.26|26949.26|0
1623920100000|2021-06-17 08:55:00|26953.39|26953.39|26971.29|26971.29|26974|26974|26949.86|26949.86|0
1623920400000|2021-06-17 09:00:00|26972.01|26972.01|26967.3|26967.3|26973.94|26973.94|26949.62|26949.62|0
1623920700000|2021-06-17 09:05:00|26960.23|26960.23|26972.69|26972.69|26974.3|26974.3|26960.23|26960.23|0
1623921000000|2021-06-17 09:10:00|26973.29|26973.29|26962.68|26962.68|26973.29|26973.29|26962.68|26962.68|0
1623921300000|2021-06-17 09:15:00|26959.15|26959.15|26922.73|26922.73|26962.27|26962.27|26922.73|26922.73|0
1623921600000|2021-06-17 09:20:00|26922.32|26922.32|26956.64|26956.64|26956.76|26956.76|26919.61|26919.61|0
1623921900000|2021-06-17 09:25:00|26967.25|26967.25|26953.35|26953.35|26968.69|26968.69|26953.35|26953.35|0
1623922200000|2021-06-17 09:30:00|26960.42|26960.42|26952.34|26952.34|26960.42|26960.42|26952.34|26952.34|0
1623922500000|2021-06-17 09:35:00|26952.1|26952.1|26938.49|26938.49|26953.83|26953.83|26938.49|26938.49|0
1623922800000|2021-06-17 09:40:00|26945.56|26945.56|26938.61|26938.61|26945.68|26945.68|26938.2|26938.2|0
1623923100000|2021-06-17 09:45:00|26942.14|26942.14|26935.07|26935.07|26942.14|26942.14|26935.07|26935.07|0
1623923400000|2021-06-17 09:50:00|26931.54|26931.54|26917.59|26917.59|26931.54|26931.54|26914.46|26914.46|0
1623923700000|2021-06-17 09:55:00|26918|26918|26896.98|26896.98|26918|26918|26878.7|26878.7|0
1623924000000|2021-06-17 10:00:00|26900.51|26900.51|26886.78|26886.78|26904.87|26904.87|26883.66|26883.66|0
1623924300000|2021-06-17 10:05:00|26886.06|26886.06|26901.33|26901.33|26901.33|26901.33|26882.04|26882.04|0
1623924600000|2021-06-17 10:10:00|26901.09|26901.09|26901.98|26901.98|26913.79|26913.79|26897.96|26897.96|0
1623924900000|2021-06-17 10:15:00|26909.05|26909.05|26923.55|26923.55|26924.15|26924.15|26905.51|26905.51|0
1623925200000|2021-06-17 10:20:00|26927.08|26927.08|26940.21|26940.21|26940.21|26940.21|26927.08|26927.08|0
1623925500000|2021-06-17 10:25:00|26947.28|26947.28|26936.27|26936.27|26947.28|26947.28|26936.27|26936.27|0
1623925800000|2021-06-17 10:30:00|26936.68|26936.68|26908.52|26908.52|26936.68|26936.68|26908.52|26908.52|0
1623926100000|2021-06-17 10:35:00|26904.98|26904.98|26900.61|26900.61|26904.98|26904.98|26890|26890|0
1623926400000|2021-06-17 10:40:00|26904.14|26904.14|26907.87|26907.87|26908.28|26908.28|26904.14|26904.14|0
1623926700000|2021-06-17 10:45:00|26904.33|26904.33|26904.74|26904.74|26909.48|26909.48|26891.8|26891.8|0
1623927000000|2021-06-17 10:50:00|26901.21|26901.21|26915.95|26915.95|26915.95|26915.95|26894.14|26894.14|0
1623927300000|2021-06-17 10:55:00|26912.41|26912.41|26908.47|26908.47|26912.41|26912.41|26905.34|26905.34|0
1623927600000|2021-06-17 11:00:00|26904.93|26904.93|26909.07|26909.07|26916.14|26916.14|26893.92|26893.92|0
1623927900000|2021-06-17 11:05:00|26909.55|26909.55|26944.59|26944.59|26944.59|26944.59|26909.55|26909.55|0
1623928200000|2021-06-17 11:10:00|26951.66|26951.66|26931.05|26931.05|26952.26|26952.26|26931.05|26931.05|0
1623928500000|2021-06-17 11:15:00|26927.52|26927.52|26925.71|26925.71|26929.25|26929.25|26911.57|26911.57|0
1623928800000|2021-06-17 11:20:00|26929.25|26929.25|26973.11|26973.11|26973.11|26973.11|26929.25|26929.25|0
1623929100000|2021-06-17 11:25:00|26969.58|26969.58|26981.5|26981.5|26989.05|26989.05|26967.36|26967.36|0
1623929400000|2021-06-17 11:30:00|26977.97|26977.97|26958.49|26958.49|26981.5|26981.5|26958.49|26958.49|0
1623929700000|2021-06-17 11:35:00|26962.02|26962.02|26966.35|26966.35|26969.09|26969.09|26962.02|26962.02|0
1623930000000|2021-06-17 11:40:00|26969.89|26969.89|26948.19|26948.19|26976.88|26976.88|26948.19|26948.19|0
1623930300000|2021-06-17 11:45:00|26944.66|26944.66|26960.84|26960.84|26961.44|26961.44|26941.12|26941.12|0
1623930600000|2021-06-17 11:50:00|26964.38|26964.38|26947.83|26947.83|26964.38|26964.38|26947.83|26947.83|0
1623930900000|2021-06-17 11:55:00|26954.9|26954.9|26906.06|26906.06|26954.9|26954.9|26906.06|26906.06|0
1623931200000|2021-06-17 12:00:00|26916.67|26916.67|26932.42|26932.42|26939.49|26939.49|26916.67|26916.67|0
1623931500000|2021-06-17 12:05:00|26928.88|26928.88|26925.35|26925.35|26928.88|26928.88|26921.81|26921.81|0
1623931800000|2021-06-17 12:10:00|26921.81|26921.81|26914.14|26914.14|26921.81|26921.81|26907.07|26907.07|0
1623932100000|2021-06-17 12:15:00|26917.68|26917.68|26942.49|26942.49|26942.49|26942.49|26912.77|26912.77|0
1623932400000|2021-06-17 12:20:00|26938.96|26938.96|26933.76|26933.76|26959.32|26959.32|26932.97|26932.97|0
1623932700000|2021-06-17 12:25:00|26940.83|26940.83|26949.32|26949.32|26959.32|26959.32|26937.29|26937.29|0
1623933000000|2021-06-17 12:30:00|26952.86|26952.86|26942.49|26942.49|26952.86|26952.86|26942.13|26942.13|0
1623933300000|2021-06-17 12:35:00|26949.56|26949.56|26944.89|26944.89|26949.56|26949.56|26928.35|26928.35|0
1623933600000|2021-06-17 12:40:00|26944.29|26944.29|26937.34|26937.34|26946.62|26946.62|26928.95|26928.95|0
1623933900000|2021-06-17 12:45:00|26940.88|26940.88|26942.73|26942.73|26952.32|26952.32|26940.63|26940.63|0
1623934200000|2021-06-17 12:50:00|26949.8|26949.8|26953.33|26953.33|26953.33|26953.33|26946.26|26946.26|0
1623934500000|2021-06-17 12:55:00|26956.87|26956.87|26979.09|26979.09|26982.62|26982.62|26956.87|26956.87|0
1623934800000|2021-06-17 13:00:00|26975.55|26975.55|26971.13|26971.13|26981.49|26981.49|26967.35|26967.35|0
1623935100000|2021-06-17 13:05:00|26969.93|26969.93|26970.29|26970.29|26974.06|26974.06|26966.99|26966.99|0
1623935400000|2021-06-17 13:10:00|26973.82|26973.82|26981.21|26981.21|26981.21|26981.21|26973.82|26973.82|0
1623935700000|2021-06-17 13:15:00|26981.45|26981.45|27006.24|27006.24|27006.72|27006.72|26978.44|26978.44|0
1623936000000|2021-06-17 13:20:00|27009.77|27009.77|26984.07|26984.07|27009.77|27009.77|26981.13|26981.13|0
1623936300000|2021-06-17 13:25:00|26987.6|26987.6|27006.07|27006.07|27006.07|27006.07|26981.13|26981.13|0
1623936600000|2021-06-17 13:30:00|27013.14|27013.14|27112.58|27112.58|27119.84|27119.84|27009.6|27009.6|0
1623936900000|2021-06-17 13:35:00|27105.51|27105.51|27113.21|27113.21|27145.43|27145.43|27101.38|27101.38|0
1623937200000|2021-06-17 13:40:00|27106.14|27106.14|27089.3|27089.3|27106.14|27106.14|27079.3|27079.3|0
1623937500000|2021-06-17 13:45:00|27082.23|27082.23|27070.73|27070.73|27086.37|27086.37|27060.54|27060.54|0
1623937800000|2021-06-17 13:50:00|27071.22|27071.22|27088.24|27088.24|27100.02|27100.02|27067.68|27067.68|0
1623938100000|2021-06-17 13:55:00|27077.64|27077.64|27078.77|27078.77|27097.45|27097.45|27074.1|27074.1|0
1623938400000|2021-06-17 14:00:00|27071.7|27071.7|27117.15|27117.15|27119.87|27119.87|27071.7|27071.7|0
1623938700000|2021-06-17 14:05:00|27120.68|27120.68|27133.09|27133.09|27140.16|27140.16|27118.95|27118.95|0
1623939000000|2021-06-17 14:10:00|27126.02|27126.02|27109.62|27109.62|27126.02|27126.02|27102.12|27102.12|0
1623939300000|2021-06-17 14:15:00|27106.08|27106.08|27110.22|27110.22|27117.29|27117.29|27099.01|27099.01|0
1623939600000|2021-06-17 14:20:00|27106.68|27106.68|27127.22|27127.22|27127.22|27127.22|27106.08|27106.08|0
1623939900000|2021-06-17 14:25:00|27127.82|27127.82|27136.22|27136.22|27136.82|27136.82|27127.82|27127.82|0
1623940200000|2021-06-17 14:30:00|27139.75|27139.75|27157.06|27157.06|27160.6|27160.6|27120.94|27120.94|0
1623940500000|2021-06-17 14:35:00|27160.6|27160.6|27187.37|27187.37|27190.3|27190.3|27153.29|27153.29|0
1623940800000|2021-06-17 14:40:00|27187.61|27187.61|27194.06|27194.06|27206.12|27206.12|27184.07|27184.07|0
1623941100000|2021-06-17 14:45:00|27197.59|27197.59|27235.59|27235.59|27235.66|27235.66|27197.59|27197.59|0
1623941400000|2021-06-17 14:50:00|27239.12|27239.12|27268.37|27268.37|27268.37|27268.37|27229.6|27229.6|0
1623941700000|2021-06-17 14:55:00|27264.83|27264.83|27290.11|27290.11|27298.38|27298.38|27253.99|27253.99|0
1623942000000|2021-06-17 15:00:00|27286.57|27286.57|27248.45|27248.45|27286.57|27286.57|27248.45|27248.45|0
1623942300000|2021-06-17 15:05:00|27251.99|27251.99|27251.68|27251.68|27255.41|27255.41|27247.74|27247.74|0
1623942600000|2021-06-17 15:10:00|27248.15|27248.15|27244.03|27244.03|27248.15|27248.15|27233.11|27233.11|0
1623942900000|2021-06-17 15:15:00|27240.5|27240.5|27276.86|27276.86|27288.06|27288.06|27240.5|27240.5|0
1623943200000|2021-06-17 15:20:00|27277.1|27277.1|27259.01|27259.01|27277.1|27277.1|27255.48|27255.48|0
1623943500000|2021-06-17 15:25:00|27255.48|27255.48|27265.6|27265.6|27265.6|27265.6|27233.86|27233.86|0
1624000500000|2021-06-18 07:15:00|27462.24|27462.24|27446.11|27446.11|27466.18|27466.18|27424.3|27424.3|0
1624000800000|2021-06-18 07:20:00|27453.18|27453.18|27444.28|27444.28|27460.25|27460.25|27444.28|27444.28|0
1624001100000|2021-06-18 07:25:00|27451.35|27451.35|27467.57|27467.57|27483.16|27483.16|27437.21|27437.21|0
1624001400000|2021-06-18 07:30:00|27467.98|27467.98|27406.09|27406.09|27467.98|27467.98|27406.09|27406.09|0
1624001700000|2021-06-18 07:35:00|27416.69|27416.69|27427.48|27427.48|27435.57|27435.57|27411.54|27411.54|0
1624002000000|2021-06-18 07:40:00|27420.41|27420.41|27414.64|27414.64|27420.41|27420.41|27393.43|27393.43|0
1624002300000|2021-06-18 07:45:00|27411.11|27411.11|27360.42|27360.42|27411.71|27411.71|27360.42|27360.42|0
1624002600000|2021-06-18 07:50:00|27371.02|27371.02|27359.88|27359.88|27399.37|27399.37|27356.35|27356.35|0
1624002900000|2021-06-18 07:55:00|27359.28|27359.28|27320.71|27320.71|27366.35|27366.35|27306.57|27306.57|0
1624003200000|2021-06-18 08:00:00|27324.25|27324.25|27355.94|27355.94|27355.94|27355.94|27317.18|27317.18|0
1624003500000|2021-06-18 08:05:00|27366.54|27366.54|27371.29|27371.29|27377.03|27377.03|27362.89|27362.89|0
1624003800000|2021-06-18 08:10:00|27381.89|27381.89|27377.22|27377.22|27387.83|27387.83|27374.82|27374.82|0
1624004100000|2021-06-18 08:15:00|27373.69|27373.69|27370.75|27370.75|27380.76|27380.76|27356.01|27356.01|0
1624004400000|2021-06-18 08:20:00|27367.22|27367.22|27363.68|27363.68|27374.29|27374.29|27363.68|27363.68|0
1624004700000|2021-06-18 08:25:00|27360.15|27360.15|27363.68|27363.68|27381.36|27381.36|27360.15|27360.15|0
1624005000000|2021-06-18 08:30:00|27360.15|27360.15|27392.57|27392.57|27392.57|27392.57|27360.15|27360.15|0
1624005300000|2021-06-18 08:35:00|27389.03|27389.03|27406.71|27406.71|27410.24|27410.24|27389.03|27389.03|0
1624005600000|2021-06-18 08:40:00|27405.5|27405.5|27405.7|27405.7|27406.11|27406.11|27394.49|27394.49|0
1624005900000|2021-06-18 08:45:00|27405.45|27405.45|27390.88|27390.88|27408.99|27408.99|27390.47|27390.47|0
1624006200000|2021-06-18 08:50:00|27397.95|27397.95|27385.18|27385.18|27397.95|27397.95|27367.5|27367.5|0
1624006500000|2021-06-18 08:55:00|27381.64|27381.64|27386.28|27386.28|27402.86|27402.86|27365.07|27365.07|0
1624006800000|2021-06-18 09:00:00|27386.88|27386.88|27404.13|27404.13|27409.17|27409.17|27386.88|27386.88|0
1624007100000|2021-06-18 09:05:00|27400.59|27400.59|27404.66|27404.66|27422.93|27422.93|27394.65|27394.65|0
1624007700000|2021-06-18 09:15:00|27405.07|27405.07|27406.44|27406.44|27425.68|27425.68|27402.9|27402.9|0
1624008000000|2021-06-18 09:20:00|27406.19|27406.19|27391.45|27391.45|27406.19|27406.19|27387.51|27387.51|0
1624008300000|2021-06-18 09:25:00|27387.92|27387.92|27409.23|27409.23|27409.58|27409.58|27387.92|27387.92|0
1624008600000|2021-06-18 09:30:00|27398.62|27398.62|27405.93|27405.93|27405.93|27405.93|27395.09|27395.09|0
1624008900000|2021-06-18 09:35:00|27402.4|27402.4|27405.52|27405.52|27405.52|27405.52|27398.45|27398.45|0
1624009200000|2021-06-18 09:40:00|27405.76|27405.76|27374.55|27374.55|27409.3|27409.3|27374.55|27374.55|0
1624009500000|2021-06-18 09:45:00|27371.01|27371.01|27358.15|27358.15|27374.55|27374.55|27341.31|27341.31|0
1624009800000|2021-06-18 09:50:00|27357.93|27357.93|27402.2|27402.2|27427.48|27427.48|27357.93|27357.93|0
1624010100000|2021-06-18 09:55:00|27414.22|27414.22|27413.62|27413.62|27437.26|27437.26|27399.99|27399.99|0
1624010400000|2021-06-18 10:00:00|27406.55|27406.55|27303.86|27303.86|27413.62|27413.62|27296.79|27296.79|0
1624010700000|2021-06-18 10:05:00|27296.79|27296.79|27290.54|27290.54|27302.22|27302.22|27278.73|27278.73|0
1624011000000|2021-06-18 10:10:00|27287|27287|27276.32|27276.32|27293.47|27293.47|27275.39|27275.39|0
1624011300000|2021-06-18 10:15:00|27272.79|27272.79|27294.65|27294.65|27294.89|27294.89|27272.79|27272.79|0
1624011600000|2021-06-18 10:20:00|27295.85|27295.85|27318.31|27318.31|27318.5|27318.5|27284.64|27284.64|0
1624011900000|2021-06-18 10:25:00|27317.71|27317.71|27331.85|27331.85|27331.85|27331.85|27300.04|27300.04|0
1624012200000|2021-06-18 10:30:00|27332.45|27332.45|27320.65|27320.65|27345.39|27345.39|27313.58|27313.58|0
1624012500000|2021-06-18 10:35:00|27317.11|27317.11|27307.4|27307.4|27324.59|27324.59|27306.92|27306.92|0
1624012800000|2021-06-18 10:40:00|27303.86|27303.86|27266.47|27266.47|27303.86|27303.86|27255.86|27255.86|0
1624013100000|2021-06-18 10:45:00|27270|27270|27304.53|27304.53|27304.53|27304.53|27266.47|27266.47|0
1624013400000|2021-06-18 10:50:00|27305.14|27305.14|27273.92|27273.92|27305.14|27305.14|27273.92|27273.92|0
1624013700000|2021-06-18 10:55:00|27273.68|27273.68|27274.59|27274.59|27281.66|27281.66|27270.14|27270.14|0
1624014000000|2021-06-18 11:00:00|27271.06|27271.06|27259.66|27259.66|27277.34|27277.34|27248.24|27248.24|0
1624014300000|2021-06-18 11:05:00|27256.13|27256.13|27230.4|27230.4|27259.25|27259.25|27223.33|27223.33|0
1624014600000|2021-06-18 11:10:00|27226.86|27226.86|27242.86|27242.86|27253.06|27253.06|27226.86|27226.86|0
1624014900000|2021-06-18 11:15:00|27244.06|27244.06|27254.18|27254.18|27254.18|27254.18|27236.58|27236.58|0
1624015200000|2021-06-18 11:20:00|27250.65|27250.65|27244.18|27244.18|27250.65|27250.65|27234.3|27234.3|0
1624015500000|2021-06-18 11:25:00|27247.71|27247.71|27250.65|27250.65|27257.72|27257.72|27247.11|27247.11|0
1624015800000|2021-06-18 11:30:00|27250.24|27250.24|27257.72|27257.72|27261.25|27261.25|27250.24|27250.24|0
1624016100000|2021-06-18 11:35:00|27257.12|27257.12|27250.82|27250.82|27257.12|27257.12|27239.8|27239.8|0
1624016400000|2021-06-18 11:40:00|27250.41|27250.41|27244.13|27244.13|27254.13|27254.13|27233.93|27233.93|0
1624016700000|2021-06-18 11:45:00|27243.72|27243.72|27250.88|27250.88|27275.27|27275.27|27239.46|27239.46|0
1624017000000|2021-06-18 11:50:00|27243.81|27243.81|27272.45|27272.45|27272.45|27272.45|27243.81|27243.81|0
1624017300000|2021-06-18 11:55:00|27279.52|27279.52|27279.11|27279.11|27296.6|27296.6|27275.58|27275.58|0
1624017600000|2021-06-18 12:00:00|27275.58|27275.58|27233.23|27233.23|27275.58|27275.58|27217.89|27217.89|0
1624017900000|2021-06-18 12:05:00|27236.76|27236.76|27233.2|27233.2|27242.82|27242.82|27233.2|27233.2|0
1624018200000|2021-06-18 12:10:00|27232.6|27232.6|27205.97|27205.97|27232.6|27232.6|27202.44|27202.44|0
1624018500000|2021-06-18 12:15:00|27205.37|27205.37|27203.28|27203.28|27205.37|27205.37|27174.88|27174.88|0
1624018800000|2021-06-18 12:20:00|27206.81|27206.81|27197.65|27197.65|27208.12|27208.12|27180.87|27180.87|0
1624019100000|2021-06-18 12:25:00|27194.11|27194.11|27232.97|27232.97|27236.51|27236.51|27194.11|27194.11|0
1624019400000|2021-06-18 12:30:00|27229.44|27229.44|27226.65|27226.65|27229.44|27229.44|27208.57|27208.57|0
1624019700000|2021-06-18 12:35:00|27223.12|27223.12|27193.47|27193.47|27224.32|27224.32|27193.47|27193.47|0
1624020000000|2021-06-18 12:40:00|27189.93|27189.93|27186.59|27186.59|27193.66|27193.66|27185.39|27185.39|0
1624020300000|2021-06-18 12:45:00|27187.19|27187.19|27215.69|27215.69|27223.55|27223.55|27187.19|27187.19|0
1624020600000|2021-06-18 12:50:00|27212.15|27212.15|27235.17|27235.17|27235.17|27235.17|27206.29|27206.29|0
1624020900000|2021-06-18 12:55:00|27235.77|27235.77|27185.68|27185.68|27235.77|27235.77|27173.87|27173.87|0
1624021200000|2021-06-18 13:00:00|27186.88|27186.88|27174.11|27174.11|27202.75|27202.75|27174.11|27174.11|0
1624021500000|2021-06-18 13:05:00|27170.57|27170.57|27142.8|27142.8|27170.57|27170.57|27142.46|27142.46|0
1624021800000|2021-06-18 13:10:00|27142.32|27142.32|27143.45|27143.45|27148|27148|27126.25|27126.25|0
1624022100000|2021-06-18 13:15:00|27139.92|27139.92|27150.28|27150.28|27150.28|27150.28|27132.6|27132.6|0
1624022400000|2021-06-18 13:20:00|27146.74|27146.74|27149.94|27149.94|27160.96|27160.96|27146.74|27146.74|0
1624022700000|2021-06-18 13:25:00|27153.48|27153.48|27189.87|27189.87|27196.94|27196.94|27147.13|27147.13|0
1624023000000|2021-06-18 13:30:00|27186.33|27186.33|27195.37|27195.37|27195.37|27195.37|27108.12|27108.12|0
1624023300000|2021-06-18 13:35:00|27191.84|27191.84|27145.92|27145.92|27198.91|27198.91|27134.02|27134.02|0
1624023600000|2021-06-18 13:40:00|27138.85|27138.85|27162.04|27162.04|27164.61|27164.61|27127.84|27127.84|0
1624023900000|2021-06-18 13:45:00|27158.5|27158.5|27192.94|27192.94|27192.94|27192.94|27145.92|27145.92|0
1624024200000|2021-06-18 13:50:00|27182.34|27182.34|27178.94|27178.94|27182.34|27182.34|27158.34|27158.34|0
1624024500000|2021-06-18 13:55:00|27171.87|27171.87|27207.01|27207.01|27222.57|27222.57|27167.74|27167.74|0
1624024800000|2021-06-18 14:00:00|27207.42|27207.42|27205.64|27205.64|27219.71|27219.71|27184.16|27184.16|0
1624025100000|2021-06-18 14:05:00|27212.71|27212.71|27229.18|27229.18|27229.18|27229.18|27201.62|27201.62|0
1624025400000|2021-06-18 14:10:00|27227.97|27227.97|27185.21|27185.21|27228.57|27228.57|27161.31|27161.31|0
1624025700000|2021-06-18 14:15:00|27181.68|27181.68|27122.98|27122.98|27184.69|27184.69|27112.37|27112.37|0
1624026000000|2021-06-18 14:20:00|27112.37|27112.37|27122.67|27122.67|27149.15|27149.15|27104.89|27104.89|0
1624026300000|2021-06-18 14:25:00|27119.13|27119.13|27144.07|27144.07|27150.54|27150.54|27115.91|27115.91|0
1624026600000|2021-06-18 14:30:00|27143.47|27143.47|27148.39|27148.39|27163.74|27163.74|27125.38|27125.38|0
1624026900000|2021-06-18 14:35:00|27151.93|27151.93|27124.73|27124.73|27151.93|27151.93|27109.99|27109.99|0
1624027200000|2021-06-18 14:40:00|27121.2|27121.2|27100.01|27100.01|27121.2|27121.2|27085.43|27085.43|0
1624027500000|2021-06-18 14:45:00|27100.83|27100.83|27106.55|27106.55|27118.6|27118.6|27100.59|27100.59|0
1624027800000|2021-06-18 14:50:00|27103.02|27103.02|27117.64|27117.64|27127.76|27127.76|27103.02|27103.02|0
1624028100000|2021-06-18 14:55:00|27121.17|27121.17|27113.09|27113.09|27127.64|27127.64|27101.89|27101.89|0
1624028400000|2021-06-18 15:00:00|27109.56|27109.56|27098.35|27098.35|27112.9|27112.9|27098.35|27098.35|0
1624028700000|2021-06-18 15:05:00|27097.94|27097.94|27090.92|27090.92|27105.01|27105.01|27086.38|27086.38|0
1624029000000|2021-06-18 15:10:00|27090.51|27090.51|27075.48|27075.48|27095.06|27095.06|27071.35|27071.35|0
1624029300000|2021-06-18 15:15:00|27068.41|27068.41|27097|27097|27105.87|27105.87|27068.41|27068.41|0
1624029600000|2021-06-18 15:20:00|27095.8|27095.8|27073.27|27073.27|27103.47|27103.47|27073.27|27073.27|0
1624029900000|2021-06-18 15:25:00|27073.87|27073.87|27037.99|27037.99|27073.87|27073.87|27023.85|27023.85|0
1624259700000|2021-06-21 07:15:00|27041.25|27041.25|27124.47|27124.47|27135.08|27135.08|27041.25|27041.25|0
1624260000000|2021-06-21 07:20:00|27135.08|27135.08|27122.49|27122.49|27142.7|27142.7|27108.23|27108.23|0
1624260300000|2021-06-21 07:25:00|27126.02|27126.02|27092.6|27092.6|27137.23|27137.23|27074.92|27074.92|0
1624260600000|2021-06-21 07:30:00|27096.13|27096.13|27162.26|27162.26|27169.33|27169.33|27096.13|27096.13|0
1624260900000|2021-06-21 07:35:00|27158.72|27158.72|27183.6|27183.6|27183.6|27183.6|27141.29|27141.29|0
1624261200000|2021-06-21 07:40:00|27180.06|27180.06|27196.01|27196.01|27196.01|27196.01|27162.99|27162.99|0
1624261500000|2021-06-21 07:45:00|27196.83|27196.83|27221.65|27221.65|27242.86|27242.86|27189.76|27189.76|0
1624261800000|2021-06-21 07:50:00|27221.05|27221.05|27216.98|27216.98|27232.25|27232.25|27208.71|27208.71|0
1624262100000|2021-06-21 07:55:00|27213.44|27213.44|27201.75|27201.75|27230.03|27230.03|27201.75|27201.75|0
1624262400000|2021-06-21 08:00:00|27201.34|27201.34|27173.77|27173.77|27213.16|27213.16|27168.31|27168.31|0
1624262700000|2021-06-21 08:05:00|27169.82|27169.82|27136.01|27136.01|27169.82|27169.82|27134.81|27134.81|0
1624263000000|2021-06-21 08:10:00|27139.55|27139.55|27112.22|27112.22|27142.67|27142.67|27104.55|27104.55|0
1624263300000|2021-06-21 08:15:00|27108.68|27108.68|27165.13|27165.13|27172.43|27172.43|27108.68|27108.68|0
1624263600000|2021-06-21 08:20:00|27172.2|27172.2|27202.74|27202.74|27217.36|27217.36|27172.2|27172.2|0
1624263900000|2021-06-21 08:25:00|27209.81|27209.81|27192.49|27192.49|27231.02|27231.02|27192.49|27192.49|0
1624264200000|2021-06-21 08:30:00|27185.42|27185.42|27182.49|27182.49|27189.56|27189.56|27164.21|27164.21|0
1624264500000|2021-06-21 08:35:00|27186.02|27186.02|27219.96|27219.96|27223.5|27223.5|27186.02|27186.02|0
1624264800000|2021-06-21 08:40:00|27216.43|27216.43|27196.79|27196.79|27230.98|27230.98|27196.79|27196.79|0
1624265100000|2021-06-21 08:45:00|27196.19|27196.19|27201.44|27201.44|27219.12|27219.12|27195.46|27195.46|0
1624265400000|2021-06-21 08:50:00|27204.98|27204.98|27226.06|27226.06|27241.53|27241.53|27204.98|27204.98|0
1624265700000|2021-06-21 08:55:00|27229.6|27229.6|27242.13|27242.13|27242.13|27242.13|27229.48|27229.48|0
1624266000000|2021-06-21 09:00:00|27238.6|27238.6|27243.27|27243.27|27246.8|27246.8|27227.99|27227.99|0
1624266300000|2021-06-21 09:05:00|27250.34|27250.34|27254.47|27254.47|27268.61|27268.61|27243.87|27243.87|0
1624266600000|2021-06-21 09:10:00|27258.01|27258.01|27262.6|27262.6|27265.08|27265.08|27248.46|27248.46|0
1624266900000|2021-06-21 09:15:00|27266.14|27266.14|27293.29|27293.29|27294.11|27294.11|27266.14|27266.14|0
1624267200000|2021-06-21 09:20:00|27296.82|27296.82|27309.28|27309.28|27329.72|27329.72|27296.82|27296.82|0
1624267500000|2021-06-21 09:25:00|27316.35|27316.35|27332.71|27332.71|27350.38|27350.38|27316.35|27316.35|0
1624267800000|2021-06-21 09:30:00|27329.18|27329.18|27345.05|27345.05|27357.45|27357.45|27327.97|27327.97|0
1624268100000|2021-06-21 09:35:00|27337.98|27337.98|27321.79|27321.79|27339.54|27339.54|27318.33|27318.33|0
1624268400000|2021-06-21 09:40:00|27328.86|27328.86|27310.7|27310.7|27329.46|27329.46|27299.69|27299.69|0
1624268700000|2021-06-21 09:45:00|27321.31|27321.31|27346.53|27346.53|27364.98|27364.98|27321.31|27321.31|0
1624269000000|2021-06-21 09:50:00|27345.93|27345.93|27328.02|27328.02|27367.14|27367.14|27328.02|27328.02|0
1624269300000|2021-06-21 09:55:00|27328.43|27328.43|27355.76|27355.76|27377.79|27377.79|27328.43|27328.43|0
1624269600000|2021-06-21 10:00:00|27362.83|27362.83|27338.63|27338.63|27371.36|27371.36|27338.63|27338.63|0
1624269900000|2021-06-21 10:05:00|27342.16|27342.16|27327.3|27327.3|27342.16|27342.16|27327.3|27327.3|0
1624270200000|2021-06-21 10:10:00|27327.06|27327.06|27330.11|27330.11|27330.6|27330.6|27327.06|27327.06|0
1624270500000|2021-06-21 10:15:00|27333.65|27333.65|27312.03|27312.03|27337.18|27337.18|27301.42|27301.42|0
1624270800000|2021-06-21 10:20:00|27315.56|27315.56|27332.75|27332.75|27332.75|27332.75|27312.44|27312.44|0
1624271100000|2021-06-21 10:25:00|27339.82|27339.82|27339.41|27339.41|27353.96|27353.96|27335.88|27335.88|0
1624271400000|2021-06-21 10:30:00|27339.9|27339.9|27351.32|27351.32|27376.31|27376.31|27339.9|27339.9|0
1624271700000|2021-06-21 10:35:00|27344.25|27344.25|27358.39|27358.39|27365.46|27365.46|27337.18|27337.18|0
1624272000000|2021-06-21 10:40:00|27361.93|27361.93|27333.24|27333.24|27365.46|27365.46|27333.24|27333.24|0
1624272300000|2021-06-21 10:45:00|27332.64|27332.64|27311.55|27311.55|27332.64|27332.64|27290.34|27290.34|0
1624272600000|2021-06-21 10:50:00|27304.48|27304.48|27333.48|27333.48|27344.08|27344.08|27304.48|27304.48|0
1624272900000|2021-06-21 10:55:00|27337.01|27337.01|27317.54|27317.54|27337.01|27337.01|27317.54|27317.54|0
1624273200000|2021-06-21 11:00:00|27310.47|27310.47|27324.85|27324.85|27335.45|27335.45|27310.47|27310.47|0
1624273500000|2021-06-21 11:05:00|27328.38|27328.38|27315.66|27315.66|27338.99|27338.99|27315.66|27315.66|0
1624273800000|2021-06-21 11:10:00|27322.73|27322.73|27277.74|27277.74|27322.73|27322.73|27277.5|27277.5|0
1624274100000|2021-06-21 11:15:00|27284.81|27284.81|27291.04|27291.04|27309.56|27309.56|27284.81|27284.81|0
1624274400000|2021-06-21 11:20:00|27276.9|27276.9|27258.5|27258.5|27280.85|27280.85|27247.9|27247.9|0
1624274700000|2021-06-21 11:25:00|27258.74|27258.74|27248.96|27248.96|27259.15|27259.15|27231.28|27231.28|0
1624275000000|2021-06-21 11:30:00|27256.03|27256.03|27242.92|27242.92|27256.03|27256.03|27238.19|27238.19|0
1624275300000|2021-06-21 11:35:00|27246.46|27246.46|27240.95|27240.95|27252.8|27252.8|27226.86|27226.86|0
1624275600000|2021-06-21 11:40:00|27244.48|27244.48|27273|27273|27273|27273|27244.07|27244.07|0
1624275900000|2021-06-21 11:45:00|27276.54|27276.54|27280.07|27280.07|27283.61|27283.61|27269.23|27269.23|0
1624276200000|2021-06-21 11:50:00|27280.67|27280.67|27298.95|27298.95|27310.16|27310.16|27266.29|27266.29|0
1624276500000|2021-06-21 11:55:00|27302.48|27302.48|27323.88|27323.88|27327.23|27327.23|27302.48|27302.48|0
1624276800000|2021-06-21 12:00:00|27327.42|27327.42|27338.38|27338.38|27342.57|27342.57|27319.94|27319.94|0
1624277100000|2021-06-21 12:05:00|27331.31|27331.31|27332.95|27332.95|27346.9|27346.9|27328.02|27328.02|0
1624277400000|2021-06-21 12:10:00|27340.02|27340.02|27332.35|27332.35|27354.16|27354.16|27332.35|27332.35|0
1624277700000|2021-06-21 12:15:00|27332.76|27332.76|27341.51|27341.51|27362.48|27362.48|27332.76|27332.76|0
1624278000000|2021-06-21 12:20:00|27341.92|27341.92|27307.3|27307.3|27341.92|27341.92|27307.3|27307.3|0
1624278300000|2021-06-21 12:25:00|27303.76|27303.76|27294.17|27294.17|27312.03|27312.03|27290.63|27290.63|0
1624278600000|2021-06-21 12:30:00|27297.7|27297.7|27324.44|27324.44|27335.04|27335.04|27297.7|27297.7|0
1624278900000|2021-06-21 12:35:00|27331.51|27331.51|27312.52|27312.52|27331.51|27331.51|27312.52|27312.52|0
1624279200000|2021-06-21 12:40:00|27319.59|27319.59|27297.89|27297.89|27319.59|27319.59|27290.82|27290.82|0
1624279500000|2021-06-21 12:45:00|27298.13|27298.13|27294.36|27294.36|27305.2|27305.2|27290.82|27290.82|0
1624279800000|2021-06-21 12:50:00|27290.82|27290.82|27302.99|27302.99|27308.25|27308.25|27290.22|27290.22|0
1624280100000|2021-06-21 12:55:00|27306.52|27306.52|27300.78|27300.78|27325.52|27325.52|27300.78|27300.78|0
1624280400000|2021-06-21 13:00:00|27300.18|27300.18|27307.25|27307.25|27307.25|27307.25|27286.04|27286.04|0
1624280700000|2021-06-21 13:05:00|27310.78|27310.78|27300.06|27300.06|27315.04|27315.04|27300.06|27300.06|0
1624281000000|2021-06-21 13:10:00|27303.6|27303.6|27296.7|27296.7|27307.13|27307.13|27289.63|27289.63|0
1624281300000|2021-06-21 13:15:00|27293.17|27293.17|27277.66|27277.66|27293.17|27293.17|27270.59|27270.59|0
1624281600000|2021-06-21 13:20:00|27277.41|27277.41|27261.16|27261.16|27280.95|27280.95|27250.14|27250.14|0
1624281900000|2021-06-21 13:25:00|27257.62|27257.62|27249.35|27249.35|27266.43|27266.43|27249.35|27249.35|0
1624282200000|2021-06-21 13:30:00|27252.89|27252.89|27145.66|27145.66|27276.55|27276.55|27135.06|27135.06|0
1624282500000|2021-06-21 13:35:00|27156.27|27156.27|27100.77|27100.77|27166.87|27166.87|27093.7|27093.7|0
1624282800000|2021-06-21 13:40:00|27114.91|27114.91|27140.85|27140.85|27163.07|27163.07|27111.37|27111.37|0
1624283100000|2021-06-21 13:45:00|27132.58|27132.58|27115.74|27115.74|27142.29|27142.29|27098.07|27098.07|0
1624283400000|2021-06-21 13:50:00|27105.14|27105.14|27120.05|27120.05|27127.53|27127.53|27096.02|27096.02|0
1624283700000|2021-06-21 13:55:00|27120.65|27120.65|27123.87|27123.87|27137.12|27137.12|27113.51|27113.51|0
1624284000000|2021-06-21 14:00:00|27124.47|27124.47|27172.06|27172.06|27172.06|27172.06|27124.47|27124.47|0
1624284300000|2021-06-21 14:05:00|27179.13|27179.13|27206.9|27206.9|27206.9|27206.9|27160.95|27160.95|0
1624284600000|2021-06-21 14:10:00|27207.15|27207.15|27185.02|27185.02|27207.97|27207.97|27177.95|27177.95|0
1624284900000|2021-06-21 14:15:00|27195.62|27195.62|27196.64|27196.64|27207.07|27207.07|27182.5|27182.5|0
1624285200000|2021-06-21 14:20:00|27193.1|27193.1|27182.91|27182.91|27193.1|27193.1|27172.3|27172.3|0
1624285500000|2021-06-21 14:25:00|27182.66|27182.66|27194.11|27194.11|27197.65|27197.65|27179.8|27179.8|0
1624285800000|2021-06-21 14:30:00|27197.65|27197.65|27234.99|27234.99|27253.67|27253.67|27197.65|27197.65|0
1624286100000|2021-06-21 14:35:00|27238.52|27238.52|27267.16|27267.16|27288.86|27288.86|27234.99|27234.99|0
1624286400000|2021-06-21 14:40:00|27270.7|27270.7|27275.84|27275.84|27287.29|27287.29|27260.09|27260.09|0
1624286700000|2021-06-21 14:45:00|27279.38|27279.38|27275.07|27275.07|27289.98|27289.98|27263.99|27263.99|0
1624287000000|2021-06-21 14:50:00|27278.61|27278.61|27293.11|27293.11|27303.71|27303.71|27271.54|27271.54|0
1624287300000|2021-06-21 14:55:00|27292.51|27292.51|27289.46|27289.46|27307.73|27307.73|27286.52|27286.52|0
1624287600000|2021-06-21 15:00:00|27292.99|27292.99|27265.68|27265.68|27296.53|27296.53|27261.73|27261.73|0
1624287900000|2021-06-21 15:05:00|27266.28|27266.28|27270.82|27270.82|27288.09|27288.09|27260.22|27260.22|0
1624288200000|2021-06-21 15:10:00|27267.29|27267.29|27224.63|27224.63|27267.29|27267.29|27224.63|27224.63|0
1624288500000|2021-06-21 15:15:00|27228.16|27228.16|27252.96|27252.96|27252.96|27252.96|27224.38|27224.38|0
1624288800000|2021-06-21 15:20:00|27256.49|27256.49|27267.29|27267.29|27268.52|27268.52|27252.96|27252.96|0
1624289100000|2021-06-21 15:25:00|27270.82|27270.82|27293.77|27293.77|27307.05|27307.05|27270.82|27270.82|0
1624346100000|2021-06-22 07:15:00|27398.3|27398.3|27355.53|27355.53|27398.3|27398.3|27329.94|27329.94|0
1624346400000|2021-06-22 07:20:00|27355.12|27355.12|27393.65|27393.65|27397.18|27397.18|27355.12|27355.12|0
1624346700000|2021-06-22 07:25:00|27397.78|27397.78|27372.48|27372.48|27398.19|27398.19|27367.58|27367.58|0
1624347000000|2021-06-22 07:30:00|27376.02|27376.02|27384.58|27384.58|27412.07|27412.07|27365.17|27365.17|0
1624347300000|2021-06-22 07:35:00|27388.12|27388.12|27418.8|27418.8|27430.37|27430.37|27381.05|27381.05|0
1624347600000|2021-06-22 07:40:00|27419.53|27419.53|27394.42|27394.42|27419.53|27419.53|27382.37|27382.37|0
1624347900000|2021-06-22 07:45:00|27393.94|27393.94|27358.18|27358.18|27393.94|27393.94|27351.11|27351.11|0
1624348200000|2021-06-22 07:50:00|27361.71|27361.71|27342.45|27342.45|27366.74|27366.74|27335.38|27335.38|0
1624348500000|2021-06-22 07:55:00|27345.99|27345.99|27332.98|27332.98|27353.66|27353.66|27327.71|27327.71|0
1624348800000|2021-06-22 08:00:00|27334.18|27334.18|27416.5|27416.5|27416.5|27416.5|27331.06|27331.06|0
1624349100000|2021-06-22 08:05:00|27423.57|27423.57|27398.87|27398.87|27423.57|27423.57|27388.27|27388.27|0
1624349400000|2021-06-22 08:10:00|27398.39|27398.39|27359.62|27359.62|27399.35|27399.35|27356.08|27356.08|0
1624349700000|2021-06-22 08:15:00|27356.08|27356.08|27367.84|27367.84|27367.84|27367.84|27354.84|27354.84|0
1624350000000|2021-06-22 08:20:00|27368.57|27368.57|27388.36|27388.36|27388.85|27388.85|27367.75|27367.75|0
1624350300000|2021-06-22 08:25:00|27391.9|27391.9|27359.97|27359.97|27398.97|27398.97|27348.52|27348.52|0
1624350600000|2021-06-22 08:30:00|27352.9|27352.9|27376.82|27376.82|27380.36|27380.36|27347.94|27347.94|0
1624350900000|2021-06-22 08:35:00|27366.22|27366.22|27346.5|27346.5|27366.22|27366.22|27346.5|27346.5|0
1624351200000|2021-06-22 08:40:00|27345.9|27345.9|27323.27|27323.27|27345.9|27345.9|27316.61|27316.61|0
1624351500000|2021-06-22 08:45:00|27326.8|27326.8|27328.85|27328.85|27344.07|27344.07|27319.73|27319.73|0
1624351800000|2021-06-22 08:50:00|27329.09|27329.09|27334.44|27334.44|27334.44|27334.44|27323.83|27323.83|0
1624352100000|2021-06-22 08:55:00|27330.9|27330.9|27330.37|27330.37|27337|27337|27325.99|27325.99|0
1624352400000|2021-06-22 09:00:00|27337.44|27337.44|27369.29|27369.29|27373.14|27373.14|27337.44|27337.44|0
1624352700000|2021-06-22 09:05:00|27368.81|27368.81|27401.71|27401.71|27402.31|27402.31|27358.69|27358.69|0
1624353000000|2021-06-22 09:10:00|27408.78|27408.78|27459.47|27459.47|27459.47|27459.47|27401.71|27401.71|0
1624353300000|2021-06-22 09:15:00|27463.01|27463.01|27471.14|27471.14|27471.14|27471.14|27437.54|27437.54|0
1624353600000|2021-06-22 09:20:00|27467.6|27467.6|27468.66|27468.66|27468.66|27468.66|27454.52|27454.52|0
1624353900000|2021-06-22 09:25:00|27469.87|27469.87|27443.25|27443.25|27470.69|27470.69|27443.25|27443.25|0
1624354200000|2021-06-22 09:30:00|27446.78|27446.78|27418.19|27418.19|27451.14|27451.14|27411.12|27411.12|0
1624354500000|2021-06-22 09:35:00|27414.66|27414.66|27402.27|27402.27|27414.66|27414.66|27399.1|27399.1|0
1624354800000|2021-06-22 09:40:00|27391.67|27391.67|27386.01|27386.01|27391.67|27391.67|27379.22|27379.22|0
1624355100000|2021-06-22 09:45:00|27385.4|27385.4|27384.92|27384.92|27385.4|27385.4|27357.13|27357.13|0
1624355400000|2021-06-22 09:50:00|27385.4|27385.4|27420.51|27420.51|27423.8|27423.8|27385.16|27385.16|0
1624355700000|2021-06-22 09:55:00|27420.27|27420.27|27410.27|27410.27|27421.71|27421.71|27409.66|27409.66|0
1624356000000|2021-06-22 10:00:00|27410.51|27410.51|27466.4|27466.4|27466.4|27466.4|27410.27|27410.27|0
1624356300000|2021-06-22 10:05:00|27469.93|27469.93|27473.71|27473.71|27476.24|27476.24|27457.59|27457.59|0
1624356600000|2021-06-22 10:10:00|27484.32|27484.32|27476.16|27476.16|27487.85|27487.85|27474.96|27474.96|0
1624356900000|2021-06-22 10:15:00|27475.56|27475.56|27456.68|27456.68|27475.56|27475.56|27453.15|27453.15|0
1624357200000|2021-06-22 10:20:00|27449.61|27449.61|27452.98|27452.98|27452.98|27452.98|27434.87|27434.87|0
1624357500000|2021-06-22 10:25:00|27452.38|27452.38|27461.3|27461.3|27461.3|27461.3|27452.38|27452.38|0
1624357800000|2021-06-22 10:30:00|27457.77|27457.77|27454.23|27454.23|27461.91|27461.91|27454.23|27454.23|0
1624358100000|2021-06-22 10:35:00|27457.77|27457.77|27477.06|27477.06|27480.59|27480.59|27457.77|27457.77|0
1624358400000|2021-06-22 10:40:00|27473.52|27473.52|27490.11|27490.11|27490.11|27490.11|27465.37|27465.37|0
1624358700000|2021-06-22 10:45:00|27490.52|27490.52|27479.75|27479.75|27490.52|27490.52|27479.75|27479.75|0
1624359000000|2021-06-22 10:50:00|27479.99|27479.99|27487.06|27487.06|27487.06|27487.06|27479.99|27479.99|0
1624359300000|2021-06-22 10:55:00|27487.66|27487.66|27507.36|27507.36|27507.36|27507.36|27487.66|27487.66|0
1624359600000|2021-06-22 11:00:00|27507.96|27507.96|27509.68|27509.68|27518.49|27518.49|27507.88|27507.88|0
1624359900000|2021-06-22 11:05:00|27509.08|27509.08|27523.82|27523.82|27527.36|27527.36|27508.95|27508.95|0
1624360200000|2021-06-22 11:10:00|27524.06|27524.06|27504.35|27504.35|27524.06|27524.06|27504.35|27504.35|0
1624360500000|2021-06-22 11:15:00|27503.94|27503.94|27507.28|27507.28|27510.82|27510.82|27503.15|27503.15|0
1624360800000|2021-06-22 11:20:00|27507.52|27507.52|27523.71|27523.71|27524.31|27524.31|27507.52|27507.52|0
1624361100000|2021-06-22 11:25:00|27527.24|27527.24|27507.76|27507.76|27527.24|27527.24|27507.76|27507.76|0
1624361400000|2021-06-22 11:30:00|27507.52|27507.52|27496.55|27496.55|27507.52|27507.52|27496.31|27496.31|0
1624361700000|2021-06-22 11:35:00|27496.79|27496.79|27476.33|27476.33|27498.36|27498.36|27476.33|27476.33|0
1624362000000|2021-06-22 11:40:00|27475.73|27475.73|27488.26|27488.26|27495.33|27495.33|27475.73|27475.73|0
1624362300000|2021-06-22 11:45:00|27491.79|27491.79|27484|27484|27491.79|27491.79|27476.93|27476.93|0
1624362600000|2021-06-22 11:50:00|27480.46|27480.46|27527.36|27527.36|27530.89|27530.89|27478.66|27478.66|0
1624362900000|2021-06-22 11:55:00|27534.43|27534.43|27518.32|27518.32|27534.43|27534.43|27517.72|27517.72|0
1624363200000|2021-06-22 12:00:00|27521.86|27521.86|27514.61|27514.61|27523.07|27523.07|27514.61|27514.61|0
1624363500000|2021-06-22 12:05:00|27511.07|27511.07|27517.42|27517.42|27525.45|27525.45|27511.07|27511.07|0
1624363800000|2021-06-22 12:10:00|27510.35|27510.35|27505.33|27505.33|27511.31|27511.31|27491.19|27491.19|0
1624364100000|2021-06-22 12:15:00|27505.74|27505.74|27512.81|27512.81|27512.81|27512.81|27505.74|27505.74|0
1624364400000|2021-06-22 12:20:00|27513.78|27513.78|27501.14|27501.14|27514.02|27514.02|27501.01|27501.01|0
1624364700000|2021-06-22 12:25:00|27500.54|27500.54|27500.65|27500.65|27522.59|27522.59|27496.4|27496.4|0
1624365000000|2021-06-22 12:30:00|27500.89|27500.89|27514.19|27514.19|27514.19|27514.19|27500.05|27500.05|0
1624365300000|2021-06-22 12:35:00|27514.6|27514.6|27498.78|27498.78|27515.01|27515.01|27498.78|27498.78|0
1624365600000|2021-06-22 12:40:00|27499.5|27499.5|27520.95|27520.95|27525.09|27525.09|27499.5|27499.5|0
1624365900000|2021-06-22 12:45:00|27513.88|27513.88|27509.86|27509.86|27513.88|27513.88|27509.14|27509.14|0
1624366200000|2021-06-22 12:50:00|27502.79|27502.79|27486.07|27486.07|27502.79|27502.79|27464.26|27464.26|0
1624366500000|2021-06-22 12:55:00|27486.56|27486.56|27503.34|27503.34|27506.88|27506.88|27486.56|27486.56|0
1624366800000|2021-06-22 13:00:00|27496.27|27496.27|27525.56|27525.56|27541.51|27541.51|27489.2|27489.2|0
1624367100000|2021-06-22 13:05:00|27525.32|27525.32|27513.88|27513.88|27542.76|27542.76|27513.88|27513.88|0
1624367400000|2021-06-22 13:10:00|27514.12|27514.12|27519.1|27519.1|27523.83|27523.83|27512.03|27512.03|0
1624367700000|2021-06-22 13:15:00|27519.7|27519.7|27513.45|27513.45|27527.85|27527.85|27509.69|27509.69|0
1624368000000|2021-06-22 13:20:00|27509.91|27509.91|27510.15|27510.15|27517.46|27517.46|27506.38|27506.38|0
1624368300000|2021-06-22 13:25:00|27510.39|27510.39|27491.88|27491.88|27517.22|27517.22|27491.88|27491.88|0
1624368600000|2021-06-22 13:30:00|27492.48|27492.48|27534.97|27534.97|27545.58|27545.58|27481.46|27481.46|0
1624368900000|2021-06-22 13:35:00|27531.44|27531.44|27509.43|27509.43|27531.44|27531.44|27504.65|27504.65|0
1624369200000|2021-06-22 13:40:00|27512.97|27512.97|27470.14|27470.14|27512.97|27512.97|27451.98|27451.98|0
1624369500000|2021-06-22 13:45:00|27471.34|27471.34|27475.53|27475.53|27489.91|27489.91|27463.07|27463.07|0
1624369800000|2021-06-22 13:50:00|27471.99|27471.99|27473.02|27473.02|27482.6|27482.6|27468.46|27468.46|0
1624370100000|2021-06-22 13:55:00|27471.22|27471.22|27437.29|27437.29|27472.42|27472.42|27437.29|27437.29|0
1624370400000|2021-06-22 14:00:00|27444.36|27444.36|27456.22|27456.22|27463.29|27463.29|27442.08|27442.08|0
1624370700000|2021-06-22 14:05:00|27455.97|27455.97|27478.19|27478.19|27492.93|27492.93|27455.97|27455.97|0
1624371000000|2021-06-22 14:10:00|27474.66|27474.66|27433.8|27433.8|27474.66|27474.66|27430.27|27430.27|0
1624371300000|2021-06-22 14:15:00|27430.27|27430.27|27453.02|27453.02|27456.56|27456.56|27427.09|27427.09|0
1624371600000|2021-06-22 14:20:00|27449.49|27449.49|27447.04|27447.04|27453.86|27453.86|27435.95|27435.95|0
1624371900000|2021-06-22 14:25:00|27450.57|27450.57|27446.55|27446.55|27454.11|27454.11|27436.43|27436.43|0
1624372200000|2021-06-22 14:30:00|27450.09|27450.09|27479.76|27479.76|27482.7|27482.7|27446.55|27446.55|0
1624372500000|2021-06-22 14:35:00|27479.16|27479.16|27490.37|27490.37|27493.3|27493.3|27464.42|27464.42|0
1624372800000|2021-06-22 14:40:00|27500.97|27500.97|27487.17|27487.17|27500.97|27500.97|27472.69|27472.69|0
1624373100000|2021-06-22 14:45:00|27487.77|27487.77|27482.31|27482.31|27509.58|27509.58|27478.78|27478.78|0
1624373400000|2021-06-22 14:50:00|27478.78|27478.78|27444.51|27444.51|27484.64|27484.64|27444.51|27444.51|0
1624373700000|2021-06-22 14:55:00|27440.97|27440.97|27437.44|27437.44|27440.97|27440.97|27429.17|27429.17|0
1624374000000|2021-06-22 15:00:00|27444.51|27444.51|27423.37|27423.37|27444.51|27444.51|27416.3|27416.3|0
1624374300000|2021-06-22 15:05:00|27419.84|27419.84|27408.26|27408.26|27419.84|27419.84|27400.59|27400.59|0
1624374600000|2021-06-22 15:10:00|27415.33|27415.33|27419.4|27419.4|27422.52|27422.52|27408.43|27408.43|0
1624374900000|2021-06-22 15:15:00|27422.93|27422.93|27434.74|27434.74|27442.05|27442.05|27415.86|27415.86|0
1624375200000|2021-06-22 15:20:00|27438.27|27438.27|27449.65|27449.65|27453.18|27453.18|27434.33|27434.33|0
1624375500000|2021-06-22 15:25:00|27449.04|27449.04|27480.5|27480.5|27480.5|27480.5|27446.95|27446.95|0
1624432500000|2021-06-23 07:15:00|27587.06|27587.06|27519.72|27519.72|27589.39|27589.39|27519.72|27519.72|0
1624432800000|2021-06-23 07:20:00|27526.79|27526.79|27519.72|27519.72|27558.6|27558.6|27512.65|27512.65|0
1624433100000|2021-06-23 07:25:00|27523.25|27523.25|27462.56|27462.56|27523.25|27523.25|27451.95|27451.95|0
1624433400000|2021-06-23 07:30:00|27466.09|27466.09|27457.64|27457.64|27469.63|27469.63|27444.06|27444.06|0
1624433700000|2021-06-23 07:35:00|27457.23|27457.23|27473.52|27473.52|27500.06|27500.06|27457.23|27457.23|0
1624434000000|2021-06-23 07:40:00|27477.05|27477.05|27480.18|27480.18|27488.26|27488.26|27474.12|27474.12|0
1624434300000|2021-06-23 07:45:00|27469.57|27469.57|27559.88|27559.88|27559.88|27559.88|27461.3|27461.3|0
1624434600000|2021-06-23 07:50:00|27570.48|27570.48|27534.05|27534.05|27570.48|27570.48|27534.05|27534.05|0
1624434900000|2021-06-23 07:55:00|27537.58|27537.58|27534.96|27534.96|27544.65|27544.65|27499.61|27499.61|0
1624435200000|2021-06-23 08:00:00|27542.03|27542.03|27543.83|27543.83|27549.1|27549.1|27527.89|27527.89|0
1624435500000|2021-06-23 08:05:00|27547.37|27547.37|27605.73|27605.73|27609.86|27609.86|27540.3|27540.3|0
1624435800000|2021-06-23 08:10:00|27598.66|27598.66|27566.43|27566.43|27598.66|27598.66|27552.7|27552.7|0
1624436100000|2021-06-23 08:15:00|27564.63|27564.63|27574.03|27574.03|27575.24|27575.24|27552.34|27552.34|0
1624436400000|2021-06-23 08:20:00|27566.96|27566.96|27627.61|27627.61|27637.62|27637.62|27562.83|27562.83|0
1624436700000|2021-06-23 08:25:00|27624.08|27624.08|27576.1|27576.1|27624.08|27624.08|27576.1|27576.1|0
1624437000000|2021-06-23 08:30:00|27569.03|27569.03|27590.05|27590.05|27597.12|27597.12|27557.83|27557.83|0
1624437300000|2021-06-23 08:35:00|27590.29|27590.29|27593.83|27593.83|27593.83|27593.83|27590.29|27590.29|0
1624437600000|2021-06-23 08:40:00|27594.43|27594.43|27578.68|27578.68|27594.43|27594.43|27578.68|27578.68|0
1624437900000|2021-06-23 08:45:00|27571.61|27571.61|27553.52|27553.52|27579.88|27579.88|27546.45|27546.45|0
1624438200000|2021-06-23 08:50:00|27549.99|27549.99|27535.25|27535.25|27557.06|27557.06|27535.25|27535.25|0
1624438500000|2021-06-23 08:55:00|27538.78|27538.78|27548.25|27548.25|27559.58|27559.58|27538.37|27538.37|0
1624438800000|2021-06-23 09:00:00|27544.72|27544.72|27539.76|27539.76|27544.72|27544.72|27536.44|27536.44|0
1624439100000|2021-06-23 09:05:00|27539.16|27539.16|27558.04|27558.04|27558.04|27558.04|27535.02|27535.02|0
1624439400000|2021-06-23 09:10:00|27557.79|27557.79|27560.73|27560.73|27561.33|27561.33|27553.06|27553.06|0
1624439700000|2021-06-23 09:15:00|27557.19|27557.19|27541.44|27541.44|27557.19|27557.19|27531.25|27531.25|0
1624440000000|2021-06-23 09:20:00|27540.84|27540.84|27501.19|27501.19|27540.84|27540.84|27501.19|27501.19|0
1624440300000|2021-06-23 09:25:00|27497.65|27497.65|27458.96|27458.96|27497.65|27497.65|27458.96|27458.96|0
1624440600000|2021-06-23 09:30:00|27459.37|27459.37|27519.64|27519.64|27523.17|27523.17|27448.77|27448.77|0
1624440900000|2021-06-23 09:35:00|27530.24|27530.24|27542.46|27542.46|27542.46|27542.46|27530.24|27530.24|0
1624441200000|2021-06-23 09:40:00|27556.6|27556.6|27585.89|27585.89|27589.42|27589.42|27556.6|27556.6|0
1624441500000|2021-06-23 09:45:00|27586.13|27586.13|27616.02|27616.02|27616.02|27616.02|27586.13|27586.13|0
1624441800000|2021-06-23 09:50:00|27626.62|27626.62|27589.47|27589.47|27633.69|27633.69|27589.47|27589.47|0
1624442100000|2021-06-23 09:55:00|27582.4|27582.4|27593.01|27593.01|27593.01|27593.01|27581.2|27581.2|0
1624442400000|2021-06-23 10:00:00|27592.77|27592.77|27550.51|27550.51|27593.18|27593.18|27550.51|27550.51|0
1624442700000|2021-06-23 10:05:00|27546.98|27546.98|27586.46|27586.46|27590|27590|27546.98|27546.98|0
1624443000000|2021-06-23 10:10:00|27579.39|27579.39|27587.88|27587.88|27594.13|27594.13|27579.39|27579.39|0
1624443300000|2021-06-23 10:15:00|27580.81|27580.81|27616.16|27616.16|27616.16|27616.16|27580.81|27580.81|0
1624443600000|2021-06-23 10:20:00|27626.77|27626.77|27664.74|27664.74|27678.88|27678.88|27626.77|27626.77|0
1624443900000|2021-06-23 10:25:00|27668.27|27668.27|27695.23|27695.23|27695.23|27695.23|27668.27|27668.27|0
1624444200000|2021-06-23 10:30:00|27695.96|27695.96|27678.28|27678.28|27695.96|27695.96|27674.75|27674.75|0
1624444500000|2021-06-23 10:35:00|27677.08|27677.08|27663.71|27663.71|27680.02|27680.02|27663.71|27663.71|0
1624444800000|2021-06-23 10:40:00|27660.17|27660.17|27659.57|27659.57|27660.17|27660.17|27652.5|27652.5|0
1624445100000|2021-06-23 10:45:00|27658.97|27658.97|27655.79|27655.79|27659.33|27659.33|27655.43|27655.43|0
1624445400000|2021-06-23 10:50:00|27662.86|27662.86|27666.4|27666.4|27666.4|27666.4|27648.12|27648.12|0
1624445700000|2021-06-23 10:55:00|27669.93|27669.93|27650.46|27650.46|27673.47|27673.47|27650.46|27650.46|0
1624446000000|2021-06-23 11:00:00|27653.99|27653.99|27580.3|27580.3|27653.99|27653.99|27580.3|27580.3|0
1624446300000|2021-06-23 11:05:00|27583.84|27583.84|27597.16|27597.16|27597.16|27597.16|27579.29|27579.29|0
1624446600000|2021-06-23 11:10:00|27590.09|27590.09|27549.01|27549.01|27590.09|27590.09|27546.05|27546.05|0
1624446900000|2021-06-23 11:15:00|27541.94|27541.94|27543.55|27543.55|27563.15|27563.15|27541.94|27541.94|0
1624447200000|2021-06-23 11:20:00|27542.95|27542.95|27495.19|27495.19|27542.95|27542.95|27495.19|27495.19|0
1624447500000|2021-06-23 11:25:00|27484.59|27484.59|27487.64|27487.64|27487.64|27487.64|27458.35|27458.35|0
1624447800000|2021-06-23 11:30:00|27505.31|27505.31|27502.38|27502.38|27505.31|27505.31|27498.24|27498.24|0
1624448100000|2021-06-23 11:35:00|27502.86|27502.86|27500.81|27500.81|27506.15|27506.15|27500.81|27500.81|0
1624448400000|2021-06-23 11:40:00|27504.34|27504.34|27503.91|27503.91|27504.34|27504.34|27496.48|27496.48|0
1624448700000|2021-06-23 11:45:00|27500.38|27500.38|27503.09|27503.09|27507.45|27507.45|27499.56|27499.56|0
1624449000000|2021-06-23 11:50:00|27510.16|27510.16|27500.4|27500.4|27513.7|27513.7|27496.86|27496.86|0
1624449300000|2021-06-23 11:55:00|27503.93|27503.93|27503.93|27503.93|27507.47|27507.47|27496.86|27496.86|0
1624449600000|2021-06-23 12:00:00|27500.4|27500.4|27511.82|27511.82|27515.36|27515.36|27500.4|27500.4|0
1624449900000|2021-06-23 12:05:00|27508.29|27508.29|27527.57|27527.57|27527.57|27527.57|27500.62|27500.62|0
1624450200000|2021-06-23 12:10:00|27531.11|27531.11|27530.22|27530.22|27537.05|27537.05|27513.43|27513.43|0
1624450500000|2021-06-23 12:15:00|27526.68|27526.68|27521.95|27521.95|27526.68|27526.68|27511.34|27511.34|0
1624450800000|2021-06-23 12:20:00|27518.41|27518.41|27529.43|27529.43|27532.96|27532.96|27518.41|27518.41|0
1624451100000|2021-06-23 12:25:00|27532.96|27532.96|27525.65|27525.65|27540.03|27540.03|27525.65|27525.65|0
1624451400000|2021-06-23 12:30:00|27532.72|27532.72|27512.71|27512.71|27532.72|27532.72|27497.37|27497.37|0
1624451700000|2021-06-23 12:35:00|27505.64|27505.64|27491.22|27491.22|27505.64|27505.64|27480.01|27480.01|0
1624452000000|2021-06-23 12:40:00|27490.62|27490.62|27460.24|27460.24|27494.15|27494.15|27460.24|27460.24|0
1624452300000|2021-06-23 12:45:00|27456.71|27456.71|27435.5|27435.5|27456.71|27456.71|27435.5|27435.5|0
1624452600000|2021-06-23 12:50:00|27431.96|27431.96|27445.04|27445.04|27445.04|27445.04|27416.57|27416.57|0
1624452900000|2021-06-23 12:55:00|27452.11|27452.11|27452.69|27452.69|27462.72|27462.72|27452.11|27452.11|0
1624453200000|2021-06-23 13:00:00|27449.15|27449.15|27539.38|27539.38|27539.38|27539.38|27449.15|27449.15|0
1624453500000|2021-06-23 13:05:00|27535.85|27535.85|27503.31|27503.31|27535.85|27535.85|27485.64|27485.64|0
1624453800000|2021-06-23 13:10:00|27504.52|27504.52|27522.79|27522.79|27522.79|27522.79|27504.52|27504.52|0
1624454100000|2021-06-23 13:15:00|27544|27544|27558.14|27558.14|27558.14|27558.14|27544|27544|0
1624454400000|2021-06-23 13:20:00|27544|27544|27547.54|27547.54|27558.14|27558.14|27544|27544|0
1624454700000|2021-06-23 13:25:00|27544|27544|27542.87|27542.87|27554.61|27554.61|27532.87|27532.87|0
1624455000000|2021-06-23 13:30:00|27549.94|27549.94|27545.93|27545.93|27567.38|27567.38|27504.36|27504.36|0
1624455300000|2021-06-23 13:35:00|27538.86|27538.86|27466.04|27466.04|27538.86|27538.86|27466.04|27466.04|0
1624455600000|2021-06-23 13:40:00|27462.51|27462.51|27456.73|27456.73|27476.65|27476.65|27421.38|27421.38|0
1624455900000|2021-06-23 13:45:00|27460.27|27460.27|27426.84|27426.84|27460.27|27460.27|27405.63|27405.63|0
1624456200000|2021-06-23 13:50:00|27430.38|27430.38|27436.82|27436.82|27437.45|27437.45|27421.48|27421.48|0
1624456500000|2021-06-23 13:55:00|27435.61|27435.61|27427.48|27427.48|27439.15|27439.15|27403.15|27403.15|0
1624456800000|2021-06-23 14:00:00|27434.55|27434.55|27445.76|27445.76|27474.04|27474.04|27434.55|27434.55|0
1624457100000|2021-06-23 14:05:00|27449.29|27449.29|27430.32|27430.32|27449.29|27449.29|27424.96|27424.96|0
1624457400000|2021-06-23 14:10:00|27440.93|27440.93|27447.59|27447.59|27451.12|27451.12|27429.91|27429.91|0
1624457700000|2021-06-23 14:15:00|27458.19|27458.19|27463.29|27463.29|27477.07|27477.07|27456.22|27456.22|0
1624458000000|2021-06-23 14:20:00|27456.22|27456.22|27467.42|27467.42|27470.36|27470.36|27444.41|27444.41|0
1624458300000|2021-06-23 14:25:00|27463.89|27463.89|27446.22|27446.22|27463.89|27463.89|27435.01|27435.01|0
1624458600000|2021-06-23 14:30:00|27453.29|27453.29|27456.22|27456.22|27464.49|27464.49|27450.35|27450.35|0
1624458900000|2021-06-23 14:35:00|27455.02|27455.02|27440.52|27440.52|27455.02|27455.02|27433.45|27433.45|0
1624459200000|2021-06-23 14:40:00|27436.98|27436.98|27484.51|27484.51|27484.51|27484.51|27436.98|27436.98|0
1624459500000|2021-06-23 14:45:00|27488.04|27488.04|27476.35|27476.35|27491.58|27491.58|27466.35|27466.35|0
1624459800000|2021-06-23 14:50:00|27476.11|27476.11|27479.1|27479.1|27479.1|27479.1|27467.84|27467.84|0
1624460100000|2021-06-23 14:55:00|27478.28|27478.28|27459.93|27459.93|27485.51|27485.51|27459.93|27459.93|0
1624460400000|2021-06-23 15:00:00|27452.86|27452.86|27429.73|27429.73|27452.86|27452.86|27429.24|27429.24|0
1624460700000|2021-06-23 15:05:00|27426.19|27426.19|27452.74|27452.74|27452.74|27452.74|27423.86|27423.86|0
1624461000000|2021-06-23 15:10:00|27445.67|27445.67|27432.97|27432.97|27445.67|27445.67|27423.38|27423.38|0
1624461300000|2021-06-23 15:15:00|27429.43|27429.43|27434.58|27434.58|27447.52|27447.52|27429.43|27429.43|0
1624461600000|2021-06-23 15:20:00|27431.05|27431.05|27414.26|27414.26|27435.49|27435.49|27405.6|27405.6|0
1624461900000|2021-06-23 15:25:00|27410.73|27410.73|27400.82|27400.82|27414.26|27414.26|27381.25|27381.25|0
1624518900000|2021-06-24 07:15:00|27435.71|27435.71|27436.98|27436.98|27462.86|27462.86|27433.38|27433.38|0
1624519200000|2021-06-24 07:20:00|27440.52|27440.52|27447.04|27447.04|27450.57|27450.57|27427.51|27427.51|0
1624519500000|2021-06-24 07:25:00|27443.5|27443.5|27399.88|27399.88|27443.5|27443.5|27382.81|27382.81|0
1624519800000|2021-06-24 07:30:00|27403.42|27403.42|27414.91|27414.91|27429.29|27429.29|27403.42|27403.42|0
1624520100000|2021-06-24 07:35:00|27411.37|27411.37|27432.1|27432.1|27435.64|27435.64|27411.37|27411.37|0
1624520400000|2021-06-24 07:40:00|27428.57|27428.57|27413.83|27413.83|27428.57|27428.57|27410.29|27410.29|0
1624520700000|2021-06-24 07:45:00|27417.36|27417.36|27426.24|27426.24|27426.24|27426.24|27403.22|27403.22|0
1624521000000|2021-06-24 07:50:00|27422.7|27422.7|27425.63|27425.63|27433.31|27433.31|27418.56|27418.56|0
1624521300000|2021-06-24 07:55:00|27425.22|27425.22|27417.67|27417.67|27435.83|27435.83|27414.62|27414.62|0
1624521600000|2021-06-24 08:00:00|27410.6|27410.6|27442.24|27442.24|27442.73|27442.73|27406.06|27406.06|0
1624521900000|2021-06-24 08:05:00|27431.64|27431.64|27416.9|27416.9|27441.64|27441.64|27413.36|27413.36|0
1624522200000|2021-06-24 08:10:00|27420.43|27420.43|27385.01|27385.01|27420.43|27420.43|27385.01|27385.01|0
1624522500000|2021-06-24 08:15:00|27374.4|27374.4|27367.33|27367.33|27377.94|27377.94|27367.33|27367.33|0
1624522800000|2021-06-24 08:20:00|27381.47|27381.47|27338.76|27338.76|27390.35|27390.35|27338.76|27338.76|0
1624523100000|2021-06-24 08:25:00|27335.23|27335.23|27337.38|27337.38|27354.42|27354.42|27334.03|27334.03|0
1624523400000|2021-06-24 08:30:00|27337.62|27337.62|27341.64|27341.64|27349.91|27349.91|27332.24|27332.24|0
1624523700000|2021-06-24 08:35:00|27334.57|27334.57|27333.56|27333.56|27352.25|27352.25|27333.56|27333.56|0
1624524000000|2021-06-24 08:40:00|27344.17|27344.17|27328.51|27328.51|27345.37|27345.37|27328.51|27328.51|0
1624524300000|2021-06-24 08:45:00|27321.44|27321.44|27299.63|27299.63|27328.51|27328.51|27296.1|27296.1|0
1624524600000|2021-06-24 08:50:00|27303.17|27303.17|27292.06|27292.06|27313.27|27313.27|27292.06|27292.06|0
1624524900000|2021-06-24 08:55:00|27288.52|27288.52|27295.59|27295.59|27299.13|27299.13|27285.59|27285.59|0
1624525200000|2021-06-24 09:00:00|27299.13|27299.13|27311.65|27311.65|27333.27|27333.27|27299.13|27299.13|0
1624525500000|2021-06-24 09:05:00|27310.45|27310.45|27303.26|27303.26|27313.99|27313.99|27299.73|27299.73|0
1624525800000|2021-06-24 09:10:00|27299.73|27299.73|27355.38|27355.38|27355.62|27355.62|27299.13|27299.13|0
1624526100000|2021-06-24 09:15:00|27348.31|27348.31|27351.24|27351.24|27358.91|27358.91|27344.77|27344.77|0
1624526400000|2021-06-24 09:20:00|27354.77|27354.77|27340.17|27340.17|27354.77|27354.77|27336.52|27336.52|0
1624526700000|2021-06-24 09:25:00|27343.71|27343.71|27298.23|27298.23|27346.64|27346.64|27298.23|27298.23|0
1624527000000|2021-06-24 09:30:00|27294.7|27294.7|27327.96|27327.96|27335.03|27335.03|27294.1|27294.1|0
1624527300000|2021-06-24 09:35:00|27331.49|27331.49|27317.52|27317.52|27335.44|27335.44|27317.52|27317.52|0
1624527600000|2021-06-24 09:40:00|27321.06|27321.06|27331.05|27331.05|27331.05|27331.05|27314.03|27314.03|0
1624527900000|2021-06-24 09:45:00|27334.59|27334.59|27334.59|27334.59|27341.66|27341.66|27334.59|27334.59|0
1624528200000|2021-06-24 09:50:00|27334.83|27334.83|27329.97|27329.97|27360.06|27360.06|27329.97|27329.97|0
1624528500000|2021-06-24 09:55:00|27322.9|27322.9|27341.18|27341.18|27341.18|27341.18|27315.84|27315.84|0
1624528800000|2021-06-24 10:00:00|27334.11|27334.11|27320.81|27320.81|27344.72|27344.72|27320.81|27320.81|0
1624529100000|2021-06-24 10:05:00|27317.28|27317.28|27332.02|27332.02|27332.02|27332.02|27310.21|27310.21|0
1624529400000|2021-06-24 10:10:00|27328.48|27328.48|27312.73|27312.73|27332.02|27332.02|27312.73|27312.73|0
1624529700000|2021-06-24 10:15:00|27309.2|27309.2|27321.41|27321.41|27330.82|27330.82|27305.66|27305.66|0
1624530000000|2021-06-24 10:20:00|27320.93|27320.93|27329.38|27329.38|27329.38|27329.38|27317.15|27317.15|0
1624530300000|2021-06-24 10:25:00|27329.79|27329.79|27326.25|27326.25|27329.79|27329.79|27322.72|27322.72|0
1624530600000|2021-06-24 10:30:00|27325.53|27325.53|27339.67|27339.67|27343.2|27343.2|27325.53|27325.53|0
1624530900000|2021-06-24 10:35:00|27343.2|27343.2|27332.16|27332.16|27343.2|27343.2|27332.16|27332.16|0
1624531200000|2021-06-24 10:40:00|27335.7|27335.7|27332.16|27332.16|27335.7|27335.7|27325.09|27325.09|0
1624531500000|2021-06-24 10:45:00|27328.63|27328.63|27332.16|27332.16|27332.16|27332.16|27320.96|27320.96|0
1624531800000|2021-06-24 10:50:00|27335.7|27335.7|27354.77|27354.77|27358.3|27358.3|27328.63|27328.63|0
1624532100000|2021-06-24 10:55:00|27347.7|27347.7|27368.91|27368.91|27372.44|27372.44|27347.7|27347.7|0
1624532400000|2021-06-24 11:00:00|27365.37|27365.37|27426.19|27426.19|27426.19|27426.19|27358.3|27358.3|0
1624532700000|2021-06-24 11:05:00|27433.26|27433.26|27422.84|27422.84|27448|27448|27422.84|27422.84|0
1624533000000|2021-06-24 11:10:00|27426.38|27426.38|27424.4|27424.4|27431.47|27431.47|27415.53|27415.53|0
1624533300000|2021-06-24 11:15:00|27417.33|27417.33|27408.55|27408.55|27423.99|27423.99|27402.54|27402.54|0
1624533600000|2021-06-24 11:20:00|27408.14|27408.14|27401.29|27401.29|27412.49|27412.49|27397.75|27397.75|0
1624533900000|2021-06-24 11:25:00|27402.49|27402.49|27389.48|27389.48|27402.49|27402.49|27389.48|27389.48|0
1624534200000|2021-06-24 11:30:00|27382.41|27382.41|27385.46|27385.46|27393.62|27393.62|27378.39|27378.39|0
1624534500000|2021-06-24 11:35:00|27389|27389|27382.53|27382.53|27400.2|27400.2|27378.99|27378.99|0
1624534800000|2021-06-24 11:40:00|27386.06|27386.06|27378.39|27378.39|27386.06|27386.06|27375.27|27375.27|0
1624535100000|2021-06-24 11:45:00|27374.86|27374.86|27368.99|27368.99|27383.13|27383.13|27364.25|27364.25|0
1624535400000|2021-06-24 11:50:00|27361.92|27361.92|27386.06|27386.06|27403.74|27403.74|27361.92|27361.92|0
1624535700000|2021-06-24 11:55:00|27389.6|27389.6|27364.01|27364.01|27389.6|27389.6|27364.01|27364.01|0
1624536000000|2021-06-24 12:00:00|27360.48|27360.48|27353.6|27353.6|27361.08|27361.08|27346.94|27346.94|0
1624536300000|2021-06-24 12:05:00|27350.06|27350.06|27357.54|27357.54|27361.08|27361.08|27350.06|27350.06|0
1624536600000|2021-06-24 12:10:00|27364.61|27364.61|27344.53|27344.53|27364.61|27364.61|27341|27341|0
1624536900000|2021-06-24 12:15:00|27341|27341|27350.84|27350.84|27350.84|27350.84|27340.83|27340.83|0
1624537200000|2021-06-24 12:20:00|27350.6|27350.6|27351.44|27351.44|27358.51|27358.51|27347.31|27347.31|0
1624537500000|2021-06-24 12:25:00|27347.91|27347.91|27349.76|27349.76|27357.55|27357.55|27343.17|27343.17|0
1624537800000|2021-06-24 12:30:00|27350|27350|27344.42|27344.42|27350.89|27350.89|27340.29|27340.29|0
1624538100000|2021-06-24 12:35:00|27343.82|27343.82|27330.28|27330.28|27343.82|27343.82|27330.28|27330.28|0
1624538400000|2021-06-24 12:40:00|27330.69|27330.69|27345.84|27345.84|27358.97|27358.97|27323.62|27323.62|0
1624538700000|2021-06-24 12:45:00|27346.08|27346.08|27369.37|27369.37|27369.37|27369.37|27346.08|27346.08|0
1624539000000|2021-06-24 12:50:00|27362.3|27362.3|27337.55|27337.55|27362.3|27362.3|27337.55|27337.55|0
1624539300000|2021-06-24 12:55:00|27334.02|27334.02|27336.49|27336.49|27346.74|27346.74|27332.6|27332.6|0
1624539600000|2021-06-24 13:00:00|27340.03|27340.03|27342.96|27342.96|27371.84|27371.84|27332.96|27332.96|0
1624539900000|2021-06-24 13:05:00|27343.56|27343.56|27353.35|27353.35|27353.35|27353.35|27342.74|27342.74|0
1624540200000|2021-06-24 13:10:00|27352.74|27352.74|27344.59|27344.59|27366.28|27366.28|27344.59|27344.59|0
1624540500000|2021-06-24 13:15:00|27341.06|27341.06|27349.14|27349.14|27356.21|27356.21|27334.4|27334.4|0
1624540800000|2021-06-24 13:20:00|27352.67|27352.67|27345|27345|27352.67|27352.67|27340.26|27340.26|0
1624541100000|2021-06-24 13:25:00|27341.46|27341.46|27325.42|27325.42|27343.58|27343.58|27325.42|27325.42|0
1624541400000|2021-06-24 13:30:00|27321.89|27321.89|27368.22|27368.22|27384.89|27384.89|27321.89|27321.89|0
1624541700000|2021-06-24 13:35:00|27371.76|27371.76|27409.93|27409.93|27417|27417|27367.02|27367.02|0
1624542000000|2021-06-24 13:40:00|27413.46|27413.46|27410.16|27410.16|27420.94|27420.94|27396.02|27396.02|0
1624542300000|2021-06-24 13:45:00|27410.76|27410.76|27392.84|27392.84|27414.3|27414.3|27391.89|27391.89|0
1624542600000|2021-06-24 13:50:00|27396.38|27396.38|27382.77|27382.77|27405.18|27405.18|27382.36|27382.36|0
1624542900000|2021-06-24 13:55:00|27379.24|27379.24|27360.67|27360.67|27379.24|27379.24|27360.36|27360.36|0
1624543200000|2021-06-24 14:00:00|27361.08|27361.08|27372.28|27372.28|27372.28|27372.28|27350.47|27350.47|0
1624543500000|2021-06-24 14:05:00|27368.75|27368.75|27369.95|27369.95|27387.62|27387.62|27365.81|27365.81|0
1624543800000|2021-06-24 14:10:00|27373.48|27373.48|27388.58|27388.58|27388.58|27388.58|27358.5|27358.5|0
1624544100000|2021-06-24 14:15:00|27388.99|27388.99|27379.4|27379.4|27392.94|27392.94|27379.4|27379.4|0
1624544400000|2021-06-24 14:20:00|27382.93|27382.93|27380.18|27380.18|27392.82|27392.82|27369.57|27369.57|0
1624544700000|2021-06-24 14:25:00|27376.64|27376.64|27383.93|27383.93|27383.93|27383.93|27362.31|27362.31|0
1624545000000|2021-06-24 14:30:00|27387.47|27387.47|27376.62|27376.62|27390.76|27390.76|27359.11|27359.11|0
1624545300000|2021-06-24 14:35:00|27383.69|27383.69|27358.34|27358.34|27387.22|27387.22|27358.34|27358.34|0
1624545600000|2021-06-24 14:40:00|27361.88|27361.88|27358.34|27358.34|27361.88|27361.88|27354.81|27354.81|0
1624545900000|2021-06-24 14:45:00|27354.81|27354.81|27361.88|27361.88|27361.88|27361.88|27351.27|27351.27|0
1624546200000|2021-06-24 14:50:00|27361.64|27361.64|27326.19|27326.19|27361.64|27361.64|27326.19|27326.19|0
1624546500000|2021-06-24 14:55:00|27322.65|27322.65|27328.93|27328.93|27330.13|27330.13|27314.98|27314.98|0
1624546800000|2021-06-24 15:00:00|27332.47|27332.47|27309.6|27309.6|27336|27336|27309.6|27309.6|0
1624547100000|2021-06-24 15:05:00|27313.13|27313.13|27307.26|27307.26|27316.67|27316.67|27307.26|27307.26|0
1624547400000|2021-06-24 15:10:00|27303.73|27303.73|27308.64|27308.64|27313.97|27313.97|27302.88|27302.88|0
1624547700000|2021-06-24 15:15:00|27312.17|27312.17|27323.38|27323.38|27323.38|27323.38|27312.17|27312.17|0
1624548000000|2021-06-24 15:20:00|27326.91|27326.91|27323.73|27323.73|27327.51|27327.51|27316.91|27316.91|0
1624548300000|2021-06-24 15:25:00|27320.2|27320.2|27317.36|27317.36|27336.36|27336.36|27305.99|27305.99|0
1624605300000|2021-06-25 07:15:00|27237.78|27237.78|27235.61|27235.61|27245.23|27245.23|27205.75|27205.75|0
1624605600000|2021-06-25 07:20:00|27235.2|27235.2|27222.62|27222.62|27245.8|27245.8|27215.55|27215.55|0
1624605900000|2021-06-25 07:25:00|27226.15|27226.15|27234.09|27234.09|27244.7|27244.7|27219.08|27219.08|0
1624606200000|2021-06-25 07:30:00|27230.56|27230.56|27218.83|27218.83|27244.58|27244.58|27215.29|27215.29|0
1624606500000|2021-06-25 07:35:00|27215.29|27215.29|27202.52|27202.52|27215.29|27215.29|27177.77|27177.77|0
1624606800000|2021-06-25 07:40:00|27195.45|27195.45|27206.3|27206.3|27207.5|27207.5|27195.45|27195.45|0
1624607100000|2021-06-25 07:45:00|27209.83|27209.83|27194.97|27194.97|27209.83|27209.83|27189.03|27189.03|0
1624607400000|2021-06-25 07:50:00|27191.43|27191.43|27148.54|27148.54|27191.43|27191.43|27141.47|27141.47|0
1624607700000|2021-06-25 07:55:00|27145|27145|27187.42|27187.42|27190.95|27190.95|27145|27145|0
1624608000000|2021-06-25 08:00:00|27183.88|27183.88|27192.76|27192.76|27192.76|27192.76|27183.88|27183.88|0
1624608300000|2021-06-25 08:05:00|27189.22|27189.22|27200.19|27200.19|27210.79|27210.79|27189.22|27189.22|0
1624608600000|2021-06-25 08:10:00|27201|27201|27196.87|27196.87|27208.07|27208.07|27196.87|27196.87|0
1624608900000|2021-06-25 08:15:00|27197.47|27197.47|27209.28|27209.28|27209.28|27209.28|27197.47|27197.47|0
1624609200000|2021-06-25 08:20:00|27198.67|27198.67|27206.94|27206.94|27210.48|27210.48|27198.67|27198.67|0
1624609500000|2021-06-25 08:25:00|27210.48|27210.48|27213.36|27213.36|27213.36|27213.36|27202.76|27202.76|0
1624609800000|2021-06-25 08:30:00|27216.9|27216.9|27207.93|27207.93|27218.7|27218.7|27204.15|27204.15|0
1624610100000|2021-06-25 08:35:00|27207.33|27207.33|27210.1|27210.1|27213.63|27213.63|27203.79|27203.79|0
1624610400000|2021-06-25 08:40:00|27206.56|27206.56|27160.73|27160.73|27206.56|27206.56|27160.73|27160.73|0
1624610700000|2021-06-25 08:45:00|27160.25|27160.25|27159.05|27159.05|27177.92|27177.92|27155.51|27155.51|0
1624611000000|2021-06-25 08:50:00|27158.32|27158.32|27139.34|27139.34|27158.32|27158.32|27139.34|27139.34|0
1624611300000|2021-06-25 08:55:00|27135.81|27135.81|27127.65|27127.65|27142.88|27142.88|27120.58|27120.58|0
1624611600000|2021-06-25 09:00:00|27134.72|27134.72|27138.04|27138.04|27141.57|27141.57|27123.3|27123.3|0
1624611900000|2021-06-25 09:05:00|27138.28|27138.28|27123.9|27123.9|27138.28|27138.28|27123.9|27123.9|0
1624612200000|2021-06-25 09:10:00|27127.43|27127.43|27132.58|27132.58|27139.84|27139.84|27127.43|27127.43|0
1624612500000|2021-06-25 09:15:00|27129.05|27129.05|27127.94|27127.94|27131.48|27131.48|27125.51|27125.51|0
1624612800000|2021-06-25 09:20:00|27131.48|27131.48|27142.92|27142.92|27143.5|27143.5|27131.48|27131.48|0
1624613100000|2021-06-25 09:25:00|27139.39|27139.39|27135.09|27135.09|27139.39|27139.39|27125.08|27125.08|0
1624613400000|2021-06-25 09:30:00|27138.62|27138.62|27139.44|27139.44|27146.1|27146.1|27138.62|27138.62|0
1624613700000|2021-06-25 09:35:00|27142.97|27142.97|27164.02|27164.02|27178.16|27178.16|27142.62|27142.62|0
1624614000000|2021-06-25 09:40:00|27163.29|27163.29|27164.11|27164.11|27164.11|27164.11|27156.22|27156.22|0
1624614300000|2021-06-25 09:45:00|27163.29|27163.29|27166.22|27166.22|27166.22|27166.22|27147.95|27147.95|0
1624614600000|2021-06-25 09:50:00|27169.76|27169.76|27157.31|27157.31|27169.76|27169.76|27149.75|27149.75|0
1624614900000|2021-06-25 09:55:00|27157.06|27157.06|27163.17|27163.17|27166.1|27166.1|27153.53|27153.53|0
1624615200000|2021-06-25 10:00:00|27161.97|27161.97|27153.7|27153.7|27161.97|27161.97|27150.16|27150.16|0
1624615500000|2021-06-25 10:05:00|27157.23|27157.23|27156.03|27156.03|27157.23|27157.23|27137.95|27137.95|0
1624615800000|2021-06-25 10:10:00|27156.27|27156.27|27181.02|27181.02|27181.02|27181.02|27156.27|27156.27|0
1624616100000|2021-06-25 10:15:00|27177.48|27177.48|27166.63|27166.63|27177.48|27177.48|27166.63|27166.63|0
1624616400000|2021-06-25 10:20:00|27173.7|27173.7|27174.91|27174.91|27192.58|27192.58|27166.63|27166.63|0
1624616700000|2021-06-25 10:25:00|27181.98|27181.98|27193.18|27193.18|27203.19|27203.19|27174.91|27174.91|0
1624617000000|2021-06-25 10:30:00|27193.78|27193.78|27190.06|27190.06|27204.39|27204.39|27189.46|27189.46|0
1624617300000|2021-06-25 10:35:00|27190.3|27190.3|27175.15|27175.15|27190.3|27190.3|27168.08|27168.08|0
1624617600000|2021-06-25 10:40:00|27173.95|27173.95|27167.24|27167.24|27173.95|27173.95|27148.96|27148.96|0
1624617900000|2021-06-25 10:45:00|27163.7|27163.7|27166.22|27166.22|27167.24|27167.24|27155.62|27155.62|0
1624618200000|2021-06-25 10:50:00|27169.76|27169.76|27167.84|27167.84|27181.98|27181.98|27166.22|27166.22|0
1624618500000|2021-06-25 10:55:00|27171.37|27171.37|27149.39|27149.39|27171.37|27171.37|27149.15|27149.15|0
1624618800000|2021-06-25 11:00:00|27149.8|27149.8|27173.59|27173.59|27184.19|27184.19|27149.8|27149.8|0
1624619100000|2021-06-25 11:05:00|27173.83|27173.83|27149.69|27149.69|27173.83|27173.83|27148.73|27148.73|0
1624619400000|2021-06-25 11:10:00|27146.16|27146.16|27160.54|27160.54|27160.54|27160.54|27141.42|27141.42|0
1624619700000|2021-06-25 11:15:00|27160.3|27160.3|27154.92|27154.92|27168.19|27168.19|27154.92|27154.92|0
1624620000000|2021-06-25 11:20:00|27154.67|27154.67|27157.72|27157.72|27161.74|27161.74|27150.05|27150.05|0
1624620300000|2021-06-25 11:25:00|27157.31|27157.31|27160.85|27160.85|27161.26|27161.26|27157.12|27157.12|0
1624620600000|2021-06-25 11:30:00|27167.92|27167.92|27154|27154|27167.92|27167.92|27153.59|27153.59|0
1624620900000|2021-06-25 11:35:00|27153.76|27153.76|27150.22|27150.22|27160.83|27160.83|27150.22|27150.22|0
1624621200000|2021-06-25 11:40:00|27153.76|27153.76|27147.29|27147.29|27157.29|27157.29|27131.95|27131.95|0
1624621500000|2021-06-25 11:45:00|27154.36|27154.36|27150.41|27150.41|27154.36|27154.36|27150.41|27150.41|0
1624621800000|2021-06-25 11:50:00|27146.88|27146.88|27155.2|27155.2|27157.48|27157.48|27146.88|27146.88|0
1624622100000|2021-06-25 11:55:00|27151.66|27151.66|27167.39|27167.39|27167.39|27167.39|27151.66|27151.66|0
1624622400000|2021-06-25 12:00:00|27166.57|27166.57|27185.45|27185.45|27188.98|27188.98|27163.04|27163.04|0
1624622700000|2021-06-25 12:05:00|27188.98|27188.98|27181.91|27181.91|27189.23|27189.23|27181.91|27181.91|0
1624623000000|2021-06-25 12:10:00|27180.71|27180.71|27183.65|27183.65|27183.65|27183.65|27180.11|27180.11|0
1624623300000|2021-06-25 12:15:00|27180.11|27180.11|27194.06|27194.06|27194.06|27194.06|27180.11|27180.11|0
1624623600000|2021-06-25 12:20:00|27194.67|27194.67|27198.44|27198.44|27201.98|27201.98|27194.67|27194.67|0
1624623900000|2021-06-25 12:25:00|27201.98|27201.98|27273.09|27273.09|27274.89|27274.89|27201.98|27201.98|0
1624624200000|2021-06-25 12:30:00|27273.33|27273.33|27299.08|27299.08|27299.08|27299.08|27272.92|27272.92|0
1624624500000|2021-06-25 12:35:00|27306.15|27306.15|27284.89|27284.89|27310.65|27310.65|27284.89|27284.89|0
1624624800000|2021-06-25 12:40:00|27284.29|27284.29|27284.42|27284.42|27295.43|27295.43|27284.05|27284.05|0
1624625100000|2021-06-25 12:45:00|27295.02|27295.02|27322.46|27322.46|27322.46|27322.46|27291.49|27291.49|0
1624625400000|2021-06-25 12:50:00|27322.7|27322.7|27302.02|27302.02|27323.3|27323.3|27298.08|27298.08|0
1624625700000|2021-06-25 12:55:00|27305.56|27305.56|27292.19|27292.19|27312.63|27312.63|27285.12|27285.12|0
1624626000000|2021-06-25 13:00:00|27299.26|27299.26|27309.86|27309.86|27324|27324|27299.26|27299.26|0
1624626300000|2021-06-25 13:05:00|27299.26|27299.26|27284.47|27284.47|27299.26|27299.26|27284.47|27284.47|0
1624626600000|2021-06-25 13:10:00|27280.93|27280.93|27292.5|27292.5|27295.07|27295.07|27280.93|27280.93|0
1624626900000|2021-06-25 13:15:00|27285.43|27285.43|27278.6|27278.6|27285.43|27285.43|27278.36|27278.36|0
1624627200000|2021-06-25 13:20:00|27278|27278|27270.09|27270.09|27280.93|27280.93|27270.09|27270.09|0
1624627500000|2021-06-25 13:25:00|27273.62|27273.62|27269.68|27269.68|27276.75|27276.75|27255.54|27255.54|0
1624627800000|2021-06-25 13:30:00|27269.92|27269.92|27272.74|27272.74|27279.81|27279.81|27252.13|27252.13|0
1624628100000|2021-06-25 13:35:00|27272.49|27272.49|27286.8|27286.8|27304.48|27304.48|27272.25|27272.25|0
1624628400000|2021-06-25 13:40:00|27290.34|27290.34|27265.35|27265.35|27290.75|27290.75|27265.35|27265.35|0
1624628700000|2021-06-25 13:45:00|27261.81|27261.81|27241.04|27241.04|27265.54|27265.54|27241.04|27241.04|0
1624629000000|2021-06-25 13:50:00|27241.28|27241.28|27263.09|27263.09|27266.63|27266.63|27241.28|27241.28|0
1624629300000|2021-06-25 13:55:00|27261.89|27261.89|27265.47|27265.47|27268.77|27268.77|27247.56|27247.56|0
1624629600000|2021-06-25 14:00:00|27261.94|27261.94|27279.61|27279.61|27290.82|27290.82|27258.4|27258.4|0
1624629900000|2021-06-25 14:05:00|27276.08|27276.08|27262.78|27262.78|27279.86|27279.86|27262.78|27262.78|0
1624630200000|2021-06-25 14:10:00|27266.32|27266.32|27276.97|27276.97|27280.51|27280.51|27255.11|27255.11|0
1624630500000|2021-06-25 14:15:00|27269.9|27269.9|27269.54|27269.54|27276.97|27276.97|27266.37|27266.37|0
1624630800000|2021-06-25 14:20:00|27270.75|27270.75|27253.45|27253.45|27272.45|27272.45|27249.67|27249.67|0
1624631100000|2021-06-25 14:25:00|27256.98|27256.98|27271.41|27271.41|27280.82|27280.82|27253.45|27253.45|0
1624631400000|2021-06-25 14:30:00|27274.95|27274.95|27278.48|27278.48|27278.48|27278.48|27271.41|27271.41|0
1624631700000|2021-06-25 14:35:00|27282.02|27282.02|27265.4|27265.4|27283.08|27283.08|27265.4|27265.4|0
1624632000000|2021-06-25 14:40:00|27264.99|27264.99|27269.27|27269.27|27276.2|27276.2|27257.32|27257.32|0
1624632300000|2021-06-25 14:45:00|27269.68|27269.68|27262.37|27262.37|27283.82|27283.82|27262.37|27262.37|0
1624632600000|2021-06-25 14:50:00|27265.9|27265.9|27265.3|27265.3|27280.04|27280.04|27265.3|27265.3|0
1624632900000|2021-06-25 14:55:00|27258.23|27258.23|27274.47|27274.47|27280.72|27280.72|27258.23|27258.23|0
1624633200000|2021-06-25 15:00:00|27273.87|27273.87|27266.99|27266.99|27274.47|27274.47|27263.26|27263.26|0
1624633500000|2021-06-25 15:05:00|27266.39|27266.39|27259.92|27259.92|27270.52|27270.52|27252.25|27252.25|0
1624633800000|2021-06-25 15:10:00|27263.45|27263.45|27260.33|27260.33|27274.47|27274.47|27259.92|27259.92|0
1624634100000|2021-06-25 15:15:00|27263.86|27263.86|27282.55|27282.55|27286.08|27286.08|27263.86|27263.86|0
1624634400000|2021-06-25 15:20:00|27286.08|27286.08|27293.15|27293.15|27293.15|27293.15|27278.6|27278.6|0
1624634700000|2021-06-25 15:25:00|27293.4|27293.4|27273.56|27273.56|27303.52|27303.52|27273.56|27273.56|0
1624864500000|2021-06-28 07:15:00|27278.43|27278.43|27262.49|27262.49|27289.03|27289.03|27260.15|27260.15|0
1624864800000|2021-06-28 07:20:00|27255.42|27255.42|27268.91|27268.91|27276.22|27276.22|27251.89|27251.89|0
1624865100000|2021-06-28 07:25:00|27275.98|27275.98|27230.84|27230.84|27279.51|27279.51|27223.77|27223.77|0
1624865400000|2021-06-28 07:30:00|27231.44|27231.44|27214.3|27214.3|27236.49|27236.49|27210.76|27210.76|0
1624865700000|2021-06-28 07:35:00|27217.83|27217.83|27229.5|27229.5|27242.5|27242.5|27210.69|27210.69|0
1624866000000|2021-06-28 07:40:00|27230.1|27230.1|27240.99|27240.99|27247.46|27247.46|27230.1|27230.1|0
1624866300000|2021-06-28 07:45:00|27244.53|27244.53|27274.6|27274.6|27275.81|27275.81|27240.99|27240.99|0
1624866600000|2021-06-28 07:50:00|27278.13|27278.13|27275.56|27275.56|27303.84|27303.84|27271.06|27271.06|0
1624866900000|2021-06-28 07:55:00|27279.09|27279.09|27296.77|27296.77|27296.77|27296.77|27275.56|27275.56|0
1624867200000|2021-06-28 08:00:00|27289.7|27289.7|27274.96|27274.96|27296.17|27296.17|27267.89|27267.89|0
1624867500000|2021-06-28 08:05:00|27271.42|27271.42|27276.88|27276.88|27276.88|27276.88|27242.73|27242.73|0
1624867800000|2021-06-28 08:10:00|27273.35|27273.35|27277.12|27277.12|27277.12|27277.12|27245.31|27245.31|0
1624868100000|2021-06-28 08:15:00|27273.59|27273.59|27263.37|27263.37|27273.59|27273.59|27252.98|27252.98|0
1624868400000|2021-06-28 08:20:00|27270.44|27270.44|27268.75|27268.75|27270.44|27270.44|27254.61|27254.61|0
1624868700000|2021-06-28 08:25:00|27272.28|27272.28|27261.63|27261.63|27275.82|27275.82|27261.15|27261.15|0
1624869000000|2021-06-28 08:30:00|27261.39|27261.39|27242.46|27242.46|27261.39|27261.39|27226.52|27226.52|0
1624869300000|2021-06-28 08:35:00|27246|27246|27281.35|27281.35|27284.88|27284.88|27246|27246|0
1624869600000|2021-06-28 08:40:00|27277.81|27277.81|27270.99|27270.99|27278.06|27278.06|27267.21|27267.21|0
1624869900000|2021-06-28 08:45:00|27267.45|27267.45|27256.44|27256.44|27267.45|27267.45|27234.63|27234.63|0
1624870200000|2021-06-28 08:50:00|27257.04|27257.04|27260.52|27260.52|27275.07|27275.07|27257.04|27257.04|0
1624870500000|2021-06-28 08:55:00|27253.45|27253.45|27228.71|27228.71|27253.45|27253.45|27225.17|27225.17|0
1624870800000|2021-06-28 09:00:00|27229.31|27229.31|27237.2|27237.2|27243.45|27243.45|27226.59|27226.59|0
1624871100000|2021-06-28 09:05:00|27233.66|27233.66|27225.99|27225.99|27233.66|27233.66|27218.92|27218.92|0
1624871400000|2021-06-28 09:10:00|27225.39|27225.39|27228.93|27228.93|27228.93|27228.93|27225.39|27225.39|0
1624871700000|2021-06-28 09:15:00|27221.86|27221.86|27279.86|27279.86|27283.39|27283.39|27221.86|27221.86|0
1624872000000|2021-06-28 09:20:00|27280.1|27280.1|27322.88|27322.88|27326.41|27326.41|27273.03|27273.03|0
1624872300000|2021-06-28 09:25:00|27319.34|27319.34|27290.1|27290.1|27329.47|27329.47|27290.1|27290.1|0
1624872600000|2021-06-28 09:30:00|27283.03|27283.03|27303.23|27303.23|27306.77|27306.77|27275.55|27275.55|0
1624872900000|2021-06-28 09:35:00|27306.77|27306.77|27296.16|27296.16|27306.77|27306.77|27292.63|27292.63|0
1624873200000|2021-06-28 09:40:00|27303.23|27303.23|27307.25|27307.25|27321.39|27321.39|27303.23|27303.23|0
1624873500000|2021-06-28 09:45:00|27310.79|27310.79|27310.3|27310.3|27310.79|27310.79|27303.23|27303.23|0
1624873800000|2021-06-28 09:50:00|27306.77|27306.77|27306.77|27306.77|27309.82|27309.82|27299.21|27299.21|0
1624874100000|2021-06-28 09:55:00|27310.3|27310.3|27312.39|27312.39|27320.91|27320.91|27308.86|27308.86|0
1624874400000|2021-06-28 10:00:00|27311.98|27311.98|27236.69|27236.69|27311.98|27311.98|27236.69|27236.69|0
1624874700000|2021-06-28 10:05:00|27235.49|27235.49|27245.08|27245.08|27248.62|27248.62|27223.68|27223.68|0
1624875000000|2021-06-28 10:10:00|27244.48|27244.48|27243.28|27243.28|27247.41|27247.41|27243.28|27243.28|0
1624875300000|2021-06-28 10:15:00|27242.68|27242.68|27217.74|27217.74|27242.68|27242.68|27217.74|27217.74|0
1624875600000|2021-06-28 10:20:00|27228.35|27228.35|27238.06|27238.06|27238.06|27238.06|27228.35|27228.35|0
1624875900000|2021-06-28 10:25:00|27234.52|27234.52|27247.68|27247.68|27247.68|27247.68|27234.52|27234.52|0
1624876200000|2021-06-28 10:30:00|27244.15|27244.15|27240.85|27240.85|27244.75|27244.75|27236.83|27236.83|0
1624876500000|2021-06-28 10:35:00|27242.05|27242.05|27264.11|27264.11|27264.11|27264.11|27242.05|27242.05|0
1624876800000|2021-06-28 10:40:00|27260.57|27260.57|27275.31|27275.31|27275.31|27275.31|27250.57|27250.57|0
1624877100000|2021-06-28 10:45:00|27274.71|27274.71|27287.54|27287.54|27287.54|27287.54|27274.71|27274.71|0
1624877400000|2021-06-28 10:50:00|27287.29|27287.29|27299.68|27299.68|27306.34|27306.34|27286.81|27286.81|0
1624877700000|2021-06-28 10:55:00|27296.14|27296.14|27310.09|27310.09|27311.29|27311.29|27292.61|27292.61|0
1624878000000|2021-06-28 11:00:00|27306.56|27306.56|27304.17|27304.17|27306.56|27306.56|27297.63|27297.63|0
1624878300000|2021-06-28 11:05:00|27300.64|27300.64|27311.13|27311.13|27311.13|27311.13|27293.45|27293.45|0
1624878600000|2021-06-28 11:10:00|27311.73|27311.73|27328.27|27328.27|27328.27|27328.27|27304.66|27304.66|0
1624878900000|2021-06-28 11:15:00|27328.87|27328.87|27314.54|27314.54|27330.07|27330.07|27307.66|27307.66|0
1624879200000|2021-06-28 11:20:00|27315.14|27315.14|27335.03|27335.03|27338.56|27338.56|27315.14|27315.14|0
1624879500000|2021-06-28 11:25:00|27333.83|27333.83|27312.62|27312.62|27333.83|27333.83|27312.62|27312.62|0
1624879800000|2021-06-28 11:30:00|27316.15|27316.15|27325.7|27325.7|27326.11|27326.11|27313.22|27313.22|0
1624880100000|2021-06-28 11:35:00|27322.16|27322.16|27330.65|27330.65|27330.65|27330.65|27322.16|27322.16|0
1624880400000|2021-06-28 11:40:00|27334.19|27334.19|27329.04|27329.04|27341.26|27341.26|27329.04|27329.04|0
1624880700000|2021-06-28 11:45:00|27325.51|27325.51|27319.04|27319.04|27329.64|27329.64|27311.97|27311.97|0
1624881000000|2021-06-28 11:50:00|27315.5|27315.5|27323.53|27323.53|27329.64|27329.64|27311.97|27311.97|0
1624881300000|2021-06-28 11:55:00|27324.13|27324.13|27312.52|27312.52|27324.13|27324.13|27311.32|27311.32|0
1624881600000|2021-06-28 12:00:00|27311.32|27311.32|27298.5|27298.5|27311.32|27311.32|27288.5|27288.5|0
1624881900000|2021-06-28 12:05:00|27298.26|27298.26|27276.45|27276.45|27298.26|27298.26|27276.45|27276.45|0
1624882200000|2021-06-28 12:10:00|27279.98|27279.98|27302.04|27302.04|27302.04|27302.04|27279.98|27279.98|0
1624882500000|2021-06-28 12:15:00|27302.64|27302.64|27313.6|27313.6|27313.6|27313.6|27302.64|27302.64|0
1624882800000|2021-06-28 12:20:00|27310.06|27310.06|27320.67|27320.67|27320.67|27320.67|27310.06|27310.06|0
1624883100000|2021-06-28 12:25:00|27327.74|27327.74|27341.88|27341.88|27341.88|27341.88|27324.2|27324.2|0
1624883400000|2021-06-28 12:30:00|27341.28|27341.28|27309.87|27309.87|27344.81|27344.81|27309.87|27309.87|0
1624883700000|2021-06-28 12:35:00|27299.27|27299.27|27304.92|27304.92|27311.99|27311.99|27299.27|27299.27|0
1624884000000|2021-06-28 12:40:00|27305.52|27305.52|27289.69|27289.69|27305.52|27305.52|27289.69|27289.69|0
1624884300000|2021-06-28 12:45:00|27286.16|27286.16|27286.16|27286.16|27292.63|27292.63|27277.89|27277.89|0
1624884600000|2021-06-28 12:50:00|27289.69|27289.69|27293.23|27293.23|27293.23|27293.23|27289.69|27289.69|0
1624884900000|2021-06-28 12:55:00|27292.41|27292.41|27295.53|27295.53|27295.53|27295.53|27291.59|27291.59|0
1624885200000|2021-06-28 13:00:00|27299.07|27299.07|27314.41|27314.41|27328.55|27328.55|27299.07|27299.07|0
1624885500000|2021-06-28 13:05:00|27307.34|27307.34|27310.16|27310.16|27314.89|27314.89|27303.81|27303.81|0
1624885800000|2021-06-28 13:10:00|27306.62|27306.62|27298.35|27298.35|27307.22|27307.22|27298.35|27298.35|0
1624886100000|2021-06-28 13:15:00|27294.82|27294.82|27299.53|27299.53|27299.53|27299.53|27294.82|27294.82|0
1624886400000|2021-06-28 13:20:00|27299.94|27299.94|27297.06|27297.06|27304.13|27304.13|27296.65|27296.65|0
1624886700000|2021-06-28 13:25:00|27300.59|27300.59|27326.35|27326.35|27329.88|27329.88|27300.59|27300.59|0
1624887000000|2021-06-28 13:30:00|27336.95|27336.95|27322.4|27322.4|27336.95|27336.95|27308.67|27308.67|0
1624887300000|2021-06-28 13:35:00|27318.87|27318.87|27309.22|27309.22|27318.87|27318.87|27291.54|27291.54|0
1624887600000|2021-06-28 13:40:00|27305.68|27305.68|27288.83|27288.83|27318.09|27318.09|27288.83|27288.83|0
1624887900000|2021-06-28 13:45:00|27278.22|27278.22|27281.3|27281.3|27286.49|27286.49|27273.27|27273.27|0
1624888200000|2021-06-28 13:50:00|27277.76|27277.76|27311.98|27311.98|27311.98|27311.98|27274.23|27274.23|0
1624888500000|2021-06-28 13:55:00|27311.38|27311.38|27276.51|27276.51|27311.38|27311.38|27265.9|27265.9|0
1624888800000|2021-06-28 14:00:00|27280.04|27280.04|27302.46|27302.46|27308.32|27308.32|27280.04|27280.04|0
1624889100000|2021-06-28 14:05:00|27303.06|27303.06|27298.59|27298.59|27308.66|27308.66|27290.75|27290.75|0
1624889400000|2021-06-28 14:10:00|27302.12|27302.12|27308.3|27308.3|27314.53|27314.53|27298.59|27298.59|0
1624889700000|2021-06-28 14:15:00|27304.77|27304.77|27282.96|27282.96|27304.77|27304.77|27272.35|27272.35|0
1624890000000|2021-06-28 14:20:00|27279.42|27279.42|27227.79|27227.79|27282.96|27282.96|27224.25|27224.25|0
1624890300000|2021-06-28 14:25:00|27224.25|27224.25|27242.6|27242.6|27252.61|27252.61|27224.25|27224.25|0
1624890600000|2021-06-28 14:30:00|27246.14|27246.14|27277.93|27277.93|27277.93|27277.93|27235.53|27235.53|0
1624890900000|2021-06-28 14:35:00|27270.86|27270.86|27286.49|27286.49|27290.03|27290.03|27263.12|27263.12|0
1624891200000|2021-06-28 14:40:00|27293.56|27293.56|27304.16|27304.16|27304.16|27304.16|27292.96|27292.96|0
1624891500000|2021-06-28 14:45:00|27297.09|27297.09|27305.06|27305.06|27308.18|27308.18|27279.42|27279.42|0
1624891800000|2021-06-28 14:50:00|27312.73|27312.73|27331|27331|27334.54|27334.54|27312.73|27312.73|0
1624892100000|2021-06-28 14:55:00|27327.47|27327.47|27321.91|27321.91|27337.47|27337.47|27321.91|27321.91|0
1624892400000|2021-06-28 15:00:00|27321.67|27321.67|27318.91|27318.91|27322.08|27322.08|27307.7|27307.7|0
1624892700000|2021-06-28 15:05:00|27322.44|27322.44|27319.92|27319.92|27337.23|27337.23|27318.71|27318.71|0
1624893000000|2021-06-28 15:10:00|27316.38|27316.38|27312.25|27312.25|27319.92|27319.92|27312.25|27312.25|0
1624893300000|2021-06-28 15:15:00|27308.71|27308.71|27292.14|27292.14|27308.71|27308.71|27277.81|27277.81|0
1624893600000|2021-06-28 15:20:00|27288.6|27288.6|27295.67|27295.67|27309.21|27309.21|27288.6|27288.6|0
1624893900000|2021-06-28 15:25:00|27299.21|27299.21|27264.05|27264.05|27312.15|27312.15|27261.65|27261.65|0
1624950900000|2021-06-29 07:15:00|27458.77|27458.77|27478.37|27478.37|27485.44|27485.44|27448.17|27448.17|0
1624951200000|2021-06-29 07:20:00|27474.84|27474.84|27468.83|27468.83|27486.51|27486.51|27457|27457|0
1624951500000|2021-06-29 07:25:00|27475.9|27475.9|27506.75|27506.75|27517.35|27517.35|27467.77|27467.77|0
1624951800000|2021-06-29 07:30:00|27503.21|27503.21|27499.65|27499.65|27513.82|27513.82|27494.91|27494.91|0
1624952100000|2021-06-29 07:35:00|27500.06|27500.06|27461.18|27461.18|27500.06|27500.06|27454.11|27454.11|0
1624952400000|2021-06-29 07:40:00|27468.25|27468.25|27440.28|27440.28|27482.39|27482.39|27440.28|27440.28|0
1624952700000|2021-06-29 07:45:00|27426.14|27426.14|27413.1|27413.1|27432.39|27432.39|27410.77|27410.77|0
1624953000000|2021-06-29 07:50:00|27406.03|27406.03|27411.49|27411.49|27415.03|27415.03|27405.15|27405.15|0
1624953300000|2021-06-29 07:55:00|27400.89|27400.89|27415.03|27415.03|27422.1|27422.1|27400.89|27400.89|0
1624953600000|2021-06-29 08:00:00|27418.56|27418.56|27468.87|27468.87|27472.4|27472.4|27418.56|27418.56|0
1624953900000|2021-06-29 08:05:00|27475.94|27475.94|27452.11|27452.11|27499.92|27499.92|27452.11|27452.11|0
1624954200000|2021-06-29 08:10:00|27459.18|27459.18|27412.34|27412.34|27459.18|27459.18|27412.34|27412.34|0
1624954500000|2021-06-29 08:15:00|27405.27|27405.27|27390.53|27390.53|27408.8|27408.8|27386.58|27386.58|0
1624954800000|2021-06-29 08:20:00|27383.46|27383.46|27393.1|27393.1|27393.58|27393.58|27376.15|27376.15|0
1624955100000|2021-06-29 08:25:00|27392.49|27392.49|27371.69|27371.69|27396.63|27396.63|27371.69|27371.69|0
1624955400000|2021-06-29 08:30:00|27371.09|27371.09|27386.4|27386.4|27387.63|27387.63|27371.09|27371.09|0
1624955700000|2021-06-29 08:35:00|27382.87|27382.87|27368.13|27368.13|27382.87|27382.87|27368.13|27368.13|0
1624956000000|2021-06-29 08:40:00|27366.9|27366.9|27349.41|27349.41|27366.9|27366.9|27342.34|27342.34|0
1624956300000|2021-06-29 08:45:00|27349.82|27349.82|27382.72|27382.72|27382.72|27382.72|27349.82|27349.82|0
1624956600000|2021-06-29 08:50:00|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|0
1624956900000|2021-06-29 08:55:00|27382.72|27382.72|27384.34|27384.34|27384.34|27384.34|27365.05|27365.05|0
1624957200000|2021-06-29 09:00:00|27387.87|27387.87|27402.37|27402.37|27402.78|27402.78|27387.87|27387.87|0
1624957500000|2021-06-29 09:05:00|27398.83|27398.83|27406.7|27406.7|27406.7|27406.7|27395.3|27395.3|0
1624957800000|2021-06-29 09:10:00|27410.23|27410.23|27419.82|27419.82|27419.82|27419.82|27398.42|27398.42|0
1624958100000|2021-06-29 09:15:00|27412.75|27412.75|27433.65|27433.65|27433.65|27433.65|27399.02|27399.02|0
1624958400000|2021-06-29 09:20:00|27433.89|27433.89|27448.03|27448.03|27462.17|27462.17|27433.89|27433.89|0
1624958700000|2021-06-29 09:25:00|27444.5|27444.5|27418.74|27418.74|27448.03|27448.03|27418.74|27418.74|0
1624959000000|2021-06-29 09:30:00|27416.94|27416.94|27437.07|27437.07|27444.14|27444.14|27416.94|27416.94|0
1624959300000|2021-06-29 09:35:00|27444.14|27444.14|27434.04|27434.04|27447.67|27447.67|27434.04|27434.04|0
1624959600000|2021-06-29 09:40:00|27434.64|27434.64|27413.02|27413.02|27434.64|27434.64|27413.02|27413.02|0
1624959900000|2021-06-29 09:45:00|27416.55|27416.55|27395.96|27395.96|27423.62|27423.62|27391.83|27391.83|0
1624960200000|2021-06-29 09:50:00|27388.89|27388.89|27386.49|27386.49|27390.03|27390.03|27377.69|27377.69|0
1624960500000|2021-06-29 09:55:00|27390.03|27390.03|27414.05|27414.05|27414.05|27414.05|27390.03|27390.03|0
1624960800000|2021-06-29 10:00:00|27410.51|27410.51|27381.7|27381.7|27410.51|27410.51|27378.1|27378.1|0
1624961100000|2021-06-29 10:05:00|27378.17|27378.17|27400.46|27400.46|27401.06|27401.06|27375.91|27375.91|0
1624961400000|2021-06-29 10:10:00|27403.99|27403.99|27427.03|27427.03|27433.5|27433.5|27403.99|27403.99|0
1624961700000|2021-06-29 10:15:00|27427.44|27427.44|27448.9|27448.9|27448.9|27448.9|27423.55|27423.55|0
1624962000000|2021-06-29 10:20:00|27452.43|27452.43|27444.4|27444.4|27455.96|27455.96|27440.5|27440.5|0
1624962300000|2021-06-29 10:25:00|27440.86|27440.86|27452.48|27452.48|27452.48|27452.48|27437.33|27437.33|0
1624962600000|2021-06-29 10:30:00|27453.08|27453.08|27461.28|27461.28|27470.75|27470.75|27453.08|27453.08|0
1624962900000|2021-06-29 10:35:00|27460.68|27460.68|27426.46|27426.46|27460.68|27460.68|27423.53|27423.53|0
1624963200000|2021-06-29 10:40:00|27425.26|27425.26|27425.26|27425.26|27425.26|27425.26|27418.19|27418.19|0
1624963500000|2021-06-29 10:45:00|27443.66|27443.66|27450.73|27450.73|27454.26|27454.26|27436.59|27436.59|0
1624963800000|2021-06-29 10:50:00|27450.13|27450.13|27459.12|27459.12|27459.12|27459.12|27442.65|27442.65|0
1624964100000|2021-06-29 10:55:00|27455.59|27455.59|27500.22|27500.22|27500.22|27500.22|27455.59|27455.59|0
1624964400000|2021-06-29 11:00:00|27500.63|27500.63|27480.33|27480.33|27521.84|27521.84|27476.8|27476.8|0
1624964700000|2021-06-29 11:05:00|27473.26|27473.26|27480.33|27480.33|27480.33|27480.33|27469.73|27469.73|0
1624965000000|2021-06-29 11:10:00|27476.8|27476.8|27465.59|27465.59|27476.8|27476.8|27465.59|27465.59|0
1624965300000|2021-06-29 11:15:00|27469.13|27469.13|27471.87|27471.87|27480.14|27480.14|27469.13|27469.13|0
1624965600000|2021-06-29 11:20:00|27475.4|27475.4|27459.79|27459.79|27475.81|27475.81|27457.73|27457.73|0
1624965900000|2021-06-29 11:25:00|27452.72|27452.72|27441.3|27441.3|27452.72|27452.72|27441.3|27441.3|0
1624966200000|2021-06-29 11:30:00|27441.71|27441.71|27430.45|27430.45|27441.71|27441.71|27427.16|27427.16|0
1624966500000|2021-06-29 11:35:00|27426.92|27426.92|27441.83|27441.83|27441.83|27441.83|27423.38|27423.38|0
1624966800000|2021-06-29 11:40:00|27442.07|27442.07|27444.14|27444.14|27444.14|27444.14|27432.55|27432.55|0
1624967100000|2021-06-29 11:45:00|27440.6|27440.6|27439.4|27439.4|27444.14|27444.14|27439.4|27439.4|0
1624967400000|2021-06-29 11:50:00|27435.87|27435.87|27435.7|27435.7|27446.06|27446.06|27428.39|27428.39|0
1624967700000|2021-06-29 11:55:00|27439.24|27439.24|27424.25|27424.25|27442.77|27442.77|27424.25|27424.25|0
1624968000000|2021-06-29 12:00:00|27425.45|27425.45|27425.1|27425.1|27429.23|27429.23|27421.56|27421.56|0
1624968300000|2021-06-29 12:05:00|27428.63|27428.63|27445.99|27445.99|27449.53|27449.53|27425.1|27425.1|0
1624968600000|2021-06-29 12:10:00|27442.46|27442.46|27438.56|27438.56|27446.24|27446.24|27435.03|27435.03|0
1624968900000|2021-06-29 12:15:00|27438.08|27438.08|27451.86|27451.86|27452.46|27452.46|27438.08|27438.08|0
1624969200000|2021-06-29 12:20:00|27451.26|27451.26|27444.78|27444.78|27451.26|27451.26|27437.71|27437.71|0
1624969500000|2021-06-29 12:25:00|27448.31|27448.31|27443.96|27443.96|27451.85|27451.85|27426.45|27426.45|0
1624969800000|2021-06-29 12:30:00|27443.72|27443.72|27407.77|27407.77|27443.72|27443.72|27407.77|27407.77|0
1624970100000|2021-06-29 12:35:00|27411.3|27411.3|27425.44|27425.44|27425.44|27425.44|27411.3|27411.3|0
1624970400000|2021-06-29 12:40:00|27426.64|27426.64|27426.64|27426.64|27433.11|27433.11|27426.04|27426.04|0
1624970700000|2021-06-29 12:45:00|27430.18|27430.18|27431.02|27431.02|27431.02|27431.02|27416.4|27416.4|0
1624971000000|2021-06-29 12:50:00|27427.48|27427.48|27434.07|27434.07|27438.09|27438.09|27427.48|27427.48|0
1624971300000|2021-06-29 12:55:00|27441.14|27441.14|27445.88|27445.88|27453.19|27453.19|27441.14|27441.14|0
1624971600000|2021-06-29 13:00:00|27442.34|27442.34|27451.72|27451.72|27474.16|27474.16|27435.27|27435.27|0
1624971900000|2021-06-29 13:05:00|27449.91|27449.91|27434.11|27434.11|27453.45|27453.45|27434.11|27434.11|0
1624972200000|2021-06-29 13:10:00|27430.57|27430.57|27421.77|27421.77|27434.11|27434.11|27416.43|27416.43|0
1624972500000|2021-06-29 13:15:00|27422.97|27422.97|27439.91|27439.91|27441.06|27441.06|27413.57|27413.57|0
1624972800000|2021-06-29 13:20:00|27436.37|27436.37|27438.83|27438.83|27439.02|27439.02|27430.75|27430.75|0
1624973100000|2021-06-29 13:25:00|27442.36|27442.36|27422.83|27422.83|27442.36|27442.36|27414.08|27414.08|0
1624973400000|2021-06-29 13:30:00|27426.37|27426.37|27457.29|27457.29|27464.36|27464.36|27419.3|27419.3|0
1624973700000|2021-06-29 13:35:00|27450.22|27450.22|27427.76|27427.76|27457.89|27457.89|27420.69|27420.69|0
1624974000000|2021-06-29 13:40:00|27434.83|27434.83|27438.17|27438.17|27445.24|27445.24|27413.02|27413.02|0
1624974300000|2021-06-29 13:45:00|27434.64|27434.64|27448.4|27448.4|27448.4|27448.4|27431.1|27431.1|0
1624974600000|2021-06-29 13:50:00|27451.93|27451.93|27428.01|27428.01|27451.93|27451.93|27419.52|27419.52|0
1624974900000|2021-06-29 13:55:00|27427.6|27427.6|27400.64|27400.64|27437|27437|27400.64|27400.64|0
1624975200000|2021-06-29 14:00:00|27407.71|27407.71|27422.04|27422.04|27422.04|27422.04|27390.23|27390.23|0
1624975500000|2021-06-29 14:05:00|27425.58|27425.58|27425.58|27425.58|27436.59|27436.59|27418.51|27418.51|0
1624975800000|2021-06-29 14:10:00|27429.11|27429.11|27421.63|27421.63|27435.77|27435.77|27414.56|27414.56|0
1624976100000|2021-06-29 14:15:00|27425.17|27425.17|27418.1|27418.1|27428.7|27428.7|27411.03|27411.03|0
1624976400000|2021-06-29 14:20:00|27417.85|27417.85|27412.11|27412.11|27420.98|27420.98|27405.04|27405.04|0
1624976700000|2021-06-29 14:25:00|27415.64|27415.64|27418.15|27418.15|27421.68|27421.68|27410.59|27410.59|0
1624977000000|2021-06-29 14:30:00|27425.22|27425.22|27382.8|27382.8|27425.22|27425.22|27375.73|27375.73|0
1624977300000|2021-06-29 14:35:00|27379.26|27379.26|27413.82|27413.82|27413.82|27413.82|27375.73|27375.73|0
1624977600000|2021-06-29 14:40:00|27410.29|27410.29|27406.39|27406.39|27421.49|27421.49|27406.39|27406.39|0
1624977900000|2021-06-29 14:45:00|27402.86|27402.86|27393.52|27393.52|27409.93|27409.93|27389.99|27389.99|0
1624978200000|2021-06-29 14:50:00|27397.06|27397.06|27392.92|27392.92|27403.34|27403.34|27392.92|27392.92|0
1624978500000|2021-06-29 14:55:00|27389.39|27389.39|27371.93|27371.93|27389.39|27389.39|27366.98|27366.98|0
1624978800000|2021-06-29 15:00:00|27368.4|27368.4|27344.97|27344.97|27368.4|27368.4|27344.97|27344.97|0
1624979100000|2021-06-29 15:05:00|27344.49|27344.49|27355.45|27355.45|27355.45|27355.45|27344.49|27344.49|0
1624979400000|2021-06-29 15:10:00|27351.92|27351.92|27340.35|27340.35|27365.7|27365.7|27340.35|27340.35|0
1624979700000|2021-06-29 15:15:00|27336.82|27336.82|27332.44|27332.44|27337.06|27337.06|27329.15|27329.15|0
1624980000000|2021-06-29 15:20:00|27328.9|27328.9|27326.62|27326.62|27332.68|27332.68|27325.61|27325.61|0
1624980300000|2021-06-29 15:25:00|27330.16|27330.16|27304.98|27304.98|27330.16|27330.16|27304.98|27304.98|0
1625037300000|2021-06-30 07:15:00|27305.69|27305.69|27308.34|27308.34|27311.94|27311.94|27286.31|27286.31|0
1625037600000|2021-06-30 07:20:00|27318.94|27318.94|27303.19|27303.19|27331.16|27331.16|27303.19|27303.19|0
1625037900000|2021-06-30 07:25:00|27301.99|27301.99|27310.86|27310.86|27329.38|27329.38|27301.39|27301.39|0
1625038200000|2021-06-30 07:30:00|27307.33|27307.33|27308.12|27308.12|27308.53|27308.53|27293.19|27293.19|0
1625038500000|2021-06-30 07:35:00|27311.65|27311.65|27337.72|27337.72|27342.39|27342.39|27311.65|27311.65|0
1625038800000|2021-06-30 07:40:00|27338.54|27338.54|27336.37|27336.37|27340.15|27340.15|27329.55|27329.55|0
1625039100000|2021-06-30 07:45:00|27332.84|27332.84|27323.25|27323.25|27337.99|27337.99|27322.64|27322.64|0
1625039400000|2021-06-30 07:50:00|27322.84|27322.84|27331.14|27331.14|27334.67|27334.67|27319.3|27319.3|0
1625039700000|2021-06-30 07:55:00|27331.74|27331.74|27357.08|27357.08|27360.62|27360.62|27331.74|27331.74|0
1625040000000|2021-06-30 08:00:00|27360.62|27360.62|27350.23|27350.23|27365.35|27365.35|27346.7|27346.7|0
1625040300000|2021-06-30 08:05:00|27357.3|27357.3|27312.86|27312.86|27357.3|27357.3|27305.79|27305.79|0
1625040600000|2021-06-30 08:10:00|27309.32|27309.32|27278.86|27278.86|27309.32|27309.32|27275.32|27275.32|0
1625040900000|2021-06-30 08:15:00|27279.46|27279.46|27265.99|27265.99|27283.84|27283.84|27265.99|27265.99|0
1625041200000|2021-06-30 08:20:00|27266.23|27266.23|27265.61|27265.61|27268.76|27268.76|27243.99|27243.99|0
1625041500000|2021-06-30 08:25:00|27269.14|27269.14|27295.74|27295.74|27314.62|27314.62|27268.73|27268.73|0
1625041800000|2021-06-30 08:30:00|27292.2|27292.2|27265.01|27265.01|27295.74|27295.74|27261.47|27261.47|0
1625042100000|2021-06-30 08:35:00|27272.08|27272.08|27296.12|27296.12|27297.13|27297.13|27267.94|27267.94|0
1625042400000|2021-06-30 08:40:00|27296.72|27296.72|27303.55|27303.55|27305.95|27305.95|27289.72|27289.72|0
1625042700000|2021-06-30 08:45:00|27292.94|27292.94|27246.1|27246.1|27294.15|27294.15|27230.76|27230.76|0
1625043000000|2021-06-30 08:50:00|27231.96|27231.96|27223.28|27223.28|27253.17|27253.17|27212.68|27212.68|0
1625043300000|2021-06-30 08:55:00|27212.68|27212.68|27190.05|27190.05|27212.68|27212.68|27186.34|27186.34|0
1625043600000|2021-06-30 09:00:00|27186.51|27186.51|27123.48|27123.48|27186.51|27186.51|27116.41|27116.41|0
1625043900000|2021-06-30 09:05:00|27116.41|27116.41|27153.45|27153.45|27156.98|27156.98|27112.88|27112.88|0
1625044200000|2021-06-30 09:10:00|27149.91|27149.91|27084.62|27084.62|27153.45|27153.45|27084.62|27084.62|0
1625044500000|2021-06-30 09:15:00|27091.69|27091.69|27146.74|27146.74|27150.46|27150.46|27088.16|27088.16|0
1625044800000|2021-06-30 09:20:00|27139.67|27139.67|27138.82|27138.82|27155.01|27155.01|27132|27132|0
1625045100000|2021-06-30 09:25:00|27135.29|27135.29|27174.85|27174.85|27185.21|27185.21|27134.69|27134.69|0
1625045400000|2021-06-30 09:30:00|27167.78|27167.78|27173.46|27173.46|27174.85|27174.85|27156.57|27156.57|0
1625045700000|2021-06-30 09:35:00|27173.7|27173.7|27157.36|27157.36|27173.7|27173.7|27149.68|27149.68|0
1625046000000|2021-06-30 09:40:00|27156.75|27156.75|27172.63|27172.63|27176.17|27176.17|27153.22|27153.22|0
1625046300000|2021-06-30 09:45:00|27173.23|27173.23|27214.96|27214.96|27218.49|27218.49|27173.23|27173.23|0
1625046600000|2021-06-30 09:50:00|27211.42|27211.42|27209.09|27209.09|27220.1|27220.1|27205.55|27205.55|0
1625046900000|2021-06-30 09:55:00|27207.89|27207.89|27222.87|27222.87|27234.89|27234.89|27207.89|27207.89|0
1625047200000|2021-06-30 10:00:00|27229.94|27229.94|27247.86|27247.86|27279.07|27279.07|27229.94|27229.94|0
1625047500000|2021-06-30 10:05:00|27251.39|27251.39|27293.77|27293.77|27299.64|27299.64|27244.32|27244.32|0
1625047800000|2021-06-30 10:10:00|27297.3|27297.3|27318.27|27318.27|27322.05|27322.05|27297.3|27297.3|0
1625048100000|2021-06-30 10:15:00|27321.8|27321.8|27321.8|27321.8|27322.4|27322.4|27311.2|27311.2|0
1625048400000|2021-06-30 10:20:00|27318.27|27318.27|27307.79|27307.79|27327.26|27327.26|27306.05|27306.05|0
1625048700000|2021-06-30 10:25:00|27314.86|27314.86|27319.16|27319.16|27323.9|27323.9|27303.65|27303.65|0
1625049000000|2021-06-30 10:30:00|27326.23|27326.23|27323.49|27323.49|27330.97|27330.97|27320.36|27320.36|0
1625049300000|2021-06-30 10:35:00|27319.95|27319.95|27316.36|27316.36|27330.5|27330.5|27312.83|27312.83|0
1625049600000|2021-06-30 10:40:00|27319.9|27319.9|27335.84|27335.84|27335.84|27335.84|27312.83|27312.83|0
1625049900000|2021-06-30 10:45:00|27339.37|27339.37|27322.78|27322.78|27339.37|27339.37|27319.08|27319.08|0
1625050200000|2021-06-30 10:50:00|27319.24|27319.24|27315.71|27315.71|27319.24|27319.24|27308.64|27308.64|0
1625050500000|2021-06-30 10:55:00|27315.11|27315.11|27284.78|27284.78|27315.11|27315.11|27271.25|27271.25|0
1625050800000|2021-06-30 11:00:00|27283.58|27283.58|27280.89|27280.89|27291.25|27291.25|27280.05|27280.05|0
1625051100000|2021-06-30 11:05:00|27277.36|27277.36|27255.3|27255.3|27277.36|27277.36|27241.16|27241.16|0
1625051400000|2021-06-30 11:10:00|27255.71|27255.71|27274.81|27274.81|27274.81|27274.81|27252.18|27252.18|0
1625051700000|2021-06-30 11:15:00|27278.34|27278.34|27334.91|27334.91|27334.91|27334.91|27278.34|27278.34|0
1625052000000|2021-06-30 11:20:00|27335.51|27335.51|27346.11|27346.11|27346.11|27346.11|27335.51|27335.51|0
1625052300000|2021-06-30 11:25:00|27353.18|27353.18|27342.53|27342.53|27372.47|27372.47|27342.53|27342.53|0
1625052600000|2021-06-30 11:30:00|27349.59|27349.59|27342.33|27342.33|27357.07|27357.07|27335.26|27335.26|0
1625052900000|2021-06-30 11:35:00|27349.4|27349.4|27330.28|27330.28|27352.21|27352.21|27326.98|27326.98|0
1625053200000|2021-06-30 11:40:00|27333.81|27333.81|27344.61|27344.61|27349.75|27349.75|27330.04|27330.04|0
1625053500000|2021-06-30 11:45:00|27351.68|27351.68|27351.03|27351.03|27358.75|27358.75|27340.18|27340.18|0
1625053800000|2021-06-30 11:50:00|27354.56|27354.56|27394.53|27394.53|27394.53|27394.53|27343.96|27343.96|0
1625054100000|2021-06-30 11:55:00|27390.99|27390.99|27418.79|27418.79|27425.86|27425.86|27383.68|27383.68|0
1625054400000|2021-06-30 12:00:00|27422.33|27422.33|27390.51|27390.51|27425.14|27425.14|27390.27|27390.27|0
1625054700000|2021-06-30 12:05:00|27382.24|27382.24|27379.68|27379.68|27382.24|27382.24|27371.88|27371.88|0
1625055000000|2021-06-30 12:10:00|27372.61|27372.61|27346.06|27346.06|27372.61|27372.61|27346.06|27346.06|0
1625055300000|2021-06-30 12:15:00|27349.59|27349.59|27397.76|27397.76|27404.83|27404.83|27349.59|27349.59|0
1625055600000|2021-06-30 12:20:00|27390.69|27390.69|27364.94|27364.94|27394.23|27394.23|27364.94|27364.94|0
1625055900000|2021-06-30 12:25:00|27368.47|27368.47|27357.87|27357.87|27394.3|27394.3|27357.87|27357.87|0
1625056200000|2021-06-30 12:30:00|27350.8|27350.8|27343.37|27343.37|27350.8|27350.8|27336.3|27336.3|0
1625056500000|2021-06-30 12:35:00|27336.3|27336.3|27320.11|27320.11|27336.3|27336.3|27316.58|27316.58|0
1625056800000|2021-06-30 12:40:00|27320.71|27320.71|27357.15|27357.15|27363.73|27363.73|27320.71|27320.71|0
1625057100000|2021-06-30 12:45:00|27357.75|27357.75|27373.03|27373.03|27376.8|27376.8|27357.68|27357.68|0
1625057400000|2021-06-30 12:50:00|27373.63|27373.63|27376.99|27376.99|27377.4|27377.4|27370.09|27370.09|0
1625057700000|2021-06-30 12:55:00|27373.46|27373.46|27385.67|27385.67|27385.67|27385.67|27358.72|27358.72|0
1625058000000|2021-06-30 13:00:00|27392.74|27392.74|27401.23|27401.23|27424.56|27424.56|27392.74|27392.74|0
1625058300000|2021-06-30 13:05:00|27408.3|27408.3|27368.72|27368.72|27408.3|27408.3|27368.72|27368.72|0
1625058600000|2021-06-30 13:10:00|27365.18|27365.18|27338.64|27338.64|27365.18|27365.18|27335.1|27335.1|0
1625058900000|2021-06-30 13:15:00|27342.17|27342.17|27317.36|27317.36|27342.17|27342.17|27317.36|27317.36|0
1625059200000|2021-06-30 13:20:00|27317.96|27317.96|27338.92|27338.92|27338.92|27338.92|27317.36|27317.36|0
1625059500000|2021-06-30 13:25:00|27342.46|27342.46|27325.56|27325.56|27342.46|27342.46|27313.58|27313.58|0
1625059800000|2021-06-30 13:30:00|27325.97|27325.97|27395.38|27395.38|27401.83|27401.83|27325.97|27325.97|0
1625060100000|2021-06-30 13:35:00|27398.92|27398.92|27386.13|27386.13|27410.61|27410.61|27383.2|27383.2|0
1625060400000|2021-06-30 13:40:00|27389.67|27389.67|27394.56|27394.56|27395.16|27395.16|27379.55|27379.55|0
1625060700000|2021-06-30 13:45:00|27391.02|27391.02|27438.4|27438.4|27438.4|27438.4|27388.09|27388.09|0
1625061000000|2021-06-30 13:50:00|27438.81|27438.81|27405.65|27405.65|27439.73|27439.73|27399.59|27399.59|0
1625061300000|2021-06-30 13:55:00|27402.11|27402.11|27350.77|27350.77|27409.78|27409.78|27350.77|27350.77|0
1625061600000|2021-06-30 14:00:00|27361.38|27361.38|27375.71|27375.71|27392.3|27392.3|27338.67|27338.67|0
1625061900000|2021-06-30 14:05:00|27372.17|27372.17|27357.6|27357.6|27384.03|27384.03|27354.06|27354.06|0
1625062200000|2021-06-30 14:10:00|27354.06|27354.06|27337.35|27337.35|27373.71|27373.71|27337.35|27337.35|0
1625062500000|2021-06-30 14:15:00|27330.28|27330.28|27307.7|27307.7|27340.29|27340.29|27294.16|27294.16|0
1625062800000|2021-06-30 14:20:00|27304.17|27304.17|27300.26|27300.26|27322.07|27322.07|27292.26|27292.26|0
1625063100000|2021-06-30 14:25:00|27289.66|27289.66|27304.3|27304.3|27304.3|27304.3|27288.05|27288.05|0
1625063400000|2021-06-30 14:30:00|27293.7|27293.7|27334.38|27334.38|27334.38|27334.38|27293.21|27293.21|0
1625063700000|2021-06-30 14:35:00|27330.85|27330.85|27294.78|27294.78|27330.85|27330.85|27294.78|27294.78|0
1625064000000|2021-06-30 14:40:00|27301.85|27301.85|27254.54|27254.54|27301.85|27301.85|27254.54|27254.54|0
1625064300000|2021-06-30 14:45:00|27251|27251|27274.35|27274.35|27274.35|27274.35|27251|27251|0
1625064600000|2021-06-30 14:50:00|27270.82|27270.82|27256.49|27256.49|27272.67|27272.67|27252.95|27252.95|0
1625064900000|2021-06-30 14:55:00|27252.95|27252.95|27209.17|27209.17|27252.95|27252.95|27205.8|27205.8|0
1625065200000|2021-06-30 15:00:00|27205.63|27205.63|27211.62|27211.62|27236.6|27236.6|27205.63|27205.63|0
1625065500000|2021-06-30 15:05:00|27211.37|27211.37|27240.44|27240.44|27240.44|27240.44|27211.37|27211.37|0
1625065800000|2021-06-30 15:10:00|27236.91|27236.91|27221.33|27221.33|27243.33|27243.33|27211.32|27211.32|0
1625066100000|2021-06-30 15:15:00|27214.26|27214.26|27211.85|27211.85|27218.92|27218.92|27192.64|27192.64|0
1625066400000|2021-06-30 15:20:00|27212.26|27212.26|27209.32|27209.32|27212.26|27212.26|27176.5|27176.5|0
1625066700000|2021-06-30 15:25:00|27212.86|27212.86|27243.16|27243.16|27249.46|27249.46|27191.29|27191.29|0
1625123700000|2021-07-01 07:15:00|27456.45|27456.45|27446.71|27446.71|27522.06|27522.06|27443.18|27443.18|0
1625124000000|2021-07-01 07:20:00|27453.78|27453.78|27406.19|27406.19|27467.92|27467.92|27406.19|27406.19|0
1625124300000|2021-07-01 07:25:00|27402.65|27402.65|27400.61|27400.61|27409.72|27409.72|27372.33|27372.33|0
1625124600000|2021-07-01 07:30:00|27407.68|27407.68|27469.07|27469.07|27469.07|27469.07|27407.68|27407.68|0
1625124900000|2021-07-01 07:35:00|27470.27|27470.27|27471.88|27471.88|27498.55|27498.55|27453.99|27453.99|0
1625125200000|2021-07-01 07:40:00|27475.41|27475.41|27446.27|27446.27|27494.29|27494.29|27446.27|27446.27|0
1625125500000|2021-07-01 07:45:00|27449.81|27449.81|27432.21|27432.21|27449.81|27449.81|27425.31|27425.31|0
1625125800000|2021-07-01 07:50:00|27431.39|27431.39|27412.84|27412.84|27439.06|27439.06|27411.27|27411.27|0
1625126100000|2021-07-01 07:55:00|27413.25|27413.25|27437.63|27437.63|27441.57|27441.57|27405.58|27405.58|0
1625126400000|2021-07-01 08:00:00|27444.7|27444.7|27443.16|27443.16|27452.97|27452.97|27436.09|27436.09|0
1625126700000|2021-07-01 08:05:00|27443.57|27443.57|27441.86|27441.86|27458.72|27458.72|27439.43|27439.43|0
1625127000000|2021-07-01 08:10:00|27445.4|27445.4|27431.21|27431.21|27456.6|27456.6|27420.05|27420.05|0
1625127300000|2021-07-01 08:15:00|27438.28|27438.28|27428.88|27428.88|27438.28|27438.28|27395.86|27395.86|0
1625127600000|2021-07-01 08:20:00|27432.42|27432.42|27408.71|27408.71|27435.95|27435.95|27405.17|27405.17|0
1625127900000|2021-07-01 08:25:00|27407.48|27407.48|27410.65|27410.65|27414.79|27414.79|27403.58|27403.58|0
1625128200000|2021-07-01 08:30:00|27414.19|27414.19|27370.52|27370.52|27414.19|27414.19|27370.52|27370.52|0
1625128500000|2021-07-01 08:35:00|27363.45|27363.45|27376.16|27376.16|27376.16|27376.16|27359.31|27359.31|0
1625128800000|2021-07-01 08:40:00|27379.7|27379.7|27385.71|27385.71|27385.71|27385.71|27375.34|27375.34|0
1625129100000|2021-07-01 08:45:00|27386.31|27386.31|27365.21|27365.21|27400.45|27400.45|27365.21|27365.21|0
1625129400000|2021-07-01 08:50:00|27368.75|27368.75|27369.85|27369.85|27377.52|27377.52|27363.38|27363.38|0
1625129700000|2021-07-01 08:55:00|27373.38|27373.38|27367.57|27367.57|27389.26|27389.26|27366.31|27366.31|0
1625130000000|2021-07-01 09:00:00|27368.17|27368.17|27363.15|27363.15|27368.17|27368.17|27348.28|27348.28|0
1625130300000|2021-07-01 09:05:00|27356.08|27356.08|27323.85|27323.85|27356.08|27356.08|27320.32|27320.32|0
1625130600000|2021-07-01 09:10:00|27323.25|27323.25|27308.7|27308.7|27336.98|27336.98|27308.7|27308.7|0
1625130900000|2021-07-01 09:15:00|27301.63|27301.63|27294.56|27294.56|27305.17|27305.17|27272.75|27272.75|0
1625131200000|2021-07-01 09:20:00|27298.1|27298.1|27280.61|27280.61|27301.63|27301.63|27262.94|27262.94|0
1625131500000|2021-07-01 09:25:00|27277.08|27277.08|27268.05|27268.05|27294.51|27294.51|27268.05|27268.05|0
1625131800000|2021-07-01 09:30:00|27264.52|27264.52|27231.04|27231.04|27264.52|27264.52|27227.31|27227.31|0
1625132100000|2021-07-01 09:35:00|27231.64|27231.64|27232.4|27232.4|27243.01|27243.01|27225.33|27225.33|0
1625132400000|2021-07-01 09:40:00|27239.47|27239.47|27192.45|27192.45|27239.47|27239.47|27186.61|27186.61|0
1625132700000|2021-07-01 09:45:00|27185.38|27185.38|27195.36|27195.36|27205.96|27205.96|27166.7|27166.7|0
1625133000000|2021-07-01 09:50:00|27198.89|27198.89|27208.27|27208.27|27209.09|27209.09|27190.81|27190.81|0
1625133300000|2021-07-01 09:55:00|27208.68|27208.68|27220.71|27220.71|27227.77|27227.77|27208.68|27208.68|0
1625133600000|2021-07-01 10:00:00|27220.95|27220.95|27169.78|27169.78|27228.26|27228.26|27164.53|27164.53|0
1625133900000|2021-07-01 10:05:00|27176.85|27176.85|27194.82|27194.82|27194.82|27194.82|27166.25|27166.25|0
1625134200000|2021-07-01 10:10:00|27195.23|27195.23|27195.23|27195.23|27207.04|27207.04|27188.16|27188.16|0
1625134500000|2021-07-01 10:15:00|27202.3|27202.3|27173.2|27173.2|27209.37|27209.37|27173.2|27173.2|0
1625134800000|2021-07-01 10:20:00|27172.79|27172.79|27153.96|27153.96|27177.33|27177.33|27139.34|27139.34|0
1625135100000|2021-07-01 10:25:00|27150.43|27150.43|27145.2|27145.2|27150.43|27150.43|27127.72|27127.72|0
1625135400000|2021-07-01 10:30:00|27141.67|27141.67|27149.56|27149.56|27149.56|27149.56|27123.8|27123.8|0
1625135700000|2021-07-01 10:35:00|27146.02|27146.02|27137.7|27137.7|27153.09|27153.09|27137.7|27137.7|0
1625136000000|2021-07-01 10:40:00|27134.17|27134.17|27124.69|27124.69|27136.09|27136.09|27106.39|27106.39|0
1625136300000|2021-07-01 10:45:00|27121.16|27121.16|27116.5|27116.5|27127.82|27127.82|27091.87|27091.87|0
1625136600000|2021-07-01 10:50:00|27112.96|27112.96|27115.84|27115.84|27123.52|27123.52|27094.03|27094.03|0
1625136900000|2021-07-01 10:55:00|27112.31|27112.31|27094.35|27094.35|27112.31|27112.31|27078.47|27078.47|0
1625137200000|2021-07-01 11:00:00|27090.82|27090.82|27073.14|27073.14|27090.82|27090.82|27062.54|27062.54|0
1625137500000|2021-07-01 11:05:00|27072.54|27072.54|27091.64|27091.64|27091.64|27091.64|27053.86|27053.86|0
1625137800000|2021-07-01 11:10:00|27098.71|27098.71|27112.44|27112.44|27130.11|27130.11|27098.71|27098.71|0
1625138100000|2021-07-01 11:15:00|27108.9|27108.9|27127.52|27127.52|27127.52|27127.52|27092.05|27092.05|0
1625138400000|2021-07-01 11:20:00|27128.12|27128.12|27095.22|27095.22|27138.24|27138.24|27095.22|27095.22|0
1625138700000|2021-07-01 11:25:00|27098.76|27098.76|27123.79|27123.79|27125.71|27125.71|27098.76|27098.76|0
1625139000000|2021-07-01 11:30:00|27124.27|27124.27|27134.54|27134.54|27142.21|27142.21|27117.45|27117.45|0
1625139300000|2021-07-01 11:35:00|27131.01|27131.01|27156.47|27156.47|27156.47|27156.47|27126.58|27126.58|0
1625139600000|2021-07-01 11:40:00|27157.07|27157.07|27150.61|27150.61|27171.82|27171.82|27147.08|27147.08|0
1625139900000|2021-07-01 11:45:00|27154.15|27154.15|27160.85|27160.85|27167.92|27167.92|27142.57|27142.57|0
1625140200000|2021-07-01 11:50:00|27164.38|27164.38|27209.01|27209.01|27216.08|27216.08|27161.45|27161.45|0
1625140500000|2021-07-01 11:55:00|27205.48|27205.48|27239.15|27239.15|27246.22|27246.22|27205.48|27205.48|0
1625140800000|2021-07-01 12:00:00|27242.68|27242.68|27232.08|27232.08|27249.75|27249.75|27232.08|27232.08|0
1625141100000|2021-07-01 12:05:00|27235.61|27235.61|27221.66|27221.66|27239.15|27239.15|27218.73|27218.73|0
1625141400000|2021-07-01 12:10:00|27225.2|27225.2|27224.06|27224.06|27250.54|27250.54|27216.8|27216.8|0
1625141700000|2021-07-01 12:15:00|27224.3|27224.3|27206.44|27206.44|27234.31|27234.31|27206.44|27206.44|0
1625142000000|2021-07-01 12:20:00|27209.97|27209.97|27213.88|27213.88|27218.01|27218.01|27206.44|27206.44|0
1625142300000|2021-07-01 12:25:00|27210.34|27210.34|27212.41|27212.41|27221.79|27221.79|27209.74|27209.74|0
1625142600000|2021-07-01 12:30:00|27211.81|27211.81|27232.9|27232.9|27232.9|27232.9|27208.88|27208.88|0
1625142900000|2021-07-01 12:35:00|27232.3|27232.3|27224.99|27224.99|27239.37|27239.37|27224.99|27224.99|0
1625143200000|2021-07-01 12:40:00|27224.39|27224.39|27206.3|27206.3|27231.05|27231.05|27206.3|27206.3|0
1625143500000|2021-07-01 12:45:00|27205.89|27205.89|27151.35|27151.35|27206.3|27206.3|27144.41|27144.41|0
1625143800000|2021-07-01 12:50:00|27154.89|27154.89|27156.81|27156.81|27170.95|27170.95|27153.69|27153.69|0
1625144100000|2021-07-01 12:55:00|27157.22|27157.22|27156.81|27156.81|27161.96|27161.96|27149.74|27149.74|0
1625144400000|2021-07-01 13:00:00|27157.05|27157.05|27179.03|27179.03|27179.03|27179.03|27157.05|27157.05|0
1625144700000|2021-07-01 13:05:00|27186.1|27186.1|27194.61|27194.61|27194.61|27194.61|27186.1|27186.1|0
1625145000000|2021-07-01 13:10:00|27191.08|27191.08|27232.17|27232.17|27235.71|27235.71|27191.08|27191.08|0
1625145300000|2021-07-01 13:15:00|27235.71|27235.71|27243.74|27243.74|27250.81|27250.81|27233.13|27233.13|0
1625145600000|2021-07-01 13:20:00|27247.27|27247.27|27237.46|27237.46|27259.08|27259.08|27233.93|27233.93|0
1625145900000|2021-07-01 13:25:00|27238.06|27238.06|27210.02|27210.02|27238.71|27238.71|27210.02|27210.02|0
1625146200000|2021-07-01 13:30:00|27220.63|27220.63|27301.03|27301.03|27301.63|27301.63|27220.63|27220.63|0
1625146500000|2021-07-01 13:35:00|27301.63|27301.63|27327.37|27327.37|27343.84|27343.84|27292.25|27292.25|0
1625146800000|2021-07-01 13:40:00|27326.76|27326.76|27339.22|27339.22|27350.31|27350.31|27323.23|27323.23|0
1625147100000|2021-07-01 13:45:00|27339.82|27339.82|27341.12|27341.12|27349.2|27349.2|27328.61|27328.61|0
1625147400000|2021-07-01 13:50:00|27337.59|27337.59|27369.21|27369.21|27380.42|27380.42|27322.85|27322.85|0
1625147700000|2021-07-01 13:55:00|27372.75|27372.75|27368.9|27368.9|27378.49|27378.49|27345.67|27345.67|0
1625148000000|2021-07-01 14:00:00|27368.66|27368.66|27417.23|27417.23|27424.3|27424.3|27368.66|27368.66|0
1625148300000|2021-07-01 14:05:00|27410.16|27410.16|27420.3|27420.3|27433.58|27433.58|27393.74|27393.74|0
1625148600000|2021-07-01 14:10:00|27427.37|27427.37|27434.49|27434.49|27438.02|27438.02|27409.31|27409.31|0
1625148900000|2021-07-01 14:15:00|27438.02|27438.02|27411.86|27411.86|27442.4|27442.4|27409.33|27409.33|0
1625149200000|2021-07-01 14:20:00|27401.25|27401.25|27400.46|27400.46|27412.87|27412.87|27383.58|27383.58|0
1625149500000|2021-07-01 14:25:00|27393.39|27393.39|27351.76|27351.76|27393.39|27393.39|27347.62|27347.62|0
1625149800000|2021-07-01 14:30:00|27348.22|27348.22|27340.55|27340.55|27355.29|27355.29|27325.81|27325.81|0
1625150100000|2021-07-01 14:35:00|27337.02|27337.02|27344.09|27344.09|27351.16|27351.16|27333.48|27333.48|0
1625150400000|2021-07-01 14:40:00|27337.02|27337.02|27344.05|27344.05|27350.75|27350.75|27336.61|27336.61|0
1625150700000|2021-07-01 14:45:00|27347.58|27347.58|27382.31|27382.31|27392.92|27392.92|27347.58|27347.58|0
1625151000000|2021-07-01 14:50:00|27378.78|27378.78|27368.55|27368.55|27378.78|27378.78|27354.65|27354.65|0
1625151300000|2021-07-01 14:55:00|27372.08|27372.08|27372.44|27372.44|27379.15|27379.15|27361.48|27361.48|0
1625151600000|2021-07-01 15:00:00|27371.84|27371.84|27337.62|27337.62|27371.84|27371.84|27330.55|27330.55|0
1625151900000|2021-07-01 15:05:00|27341.16|27341.16|27324.5|27324.5|27345.3|27345.3|27321.15|27321.15|0
1625152200000|2021-07-01 15:10:00|27328.03|27328.03|27340.92|27340.92|27340.92|27340.92|27312.64|27312.64|0
1625152500000|2021-07-01 15:15:00|27341.52|27341.52|27323.82|27323.82|27342.58|27342.58|27323.82|27323.82|0
1625152800000|2021-07-01 15:20:00|27320.29|27320.29|27334.26|27334.26|27338.28|27338.28|27320.04|27320.04|0
1625153100000|2021-07-01 15:25:00|27330.72|27330.72|27375.91|27375.91|27375.91|27375.91|27308.31|27308.31|0
1625210100000|2021-07-02 07:15:00|27370.83|27370.83|27342.5|27342.5|27402.01|27402.01|27334.61|27334.61|0
1625210400000|2021-07-02 07:20:00|27350.77|27350.77|27365.8|27365.8|27383.72|27383.72|27338.96|27338.96|0
1625210700000|2021-07-02 07:25:00|27366.29|27366.29|27446.65|27446.65|27446.65|27446.65|27366.29|27366.29|0
1625211000000|2021-07-02 07:30:00|27447.85|27447.85|27448.79|27448.79|27473.87|27473.87|27442.06|27442.06|0
1625211300000|2021-07-02 07:35:00|27459.39|27459.39|27479.29|27479.29|27489.89|27489.89|27452.93|27452.93|0
1625211600000|2021-07-02 07:40:00|27468.68|27468.68|27455.23|27455.23|27478.68|27478.68|27452.51|27452.51|0
1625211900000|2021-07-02 07:45:00|27448.16|27448.16|27430.05|27430.05|27450.85|27450.85|27430.05|27430.05|0
1625212200000|2021-07-02 07:50:00|27433.58|27433.58|27407.74|27407.74|27447.72|27447.72|27407.74|27407.74|0
1625212500000|2021-07-02 07:55:00|27400.67|27400.67|27396.81|27396.81|27408.15|27408.15|27383.4|27383.4|0
1625212800000|2021-07-02 08:00:00|27393.28|27393.28|27425.69|27425.69|27436.3|27436.3|27389.74|27389.74|0
1625213100000|2021-07-02 08:05:00|27422.16|27422.16|27412.16|27412.16|27426.3|27426.3|27412.16|27412.16|0
1625213400000|2021-07-02 08:10:00|27412.57|27412.57|27375.55|27375.55|27412.57|27412.57|27375.55|27375.55|0
1625213700000|2021-07-02 08:15:00|27372.02|27372.02|27334.48|27334.48|27379.09|27379.09|27334.48|27334.48|0
1625214000000|2021-07-02 08:20:00|27330.94|27330.94|27348.62|27348.62|27352.15|27352.15|27330.94|27330.94|0
1625214300000|2021-07-02 08:25:00|27345.08|27345.08|27370.18|27370.18|27372.52|27372.52|27325.96|27325.96|0
1625214600000|2021-07-02 08:30:00|27366.65|27366.65|27364.23|27364.23|27366.65|27366.65|27346.74|27346.74|0
1625214900000|2021-07-02 08:35:00|27357.16|27357.16|27353.62|27353.62|27360.69|27360.69|27335.95|27335.95|0
1625215200000|2021-07-02 08:40:00|27350.09|27350.09|27343.02|27343.02|27357.16|27357.16|27335.95|27335.95|0
1625215500000|2021-07-02 08:45:00|27339.48|27339.48|27346.72|27346.72|27356.51|27356.51|27338.83|27338.83|0
1625215800000|2021-07-02 08:50:00|27347.13|27347.13|27350.18|27350.18|27364.81|27364.81|27347.13|27347.13|0
1625216100000|2021-07-02 08:55:00|27346.65|27346.65|27341.5|27341.5|27346.65|27346.65|27323.83|27323.83|0
1625216400000|2021-07-02 09:00:00|27345.04|27345.04|27360.53|27360.53|27360.53|27360.53|27345.04|27345.04|0
1625216700000|2021-07-02 09:05:00|27356.99|27356.99|27342.01|27342.01|27356.99|27356.99|27341.19|27341.19|0
1625217000000|2021-07-02 09:10:00|27338.48|27338.48|27342.42|27342.42|27345.96|27345.96|27335.35|27335.35|0
1625217300000|2021-07-02 09:15:00|27349.49|27349.49|27343.73|27343.73|27366.14|27366.14|27336.41|27336.41|0
1625217600000|2021-07-02 09:20:00|27340.19|27340.19|27332.52|27332.52|27340.19|27340.19|27325.45|27325.45|0
1625217900000|2021-07-02 09:25:00|27336.06|27336.06|27313.95|27313.95|27336.06|27336.06|27310.42|27310.42|0
1625218200000|2021-07-02 09:30:00|27312.75|27312.75|27279.75|27279.75|27312.75|27312.75|27266.34|27266.34|0
1625218500000|2021-07-02 09:35:00|27279.15|27279.15|27278.14|27278.14|27285.21|27285.21|27271.07|27271.07|0
1625218800000|2021-07-02 09:40:00|27281.68|27281.68|27281.01|27281.01|27291.56|27291.56|27277.06|27277.06|0
1625219100000|2021-07-02 09:45:00|27281.61|27281.61|27293.22|27293.22|27293.22|27293.22|27281.61|27281.61|0
1625219400000|2021-07-02 09:50:00|27293.82|27293.82|27290.29|27290.29|27293.82|27293.82|27286.75|27286.75|0
1625219700000|2021-07-02 09:55:00|27286.75|27286.75|27290.4|27290.4|27304.54|27304.54|27286.75|27286.75|0
1625220000000|2021-07-02 10:00:00|27297.47|27297.47|27290.81|27290.81|27308.49|27308.49|27283.74|27283.74|0
1625220300000|2021-07-02 10:05:00|27287.28|27287.28|27313.85|27313.85|27313.85|27313.85|27280.21|27280.21|0
1625220600000|2021-07-02 10:10:00|27310.32|27310.32|27313.85|27313.85|27313.85|27313.85|27303.25|27303.25|0
1625220900000|2021-07-02 10:15:00|27314.1|27314.1|27315.3|27315.3|27322.37|27322.37|27314.1|27314.1|0
1625221200000|2021-07-02 10:20:00|27318.83|27318.83|27305.47|27305.47|27322.37|27322.37|27300.56|27300.56|0
1625221500000|2021-07-02 10:25:00|27301.94|27301.94|27286.98|27286.98|27301.94|27301.94|27286.98|27286.98|0
1625221800000|2021-07-02 10:30:00|27294.05|27294.05|27273.36|27273.36|27294.05|27294.05|27272.59|27272.59|0
1625222100000|2021-07-02 10:35:00|27280.43|27280.43|27290.4|27290.4|27291.22|27291.22|27280.43|27280.43|0
1625222400000|2021-07-02 10:40:00|27293.94|27293.94|27294.76|27294.76|27294.76|27294.76|27286.87|27286.87|0
1625222700000|2021-07-02 10:45:00|27298.29|27298.29|27305.61|27305.61|27305.61|27305.61|27298.29|27298.29|0
1625223000000|2021-07-02 10:50:00|27302.07|27302.07|27301.59|27301.59|27316.21|27316.21|27301.59|27301.59|0
1625223300000|2021-07-02 10:55:00|27302.19|27302.19|27305.96|27305.96|27305.96|27305.96|27284.51|27284.51|0
1625223600000|2021-07-02 11:00:00|27309.5|27309.5|27306.21|27306.21|27309.74|27309.74|27302.67|27302.67|0
1625223900000|2021-07-02 11:05:00|27309.74|27309.74|27306.62|27306.62|27309.74|27309.74|27302.67|27302.67|0
1625224200000|2021-07-02 11:10:00|27310.15|27310.15|27299.55|27299.55|27310.15|27310.15|27299.55|27299.55|0
1625224500000|2021-07-02 11:15:00|27303.08|27303.08|27307.58|27307.58|27311.11|27311.11|27303.08|27303.08|0
1625224800000|2021-07-02 11:20:00|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|0
1625225100000|2021-07-02 11:25:00|27310.51|27310.51|27299.91|27299.91|27310.51|27310.51|27299.91|27299.91|0
1625225400000|2021-07-02 11:30:00|27306.98|27306.98|27306.98|27306.98|27306.98|27306.98|27306.98|27306.98|0
1625225700000|2021-07-02 11:35:00|27303.44|27303.44|27299.74|27299.74|27303.44|27303.44|27281.82|27281.82|0
1625226000000|2021-07-02 11:40:00|27300.15|27300.15|27300.63|27300.63|27303.68|27303.68|27300.15|27300.15|0
1625226300000|2021-07-02 11:45:00|27300.03|27300.03|27285.41|27285.41|27300.03|27300.03|27285.41|27285.41|0
1625226600000|2021-07-02 11:50:00|27292.48|27292.48|27282.45|27282.45|27296.83|27296.83|27282.45|27282.45|0
1625226900000|2021-07-02 11:55:00|27293.05|27293.05|27284.09|27284.09|27293.05|27293.05|27278.92|27278.92|0
1625227200000|2021-07-02 12:00:00|27280.55|27280.55|27290.06|27290.06|27301.26|27301.26|27280.55|27280.55|0
1625227500000|2021-07-02 12:05:00|27286.52|27286.52|27282.99|27282.99|27286.52|27286.52|27272.38|27272.38|0
1625227800000|2021-07-02 12:10:00|27286.52|27286.52|27285.92|27285.92|27293.59|27293.59|27279.45|27279.45|0
1625228100000|2021-07-02 12:15:00|27289.45|27289.45|27297.13|27297.13|27297.13|27297.13|27286.52|27286.52|0
1625228400000|2021-07-02 12:20:00|27304.19|27304.19|27285.7|27285.7|27304.19|27304.19|27275.1|27275.1|0
1625228700000|2021-07-02 12:25:00|27285.1|27285.1|27332.14|27332.14|27332.14|27332.14|27285.1|27285.1|0
1625229000000|2021-07-02 12:30:00|27333.34|27333.34|27301.34|27301.34|27343.94|27343.94|27291.93|27291.93|0
1625229300000|2021-07-02 12:35:00|27308.4|27308.4|27300.11|27300.11|27308.4|27308.4|27290.73|27290.73|0
1625229600000|2021-07-02 12:40:00|27303.64|27303.64|27295.97|27295.97|27303.64|27303.64|27295.97|27295.97|0
1625229900000|2021-07-02 12:45:00|27299.5|27299.5|27310.11|27310.11|27318.38|27318.38|27299.5|27299.5|0
1625230200000|2021-07-02 12:50:00|27306.57|27306.57|27303.04|27303.04|27313.64|27313.64|27295.97|27295.97|0
1625230500000|2021-07-02 12:55:00|27310.11|27310.11|27306.74|27306.74|27314.05|27314.05|27303.45|27303.45|0
1625230800000|2021-07-02 13:00:00|27296.14|27296.14|27317.85|27317.85|27317.85|27317.85|27296.14|27296.14|0
1625231100000|2021-07-02 13:05:00|27321.38|27321.38|27310.78|27310.78|27335.04|27335.04|27307.25|27307.25|0
1625231400000|2021-07-02 13:10:00|27310.18|27310.18|27319.47|27319.47|27319.47|27319.47|27293.32|27293.32|0
1625231700000|2021-07-02 13:15:00|27326.54|27326.54|27303.64|27303.64|27326.54|27326.54|27300.11|27300.11|0
1625232000000|2021-07-02 13:20:00|27300.11|27300.11|27303.19|27303.19|27306.09|27306.09|27296.09|27296.09|0
1625232300000|2021-07-02 13:25:00|27303.79|27303.79|27308.72|27308.72|27309.13|27309.13|27296.5|27296.5|0
1625232600000|2021-07-02 13:30:00|27315.79|27315.79|27339.18|27339.18|27339.18|27339.18|27299.65|27299.65|0
1625232900000|2021-07-02 13:35:00|27342.72|27342.72|27327.16|27327.16|27353.32|27353.32|27312.42|27312.42|0
1625233200000|2021-07-02 13:40:00|27334.23|27334.23|27331.82|27331.82|27345.84|27345.84|27320.62|27320.62|0
1625233500000|2021-07-02 13:45:00|27321.22|27321.22|27330.33|27330.33|27335.36|27335.36|27320.62|27320.62|0
1625233800000|2021-07-02 13:50:00|27330.93|27330.93|27322.85|27322.85|27334.46|27334.46|27304.57|27304.57|0
1625234100000|2021-07-02 13:55:00|27312.24|27312.24|27296.49|27296.49|27324.96|27324.96|27290.02|27290.02|0
1625234400000|2021-07-02 14:00:00|27297.09|27297.09|27291.7|27291.7|27314|27314|27284.63|27284.63|0
1625234700000|2021-07-02 14:05:00|27295.24|27295.24|27269.29|27269.29|27301.71|27301.71|27262.22|27262.22|0
1625235000000|2021-07-02 14:10:00|27276.36|27276.36|27273.87|27273.87|27288.2|27288.2|27259.32|27259.32|0
1625235300000|2021-07-02 14:15:00|27277.4|27277.4|27274.95|27274.95|27282.02|27282.02|27245.47|27245.47|0
1625235600000|2021-07-02 14:20:00|27271.42|27271.42|27263.75|27263.75|27274.35|27274.35|27256.68|27256.68|0
1625235900000|2021-07-02 14:25:00|27267.28|27267.28|27263.75|27263.75|27274.95|27274.95|27249.61|27249.61|0
1625236200000|2021-07-02 14:30:00|27267.28|27267.28|27285.56|27285.56|27285.56|27285.56|27267.28|27267.28|0
1625236500000|2021-07-02 14:35:00|27282.02|27282.02|27293.64|27293.64|27307.18|27307.18|27282.02|27282.02|0
1625236800000|2021-07-02 14:40:00|27290.1|27290.1|27267.45|27267.45|27290.1|27290.1|27261.99|27261.99|0
1625237100000|2021-07-02 14:45:00|27270.98|27270.98|27266.85|27266.85|27281.59|27281.59|27263.31|27263.31|0
1625237400000|2021-07-02 14:50:00|27270.38|27270.38|27300.03|27300.03|27300.03|27300.03|27263.31|27263.31|0
1625237700000|2021-07-02 14:55:00|27296.5|27296.5|27299.62|27299.62|27303.16|27303.16|27292.55|27292.55|0
1625238000000|2021-07-02 15:00:00|27292.55|27292.55|27269.04|27269.04|27296.09|27296.09|27269.04|27269.04|0
1625238300000|2021-07-02 15:05:00|27265.5|27265.5|27270.77|27270.77|27272.57|27272.57|27260.77|27260.77|0
1625238600000|2021-07-02 15:10:00|27267.23|27267.23|27270.77|27270.77|27285.75|27285.75|27267.23|27267.23|0
1625238900000|2021-07-02 15:15:00|27271.37|27271.37|27242.73|27242.73|27271.37|27271.37|27242.73|27242.73|0
1625239200000|2021-07-02 15:20:00|27242.13|27242.13|27230.68|27230.68|27249.2|27249.2|27223.01|27223.01|0
1625239500000|2021-07-02 15:25:00|27234.22|27234.22|27273.1|27273.1|27283.95|27283.95|27223.61|27223.61|0
1625469300000|2021-07-05 07:15:00|27122.37|27122.37|27213.28|27213.28|27229.03|27229.03|27122.37|27122.37|0
1625469600000|2021-07-05 07:20:00|27210.88|27210.88|27159.78|27159.78|27210.88|27210.88|27159.78|27159.78|0
1625469900000|2021-07-05 07:25:00|27163.31|27163.31|27175.72|27175.72|27182.79|27182.79|27163.31|27163.31|0
1625470200000|2021-07-05 07:30:00|27174.52|27174.52|27162.82|27162.82|27174.52|27174.52|27158.68|27158.68|0
1625470500000|2021-07-05 07:35:00|27162.22|27162.22|27126.22|27126.22|27162.22|27162.22|27126.22|27126.22|0
1625470800000|2021-07-05 07:40:00|27125.02|27125.02|27131.92|27131.92|27131.92|27131.92|27103.4|27103.4|0
1625471100000|2021-07-05 07:45:00|27124.85|27124.85|27111.31|27111.31|27131.92|27131.92|27107.77|27107.77|0
1625471400000|2021-07-05 07:50:00|27108.31|27108.31|27123.95|27123.95|27131.43|27131.43|27101.24|27101.24|0
1625471700000|2021-07-05 07:55:00|27124.55|27124.55|27117.08|27117.08|27124.55|27124.55|27106.47|27106.47|0
1625472000000|2021-07-05 08:00:00|27113.54|27113.54|27143.03|27143.03|27143.03|27143.03|27113.54|27113.54|0
1625472300000|2021-07-05 08:05:00|27150.1|27150.1|27154.94|27154.94|27165.92|27165.92|27137.26|27137.26|0
1625472600000|2021-07-05 08:10:00|27158.47|27158.47|27154.31|27154.31|27169.68|27169.68|27154.31|27154.31|0
1625472900000|2021-07-05 08:15:00|27161.38|27161.38|27171.99|27171.99|27171.99|27171.99|27154.31|27154.31|0
1625473200000|2021-07-05 08:20:00|27171.75|27171.75|27183.31|27183.31|27183.31|27183.31|27167.97|27167.97|0
1625473500000|2021-07-05 08:25:00|27186.85|27186.85|27215.73|27215.73|27215.73|27215.73|27186.85|27186.85|0
1625473800000|2021-07-05 08:30:00|27208.66|27208.66|27212.68|27212.68|27223.28|27223.28|27205.61|27205.61|0
1625474100000|2021-07-05 08:35:00|27216.21|27216.21|27209.1|27209.1|27219.34|27219.34|27186.92|27186.92|0
1625474400000|2021-07-05 08:40:00|27205.56|27205.56|27208.69|27208.69|27222.83|27222.83|27205.15|27205.15|0
1625474700000|2021-07-05 08:45:00|27208.09|27208.09|27201.33|27201.33|27208.09|27208.09|27190.72|27190.72|0
1625475000000|2021-07-05 08:50:00|27197.79|27197.79|27197.77|27197.77|27213.14|27213.14|27191.33|27191.33|0
1625475300000|2021-07-05 08:55:00|27180.09|27180.09|27171.82|27171.82|27183.63|27183.63|27164.75|27164.75|0
1625475600000|2021-07-05 09:00:00|27175.36|27175.36|27181.82|27181.82|27182.43|27182.43|27175.36|27175.36|0
1625475900000|2021-07-05 09:05:00|27178.29|27178.29|27178.29|27178.29|27181.22|27181.22|27177.69|27177.69|0
1625476200000|2021-07-05 09:10:00|27181.82|27181.82|27172.95|27172.95|27181.82|27181.82|27165.88|27165.88|0
1625476500000|2021-07-05 09:15:00|27169.42|27169.42|27167.08|27167.08|27172.95|27172.95|27158.81|27158.81|0
1625476800000|2021-07-05 09:20:00|27166.12|27166.12|27177.2|27177.2|27177.2|27177.2|27166.12|27166.12|0
1625477100000|2021-07-05 09:25:00|27173.67|27173.67|27163.23|27163.23|27174.25|27174.25|27159.53|27159.53|0
1625477400000|2021-07-05 09:30:00|27156.16|27156.16|27155.75|27155.75|27163.23|27163.23|27145.15|27145.15|0
1625477700000|2021-07-05 09:35:00|27152.22|27152.22|27120.38|27120.38|27152.22|27152.22|27120.38|27120.38|0
1625478000000|2021-07-05 09:40:00|27123.92|27123.92|27120.98|27120.98|27123.92|27123.92|27095.64|27095.64|0
1625478300000|2021-07-05 09:45:00|27124.52|27124.52|27109.78|27109.78|27131.59|27131.59|27106.24|27106.24|0
1625478600000|2021-07-05 09:50:00|27113.31|27113.31|27131.71|27131.71|27131.71|27131.71|27109.78|27109.78|0
1625478900000|2021-07-05 09:55:00|27128.18|27128.18|27131.71|27131.71|27138.78|27138.78|27128.18|27128.18|0
1625479200000|2021-07-05 10:00:00|27135.25|27135.25|27114.04|27114.04|27138.78|27138.78|27114.04|27114.04|0
1625479500000|2021-07-05 10:05:00|27106.97|27106.97|27115.24|27115.24|27122.31|27122.31|27106.97|27106.97|0
1625479800000|2021-07-05 10:10:00|27122.31|27122.31|27115.24|27115.24|27122.31|27122.31|27115.24|27115.24|0
1625480100000|2021-07-05 10:15:00|27118.77|27118.77|27095.76|27095.76|27118.77|27118.77|27095.76|27095.76|0
1625480400000|2021-07-05 10:20:00|27094.56|27094.56|27117.46|27117.46|27117.46|27117.46|27094.56|27094.56|0
1625480700000|2021-07-05 10:25:00|27117.87|27117.87|27123.92|27123.92|27128.06|27128.06|27117.46|27117.46|0
1625481000000|2021-07-05 10:30:00|27124.17|27124.17|27122.35|27122.35|27143.75|27143.75|27121.12|27121.12|0
1625481300000|2021-07-05 10:35:00|27121.94|27121.94|27111.09|27111.09|27132.54|27132.54|27111.09|27111.09|0
1625481600000|2021-07-05 10:40:00|27118.16|27118.16|27104.02|27104.02|27118.16|27118.16|27104.02|27104.02|0
1625481900000|2021-07-05 10:45:00|27103.78|27103.78|27121.26|27121.26|27121.26|27121.26|27102.98|27102.98|0
1625482200000|2021-07-05 10:50:00|27121.86|27121.86|27131.98|27131.98|27139.54|27139.54|27121.86|27121.86|0
1625482500000|2021-07-05 10:55:00|27132.58|27132.58|27157.33|27157.33|27157.33|27157.33|27128.45|27128.45|0
1625482800000|2021-07-05 11:00:00|27157.74|27157.74|27164.32|27164.32|27168.1|27168.1|27153.96|27153.96|0
1625483100000|2021-07-05 11:05:00|27164.81|27164.81|27183.13|27183.13|27183.54|27183.54|27164.81|27164.81|0
1625483400000|2021-07-05 11:10:00|27182.53|27182.53|27215.36|27215.36|27215.36|27215.36|27179|27179|0
1625483700000|2021-07-05 11:15:00|27214.87|27214.87|27203.86|27203.86|27214.87|27214.87|27200.32|27200.32|0
1625484000000|2021-07-05 11:20:00|27210.93|27210.93|27217.32|27217.32|27224.99|27224.99|27210.93|27210.93|0
1625484300000|2021-07-05 11:25:00|27213.79|27213.79|27232.06|27232.06|27232.06|27232.06|27213.79|27213.79|0
1625484600000|2021-07-05 11:30:00|27228.53|27228.53|27224.39|27224.39|27228.53|27228.53|27216.72|27216.72|0
1625484900000|2021-07-05 11:35:00|27238.53|27238.53|27227.33|27227.33|27239.13|27239.13|27227.33|27227.33|0
1625485200000|2021-07-05 11:40:00|27230.86|27230.86|27235.77|27235.77|27243.08|27243.08|27227.33|27227.33|0
1625485500000|2021-07-05 11:45:00|27239.3|27239.3|27238.7|27238.7|27239.3|27239.3|27231.63|27231.63|0
1625485800000|2021-07-05 11:50:00|27239.52|27239.52|27240.72|27240.72|27251.33|27251.33|27232.45|27232.45|0
1625486100000|2021-07-05 11:55:00|27240.12|27240.12|27229.52|27229.52|27240.12|27240.12|27229.52|27229.52|0
1625486400000|2021-07-05 12:00:00|27233.05|27233.05|27247.19|27247.19|27247.19|27247.19|27233.05|27233.05|0
1625486700000|2021-07-05 12:05:00|27247.79|27247.79|27251.33|27251.33|27258.4|27258.4|27244.26|27244.26|0
1625487000000|2021-07-05 12:10:00|27247.79|27247.79|27236.59|27236.59|27247.79|27247.79|27236.59|27236.59|0
1625487300000|2021-07-05 12:15:00|27236.18|27236.18|27239.01|27239.01|27243.36|27243.36|27232.16|27232.16|0
1625487600000|2021-07-05 12:20:00|27256.68|27256.68|27214.7|27214.7|27256.68|27256.68|27213.06|27213.06|0
1625487900000|2021-07-05 12:25:00|27215.3|27215.3|27246.63|27246.63|27246.87|27246.87|27215.06|27215.06|0
1625488200000|2021-07-05 12:30:00|27253.7|27253.7|27248.92|27248.92|27254.66|27254.66|27240.52|27240.52|0
1625488500000|2021-07-05 12:35:00|27255.99|27255.99|27259.28|27259.28|27266.59|27266.59|27255.99|27255.99|0
1625488800000|2021-07-05 12:40:00|27259.69|27259.69|27256.01|27256.01|27260.1|27260.1|27246.92|27246.92|0
1625489100000|2021-07-05 12:45:00|27252.48|27252.48|27230.67|27230.67|27252.48|27252.48|27230.67|27230.67|0
1625489400000|2021-07-05 12:50:00|27234.2|27234.2|27259.55|27259.55|27259.55|27259.55|27234.2|27234.2|0
1625489700000|2021-07-05 12:55:00|27256.01|27256.01|27266.98|27266.98|27266.98|27266.98|27256.01|27256.01|0
1625490000000|2021-07-05 13:00:00|27270.51|27270.51|27281.11|27281.11|27281.11|27281.11|27263.44|27263.44|0
1625490300000|2021-07-05 13:05:00|27277.58|27277.58|27274.05|27274.05|27284.65|27284.65|27274.05|27274.05|0
1625490600000|2021-07-05 13:10:00|27270.51|27270.51|27262.24|27262.24|27270.51|27270.51|27262.24|27262.24|0
1625490900000|2021-07-05 13:15:00|27265.77|27265.77|27261.42|27261.42|27269.31|27269.31|27255.17|27255.17|0
1625491200000|2021-07-05 13:20:00|27264.95|27264.95|27253.75|27253.75|27264.95|27264.95|27253.75|27253.75|0
1625491500000|2021-07-05 13:25:00|27254.16|27254.16|27251.03|27251.03|27257.69|27257.69|27243.55|27243.55|0
1625491800000|2021-07-05 13:30:00|27258.1|27258.1|27237.62|27237.62|27265.66|27265.66|27234.08|27234.08|0
1625492100000|2021-07-05 13:35:00|27234.08|27234.08|27237.02|27237.02|27244.69|27244.69|27234.08|27234.08|0
1625492400000|2021-07-05 13:40:00|27236.61|27236.61|27205.27|27205.27|27236.61|27236.61|27205.27|27205.27|0
1625492700000|2021-07-05 13:45:00|27198.2|27198.2|27191.33|27191.33|27198.4|27198.4|27190.32|27190.32|0
1625493000000|2021-07-05 13:50:00|27194.86|27194.86|27206.67|27206.67|27211.4|27211.4|27194.86|27194.86|0
1625493300000|2021-07-05 13:55:00|27210.2|27210.2|27245.49|27245.49|27245.49|27245.49|27210.2|27210.2|0
1625493600000|2021-07-05 14:00:00|27246.09|27246.09|27220.03|27220.03|27247.06|27247.06|27220.03|27220.03|0
1625493900000|2021-07-05 14:05:00|27223.56|27223.56|27236.91|27236.91|27236.91|27236.91|27223.15|27223.15|0
1625494200000|2021-07-05 14:10:00|27240.45|27240.45|27230.03|27230.03|27241.05|27241.05|27222.96|27222.96|0
1625494500000|2021-07-05 14:15:00|27222.96|27222.96|27244.77|27244.77|27244.77|27244.77|27222.96|27222.96|0
1625494800000|2021-07-05 14:20:00|27248.31|27248.31|27245.26|27245.26|27255.62|27255.62|27245.26|27245.26|0
1625495100000|2021-07-05 14:25:00|27245.67|27245.67|27243.03|27243.03|27250.1|27250.1|27235.71|27235.71|0
1625495400000|2021-07-05 14:30:00|27246.56|27246.56|27253.63|27253.63|27260.7|27260.7|27246.15|27246.15|0
1625495700000|2021-07-05 14:35:00|27254.83|27254.83|27243.63|27243.63|27258.37|27258.37|27243.63|27243.63|0
1625496000000|2021-07-05 14:40:00|27247.16|27247.16|27243.87|27243.87|27254.23|27254.23|27240.09|27240.09|0
1625496300000|2021-07-05 14:45:00|27247.4|27247.4|27257.41|27257.41|27257.41|27257.41|27246.8|27246.8|0
1625496600000|2021-07-05 14:50:00|27257.82|27257.82|27262.44|27262.44|27269.26|27269.26|27257.82|27257.82|0
1625496900000|2021-07-05 14:55:00|27262.85|27262.85|27277.59|27277.59|27285.26|27285.26|27262.85|27262.85|0
1625497200000|2021-07-05 15:00:00|27278|27278|27256.79|27256.79|27278|27278|27256.79|27256.79|0
1625497500000|2021-07-05 15:05:00|27253.25|27253.25|27260.66|27260.66|27260.66|27260.66|27238.7|27238.7|0
1625497800000|2021-07-05 15:10:00|27264.19|27264.19|27253.95|27253.95|27264.79|27264.79|27250.41|27250.41|0
1625498100000|2021-07-05 15:15:00|27257.48|27257.48|27266.46|27266.46|27266.89|27266.89|27253.54|27253.54|0
1625498400000|2021-07-05 15:20:00|27262.92|27262.92|27255.2|27255.2|27262.92|27262.92|27255.2|27255.2|0
1625498700000|2021-07-05 15:25:00|27258.73|27258.73|27271.74|27271.74|27274.26|27274.26|27255.2|27255.2|0
1625555700000|2021-07-06 07:15:00|27256.05|27256.05|27209.79|27209.79|27256.05|27256.05|27209.79|27209.79|0
1625556000000|2021-07-06 07:20:00|27197.98|27197.98|27180.22|27180.22|27204.43|27204.43|27178.48|27178.48|0
1625556300000|2021-07-06 07:25:00|27178.58|27178.58|27245.26|27245.26|27245.26|27245.26|27153.83|27153.83|0
1625556600000|2021-07-06 07:30:00|27247.31|27247.31|27213.66|27213.66|27249.4|27249.4|27213.66|27213.66|0
1625556900000|2021-07-06 07:35:00|27217.19|27217.19|27191.71|27191.71|27217.19|27217.19|27157.22|27157.22|0
1625557200000|2021-07-06 07:40:00|27184.64|27184.64|27114.29|27114.29|27184.64|27184.64|27114.29|27114.29|0
1625557500000|2021-07-06 07:45:00|27107.22|27107.22|27143.67|27143.67|27150.18|27150.18|27096.62|27096.62|0
1625557800000|2021-07-06 07:50:00|27136.6|27136.6|27135.88|27135.88|27147.21|27147.21|27119.34|27119.34|0
1625558100000|2021-07-06 07:55:00|27132.34|27132.34|27118.28|27118.28|27136.36|27136.36|27104.14|27104.14|0
1625558400000|2021-07-06 08:00:00|27107.67|27107.67|27071.56|27071.56|27107.67|27107.67|27063.89|27063.89|0
1625558700000|2021-07-06 08:05:00|27075.09|27075.09|27084.88|27084.88|27084.88|27084.88|27056|27056|0
1625559000000|2021-07-06 08:10:00|27081.34|27081.34|27088.01|27088.01|27112.7|27112.7|27075|27075|0
1625559300000|2021-07-06 08:15:00|27091.55|27091.55|27073.44|27073.44|27094.24|27094.24|27069.9|27069.9|0
1625559600000|2021-07-06 08:20:00|27066.37|27066.37|27077.38|27077.38|27089.19|27089.19|27059.3|27059.3|0
1625559900000|2021-07-06 08:25:00|27084.45|27084.45|27012.41|27012.41|27084.45|27084.45|26999.62|26999.62|0
1625560200000|2021-07-06 08:30:00|27012.89|27012.89|27033.33|27033.33|27040.4|27040.4|26998.75|26998.75|0
1625560500000|2021-07-06 08:35:00|27036.87|27036.87|27050.53|27050.53|27060.53|27060.53|27033.33|27033.33|0
1625560800000|2021-07-06 08:40:00|27046.99|27046.99|27027.39|27027.39|27046.99|27046.99|27023.86|27023.86|0
1625561100000|2021-07-06 08:45:00|27023.86|27023.86|27075.56|27075.56|27075.56|27075.56|27016.19|27016.19|0
1625561400000|2021-07-06 08:50:00|27079.09|27079.09|27086.16|27086.16|27096.77|27096.77|27079.09|27079.09|0
1625561700000|2021-07-06 08:55:00|27086.76|27086.76|27098.26|27098.26|27100.79|27100.79|27086.52|27086.52|0
1625562000000|2021-07-06 09:00:00|27094.73|27094.73|27134.43|27134.43|27137.56|27137.56|27094.73|27094.73|0
1625562300000|2021-07-06 09:05:00|27134.91|27134.91|27119.76|27119.76|27152.18|27152.18|27116.23|27116.23|0
1625562600000|2021-07-06 09:10:00|27126.83|27126.83|27114.25|27114.25|27152.18|27152.18|27114.25|27114.25|0
1625562900000|2021-07-06 09:15:00|27113.05|27113.05|27127.98|27127.98|27135.05|27135.05|27095.57|27095.57|0
1625563200000|2021-07-06 09:20:00|27124.45|27124.45|27155.57|27155.57|27164.15|27164.15|27124.45|27124.45|0
1625563500000|2021-07-06 09:25:00|27152.03|27152.03|27152.1|27152.1|27170.18|27170.18|27144.96|27144.96|0
1625563800000|2021-07-06 09:30:00|27151.5|27151.5|27099.69|27099.69|27151.5|27151.5|27087.05|27087.05|0
1625564100000|2021-07-06 09:35:00|27110.3|27110.3|27133.43|27133.43|27133.43|27133.43|27106.35|27106.35|0
1625564400000|2021-07-06 09:40:00|27136.97|27136.97|27173.57|27173.57|27180.64|27180.64|27136.97|27136.97|0
1625564700000|2021-07-06 09:45:00|27177.11|27177.11|27161.04|27161.04|27177.11|27177.11|27142.96|27142.96|0
1625565000000|2021-07-06 09:50:00|27168.11|27168.11|27180.81|27180.81|27186.39|27186.39|27168.11|27168.11|0
1625565300000|2021-07-06 09:55:00|27180.4|27180.4|27181|27181|27199.28|27199.28|27180.4|27180.4|0
1625565600000|2021-07-06 10:00:00|27176.87|27176.87|27155.42|27155.42|27176.87|27176.87|27155.42|27155.42|0
1625565900000|2021-07-06 10:05:00|27151.88|27151.88|27179.22|27179.22|27187.92|27187.92|27143.58|27143.58|0
1625566200000|2021-07-06 10:10:00|27178.73|27178.73|27176.68|27176.68|27178.92|27178.92|27168.13|27168.13|0
1625566500000|2021-07-06 10:15:00|27177.09|27177.09|27193.47|27193.47|27199.72|27199.72|27160.24|27160.24|0
1625566800000|2021-07-06 10:20:00|27189.94|27189.94|27202.33|27202.33|27207.61|27207.61|27189.94|27189.94|0
1625567100000|2021-07-06 10:25:00|27201.73|27201.73|27214.91|27214.91|27214.91|27214.91|27198.19|27198.19|0
1625567400000|2021-07-06 10:30:00|27211.38|27211.38|27239.06|27239.06|27239.66|27239.66|27211.38|27211.38|0
1625567700000|2021-07-06 10:35:00|27235.52|27235.52|27227.2|27227.2|27235.52|27235.52|27224.07|27224.07|0
1625568000000|2021-07-06 10:40:00|27220.13|27220.13|27214.48|27214.48|27223.66|27223.66|27203.47|27203.47|0
1625568300000|2021-07-06 10:45:00|27218.01|27218.01|27206.21|27206.21|27225.08|27225.08|27206.21|27206.21|0
1625568600000|2021-07-06 10:50:00|27209.74|27209.74|27222.01|27222.01|27222.01|27222.01|27202.67|27202.67|0
1625568900000|2021-07-06 10:55:00|27218.48|27218.48|27225.91|27225.91|27225.91|27225.91|27210.88|27210.88|0
1625569200000|2021-07-06 11:00:00|27222.38|27222.38|27222.6|27222.6|27222.6|27222.6|27211.17|27211.17|0
1625569500000|2021-07-06 11:05:00|27226.13|27226.13|27230.77|27230.77|27230.77|27230.77|27213.1|27213.1|0
1625569800000|2021-07-06 11:10:00|27234.31|27234.31|27231.78|27231.78|27246.52|27246.52|27230.77|27230.77|0
1625570100000|2021-07-06 11:15:00|27235.32|27235.32|27242.39|27242.39|27245.92|27245.92|27231.78|27231.78|0
1625570400000|2021-07-06 11:20:00|27241.78|27241.78|27245.2|27245.2|27245.2|27245.2|27234.11|27234.11|0
1625570700000|2021-07-06 11:25:00|27241.67|27241.67|27252.27|27252.27|27252.27|27252.27|27241.67|27241.67|0
1625571000000|2021-07-06 11:30:00|27248.74|27248.74|27252.26|27252.26|27253.47|27253.47|27245.19|27245.19|0
1625571300000|2021-07-06 11:35:00|27248.73|27248.73|27237.93|27237.93|27248.73|27248.73|27229.85|27229.85|0
1625571600000|2021-07-06 11:40:00|27234.4|27234.4|27218.65|27218.65|27234.4|27234.4|27218.65|27218.65|0
1625571900000|2021-07-06 11:45:00|27222.18|27222.18|27229.73|27229.73|27229.73|27229.73|27222.18|27222.18|0
1625572200000|2021-07-06 11:50:00|27233.26|27233.26|27249.74|27249.74|27258.9|27258.9|27233.26|27233.26|0
1625572500000|2021-07-06 11:55:00|27246.21|27246.21|27231.46|27231.46|27249.74|27249.74|27231.46|27231.46|0
1625572800000|2021-07-06 12:00:00|27227.93|27227.93|27217.33|27217.33|27227.93|27227.93|27210.26|27210.26|0
1625573100000|2021-07-06 12:05:00|27213.79|27213.79|27200.25|27200.25|27217.33|27217.33|27193.18|27193.18|0
1625573400000|2021-07-06 12:10:00|27196.72|27196.72|27203.06|27203.06|27203.06|27203.06|27195.58|27195.58|0
1625573700000|2021-07-06 12:15:00|27203.66|27203.66|27201.55|27201.55|27208.21|27208.21|27201.55|27201.55|0
1625574000000|2021-07-06 12:20:00|27201.3|27201.3|27196.68|27196.68|27201.3|27201.3|27196.68|27196.68|0
1625574300000|2021-07-06 12:25:00|27193.15|27193.15|27214.36|27214.36|27217.29|27217.29|27193.15|27193.15|0
1625574600000|2021-07-06 12:30:00|27210.82|27210.82|27202.31|27202.31|27217.89|27217.89|27195.24|27195.24|0
1625574900000|2021-07-06 12:35:00|27202.72|27202.72|27230.69|27230.69|27233.81|27233.81|27202.72|27202.72|0
1625575200000|2021-07-06 12:40:00|27231.29|27231.29|27216.55|27216.55|27234.82|27234.82|27216.55|27216.55|0
1625575500000|2021-07-06 12:45:00|27209.48|27209.48|27198.46|27198.46|27213.01|27213.01|27198.46|27198.46|0
1625575800000|2021-07-06 12:50:00|27194.93|27194.93|27199.26|27199.26|27199.26|27199.26|27190.57|27190.57|0
1625576100000|2021-07-06 12:55:00|27206.33|27206.33|27222.97|27222.97|27223.21|27223.21|27206.33|27206.33|0
1625576400000|2021-07-06 13:00:00|27219.43|27219.43|27228.3|27228.3|27240.64|27240.64|27219.43|27219.43|0
1625576700000|2021-07-06 13:05:00|27231.84|27231.84|27232.21|27232.21|27238.91|27238.91|27221|27221|0
1625577000000|2021-07-06 13:10:00|27228.67|27228.67|27220.62|27220.62|27228.67|27228.67|27212.73|27212.73|0
1625577300000|2021-07-06 13:15:00|27231.22|27231.22|27246.56|27246.56|27246.56|27246.56|27231.22|27231.22|0
1625577600000|2021-07-06 13:20:00|27250.1|27250.1|27236.56|27236.56|27250.7|27250.7|27233.03|27233.03|0
1625577900000|2021-07-06 13:25:00|27235.96|27235.96|27204.34|27204.34|27235.96|27235.96|27204.34|27204.34|0
1625578200000|2021-07-06 13:30:00|27211.41|27211.41|27191.04|27191.04|27225.55|27225.55|27185.58|27185.58|0
1625578500000|2021-07-06 13:35:00|27190.43|27190.43|27162.83|27162.83|27207.7|27207.7|27152.22|27152.22|0
1625578800000|2021-07-06 13:40:00|27159.29|27159.29|27203.78|27203.78|27203.78|27203.78|27159.29|27159.29|0
1625579100000|2021-07-06 13:45:00|27204.19|27204.19|27197.79|27197.79|27207.31|27207.31|27179.03|27179.03|0
1625579400000|2021-07-06 13:50:00|27194.26|27194.26|27191.64|27191.64|27197.79|27197.79|27187.19|27187.19|0
1625579700000|2021-07-06 13:55:00|27188.1|27188.1|27154.43|27154.43|27190.22|27190.22|27154.43|27154.43|0
1625580000000|2021-07-06 14:00:00|27150.9|27150.9|27153.61|27153.61|27189.97|27189.97|27150.9|27150.9|0
1625580300000|2021-07-06 14:05:00|27157.15|27157.15|27124.17|27124.17|27160.68|27160.68|27124.17|27124.17|0
1625580600000|2021-07-06 14:10:00|27127.7|27127.7|27146.04|27146.04|27146.04|27146.04|27120.15|27120.15|0
1625580900000|2021-07-06 14:15:00|27146.64|27146.64|27150.89|27150.89|27161.5|27161.5|27132.37|27132.37|0
1625581200000|2021-07-06 14:20:00|27147.36|27147.36|27128.48|27128.48|27147.6|27147.6|27121.65|27121.65|0
1625581500000|2021-07-06 14:25:00|27124.95|27124.95|27162.49|27162.49|27166.63|27166.63|27114.34|27114.34|0
1625581800000|2021-07-06 14:30:00|27158.96|27158.96|27139.49|27139.49|27158.96|27158.96|27123.91|27123.91|0
1625582100000|2021-07-06 14:35:00|27135.96|27135.96|27151|27151|27161.01|27161.01|27131.6|27131.6|0
1625582400000|2021-07-06 14:40:00|27172.21|27172.21|27154.3|27154.3|27172.21|27172.21|27143.45|27143.45|0
1625582700000|2021-07-06 14:45:00|27157.83|27157.83|27142.61|27142.61|27163.82|27163.82|27141.41|27141.41|0
1625583000000|2021-07-06 14:50:00|27139.07|27139.07|27096.43|27096.43|27139.07|27139.07|27089.77|27089.77|0
1625583300000|2021-07-06 14:55:00|27103.5|27103.5|27095.06|27095.06|27103.5|27103.5|27087.75|27087.75|0
1625583600000|2021-07-06 15:00:00|27098.6|27098.6|27073.9|27073.9|27098.6|27098.6|27061.2|27061.2|0
1625583900000|2021-07-06 15:05:00|27077.43|27077.43|27122.5|27122.5|27122.5|27122.5|27077.43|27077.43|0
1625584200000|2021-07-06 15:10:00|27118.96|27118.96|27162.75|27162.75|27162.75|27162.75|27111.89|27111.89|0
1625584500000|2021-07-06 15:15:00|27159.22|27159.22|27162.27|27162.27|27177.49|27177.49|27158.56|27158.56|0
1625584800000|2021-07-06 15:20:00|27165.8|27165.8|27153.01|27153.01|27184.08|27184.08|27145.7|27145.7|0
1625585100000|2021-07-06 15:25:00|27153.25|27153.25|27171.44|27171.44|27185.07|27185.07|27132.64|27132.64|0
1625642100000|2021-07-07 07:15:00|27201.37|27201.37|27198.97|27198.97|27216.93|27216.93|27195.03|27195.03|0
1625642400000|2021-07-07 07:20:00|27200.67|27200.67|27213.8|27213.8|27237.03|27237.03|27200.67|27200.67|0
1625642700000|2021-07-07 07:25:00|27213.2|27213.2|27217.21|27217.21|27224.88|27224.88|27208.69|27208.69|0
1625643000000|2021-07-07 07:30:00|27218.03|27218.03|27237.22|27237.22|27259.73|27259.73|27213.68|27213.68|0
1625643300000|2021-07-07 07:35:00|27238.42|27238.42|27221.94|27221.94|27238.42|27238.42|27203.07|27203.07|0
1625643600000|2021-07-07 07:40:00|27229.01|27229.01|27224.88|27224.88|27234.95|27234.95|27214.27|27214.27|0
1625643900000|2021-07-07 07:45:00|27228.41|27228.41|27258.54|27258.54|27265.61|27265.61|27227.93|27227.93|0
1625644200000|2021-07-07 07:50:00|27255|27255|27213.2|27213.2|27258.54|27258.54|27199.06|27199.06|0
1625644500000|2021-07-07 07:55:00|27216.74|27216.74|27238.79|27238.79|27245.86|27245.86|27216.74|27216.74|0
1625644800000|2021-07-07 08:00:00|27235.26|27235.26|27253.08|27253.08|27260.15|27260.15|27235.26|27235.26|0
1625645100000|2021-07-07 08:05:00|27242.47|27242.47|27222.4|27222.4|27245.41|27245.41|27222.4|27222.4|0
1625645400000|2021-07-07 08:10:00|27218.86|27218.86|27208.69|27208.69|27227.78|27227.78|27208.69|27208.69|0
1625645700000|2021-07-07 08:15:00|27209.92|27209.92|27200.58|27200.58|27209.92|27209.92|27182.91|27182.91|0
1625646000000|2021-07-07 08:20:00|27201.18|27201.18|27186.44|27186.44|27208.25|27208.25|27186.44|27186.44|0
1625646300000|2021-07-07 08:25:00|27179.37|27179.37|27189.98|27189.98|27189.98|27189.98|27179.37|27179.37|0
1625646600000|2021-07-07 08:30:00|27200.58|27200.58|27193.31|27193.31|27204.72|27204.72|27189.78|27189.78|0
1625646900000|2021-07-07 08:35:00|27186.24|27186.24|27201.3|27201.3|27201.3|27201.3|27185.42|27185.42|0
1625647200000|2021-07-07 08:40:00|27200.89|27200.89|27181.82|27181.82|27201.3|27201.3|27181.58|27181.58|0
1625647500000|2021-07-07 08:45:00|27185.36|27185.36|27183.91|27183.91|27189.25|27189.25|27180.98|27180.98|0
1625647800000|2021-07-07 08:50:00|27187.45|27187.45|27201.4|27201.4|27208.47|27208.47|27187.45|27187.45|0
1625648100000|2021-07-07 08:55:00|27204.93|27204.93|27203.01|27203.01|27205.58|27205.58|27191.2|27191.2|0
1625648400000|2021-07-07 09:00:00|27206.54|27206.54|27220.61|27220.61|27220.61|27220.61|27203.54|27203.54|0
1625648700000|2021-07-07 09:05:00|27224.15|27224.15|27210.01|27210.01|27224.15|27224.15|27210.01|27210.01|0
1625649000000|2021-07-07 09:10:00|27213.54|27213.54|27197.48|27197.48|27214.14|27214.14|27197.07|27197.07|0
1625649300000|2021-07-07 09:15:00|27190.41|27190.41|27208.09|27208.09|27208.09|27208.09|27190.41|27190.41|0
1625649600000|2021-07-07 09:20:00|27211.62|27211.62|27212.82|27212.82|27212.82|27212.82|27208.09|27208.09|0
1625649900000|2021-07-07 09:25:00|27209.29|27209.29|27185.26|27185.26|27209.29|27209.29|27185.26|27185.26|0
1625650200000|2021-07-07 09:30:00|27186.08|27186.08|27177.78|27177.78|27196.28|27196.28|27174.25|27174.25|0
1625650500000|2021-07-07 09:35:00|27177.37|27177.37|27188.99|27188.99|27188.99|27188.99|27170.3|27170.3|0
1625650800000|2021-07-07 09:40:00|27189.4|27189.4|27181.61|27181.61|27211.81|27211.81|27181.61|27181.61|0
1625651100000|2021-07-07 09:45:00|27181.2|27181.2|27180.41|27180.41|27184.74|27184.74|27180|27180|0
1625651400000|2021-07-07 09:50:00|27173.34|27173.34|27181.13|27181.13|27181.13|27181.13|27161.65|27161.65|0
1625651700000|2021-07-07 09:55:00|27181.73|27181.73|27151.96|27151.96|27188.99|27188.99|27151.96|27151.96|0
1625652000000|2021-07-07 10:00:00|27144.89|27144.89|27148.01|27148.01|27173.16|27173.16|27144.89|27144.89|0
1625652300000|2021-07-07 10:05:00|27144.48|27144.48|27180.84|27180.84|27180.84|27180.84|27144.48|27144.48|0
1625652600000|2021-07-07 10:10:00|27177.3|27177.3|27153.52|27153.52|27191.44|27191.44|27153.52|27153.52|0
1625652900000|2021-07-07 10:15:00|27157.05|27157.05|27126.15|27126.15|27157.3|27157.3|27109.08|27109.08|0
1625653200000|2021-07-07 10:20:00|27122.62|27122.62|27134.89|27134.89|27146.69|27146.69|27122.62|27122.62|0
1625653500000|2021-07-07 10:25:00|27131.35|27131.35|27117.21|27117.21|27145.49|27145.49|27117.21|27117.21|0
1625653800000|2021-07-07 10:30:00|27116.39|27116.39|27111.05|27111.05|27123.46|27123.46|27111.05|27111.05|0
1625654100000|2021-07-07 10:35:00|27114.59|27114.59|27110.35|27110.35|27121.25|27121.25|27092.97|27092.97|0
1625654400000|2021-07-07 10:40:00|27111.08|27111.08|27122.47|27122.47|27126.01|27126.01|27111.08|27111.08|0
1625654700000|2021-07-07 10:45:00|27118.94|27118.94|27101.67|27101.67|27119.35|27119.35|27101.67|27101.67|0
1625655000000|2021-07-07 10:50:00|27105.21|27105.21|27086.45|27086.45|27105.21|27105.21|27086.45|27086.45|0
1625655300000|2021-07-07 10:55:00|27087.05|27087.05|27087.65|27087.65|27087.65|27087.65|27068.56|27068.56|0
1625655600000|2021-07-07 11:00:00|27098.26|27098.26|27064.66|27064.66|27098.26|27098.26|27064.66|27064.66|0
1625655900000|2021-07-07 11:05:00|27065.15|27065.15|27072.79|27072.79|27079.04|27079.04|27064.9|27064.9|0
1625656200000|2021-07-07 11:10:00|27065.72|27065.72|27065.31|27065.31|27068.85|27068.85|27054.11|27054.11|0
1625656500000|2021-07-07 11:15:00|27061.78|27061.78|27057.64|27057.64|27061.78|27061.78|27050.57|27050.57|0
1625656800000|2021-07-07 11:20:00|27054.11|27054.11|27051.39|27051.39|27062|27062|27047.04|27047.04|0
1625657100000|2021-07-07 11:25:00|27054.93|27054.93|27071.28|27071.28|27084.82|27084.82|27054.93|27054.93|0
1625657400000|2021-07-07 11:30:00|27067.75|27067.75|27075.13|27075.13|27075.13|27075.13|27063.2|27063.2|0
1625657700000|2021-07-07 11:35:00|27078.67|27078.67|27060.75|27060.75|27086.34|27086.34|27060.75|27060.75|0
1625658000000|2021-07-07 11:40:00|27064.29|27064.29|27056.81|27056.81|27067.82|27067.82|27053.68|27053.68|0
1625658300000|2021-07-07 11:45:00|27060.34|27060.34|27035.48|27035.48|27060.82|27060.82|27034.88|27034.88|0
1625658600000|2021-07-07 11:50:00|27031.94|27031.94|27036.99|27036.99|27040.31|27040.31|27029.7|27029.7|0
1625658900000|2021-07-07 11:55:00|27037.4|27037.4|27026.8|27026.8|27038.6|27038.6|27019.73|27019.73|0
1625659200000|2021-07-07 12:00:00|27033.87|27033.87|27005.78|27005.78|27033.87|27033.87|27005.78|27005.78|0
1625659500000|2021-07-07 12:05:00|27009.31|27009.31|26995.29|26995.29|27009.31|27009.31|26991.16|26991.16|0
1625659800000|2021-07-07 12:10:00|27002.36|27002.36|26992.99|26992.99|27026|27026|26992.58|26992.58|0
1625660100000|2021-07-07 12:15:00|26996.52|26996.52|26977.45|26977.45|27003.59|27003.59|26976.63|26976.63|0
1625660400000|2021-07-07 12:20:00|26977.86|26977.86|26981.01|26981.01|26992.85|26992.85|26976.63|26976.63|0
1625660700000|2021-07-07 12:25:00|26988.08|26988.08|26977.07|26977.07|26995.15|26995.15|26973.53|26973.53|0
1625661000000|2021-07-07 12:30:00|26984.14|26984.14|27003.93|27003.93|27003.93|27003.93|26982.72|26982.72|0
1625661300000|2021-07-07 12:35:00|27011|27011|27065|27065|27065|27065|27007.46|27007.46|0
1625661600000|2021-07-07 12:40:00|27068.54|27068.54|27040.26|27040.26|27068.54|27068.54|27033.19|27033.19|0
1625661900000|2021-07-07 12:45:00|27043.79|27043.79|27080.43|27080.43|27080.43|27080.43|27040.26|27040.26|0
1625662200000|2021-07-07 12:50:00|27087.5|27087.5|27094.25|27094.25|27100.91|27100.91|27076.41|27076.41|0
1625662500000|2021-07-07 12:55:00|27095.07|27095.07|27098.19|27098.19|27105.26|27105.26|27091.13|27091.13|0
1625662800000|2021-07-07 13:00:00|27094.66|27094.66|27072.44|27072.44|27094.66|27094.66|27072.44|27072.44|0
1625663100000|2021-07-07 13:05:00|27079.51|27079.51|27082.42|27082.42|27089.49|27089.49|27071|27071|0
1625663400000|2021-07-07 13:10:00|27083.02|27083.02|27059.19|27059.19|27083.02|27083.02|27059.19|27059.19|0
1625663700000|2021-07-07 13:15:00|27062.72|27062.72|27076.26|27076.26|27079.8|27079.8|27062.72|27062.72|0
1625664000000|2021-07-07 13:20:00|27076.86|27076.86|27107.89|27107.89|27114.96|27114.96|27076.86|27076.86|0
1625664300000|2021-07-07 13:25:00|27107.29|27107.29|27118.5|27118.5|27132.64|27132.64|27100.22|27100.22|0
1625664600000|2021-07-07 13:30:00|27125.57|27125.57|27190.28|27190.28|27190.28|27190.28|27125.57|27125.57|0
1625664900000|2021-07-07 13:35:00|27186.75|27186.75|27175.9|27175.9|27190.94|27190.94|27162.25|27162.25|0
1625665200000|2021-07-07 13:40:00|27177.1|27177.1|27193.69|27193.69|27197.23|27197.23|27170.03|27170.03|0
1625665500000|2021-07-07 13:45:00|27200.76|27200.76|27230.24|27230.24|27233.18|27233.18|27200.76|27200.76|0
1625665800000|2021-07-07 13:50:00|27226.71|27226.71|27203.65|27203.65|27244.57|27244.57|27203.65|27203.65|0
1625666100000|2021-07-07 13:55:00|27210.72|27210.72|27198.91|27198.91|27214.25|27214.25|27195.57|27195.57|0
1625666400000|2021-07-07 14:00:00|27202.44|27202.44|27240.49|27240.49|27240.49|27240.49|27195.37|27195.37|0
1625666700000|2021-07-07 14:05:00|27236.95|27236.95|27244.22|27244.22|27244.22|27244.22|27225.1|27225.1|0
1625667000000|2021-07-07 14:10:00|27244.63|27244.63|27232.4|27232.4|27244.63|27244.63|27227.84|27227.84|0
1625667300000|2021-07-07 14:15:00|27235.93|27235.93|27216.48|27216.48|27237.5|27237.5|27207.9|27207.9|0
1625667600000|2021-07-07 14:20:00|27212.95|27212.95|27239.09|27239.09|27257.9|27257.9|27212.76|27212.76|0
1625667900000|2021-07-07 14:25:00|27242.63|27242.63|27258.25|27258.25|27264.25|27264.25|27239.09|27239.09|0
1625668200000|2021-07-07 14:30:00|27257.65|27257.65|27298.03|27298.03|27308.01|27308.01|27257.65|27257.65|0
1625668500000|2021-07-07 14:35:00|27298.28|27298.28|27298.9|27298.9|27311|27311|27288.53|27288.53|0
1625668800000|2021-07-07 14:40:00|27298.65|27298.65|27300.21|27300.21|27311.06|27311.06|27288.05|27288.05|0
1625669100000|2021-07-07 14:45:00|27299.97|27299.97|27311.42|27311.42|27326.16|27326.16|27296.44|27296.44|0
1625669400000|2021-07-07 14:50:00|27314.96|27314.96|27235.95|27235.95|27319.5|27319.5|27232.42|27232.42|0
1625669700000|2021-07-07 14:55:00|27239.49|27239.49|27272.89|27272.89|27283.33|27283.33|27239.49|27239.49|0
1625670000000|2021-07-07 15:00:00|27272.29|27272.29|27289.18|27289.18|27310.53|27310.53|27272.29|27272.29|0
1625670300000|2021-07-07 15:05:00|27282.11|27282.11|27321.11|27321.11|27331.12|27331.12|27272.81|27272.81|0
1625670600000|2021-07-07 15:10:00|27324.65|27324.65|27330.01|27330.01|27339.39|27339.39|27317.58|27317.58|0
1625670900000|2021-07-07 15:15:00|27326.48|27326.48|27336.67|27336.67|27363.03|27363.03|27326.48|27326.48|0
1625671200000|2021-07-07 15:20:00|27340.21|27340.21|27330.87|27330.87|27357.88|27357.88|27328.16|27328.16|0
1625671500000|2021-07-07 15:25:00|27337.94|27337.94|27315.09|27315.09|27345.26|27345.26|27303.94|27303.94|0
1625728500000|2021-07-08 07:15:00|27205.28|27205.28|27178.17|27178.17|27229.43|27229.43|27174.63|27174.63|0
1625728800000|2021-07-08 07:20:00|27185.24|27185.24|27185.66|27185.66|27185.66|27185.66|27140.84|27140.84|0
1625729100000|2021-07-08 07:25:00|27187.3|27187.3|27226.75|27226.75|27233.81|27233.81|27172.93|27172.93|0
1625729400000|2021-07-08 07:30:00|27219.68|27219.68|27166.37|27166.37|27239.28|27239.28|27162.83|27162.83|0
1625729700000|2021-07-08 07:35:00|27169.9|27169.9|27181.39|27181.39|27188.46|27188.46|27151.82|27151.82|0
1625730000000|2021-07-08 07:40:00|27160.18|27160.18|27123.07|27123.07|27163.72|27163.72|27103.5|27103.5|0
1625730300000|2021-07-08 07:45:00|27112.47|27112.47|27110.72|27110.72|27132.4|27132.4|27048.72|27048.72|0
1625730600000|2021-07-08 07:50:00|27100.11|27100.11|27093.78|27093.78|27106.58|27106.58|27074.91|27074.91|0
1625730900000|2021-07-08 07:55:00|27100.85|27100.85|27162.42|27162.42|27162.42|27162.42|27093.78|27093.78|0
1625731200000|2021-07-08 08:00:00|27151.82|27151.82|27092.73|27092.73|27159.61|27159.61|27082.73|27082.73|0
1625731500000|2021-07-08 08:05:00|27082.13|27082.13|27132.96|27132.96|27137.1|27137.1|27075.47|27075.47|0
1625731800000|2021-07-08 08:10:00|27122.36|27122.36|27164.18|27164.18|27167.71|27167.71|27117.81|27117.81|0
1625732100000|2021-07-08 08:15:00|27164.78|27164.78|27177|27177|27191.74|27191.74|27157.71|27157.71|0
1625732400000|2021-07-08 08:20:00|27169.93|27169.93|27136.5|27136.5|27180.12|27180.12|27136.5|27136.5|0
1625732700000|2021-07-08 08:25:00|27137.1|27137.1|27087.03|27087.03|27137.1|27137.1|27085.89|27085.89|0
1625733000000|2021-07-08 08:30:00|27090.56|27090.56|27095.71|27095.71|27099.24|27099.24|27066.06|27066.06|0
1625733300000|2021-07-08 08:35:00|27088.64|27088.64|27106.31|27106.31|27106.91|27106.91|27085.1|27085.1|0
1625733600000|2021-07-08 08:40:00|27095.71|27095.71|27083.66|27083.66|27099.24|27099.24|27069.52|27069.52|0
1625733900000|2021-07-08 08:45:00|27073.05|27073.05|27084.91|27084.91|27095.27|27095.27|27063.05|27063.05|0
1625734200000|2021-07-08 08:50:00|27077.84|27077.84|27035.83|27035.83|27077.84|27077.84|27035.83|27035.83|0
1625734500000|2021-07-08 08:55:00|27039.37|27039.37|27022.82|27022.82|27053.51|27053.51|27018.06|27018.06|0
1625734800000|2021-07-08 09:00:00|27015.75|27015.75|27004.55|27004.55|27026.6|27026.6|26997.48|26997.48|0
1625735100000|2021-07-08 09:05:00|27015.15|27015.15|27000.62|27000.62|27015.15|27015.15|26993.8|26993.8|0
1625735400000|2021-07-08 09:10:00|26997.09|26997.09|27011.71|27011.71|27011.71|27011.71|26988.82|26988.82|0
1625735700000|2021-07-08 09:15:00|27008.18|27008.18|26979.08|26979.08|27008.18|27008.18|26979.08|26979.08|0
1625736000000|2021-07-08 09:20:00|26978.48|26978.48|26980.01|26980.01|26999.2|26999.2|26976.24|26976.24|0
1625736300000|2021-07-08 09:25:00|26979.6|26979.6|27016.09|27016.09|27030.23|27030.23|26979.6|26979.6|0
1625736600000|2021-07-08 09:30:00|27019.62|27019.62|27032.52|27032.52|27032.52|27032.52|27010.71|27010.71|0
1625736900000|2021-07-08 09:35:00|27025.45|27025.45|26988.9|26988.9|27025.45|27025.45|26988.9|26988.9|0
1625737200000|2021-07-08 09:40:00|26988.29|26988.29|27021.53|27021.53|27039.2|27039.2|26977.69|26977.69|0
1625737500000|2021-07-08 09:45:00|27017.99|27017.99|27049.52|27049.52|27050.53|27050.53|27009.6|27009.6|0
1625737800000|2021-07-08 09:50:00|27045.98|27045.98|27020.23|27020.23|27045.98|27045.98|27016.09|27016.09|0
1625738100000|2021-07-08 09:55:00|27019.62|27019.62|26989.73|26989.73|27019.62|27019.62|26985.59|26985.59|0
1625738400000|2021-07-08 10:00:00|26993.26|26993.26|26963.19|26963.19|26996.8|26996.8|26950.59|26950.59|0
1625738700000|2021-07-08 10:05:00|26956.12|26956.12|26907.13|26907.13|26956.72|26956.72|26907.13|26907.13|0
1625739000000|2021-07-08 10:10:00|26906.53|26906.53|26873.77|26873.77|26906.53|26906.53|26873.77|26873.77|0
1625739300000|2021-07-08 10:15:00|26877.3|26877.3|26889.9|26889.9|26893.43|26893.43|26856.5|26856.5|0
1625739600000|2021-07-08 10:20:00|26889.66|26889.66|26869.35|26869.35|26889.66|26889.66|26859.88|26859.88|0
1625739900000|2021-07-08 10:25:00|26862.29|26862.29|26858.55|26858.55|26870.49|26870.49|26856.35|26856.35|0
1625740200000|2021-07-08 10:30:00|26858.15|26858.15|26840.15|26840.15|26862.09|26862.09|26820.99|26820.99|0
1625740500000|2021-07-08 10:35:00|26843.69|26843.69|26867.05|26867.05|26900.47|26900.47|26843.69|26843.69|0
1625740800000|2021-07-08 10:40:00|26870.58|26870.58|26836.09|26836.09|26870.58|26870.58|26815.89|26815.89|0
1625741100000|2021-07-08 10:45:00|26829.02|26829.02|26844.97|26844.97|26866.78|26866.78|26829.02|26829.02|0
1625741400000|2021-07-08 10:50:00|26841.44|26841.44|26881.92|26881.92|26884.15|26884.15|26830.83|26830.83|0
1625741700000|2021-07-08 10:55:00|26892.52|26892.52|26858.24|26858.24|26892.52|26892.52|26835.95|26835.95|0
1625742000000|2021-07-08 11:00:00|26861.78|26861.78|26886.65|26886.65|26897.26|26897.26|26860.65|26860.65|0
1625742300000|2021-07-08 11:05:00|26893.72|26893.72|26820.81|26820.81|26896.12|26896.12|26813.74|26813.74|0
1625742600000|2021-07-08 11:10:00|26813.74|26813.74|26824.72|26824.72|26835.33|26835.33|26790.6|26790.6|0
1625742900000|2021-07-08 11:15:00|26831.79|26831.79|26828.86|26828.86|26843|26843|26817.65|26817.65|0
1625743200000|2021-07-08 11:20:00|26828.26|26828.26|26838.86|26838.86|26849.47|26849.47|26821.19|26821.19|0
1625743500000|2021-07-08 11:25:00|26835.33|26835.33|26801.18|26801.18|26835.33|26835.33|26797.64|26797.64|0
1625743800000|2021-07-08 11:30:00|26804.71|26804.71|26791.06|26791.06|26804.71|26804.71|26775.35|26775.35|0
1625744100000|2021-07-08 11:35:00|26794.59|26794.59|26804.15|26804.15|26804.15|26804.15|26789.6|26789.6|0
1625744400000|2021-07-08 11:40:00|26797.08|26797.08|26779|26779|26797.08|26797.08|26768.45|26768.45|0
1625744700000|2021-07-08 11:45:00|26779.24|26779.24|26786.09|26786.09|26789.63|26789.63|26764.47|26764.47|0
1625745000000|2021-07-08 11:50:00|26796.7|26796.7|26769.66|26769.66|26807.3|26807.3|26769.66|26769.66|0
1625745300000|2021-07-08 11:55:00|26773.19|26773.19|26777.28|26777.28|26790.74|26790.74|26751.98|26751.98|0
1625745600000|2021-07-08 12:00:00|26780.81|26780.81|26780.09|26780.09|26780.81|26780.81|26758.64|26758.64|0
1625745900000|2021-07-08 12:05:00|26783.63|26783.63|26754.51|26754.51|26783.63|26783.63|26754.51|26754.51|0
1625746200000|2021-07-08 12:10:00|26750.97|26750.97|26786.36|26786.36|26786.36|26786.36|26742.74|26742.74|0
1625746500000|2021-07-08 12:15:00|26786.96|26786.96|26822.05|26822.05|26822.05|26822.05|26783.43|26783.43|0
1625746800000|2021-07-08 12:20:00|26825.59|26825.59|26814.75|26814.75|26826.43|26826.43|26793.41|26793.41|0
1625747100000|2021-07-08 12:25:00|26814.34|26814.34|26818.72|26818.72|26831.42|26831.42|26806.67|26806.67|0
1625747400000|2021-07-08 12:30:00|26822.26|26822.26|26807.8|26807.8|26858.21|26858.21|26797.2|26797.2|0
1625747700000|2021-07-08 12:35:00|26804.27|26804.27|26841.88|26841.88|26841.88|26841.88|26804.27|26804.27|0
1625748000000|2021-07-08 12:40:00|26845.41|26845.41|26840.02|26840.02|26848.95|26848.95|26823.19|26823.19|0
1625748300000|2021-07-08 12:45:00|26840.63|26840.63|26836.65|26836.65|26840.63|26840.63|26815.92|26815.92|0
1625748600000|2021-07-08 12:50:00|26837.25|26837.25|26840.78|26840.78|26854.92|26854.92|26826.04|26826.04|0
1625748900000|2021-07-08 12:55:00|26844.32|26844.32|26833.71|26833.71|26844.32|26844.32|26819.58|26819.58|0
1625749200000|2021-07-08 13:00:00|26834.12|26834.12|26804.86|26804.86|26834.12|26834.12|26804.86|26804.86|0
1625749500000|2021-07-08 13:05:00|26797.79|26797.79|26755.71|26755.71|26797.79|26797.79|26752.17|26752.17|0
1625749800000|2021-07-08 13:10:00|26759.24|26759.24|26780.09|26780.09|26787.16|26787.16|26759.24|26759.24|0
1625750100000|2021-07-08 13:15:00|26773.02|26773.02|26790.51|26790.51|26790.51|26790.51|26769.3|26769.3|0
1625750400000|2021-07-08 13:20:00|26794.04|26794.04|26789.19|26789.19|26799.55|26799.55|26785.05|26785.05|0
1625750700000|2021-07-08 13:25:00|26792.72|26792.72|26791.45|26791.45|26811.82|26811.82|26787.67|26787.67|0
1625751000000|2021-07-08 13:30:00|26793.22|26793.22|26786.3|26786.3|26798.35|26798.35|26743.28|26743.28|0
1625751300000|2021-07-08 13:35:00|26782.77|26782.77|26815.57|26815.57|26822.64|26822.64|26749.32|26749.32|0
1625751600000|2021-07-08 13:40:00|26815.81|26815.81|26804.61|26804.61|26837.02|26837.02|26800.06|26800.06|0
1625751900000|2021-07-08 13:45:00|26811.68|26811.68|26784.51|26784.51|26816.63|26816.63|26769.53|26769.53|0
1625752200000|2021-07-08 13:50:00|26788.04|26788.04|26854.11|26854.11|26864.3|26864.3|26759.76|26759.76|0
1625752500000|2021-07-08 13:55:00|26854.52|26854.52|26860.22|26860.22|26868.66|26868.66|26829.84|26829.84|0
1625752800000|2021-07-08 14:00:00|26863.75|26863.75|26823.2|26823.2|26871.42|26871.42|26821.45|26821.45|0
1625753100000|2021-07-08 14:05:00|26826.73|26826.73|26789.94|26789.94|26830.65|26830.65|26789.94|26789.94|0
1625753400000|2021-07-08 14:10:00|26789.53|26789.53|26756.34|26756.34|26789.53|26789.53|26745.73|26745.73|0
1625753700000|2021-07-08 14:15:00|26756.94|26756.94|26712.98|26712.98|26757.54|26757.54|26680.33|26680.33|0
1625754000000|2021-07-08 14:20:00|26705.91|26705.91|26722.21|26722.21|26725.75|26725.75|26701.53|26701.53|0
1625754300000|2021-07-08 14:25:00|26722.62|26722.62|26803.21|26803.21|26803.21|26803.21|26722.62|26722.62|0
1625754600000|2021-07-08 14:30:00|26803.62|26803.62|26764.37|26764.37|26817.52|26817.52|26758.75|26758.75|0
1625754900000|2021-07-08 14:35:00|26767.91|26767.91|26753.95|26753.95|26785.34|26785.34|26729.62|26729.62|0
1625755200000|2021-07-08 14:40:00|26750.42|26750.42|26788.39|26788.39|26788.39|26788.39|26724.58|26724.58|0
1625755500000|2021-07-08 14:45:00|26784.85|26784.85|26763.04|26763.04|26784.85|26784.85|26757.7|26757.7|0
1625755800000|2021-07-08 14:50:00|26766.58|26766.58|26814.24|26814.24|26818.16|26818.16|26755.37|26755.37|0
1625756100000|2021-07-08 14:55:00|26807.17|26807.17|26779.08|26779.08|26807.17|26807.17|26763.14|26763.14|0
1625756400000|2021-07-08 15:00:00|26775.55|26775.55|26792.55|26792.55|26801.95|26801.95|26771.41|26771.41|0
1625756700000|2021-07-08 15:05:00|26789.01|26789.01|26811.14|26811.14|26816.44|26816.44|26777.69|26777.69|0
1625757000000|2021-07-08 15:10:00|26812.91|26812.91|26805.61|26805.61|26817.01|26817.01|26795.61|26795.61|0
1625757300000|2021-07-08 15:15:00|26806.21|26806.21|26837.47|26837.47|26862.82|26862.82|26791.66|26791.66|0
1625757600000|2021-07-08 15:20:00|26833.94|26833.94|26879.51|26879.51|26902.96|26902.96|26833.94|26833.94|0
1625757900000|2021-07-08 15:25:00|26875.97|26875.97|26868.03|26868.03|26896.91|26896.91|26857.43|26857.43|0
1625814900000|2021-07-09 07:15:00|27006.84|27006.84|26965.62|26965.62|27017.85|27017.85|26965.62|26965.62|0
1625815200000|2021-07-09 07:20:00|26969.16|26969.16|26990.63|26990.63|26997.68|26997.68|26955.02|26955.02|0
1625815500000|2021-07-09 07:25:00|26983.56|26983.56|26922.35|26922.35|26998.9|26998.9|26915.88|26915.88|0
1625815800000|2021-07-09 07:30:00|26936.48|26936.48|26978.36|26978.36|26988.96|26988.96|26935.88|26935.88|0
1625816100000|2021-07-09 07:35:00|26979.18|26979.18|27065.86|27065.86|27065.86|27065.86|26979.18|26979.18|0
1625816400000|2021-07-09 07:40:00|27072.93|27072.93|27037.39|27037.39|27076.47|27076.47|27037.39|27037.39|0
1625816700000|2021-07-09 07:45:00|27040.93|27040.93|27032.44|27032.44|27055.07|27055.07|27019.12|27019.12|0
1625817000000|2021-07-09 07:50:00|27033.04|27033.04|27022.95|27022.95|27039.8|27039.8|27015.28|27015.28|0
1625817300000|2021-07-09 07:55:00|27026.49|27026.49|26998.88|26998.88|27030.02|27030.02|26995.34|26995.34|0
1625817600000|2021-07-09 08:00:00|27005.95|27005.95|26990.46|26990.46|27021.7|27021.7|26979.45|26979.45|0
1625817900000|2021-07-09 08:05:00|27001.07|27001.07|27004.32|27004.32|27029.59|27029.59|27000.3|27000.3|0
1625818200000|2021-07-09 08:10:00|27000.78|27000.78|27024.26|27024.26|27024.26|27024.26|27000.78|27000.78|0
1625818500000|2021-07-09 08:15:00|27020.72|27020.72|26981.91|26981.91|27026.06|27026.06|26977.89|26977.89|0
1625818800000|2021-07-09 08:20:00|26985.45|26985.45|26990.59|26990.59|27007.67|27007.67|26985.45|26985.45|0
1625819100000|2021-07-09 08:25:00|26997.66|26997.66|26979.39|26979.39|27001.2|27001.2|26975.85|26975.85|0
1625819400000|2021-07-09 08:30:00|26978.98|26978.98|26992.54|26992.54|27001.27|27001.27|26978.98|26978.98|0
1625819700000|2021-07-09 08:35:00|26999.61|26999.61|27000.38|27000.38|27015.96|27015.96|26993.14|26993.14|0
1625820000000|2021-07-09 08:40:00|26993.31|26993.31|26990.21|26990.21|27014.64|27014.64|26990.21|26990.21|0
1625820300000|2021-07-09 08:45:00|27004.35|27004.35|27002.01|27002.01|27020.29|27020.29|27002.01|27002.01|0
1625820600000|2021-07-09 08:50:00|27005.55|27005.55|26960.08|26960.08|27005.55|27005.55|26960.08|26960.08|0
1625820900000|2021-07-09 08:55:00|26967.15|26967.15|26976.55|26976.55|26977.75|26977.75|26967.15|26967.15|0
1625821200000|2021-07-09 09:00:00|26976.07|26976.07|27009.93|27009.93|27009.93|27009.93|26976.07|26976.07|0
1625821500000|2021-07-09 09:05:00|27013.46|27013.46|26964.7|26964.7|27013.51|27013.51|26964.7|26964.7|0
1625821800000|2021-07-09 09:10:00|26968.23|26968.23|26922.39|26922.39|26979.44|26979.44|26922.39|26922.39|0
1625822100000|2021-07-09 09:15:00|26918.86|26918.86|26965.82|26965.82|26975.83|26975.83|26918.86|26918.86|0
1625822400000|2021-07-09 09:20:00|26962.29|26962.29|26966.23|26966.23|26972.89|26972.89|26962.29|26962.29|0
1625822700000|2021-07-09 09:25:00|26973.3|26973.3|26948.49|26948.49|26973.3|26973.3|26939.69|26939.69|0
1625823000000|2021-07-09 09:30:00|26952.02|26952.02|26915.4|26915.4|26960.1|26960.1|26915.4|26915.4|0
1625823300000|2021-07-09 09:35:00|26926|26926|26939.79|26939.79|26950.99|26950.99|26924.44|26924.44|0
1625823600000|2021-07-09 09:40:00|26943.32|26943.32|26939.79|26939.79|26950.39|26950.39|26932.11|26932.11|0
1625823900000|2021-07-09 09:45:00|26943.32|26943.32|26897.49|26897.49|26946.85|26946.85|26886.88|26886.88|0
1625824200000|2021-07-09 09:50:00|26897.25|26897.25|26906.84|26906.84|26913.91|26913.91|26895.82|26895.82|0
1625824500000|2021-07-09 09:55:00|26913.91|26913.91|26902.95|26902.95|26917.44|26917.44|26881.49|26881.49|0
1625824800000|2021-07-09 10:00:00|26892.34|26892.34|26870.79|26870.79|26894.46|26894.46|26863.48|26863.48|0
1625825100000|2021-07-09 10:05:00|26871.39|26871.39|26892.96|26892.96|26892.96|26892.96|26849.94|26849.94|0
1625825400000|2021-07-09 10:10:00|26907.1|26907.1|26896.38|26896.38|26907.1|26907.1|26882.36|26882.36|0
1625825700000|2021-07-09 10:15:00|26895.78|26895.78|26932.48|26932.48|26932.48|26932.48|26895.42|26895.42|0
1625826000000|2021-07-09 10:20:00|26925.41|26925.41|26921.69|26921.69|26936.02|26936.02|26917.55|26917.55|0
1625826300000|2021-07-09 10:25:00|26921.09|26921.09|26897.95|26897.95|26921.09|26921.09|26897.95|26897.95|0
1625826600000|2021-07-09 10:30:00|26901.48|26901.48|26915.62|26915.62|26919.4|26919.4|26897.95|26897.95|0
1625826900000|2021-07-09 10:35:00|26915.02|26915.02|26918.56|26918.56|26929.16|26929.16|26911.49|26911.49|0
1625827200000|2021-07-09 10:40:00|26915.02|26915.02|26921.2|26921.2|26924.14|26924.14|26915.02|26915.02|0
1625827500000|2021-07-09 10:45:00|26917.67|26917.67|26931.81|26931.81|26931.81|26931.81|26917.67|26917.67|0
1625827800000|2021-07-09 10:50:00|26932.05|26932.05|26908.74|26908.74|26932.05|26932.05|26908.74|26908.74|0
1625828100000|2021-07-09 10:55:00|26908.33|26908.33|26877.46|26877.46|26912.09|26912.09|26870.39|26870.39|0
1625828400000|2021-07-09 11:00:00|26877.87|26877.87|26893.62|26893.62|26907.76|26907.76|26877.87|26877.87|0
1625828700000|2021-07-09 11:05:00|26883.02|26883.02|26878.47|26878.47|26886.55|26886.55|26864.93|26864.93|0
1625829000000|2021-07-09 11:10:00|26885.54|26885.54|26871.4|26871.4|26889.08|26889.08|26871.4|26871.4|0
1625829300000|2021-07-09 11:15:00|26874.94|26874.94|26866.88|26866.88|26894.03|26894.03|26856.28|26856.28|0
1625829600000|2021-07-09 11:20:00|26862.94|26862.94|26872.03|26872.03|26872.03|26872.03|26862.94|26862.94|0
1625829900000|2021-07-09 11:25:00|26875.56|26875.56|26872.03|26872.03|26879.1|26879.1|26864.96|26864.96|0
1625830200000|2021-07-09 11:30:00|26868.49|26868.49|26875.86|26875.86|26882.93|26882.93|26852.74|26852.74|0
1625830500000|2021-07-09 11:35:00|26876.27|26876.27|26866.96|26866.96|26876.27|26876.27|26857.17|26857.17|0
1625830800000|2021-07-09 11:40:00|26870.49|26870.49|26888.77|26888.77|26888.77|26888.77|26856.35|26856.35|0
1625831100000|2021-07-09 11:45:00|26889.37|26889.37|26905.44|26905.44|26905.44|26905.44|26874.03|26874.03|0
1625831400000|2021-07-09 11:50:00|26904.23|26904.23|26929.39|26929.39|26936.46|26936.46|26904.23|26904.23|0
1625831700000|2021-07-09 11:55:00|26925.85|26925.85|26926.57|26926.57|26929.39|26929.39|26915.17|26915.17|0
1625832000000|2021-07-09 12:00:00|26930.11|26930.11|26944.08|26944.08|26944.08|26944.08|26915.37|26915.37|0
1625832300000|2021-07-09 12:05:00|26943.67|26943.67|26933.37|26933.37|26943.97|26943.97|26925.59|26925.59|0
1625832600000|2021-07-09 12:10:00|26926.06|26926.06|26909.34|26909.34|26929.59|26929.59|26902.27|26902.27|0
1625832900000|2021-07-09 12:15:00|26912.87|26912.87|26916.41|26916.41|26927.01|26927.01|26905.8|26905.8|0
1625833200000|2021-07-09 12:20:00|26923.48|26923.48|26914.8|26914.8|26923.48|26923.48|26907.32|26907.32|0
1625833500000|2021-07-09 12:25:00|26914.2|26914.2|26921.27|26921.27|26927.73|26927.73|26902.99|26902.99|0
1625833800000|2021-07-09 12:30:00|26924.8|26924.8|26915.21|26915.21|26928.34|26928.34|26911.07|26911.07|0
1625834100000|2021-07-09 12:35:00|26908.14|26908.14|26908.55|26908.55|26919.15|26919.15|26905.01|26905.01|0
1625834400000|2021-07-09 12:40:00|26908.3|26908.3|26899.51|26899.51|26917.19|26917.19|26895.98|26895.98|0
1625834700000|2021-07-09 12:45:00|26903.05|26903.05|26909.51|26909.51|26916.58|26916.58|26895.38|26895.38|0
1625835000000|2021-07-09 12:50:00|26909.76|26909.76|26865.51|26865.51|26928.03|26928.03|26865.51|26865.51|0
1625835300000|2021-07-09 12:55:00|26869.04|26869.04|26856.1|26856.1|26890.01|26890.01|26841.97|26841.97|0
1625835600000|2021-07-09 13:00:00|26859.64|26859.64|26849.03|26849.03|26864.43|26864.43|26844.9|26844.9|0
1625835900000|2021-07-09 13:05:00|26852.57|26852.57|26846.1|26846.1|26856.71|26856.71|26841.97|26841.97|0
1625836200000|2021-07-09 13:10:00|26842.57|26842.57|26848.65|26848.65|26848.65|26848.65|26835.5|26835.5|0
1625836500000|2021-07-09 13:15:00|26855.72|26855.72|26848.24|26848.24|26859.26|26859.26|26837.64|26837.64|0
1625836800000|2021-07-09 13:20:00|26844.71|26844.71|26832.71|26832.71|26848.24|26848.24|26822.11|26822.11|0
1625837100000|2021-07-09 13:25:00|26832.3|26832.3|26792.87|26792.87|26847.09|26847.09|26792.87|26792.87|0
1625837400000|2021-07-09 13:30:00|26792.46|26792.46|26817.84|26817.84|26826.53|26826.53|26787.45|26787.45|0
1625837700000|2021-07-09 13:35:00|26814.31|26814.31|26841.99|26841.99|26854.61|26854.61|26810.77|26810.77|0
1625838000000|2021-07-09 13:40:00|26842.59|26842.59|26833.02|26833.02|26858.53|26858.53|26833.02|26833.02|0
1625838300000|2021-07-09 13:45:00|26836.55|26836.55|26871.06|26871.06|26871.06|26871.06|26835.11|26835.11|0
1625838600000|2021-07-09 13:50:00|26874.59|26874.59|26883.38|26883.38|26890.56|26890.56|26869.35|26869.35|0
1625838900000|2021-07-09 13:55:00|26886.91|26886.91|26869.96|26869.96|26901.05|26901.05|26869.96|26869.96|0
1625839200000|2021-07-09 14:00:00|26869.36|26869.36|26891.36|26891.36|26902.57|26902.57|26868.95|26868.95|0
1625839500000|2021-07-09 14:05:00|26891.12|26891.12|26886.67|26886.67|26897.42|26897.42|26883.73|26883.73|0
1625839800000|2021-07-09 14:10:00|26887.08|26887.08|26863.84|26863.84|26887.08|26887.08|26860.31|26860.31|0
1625840100000|2021-07-09 14:15:00|26867.38|26867.38|26902.49|26902.49|26906.62|26906.62|26867.38|26867.38|0
1625840400000|2021-07-09 14:20:00|26898.95|26898.95|26899.55|26899.55|26921.96|26921.96|26896.62|26896.62|0
1625840700000|2021-07-09 14:25:00|26892.48|26892.48|26863.94|26863.94|26893.07|26893.07|26862.14|26862.14|0
1625841000000|2021-07-09 14:30:00|26864.19|26864.19|26866.28|26866.28|26883.95|26883.95|26859.08|26859.08|0
1625841300000|2021-07-09 14:35:00|26865.87|26865.87|26848.67|26848.67|26873.49|26873.49|26848.67|26848.67|0
1625841600000|2021-07-09 14:40:00|26852.2|26852.2|26843.27|26843.27|26852.2|26852.2|26834.04|26834.04|0
1625841900000|2021-07-09 14:45:00|26839.74|26839.74|26870.81|26870.81|26870.81|26870.81|26839.14|26839.14|0
1625842200000|2021-07-09 14:50:00|26874.34|26874.34|26842.89|26842.89|26874.34|26874.34|26836.42|26836.42|0
1625842500000|2021-07-09 14:55:00|26846.42|26846.42|26879.31|26879.31|26889.92|26889.92|26846.42|26846.42|0
1625842800000|2021-07-09 15:00:00|26878.9|26878.9|26882.33|26882.33|26896.47|26896.47|26875.37|26875.37|0
1625843100000|2021-07-09 15:05:00|26885.86|26885.86|26901.01|26901.01|26904.55|26904.55|26875.02|26875.02|0
1625843400000|2021-07-09 15:10:00|26893.94|26893.94|26896.69|26896.69|26900.22|26900.22|26877.59|26877.59|0
1625843700000|2021-07-09 15:15:00|26893.15|26893.15|26879.2|26879.2|26896.69|26896.69|26875.07|26875.07|0
1625844000000|2021-07-09 15:20:00|26875.67|26875.67|26879.15|26879.15|26901.56|26901.56|26871.89|26871.89|0
1625844300000|2021-07-09 15:25:00|26875.62|26875.62|26887.15|26887.15|26894.22|26894.22|26851.58|26851.58|0
1626074100000|2021-07-12 07:15:00|26997.88|26997.88|26947.19|26947.19|27010.29|27010.29|26946.59|26946.59|0
1626074400000|2021-07-12 07:20:00|26936.59|26936.59|26912.56|26912.56|26950.73|26950.73|26903.16|26903.16|0
1626074700000|2021-07-12 07:25:00|26909.02|26909.02|26905.82|26905.82|26912.05|26912.05|26878.94|26878.94|0
1626075000000|2021-07-12 07:30:00|26905.22|26905.22|26893.05|26893.05|26905.22|26905.22|26872.34|26872.34|0
1626075300000|2021-07-12 07:35:00|26892.64|26892.64|26898.43|26898.43|26918.99|26918.99|26892.64|26892.64|0
1626075600000|2021-07-12 07:40:00|26891.36|26891.36|26910.25|26910.25|26914.19|26914.19|26885.41|26885.41|0
1626075900000|2021-07-12 07:45:00|26906.71|26906.71|26917.92|26917.92|26921.45|26921.45|26891.97|26891.97|0
1626076200000|2021-07-12 07:50:00|26921.45|26921.45|26921.45|26921.45|26924.99|26924.99|26903.78|26903.78|0
1626076500000|2021-07-12 07:55:00|26924.99|26924.99|26927.51|26927.51|26942.66|26942.66|26920.85|26920.85|0
1626076800000|2021-07-12 08:00:00|26920.44|26920.44|26989.92|26989.92|26989.92|26989.92|26920.44|26920.44|0
1626077100000|2021-07-12 08:05:00|26986.39|26986.39|27024.14|27024.14|27031.62|27031.62|26975.78|26975.78|0
1626077400000|2021-07-12 08:10:00|27020.6|27020.6|27001.13|27001.13|27034.74|27034.74|27001.13|27001.13|0
1626077700000|2021-07-12 08:15:00|26997.59|26997.59|27005.63|27005.63|27005.63|27005.63|26989.92|26989.92|0
1626078000000|2021-07-12 08:20:00|27005.87|27005.87|26999.67|26999.67|27018.78|27018.78|26996.97|26996.97|0
1626078300000|2021-07-12 08:25:00|27003.2|27003.2|27002.55|27002.55|27006.08|27006.08|26977.8|26977.8|0
1626078600000|2021-07-12 08:30:00|26999.01|26999.01|26994.64|26994.64|27015.49|27015.49|26994.28|26994.28|0
1626078900000|2021-07-12 08:35:00|26998.17|26998.17|26998.77|26998.77|27002.31|27002.31|26994.64|26994.64|0
1626079200000|2021-07-12 08:40:00|26991.7|26991.7|27007.35|27007.35|27007.35|27007.35|26985.33|26985.33|0
1626079500000|2021-07-12 08:45:00|26996.75|26996.75|27008.37|27008.37|27008.37|27008.37|26993.21|26993.21|0
1626079800000|2021-07-12 08:50:00|27008.97|27008.97|27033.23|27033.23|27033.23|27033.23|27007.28|27007.28|0
1626080100000|2021-07-12 08:55:00|27029.69|27029.69|27015.14|27015.14|27029.69|27029.69|27008.07|27008.07|0
1626080400000|2021-07-12 09:00:00|27013.34|27013.34|27016.75|27016.75|27016.75|27016.75|27005.67|27005.67|0
1626080700000|2021-07-12 09:05:00|27013.21|27013.21|27020.53|27020.53|27020.53|27020.53|27013.21|27013.21|0
1626081000000|2021-07-12 09:10:00|27016.99|27016.99|27002.85|27002.85|27017.59|27017.59|26996.38|26996.38|0
1626081300000|2021-07-12 09:15:00|27002.37|27002.37|26997.17|26997.17|27009.2|27009.2|26997.17|26997.17|0
1626081600000|2021-07-12 09:20:00|27004.24|27004.24|27004.41|27004.41|27008.79|27008.79|27000.87|27000.87|0
1626081900000|2021-07-12 09:25:00|26997.34|26997.34|27004.19|27004.19|27026.46|27026.46|26997.34|26997.34|0
1626082200000|2021-07-12 09:30:00|26997.12|26997.12|26965.3|26965.3|26997.12|26997.12|26961.77|26961.77|0
1626082500000|2021-07-12 09:35:00|26961.77|26961.77|26966.32|26966.32|26983.99|26983.99|26961.77|26961.77|0
1626082800000|2021-07-12 09:40:00|26959.25|26959.25|26949.77|26949.77|26962.78|26962.78|26949.77|26949.77|0
1626083100000|2021-07-12 09:45:00|26949.36|26949.36|26944.64|26944.64|26949.36|26949.36|26937.58|26937.58|0
1626083400000|2021-07-12 09:50:00|26941.11|26941.11|26960.23|26960.23|26960.23|26960.23|26941.11|26941.11|0
1626083700000|2021-07-12 09:55:00|26963.76|26963.76|26968.86|26968.86|26968.86|26968.86|26945.85|26945.85|0
1626084000000|2021-07-12 10:00:00|26972.39|26972.39|26983.6|26983.6|26983.6|26983.6|26958.25|26958.25|0
1626084300000|2021-07-12 10:05:00|26987.13|26987.13|27005.87|27005.87|27009.4|27009.4|26987.13|26987.13|0
1626084600000|2021-07-12 10:10:00|27002.34|27002.34|26965.2|26965.2|27002.34|27002.34|26955.13|26955.13|0
1626084900000|2021-07-12 10:15:00|26958.13|26958.13|26979.75|26979.75|26983.29|26983.29|26957.72|26957.72|0
1626085200000|2021-07-12 10:20:00|26972.68|26972.68|26962.01|26962.01|26973.81|26973.81|26962.01|26962.01|0
1626085500000|2021-07-12 10:25:00|26962.61|26962.61|26967.56|26967.56|26972.3|26972.3|26962.01|26962.01|0
1626085800000|2021-07-12 10:30:00|26964.03|26964.03|26977.76|26977.76|26977.76|26977.76|26956.55|26956.55|0
1626086100000|2021-07-12 10:35:00|26978.17|26978.17|26978.17|26978.17|26986.44|26986.44|26975.84|26975.84|0
1626086400000|2021-07-12 10:40:00|26974.63|26974.63|26978.17|26978.17|26985.24|26985.24|26967.56|26967.56|0
1626086700000|2021-07-12 10:45:00|26985.24|26985.24|26977.38|26977.38|26985.24|26985.24|26973.24|26973.24|0
1626087000000|2021-07-12 10:50:00|26984.45|26984.45|27004.33|27004.33|27004.33|27004.33|26984.45|26984.45|0
1626087300000|2021-07-12 10:55:00|27000.8|27000.8|26973.05|26973.05|27000.8|27000.8|26973.05|26973.05|0
1626087600000|2021-07-12 11:00:00|26983.65|26983.65|26977.98|26977.98|26987.19|26987.19|26972.64|26972.64|0
1626087900000|2021-07-12 11:05:00|26978.58|26978.58|26992.72|26992.72|26992.72|26992.72|26978.58|26978.58|0
1626088200000|2021-07-12 11:10:00|27003.32|27003.32|27001.81|27001.81|27003.32|27003.32|26999.79|26999.79|0
1626088500000|2021-07-12 11:15:00|27001.21|27001.21|27004.74|27004.74|27004.74|27004.74|26997.67|26997.67|0
1626088800000|2021-07-12 11:20:00|27008.28|27008.28|27015.76|27015.76|27022.42|27022.42|27004.74|27004.74|0
1626089100000|2021-07-12 11:25:00|27022.83|27022.83|27037.19|27037.19|27039.18|27039.18|27022.83|27022.83|0
1626089400000|2021-07-12 11:30:00|27033.66|27033.66|27033.66|27033.66|27033.66|27033.66|27033.66|27033.66|0
1626089700000|2021-07-12 11:35:00|27034.14|27034.14|27040.39|27040.39|27040.39|27040.39|27026.25|27026.25|0
1626090000000|2021-07-12 11:40:00|27032.72|27032.72|27047.34|27047.34|27050.88|27050.88|27032.72|27032.72|0
1626090300000|2021-07-12 11:45:00|27054.41|27054.41|27034.88|27034.88|27054.41|27054.41|27034.88|27034.88|0
1626090600000|2021-07-12 11:50:00|27038.42|27038.42|27044.6|27044.6|27056.45|27056.45|27034.64|27034.64|0
1626090900000|2021-07-12 11:55:00|27048.13|27048.13|27035.48|27035.48|27048.13|27048.13|27031.95|27031.95|0
1626091200000|2021-07-12 12:00:00|27028.41|27028.41|27014.22|27014.22|27037.28|27037.28|27014.22|27014.22|0
1626091500000|2021-07-12 12:05:00|27013.62|27013.62|27007.39|27007.39|27013.62|27013.62|27000.73|27000.73|0
1626091800000|2021-07-12 12:10:00|27003.85|27003.85|27016.26|27016.26|27023.33|27023.33|27000.32|27000.32|0
1626092100000|2021-07-12 12:15:00|27012.73|27012.73|27007.62|27007.62|27018.23|27018.23|27004.09|27004.09|0
1626092400000|2021-07-12 12:20:00|27004.09|27004.09|26995.82|26995.82|27004.09|27004.09|26985.21|26985.21|0
1626092700000|2021-07-12 12:25:00|26992.28|26992.28|27029.41|27029.41|27029.65|27029.65|26992.28|26992.28|0
1626093000000|2021-07-12 12:30:00|27022.34|27022.34|27003.46|27003.46|27022.34|27022.34|26999.93|26999.93|0
1626093300000|2021-07-12 12:35:00|27007|27007|26992.13|26992.13|27007|27007|26992.13|26992.13|0
1626093600000|2021-07-12 12:40:00|26991.53|26991.53|27004.16|27004.16|27012.24|27012.24|26982.13|26982.13|0
1626093900000|2021-07-12 12:45:00|27004.4|27004.4|26997.52|26997.52|27004.83|27004.83|26997.52|26997.52|0
1626094200000|2021-07-12 12:50:00|26996.92|26996.92|27006.97|27006.97|27014.35|27014.35|26996.92|26996.92|0
1626094500000|2021-07-12 12:55:00|27007.57|27007.57|27038.52|27038.52|27038.52|27038.52|27007.57|27007.57|0
1626094800000|2021-07-12 13:00:00|27031.45|27031.45|27068.24|27068.24|27068.24|27068.24|27027.91|27027.91|0
1626095100000|2021-07-12 13:05:00|27071.78|27071.78|27069.44|27069.44|27078.85|27078.85|27065.91|27065.91|0
1626095400000|2021-07-12 13:10:00|27069.03|27069.03|27072.55|27072.55|27073.39|27073.39|27062.78|27062.78|0
1626095700000|2021-07-12 13:15:00|27065.48|27065.48|27046.41|27046.41|27067.62|27067.62|27046.41|27046.41|0
1626096000000|2021-07-12 13:20:00|27042.87|27042.87|27057.61|27057.61|27057.61|27057.61|27039.34|27039.34|0
1626096300000|2021-07-12 13:25:00|27057.2|27057.2|27016.15|27016.15|27060.14|27060.14|27016.15|27016.15|0
1626096600000|2021-07-12 13:30:00|27016.39|27016.39|27038.7|27038.7|27047.61|27047.61|27006.58|27006.58|0
1626096900000|2021-07-12 13:35:00|27045.77|27045.77|27002.69|27002.69|27048.1|27048.1|27002.44|27002.44|0
1626097200000|2021-07-12 13:40:00|27006.22|27006.22|26993.09|26993.09|27009.76|27009.76|26989.31|26989.31|0
1626097500000|2021-07-12 13:45:00|26989.55|26989.55|26965.41|26965.41|26990.75|26990.75|26954.8|26954.8|0
1626097800000|2021-07-12 13:50:00|26961.87|26961.87|26958.55|26958.55|26961.87|26961.87|26934.94|26934.94|0
1626098100000|2021-07-12 13:55:00|26962.09|26962.09|26948.84|26948.84|26963.29|26963.29|26937.94|26937.94|0
1626098400000|2021-07-12 14:00:00|26945.31|26945.31|26911.21|26911.21|26948.84|26948.84|26905.22|26905.22|0
1626098700000|2021-07-12 14:05:00|26918.28|26918.28|26933.14|26933.14|26947.04|26947.04|26914.82|26914.82|0
1626099000000|2021-07-12 14:10:00|26936.68|26936.68|26911.22|26911.22|26943.32|26943.32|26911.22|26911.22|0
1626099300000|2021-07-12 14:15:00|26910.97|26910.97|26949.43|26949.43|26952.96|26952.96|26910.97|26910.97|0
1626099600000|2021-07-12 14:20:00|26950.03|26950.03|26977.81|26977.81|26990.77|26990.77|26949.62|26949.62|0
1626099900000|2021-07-12 14:25:00|26977.09|26977.09|26963.43|26963.43|26988.18|26988.18|26963.43|26963.43|0
1626100200000|2021-07-12 14:30:00|26974.04|26974.04|26986.25|26986.25|26993.32|26993.32|26974.04|26974.04|0
1626100500000|2021-07-12 14:35:00|26989.79|26989.79|27000.05|27000.05|27001.6|27001.6|26986.2|26986.2|0
1626100800000|2021-07-12 14:40:00|27003.58|27003.58|26998.1|26998.1|27007.1|27007.1|26998.1|26998.1|0
1626101100000|2021-07-12 14:45:00|27005.17|27005.17|27005.89|27005.89|27009.66|27009.66|26995.52|26995.52|0
1626101400000|2021-07-12 14:50:00|27009.42|27009.42|27004.99|27004.99|27019.73|27019.73|27004.8|27004.8|0
1626101700000|2021-07-12 14:55:00|26997.92|26997.92|26995.88|26995.88|27004.2|27004.2|26987.85|26987.85|0
1626102000000|2021-07-12 15:00:00|26996.29|26996.29|26997.37|26997.37|27004.08|27004.08|26993.48|26993.48|0
1626102300000|2021-07-12 15:05:00|27000.91|27000.91|27005.04|27005.04|27005.04|27005.04|26989.89|26989.89|0
1626102600000|2021-07-12 15:10:00|27001.51|27001.51|27002.28|27002.28|27008.75|27008.75|27001.27|27001.27|0
1626102900000|2021-07-12 15:15:00|27005.81|27005.81|27020.72|27020.72|27023.84|27023.84|27005.57|27005.57|0
1626103200000|2021-07-12 15:20:00|27020.12|27020.12|27046.26|27046.26|27053.33|27053.33|27010.11|27010.11|0
1626103500000|2021-07-12 15:25:00|27046.67|27046.67|27025.33|27025.33|27049.6|27049.6|27015.81|27015.81|0
1626160500000|2021-07-13 07:15:00|27125.61|27125.61|27097.16|27097.16|27132.68|27132.68|27075.6|27075.6|0
1626160800000|2021-07-13 07:20:00|27086.55|27086.55|27074.15|27074.15|27093.62|27093.62|27052.94|27052.94|0
1626161100000|2021-07-13 07:25:00|27077.68|27077.68|27092.3|27092.3|27092.3|27092.3|27056.47|27056.47|0
1626161400000|2021-07-13 07:30:00|27092.71|27092.71|27091.51|27091.51|27118.47|27118.47|27080.9|27080.9|0
1626161700000|2021-07-13 07:35:00|27095.04|27095.04|27118.24|27118.24|27118.24|27118.24|27082.99|27082.99|0
1626162000000|2021-07-13 07:40:00|27114.71|27114.71|27105.56|27105.56|27119.94|27119.94|27105.56|27105.56|0
1626162300000|2021-07-13 07:45:00|27119.7|27119.7|27116.25|27116.25|27130.39|27130.39|27109.18|27109.18|0
1626162600000|2021-07-13 07:50:00|27105.65|27105.65|27088.89|27088.89|27105.65|27105.65|27088.89|27088.89|0
1626162900000|2021-07-13 07:55:00|27088.48|27088.48|27084.11|27084.11|27100.15|27100.15|27084.11|27084.11|0
1626163200000|2021-07-13 08:00:00|27083.7|27083.7|27098.01|27098.01|27098.25|27098.25|27083.7|27083.7|0
1626163500000|2021-07-13 08:05:00|27101.54|27101.54|27147.71|27147.71|27148.92|27148.92|27101.54|27101.54|0
1626163800000|2021-07-13 08:10:00|27148.31|27148.31|27152.77|27152.77|27152.77|27152.77|27127.78|27127.78|0
1626164100000|2021-07-13 08:15:00|27153.01|27153.01|27164.02|27164.02|27186.44|27186.44|27153.01|27153.01|0
1626164400000|2021-07-13 08:20:00|27160.49|27160.49|27148.87|27148.87|27171.09|27171.09|27148.87|27148.87|0
1626164700000|2021-07-13 08:25:00|27155.94|27155.94|27138.28|27138.28|27158.76|27158.76|27138.28|27138.28|0
1626165000000|2021-07-13 08:30:00|27138.88|27138.88|27116.06|27116.06|27140.09|27140.09|27116.06|27116.06|0
1626165300000|2021-07-13 08:35:00|27119.6|27119.6|27108.17|27108.17|27123.13|27123.13|27097.57|27097.57|0
1626165600000|2021-07-13 08:40:00|27107.57|27107.57|27114.04|27114.04|27125.66|27125.66|27107.57|27107.57|0
1626165900000|2021-07-13 08:45:00|27110.51|27110.51|27127.1|27127.1|27138.43|27138.43|27110.51|27110.51|0
1626166200000|2021-07-13 08:50:00|27120.03|27120.03|27093.6|27093.6|27122.96|27122.96|27083.23|27083.23|0
1626166500000|2021-07-13 08:55:00|27097.13|27097.13|27111.68|27111.68|27115.22|27115.22|27094.01|27094.01|0
1626166800000|2021-07-13 09:00:00|27108.15|27108.15|27129.11|27129.11|27129.11|27129.11|27108.15|27108.15|0
1626167100000|2021-07-13 09:05:00|27122.04|27122.04|27121.44|27121.44|27122.04|27122.04|27114.97|27114.97|0
1626167400000|2021-07-13 09:10:00|27121.03|27121.03|27134.4|27134.4|27134.4|27134.4|27113.8|27113.8|0
1626167700000|2021-07-13 09:15:00|27137.94|27137.94|27133.86|27133.86|27146.26|27146.26|27133.86|27133.86|0
1626168000000|2021-07-13 09:20:00|27133.61|27133.61|27111.92|27111.92|27140.2|27140.2|27111.92|27111.92|0
1626168300000|2021-07-13 09:25:00|27115.45|27115.45|27100.3|27100.3|27121.92|27121.92|27096.77|27096.77|0
1626168600000|2021-07-13 09:30:00|27099.89|27099.89|27103.43|27103.43|27110.5|27110.5|27096.36|27096.36|0
1626168900000|2021-07-13 09:35:00|27114.03|27114.03|27102.95|27102.95|27114.03|27114.03|27102.54|27102.54|0
1626169200000|2021-07-13 09:40:00|27102.7|27102.7|27117.44|27117.44|27117.44|27117.44|27099.17|27099.17|0
1626169500000|2021-07-13 09:45:00|27120.98|27120.98|27135.12|27135.12|27138.05|27138.05|27120.38|27120.38|0
1626169800000|2021-07-13 09:50:00|27142.19|27142.19|27144.88|27144.88|27149.26|27149.26|27138.65|27138.65|0
1626170100000|2021-07-13 09:55:00|27144.64|27144.64|27147.09|27147.09|27150.81|27150.81|27139.61|27139.61|0
1626170400000|2021-07-13 10:00:00|27143.55|27143.55|27162.93|27162.93|27183.53|27183.53|27142.95|27142.95|0
1626170700000|2021-07-13 10:05:00|27159.39|27159.39|27159.99|27159.99|27175.93|27175.93|27158.79|27158.79|0
1626171000000|2021-07-13 10:10:00|27159.02|27159.02|27135.97|27135.97|27166.09|27166.09|27135.97|27135.97|0
1626171300000|2021-07-13 10:15:00|27132.44|27132.44|27124.53|27124.53|27135.86|27135.86|27121.23|27121.23|0
1626171600000|2021-07-13 10:20:00|27123.93|27123.93|27109.09|27109.09|27123.93|27123.93|27105.07|27105.07|0
1626171900000|2021-07-13 10:25:00|27098.49|27098.49|27114.12|27114.12|27117.66|27117.66|27097.89|27097.89|0
1626172200000|2021-07-13 10:30:00|27110.18|27110.18|27106.4|27106.4|27113.71|27113.71|27102.86|27102.86|0
1626172500000|2021-07-13 10:35:00|27102.86|27102.86|27150.26|27150.26|27150.26|27150.26|27102.86|27102.86|0
1626172800000|2021-07-13 10:40:00|27146.73|27146.73|27173.81|27173.81|27173.81|27173.81|27143.19|27143.19|0
1626173100000|2021-07-13 10:45:00|27170.27|27170.27|27153.92|27153.92|27176.14|27176.14|27153.92|27153.92|0
1626173400000|2021-07-13 10:50:00|27153.44|27153.44|27173.44|27173.44|27173.44|27173.44|27153.2|27153.2|0
1626173700000|2021-07-13 10:55:00|27176.97|27176.97|27198.18|27198.18|27198.18|27198.18|27176.97|27176.97|0
1626174000000|2021-07-13 11:00:00|27194.65|27194.65|27212.32|27212.32|27215.86|27215.86|27194.65|27194.65|0
1626174300000|2021-07-13 11:05:00|27208.79|27208.79|27220.04|27220.04|27234.18|27234.18|27208.79|27208.79|0
1626174600000|2021-07-13 11:10:00|27212.97|27212.97|27247|27247|27249.33|27249.33|27212.97|27212.97|0
1626174900000|2021-07-13 11:15:00|27243.46|27243.46|27249.56|27249.56|27257.28|27257.28|27232.86|27232.86|0
1626175200000|2021-07-13 11:20:00|27246.02|27246.02|27234.82|27234.82|27253.09|27253.09|27234.21|27234.21|0
1626175500000|2021-07-13 11:25:00|27231.28|27231.28|27238.28|27238.28|27241.57|27241.57|27227.43|27227.43|0
1626175800000|2021-07-13 11:30:00|27245.35|27245.35|27232.63|27232.63|27253.43|27253.43|27232.63|27232.63|0
1626176100000|2021-07-13 11:35:00|27239.7|27239.7|27250.3|27250.3|27250.3|27250.3|27232.63|27232.63|0
1626176400000|2021-07-13 11:40:00|27250.9|27250.9|27257.56|27257.56|27261.1|27261.1|27250.49|27250.49|0
1626176700000|2021-07-13 11:45:00|27261.1|27261.1|27250.01|27250.01|27261.1|27261.1|27246.47|27246.47|0
1626177000000|2021-07-13 11:50:00|27253.54|27253.54|27224.74|27224.74|27257.92|27257.92|27224.74|27224.74|0
1626177300000|2021-07-13 11:55:00|27225.94|27225.94|27213.12|27213.12|27229.47|27229.47|27209.59|27209.59|0
1626177600000|2021-07-13 12:00:00|27212.71|27212.71|27227.26|27227.26|27230.8|27230.8|27212.71|27212.71|0
1626177900000|2021-07-13 12:05:00|27234.33|27234.33|27241.4|27241.4|27241.4|27241.4|27230.8|27230.8|0
1626178200000|2021-07-13 12:10:00|27237.87|27237.87|27233.85|27233.85|27237.87|27237.87|27230.55|27230.55|0
1626178500000|2021-07-13 12:15:00|27234.09|27234.09|27226.9|27226.9|27237.87|27237.87|27226.9|27226.9|0
1626178800000|2021-07-13 12:20:00|27228.71|27228.71|27236.38|27236.38|27244.05|27244.05|27228.71|27228.71|0
1626179100000|2021-07-13 12:25:00|27239.91|27239.91|27244.46|27244.46|27262.78|27262.78|27239.91|27239.91|0
1626179400000|2021-07-13 12:30:00|27244.05|27244.05|27288.18|27288.18|27306.58|27306.58|27217.5|27217.5|0
1626179700000|2021-07-13 12:35:00|27298.79|27298.79|27275.6|27275.6|27302.32|27302.32|27272.31|27272.31|0
1626180000000|2021-07-13 12:40:00|27272.06|27272.06|27277.77|27277.77|27281.3|27281.3|27270.7|27270.7|0
1626180300000|2021-07-13 12:45:00|27281.3|27281.3|27289.33|27289.33|27289.33|27289.33|27274.23|27274.23|0
1626180600000|2021-07-13 12:50:00|27288.13|27288.13|27285.44|27285.44|27297|27297|27284.18|27284.18|0
1626180900000|2021-07-13 12:55:00|27287.24|27287.24|27279.52|27279.52|27297.24|27297.24|27279.52|27279.52|0
1626181200000|2021-07-13 13:00:00|27272.45|27272.45|27303.78|27303.78|27303.78|27303.78|27254.77|27254.77|0
1626181500000|2021-07-13 13:05:00|27307.31|27307.31|27299.91|27299.91|27318.4|27318.4|27299.91|27299.91|0
1626181800000|2021-07-13 13:10:00|27296.37|27296.37|27292.18|27292.18|27296.37|27296.37|27291.7|27291.7|0
1626182100000|2021-07-13 13:15:00|27295.72|27295.72|27283.12|27283.12|27299.25|27299.25|27283.12|27283.12|0
1626182400000|2021-07-13 13:20:00|27286.66|27286.66|27315.35|27315.35|27315.35|27315.35|27286.66|27286.66|0
1626182700000|2021-07-13 13:25:00|27318.88|27318.88|27335.72|27335.72|27349.86|27349.86|27312.22|27312.22|0
1626183000000|2021-07-13 13:30:00|27328.65|27328.65|27353.27|27353.27|27356.8|27356.8|27308.04|27308.04|0
1626183300000|2021-07-13 13:35:00|27346.2|27346.2|27329.13|27329.13|27358.01|27358.01|27318.52|27318.52|0
1626183600000|2021-07-13 13:40:00|27329.73|27329.73|27352.01|27352.01|27359.08|27359.08|27326.55|27326.55|0
1626183900000|2021-07-13 13:45:00|27359.08|27359.08|27338.23|27338.23|27359.08|27359.08|27317.02|27317.02|0
1626184200000|2021-07-13 13:50:00|27337.99|27337.99|27356.68|27356.68|27364.95|27364.95|27337.99|27337.99|0
1626184500000|2021-07-13 13:55:00|27363.75|27363.75|27327.73|27327.73|27363.75|27363.75|27327.73|27327.73|0
1626184800000|2021-07-13 14:00:00|27327.32|27327.32|27317.26|27317.26|27327.32|27327.32|27301.92|27301.92|0
1626185100000|2021-07-13 14:05:00|27317.67|27317.67|27338.04|27338.04|27341.58|27341.58|27317.67|27317.67|0
1626185400000|2021-07-13 14:10:00|27338.64|27338.64|27345.11|27345.11|27345.71|27345.71|27329.96|27329.96|0
1626185700000|2021-07-13 14:15:00|27345.71|27345.71|27360.67|27360.67|27360.67|27360.67|27343|27343|0
1626186000000|2021-07-13 14:20:00|27364.21|27364.21|27384.74|27384.74|27399.24|27399.24|27357.14|27357.14|0
1626186300000|2021-07-13 14:25:00|27385.15|27385.15|27380.42|27380.42|27403.43|27403.43|27362.74|27362.74|0
1626186600000|2021-07-13 14:30:00|27376.88|27376.88|27361.5|27361.5|27385.56|27385.56|27361.5|27361.5|0
1626186900000|2021-07-13 14:35:00|27365.03|27365.03|27375.03|27375.03|27378.57|27378.57|27360.89|27360.89|0
1626187200000|2021-07-13 14:40:00|27378.57|27378.57|27381.74|27381.74|27400.62|27400.62|27378.57|27378.57|0
1626187500000|2021-07-13 14:45:00|27385.28|27385.28|27386.48|27386.48|27400.02|27400.02|27379.41|27379.41|0
1626187800000|2021-07-13 14:50:00|27390.02|27390.02|27377.51|27377.51|27392.01|27392.01|27377.02|27377.02|0
1626188100000|2021-07-13 14:55:00|27373.97|27373.97|27386.79|27386.79|27392.25|27392.25|27373.97|27373.97|0
1626188400000|2021-07-13 15:00:00|27386.19|27386.19|27394.32|27394.32|27404.51|27404.51|27372.05|27372.05|0
1626188700000|2021-07-13 15:05:00|27394.92|27394.92|27410.31|27410.31|27413.85|27413.85|27394.92|27394.92|0
1626189000000|2021-07-13 15:10:00|27409.9|27409.9|27402.42|27402.42|27409.9|27409.9|27394.75|27394.75|0
1626189300000|2021-07-13 15:15:00|27405.96|27405.96|27388.05|27388.05|27405.96|27405.96|27381.58|27381.58|0
1626189600000|2021-07-13 15:20:00|27391.58|27391.58|27381.53|27381.53|27397.33|27397.33|27381.04|27381.04|0
1626189900000|2021-07-13 15:25:00|27385.06|27385.06|27393.69|27393.69|27401.66|27401.66|27383.98|27383.98|0
1626246900000|2021-07-14 07:15:00|27258.07|27258.07|27207.19|27207.19|27261.6|27261.6|27207.19|27207.19|0
1626247200000|2021-07-14 07:20:00|27206.78|27206.78|27170.16|27170.16|27226.78|27226.78|27170.16|27170.16|0
1626247500000|2021-07-14 07:25:00|27180.76|27180.76|27176.26|27176.26|27197.35|27197.35|27151.25|27151.25|0
1626247800000|2021-07-14 07:30:00|27174.45|27174.45|27180.71|27180.71|27188.57|27188.57|27151.68|27151.68|0
1626248100000|2021-07-14 07:35:00|27180.11|27180.11|27234.2|27234.2|27234.2|27234.2|27180.11|27180.11|0
1626248400000|2021-07-14 07:40:00|27223.59|27223.59|27244.28|27244.28|27251.87|27251.87|27223.59|27223.59|0
1626248700000|2021-07-14 07:45:00|27240.74|27240.74|27227.36|27227.36|27240.74|27240.74|27200.88|27200.88|0
1626249000000|2021-07-14 07:50:00|27230.89|27230.89|27207.93|27207.93|27233.47|27233.47|27207.93|27207.93|0
1626249300000|2021-07-14 07:55:00|27207.52|27207.52|27196.32|27196.32|27207.52|27207.52|27171.57|27171.57|0
1626249600000|2021-07-14 08:00:00|27199.85|27199.85|27157.93|27157.93|27199.85|27199.85|27150.87|27150.87|0
1626249900000|2021-07-14 08:05:00|27165|27165|27157.93|27157.93|27168.54|27168.54|27150.87|27150.87|0
1626250200000|2021-07-14 08:10:00|27158.54|27158.54|27138.33|27138.33|27168.54|27168.54|27124.92|27124.92|0
1626250500000|2021-07-14 08:15:00|27145.4|27145.4|27177|27177|27177|27177|27145.4|27145.4|0
1626250800000|2021-07-14 08:20:00|27184.07|27184.07|27196.81|27196.81|27196.81|27196.81|27180.53|27180.53|0
1626251100000|2021-07-14 08:25:00|27200.35|27200.35|27185.19|27185.19|27200.35|27200.35|27185.19|27185.19|0
1626251400000|2021-07-14 08:30:00|27188.73|27188.73|27171.59|27171.59|27188.73|27188.73|27154.89|27154.89|0
1626251700000|2021-07-14 08:35:00|27168.05|27168.05|27186.93|27186.93|27186.93|27186.93|27168.05|27168.05|0
1626252000000|2021-07-14 08:40:00|27179.86|27179.86|27174.69|27174.69|27185.29|27185.29|27166.01|27166.01|0
1626252300000|2021-07-14 08:45:00|27174.28|27174.28|27175.41|27175.41|27178.22|27178.22|27164.08|27164.08|0
1626252600000|2021-07-14 08:50:00|27176.01|27176.01|27169.11|27169.11|27201.36|27201.36|27168.7|27168.7|0
1626252900000|2021-07-14 08:55:00|27165.58|27165.58|27180.78|27180.78|27184.31|27184.31|27165.58|27165.58|0
1626253200000|2021-07-14 09:00:00|27180.54|27180.54|27180.84|27180.84|27200.73|27200.73|27177.24|27177.24|0
1626253500000|2021-07-14 09:05:00|27177.31|27177.31|27177.91|27177.91|27207.2|27207.2|27177.31|27177.31|0
1626253800000|2021-07-14 09:10:00|27174.38|27174.38|27194.38|27194.38|27194.38|27194.38|27174.38|27174.38|0
1626254100000|2021-07-14 09:15:00|27201.45|27201.45|27204.99|27204.99|27205.59|27205.59|27183.78|27183.78|0
1626254400000|2021-07-14 09:20:00|27201.45|27201.45|27206.95|27206.95|27212.06|27212.06|27196.35|27196.35|0
1626254700000|2021-07-14 09:25:00|27210.49|27210.49|27214.75|27214.75|27214.75|27214.75|27207.68|27207.68|0
1626255000000|2021-07-14 09:30:00|27218.29|27218.29|27212.42|27212.42|27223.02|27223.02|27200.61|27200.61|0
1626255300000|2021-07-14 09:35:00|27223.02|27223.02|27219.19|27219.19|27227.57|27227.57|27215.66|27215.66|0
1626255600000|2021-07-14 09:40:00|27226.26|27226.26|27237.16|27237.16|27237.16|27237.16|27222.73|27222.73|0
1626255900000|2021-07-14 09:45:00|27240.7|27240.7|27234.23|27234.23|27248.37|27248.37|27230.69|27230.69|0
1626256200000|2021-07-14 09:50:00|27235.43|27235.43|27235.55|27235.55|27243.7|27243.7|27231.89|27231.89|0
1626256500000|2021-07-14 09:55:00|27232.01|27232.01|27221.41|27221.41|27232.01|27232.01|27217.87|27217.87|0
1626256800000|2021-07-14 10:00:00|27224.94|27224.94|27196.71|27196.71|27224.94|27224.94|27193.17|27193.17|0
1626257100000|2021-07-14 10:05:00|27193.17|27193.17|27201.57|27201.57|27205.11|27205.11|27193.17|27193.17|0
1626257400000|2021-07-14 10:10:00|27200.97|27200.97|27190.36|27190.36|27200.97|27200.97|27186.83|27186.83|0
1626257700000|2021-07-14 10:15:00|27193.9|27193.9|27165.62|27165.62|27193.9|27193.9|27162.09|27162.09|0
1626258000000|2021-07-14 10:20:00|27169.16|27169.16|27179.76|27179.76|27186.83|27186.83|27162.81|27162.81|0
1626258300000|2021-07-14 10:25:00|27183.29|27183.29|27176.34|27176.34|27190.96|27190.96|27172.32|27172.32|0
1626258600000|2021-07-14 10:30:00|27172.8|27172.8|27167.83|27167.83|27172.8|27172.8|27148.06|27148.06|0
1626258900000|2021-07-14 10:35:00|27164.29|27164.29|27213.02|27213.02|27216.55|27216.55|27164.29|27164.29|0
1626259200000|2021-07-14 10:40:00|27212.42|27212.42|27192.93|27192.93|27212.42|27212.42|27181.24|27181.24|0
1626259500000|2021-07-14 10:45:00|27191.13|27191.13|27210.01|27210.01|27213.54|27213.54|27186.99|27186.99|0
1626259800000|2021-07-14 10:50:00|27213.54|27213.54|27200.77|27200.77|27213.54|27213.54|27200.77|27200.77|0
1626260100000|2021-07-14 10:55:00|27204.31|27204.31|27201.37|27201.37|27215.51|27215.51|27197.84|27197.84|0
1626260400000|2021-07-14 11:00:00|27201.62|27201.62|27203.95|27203.95|27205.15|27205.15|27190.41|27190.41|0
1626260700000|2021-07-14 11:05:00|27200.42|27200.42|27196.47|27196.47|27200.42|27200.42|27192.74|27192.74|0
1626261000000|2021-07-14 11:10:00|27195.87|27195.87|27198.8|27198.8|27202.34|27202.34|27195.87|27195.87|0
1626261300000|2021-07-14 11:15:00|27205.87|27205.87|27222.03|27222.03|27222.03|27222.03|27205.87|27205.87|0
1626261600000|2021-07-14 11:20:00|27225.57|27225.57|27225.16|27225.16|27229.1|27229.1|27214.55|27214.55|0
1626261900000|2021-07-14 11:25:00|27228.69|27228.69|27225.16|27225.16|27235.76|27235.76|27225.16|27225.16|0
1626262200000|2021-07-14 11:30:00|27232.23|27232.23|27232.83|27232.83|27236.37|27236.37|27229.3|27229.3|0
1626262500000|2021-07-14 11:35:00|27239.9|27239.9|27248.17|27248.17|27255.24|27255.24|27239.9|27239.9|0
1626263100000|2021-07-14 11:45:00|27251.71|27251.71|27262.19|27262.19|27262.19|27262.19|27248.17|27248.17|0
1626263400000|2021-07-14 11:50:00|27251.58|27251.58|27267.09|27267.09|27267.09|27267.09|27251.34|27251.34|0
1626263700000|2021-07-14 11:55:00|27270.62|27270.62|27244.87|27244.87|27281.23|27281.23|27244.87|27244.87|0
1626264000000|2021-07-14 12:00:00|27241.34|27241.34|27237.2|27237.2|27241.34|27241.34|27237.2|27237.2|0
1626264300000|2021-07-14 12:05:00|27219.52|27219.52|27208.32|27208.32|27226.59|27226.59|27204.78|27204.78|0
1626264600000|2021-07-14 12:10:00|27201.25|27201.25|27197.71|27197.71|27204.78|27204.78|27197.11|27197.11|0
1626264900000|2021-07-14 12:15:00|27197.11|27197.11|27196.75|27196.75|27203.58|27203.58|27192.98|27192.98|0
1626265200000|2021-07-14 12:20:00|27197|27197|27189.93|27189.93|27197|27197|27182.86|27182.86|0
1626265500000|2021-07-14 12:25:00|27190.17|27190.17|27189.57|27189.57|27211.38|27211.38|27179.56|27179.56|0
1626265800000|2021-07-14 12:30:00|27193.1|27193.1|27185.79|27185.79|27197.24|27197.24|27172.25|27172.25|0
1626266100000|2021-07-14 12:35:00|27185.19|27185.19|27175.91|27175.91|27200.66|27200.66|27171.78|27171.78|0
1626266400000|2021-07-14 12:40:00|27176.51|27176.51|27186.23|27186.23|27190.12|27190.12|27176.51|27176.51|0
1626266700000|2021-07-14 12:45:00|27185.82|27185.82|27195.63|27195.63|27195.63|27195.63|27182.69|27182.69|0
1626267000000|2021-07-14 12:50:00|27185.03|27185.03|27167.11|27167.11|27188.56|27188.56|27163.58|27163.58|0
1626267300000|2021-07-14 12:55:00|27163.58|27163.58|27163.17|27163.17|27163.58|27163.58|27156.51|27156.51|0
1626267600000|2021-07-14 13:00:00|27152.56|27152.56|27159.63|27159.63|27167.3|27167.3|27149.03|27149.03|0
1626267900000|2021-07-14 13:05:00|27166.7|27166.7|27177.18|27177.18|27179.52|27179.52|27163.58|27163.58|0
1626268200000|2021-07-14 13:10:00|27184.25|27184.25|27200.68|27200.68|27204.81|27204.81|27176.58|27176.58|0
1626268500000|2021-07-14 13:15:00|27200.08|27200.08|27190.6|27190.6|27200.68|27200.68|27190.6|27190.6|0
1626268800000|2021-07-14 13:20:00|27194.14|27194.14|27217.03|27217.03|27221.17|27221.17|27190|27190|0
1626269100000|2021-07-14 13:25:00|27220.57|27220.57|27225.71|27225.71|27236.92|27236.92|27218.64|27218.64|0
1626269400000|2021-07-14 13:30:00|27229.25|27229.25|27220.02|27220.02|27229.25|27229.25|27198.16|27198.16|0
1626269700000|2021-07-14 13:35:00|27220.43|27220.43|27180.54|27180.54|27249.5|27249.5|27180.54|27180.54|0
1626270000000|2021-07-14 13:40:00|27181.14|27181.14|27212.95|27212.95|27212.95|27212.95|27181.14|27181.14|0
1626270300000|2021-07-14 13:45:00|27213.36|27213.36|27187.53|27187.53|27213.77|27213.77|27162.79|27162.79|0
1626270600000|2021-07-14 13:50:00|27191.07|27191.07|27190.83|27190.83|27212.28|27212.28|27173.15|27173.15|0
1626270900000|2021-07-14 13:55:00|27194.36|27194.36|27185.44|27185.44|27194.36|27194.36|27179.74|27179.74|0
1626271200000|2021-07-14 14:00:00|27188.97|27188.97|27187.96|27187.96|27196.04|27196.04|27180.89|27180.89|0
1626271500000|2021-07-14 14:05:00|27191.5|27191.5|27183.83|27183.83|27195.44|27195.44|27173.63|27173.63|0
1626271800000|2021-07-14 14:10:00|27180.29|27180.29|27185.75|27185.75|27211.63|27211.63|27167.59|27167.59|0
1626272100000|2021-07-14 14:15:00|27185.34|27185.34|27167.02|27167.02|27185.34|27185.34|27156.58|27156.58|0
1626272400000|2021-07-14 14:20:00|27170.55|27170.55|27194.09|27194.09|27203.57|27203.57|27170.55|27170.55|0
1626272700000|2021-07-14 14:25:00|27190.56|27190.56|27227.21|27227.21|27227.21|27227.21|27185.22|27185.22|0
1626273000000|2021-07-14 14:30:00|27230.74|27230.74|27254.74|27254.74|27261.81|27261.81|27220.74|27220.74|0
1626273300000|2021-07-14 14:35:00|27258.28|27258.28|27262.82|27262.82|27266.36|27266.36|27248.68|27248.68|0
1626273600000|2021-07-14 14:40:00|27266.36|27266.36|27238.08|27238.08|27269.89|27269.89|27238.08|27238.08|0
1626273900000|2021-07-14 14:45:00|27241.61|27241.61|27240.9|27240.9|27252.1|27252.1|27240.49|27240.49|0
1626274200000|2021-07-14 14:50:00|27244.43|27244.43|27247.97|27247.97|27251.5|27251.5|27237.36|27237.36|0
1626274500000|2021-07-14 14:55:00|27255.04|27255.04|27290.51|27290.51|27303.8|27303.8|27251.5|27251.5|0
1626274800000|2021-07-14 15:00:00|27286.97|27286.97|27263.41|27263.41|27287.79|27287.79|27262.8|27262.8|0
1626275100000|2021-07-14 15:05:00|27259.87|27259.87|27243.85|27243.85|27267.35|27267.35|27236.78|27236.78|0
1626275400000|2021-07-14 15:10:00|27244.26|27244.26|27283.75|27283.75|27283.75|27283.75|27244.26|27244.26|0
1626275700000|2021-07-14 15:15:00|27284.16|27284.16|27288.35|27288.35|27291.88|27291.88|27270.67|27270.67|0
1626276000000|2021-07-14 15:20:00|27291.88|27291.88|27320.76|27320.76|27324.9|27324.9|27288.35|27288.35|0
1626276300000|2021-07-14 15:25:00|27324.29|27324.29|27320.95|27320.95|27336.1|27336.1|27313.64|27313.64|0
1626333300000|2021-07-15 07:15:00|27453.12|27453.12|27440.43|27440.43|27453.12|27453.12|27405.58|27405.58|0
1626333600000|2021-07-15 07:20:00|27447.5|27447.5|27478.9|27478.9|27486.57|27486.57|27429.82|27429.82|0
1626333900000|2021-07-15 07:25:00|27475.37|27475.37|27501.09|27501.09|27501.09|27501.09|27447.25|27447.25|0
1626334200000|2021-07-15 07:30:00|27494.02|27494.02|27607.62|27607.62|27607.62|27607.62|27493.49|27493.49|0
1626334500000|2021-07-15 07:35:00|27604.09|27604.09|27633.69|27633.69|27635.81|27635.81|27579.35|27579.35|0
1626334800000|2021-07-15 07:40:00|27637.23|27637.23|27710.03|27710.03|27710.03|27710.03|27634.92|27634.92|0
1626335100000|2021-07-15 07:45:00|27713.57|27713.57|27720.88|27720.88|27732.71|27732.71|27699.21|27699.21|0
1626335400000|2021-07-15 07:50:00|27724.41|27724.41|27755.48|27755.48|27767.82|27767.82|27724.41|27724.41|0
1626335700000|2021-07-15 07:55:00|27751.94|27751.94|27685.73|27685.73|27751.94|27751.94|27652.01|27652.01|0
1626336000000|2021-07-15 08:00:00|27689.26|27689.26|27692.15|27692.15|27696.89|27696.89|27655.43|27655.43|0
1626336300000|2021-07-15 08:05:00|27688.62|27688.62|27695.57|27695.57|27731.55|27731.55|27667.41|27667.41|0
1626336600000|2021-07-15 08:10:00|27692.03|27692.03|27730.14|27730.14|27751.35|27751.35|27691.43|27691.43|0
1626336900000|2021-07-15 08:15:00|27733.68|27733.68|27694|27694|27737.21|27737.21|27686.93|27686.93|0
1626337200000|2021-07-15 08:20:00|27694.6|27694.6|27721.37|27721.37|27738.45|27738.45|27694.6|27694.6|0
1626337500000|2021-07-15 08:25:00|27717.84|27717.84|27718.82|27718.82|27735.51|27735.51|27712.57|27712.57|0
1626337800000|2021-07-15 08:30:00|27725.89|27725.89|27707.79|27707.79|27732.96|27732.96|27700.55|27700.55|0
1626338100000|2021-07-15 08:35:00|27711.32|27711.32|27690.91|27690.91|27717.26|27717.26|27690.91|27690.91|0
1626338400000|2021-07-15 08:40:00|27683.84|27683.84|27691.51|27691.51|27705.65|27705.65|27681.02|27681.02|0
1626338700000|2021-07-15 08:45:00|27687.97|27687.97|27655.51|27655.51|27688.09|27688.09|27655.51|27655.51|0
1626339000000|2021-07-15 08:50:00|27654.69|27654.69|27673.97|27673.97|27673.97|27673.97|27641.55|27641.55|0
1626339300000|2021-07-15 08:55:00|27674.57|27674.57|27709.47|27709.47|27723.61|27723.61|27673.97|27673.97|0
1626339600000|2021-07-15 09:00:00|27705.93|27705.93|27757.22|27757.22|27761.36|27761.36|27688.26|27688.26|0
1626339900000|2021-07-15 09:05:00|27760.76|27760.76|27761.77|27761.77|27772.37|27772.37|27748.35|27748.35|0
1626340200000|2021-07-15 09:10:00|27758.23|27758.23|27716.7|27716.7|27758.23|27758.23|27710.04|27710.04|0
1626340500000|2021-07-15 09:15:00|27716.1|27716.1|27654.61|27654.61|27716.1|27716.1|27654.61|27654.61|0
1626340800000|2021-07-15 09:20:00|27640.47|27640.47|27644.03|27644.03|27644.03|27644.03|27610.53|27610.53|0
1626341100000|2021-07-15 09:25:00|27643.62|27643.62|27593.79|27593.79|27643.62|27643.62|27593.79|27593.79|0
1626341400000|2021-07-15 09:30:00|27592.59|27592.59|27593.38|27593.38|27593.38|27593.38|27571.38|27571.38|0
1626341700000|2021-07-15 09:35:00|27589.84|27589.84|27583.9|27583.9|27625.19|27625.19|27579.24|27579.24|0
1626342000000|2021-07-15 09:40:00|27587.44|27587.44|27581.88|27581.88|27599.36|27599.36|27579.89|27579.89|0
1626342300000|2021-07-15 09:45:00|27578.34|27578.34|27604.1|27604.1|27611.17|27611.17|27578.34|27578.34|0
1626342600000|2021-07-15 09:50:00|27600.56|27600.56|27609.37|27609.37|27609.37|27609.37|27597.94|27597.94|0
1626342900000|2021-07-15 09:55:00|27602.3|27602.3|27614.7|27614.7|27614.7|27614.7|27591.09|27591.09|0
1626343200000|2021-07-15 10:00:00|27615.11|27615.11|27553.53|27553.53|27615.11|27615.11|27553.53|27553.53|0
1626343500000|2021-07-15 10:05:00|27557.06|27557.06|27597.97|27597.97|27605.28|27605.28|27538.19|27538.19|0
1626343800000|2021-07-15 10:10:00|27590.9|27590.9|27589.82|27589.82|27604.63|27604.63|27583.95|27583.95|0
1626344100000|2021-07-15 10:15:00|27586.28|27586.28|27516.41|27516.41|27586.28|27586.28|27498.49|27498.49|0
1626344400000|2021-07-15 10:20:00|27516|27516|27525.36|27525.36|27528.7|27528.7|27502.46|27502.46|0
1626344700000|2021-07-15 10:25:00|27521.82|27521.82|27494.36|27494.36|27531.23|27531.23|27488.11|27488.11|0
1626345000000|2021-07-15 10:30:00|27490.82|27490.82|27488.68|27488.68|27502.03|27502.03|27487.48|27487.48|0
1626345300000|2021-07-15 10:35:00|27488.08|27488.08|27516.63|27516.63|27516.63|27516.63|27458.64|27458.64|0
1626345600000|2021-07-15 10:40:00|27517.04|27517.04|27473.59|27473.59|27525.31|27525.31|27440.16|27440.16|0
1626345900000|2021-07-15 10:45:00|27473.35|27473.35|27489.15|27489.15|27503.65|27503.65|27473.35|27473.35|0
1626346200000|2021-07-15 10:50:00|27489.63|27489.63|27448.56|27448.56|27490.47|27490.47|27437.35|27437.35|0
1626346500000|2021-07-15 10:55:00|27445.02|27445.02|27438.79|27438.79|27451.49|27451.49|27430.28|27430.28|0
1626346800000|2021-07-15 11:00:00|27438.19|27438.19|27407.89|27407.89|27441.32|27441.32|27396.08|27396.08|0
1626347100000|2021-07-15 11:05:00|27414.96|27414.96|27394.24|27394.24|27414.96|27414.96|27384.76|27384.76|0
1626347400000|2021-07-15 11:10:00|27397.77|27397.77|27422.01|27422.01|27422.01|27422.01|27390.7|27390.7|0
1626347700000|2021-07-15 11:15:00|27425.55|27425.55|27394.68|27394.68|27425.55|27425.55|27393.95|27393.95|0
1626348000000|2021-07-15 11:20:00|27391.14|27391.14|27378.63|27378.63|27393.59|27393.59|27378.63|27378.63|0
1626348300000|2021-07-15 11:25:00|27382.17|27382.17|27376.71|27376.71|27385.29|27385.29|27367.62|27367.62|0
1626348600000|2021-07-15 11:30:00|27373.17|27373.17|27393.38|27393.38|27393.38|27393.38|27363.3|27363.3|0
1626348900000|2021-07-15 11:35:00|27393.62|27393.62|27384.51|27384.51|27414.38|27414.38|27380.98|27380.98|0
1626349200000|2021-07-15 11:40:00|27383.31|27383.31|27432.37|27432.37|27432.37|27432.37|27376.24|27376.24|0
1626349500000|2021-07-15 11:45:00|27433.57|27433.57|27459.33|27459.33|27459.33|27459.33|27433.57|27433.57|0
1626349800000|2021-07-15 11:50:00|27462.86|27462.86|27458.31|27458.31|27491.14|27491.14|27454.78|27454.78|0
1626350100000|2021-07-15 11:55:00|27454.78|27454.78|27445.69|27445.69|27456.7|27456.7|27445.69|27445.69|0
1626350400000|2021-07-15 12:00:00|27446.1|27446.1|27411.54|27411.54|27446.1|27446.1|27411.54|27411.54|0
1626350700000|2021-07-15 12:05:00|27418.61|27418.61|27410.05|27410.05|27428.68|27428.68|27410.05|27410.05|0
1626351000000|2021-07-15 12:10:00|27408.25|27408.25|27401.18|27401.18|27408.25|27408.25|27397.04|27397.04|0
1626351300000|2021-07-15 12:15:00|27408.25|27408.25|27403.61|27403.61|27415.32|27415.32|27402.24|27402.24|0
1626351600000|2021-07-15 12:20:00|27404.81|27404.81|27415.84|27415.84|27424.65|27424.65|27404.81|27404.81|0
1626351900000|2021-07-15 12:25:00|27415.24|27415.24|27410.39|27410.39|27444.72|27444.72|27410.39|27410.39|0
1626352200000|2021-07-15 12:30:00|27409.57|27409.57|27395.74|27395.74|27409.57|27409.57|27389.49|27389.49|0
1626352500000|2021-07-15 12:35:00|27392.2|27392.2|27393.6|27393.6|27409.35|27409.35|27385.13|27385.13|0
1626352800000|2021-07-15 12:40:00|27392.4|27392.4|27403.6|27403.6|27410.48|27410.48|27388.86|27388.86|0
1626353100000|2021-07-15 12:45:00|27400.07|27400.07|27399.44|27399.44|27403.17|27403.17|27388.62|27388.62|0
1626353400000|2021-07-15 12:50:00|27398.84|27398.84|27437.67|27437.67|27447.68|27447.68|27397.23|27397.23|0
1626353700000|2021-07-15 12:55:00|27441.21|27441.21|27477.16|27477.16|27477.16|27477.16|27433.13|27433.13|0
1626354000000|2021-07-15 13:00:00|27477.76|27477.76|27416.05|27416.05|27481.29|27481.29|27416.05|27416.05|0
1626354300000|2021-07-15 13:05:00|27416.3|27416.3|27403.84|27403.84|27416.54|27416.54|27392.64|27392.64|0
1626354600000|2021-07-15 13:10:00|27396.77|27396.77|27403.43|27403.43|27403.84|27403.84|27388.69|27388.69|0
1626354900000|2021-07-15 13:15:00|27399.9|27399.9|27388.88|27388.88|27400.01|27400.01|27387.99|27387.99|0
1626355200000|2021-07-15 13:20:00|27389.48|27389.48|27357.96|27357.96|27390.3|27390.3|27354.95|27354.95|0
1626355500000|2021-07-15 13:25:00|27357.36|27357.36|27352.5|27352.5|27364.84|27364.84|27349.69|27349.69|0
1626355800000|2021-07-15 13:30:00|27363.11|27363.11|27384.56|27384.56|27403.43|27403.43|27363.11|27363.11|0
1626356100000|2021-07-15 13:35:00|27378.09|27378.09|27332.13|27332.13|27383.83|27383.83|27328.6|27328.6|0
1626356400000|2021-07-15 13:40:00|27325.06|27325.06|27299.67|27299.67|27338.72|27338.72|27299.43|27299.43|0
1626356700000|2021-07-15 13:45:00|27300.27|27300.27|27327.83|27327.83|27346.1|27346.1|27297.74|27297.74|0
1626357000000|2021-07-15 13:50:00|27334.9|27334.9|27296.25|27296.25|27353.77|27353.77|27296.25|27296.25|0
1626357300000|2021-07-15 13:55:00|27295.84|27295.84|27325.38|27325.38|27332.45|27332.45|27295.6|27295.6|0
1626357600000|2021-07-15 14:00:00|27328.91|27328.91|27347.88|27347.88|27347.88|27347.88|27319.19|27319.19|0
1626357900000|2021-07-15 14:05:00|27348.29|27348.29|27368.73|27368.73|27370.53|27370.53|27336.27|27336.27|0
1626358200000|2021-07-15 14:10:00|27375.8|27375.8|27351.66|27351.66|27376.4|27376.4|27339.97|27339.97|0
1626358500000|2021-07-15 14:15:00|27358.32|27358.32|27385.51|27385.51|27389.65|27389.65|27350.65|27350.65|0
1626358800000|2021-07-15 14:20:00|27389.05|27389.05|27392.49|27392.49|27396.12|27396.12|27367.79|27367.79|0
1626359100000|2021-07-15 14:25:00|27396.03|27396.03|27359.79|27359.79|27399.56|27399.56|27352.72|27352.72|0
1626359400000|2021-07-15 14:30:00|27360.39|27360.39|27403.46|27403.46|27411.32|27411.32|27356.85|27356.85|0
1626359700000|2021-07-15 14:35:00|27406.99|27406.99|27387.95|27387.95|27414.3|27414.3|27380.88|27380.88|0
1626360000000|2021-07-15 14:40:00|27380.88|27380.88|27357.26|27357.26|27390.88|27390.88|27342.11|27342.11|0
1626360300000|2021-07-15 14:45:00|27357.87|27357.87|27340.84|27340.84|27367.27|27367.27|27333.77|27333.77|0
1626360600000|2021-07-15 14:50:00|27341.08|27341.08|27287.19|27287.19|27341.32|27341.32|27273.05|27273.05|0
1626360900000|2021-07-15 14:55:00|27290.73|27290.73|27288.51|27288.51|27301.86|27301.86|27273.58|27273.58|0
1626361200000|2021-07-15 15:00:00|27284.98|27284.98|27231.81|27231.81|27288.51|27288.51|27217.67|27217.67|0
1626361500000|2021-07-15 15:05:00|27224.74|27224.74|27240.08|27240.08|27240.08|27240.08|27205.86|27205.86|0
1626361800000|2021-07-15 15:10:00|27239.67|27239.67|27220.44|27220.44|27250.03|27250.03|27209.35|27209.35|0
1626362100000|2021-07-15 15:15:00|27223.97|27223.97|27199.42|27199.42|27223.97|27223.97|27188.81|27188.81|0
1626362400000|2021-07-15 15:20:00|27198.82|27198.82|27221.23|27221.23|27225.61|27225.61|27188.05|27188.05|0
1626362700000|2021-07-15 15:25:00|27217.69|27217.69|27241.86|27241.86|27241.86|27241.86|27201.05|27201.05|0
1626419700000|2021-07-16 07:15:00|27556.13|27556.13|27526.36|27526.36|27570.27|27570.27|27512.22|27512.22|0
1626420000000|2021-07-16 07:20:00|27533.43|27533.43|27538.63|27538.63|27553.15|27553.15|27516.98|27516.98|0
1626420300000|2021-07-16 07:25:00|27537.9|27537.9|27506.93|27506.93|27552.64|27552.64|27503.4|27503.4|0
1626420600000|2021-07-16 07:30:00|27510.47|27510.47|27489.85|27489.85|27533.77|27533.77|27482.78|27482.78|0
1626420900000|2021-07-16 07:35:00|27496.92|27496.92|27504.66|27504.66|27514.6|27514.6|27481.72|27481.72|0
1626421200000|2021-07-16 07:40:00|27504.91|27504.91|27467.9|27467.9|27505.39|27505.39|27455.08|27455.08|0
1626421500000|2021-07-16 07:45:00|27471.43|27471.43|27468.38|27468.38|27475.45|27475.45|27455.97|27455.97|0
1626421800000|2021-07-16 07:50:00|27467.89|27467.89|27482.23|27482.23|27495.94|27495.94|27467.89|27467.89|0
1626422100000|2021-07-16 07:55:00|27481.63|27481.63|27436.4|27436.4|27481.63|27481.63|27432.26|27432.26|0
1626422400000|2021-07-16 08:00:00|27443.47|27443.47|27427.59|27427.59|27459.82|27459.82|27427.59|27427.59|0
1626422700000|2021-07-16 08:05:00|27431.13|27431.13|27377.6|27377.6|27431.13|27431.13|27376.49|27376.49|0
1626423000000|2021-07-16 08:10:00|27370.53|27370.53|27380.7|27380.7|27380.7|27380.7|27342.06|27342.06|0
1626423300000|2021-07-16 08:15:00|27381.3|27381.3|27370.1|27370.1|27384.84|27384.84|27355.96|27355.96|0
1626423600000|2021-07-16 08:20:00|27370.7|27370.7|27370.89|27370.89|27382.5|27382.5|27363.63|27363.63|0
1626423900000|2021-07-16 08:25:00|27377.96|27377.96|27389.98|27389.98|27393.52|27393.52|27377.96|27377.96|0
1626424200000|2021-07-16 08:30:00|27386.45|27386.45|27372.91|27372.91|27386.45|27386.45|27368.77|27368.77|0
1626424500000|2021-07-16 08:35:00|27369.37|27369.37|27374.11|27374.11|27388.25|27388.25|27369.37|27369.37|0
1626424800000|2021-07-16 08:40:00|27367.04|27367.04|27369.72|27369.72|27373.35|27373.35|27359.97|27359.97|0
1626425100000|2021-07-16 08:45:00|27366.18|27366.18|27399.68|27399.68|27399.68|27399.68|27362.65|27362.65|0
1626425400000|2021-07-16 08:50:00|27400.17|27400.17|27359.43|27359.43|27400.17|27400.17|27359.43|27359.43|0
1626425700000|2021-07-16 08:55:00|27355.89|27355.89|27322.69|27322.69|27362.96|27362.96|27321.87|27321.87|0
1626426000000|2021-07-16 09:00:00|27321.49|27321.49|27332.04|27332.04|27339.11|27339.11|27310.64|27310.64|0
1626426300000|2021-07-16 09:05:00|27331.44|27331.44|27331.1|27331.1|27351.33|27351.33|27326.59|27326.59|0
1626426600000|2021-07-16 09:10:00|27330.61|27330.61|27329.24|27329.24|27330.61|27330.61|27329.24|27329.24|0
1626426900000|2021-07-16 09:15:00|27300.96|27300.96|27346.98|27346.98|27356.38|27356.38|27300.96|27300.96|0
1626427200000|2021-07-16 09:20:00|27350.51|27350.51|27285.65|27285.65|27355.25|27355.25|27285.65|27285.65|0
1626427500000|2021-07-16 09:25:00|27289.19|27289.19|27289.79|27289.79|27296.26|27296.26|27282.12|27282.12|0
1626427800000|2021-07-16 09:30:00|27290.39|27290.39|27303.11|27303.11|27319.27|27319.27|27290.39|27290.39|0
1626428100000|2021-07-16 09:35:00|27296.04|27296.04|27291.06|27291.06|27299.57|27299.57|27273.39|27273.39|0
1626428400000|2021-07-16 09:40:00|27294.59|27294.59|27287.52|27287.52|27301.66|27301.66|27276.92|27276.92|0
1626428700000|2021-07-16 09:45:00|27295.2|27295.2|27304.19|27304.19|27327.01|27327.01|27295.2|27295.2|0
1626429000000|2021-07-16 09:50:00|27286.51|27286.51|27280.31|27280.31|27297.07|27297.07|27280.31|27280.31|0
1626429300000|2021-07-16 09:55:00|27279.9|27279.9|27284.04|27284.04|27288.17|27288.17|27271.41|27271.41|0
1626429600000|2021-07-16 10:00:00|27291.11|27291.11|27276.97|27276.97|27295.05|27295.05|27276.97|27276.97|0
1626429900000|2021-07-16 10:05:00|27275.76|27275.76|27268.6|27268.6|27275.76|27275.76|27265.67|27265.67|0
1626430200000|2021-07-16 10:10:00|27261.53|27261.53|27254.09|27254.09|27261.53|27261.53|27242.25|27242.25|0
1626430500000|2021-07-16 10:15:00|27253.49|27253.49|27228.94|27228.94|27260.56|27260.56|27228.94|27228.94|0
1626430800000|2021-07-16 10:20:00|27228.53|27228.53|27246.21|27246.21|27253.27|27253.27|27212.58|27212.58|0
1626431100000|2021-07-16 10:25:00|27249.74|27249.74|27254.82|27254.82|27266.21|27266.21|27246.21|27246.21|0
1626431400000|2021-07-16 10:30:00|27251.28|27251.28|27253.61|27253.61|27268.96|27268.96|27251.28|27251.28|0
1626431700000|2021-07-16 10:35:00|27257.15|27257.15|27269.79|27269.79|27273.33|27273.33|27256.14|27256.14|0
1626432000000|2021-07-16 10:40:00|27273.33|27273.33|27303.6|27303.6|27313.01|27313.01|27273.33|27273.33|0
1626432300000|2021-07-16 10:45:00|27300.07|27300.07|27320.87|27320.87|27335.01|27335.01|27296.53|27296.53|0
1626432600000|2021-07-16 10:50:00|27331.47|27331.47|27334.71|27334.71|27338.25|27338.25|27320.38|27320.38|0
1626432900000|2021-07-16 10:55:00|27338.25|27338.25|27340.7|27340.7|27347.77|27347.77|27334.71|27334.71|0
1626433200000|2021-07-16 11:00:00|27337.16|27337.16|27351.08|27351.08|27352.5|27352.5|27330.09|27330.09|0
1626433500000|2021-07-16 11:05:00|27347.55|27347.55|27311.62|27311.62|27348.15|27348.15|27311.25|27311.25|0
1626433800000|2021-07-16 11:10:00|27311.21|27311.21|27302.53|27302.53|27311.21|27311.21|27288.39|27288.39|0
1626434100000|2021-07-16 11:15:00|27309.6|27309.6|27292.89|27292.89|27319.07|27319.07|27292.89|27292.89|0
1626434400000|2021-07-16 11:20:00|27293.3|27293.3|27292.89|27292.89|27293.3|27293.3|27285.5|27285.5|0
1626434700000|2021-07-16 11:25:00|27299.96|27299.96|27281.85|27281.85|27299.96|27299.96|27276.73|27276.73|0
1626435000000|2021-07-16 11:30:00|27274.37|27274.37|27299.28|27299.28|27300.29|27300.29|27274.37|27274.37|0
1626435300000|2021-07-16 11:35:00|27295.75|27295.75|27285.14|27285.14|27306.35|27306.35|27285.14|27285.14|0
1626435600000|2021-07-16 11:40:00|27284.73|27284.73|27281.44|27281.44|27295.34|27295.34|27267.06|27267.06|0
1626435900000|2021-07-16 11:45:00|27270.83|27270.83|27267.54|27267.54|27279.16|27279.16|27264.01|27264.01|0
1626436200000|2021-07-16 11:50:00|27267.95|27267.95|27253.4|27253.4|27275.21|27275.21|27246.33|27246.33|0
1626436500000|2021-07-16 11:55:00|27260.47|27260.47|27271.32|27271.32|27271.32|27271.32|27260.47|27260.47|0
1626436800000|2021-07-16 12:00:00|27271.92|27271.92|27266.7|27266.7|27276.9|27276.9|27261.31|27261.31|0
1626437100000|2021-07-16 12:05:00|27263.17|27263.17|27261.56|27261.56|27270.24|27270.24|27261.56|27261.56|0
1626437400000|2021-07-16 12:10:00|27261.31|27261.31|27265.69|27265.69|27276.66|27276.66|27261.31|27261.31|0
1626437700000|2021-07-16 12:15:00|27269.23|27269.23|27265.45|27265.45|27272.76|27272.76|27261.91|27261.91|0
1626438000000|2021-07-16 12:20:00|27268.98|27268.98|27265.81|27265.81|27273.12|27273.12|27262.52|27262.52|0
1626438300000|2021-07-16 12:25:00|27269.34|27269.34|27284.08|27284.08|27287.62|27287.62|27262.27|27262.27|0
1626438600000|2021-07-16 12:30:00|27280.55|27280.55|27286.18|27286.18|27287.62|27287.62|27277.01|27277.01|0
1626438900000|2021-07-16 12:35:00|27285.93|27285.93|27279.17|27279.17|27287.06|27287.06|27279.17|27279.17|0
1626439200000|2021-07-16 12:40:00|27282.71|27282.71|27274.43|27274.43|27286.24|27286.24|27274.43|27274.43|0
1626439500000|2021-07-16 12:45:00|27270.9|27270.9|27277.97|27277.97|27277.97|27277.97|27270.9|27270.9|0
1626439800000|2021-07-16 12:50:00|27281.5|27281.5|27281.91|27281.91|27288.57|27288.57|27278.38|27278.38|0
1626440100000|2021-07-16 12:55:00|27281.5|27281.5|27270.3|27270.3|27285.04|27285.04|27270.3|27270.3|0
1626440400000|2021-07-16 13:00:00|27273.83|27273.83|27289.39|27289.39|27306.25|27306.25|27273.83|27273.83|0
1626440700000|2021-07-16 13:05:00|27285.86|27285.86|27290.4|27290.4|27290.4|27290.4|27285.86|27285.86|0
1626441000000|2021-07-16 13:10:00|27289.99|27289.99|27310.79|27310.79|27310.79|27310.79|27289.99|27289.99|0
1626441300000|2021-07-16 13:15:00|27310.55|27310.55|27306.08|27306.08|27310.55|27310.55|27302.55|27302.55|0
1626441600000|2021-07-16 13:20:00|27306.49|27306.49|27319.29|27319.29|27319.29|27319.29|27306.49|27306.49|0
1626441900000|2021-07-16 13:25:00|27318.88|27318.88|27298.9|27298.9|27320.52|27320.52|27291.83|27291.83|0
1626442200000|2021-07-16 13:30:00|27302.44|27302.44|27316.39|27316.39|27333.46|27333.46|27294.58|27294.58|0
1626442500000|2021-07-16 13:35:00|27312.85|27312.85|27309.48|27309.48|27331.59|27331.59|27305.95|27305.95|0
1626442800000|2021-07-16 13:40:00|27305.95|27305.95|27333.26|27333.26|27333.26|27333.26|27304.38|27304.38|0
1626443100000|2021-07-16 13:45:00|27329.73|27329.73|27280.65|27280.65|27336.8|27336.8|27272.98|27272.98|0
1626443400000|2021-07-16 13:50:00|27281.25|27281.25|27258.65|27258.65|27281.25|27281.25|27248.04|27248.04|0
1626443700000|2021-07-16 13:55:00|27262.18|27262.18|27310.45|27310.45|27310.45|27310.45|27262.18|27262.18|0
1626444000000|2021-07-16 14:00:00|27310.69|27310.69|27347.48|27347.48|27347.48|27347.48|27296.96|27296.96|0
1626444300000|2021-07-16 14:05:00|27354.55|27354.55|27354.55|27354.55|27358.69|27358.69|27337.48|27337.48|0
1626444600000|2021-07-16 14:10:00|27358.09|27358.09|27352.31|27352.31|27368.69|27368.69|27341.71|27341.71|0
1626444900000|2021-07-16 14:15:00|27348.78|27348.78|27348.13|27348.13|27373.52|27373.52|27326.73|27326.73|0
1626445200000|2021-07-16 14:20:00|27341.06|27341.06|27325.3|27325.3|27341.54|27341.54|27325.3|27325.3|0
1626445500000|2021-07-16 14:25:00|27321.77|27321.77|27307.58|27307.58|27321.77|27321.77|27300.51|27300.51|0
1626445800000|2021-07-16 14:30:00|27304.04|27304.04|27307.41|27307.41|27332.51|27332.51|27303.87|27303.87|0
1626446100000|2021-07-16 14:35:00|27306.81|27306.81|27322.46|27322.46|27332.22|27332.22|27286.27|27286.27|0
1626446400000|2021-07-16 14:40:00|27315.39|27315.39|27305.68|27305.68|27315.39|27315.39|27292.38|27292.38|0
1626446700000|2021-07-16 14:45:00|27302.14|27302.14|27288.79|27288.79|27302.14|27302.14|27279.32|27279.32|0
1626447000000|2021-07-16 14:50:00|27292.33|27292.33|27290.94|27290.94|27295.86|27295.86|27282.13|27282.13|0
1626447300000|2021-07-16 14:55:00|27283.87|27283.87|27294.4|27294.4|27303.27|27303.27|27283.87|27283.87|0
1626447600000|2021-07-16 15:00:00|27295|27295|27308.54|27308.54|27328.67|27328.67|27295|27295|0
1626447900000|2021-07-16 15:05:00|27312.07|27312.07|27341.97|27341.97|27349.64|27349.64|27312.07|27312.07|0
1626448200000|2021-07-16 15:10:00|27338.43|27338.43|27334.29|27334.29|27349.04|27349.04|27334.29|27334.29|0
1626448500000|2021-07-16 15:15:00|27333.69|27333.69|27341.15|27341.15|27351.75|27351.75|27324.96|27324.96|0
1626448800000|2021-07-16 15:20:00|27337.61|27337.61|27342.57|27342.57|27379.12|27379.12|27337.61|27337.61|0
1626449100000|2021-07-16 15:25:00|27341.97|27341.97|27370.97|27370.97|27370.97|27370.97|27334.42|27334.42|0
1626678900000|2021-07-19 07:15:00|26998.46|26998.46|26983.07|26983.07|27025.58|27025.58|26972.46|26972.46|0
1626679200000|2021-07-19 07:20:00|26979.53|26979.53|27033.04|27033.04|27036.57|27036.57|26968.93|26968.93|0
1626679500000|2021-07-19 07:25:00|27033.64|27033.64|27069.79|27069.79|27069.79|27069.79|27017.65|27017.65|0
1626679800000|2021-07-19 07:30:00|27076.86|27076.86|27080.39|27080.39|27103.81|27103.81|27062.72|27062.72|0
1626680100000|2021-07-19 07:35:00|27073.32|27073.32|27070.93|27070.93|27083.86|27083.86|27048.51|27048.51|0
1626680400000|2021-07-19 07:40:00|27074.47|27074.47|27120.47|27120.47|27127.13|27127.13|27063.86|27063.86|0
1626680700000|2021-07-19 07:45:00|27120.88|27120.88|27066.31|27066.31|27120.88|27120.88|27066.31|27066.31|0
1626681000000|2021-07-19 07:50:00|27062.77|27062.77|27110.78|27110.78|27114.07|27114.07|27062.77|27062.77|0
1626681300000|2021-07-19 07:55:00|27107.24|27107.24|27059.96|27059.96|27107.24|27107.24|27059.96|27059.96|0
1626681600000|2021-07-19 08:00:00|27063.5|27063.5|27128.04|27128.04|27128.04|27128.04|27063.5|27063.5|0
1626681900000|2021-07-19 08:05:00|27131.57|27131.57|27105.61|27105.61|27138.64|27138.64|27105.61|27105.61|0
1626682200000|2021-07-19 08:10:00|27109.14|27109.14|27144.04|27144.04|27144.04|27144.04|27104.76|27104.76|0
1626682500000|2021-07-19 08:15:00|27151.11|27151.11|27154.42|27154.42|27168.56|27168.56|27147.35|27147.35|0
1626682800000|2021-07-19 08:20:00|27161.49|27161.49|27153.63|27153.63|27179.17|27179.17|27153.63|27153.63|0
1626683100000|2021-07-19 08:25:00|27157.17|27157.17|27103.01|27103.01|27157.17|27157.17|27097.74|27097.74|0
1626683400000|2021-07-19 08:30:00|27103.61|27103.61|27047.89|27047.89|27103.61|27103.61|27044.36|27044.36|0
1626683700000|2021-07-19 08:35:00|27046.69|27046.69|26947.51|26947.51|27047.89|27047.89|26947.51|26947.51|0
1626684000000|2021-07-19 08:40:00|26959.32|26959.32|26941.09|26941.09|26966.99|26966.99|26932.53|26932.53|0
1626684300000|2021-07-19 08:45:00|26937.56|26937.56|26915.15|26915.15|26944.63|26944.63|26911.61|26911.61|0
1626684600000|2021-07-19 08:50:00|26911.61|26911.61|26925.15|26925.15|26939.29|26939.29|26900.4|26900.4|0
1626684900000|2021-07-19 08:55:00|26923.95|26923.95|26905.67|26905.67|26923.95|26923.95|26888.19|26888.19|0
1626685200000|2021-07-19 09:00:00|26909.21|26909.21|26949.05|26949.05|26949.05|26949.05|26884.1|26884.1|0
1626685500000|2021-07-19 09:05:00|26945.52|26945.52|26927.44|26927.44|26950.86|26950.86|26916.83|26916.83|0
1626685800000|2021-07-19 09:10:00|26923.9|26923.9|26917.92|26917.92|26923.9|26923.9|26890.48|26890.48|0
1626686100000|2021-07-19 09:15:00|26924.99|26924.99|26946.01|26946.01|26956.61|26956.61|26924.99|26924.99|0
1626686400000|2021-07-19 09:20:00|26942.47|26942.47|26902.65|26902.65|26942.47|26942.47|26878.12|26878.12|0
1626686700000|2021-07-19 09:25:00|26903.25|26903.25|26906.47|26906.47|26927.08|26927.08|26903.25|26903.25|0
1626687000000|2021-07-19 09:30:00|26906.23|26906.23|26907.09|26907.09|26910.63|26910.63|26869.7|26869.7|0
1626687300000|2021-07-19 09:35:00|26903.56|26903.56|26897.31|26897.31|26904.38|26904.38|26881.75|26881.75|0
1626687600000|2021-07-19 09:40:00|26897.91|26897.91|26917.6|26917.6|26917.6|26917.6|26883.17|26883.17|0
1626687900000|2021-07-19 09:45:00|26921.14|26921.14|26894.78|26894.78|26921.14|26921.14|26883.77|26883.77|0
1626688200000|2021-07-19 09:50:00|26898.32|26898.32|26893.94|26893.94|26898.32|26898.32|26875.91|26875.91|0
1626688500000|2021-07-19 09:55:00|26886.87|26886.87|26913.42|26913.42|26913.42|26913.42|26883.34|26883.34|0
1626688800000|2021-07-19 10:00:00|26916.95|26916.95|26869.68|26869.68|26925.63|26925.63|26863.21|26863.21|0
1626689100000|2021-07-19 10:05:00|26866.15|26866.15|26841.49|26841.49|26866.15|26866.15|26830.88|26830.88|0
1626689400000|2021-07-19 10:10:00|26837.95|26837.95|26811.99|26811.99|26845.43|26845.43|26811.99|26811.99|0
1626689700000|2021-07-19 10:15:00|26815.52|26815.52|26815.57|26815.57|26826.53|26826.53|26796.23|26796.23|0
1626690000000|2021-07-19 10:20:00|26819.11|26819.11|26846.59|26846.59|26846.59|26846.59|26815.57|26815.57|0
1626690300000|2021-07-19 10:25:00|26843.06|26843.06|26860.49|26860.49|26860.49|26860.49|26831.85|26831.85|0
1626690600000|2021-07-19 10:30:00|26856.96|26856.96|26879.78|26879.78|26879.78|26879.78|26853.42|26853.42|0
1626690900000|2021-07-19 10:35:00|26876.24|26876.24|26852.58|26852.58|26876.24|26876.24|26831.8|26831.8|0
1626691200000|2021-07-19 10:40:00|26849.04|26849.04|26846.71|26846.71|26853.78|26853.78|26843.18|26843.18|0
1626691500000|2021-07-19 10:45:00|26843.18|26843.18|26882.06|26882.06|26882.06|26882.06|26843.18|26843.18|0
1626691800000|2021-07-19 10:50:00|26885.6|26885.6|26886.25|26886.25|26903.93|26903.93|26877.98|26877.98|0
1626692100000|2021-07-19 10:55:00|26893.32|26893.32|26886.25|26886.25|26904.53|26904.53|26882.72|26882.72|0
1626692400000|2021-07-19 11:00:00|26882.72|26882.72|26852.89|26852.89|26892.5|26892.5|26846.55|26846.55|0
1626692700000|2021-07-19 11:05:00|26856.43|26856.43|26892.57|26892.57|26893.17|26893.17|26856.43|26856.43|0
1626693000000|2021-07-19 11:10:00|26889.04|26889.04|26898.41|26898.41|26910.25|26910.25|26889.04|26889.04|0
1626693300000|2021-07-19 11:15:00|26898|26898|26871.65|26871.65|26898.41|26898.41|26868.93|26868.93|0
1626693600000|2021-07-19 11:20:00|26875.18|26875.18|26879.33|26879.33|26885.78|26885.78|26875.18|26875.18|0
1626693900000|2021-07-19 11:25:00|26875.8|26875.8|26860.84|26860.84|26875.8|26875.8|26850.24|26850.24|0
1626694200000|2021-07-19 11:30:00|26864.38|26864.38|26835.64|26835.64|26866.11|26866.11|26835.64|26835.64|0
1626694500000|2021-07-19 11:35:00|26825.03|26825.03|26851.14|26851.14|26851.14|26851.14|26825.03|26825.03|0
1626694800000|2021-07-19 11:40:00|26847.61|26847.61|26855.45|26855.45|26867.06|26867.06|26836.4|26836.4|0
1626695100000|2021-07-19 11:45:00|26848.38|26848.38|26881.03|26881.03|26886.9|26886.9|26828.9|26828.9|0
1626695400000|2021-07-19 11:50:00|26877.5|26877.5|26881.25|26881.25|26887.09|26887.09|26858.21|26858.21|0
1626695700000|2021-07-19 11:55:00|26884.79|26884.79|26908.64|26908.64|26908.64|26908.64|26878.56|26878.56|0
1626696000000|2021-07-19 12:00:00|26912.18|26912.18|26887.43|26887.43|26936.23|26936.23|26887.43|26887.43|0
1626696300000|2021-07-19 12:05:00|26886.23|26886.23|26863|26863|26897.85|26897.85|26863|26863|0
1626696600000|2021-07-19 12:10:00|26862.59|26862.59|26847.42|26847.42|26862.59|26862.59|26831.62|26831.62|0
1626696900000|2021-07-19 12:15:00|26843.88|26843.88|26821.66|26821.66|26843.88|26843.88|26814.59|26814.59|0
1626697200000|2021-07-19 12:20:00|26818.13|26818.13|26793.79|26793.79|26818.13|26818.13|26773.18|26773.18|0
1626697500000|2021-07-19 12:25:00|26790.25|26790.25|26822.96|26822.96|26822.96|26822.96|26776.65|26776.65|0
1626697800000|2021-07-19 12:30:00|26819.42|26819.42|26788.02|26788.02|26829.36|26829.36|26788.02|26788.02|0
1626698100000|2021-07-19 12:35:00|26795.09|26795.09|26783.06|26783.06|26802.16|26802.16|26773.47|26773.47|0
1626698400000|2021-07-19 12:40:00|26779.53|26779.53|26797.7|26797.7|26797.7|26797.7|26773.27|26773.27|0
1626698700000|2021-07-19 12:45:00|26801.24|26801.24|26833.56|26833.56|26833.56|26833.56|26801.24|26801.24|0
1626699000000|2021-07-19 12:50:00|26834.04|26834.04|26860.04|26860.04|26867.52|26867.52|26834.04|26834.04|0
1626699300000|2021-07-19 12:55:00|26856.51|26856.51|26860.01|26860.01|26871.25|26871.25|26846.11|26846.11|0
1626699600000|2021-07-19 13:00:00|26856.47|26856.47|26845.29|26845.29|26871.21|26871.21|26845.29|26845.29|0
1626699900000|2021-07-19 13:05:00|26841.76|26841.76|26884.05|26884.05|26884.05|26884.05|26830.31|26830.31|0
1626700200000|2021-07-19 13:10:00|26883.45|26883.45|26860.32|26860.32|26883.45|26883.45|26860.32|26860.32|0
1626700500000|2021-07-19 13:15:00|26856.78|26856.78|26877.6|26877.6|26878.83|26878.83|26856.78|26856.78|0
1626700800000|2021-07-19 13:20:00|26874.07|26874.07|26884.29|26884.29|26884.67|26884.67|26869.33|26869.33|0
1626701100000|2021-07-19 13:25:00|26887.83|26887.83|26891.55|26891.55|26916.3|26916.3|26880.35|26880.35|0
1626701400000|2021-07-19 13:30:00|26884.48|26884.48|26850.24|26850.24|26924.98|26924.98|26834.9|26834.9|0
1626701700000|2021-07-19 13:35:00|26853.77|26853.77|26883.59|26883.59|26894.01|26894.01|26846.7|26846.7|0
1626702000000|2021-07-19 13:40:00|26880.06|26880.06|26934.28|26934.28|26945.48|26945.48|26872.5|26872.5|0
1626702300000|2021-07-19 13:45:00|26937.81|26937.81|26879.62|26879.62|26944.88|26944.88|26879.62|26879.62|0
1626702600000|2021-07-19 13:50:00|26879.21|26879.21|26828.76|26828.76|26879.21|26879.21|26810.48|26810.48|0
1626702900000|2021-07-19 13:55:00|26828.16|26828.16|26756.37|26756.37|26831.69|26831.69|26756.37|26756.37|0
1626703200000|2021-07-19 14:00:00|26759.9|26759.9|26777.7|26777.7|26777.7|26777.7|26744.15|26744.15|0
1626703500000|2021-07-19 14:05:00|26781.83|26781.83|26787.63|26787.63|26812.54|26812.54|26777.09|26777.09|0
1626703800000|2021-07-19 14:10:00|26784.09|26784.09|26749.72|26749.72|26784.09|26784.09|26745.46|26745.46|0
1626704100000|2021-07-19 14:15:00|26753.25|26753.25|26775.06|26775.06|26775.06|26775.06|26732.29|26732.29|0
1626704400000|2021-07-19 14:20:00|26768|26768|26789.71|26789.71|26793.25|26793.25|26755.59|26755.59|0
1626704700000|2021-07-19 14:25:00|26790.31|26790.31|26815.42|26815.42|26815.42|26815.42|26745.03|26745.03|0
1626705000000|2021-07-19 14:30:00|26804.82|26804.82|26747.15|26747.15|26804.82|26804.82|26712.04|26712.04|0
1626705300000|2021-07-19 14:35:00|26750.69|26750.69|26741.49|26741.49|26750.69|26750.69|26715.17|26715.17|0
1626705600000|2021-07-19 14:40:00|26748.56|26748.56|26783.18|26783.18|26783.18|26783.18|26741.87|26741.87|0
1626705900000|2021-07-19 14:45:00|26779.64|26779.64|26786.66|26786.66|26793.73|26793.73|26773.17|26773.17|0
1626706200000|2021-07-19 14:50:00|26797.27|26797.27|26783.52|26783.52|26808.47|26808.47|26779.39|26779.39|0
1626706500000|2021-07-19 14:55:00|26790.59|26790.59|26803.87|26803.87|26810.94|26810.94|26769.38|26769.38|0
1626706800000|2021-07-19 15:00:00|26804.47|26804.47|26820.87|26820.87|26824.17|26824.17|26781.32|26781.32|0
1626707100000|2021-07-19 15:05:00|26817.34|26817.34|26829.85|26829.85|26833.22|26833.22|26814.29|26814.29|0
1626707400000|2021-07-19 15:10:00|26829.36|26829.36|26860.12|26860.12|26862.21|26862.21|26829.36|26829.36|0
1626707700000|2021-07-19 15:15:00|26859.87|26859.87|26845.84|26845.84|26875.33|26875.33|26845.48|26845.48|0
1626708000000|2021-07-19 15:20:00|26849.38|26849.38|26846.25|26846.25|26863.23|26863.23|26840.99|26840.99|0
1626708300000|2021-07-19 15:25:00|26842.72|26842.72|26861.35|26861.35|26870.16|26870.16|26839.18|26839.18|0
1626765300000|2021-07-20 07:15:00|27215.33|27215.33|27264.3|27264.3|27264.77|27264.77|27215.33|27215.33|0
1626765600000|2021-07-20 07:20:00|27266.71|27266.71|27283.18|27283.18|27314.47|27314.47|27266.71|27266.71|0
1626765900000|2021-07-20 07:25:00|27276.11|27276.11|27287.37|27287.37|27294.38|27294.38|27225.67|27225.67|0
1626766200000|2021-07-20 07:30:00|27283.83|27283.83|27249.81|27249.81|27290.9|27290.9|27242.74|27242.74|0
1626766500000|2021-07-20 07:35:00|27239.2|27239.2|27223.99|27223.99|27271.02|27271.02|27223.99|27223.99|0
1626766800000|2021-07-20 07:40:00|27223.75|27223.75|27238.66|27238.66|27264.82|27264.82|27215.71|27215.71|0
1626767100000|2021-07-20 07:45:00|27237.43|27237.43|27252.97|27252.97|27253.57|27253.57|27231.78|27231.78|0
1626767400000|2021-07-20 07:50:00|27260.04|27260.04|27204.37|27204.37|27279.9|27279.9|27201.44|27201.44|0
1626767700000|2021-07-20 07:55:00|27211.44|27211.44|27181.93|27181.93|27225.77|27225.77|27178.99|27178.99|0
1626768000000|2021-07-20 08:00:00|27182.17|27182.17|27151.31|27151.31|27201.38|27201.38|27151.07|27151.07|0
1626768300000|2021-07-20 08:05:00|27151.72|27151.72|27107.39|27107.39|27152.21|27152.21|27107.39|27107.39|0
1626768600000|2021-07-20 08:10:00|27103.85|27103.85|27107.75|27107.75|27115.42|27115.42|27100.32|27100.32|0
1626768900000|2021-07-20 08:15:00|27123.09|27123.09|27111.52|27111.52|27132.37|27132.37|27107.99|27107.99|0
1626769200000|2021-07-20 08:20:00|27107.99|27107.99|27064.61|27064.61|27115.3|27115.3|27061.07|27061.07|0
1626769500000|2021-07-20 08:25:00|27068.14|27068.14|27135.26|27135.26|27138.79|27138.79|27064.61|27064.61|0
1626769800000|2021-07-20 08:30:00|27138.79|27138.79|27135.98|27135.98|27143.05|27143.05|27127.08|27127.08|0
1626770100000|2021-07-20 08:35:00|27135.38|27135.38|27160.17|27160.17|27184.27|27184.27|27135.38|27135.38|0
1626770400000|2021-07-20 08:40:00|27153.1|27153.1|27154.11|27154.11|27163.78|27163.78|27153.1|27153.1|0
1626770700000|2021-07-20 08:45:00|27152.91|27152.91|27109.45|27109.45|27154.71|27154.71|27105.99|27105.99|0
1626771000000|2021-07-20 08:50:00|27105.92|27105.92|27058.64|27058.64|27109.04|27109.04|27055.11|27055.11|0
1626771300000|2021-07-20 08:55:00|27051.57|27051.57|27028.27|27028.27|27055.11|27055.11|27028.27|27028.27|0
1626771600000|2021-07-20 09:00:00|27024.73|27024.73|26997.66|26997.66|27047.14|27047.14|26990.59|26990.59|0
1626771900000|2021-07-20 09:05:00|26994.12|26994.12|26990.13|26990.13|26994.36|26994.36|26972.04|26972.04|0
1626772200000|2021-07-20 09:10:00|26997.2|26997.2|27030.27|27030.27|27030.27|27030.27|26987.68|26987.68|0
1626772500000|2021-07-20 09:15:00|27023.2|27023.2|27058.61|27058.61|27058.61|27058.61|27016.61|27016.61|0
1626772800000|2021-07-20 09:20:00|27055.08|27055.08|27045.2|27045.2|27077.69|27077.69|27045.2|27045.2|0
1626773100000|2021-07-20 09:25:00|27048.74|27048.74|27063.77|27063.77|27063.77|27063.77|27045.61|27045.61|0
1626773400000|2021-07-20 09:30:00|27064.02|27064.02|27033.52|27033.52|27064.74|27064.74|27013.04|27013.04|0
1626773700000|2021-07-20 09:35:00|27029.99|27029.99|27014.14|27014.14|27032.63|27032.63|27005.86|27005.86|0
1626774000000|2021-07-20 09:40:00|27014.62|27014.62|27044.08|27044.08|27044.08|27044.08|27011.08|27011.08|0
1626774300000|2021-07-20 09:45:00|27047.61|27047.61|27009.42|27009.42|27048.21|27048.21|27005.89|27005.89|0
1626774600000|2021-07-20 09:50:00|27002.35|27002.35|26994.92|26994.92|27002.35|27002.35|26973.71|26973.71|0
1626774900000|2021-07-20 09:55:00|26995.52|26995.52|26998.81|26998.81|27009.42|27009.42|26989.94|26989.94|0
1626775200000|2021-07-20 10:00:00|26998.4|26998.4|26980.1|26980.1|26999.82|26999.82|26973.28|26973.28|0
1626775500000|2021-07-20 10:05:00|26979.86|26979.86|26987.78|26987.78|26991.31|26991.31|26972.79|26972.79|0
1626775800000|2021-07-20 10:10:00|26991.31|26991.31|27029.19|27029.19|27036.26|27036.26|26991.31|26991.31|0
1626776100000|2021-07-20 10:15:00|27036.26|27036.26|27021.52|27021.52|27036.26|27036.26|27014.45|27014.45|0
1626776400000|2021-07-20 10:20:00|27014.45|27014.45|27001.6|27001.6|27014.45|27014.45|26989.1|26989.1|0
1626776700000|2021-07-20 10:25:00|26998.07|26998.07|27034.84|27034.84|27034.84|27034.84|26997.47|26997.47|0
1626777000000|2021-07-20 10:30:00|27034.43|27034.43|27030.67|27030.67|27046.64|27046.64|27029.85|27029.85|0
1626777300000|2021-07-20 10:35:00|27030.26|27030.26|27034.72|27034.72|27045.8|27045.8|27030.26|27030.26|0
1626777600000|2021-07-20 10:40:00|27031.19|27031.19|26977.25|26977.25|27031.19|27031.19|26977.25|26977.25|0
1626777900000|2021-07-20 10:45:00|26980.78|26980.78|26950.04|26950.04|26980.78|26980.78|26950.04|26950.04|0
1626778200000|2021-07-20 10:50:00|26953.58|26953.58|26940.95|26940.95|26963.58|26963.58|26929.14|26929.14|0
1626778500000|2021-07-20 10:55:00|26937.42|26937.42|26946.17|26946.17|26953.84|26953.84|26937.42|26937.42|0
1626778800000|2021-07-20 11:00:00|26949.71|26949.71|26976.97|26976.97|26976.97|26976.97|26943.36|26943.36|0
1626779100000|2021-07-20 11:05:00|26973.44|26973.44|26958.68|26958.68|26976.13|26976.13|26957.26|26957.26|0
1626779400000|2021-07-20 11:10:00|26958.43|26958.43|26939.8|26939.8|26958.43|26958.43|26929.19|26929.19|0
1626779700000|2021-07-20 11:15:00|26943.94|26943.94|26946.4|26946.4|26957.41|26957.41|26943.46|26943.46|0
1626780000000|2021-07-20 11:20:00|26942.86|26942.86|26937.6|26937.6|26951.74|26951.74|26937.6|26937.6|0
1626780300000|2021-07-20 11:25:00|26944.67|26944.67|26941.86|26941.86|26951.86|26951.86|26937.6|26937.6|0
1626780600000|2021-07-20 11:30:00|26945.99|26945.99|26976.43|26976.43|26977.08|26977.08|26944.07|26944.07|0
1626780900000|2021-07-20 11:35:00|26979.97|26979.97|26982.25|26982.25|26989.32|26989.32|26973.5|26973.5|0
1626781200000|2021-07-20 11:40:00|26989.32|26989.32|26991.95|26991.95|26991.95|26991.95|26979.32|26979.32|0
1626781500000|2021-07-20 11:45:00|26995.48|26995.48|27018.01|27018.01|27029.21|27029.21|26995.48|26995.48|0
1626781800000|2021-07-20 11:50:00|27021.54|27021.54|27039.29|27039.29|27046.96|27046.96|27014.47|27014.47|0
1626782100000|2021-07-20 11:55:00|27039.89|27039.89|27048.41|27048.41|27056.85|27056.85|27035.15|27035.15|0
1626782400000|2021-07-20 12:00:00|27048.82|27048.82|27043.41|27043.41|27061.69|27061.69|27043.41|27043.41|0
1626782700000|2021-07-20 12:05:00|27042.35|27042.35|27021.13|27021.13|27047.68|27047.68|27020.53|27020.53|0
1626783000000|2021-07-20 12:10:00|27024.67|27024.67|27016.4|27016.4|27028.2|27028.2|27013.46|27013.46|0
1626783300000|2021-07-20 12:15:00|27015.8|27015.8|27015.2|27015.2|27022.87|27022.87|27011.66|27011.66|0
1626783600000|2021-07-20 12:20:00|27015.68|27015.68|27016.28|27016.28|27032.22|27032.22|27015.68|27015.68|0
1626783900000|2021-07-20 12:25:00|27016.88|27016.88|27018.68|27018.68|27038.69|27038.69|27016.88|27016.88|0
1626784200000|2021-07-20 12:30:00|27015.15|27015.15|27008.99|27008.99|27018.68|27018.68|26998.61|26998.61|0
1626784500000|2021-07-20 12:35:00|27001.92|27001.92|27008.99|27008.99|27016.06|27016.06|26998.39|26998.39|0
1626784800000|2021-07-20 12:40:00|27016.06|27016.06|27045.08|27045.08|27046.28|27046.28|27015.22|27015.22|0
1626785100000|2021-07-20 12:45:00|27044.48|27044.48|27032.7|27032.7|27044.48|27044.48|27029.74|27029.74|0
1626785400000|2021-07-20 12:50:00|27029.17|27029.17|27023.52|27023.52|27029.17|27029.17|27007.36|27007.36|0
1626785700000|2021-07-20 12:55:00|27022.92|27022.92|27023.93|27023.93|27032.42|27032.42|27019.38|27019.38|0
1626786000000|2021-07-20 13:00:00|27031|27031|27038.02|27038.02|27048.26|27048.26|27024.53|27024.53|0
1626786300000|2021-07-20 13:05:00|27034.48|27034.48|27053.96|27053.96|27057.74|27057.74|27027.41|27027.41|0
1626786600000|2021-07-20 13:10:00|27054.44|27054.44|27032.94|27032.94|27054.44|27054.44|27032.94|27032.94|0
1626786900000|2021-07-20 13:15:00|27032.54|27032.54|27012.99|27012.99|27046.17|27046.17|27009.45|27009.45|0
1626787200000|2021-07-20 13:20:00|27020.06|27020.06|27005.09|27005.09|27020.06|27020.06|26994.37|26994.37|0
1626787500000|2021-07-20 13:25:00|26998.02|26998.02|26987.85|26987.85|26998.02|26998.02|26977.06|26977.06|0
1626787800000|2021-07-20 13:30:00|26991.39|26991.39|26990.38|26990.38|27017.14|27017.14|26971.5|26971.5|0
1626788100000|2021-07-20 13:35:00|26990.98|26990.98|26997.97|26997.97|27021.76|27021.76|26981.62|26981.62|0
1626788400000|2021-07-20 13:40:00|26987.37|26987.37|27013.82|27013.82|27020.58|27020.58|26974.5|26974.5|0
1626788700000|2021-07-20 13:45:00|27014.06|27014.06|27070.03|27070.03|27070.03|27070.03|27000.84|27000.84|0
1626789000000|2021-07-20 13:50:00|27066.5|27066.5|27064.24|27064.24|27084.24|27084.24|27063.56|27063.56|0
1626789300000|2021-07-20 13:55:00|27060.7|27060.7|27022.25|27022.25|27062.43|27062.43|27022.25|27022.25|0
1626789600000|2021-07-20 14:00:00|27025.78|27025.78|27043.03|27043.03|27056.35|27056.35|27004.57|27004.57|0
1626789900000|2021-07-20 14:05:00|27042.43|27042.43|27036.1|27036.1|27059.4|27059.4|27021.22|27021.22|0
1626790200000|2021-07-20 14:10:00|27035.5|27035.5|27008.15|27008.15|27047.3|27047.3|27005.84|27005.84|0
1626790500000|2021-07-20 14:15:00|27015.22|27015.22|27020.9|27020.9|27022.77|27022.77|26997.05|26997.05|0
1626790800000|2021-07-20 14:20:00|27024.44|27024.44|27068.78|27068.78|27072.51|27072.51|27016.16|27016.16|0
1626791100000|2021-07-20 14:25:00|27069.38|27069.38|27023.17|27023.17|27072.8|27072.8|27007.61|27007.61|0
1626791400000|2021-07-20 14:30:00|27023.77|27023.77|26996.63|26996.63|27028.32|27028.32|26989.56|26989.56|0
1626791700000|2021-07-20 14:35:00|26996.03|26996.03|26981.21|26981.21|26996.03|26996.03|26963.18|26963.18|0
1626792000000|2021-07-20 14:40:00|26984.75|26984.75|27035.01|27035.01|27049.15|27049.15|26984.75|26984.75|0
1626792300000|2021-07-20 14:45:00|27031.47|27031.47|27050.95|27050.95|27060.95|27060.95|27026.93|27026.93|0
1626792600000|2021-07-20 14:50:00|27051.55|27051.55|27040.04|27040.04|27051.55|27051.55|27009.66|27009.66|0
1626792900000|2021-07-20 14:55:00|27043.57|27043.57|27051.27|27051.27|27066.01|27066.01|27043.57|27043.57|0
1626793200000|2021-07-20 15:00:00|27058.34|27058.34|27072.82|27072.82|27077.55|27077.55|27026.17|27026.17|0
1626793500000|2021-07-20 15:05:00|27072.41|27072.41|27061.56|27061.56|27084.93|27084.93|27042.2|27042.2|0
1626793800000|2021-07-20 15:10:00|27058.03|27058.03|27063.68|27063.68|27076.11|27076.11|27049.35|27049.35|0
1626794100000|2021-07-20 15:15:00|27063.08|27063.08|27019.17|27019.17|27068.06|27068.06|27019.17|27019.17|0
1626794400000|2021-07-20 15:20:00|27022.7|27022.7|26996.54|26996.54|27027.03|27027.03|26993|26993|0
1626794700000|2021-07-20 15:25:00|27000.07|27000.07|26925.62|26925.62|27013.56|27013.56|26925.62|26925.62|0
1626851700000|2021-07-21 07:15:00|27176.33|27176.33|27124.12|27124.12|27192.99|27192.99|27124.12|27124.12|0
1626852000000|2021-07-21 07:20:00|27120.58|27120.58|27117.36|27117.36|27152.83|27152.83|27114.59|27114.59|0
1626852300000|2021-07-21 07:25:00|27124.43|27124.43|27125.73|27125.73|27155.55|27155.55|27124.43|27124.43|0
1626852600000|2021-07-21 07:30:00|27136.33|27136.33|27133.57|27133.57|27162.09|27162.09|27130.03|27130.03|0
1626852900000|2021-07-21 07:35:00|27130.03|27130.03|27149.71|27149.71|27177.79|27177.79|27127.51|27127.51|0
1626853200000|2021-07-21 07:40:00|27146.17|27146.17|27126.62|27126.62|27159.94|27159.94|27122.49|27122.49|0
1626853500000|2021-07-21 07:45:00|27126.02|27126.02|27145.97|27145.97|27147.83|27147.83|27115.86|27115.86|0
1626853800000|2021-07-21 07:50:00|27146.57|27146.57|27170.67|27170.67|27170.67|27170.67|27139.45|27139.45|0
1626854100000|2021-07-21 07:55:00|27171.87|27171.87|27176.92|27176.92|27208.64|27208.64|27171.87|27171.87|0
1626854400000|2021-07-21 08:00:00|27191.06|27191.06|27191.71|27191.71|27219.94|27219.94|27191.06|27191.06|0
1626854700000|2021-07-21 08:05:00|27191.47|27191.47|27190.57|27190.57|27205.61|27205.61|27183.5|27183.5|0
1626855000000|2021-07-21 08:10:00|27183.5|27183.5|27194.23|27194.23|27201.3|27201.3|27166.14|27166.14|0
1626855300000|2021-07-21 08:15:00|27201.3|27201.3|27183.99|27183.99|27201.9|27201.9|27180.45|27180.45|0
1626855600000|2021-07-21 08:20:00|27173.38|27173.38|27167.71|27167.71|27177.84|27177.84|27156.31|27156.31|0
1626855900000|2021-07-21 08:25:00|27168.92|27168.92|27167.11|27167.11|27179.52|27179.52|27152.85|27152.85|0
1626856200000|2021-07-21 08:30:00|27166.51|27166.51|27188.32|27188.32|27202.46|27202.46|27162.97|27162.97|0
1626856500000|2021-07-21 08:35:00|27181.25|27181.25|27158.19|27158.19|27185.94|27185.94|27158.19|27158.19|0
1626856800000|2021-07-21 08:40:00|27158.79|27158.79|27132.19|27132.19|27158.79|27158.79|27132.19|27132.19|0
1626857100000|2021-07-21 08:45:00|27125.12|27125.12|27136.33|27136.33|27154.6|27154.6|27123.92|27123.92|0
1626857400000|2021-07-21 08:50:00|27132.79|27132.79|27118.71|27118.71|27143.81|27143.81|27118.71|27118.71|0
1626857700000|2021-07-21 08:55:00|27118.1|27118.1|27077.61|27077.61|27121.64|27121.64|27073.83|27073.83|0
1626858000000|2021-07-21 09:00:00|27076.41|27076.41|27090.74|27090.74|27091.34|27091.34|27057.31|27057.31|0
1626858300000|2021-07-21 09:05:00|27091.94|27091.94|27087.01|27087.01|27091.94|27091.94|27079.34|27079.34|0
1626858600000|2021-07-21 09:10:00|27088.21|27088.21|27096.9|27096.9|27103.56|27103.56|27088.21|27088.21|0
1626858900000|2021-07-21 09:15:00|27096.65|27096.65|27135.78|27135.78|27135.78|27135.78|27093.72|27093.72|0
1626859200000|2021-07-21 09:20:00|27136.38|27136.38|27149.01|27149.01|27149.01|27149.01|27114.98|27114.98|0
1626859500000|2021-07-21 09:25:00|27150.21|27150.21|27133.67|27133.67|27150.21|27150.21|27125.78|27125.78|0
1626859800000|2021-07-21 09:30:00|27132.47|27132.47|27161.95|27161.95|27162.55|27162.55|27132.47|27132.47|0
1626860100000|2021-07-21 09:35:00|27165.48|27165.48|27203.45|27203.45|27203.45|27203.45|27165.48|27165.48|0
1626860400000|2021-07-21 09:40:00|27196.38|27196.38|27194.65|27194.65|27207.59|27207.59|27182.25|27182.25|0
1626860700000|2021-07-21 09:45:00|27201.72|27201.72|27212.55|27212.55|27212.55|27212.55|27201.72|27201.72|0
1626861000000|2021-07-21 09:50:00|27216.08|27216.08|27223.53|27223.53|27227.89|27227.89|27194.65|27194.65|0
1626861300000|2021-07-21 09:55:00|27222.93|27222.93|27248.8|27248.8|27248.8|27248.8|27222.93|27222.93|0
1626861600000|2021-07-21 10:00:00|27244.67|27244.67|27209.56|27209.56|27248.2|27248.2|27206.03|27206.03|0
1626861900000|2021-07-21 10:05:00|27209.15|27209.15|27235.43|27235.43|27235.43|27235.43|27194.55|27194.55|0
1626862200000|2021-07-21 10:10:00|27238.97|27238.97|27247.43|27247.43|27262.58|27262.58|27238.97|27238.97|0
1626862500000|2021-07-21 10:15:00|27247.02|27247.02|27270.08|27270.08|27273.62|27273.62|27239.35|27239.35|0
1626862800000|2021-07-21 10:20:00|27277.15|27277.15|27305.94|27305.94|27309.47|27309.47|27277.15|27277.15|0
1626863100000|2021-07-21 10:25:00|27309.47|27309.47|27311.76|27311.76|27313.01|27313.01|27283.53|27283.53|0
1626863400000|2021-07-21 10:30:00|27304.69|27304.69|27311.22|27311.22|27315.29|27315.29|27296.96|27296.96|0
1626863700000|2021-07-21 10:35:00|27314.76|27314.76|27282.95|27282.95|27318.7|27318.7|27278.93|27278.93|0
1626864000000|2021-07-21 10:40:00|27283.55|27283.55|27286.1|27286.1|27291.44|27291.44|27283.55|27283.55|0
1626864300000|2021-07-21 10:45:00|27285.28|27285.28|27280.92|27280.92|27285.28|27285.28|27273.06|27273.06|0
1626864600000|2021-07-21 10:50:00|27280.51|27280.51|27290.88|27290.88|27295.06|27295.06|27280.51|27280.51|0
1626864900000|2021-07-21 10:55:00|27291.29|27291.29|27324.83|27324.83|27327.77|27327.77|27283.4|27283.4|0
1626865200000|2021-07-21 11:00:00|27314.23|27314.23|27306.29|27306.29|27320.68|27320.68|27298.65|27298.65|0
1626865500000|2021-07-21 11:05:00|27305.69|27305.69|27298.74|27298.74|27305.69|27305.69|27291.07|27291.07|0
1626865800000|2021-07-21 11:10:00|27299.34|27299.34|27278.13|27278.13|27299.34|27299.34|27276.93|27276.93|0
1626866100000|2021-07-21 11:15:00|27281.67|27281.67|27286.81|27286.81|27290.95|27290.95|27278.13|27278.13|0
1626866400000|2021-07-21 11:20:00|27283.28|27283.28|27279.5|27279.5|27283.28|27283.28|27272.07|27272.07|0
1626866700000|2021-07-21 11:25:00|27265.36|27265.36|27264.83|27264.83|27268.37|27268.37|27261.3|27261.3|0
1626867000000|2021-07-21 11:30:00|27261.3|27261.3|27242.71|27242.71|27261.3|27261.3|27241.51|27241.51|0
1626867300000|2021-07-21 11:35:00|27235.64|27235.64|27213.47|27213.47|27235.64|27235.64|27213.23|27213.23|0
1626867600000|2021-07-21 11:40:00|27212.87|27212.87|27204.03|27204.03|27212.87|27212.87|27195.03|27195.03|0
1626867900000|2021-07-21 11:45:00|27189.89|27189.89|27189.7|27189.7|27205.04|27205.04|27174.96|27174.96|0
1626868200000|2021-07-21 11:50:00|27196.77|27196.77|27196.17|27196.17|27203.84|27203.84|27182.03|27182.03|0
1626868500000|2021-07-21 11:55:00|27192.63|27192.63|27201.14|27201.14|27201.14|27201.14|27186.16|27186.16|0
1626868800000|2021-07-21 12:00:00|27197.61|27197.61|27195.85|27195.85|27209.63|27209.63|27191.72|27191.72|0
1626869100000|2021-07-21 12:05:00|27202.92|27202.92|27211|27211|27211|27211|27199.39|27199.39|0
1626869400000|2021-07-21 12:10:00|27203.93|27203.93|27186.5|27186.5|27204.18|27204.18|27182.97|27182.97|0
1626869700000|2021-07-21 12:15:00|27186.74|27186.74|27210.77|27210.77|27210.77|27210.77|27183.21|27183.21|0
1626870000000|2021-07-21 12:20:00|27207.23|27207.23|27224.18|27224.18|27227.72|27227.72|27207.23|27207.23|0
1626870300000|2021-07-21 12:25:00|27227.72|27227.72|27244.41|27244.41|27256.6|27256.6|27227.72|27227.72|0
1626870600000|2021-07-21 12:30:00|27245.01|27245.01|27245.01|27245.01|27259.15|27259.15|27244.41|27244.41|0
1626870900000|2021-07-21 12:35:00|27241.48|27241.48|27249.15|27249.15|27249.15|27249.15|27240.88|27240.88|0
1626871200000|2021-07-21 12:40:00|27245.61|27245.61|27257.42|27257.42|27257.42|27257.42|27242.68|27242.68|0
1626871500000|2021-07-21 12:45:00|27264.49|27264.49|27286.59|27286.59|27286.59|27286.59|27260.95|27260.95|0
1626871800000|2021-07-21 12:50:00|27287|27287|27271.37|27271.37|27292.82|27292.82|27271.37|27271.37|0
1626872100000|2021-07-21 12:55:00|27274.91|27274.91|27263.82|27263.82|27274.91|27274.91|27260.17|27260.17|0
1626872400000|2021-07-21 13:00:00|27263.22|27263.22|27259.08|27259.08|27274.01|27274.01|27256.34|27256.34|0
1626872700000|2021-07-21 13:05:00|27255.55|27255.55|27244.94|27244.94|27259.68|27259.68|27244.94|27244.94|0
1626873000000|2021-07-21 13:10:00|27245.35|27245.35|27242.23|27242.23|27246.36|27246.36|27235.16|27235.16|0
1626873300000|2021-07-21 13:15:00|27241.82|27241.82|27245.36|27245.36|27250.72|27250.72|27241.82|27241.82|0
1626873600000|2021-07-21 13:20:00|27245.96|27245.96|27244.03|27244.03|27251.1|27251.1|27243.02|27243.02|0
1626873900000|2021-07-21 13:25:00|27236.96|27236.96|27209.16|27209.16|27247.57|27247.57|27209.16|27209.16|0
1626874200000|2021-07-21 13:30:00|27216.23|27216.23|27249.73|27249.73|27267.41|27267.41|27205.63|27205.63|0
1626874500000|2021-07-21 13:35:00|27246.2|27246.2|27238.65|27238.65|27271.06|27271.06|27236.25|27236.25|0
1626874800000|2021-07-21 13:40:00|27238.05|27238.05|27228.48|27228.48|27242.62|27242.62|27222.85|27222.85|0
1626875100000|2021-07-21 13:45:00|27229.68|27229.68|27241.49|27241.49|27241.49|27241.49|27211.4|27211.4|0
1626875400000|2021-07-21 13:50:00|27237.95|27237.95|27242.93|27242.93|27254.01|27254.01|27226.34|27226.34|0
1626875700000|2021-07-21 13:55:00|27246.46|27246.46|27236.46|27236.46|27262.62|27262.62|27233.74|27233.74|0
1626876000000|2021-07-21 14:00:00|27239.99|27239.99|27225.68|27225.68|27251.44|27251.44|27225.68|27225.68|0
1626876300000|2021-07-21 14:05:00|27225.08|27225.08|27214.24|27214.24|27239.22|27239.22|27214.24|27214.24|0
1626876600000|2021-07-21 14:10:00|27213.64|27213.64|27216.62|27216.62|27227.78|27227.78|27195.89|27195.89|0
1626876900000|2021-07-21 14:15:00|27213.08|27213.08|27192.71|27192.71|27227.41|27227.41|27185.56|27185.56|0
1626877200000|2021-07-21 14:20:00|27196.24|27196.24|27178.57|27178.57|27205.16|27205.16|27161.3|27161.3|0
1626877500000|2021-07-21 14:25:00|27177.97|27177.97|27145.62|27145.62|27188.57|27188.57|27125.66|27125.66|0
1626877800000|2021-07-21 14:30:00|27149.16|27149.16|27202.4|27202.4|27205.94|27205.94|27149.16|27149.16|0
1626878100000|2021-07-21 14:35:00|27203.6|27203.6|27171|27171|27203.6|27203.6|27163.33|27163.33|0
1626878400000|2021-07-21 14:40:00|27171.24|27171.24|27161.24|27161.24|27171.65|27171.65|27152.96|27152.96|0
1626878700000|2021-07-21 14:45:00|27168.31|27168.31|27198.8|27198.8|27205.87|27205.87|27165.18|27165.18|0
1626879000000|2021-07-21 14:50:00|27202.33|27202.33|27194.52|27194.52|27202.33|27202.33|27190.99|27190.99|0
1626879300000|2021-07-21 14:55:00|27195.12|27195.12|27220.42|27220.42|27221.07|27221.07|27195.12|27195.12|0
1626879600000|2021-07-21 15:00:00|27221.02|27221.02|27217.72|27217.72|27228.09|27228.09|27206.11|27206.11|0
1626879900000|2021-07-21 15:05:00|27214.19|27214.19|27190.05|27190.05|27223.06|27223.06|27190.05|27190.05|0
1626880200000|2021-07-21 15:10:00|27193.58|27193.58|27197.47|27197.47|27201.61|27201.61|27183.33|27183.33|0
1626880500000|2021-07-21 15:15:00|27201.01|27201.01|27201.72|27201.72|27216.4|27216.4|27193.94|27193.94|0
1626880800000|2021-07-21 15:20:00|27201.47|27201.47|27196.69|27196.69|27201.47|27201.47|27191.95|27191.95|0
1626881100000|2021-07-21 15:25:00|27200.22|27200.22|27213.3|27213.3|27219.34|27219.34|27183.05|27183.05|0
1626938100000|2021-07-22 07:15:00|27035.33|27035.33|26988.78|26988.78|27035.33|27035.33|26964.03|26964.03|0
1626938400000|2021-07-22 07:20:00|26985.24|26985.24|26967.36|26967.36|27014.33|27014.33|26948.46|26948.46|0
1626938700000|2021-07-22 07:25:00|26970.9|26970.9|26916.19|26916.19|26977.97|26977.97|26910.33|26910.33|0
1626939000000|2021-07-22 07:30:00|26912.66|26912.66|26849.1|26849.1|26918.46|26918.46|26849.1|26849.1|0
1626939300000|2021-07-22 07:35:00|26845.57|26845.57|26920.12|26920.12|26920.12|26920.12|26821.24|26821.24|0
1626939600000|2021-07-22 07:40:00|26927.19|26927.19|26943.35|26943.35|26946.07|26946.07|26907.18|26907.18|0
1626939900000|2021-07-22 07:45:00|26946.89|26946.89|26903.77|26903.77|26950.42|26950.42|26895.28|26895.28|0
1626940200000|2021-07-22 07:50:00|26910.84|26910.84|26936.85|26936.85|26938.05|26938.05|26902.76|26902.76|0
1626940500000|2021-07-22 07:55:00|26935.65|26935.65|26987.57|26987.57|26991.1|26991.1|26935.65|26935.65|0
1626940800000|2021-07-22 08:00:00|26984.03|26984.03|26956.57|26956.57|26984.63|26984.63|26948.3|26948.3|0
1626941100000|2021-07-22 08:05:00|26953.04|26953.04|26990.41|26990.41|27009.31|27009.31|26943.03|26943.03|0
1626941400000|2021-07-22 08:10:00|26986.87|26986.87|27028.51|27028.51|27034.95|27034.95|26986.87|26986.87|0
1626941700000|2021-07-22 08:15:00|27024.97|27024.97|27025.25|27025.25|27032.43|27032.43|27016.35|27016.35|0
1626942000000|2021-07-22 08:20:00|27032.32|27032.32|27058.98|27058.98|27058.98|27058.98|27014.95|27014.95|0
1626942300000|2021-07-22 08:25:00|27062.51|27062.51|27064|27064|27098.27|27098.27|27055.44|27055.44|0
1626942600000|2021-07-22 08:30:00|27063.4|27063.4|27120.91|27120.91|27120.91|27120.91|27055.73|27055.73|0
1626942900000|2021-07-22 08:35:00|27124.45|27124.45|27200.33|27200.33|27200.33|27200.33|27120.91|27120.91|0
1626943200000|2021-07-22 08:40:00|27202.73|27202.73|27154.15|27154.15|27223.34|27223.34|27142.35|27142.35|0
1626943500000|2021-07-22 08:45:00|27150.62|27150.62|27169.64|27169.64|27195.97|27195.97|27147.08|27147.08|0
1626943800000|2021-07-22 08:50:00|27170.24|27170.24|27172.64|27172.64|27177.91|27177.91|27165.98|27165.98|0
1626944100000|2021-07-22 08:55:00|27176.17|27176.17|27191.32|27191.32|27195.05|27195.05|27173.84|27173.84|0
1626944400000|2021-07-22 09:00:00|27184.25|27184.25|27130.05|27130.05|27184.25|27184.25|27130.05|27130.05|0
1626944700000|2021-07-22 09:05:00|27119.44|27119.44|27126.56|27126.56|27127.23|27127.23|27115.42|27115.42|0
1626945000000|2021-07-22 09:10:00|27138.36|27138.36|27150.58|27150.58|27154.11|27154.11|27138.36|27138.36|0
1626945300000|2021-07-22 09:15:00|27150.17|27150.17|27146.25|27146.25|27165.56|27165.56|27135.04|27135.04|0
1626945600000|2021-07-22 09:20:00|27145.84|27145.84|27173.69|27173.69|27173.69|27173.69|27142.3|27142.3|0
1626945900000|2021-07-22 09:25:00|27177.22|27177.22|27187.61|27187.61|27189.22|27189.22|27169.74|27169.74|0
1626946200000|2021-07-22 09:30:00|27184.07|27184.07|27211.82|27211.82|27213.02|27213.02|27184.07|27184.07|0
1626946500000|2021-07-22 09:35:00|27212.64|27212.64|27193.16|27193.16|27212.64|27212.64|27179.02|27179.02|0
1626946800000|2021-07-22 09:40:00|27196.7|27196.7|27197.44|27197.44|27209.13|27209.13|27189.63|27189.63|0
1626947100000|2021-07-22 09:45:00|27200.98|27200.98|27196.5|27196.5|27200.98|27200.98|27179.77|27179.77|0
1626947400000|2021-07-22 09:50:00|27195.9|27195.9|27198.21|27198.21|27205.69|27205.69|27195.08|27195.08|0
1626947700000|2021-07-22 09:55:00|27187.6|27187.6|27164.18|27164.18|27191.14|27191.14|27154.59|27154.59|0
1626948000000|2021-07-22 10:00:00|27165|27165|27195.9|27195.9|27195.9|27195.9|27165|27165|0
1626948300000|2021-07-22 10:05:00|27206.51|27206.51|27224.37|27224.37|27236.59|27236.59|27206.51|27206.51|0
1626948600000|2021-07-22 10:10:00|27220.84|27220.84|27239.71|27239.71|27239.71|27239.71|27220.43|27220.43|0
1626948900000|2021-07-22 10:15:00|27240.12|27240.12|27259.22|27259.22|27259.22|27259.22|27240.12|27240.12|0
1626949200000|2021-07-22 10:20:00|27258.62|27258.62|27250.42|27250.42|27271.44|27271.44|27250.42|27250.42|0
1626949500000|2021-07-22 10:25:00|27249.22|27249.22|27233.87|27233.87|27249.22|27249.22|27226.39|27226.39|0
1626949800000|2021-07-22 10:30:00|27237.41|27237.41|27284.78|27284.78|27284.78|27284.78|27233.87|27233.87|0
1626950100000|2021-07-22 10:35:00|27281.25|27281.25|27261.84|27261.84|27286.59|27286.59|27254.77|27254.77|0
1626950400000|2021-07-22 10:40:00|27262.25|27262.25|27270.52|27270.52|27270.52|27270.52|27251.84|27251.84|0
1626950700000|2021-07-22 10:45:00|27271.34|27271.34|27257.41|27257.41|27293.96|27293.96|27253.28|27253.28|0
1626951000000|2021-07-22 10:50:00|27256.81|27256.81|27242.48|27242.48|27256.81|27256.81|27242.48|27242.48|0
1626951300000|2021-07-22 10:55:00|27246.02|27246.02|27256.53|27256.53|27264.8|27264.8|27240.97|27240.97|0
1626951600000|2021-07-22 11:00:00|27257.13|27257.13|27252.42|27252.42|27269.06|27269.06|27236.45|27236.45|0
1626951900000|2021-07-22 11:05:00|27255.95|27255.95|27252.8|27252.8|27264.22|27264.22|27242.41|27242.41|0
1626952200000|2021-07-22 11:10:00|27253.62|27253.62|27322.32|27322.32|27329.39|27329.39|27253.62|27253.62|0
1626952500000|2021-07-22 11:15:00|27321.12|27321.12|27252.92|27252.92|27324.65|27324.65|27252.92|27252.92|0
1626952800000|2021-07-22 11:20:00|27252.51|27252.51|27262.68|27262.68|27270.35|27270.35|27252.51|27252.51|0
1626953100000|2021-07-22 11:25:00|27266.21|27266.21|27269.15|27269.15|27269.15|27269.15|27262.08|27262.08|0
1626953400000|2021-07-22 11:30:00|27272.68|27272.68|27303.34|27303.34|27303.34|27303.34|27272.68|27272.68|0
1626953700000|2021-07-22 11:35:00|27306.88|27306.88|27283.03|27283.03|27306.88|27306.88|27283.03|27283.03|0
1626954000000|2021-07-22 11:40:00|27268.89|27268.89|27288.08|27288.08|27288.08|27288.08|27268.89|27268.89|0
1626954300000|2021-07-22 11:45:00|27287.26|27287.26|27270.21|27270.21|27298.29|27298.29|27270.21|27270.21|0
1626954600000|2021-07-22 11:50:00|27277.28|27277.28|27310.51|27310.51|27310.51|27310.51|27277.28|27277.28|0
1626954900000|2021-07-22 11:55:00|27311.11|27311.11|27307.58|27307.58|27328.79|27328.79|27307.58|27307.58|0
1626955200000|2021-07-22 12:00:00|27304.04|27304.04|27285.38|27285.38|27304.04|27304.04|27280.09|27280.09|0
1626955500000|2021-07-22 12:05:00|27288.91|27288.91|27297.48|27297.48|27312.63|27312.63|27270.83|27270.83|0
1626955800000|2021-07-22 12:10:00|27296.88|27296.88|27287.76|27287.76|27300|27300|27286.53|27286.53|0
1626956100000|2021-07-22 12:15:00|27280.69|27280.69|27285.48|27285.48|27290.91|27290.91|27276.77|27276.77|0
1626956400000|2021-07-22 12:20:00|27281.94|27281.94|27282.26|27282.26|27286.56|27286.56|27278.41|27278.41|0
1626956700000|2021-07-22 12:25:00|27282.02|27282.02|27311.32|27311.32|27320.3|27320.3|27282.02|27282.02|0
1626957000000|2021-07-22 12:30:00|27311.73|27311.73|27284.35|27284.35|27311.73|27311.73|27284.35|27284.35|0
1626957300000|2021-07-22 12:35:00|27280.81|27280.81|27263.26|27263.26|27280.81|27280.81|27260.32|27260.32|0
1626957600000|2021-07-22 12:40:00|27263.86|27263.86|27237.88|27237.88|27267.8|27267.8|27237.88|27237.88|0
1626957900000|2021-07-22 12:45:00|27233.75|27233.75|27252.87|27252.87|27256.4|27256.4|27226.68|27226.68|0
1626958200000|2021-07-22 12:50:00|27256.4|27256.4|27220.86|27220.86|27259.94|27259.94|27213.54|27213.54|0
1626958500000|2021-07-22 12:55:00|27222.06|27222.06|27266.96|27266.96|27270.49|27270.49|27222.06|27222.06|0
1626958800000|2021-07-22 13:00:00|27270.08|27270.08|27234.43|27234.43|27277.81|27277.81|27227.36|27227.36|0
1626959100000|2021-07-22 13:05:00|27234.19|27234.19|27241.13|27241.13|27242.87|27242.87|27234.19|27234.19|0
1626959400000|2021-07-22 13:10:00|27237.6|27237.6|27254.9|27254.9|27261.37|27261.37|27237|27237|0
1626959700000|2021-07-22 13:15:00|27254.3|27254.3|27236.63|27236.63|27254.3|27254.3|27226.14|27226.14|0
1626960000000|2021-07-22 13:20:00|27233.09|27233.09|27252.6|27252.6|27263.03|27263.03|27224.15|27224.15|0
1626960300000|2021-07-22 13:25:00|27249.06|27249.06|27222.28|27222.28|27261.76|27261.76|27215.21|27215.21|0
1626960600000|2021-07-22 13:30:00|27229.35|27229.35|27224.11|27224.11|27255.18|27255.18|27197.2|27197.2|0
1626960900000|2021-07-22 13:35:00|27216.44|27216.44|27199.4|27199.4|27220.13|27220.13|27180.64|27180.64|0
1626961200000|2021-07-22 13:40:00|27206.47|27206.47|27212.16|27212.16|27240.45|27240.45|27191.45|27191.45|0
1626961500000|2021-07-22 13:45:00|27215.69|27215.69|27190.56|27190.56|27248.73|27248.73|27189.82|27189.82|0
1626961800000|2021-07-22 13:50:00|27191.16|27191.16|27182.35|27182.35|27196.5|27196.5|27164.39|27164.39|0
1626962100000|2021-07-22 13:55:00|27178.82|27178.82|27172.48|27172.48|27179.79|27179.79|27152.64|27152.64|0
1626962400000|2021-07-22 14:00:00|27171.88|27171.88|27170.14|27170.14|27192.2|27192.2|27146.72|27146.72|0
1626962700000|2021-07-22 14:05:00|27169.54|27169.54|27176.8|27176.8|27201.55|27201.55|27137.32|27137.32|0
1626963000000|2021-07-22 14:10:00|27183.87|27183.87|27177.66|27177.66|27223.36|27223.36|27170.59|27170.59|0
1626963300000|2021-07-22 14:15:00|27177.42|27177.42|27173.4|27173.4|27195.51|27195.51|27156.02|27156.02|0
1626963600000|2021-07-22 14:20:00|27174|27174|27194.3|27194.3|27196.82|27196.82|27173.4|27173.4|0
1626963900000|2021-07-22 14:25:00|27187.23|27187.23|27197.98|27197.98|27221.07|27221.07|27180.16|27180.16|0
1626964200000|2021-07-22 14:30:00|27201.51|27201.51|27198.17|27198.17|27206.47|27206.47|27195.05|27195.05|0
1626964500000|2021-07-22 14:35:00|27197.57|27197.57|27212.91|27212.91|27212.91|27212.91|27172.83|27172.83|0
1626964800000|2021-07-22 14:40:00|27209.38|27209.38|27215.66|27215.66|27226.29|27226.29|27209.38|27209.38|0
1626965100000|2021-07-22 14:45:00|27212.12|27212.12|27192.84|27192.84|27212.12|27212.12|27175.57|27175.57|0
1626965400000|2021-07-22 14:50:00|27192.24|27192.24|27211.71|27211.71|27219.79|27219.79|27191.83|27191.83|0
1626965700000|2021-07-22 14:55:00|27215.25|27215.25|27223.04|27223.04|27231.19|27231.19|27215.25|27215.25|0
1626966000000|2021-07-22 15:00:00|27223.64|27223.64|27204.16|27204.16|27230.71|27230.71|27193.75|27193.75|0
1626966300000|2021-07-22 15:05:00|27207.69|27207.69|27207.49|27207.49|27215.16|27215.16|27190.02|27190.02|0
1626966600000|2021-07-22 15:10:00|27211.02|27211.02|27203.13|27203.13|27222.64|27222.64|27196.06|27196.06|0
1626966900000|2021-07-22 15:15:00|27203.73|27203.73|27225.9|27225.9|27237.11|27237.11|27199.95|27199.95|0
1626967200000|2021-07-22 15:20:00|27226.14|27226.14|27224.29|27224.29|27240.04|27240.04|27222.61|27222.61|0
1626967500000|2021-07-22 15:25:00|27213.68|27213.68|27231.72|27231.72|27237.66|27237.66|27201.85|27201.85|0
1627024500000|2021-07-23 07:15:00|27426.9|27426.9|27399.34|27399.34|27426.9|27426.9|27392.27|27392.27|0
1627024800000|2021-07-23 07:20:00|27392.27|27392.27|27389.2|27389.2|27399.8|27399.8|27385.59|27385.59|0
1627025100000|2021-07-23 07:25:00|27389.8|27389.8|27389.08|27389.08|27402.21|27402.21|27376.14|27376.14|0
1627025400000|2021-07-23 07:30:00|27396.15|27396.15|27378.47|27378.47|27413.22|27413.22|27373.74|27373.74|0
1627025700000|2021-07-23 07:35:00|27367.87|27367.87|27388.11|27388.11|27395.18|27395.18|27367.87|27367.87|0
1627026000000|2021-07-23 07:40:00|27387.51|27387.51|27390.01|27390.01|27417.69|27417.69|27387.51|27387.51|0
1627026300000|2021-07-23 07:45:00|27386.48|27386.48|27382.34|27382.34|27390.01|27390.01|27375.87|27375.87|0
1627026600000|2021-07-23 07:50:00|27381.14|27381.14|27364.79|27364.79|27381.14|27381.14|27361.26|27361.26|0
1627026900000|2021-07-23 07:55:00|27361.26|27361.26|27336.1|27336.1|27363.06|27363.06|27332.57|27332.57|0
1627027200000|2021-07-23 08:00:00|27325.5|27325.5|27325.97|27325.97|27325.97|27325.97|27310.63|27310.63|0
1627027500000|2021-07-23 08:05:00|27322.44|27322.44|27325.66|27325.66|27325.66|27325.66|27301.04|27301.04|0
1627027800000|2021-07-23 08:10:00|27329.19|27329.19|27313.25|27313.25|27332.73|27332.73|27313.25|27313.25|0
1627028100000|2021-07-23 08:15:00|27320.32|27320.32|27324.05|27324.05|27332.73|27332.73|27316.98|27316.98|0
1627028400000|2021-07-23 08:20:00|27323.45|27323.45|27312.43|27312.43|27326.98|27326.98|27312.43|27312.43|0
1627028700000|2021-07-23 08:25:00|27326.57|27326.57|27301.04|27301.04|27334.65|27334.65|27293.97|27293.97|0
1627029000000|2021-07-23 08:30:00|27311.64|27311.64|27313.25|27313.25|27317.61|27317.61|27308.11|27308.11|0
1627029300000|2021-07-23 08:35:00|27309.72|27309.72|27352.23|27352.23|27354.54|27354.54|27309.72|27309.72|0
1627029600000|2021-07-23 08:40:00|27345.16|27345.16|27354.29|27354.29|27357.82|27357.82|27345.16|27345.16|0
1627029900000|2021-07-23 08:45:00|27353.69|27353.69|27356.02|27356.02|27363.69|27363.69|27348.95|27348.95|0
1627030200000|2021-07-23 08:50:00|27355.42|27355.42|27354.36|27354.36|27355.42|27355.42|27344.81|27344.81|0
1627030500000|2021-07-23 08:55:00|27357.89|27357.89|27348.92|27348.92|27357.89|27357.89|27345.38|27345.38|0
1627030800000|2021-07-23 09:00:00|27350.12|27350.12|27392.54|27392.54|27392.54|27392.54|27350.12|27350.12|0
1627031100000|2021-07-23 09:05:00|27389|27389|27406.49|27406.49|27407.09|27407.09|27385.88|27385.88|0
1627031400000|2021-07-23 09:10:00|27402.95|27402.95|27403.96|27403.96|27425.17|27425.17|27402.95|27402.95|0
1627031700000|2021-07-23 09:15:00|27403.55|27403.55|27428.88|27428.88|27428.88|27428.88|27402.59|27402.59|0
1627032000000|2021-07-23 09:20:00|27430.09|27430.09|27414.82|27414.82|27432.5|27432.5|27411.29|27411.29|0
1627032300000|2021-07-23 09:25:00|27418.36|27418.36|27428.96|27428.96|27428.96|27428.96|27404.22|27404.22|0
1627032600000|2021-07-23 09:30:00|27430.76|27430.76|27447.53|27447.53|27447.53|27447.53|27430.76|27430.76|0
1627032900000|2021-07-23 09:35:00|27451.06|27451.06|27445.41|27445.41|27459.55|27459.55|27445.41|27445.41|0
1627033200000|2021-07-23 09:40:00|27441.88|27441.88|27452.89|27452.89|27464.1|27464.1|27441.88|27441.88|0
1627033500000|2021-07-23 09:45:00|27454.09|27454.09|27446.42|27446.42|27454.09|27454.09|27435.22|27435.22|0
1627033800000|2021-07-23 09:50:00|27447.02|27447.02|27414.27|27414.27|27447.02|27447.02|27414.27|27414.27|0
1627034100000|2021-07-23 09:55:00|27415.47|27415.47|27397.4|27397.4|27415.47|27415.47|27392.23|27392.23|0
1627034400000|2021-07-23 10:00:00|27396.2|27396.2|27405.53|27405.53|27405.53|27405.53|27392.66|27392.66|0
1627034700000|2021-07-23 10:05:00|27402|27402|27423.35|27423.35|27430.42|27430.42|27400.94|27400.94|0
1627035000000|2021-07-23 10:10:00|27419.81|27419.81|27434.96|27434.96|27434.96|27434.96|27419.21|27419.21|0
1627035300000|2021-07-23 10:15:00|27435.56|27435.56|27443.42|27443.42|27461.7|27461.7|27432.63|27432.63|0
1627035600000|2021-07-23 10:20:00|27439.89|27439.89|27438.4|27438.4|27440.73|27440.73|27429.53|27429.53|0
1627035900000|2021-07-23 10:25:00|27439|27439|27435.75|27435.75|27446.07|27446.07|27435.75|27435.75|0
1627036200000|2021-07-23 10:30:00|27428.68|27428.68|27427.21|27427.21|27428.68|27428.68|27407.74|27407.74|0
1627036500000|2021-07-23 10:35:00|27423.68|27423.68|27417.93|27417.93|27427.21|27427.21|27414.4|27414.4|0
1627036800000|2021-07-23 10:40:00|27417.52|27417.52|27428.12|27428.12|27435.19|27435.19|27413.99|27413.99|0
1627037100000|2021-07-23 10:45:00|27428.73|27428.73|27447.05|27447.05|27447.05|27447.05|27428.73|27428.73|0
1627037400000|2021-07-23 10:50:00|27443.52|27443.52|27447.7|27447.7|27454.77|27454.77|27436.26|27436.26|0
1627037700000|2021-07-23 10:55:00|27440.63|27440.63|27454.17|27454.17|27454.77|27454.77|27440.63|27440.63|0
1627038000000|2021-07-23 11:00:00|27450.64|27450.64|27449.19|27449.19|27453.93|27453.93|27443.57|27443.57|0
1627038300000|2021-07-23 11:05:00|27445.66|27445.66|27450.88|27450.88|27451.29|27451.29|27437.15|27437.15|0
1627038600000|2021-07-23 11:10:00|27443.81|27443.81|27438.47|27438.47|27447.34|27447.34|27438.47|27438.47|0
1627038900000|2021-07-23 11:15:00|27434.93|27434.93|27450.06|27450.06|27450.06|27450.06|27431.18|27431.18|0
1627039200000|2021-07-23 11:20:00|27453.59|27453.59|27443.08|27443.08|27463.79|27463.79|27443.08|27443.08|0
1627039500000|2021-07-23 11:25:00|27442.26|27442.26|27429.61|27429.61|27442.26|27442.26|27420.81|27420.81|0
1627039800000|2021-07-23 11:30:00|27433.15|27433.15|27438.75|27438.75|27445.58|27445.58|27433.15|27433.15|0
1627040100000|2021-07-23 11:35:00|27442.29|27442.29|27438.75|27438.75|27449.36|27449.36|27435.22|27435.22|0
1627040400000|2021-07-23 11:40:00|27435.22|27435.22|27429.88|27429.88|27438.56|27438.56|27420.48|27420.48|0
1627040700000|2021-07-23 11:45:00|27422.81|27422.81|27385.66|27385.66|27422.81|27422.81|27378.59|27378.59|0
1627041000000|2021-07-23 11:50:00|27386.86|27386.86|27397.95|27397.95|27401.6|27401.6|27386.74|27386.74|0
1627041300000|2021-07-23 11:55:00|27394.41|27394.41|27388.47|27388.47|27405.43|27405.43|27380.2|27380.2|0
1627041600000|2021-07-23 12:00:00|27389.07|27389.07|27362.53|27362.53|27389.07|27389.07|27351.92|27351.92|0
1627041900000|2021-07-23 12:05:00|27358.99|27358.99|27330.71|27330.71|27358.99|27358.99|27330.71|27330.71|0
1627042200000|2021-07-23 12:10:00|27330.3|27330.3|27333.24|27333.24|27336.77|27336.77|27326.17|27326.17|0
1627042500000|2021-07-23 12:15:00|27329.7|27329.7|27340.72|27340.72|27347.19|27347.19|27321.43|27321.43|0
1627042800000|2021-07-23 12:20:00|27330.11|27330.11|27328.91|27328.91|27340.72|27340.72|27328.91|27328.91|0
1627043100000|2021-07-23 12:25:00|27332.44|27332.44|27347.79|27347.79|27347.79|27347.79|27321.24|27321.24|0
1627043400000|2021-07-23 12:30:00|27348.2|27348.2|27355.27|27355.27|27377.08|27377.08|27348.2|27348.2|0
1627043700000|2021-07-23 12:35:00|27362.34|27362.34|27368.39|27368.39|27383.54|27383.54|27362.34|27362.34|0
1627044000000|2021-07-23 12:40:00|27364.86|27364.86|27363.44|27363.44|27368.39|27368.39|27360.72|27360.72|0
1627044300000|2021-07-23 12:45:00|27359.9|27359.9|27360.26|27360.26|27370.51|27370.51|27356.37|27356.37|0
1627044600000|2021-07-23 12:50:00|27359.06|27359.06|27347.66|27347.66|27368.46|27368.46|27343.72|27343.72|0
1627044900000|2021-07-23 12:55:00|27351.2|27351.2|27360.98|27360.98|27364.52|27364.52|27347.66|27347.66|0
1627045200000|2021-07-23 13:00:00|27361.59|27361.59|27367.84|27367.84|27374.91|27374.91|27354.52|27354.52|0
1627045500000|2021-07-23 13:05:00|27360.77|27360.77|27363.1|27363.1|27367.84|27367.84|27360.77|27360.77|0
1627045800000|2021-07-23 13:10:00|27363.92|27363.92|27357.02|27357.02|27371.23|27371.23|27356.85|27356.85|0
1627046100000|2021-07-23 13:15:00|27360.56|27360.56|27367|27367|27367|27367|27350.24|27350.24|0
1627046400000|2021-07-23 13:20:00|27366.4|27366.4|27375.03|27375.03|27376.64|27376.64|27366.04|27366.04|0
1627046700000|2021-07-23 13:25:00|27375.27|27375.27|27354.66|27354.66|27375.27|27375.27|27354.06|27354.06|0
1627047000000|2021-07-23 13:30:00|27358.2|27358.2|27331.86|27331.86|27375.05|27375.05|27325.64|27325.64|0
1627047300000|2021-07-23 13:35:00|27335.4|27335.4|27330.03|27330.03|27362.67|27362.67|27322.96|27322.96|0
1627047600000|2021-07-23 13:40:00|27329.43|27329.43|27313.68|27313.68|27331.35|27331.35|27309.13|27309.13|0
1627047900000|2021-07-23 13:45:00|27306.61|27306.61|27334.24|27334.24|27338.01|27338.01|27299.54|27299.54|0
1627048200000|2021-07-23 13:50:00|27337.77|27337.77|27340.46|27340.46|27361|27361|27334.24|27334.24|0
1627048500000|2021-07-23 13:55:00|27340.05|27340.05|27349.58|27349.58|27367.25|27367.25|27332.38|27332.38|0
1627048800000|2021-07-23 14:00:00|27356.65|27356.65|27363.98|27363.98|27375.93|27375.93|27349.58|27349.58|0
1627049100000|2021-07-23 14:05:00|27371.05|27371.05|27351.76|27351.76|27394.59|27394.59|27351.76|27351.76|0
1627049400000|2021-07-23 14:10:00|27358.83|27358.83|27359.43|27359.43|27369.44|27369.44|27344.09|27344.09|0
1627049700000|2021-07-23 14:15:00|27362.97|27362.97|27396.06|27396.06|27399.6|27399.6|27353.64|27353.64|0
1627050000000|2021-07-23 14:20:00|27403.13|27403.13|27412.63|27412.63|27426.77|27426.77|27403.13|27403.13|0
1627050300000|2021-07-23 14:25:00|27416.17|27416.17|27397.41|27397.41|27426.17|27426.17|27386.21|27386.21|0
1627050600000|2021-07-23 14:30:00|27390.34|27390.34|27378.73|27378.73|27400.95|27400.95|27378.73|27378.73|0
1627050900000|2021-07-23 14:35:00|27385.8|27385.8|27381.9|27381.9|27400.18|27400.18|27378.37|27378.37|0
1627051200000|2021-07-23 14:40:00|27388.97|27388.97|27381.18|27381.18|27389.99|27389.99|27366.44|27366.44|0
1627051500000|2021-07-23 14:45:00|27381.78|27381.78|27377.84|27377.84|27390.66|27390.66|27377.84|27377.84|0
1627051800000|2021-07-23 14:50:00|27384.91|27384.91|27399.27|27399.27|27405.71|27405.71|27373.7|27373.7|0
1627052100000|2021-07-23 14:55:00|27398.86|27398.86|27394|27394|27405.93|27405.93|27375.12|27375.12|0
1627052400000|2021-07-23 15:00:00|27394.41|27394.41|27415.55|27415.55|27419.09|27419.09|27386.62|27386.62|0
1627052700000|2021-07-23 15:05:00|27412.02|27412.02|27401.87|27401.87|27415.55|27415.55|27388.38|27388.38|0
1627053000000|2021-07-23 15:10:00|27402.47|27402.47|27410.96|27410.96|27421.15|27421.15|27398.93|27398.93|0
1627053300000|2021-07-23 15:15:00|27410.55|27410.55|27437.09|27437.09|27437.5|27437.5|27410.55|27410.55|0
1627053600000|2021-07-23 15:20:00|27444.16|27444.16|27429.26|27429.26|27444.57|27444.57|27422.35|27422.35|0
1627053900000|2021-07-23 15:25:00|27432.79|27432.79|27469.58|27469.58|27477.18|27477.18|27429.26|27429.26|0
1627283700000|2021-07-26 07:15:00|27268.14|27268.14|27315.21|27315.21|27329.76|27329.76|27268.14|27268.14|0
1627284000000|2021-07-26 07:20:00|27308.14|27308.14|27329.58|27329.58|27354.44|27354.44|27308.14|27308.14|0
1627284300000|2021-07-26 07:25:00|27329.17|27329.17|27259.29|27259.29|27329.58|27329.58|27252.51|27252.51|0
1627284600000|2021-07-26 07:30:00|27245.15|27245.15|27264.4|27264.4|27268.73|27268.73|27241.74|27241.74|0
1627284900000|2021-07-26 07:35:00|27265|27265|27193.73|27193.73|27265|27265|27193.73|27193.73|0
1627285200000|2021-07-26 07:40:00|27197.27|27197.27|27200.39|27200.39|27200.39|27200.39|27162.64|27162.64|0
1627285500000|2021-07-26 07:45:00|27193.32|27193.32|27165.07|27165.07|27202.82|27202.82|27161.53|27161.53|0
1627285800000|2021-07-26 07:50:00|27166.27|27166.27|27159.26|27159.26|27172.14|27172.14|27145.12|27145.12|0
1627286100000|2021-07-26 07:55:00|27155.72|27155.72|27173.59|27173.59|27173.59|27173.59|27148.65|27148.65|0
1627286400000|2021-07-26 08:00:00|27166.52|27166.52|27149.61|27149.61|27170.05|27170.05|27141.94|27141.94|0
1627286700000|2021-07-26 08:05:00|27139|27139|27151.05|27151.05|27151.05|27151.05|27130.32|27130.32|0
1627287000000|2021-07-26 08:10:00|27147.51|27147.51|27198.73|27198.73|27198.73|27198.73|27144.58|27144.58|0
1627287300000|2021-07-26 08:15:00|27195.2|27195.2|27184.4|27184.4|27206.21|27206.21|27183.99|27183.99|0
1627287600000|2021-07-26 08:20:00|27183.99|27183.99|27171.37|27171.37|27194.6|27194.6|27171.37|27171.37|0
1627287900000|2021-07-26 08:25:00|27167.83|27167.83|27178.22|27178.22|27182.35|27182.35|27167.42|27167.42|0
1627288200000|2021-07-26 08:30:00|27181.75|27181.75|27202.29|27202.29|27202.29|27202.29|27174.68|27174.68|0
1627288500000|2021-07-26 08:35:00|27203.49|27203.49|27212.29|27212.29|27229.02|27229.02|27200.55|27200.55|0
1627288800000|2021-07-26 08:40:00|27208.76|27208.76|27192.47|27192.47|27214.69|27214.69|27192.47|27192.47|0
1627289100000|2021-07-26 08:45:00|27192.06|27192.06|27182.61|27182.61|27205.67|27205.67|27182.61|27182.61|0
1627289400000|2021-07-26 08:50:00|27186.14|27186.14|27158.08|27158.08|27186.55|27186.55|27158.08|27158.08|0
1627289700000|2021-07-26 08:55:00|27165.15|27165.15|27167.57|27167.57|27195.12|27195.12|27164.03|27164.03|0
1627290000000|2021-07-26 09:00:00|27164.03|27164.03|27175.48|27175.48|27182.91|27182.91|27164.03|27164.03|0
1627290300000|2021-07-26 09:05:00|27179.01|27179.01|27174.45|27174.45|27190.1|27190.1|27168.89|27168.89|0
1627290600000|2021-07-26 09:10:00|27181.52|27181.52|27194.44|27194.44|27205.04|27205.04|27173.85|27173.85|0
1627290900000|2021-07-26 09:15:00|27190.9|27190.9|27195.64|27195.64|27209.18|27209.18|27182.82|27182.82|0
1627291200000|2021-07-26 09:20:00|27199.17|27199.17|27189.67|27189.67|27209.78|27209.78|27189.67|27189.67|0
1627291500000|2021-07-26 09:25:00|27186.14|27186.14|27229.16|27229.16|27229.16|27229.16|27186.14|27186.14|0
1627291800000|2021-07-26 09:30:00|27232.69|27232.69|27221.68|27221.68|27247.02|27247.02|27218.14|27218.14|0
1627292100000|2021-07-26 09:35:00|27221.27|27221.27|27191.38|27191.38|27224.99|27224.99|27187.84|27187.84|0
1627292400000|2021-07-26 09:40:00|27191.79|27191.79|27180.01|27180.01|27203.53|27203.53|27176.48|27176.48|0
1627292700000|2021-07-26 09:45:00|27176.48|27176.48|27183.55|27183.55|27183.55|27183.55|27155.27|27155.27|0
1627293000000|2021-07-26 09:50:00|27180.01|27180.01|27187.81|27187.81|27187.81|27187.81|27165.46|27165.46|0
1627293300000|2021-07-26 09:55:00|27184.28|27184.28|27166.48|27166.48|27202.55|27202.55|27166|27166|0
1627293600000|2021-07-26 10:00:00|27170.02|27170.02|27177.69|27177.69|27177.69|27177.69|27152.34|27152.34|0
1627293900000|2021-07-26 10:05:00|27181.22|27181.22|27169.24|27169.24|27192.43|27192.43|27169.24|27169.24|0
1627294200000|2021-07-26 10:10:00|27162.17|27162.17|27162.17|27162.17|27165.71|27165.71|27158.64|27158.64|0
1627294500000|2021-07-26 10:15:00|27165.71|27165.71|27174.46|27174.46|27176.31|27176.31|27161.57|27161.57|0
1627294800000|2021-07-26 10:20:00|27173.86|27173.86|27172.12|27172.12|27182.73|27182.73|27165.05|27165.05|0
1627295100000|2021-07-26 10:25:00|27175.66|27175.66|27212.43|27212.43|27212.43|27212.43|27175.66|27175.66|0
1627295400000|2021-07-26 10:30:00|27214.23|27214.23|27192.04|27192.04|27215.84|27215.84|27184.97|27184.97|0
1627295700000|2021-07-26 10:35:00|27192.52|27192.52|27174.18|27174.18|27196.3|27196.3|27160.64|27160.64|0
1627296000000|2021-07-26 10:40:00|27173.58|27173.58|27161.77|27161.77|27180.72|27180.72|27161.77|27161.77|0
1627296300000|2021-07-26 10:45:00|27158.24|27158.24|27162.97|27162.97|27162.97|27162.97|27139.96|27139.96|0
1627296600000|2021-07-26 10:50:00|27163.57|27163.57|27159.25|27159.25|27163.57|27163.57|27154.89|27154.89|0
1627296900000|2021-07-26 10:55:00|27155.71|27155.71|27144.29|27144.29|27155.71|27155.71|27136.23|27136.23|0
1627297200000|2021-07-26 11:00:00|27147.82|27147.82|27166.1|27166.1|27166.1|27166.1|27144.29|27144.29|0
1627297500000|2021-07-26 11:05:00|27162.56|27162.56|27166.97|27166.97|27176.34|27176.34|27155.95|27155.95|0
1627297800000|2021-07-26 11:10:00|27170.5|27170.5|27164.64|27164.64|27174.64|27174.64|27159.3|27159.3|0
1627298100000|2021-07-26 11:15:00|27168.17|27168.17|27176.33|27176.33|27187.54|27187.54|27168.17|27168.17|0
1627298400000|2021-07-26 11:20:00|27176.93|27176.93|27183.95|27183.95|27183.95|27183.95|27168.25|27168.25|0
1627298700000|2021-07-26 11:25:00|27184.55|27184.55|27189.17|27189.17|27192.7|27192.7|27184.55|27184.55|0
1627299000000|2021-07-26 11:30:00|27185.63|27185.63|27161.18|27161.18|27185.63|27185.63|27161.18|27161.18|0
1627299300000|2021-07-26 11:35:00|27164.71|27164.71|27162.86|27162.86|27169.28|27169.28|27158.49|27158.49|0
1627299600000|2021-07-26 11:40:00|27163.47|27163.47|27148.1|27148.1|27167|27167|27148.1|27148.1|0
1627299900000|2021-07-26 11:45:00|27148.51|27148.51|27177.03|27177.03|27177.03|27177.03|27144.97|27144.97|0
1627300200000|2021-07-26 11:50:00|27173.49|27173.49|27206.32|27206.32|27206.32|27206.32|27166.42|27166.42|0
1627300500000|2021-07-26 11:55:00|27202.78|27202.78|27202.78|27202.78|27206.32|27206.32|27195.71|27195.71|0
1627300800000|2021-07-26 12:00:00|27206.32|27206.32|27205.72|27205.72|27209.85|27209.85|27181.57|27181.57|0
1627301100000|2021-07-26 12:05:00|27206.32|27206.32|27199.97|27199.97|27206.32|27206.32|27188.77|27188.77|0
1627301400000|2021-07-26 12:10:00|27199.49|27199.49|27205.77|27205.77|27206.97|27206.97|27199.49|27199.49|0
1627301700000|2021-07-26 12:15:00|27209.3|27209.3|27210.56|27210.56|27221.95|27221.95|27205.77|27205.77|0
1627302000000|2021-07-26 12:20:00|27210.31|27210.31|27199.71|27199.71|27210.31|27210.31|27199.71|27199.71|0
1627302300000|2021-07-26 12:25:00|27196.17|27196.17|27230.8|27230.8|27234.33|27234.33|27192.64|27192.64|0
1627302600000|2021-07-26 12:30:00|27234.33|27234.33|27229.21|27229.21|27234.91|27234.91|27213.7|27213.7|0
1627302900000|2021-07-26 12:35:00|27225.67|27225.67|27245.9|27245.9|27245.9|27245.9|27225.43|27225.43|0
1627303200000|2021-07-26 12:40:00|27246.51|27246.51|27224.09|27224.09|27246.51|27246.51|27224.09|27224.09|0
1627303500000|2021-07-26 12:45:00|27227.63|27227.63|27222.29|27222.29|27238.64|27238.64|27222.29|27222.29|0
1627303800000|2021-07-26 12:50:00|27221.88|27221.88|27186.85|27186.85|27221.88|27221.88|27186.85|27186.85|0
1627304100000|2021-07-26 12:55:00|27190.38|27190.38|27194.46|27194.46|27204.47|27204.47|27189.78|27189.78|0
1627304400000|2021-07-26 13:00:00|27190.93|27190.93|27186.64|27186.64|27220.63|27220.63|27186.64|27186.64|0
1627304700000|2021-07-26 13:05:00|27187.24|27187.24|27185.47|27185.47|27189.01|27189.01|27178.4|27178.4|0
1627305000000|2021-07-26 13:10:00|27192.54|27192.54|27181.69|27181.69|27192.54|27192.54|27177.15|27177.15|0
1627305300000|2021-07-26 13:15:00|27174.62|27174.62|27179.58|27179.58|27189.83|27189.83|27174.62|27174.62|0
1627305600000|2021-07-26 13:20:00|27183.11|27183.11|27174.17|27174.17|27188.07|27188.07|27174.17|27174.17|0
1627305900000|2021-07-26 13:25:00|27173.76|27173.76|27140.77|27140.77|27180.64|27180.64|27140.77|27140.77|0
1627306200000|2021-07-26 13:30:00|27140.29|27140.29|27149.28|27149.28|27163.11|27163.11|27103.33|27103.33|0
1627306500000|2021-07-26 13:35:00|27145.74|27145.74|27164.75|27164.75|27164.75|27164.75|27128.19|27128.19|0
1627306800000|2021-07-26 13:40:00|27171.82|27171.82|27156.54|27156.54|27171.82|27171.82|27142.96|27142.96|0
1627307100000|2021-07-26 13:45:00|27157.14|27157.14|27158.94|27158.94|27183.09|27183.09|27147.74|27147.74|0
1627307400000|2021-07-26 13:50:00|27155.41|27155.41|27148.94|27148.94|27170.15|27170.15|27148.94|27148.94|0
1627307700000|2021-07-26 13:55:00|27152.47|27152.47|27151.87|27151.87|27155|27155|27143.79|27143.79|0
1627308000000|2021-07-26 14:00:00|27148.34|27148.34|27139.76|27139.76|27148.34|27148.34|27119.75|27119.75|0
1627308300000|2021-07-26 14:05:00|27140.49|27140.49|27133.53|27133.53|27140.49|27140.49|27115.26|27115.26|0
1627308600000|2021-07-26 14:10:00|27137.07|27137.07|27124.66|27124.66|27137.31|27137.31|27116.75|27116.75|0
1627308900000|2021-07-26 14:15:00|27121.13|27121.13|27104.47|27104.47|27136.28|27136.28|27104.47|27104.47|0
1627309200000|2021-07-26 14:20:00|27097.4|27097.4|27103.21|27103.21|27104.47|27104.47|27082.9|27082.9|0
1627309500000|2021-07-26 14:25:00|27103.62|27103.62|27102.64|27102.64|27136.52|27136.52|27102.64|27102.64|0
1627309800000|2021-07-26 14:30:00|27099.1|27099.1|27071.23|27071.23|27109.71|27109.71|27070.82|27070.82|0
1627310100000|2021-07-26 14:35:00|27081.84|27081.84|27107.4|27107.4|27107.81|27107.81|27073.28|27073.28|0
1627310400000|2021-07-26 14:40:00|27110.93|27110.93|27113.07|27113.07|27122.86|27122.86|27105.19|27105.19|0
1627310700000|2021-07-26 14:45:00|27116.6|27116.6|27119.56|27119.56|27145.32|27145.32|27116.6|27116.6|0
1627311000000|2021-07-26 14:50:00|27123.1|27123.1|27082.41|27082.41|27123.1|27123.1|27075.34|27075.34|0
1627311300000|2021-07-26 14:55:00|27078.87|27078.87|27099.65|27099.65|27108.16|27108.16|27071.8|27071.8|0
1627311600000|2021-07-26 15:00:00|27106.72|27106.72|27112.56|27112.56|27123.17|27123.17|27092.58|27092.58|0
1627311900000|2021-07-26 15:05:00|27112.8|27112.8|27131.68|27131.68|27135.21|27135.21|27112.8|27112.8|0
1627312200000|2021-07-26 15:10:00|27128.14|27128.14|27129.76|27129.76|27136.42|27136.42|27121.07|27121.07|0
1627312500000|2021-07-26 15:15:00|27122.69|27122.69|27118.5|27118.5|27122.69|27122.69|27108.55|27108.55|0
1627312800000|2021-07-26 15:20:00|27118.91|27118.91|27121.87|27121.87|27126.58|27126.58|27114.55|27114.55|0
1627313100000|2021-07-26 15:25:00|27128.94|27128.94|27138.82|27138.82|27153.68|27153.68|27125.4|27125.4|0
1627370100000|2021-07-27 07:15:00|26980.05|26980.05|26955.77|26955.77|26987.12|26987.12|26919.83|26919.83|0
1627370400000|2021-07-27 07:20:00|26945.16|26945.16|26871.74|26871.74|26950.99|26950.99|26871.74|26871.74|0
1627370700000|2021-07-27 07:25:00|26861.13|26861.13|26834.47|26834.47|26885.35|26885.35|26827.57|26827.57|0
1627371000000|2021-07-27 07:30:00|26833.27|26833.27|26807.39|26807.39|26842.78|26842.78|26803.23|26803.23|0
1627371300000|2021-07-27 07:35:00|26803.86|26803.86|26790.44|26790.44|26804.58|26804.58|26770.91|26770.91|0
1627371600000|2021-07-27 07:40:00|26797.51|26797.51|26770.13|26770.13|26797.51|26797.51|26720.54|26720.54|0
1627371900000|2021-07-27 07:45:00|26773.66|26773.66|26801.66|26801.66|26825.68|26825.68|26759.52|26759.52|0
1627372200000|2021-07-27 07:50:00|26801.25|26801.25|26770.62|26770.62|26805.98|26805.98|26747.99|26747.99|0
1627372500000|2021-07-27 07:55:00|26774.15|26774.15|26845.38|26845.38|26859.52|26859.52|26770.69|26770.69|0
1627372800000|2021-07-27 08:00:00|26838.31|26838.31|26853.63|26853.63|26853.63|26853.63|26820.64|26820.64|0
1627373100000|2021-07-27 08:05:00|26857.16|26857.16|26878.69|26878.69|26887.78|26887.78|26857.16|26857.16|0
1627373400000|2021-07-27 08:10:00|26885.76|26885.76|26863.08|26863.08|26889.29|26889.29|26862.89|26862.89|0
1627373700000|2021-07-27 08:15:00|26859.54|26859.54|26825.61|26825.61|26877.63|26877.63|26825.61|26825.61|0
1627374000000|2021-07-27 08:20:00|26832.68|26832.68|26847.54|26847.54|26851.08|26851.08|26821.66|26821.66|0
1627374300000|2021-07-27 08:25:00|26851.08|26851.08|26804.8|26804.8|26854.61|26854.61|26804.8|26804.8|0
1627374600000|2021-07-27 08:30:00|26811.87|26811.87|26844.58|26844.58|26851.65|26851.65|26804.8|26804.8|0
1627374900000|2021-07-27 08:35:00|26841.04|26841.04|26826.79|26826.79|26841.04|26841.04|26815.77|26815.77|0
1627375200000|2021-07-27 08:40:00|26823.25|26823.25|26865.6|26865.6|26876.21|26876.21|26823.25|26823.25|0
1627375500000|2021-07-27 08:45:00|26862.07|26862.07|26899.7|26899.7|26899.7|26899.7|26850.86|26850.86|0
1627375800000|2021-07-27 08:50:00|26903.23|26903.23|26884.67|26884.67|26924.76|26924.76|26884.67|26884.67|0
1627376100000|2021-07-27 08:55:00|26888.21|26888.21|26899.8|26899.8|26928.63|26928.63|26888.21|26888.21|0
1627376400000|2021-07-27 09:00:00|26899.2|26899.2|26881.52|26881.52|26899.61|26899.61|26881.52|26881.52|0
1627376700000|2021-07-27 09:05:00|26877.99|26877.99|26885.47|26885.47|26892.54|26892.54|26874.46|26874.46|0
1627377000000|2021-07-27 09:10:00|26889|26889|26920.32|26920.32|26920.32|26920.32|26876.29|26876.29|0
1627377300000|2021-07-27 09:15:00|26916.78|26916.78|26982|26982|26985.54|26985.54|26913.66|26913.66|0
1627377600000|2021-07-27 09:20:00|26978.47|26978.47|27007.91|27007.91|27014.98|27014.98|26971.4|26971.4|0
1627377900000|2021-07-27 09:25:00|27011.44|27011.44|26981.55|26981.55|27016.18|27016.18|26978.02|26978.02|0
1627378200000|2021-07-27 09:30:00|26985.08|26985.08|27028.17|27028.17|27028.17|27028.17|26981.55|26981.55|0
1627378500000|2021-07-27 09:35:00|27028.78|27028.78|27042.41|27042.41|27053.28|27053.28|27010.5|27010.5|0
1627378800000|2021-07-27 09:40:00|27049.48|27049.48|27034.52|27034.52|27060.69|27060.69|27034.52|27034.52|0
1627379100000|2021-07-27 09:45:00|27030.99|27030.99|27035.53|27035.53|27038.88|27038.88|27027.45|27027.45|0
1627379400000|2021-07-27 09:50:00|27042.6|27042.6|27022.4|27022.4|27044.21|27044.21|27017.86|27017.86|0
1627379700000|2021-07-27 09:55:00|27018.87|27018.87|27029.47|27029.47|27033.01|27033.01|26999.99|26999.99|0
1627380000000|2021-07-27 10:00:00|27030.07|27030.07|27061.58|27061.58|27066.56|27066.56|27030.07|27030.07|0
1627380300000|2021-07-27 10:05:00|27062.78|27062.78|27094.38|27094.38|27097.91|27097.91|27058.43|27058.43|0
1627380600000|2021-07-27 10:10:00|27090.84|27090.84|27093.56|27093.56|27107.94|27107.94|27090.84|27090.84|0
1627380900000|2021-07-27 10:15:00|27093.15|27093.15|27088.6|27088.6|27093.15|27093.15|27078.6|27078.6|0
1627381200000|2021-07-27 10:20:00|27092.14|27092.14|27129.1|27129.1|27132.63|27132.63|27092.14|27092.14|0
1627381500000|2021-07-27 10:25:00|27132.63|27132.63|27139.82|27139.82|27139.82|27139.82|27117.84|27117.84|0
1627381800000|2021-07-27 10:30:00|27136.29|27136.29|27133.16|27133.16|27136.69|27136.69|27129.63|27129.63|0
1627382100000|2021-07-27 10:35:00|27136.69|27136.69|27180.97|27180.97|27188.04|27188.04|27136.69|27136.69|0
1627382400000|2021-07-27 10:40:00|27177.43|27177.43|27133.89|27133.89|27177.43|27177.43|27133.89|27133.89|0
1627382700000|2021-07-27 10:45:00|27130.35|27130.35|27109.14|27109.14|27130.35|27130.35|27100.87|27100.87|0
1627383000000|2021-07-27 10:50:00|27105.61|27105.61|27101.84|27101.84|27105.61|27105.61|27090.27|27090.27|0
1627383300000|2021-07-27 10:55:00|27105.37|27105.37|27120.31|27120.31|27120.91|27120.91|27101.84|27101.84|0
1627383600000|2021-07-27 11:00:00|27123.84|27123.84|27150.97|27150.97|27150.97|27150.97|27121.99|27121.99|0
1627383900000|2021-07-27 11:05:00|27150.56|27150.56|27127.14|27127.14|27150.56|27150.56|27116.53|27116.53|0
1627384200000|2021-07-27 11:10:00|27130.67|27130.67|27127.55|27127.55|27131.9|27131.9|27127.55|27127.55|0
1627384500000|2021-07-27 11:15:00|27128.37|27128.37|27151.26|27151.26|27151.26|27151.26|27128.37|27128.37|0
1627384800000|2021-07-27 11:20:00|27154.8|27154.8|27128.61|27128.61|27154.8|27154.8|27128.61|27128.61|0
1627385100000|2021-07-27 11:25:00|27132.14|27132.14|27135.68|27135.68|27136.09|27136.09|27128.61|27128.61|0
1627385400000|2021-07-27 11:30:00|27136.09|27136.09|27159.7|27159.7|27159.7|27159.7|27136.09|27136.09|0
1627385700000|2021-07-27 11:35:00|27156.17|27156.17|27147.65|27147.65|27166.77|27166.77|27137.05|27137.05|0
1627386000000|2021-07-27 11:40:00|27154.72|27154.72|27131.9|27131.9|27154.72|27154.72|27131.9|27131.9|0
1627386300000|2021-07-27 11:45:00|27131.3|27131.3|27134.84|27134.84|27138.37|27138.37|27127.77|27127.77|0
1627386600000|2021-07-27 11:50:00|27135.44|27135.44|27140.94|27140.94|27155.08|27155.08|27129.92|27129.92|0
1627386900000|2021-07-27 11:55:00|27144.47|27144.47|27149.21|27149.21|27149.21|27149.21|27137.4|27137.4|0
1627387200000|2021-07-27 12:00:00|27148.61|27148.61|27141.13|27141.13|27148.61|27148.61|27137.59|27137.59|0
1627387500000|2021-07-27 12:05:00|27140.72|27140.72|27146.95|27146.95|27146.95|27146.95|27133.05|27133.05|0
1627387800000|2021-07-27 12:10:00|27147.55|27147.55|27140.89|27140.89|27147.55|27147.55|27136.94|27136.94|0
1627388100000|2021-07-27 12:15:00|27137.35|27137.35|27134.23|27134.23|27141.3|27141.3|27127.16|27127.16|0
1627388400000|2021-07-27 12:20:00|27133.63|27133.63|27129.08|27129.08|27134.04|27134.04|27125.54|27125.54|0
1627388700000|2021-07-27 12:25:00|27132.61|27132.61|27136.15|27136.15|27153.82|27153.82|27132.61|27132.61|0
1627389000000|2021-07-27 12:30:00|27132.61|27132.61|27126.27|27126.27|27132.61|27132.61|27120.81|27120.81|0
1627389300000|2021-07-27 12:35:00|27122.73|27122.73|27121.48|27121.48|27128.79|27128.79|27118.79|27118.79|0
1627389600000|2021-07-27 12:40:00|27125.01|27125.01|27134.18|27134.18|27134.18|27134.18|27123.57|27123.57|0
1627389900000|2021-07-27 12:45:00|27144.78|27144.78|27169.41|27169.41|27169.41|27169.41|27141.25|27141.25|0
1627390200000|2021-07-27 12:50:00|27170.23|27170.23|27171.19|27171.19|27174.12|27174.12|27152.91|27152.91|0
1627390500000|2021-07-27 12:55:00|27174.72|27174.72|27157.65|27157.65|27175.32|27175.32|27154.11|27154.11|0
1627390800000|2021-07-27 13:00:00|27168.25|27168.25|27244.17|27244.17|27244.17|27244.17|27167.84|27167.84|0
1627391100000|2021-07-27 13:05:00|27244.41|27244.41|27262.31|27262.31|27262.31|27262.31|27241.51|27241.51|0
1627391400000|2021-07-27 13:10:00|27258.77|27258.77|27246.56|27246.56|27265.84|27265.84|27234.03|27234.03|0
1627391700000|2021-07-27 13:15:00|27250.09|27250.09|27248.67|27248.67|27257.16|27257.16|27238.67|27238.67|0
1627392000000|2021-07-27 13:20:00|27252.2|27252.2|27289.58|27289.58|27293.11|27293.11|27241.6|27241.6|0
1627392300000|2021-07-27 13:25:00|27296.65|27296.65|27249.92|27249.92|27296.65|27296.65|27242.85|27242.85|0
1627392600000|2021-07-27 13:30:00|27246.39|27246.39|27261.05|27261.05|27289.82|27289.82|27237.63|27237.63|0
1627392900000|2021-07-27 13:35:00|27264.59|27264.59|27265.92|27265.92|27290.66|27290.66|27257.52|27257.52|0
1627393200000|2021-07-27 13:40:00|27262.38|27262.38|27262.81|27262.81|27286.4|27286.4|27246.5|27246.5|0
1627393500000|2021-07-27 13:45:00|27259.27|27259.27|27275.97|27275.97|27299.1|27299.1|27255.74|27255.74|0
1627393800000|2021-07-27 13:50:00|27283.04|27283.04|27284.9|27284.9|27294.85|27294.85|27260.34|27260.34|0
1627394100000|2021-07-27 13:55:00|27281.37|27281.37|27313.18|27313.18|27313.18|27313.18|27273.7|27273.7|0
1627394400000|2021-07-27 14:00:00|27313.67|27313.67|27326.87|27326.87|27348.32|27348.32|27306.6|27306.6|0
1627394700000|2021-07-27 14:05:00|27323.34|27323.34|27344.84|27344.84|27367.37|27367.37|27319.8|27319.8|0
1627395000000|2021-07-27 14:10:00|27348.37|27348.37|27383.43|27383.43|27401.1|27401.1|27329.69|27329.69|0
1627395300000|2021-07-27 14:15:00|27379.89|27379.89|27357.84|27357.84|27382.83|27382.83|27340.17|27340.17|0
1627395600000|2021-07-27 14:20:00|27364.91|27364.91|27367.66|27367.66|27372.58|27372.58|27353.52|27353.52|0
1627395900000|2021-07-27 14:25:00|27371.19|27371.19|27407.75|27407.75|27414.82|27414.82|27371.19|27371.19|0
1627396200000|2021-07-27 14:30:00|27408.35|27408.35|27402.65|27402.65|27418.54|27418.54|27395.58|27395.58|0
1627396500000|2021-07-27 14:35:00|27399.12|27399.12|27409.77|27409.77|27421.75|27421.75|27399.12|27399.12|0
1627396800000|2021-07-27 14:40:00|27406.24|27406.24|27375.43|27375.43|27415.11|27415.11|27375.43|27375.43|0
1627397100000|2021-07-27 14:45:00|27371.9|27371.9|27336.19|27336.19|27382.5|27382.5|27327.87|27327.87|0
1627397400000|2021-07-27 14:50:00|27335.59|27335.59|27285.57|27285.57|27335.59|27335.59|27274.49|27274.49|0
1627397700000|2021-07-27 14:55:00|27282.04|27282.04|27275.39|27275.39|27282.04|27282.04|27260.76|27260.76|0
1627398000000|2021-07-27 15:00:00|27275.63|27275.63|27303.12|27303.12|27303.12|27303.12|27272.09|27272.09|0
1627398300000|2021-07-27 15:05:00|27303.72|27303.72|27287.99|27287.99|27318.05|27318.05|27287.99|27287.99|0
1627398600000|2021-07-27 15:10:00|27291.53|27291.53|27295.79|27295.79|27309.69|27309.69|27291.53|27291.53|0
1627398900000|2021-07-27 15:15:00|27296.03|27296.03|27305.6|27305.6|27318.62|27318.62|27296.03|27296.03|0
1627399200000|2021-07-27 15:20:00|27298.53|27298.53|27299.42|27299.42|27311.9|27311.9|27295|27295|0
1627399500000|2021-07-27 15:25:00|27295.88|27295.88|27294.51|27294.51|27301.75|27301.75|27284.99|27284.99|0
1627456500000|2021-07-28 07:15:00|27277.59|27277.59|27277.37|27277.37|27290.91|27290.91|27262.63|27262.63|0
1627456800000|2021-07-28 07:20:00|27280.91|27280.91|27283.39|27283.39|27310.15|27310.15|27276.32|27276.32|0
1627457100000|2021-07-28 07:25:00|27290.46|27290.46|27321.67|27321.67|27332.87|27332.87|27290.46|27290.46|0
1627457400000|2021-07-28 07:30:00|27314.6|27314.6|27344.68|27344.68|27344.68|27344.68|27299.26|27299.26|0
1627457700000|2021-07-28 07:35:00|27348.22|27348.22|27301.28|27301.28|27352.98|27352.98|27301.28|27301.28|0
1627458000000|2021-07-28 07:40:00|27304.81|27304.81|27312.99|27312.99|27327.13|27327.13|27304.81|27304.81|0
1627458300000|2021-07-28 07:45:00|27309.45|27309.45|27294.33|27294.33|27310.27|27310.27|27292.6|27292.6|0
1627458600000|2021-07-28 07:50:00|27290.8|27290.8|27277.26|27277.26|27316.93|27316.93|27273.72|27273.72|0
1627458900000|2021-07-28 07:55:00|27280.79|27280.79|27299.48|27299.48|27299.48|27299.48|27273.72|27273.72|0
1627459200000|2021-07-28 08:00:00|27295.94|27295.94|27319.13|27319.13|27320.69|27320.69|27292.41|27292.41|0
1627459500000|2021-07-28 08:05:00|27319.37|27319.37|27366.12|27366.12|27384.39|27384.39|27319.37|27319.37|0
1627459800000|2021-07-28 08:10:00|27362.58|27362.58|27333.31|27333.31|27365.3|27365.3|27330.79|27330.79|0
1627460100000|2021-07-28 08:15:00|27329.78|27329.78|27335.14|27335.14|27348.46|27348.46|27327.25|27327.25|0
1627460400000|2021-07-28 08:20:00|27338.68|27338.68|27341.61|27341.61|27346.35|27346.35|27325.14|27325.14|0
1627460700000|2021-07-28 08:25:00|27345.15|27345.15|27356.35|27356.35|27366.96|27366.96|27345.15|27345.15|0
1627461000000|2021-07-28 08:30:00|27352.82|27352.82|27349.06|27349.06|27360.49|27360.49|27346.35|27346.35|0
1627461300000|2021-07-28 08:35:00|27356.13|27356.13|27360.78|27360.78|27372.8|27372.8|27352.6|27352.6|0
1627461600000|2021-07-28 08:40:00|27357.24|27357.24|27352.02|27352.02|27360.17|27360.17|27349.16|27349.16|0
1627461900000|2021-07-28 08:45:00|27355.56|27355.56|27360.1|27360.1|27360.1|27360.1|27347.88|27347.88|0
1627462200000|2021-07-28 08:50:00|27367.17|27367.17|27375.32|27375.32|27388.38|27388.38|27367.17|27367.17|0
1627462500000|2021-07-28 08:55:00|27371.79|27371.79|27382.39|27382.39|27382.99|27382.99|27371.79|27371.79|0
1627462800000|2021-07-28 09:00:00|27382.8|27382.8|27379.27|27379.27|27393.41|27393.41|27378.06|27378.06|0
1627463100000|2021-07-28 09:05:00|27378.06|27378.06|27386.59|27386.59|27394.48|27394.48|27378.06|27378.06|0
1627463400000|2021-07-28 09:10:00|27386.18|27386.18|27388.87|27388.87|27399.71|27399.71|27385.58|27385.58|0
1627463700000|2021-07-28 09:15:00|27388.27|27388.27|27394.55|27394.55|27395.15|27395.15|27377.47|27377.47|0
1627464000000|2021-07-28 09:20:00|27395.75|27395.75|27418.76|27418.76|27418.76|27418.76|27392.21|27392.21|0
1627464300000|2021-07-28 09:25:00|27422.29|27422.29|27422.29|27422.29|27436.43|27436.43|27411.69|27411.69|0
1627464600000|2021-07-28 09:30:00|27418.76|27418.76|27389.88|27389.88|27423.5|27423.5|27389.88|27389.88|0
1627464900000|2021-07-28 09:35:00|27393.41|27393.41|27399.88|27399.88|27403.42|27403.42|27386.34|27386.34|0
1627465200000|2021-07-28 09:40:00|27396.35|27396.35|27396.95|27396.95|27399.88|27399.88|27392.81|27392.81|0
1627465500000|2021-07-28 09:45:00|27404.02|27404.02|27416.45|27416.45|27419.99|27419.99|27404.02|27404.02|0
1627465800000|2021-07-28 09:50:00|27412.92|27412.92|27401.83|27401.83|27423.04|27423.04|27394.76|27394.76|0
1627466100000|2021-07-28 09:55:00|27401.59|27401.59|27400.5|27400.5|27408.66|27408.66|27397.21|27397.21|0
1627466400000|2021-07-28 10:00:00|27404.04|27404.04|27411.52|27411.52|27419.79|27419.79|27404.04|27404.04|0
1627466700000|2021-07-28 10:05:00|27407.98|27407.98|27407.98|27407.98|27415.05|27415.05|27404.45|27404.45|0
1627467000000|2021-07-28 10:10:00|27407.57|27407.57|27383.67|27383.67|27407.57|27407.57|27383.67|27383.67|0
1627467300000|2021-07-28 10:15:00|27383.07|27383.07|27387.61|27387.61|27387.61|27387.61|27376.6|27376.6|0
1627467600000|2021-07-28 10:20:00|27384.08|27384.08|27394.27|27394.27|27401.75|27401.75|27384.08|27384.08|0
1627467900000|2021-07-28 10:25:00|27397.81|27397.81|27394.27|27394.27|27401.34|27401.34|27394.27|27394.27|0
1627468200000|2021-07-28 10:30:00|27390.74|27390.74|27372.58|27372.58|27397.81|27397.81|27372.58|27372.58|0
1627468500000|2021-07-28 10:35:00|27361.97|27361.97|27351.37|27351.37|27361.97|27361.97|27343.7|27343.7|0
1627468800000|2021-07-28 10:40:00|27344.3|27344.3|27361.37|27361.37|27361.37|27361.37|27343.7|27343.7|0
1627469100000|2021-07-28 10:45:00|27364.91|27364.91|27376.3|27376.3|27376.3|27376.3|27364.91|27364.91|0
1627469400000|2021-07-28 10:50:00|27379.84|27379.84|27369.36|27369.36|27390.44|27390.44|27365.58|27365.58|0
1627469700000|2021-07-28 10:55:00|27368.76|27368.76|27375.83|27375.83|27382.9|27382.9|27368.76|27368.76|0
1627470000000|2021-07-28 11:00:00|27376.43|27376.43|27390.33|27390.33|27390.57|27390.57|27376.43|27376.43|0
1627470300000|2021-07-28 11:05:00|27393.86|27393.86|27394.46|27394.46|27404.47|27404.47|27390.33|27390.33|0
1627470600000|2021-07-28 11:10:00|27390.93|27390.93|27403.74|27403.74|27411.42|27411.42|27390.93|27390.93|0
1627470900000|2021-07-28 11:15:00|27407.28|27407.28|27402.13|27402.13|27407.28|27407.28|27388.4|27388.4|0
1627471200000|2021-07-28 11:20:00|27405.67|27405.67|27401.72|27401.72|27405.67|27405.67|27398.6|27398.6|0
1627471500000|2021-07-28 11:25:00|27405.26|27405.26|27412.74|27412.74|27416.27|27416.27|27401.72|27401.72|0
1627471800000|2021-07-28 11:30:00|27409.2|27409.2|27401.29|27401.29|27422.5|27422.5|27401.29|27401.29|0
1627472100000|2021-07-28 11:35:00|27401.7|27401.7|27407.59|27407.59|27409.01|27409.01|27396.99|27396.99|0
1627472400000|2021-07-28 11:40:00|27414.66|27414.66|27414.73|27414.73|27414.73|27414.73|27407.18|27407.18|0
1627472700000|2021-07-28 11:45:00|27413.53|27413.53|27400.4|27400.4|27418.27|27418.27|27399.8|27399.8|0
1627473000000|2021-07-28 11:50:00|27403.94|27403.94|27403.88|27403.88|27403.94|27403.94|27385.97|27385.97|0
1627473300000|2021-07-28 11:55:00|27407.42|27407.42|27407.47|27407.47|27411.61|27411.61|27399.94|27399.94|0
1627473600000|2021-07-28 12:00:00|27411.01|27411.01|27404.24|27404.24|27414.54|27414.54|27402.63|27402.63|0
1627473900000|2021-07-28 12:05:00|27407.78|27407.78|27403.4|27403.4|27414.85|27414.85|27403.4|27403.4|0
1627474200000|2021-07-28 12:10:00|27403.64|27403.64|27388.37|27388.37|27404.05|27404.05|27387.77|27387.77|0
1627474500000|2021-07-28 12:15:00|27384.83|27384.83|27388.25|27388.25|27388.85|27388.85|27384.72|27384.72|0
1627474800000|2021-07-28 12:20:00|27384.72|27384.72|27394.78|27394.78|27398.32|27398.32|27384.72|27384.72|0
1627475100000|2021-07-28 12:25:00|27398.32|27398.32|27420.54|27420.54|27423.47|27423.47|27398.32|27398.32|0
1627475400000|2021-07-28 12:30:00|27420.13|27420.13|27430.73|27430.73|27437.8|27437.8|27420.13|27420.13|0
1627475700000|2021-07-28 12:35:00|27430.32|27430.32|27443.94|27443.94|27448.6|27448.6|27430.32|27430.32|0
1627476000000|2021-07-28 12:40:00|27443.45|27443.45|27416.67|27416.67|27444.59|27444.59|27416.67|27416.67|0
1627476300000|2021-07-28 12:45:00|27420.2|27420.2|27398.39|27398.39|27423.74|27423.74|27397.79|27397.79|0
1627476600000|2021-07-28 12:50:00|27401.93|27401.93|27390.91|27390.91|27401.93|27401.93|27390.91|27390.91|0
1627476900000|2021-07-28 12:55:00|27387.38|27387.38|27384.25|27384.25|27394.45|27394.45|27377.18|27377.18|0
1627477200000|2021-07-28 13:00:00|27387.79|27387.79|27385.51|27385.51|27398.64|27398.64|27385.51|27385.51|0
1627477500000|2021-07-28 13:05:00|27385.1|27385.1|27385.51|27385.51|27388.63|27388.63|27385.1|27385.1|0
1627477800000|2021-07-28 13:10:00|27389.04|27389.04|27393.06|27393.06|27407.2|27407.2|27381.97|27381.97|0
1627478100000|2021-07-28 13:15:00|27396.6|27396.6|27378.51|27378.51|27396.6|27396.6|27378.51|27378.51|0
1627478400000|2021-07-28 13:20:00|27374.98|27374.98|27384.57|27384.57|27396.19|27396.19|27374.98|27374.98|0
1627478700000|2021-07-28 13:25:00|27381.04|27381.04|27417.2|27417.2|27434.47|27434.47|27381.04|27381.04|0
1627479000000|2021-07-28 13:30:00|27420.74|27420.74|27460.44|27460.44|27460.44|27460.44|27406.36|27406.36|0
1627479300000|2021-07-28 13:35:00|27456.91|27456.91|27458.97|27458.97|27462.51|27462.51|27434.23|27434.23|0
1627479600000|2021-07-28 13:40:00|27455.44|27455.44|27484.15|27484.15|27491.22|27491.22|27444.83|27444.83|0
1627479900000|2021-07-28 13:45:00|27487.68|27487.68|27448.85|27448.85|27492.04|27492.04|27448.85|27448.85|0
1627480200000|2021-07-28 13:50:00|27452.39|27452.39|27469.84|27469.84|27473.19|27473.19|27451.98|27451.98|0
1627480500000|2021-07-28 13:55:00|27473.38|27473.38|27506.8|27506.8|27506.8|27506.8|27473.38|27473.38|0
1627480800000|2021-07-28 14:00:00|27503.27|27503.27|27496.36|27496.36|27515.29|27515.29|27493.48|27493.48|0
1627481100000|2021-07-28 14:05:00|27499.9|27499.9|27488.89|27488.89|27506.97|27506.97|27485.95|27485.95|0
1627481400000|2021-07-28 14:10:00|27485.35|27485.35|27510.75|27510.75|27510.75|27510.75|27481.82|27481.82|0
1627481700000|2021-07-28 14:15:00|27511.95|27511.95|27537.87|27537.87|27544.94|27544.94|27511.95|27511.95|0
1627482000000|2021-07-28 14:20:00|27541.41|27541.41|27559.13|27559.13|27562.26|27562.26|27537.87|27537.87|0
1627482300000|2021-07-28 14:25:00|27555.6|27555.6|27566.39|27566.39|27580.94|27580.94|27552.9|27552.9|0
1627482600000|2021-07-28 14:30:00|27566.8|27566.8|27592.75|27592.75|27592.75|27592.75|27556.2|27556.2|0
1627482900000|2021-07-28 14:35:00|27593.35|27593.35|27592.56|27592.56|27614.18|27614.18|27581.95|27581.95|0
1627483200000|2021-07-28 14:40:00|27596.09|27596.09|27590.7|27590.7|27603.16|27603.16|27581.95|27581.95|0
1627483500000|2021-07-28 14:45:00|27590.1|27590.1|27570.82|27570.82|27607.78|27607.78|27570.41|27570.41|0
1627483800000|2021-07-28 14:50:00|27567.28|27567.28|27582.84|27582.84|27585.56|27585.56|27559.8|27559.8|0
1627484100000|2021-07-28 14:55:00|27579.31|27579.31|27590.03|27590.03|27593.45|27593.45|27579.31|27579.31|0
1627484400000|2021-07-28 15:00:00|27590.63|27590.63|27561.34|27561.34|27591.23|27591.23|27561.34|27561.34|0
1627484700000|2021-07-28 15:05:00|27564.87|27564.87|27545.76|27545.76|27564.87|27564.87|27545.76|27545.76|0
1627485000000|2021-07-28 15:10:00|27542.22|27542.22|27541.57|27541.57|27545.76|27545.76|27534.5|27534.5|0
1627485300000|2021-07-28 15:15:00|27542.17|27542.17|27545.54|27545.54|27545.71|27545.71|27524.33|27524.33|0
1627485600000|2021-07-28 15:20:00|27542|27542|27543.01|27543.01|27570.88|27570.88|27542|27542|0
1627485900000|2021-07-28 15:25:00|27546.55|27546.55|27537.37|27537.37|27546.55|27546.55|27511.37|27511.37|0
1627542900000|2021-07-29 07:15:00|27287|27287|27190.14|27190.14|27287|27287|27188.94|27188.94|0
1627543200000|2021-07-29 07:20:00|27200.75|27200.75|27128.22|27128.22|27252.04|27252.04|27128.22|27128.22|0
1627543500000|2021-07-29 07:25:00|27124.68|27124.68|27167.21|27167.21|27190.72|27190.72|27109.42|27109.42|0
1627543800000|2021-07-29 07:30:00|27174.28|27174.28|27236.41|27236.41|27317.28|27317.28|27166.97|27166.97|0
1627544100000|2021-07-29 07:35:00|27229.34|27229.34|27231.19|27231.19|27267.98|27267.98|27199.86|27199.86|0
1627544400000|2021-07-29 07:40:00|27238.26|27238.26|27335.77|27335.77|27375.78|27375.78|27234.72|27234.72|0
1627544700000|2021-07-29 07:45:00|27339.3|27339.3|27375.9|27375.9|27375.9|27375.9|27332.47|27332.47|0
1627545000000|2021-07-29 07:50:00|27376.72|27376.72|27301.44|27301.44|27376.72|27376.72|27301.44|27301.44|0
1627545300000|2021-07-29 07:55:00|27290.83|27290.83|27297.25|27297.25|27332.41|27332.41|27276.04|27276.04|0
1627545600000|2021-07-29 08:00:00|27286.65|27286.65|27451.87|27451.87|27466.01|27466.01|27286.65|27286.65|0
1627545900000|2021-07-29 08:05:00|27450.67|27450.67|27468.76|27468.76|27494.7|27494.7|27422.2|27422.2|0
1627546200000|2021-07-29 08:10:00|27469.17|27469.17|27585.29|27585.29|27592.36|27592.36|27454.62|27454.62|0
1627546500000|2021-07-29 08:15:00|27571.15|27571.15|27592.17|27592.17|27592.77|27592.77|27522.07|27522.07|0
1627546800000|2021-07-29 08:20:00|27588.63|27588.63|27610.94|27610.94|27623.98|27623.98|27574.99|27574.99|0
1627547100000|2021-07-29 08:25:00|27618.62|27618.62|27503.04|27503.04|27626.5|27626.5|27503.04|27503.04|0
1627547400000|2021-07-29 08:30:00|27492.44|27492.44|27482.85|27482.85|27521.32|27521.32|27473.03|27473.03|0
1627547700000|2021-07-29 08:35:00|27475.78|27475.78|27526.34|27526.34|27544.42|27544.42|27465.05|27465.05|0
1627548000000|2021-07-29 08:40:00|27512.2|27512.2|27546.95|27546.95|27546.95|27546.95|27506.86|27506.86|0
1627548300000|2021-07-29 08:45:00|27547.36|27547.36|27548.78|27548.78|27583.94|27583.94|27545.44|27545.44|0
1627548600000|2021-07-29 08:50:00|27531.1|27531.1|27525.96|27525.96|27548.97|27548.97|27517.16|27517.16|0
1627548900000|2021-07-29 08:55:00|27525.55|27525.55|27576.41|27576.41|27615.29|27615.29|27477.98|27477.98|0
1627549200000|2021-07-29 09:00:00|27590.55|27590.55|27620.61|27620.61|27642.97|27642.97|27590.55|27590.55|0
1627549500000|2021-07-29 09:05:00|27638.28|27638.28|27691.09|27691.09|27798.34|27798.34|27634.75|27634.75|0
1627549800000|2021-07-29 09:10:00|27690.36|27690.36|27739.42|27739.42|27757.69|27757.69|27683.46|27683.46|0
1627550100000|2021-07-29 09:15:00|27753.56|27753.56|27843.92|27843.92|27857.46|27857.46|27742.95|27742.95|0
1627550400000|2021-07-29 09:20:00|27833.32|27833.32|27871.79|27871.79|27893|27893|27804.22|27804.22|0
1627550700000|2021-07-29 09:25:00|27882.4|27882.4|27995.55|27995.55|28002.62|28002.62|27848.37|27848.37|0
1627551000000|2021-07-29 09:30:00|27992.01|27992.01|27963.32|27963.32|27999.08|27999.08|27930.91|27930.91|0
1627551300000|2021-07-29 09:35:00|27981|27981|27992.2|27992.2|28020.48|28020.48|27959.79|27959.79|0
1627551600000|2021-07-29 09:40:00|27988.67|27988.67|28003.94|28003.94|28003.94|28003.94|27973.33|27973.33|0
1627551900000|2021-07-29 09:45:00|28011.01|28011.01|28147.54|28147.54|28147.54|28147.54|28011.01|28011.01|0
1627552200000|2021-07-29 09:50:00|28154.61|28154.61|28186.43|28186.43|28186.43|28186.43|28119.26|28119.26|0
1627552500000|2021-07-29 09:55:00|28189.96|28189.96|28109.86|28109.86|28201.58|28201.58|28069.97|28069.97|0
1627552800000|2021-07-29 10:00:00|28113.4|28113.4|27995.54|27995.54|28135.21|28135.21|27974.33|27974.33|0
1627553100000|2021-07-29 10:05:00|27984.94|27984.94|28049.17|28049.17|28070.38|28070.38|27959.59|27959.59|0
1627553400000|2021-07-29 10:10:00|28048.57|28048.57|28097.93|28097.93|28105|28105|28048.57|28048.57|0
1627553700000|2021-07-29 10:15:00|28090.86|28090.86|28114.05|28114.05|28135.26|28135.26|28076.72|28076.72|0
1627554000000|2021-07-29 10:20:00|28121.12|28121.12|28156.47|28156.47|28166.48|28166.48|28120.71|28120.71|0
1627554300000|2021-07-29 10:25:00|28160.01|28160.01|28188.34|28188.34|28216.97|28216.97|28158.8|28158.8|0
1627554600000|2021-07-29 10:30:00|28191.87|28191.87|28180.45|28180.45|28191.87|28191.87|28160.06|28160.06|0
1627554900000|2021-07-29 10:35:00|28183.98|28183.98|28092.96|28092.96|28205.79|28205.79|28085.89|28085.89|0
1627555200000|2021-07-29 10:40:00|28089.42|28089.42|28068.02|28068.02|28129.73|28129.73|28053.88|28053.88|0
1627555500000|2021-07-29 10:45:00|28057.42|28057.42|28029.74|28029.74|28068.02|28068.02|27998.05|27998.05|0
1627555800000|2021-07-29 10:50:00|28022.67|28022.67|27932.01|27932.01|28022.67|28022.67|27932.01|27932.01|0
1627556100000|2021-07-29 10:55:00|27921.4|27921.4|27972.09|27972.09|27975.03|27975.03|27914.93|27914.93|0
1627556400000|2021-07-29 11:00:00|27968.56|27968.56|28058.42|28058.42|28069.02|28069.02|27950.88|27950.88|0
1627556700000|2021-07-29 11:05:00|28072.56|28072.56|28094.99|28094.99|28105.83|28105.83|28055.7|28055.7|0
1627557000000|2021-07-29 11:10:00|28080.85|28080.85|28037.01|28037.01|28095.59|28095.59|28037.01|28037.01|0
1627557300000|2021-07-29 11:15:00|28044.08|28044.08|28084.21|28084.21|28097.75|28097.75|28022.87|28022.87|0
1627557600000|2021-07-29 11:20:00|28073.61|28073.61|28032.46|28032.46|28108.96|28108.96|28032.46|28032.46|0
1627557900000|2021-07-29 11:25:00|28039.53|28039.53|28046.91|28046.91|28053.62|28053.62|28035.7|28035.7|0
1627558200000|2021-07-29 11:30:00|28050.44|28050.44|28057.27|28057.27|28075.6|28075.6|28046.91|28046.91|0
1627558500000|2021-07-29 11:35:00|28056.67|28056.67|28036.56|28036.56|28067.27|28067.27|28026.97|28026.97|0
1627558800000|2021-07-29 11:40:00|28040.1|28040.1|28073.17|28073.17|28087.06|28087.06|28040.1|28040.1|0
1627559100000|2021-07-29 11:45:00|28083.77|28083.77|28099.33|28099.33|28099.33|28099.33|28059.03|28059.03|0
1627559400000|2021-07-29 11:50:00|28092.26|28092.26|28032.36|28032.36|28092.26|28092.26|28032.36|28032.36|0
1627559700000|2021-07-29 11:55:00|28025.29|28025.29|27959.26|27959.26|28035.89|28035.89|27955.72|27955.72|0
1627560000000|2021-07-29 12:00:00|27962.79|27962.79|28033.23|28033.23|28033.23|28033.23|27961.11|27961.11|0
1627560300000|2021-07-29 12:05:00|28036.76|28036.76|28038.43|28038.43|28050.59|28050.59|28026.16|28026.16|0
1627560600000|2021-07-29 12:10:00|28045.5|28045.5|28063.77|28063.77|28070.84|28070.84|28045.5|28045.5|0
1627560900000|2021-07-29 12:15:00|28056.7|28056.7|28023.44|28023.44|28056.7|28056.7|28012.6|28012.6|0
1627561200000|2021-07-29 12:20:00|28024.05|28024.05|28041.72|28041.72|28062.93|28062.93|28024.05|28024.05|0
1627561500000|2021-07-29 12:25:00|28041.31|28041.31|28044.84|28044.84|28063.12|28063.12|28038.38|28038.38|0
1627561800000|2021-07-29 12:30:00|28045.45|28045.45|28025.66|28025.66|28045.86|28045.86|28017.58|28017.58|0
1627562100000|2021-07-29 12:35:00|28026.26|28026.26|28014.52|28014.52|28041.6|28041.6|27988.17|27988.17|0
1627562400000|2021-07-29 12:40:00|28018.06|28018.06|27896.45|27896.45|28018.06|28018.06|27838.88|27838.88|0
1627562700000|2021-07-29 12:45:00|27907.05|27907.05|27749.09|27749.09|27907.05|27907.05|27738.89|27738.89|0
1627563000000|2021-07-29 12:50:00|27745.55|27745.55|27694.26|27694.26|27745.55|27745.55|27661.85|27661.85|0
1627563300000|2021-07-29 12:55:00|27701.33|27701.33|27662.97|27662.97|27704.87|27704.87|27636.5|27636.5|0
1627563600000|2021-07-29 13:00:00|27659.44|27659.44|27594.15|27594.15|27660.04|27660.04|27558.8|27558.8|0
1627563900000|2021-07-29 13:05:00|27604.75|27604.75|27598.69|27598.69|27619.9|27619.9|27559.81|27559.81|0
1627564200000|2021-07-29 13:10:00|27602.23|27602.23|27593.52|27593.52|27614.32|27614.32|27553.94|27553.94|0
1627564500000|2021-07-29 13:15:00|27600.59|27600.59|27635.7|27635.7|27635.7|27635.7|27589.39|27589.39|0
1627564800000|2021-07-29 13:20:00|27635.29|27635.29|27698.32|27698.32|27714.67|27714.67|27635.29|27635.29|0
1627565100000|2021-07-29 13:25:00|27701.86|27701.86|27708.93|27708.93|27722.88|27722.88|27679.86|27679.86|0
1627565400000|2021-07-29 13:30:00|27719.53|27719.53|27686.52|27686.52|27719.94|27719.94|27621.28|27621.28|0
1627565700000|2021-07-29 13:35:00|27690.05|27690.05|27790.16|27790.16|27811.36|27811.36|27690.05|27690.05|0
1627566000000|2021-07-29 13:40:00|27804.3|27804.3|27832.77|27832.77|27832.77|27832.77|27758.53|27758.53|0
1627566300000|2021-07-29 13:45:00|27836.3|27836.3|27811.97|27811.97|27861.45|27861.45|27808.43|27808.43|0
1627566600000|2021-07-29 13:50:00|27815.5|27815.5|27790.16|27790.16|27819.04|27819.04|27775.61|27775.61|0
1627566900000|2021-07-29 13:55:00|27793.69|27793.69|27815.58|27815.58|27842.65|27842.65|27787.22|27787.22|0
1627567200000|2021-07-29 14:00:00|27804.97|27804.97|27772.85|27772.85|27804.97|27804.97|27760.94|27760.94|0
1627567500000|2021-07-29 14:05:00|27773.09|27773.09|27759.57|27759.57|27783.7|27783.7|27726.56|27726.56|0
1627567800000|2021-07-29 14:10:00|27752.5|27752.5|27714.72|27714.72|27755.44|27755.44|27707.41|27707.41|0
1627568100000|2021-07-29 14:15:00|27718.26|27718.26|27700.71|27700.71|27725.02|27725.02|27700.71|27700.71|0
1627568400000|2021-07-29 14:20:00|27699.51|27699.51|27681.78|27681.78|27699.51|27699.51|27659.01|27659.01|0
1627568700000|2021-07-29 14:25:00|27685.32|27685.32|27663.75|27663.75|27685.32|27685.32|27628.4|27628.4|0
1627569000000|2021-07-29 14:30:00|27663.15|27663.15|27660.94|27660.94|27663.15|27663.15|27638.59|27638.59|0
1627569300000|2021-07-29 14:35:00|27662.14|27662.14|27630.83|27630.83|27662.14|27662.14|27601.35|27601.35|0
1627569600000|2021-07-29 14:40:00|27634.37|27634.37|27639.51|27639.51|27650.12|27650.12|27624.17|27624.17|0
1627569900000|2021-07-29 14:45:00|27638.91|27638.91|27671.33|27671.33|27678.4|27678.4|27638.31|27638.31|0
1627570200000|2021-07-29 14:50:00|27670.73|27670.73|27684.26|27684.26|27694.5|27694.5|27666.23|27666.23|0
1627570500000|2021-07-29 14:55:00|27683.66|27683.66|27683.42|27683.42|27708.16|27708.16|27665.14|27665.14|0
1627570800000|2021-07-29 15:00:00|27682.81|27682.81|27718.96|27718.96|27721.89|27721.89|27682.4|27682.4|0
1627571100000|2021-07-29 15:05:00|27722.49|27722.49|27701.57|27701.57|27726.08|27726.08|27697.44|27697.44|0
1627571400000|2021-07-29 15:10:00|27708.64|27708.64|27723.63|27723.63|27727.4|27727.4|27705.35|27705.35|0
1627571700000|2021-07-29 15:15:00|27720.09|27720.09|27682.22|27682.22|27720.09|27720.09|27670.6|27670.6|0
1627572000000|2021-07-29 15:20:00|27689.29|27689.29|27694.13|27694.13|27697.66|27697.66|27675.01|27675.01|0
1627572300000|2021-07-29 15:25:00|27690.59|27690.59|27704.73|27704.73|27728.76|27728.76|27685.86|27685.86|0
1627629300000|2021-07-30 07:15:00|27742.91|27742.91|27810.88|27810.88|27828.55|27828.55|27706.24|27706.24|0
1627629600000|2021-07-30 07:20:00|27817.95|27817.95|27793.61|27793.61|27817.95|27817.95|27745.25|27745.25|0
1627629900000|2021-07-30 07:25:00|27786.54|27786.54|27762.02|27762.02|27806.27|27806.27|27755.36|27755.36|0
1627630200000|2021-07-30 07:30:00|27765.55|27765.55|27755.96|27755.96|27776.16|27776.16|27730.61|27730.61|0
1627630500000|2021-07-30 07:35:00|27755.55|27755.55|27722.12|27722.12|27755.55|27755.55|27700.5|27700.5|0
1627630800000|2021-07-30 07:40:00|27725.66|27725.66|27655.75|27655.75|27734.53|27734.53|27652.22|27652.22|0
1627631100000|2021-07-30 07:45:00|27645.15|27645.15|27698.47|27698.47|27712.61|27712.61|27623.83|27623.83|0
1627631400000|2021-07-30 07:50:00|27702.01|27702.01|27688.43|27688.43|27702.01|27702.01|27669.78|27669.78|0
1627631700000|2021-07-30 07:55:00|27689.25|27689.25|27692.01|27692.01|27712.98|27712.98|27689.25|27689.25|0
1627632000000|2021-07-30 08:00:00|27692.42|27692.42|27689.29|27689.29|27703.43|27703.43|27665.75|27665.75|0
1627632300000|2021-07-30 08:05:00|27682.22|27682.22|27700.31|27700.31|27700.31|27700.31|27678.69|27678.69|0
1627632600000|2021-07-30 08:10:00|27703.84|27703.84|27770.89|27770.89|27770.89|27770.89|27696.77|27696.77|0
1627632900000|2021-07-30 08:15:00|27774.43|27774.43|27742.45|27742.45|27781.03|27781.03|27742.45|27742.45|0
1627633200000|2021-07-30 08:20:00|27749.52|27749.52|27745.99|27745.99|27753.06|27753.06|27738.92|27738.92|0
1627633500000|2021-07-30 08:25:00|27749.52|27749.52|27729.7|27729.7|27757.98|27757.98|27729.7|27729.7|0
1627633800000|2021-07-30 08:30:00|27726.17|27726.17|27735.35|27735.35|27735.35|27735.35|27707.89|27707.89|0
1627634100000|2021-07-30 08:35:00|27731.82|27731.82|27780.1|27780.1|27785.25|27785.25|27731.82|27731.82|0
1627634400000|2021-07-30 08:40:00|27776.57|27776.57|27759.01|27759.01|27779.5|27779.5|27746.29|27746.29|0
1627634700000|2021-07-30 08:45:00|27762.55|27762.55|27755.16|27755.16|27777.58|27777.58|27755.16|27755.16|0
1627635000000|2021-07-30 08:50:00|27758.7|27758.7|27709.93|27709.93|27765.77|27765.77|27709.93|27709.93|0
1627635300000|2021-07-30 08:55:00|27706.4|27706.4|27709.93|27709.93|27724.67|27724.67|27706.4|27706.4|0
1627635600000|2021-07-30 09:00:00|27713.47|27713.47|27698.6|27698.6|27717|27717|27695.07|27695.07|0
1627635900000|2021-07-30 09:05:00|27705.67|27705.67|27709.81|27709.81|27716.88|27716.88|27694.47|27694.47|0
1627636200000|2021-07-30 09:10:00|27711.42|27711.42|27760.4|27760.4|27760.4|27760.4|27688.58|27688.58|0
1627636500000|2021-07-30 09:15:00|27761.01|27761.01|27709.11|27709.11|27761.01|27761.01|27702.04|27702.04|0
1627636800000|2021-07-30 09:20:00|27719.72|27719.72|27702.04|27702.04|27719.72|27719.72|27687.9|27687.9|0
1627637100000|2021-07-30 09:25:00|27702.64|27702.64|27741.53|27741.53|27746.07|27746.07|27702.64|27702.64|0
1627637400000|2021-07-30 09:30:00|27734.46|27734.46|27730.92|27730.92|27757.28|27757.28|27723.85|27723.85|0
1627637700000|2021-07-30 09:35:00|27723.85|27723.85|27720.32|27720.32|27731.52|27731.52|27706.78|27706.78|0
1627638000000|2021-07-30 09:40:00|27720.8|27720.8|27713.21|27713.21|27727.76|27727.76|27713.21|27713.21|0
1627638300000|2021-07-30 09:45:00|27709.67|27709.67|27715.73|27715.73|27723.81|27723.81|27709.67|27709.67|0
1627638600000|2021-07-30 09:50:00|27719.27|27719.27|27736.33|27736.33|27739.87|27739.87|27710.99|27710.99|0
1627638900000|2021-07-30 09:55:00|27736.74|27736.74|27718.88|27718.88|27748.17|27748.17|27704.74|27704.74|0
1627639200000|2021-07-30 10:00:00|27725.95|27725.95|27726.21|27726.21|27741.77|27741.77|27720.56|27720.56|0
1627639500000|2021-07-30 10:05:00|27729.74|27729.74|27700.86|27700.86|27729.74|27729.74|27700.86|27700.86|0
1627639800000|2021-07-30 10:10:00|27707.93|27707.93|27713.08|27713.08|27713.08|27713.08|27673.71|27673.71|0
1627640100000|2021-07-30 10:15:00|27720.15|27720.15|27766.09|27766.09|27766.09|27766.09|27720.15|27720.15|0
1627640400000|2021-07-30 10:20:00|27755.48|27755.48|27768.3|27768.3|27772.43|27772.43|27755.48|27755.48|0
1627640700000|2021-07-30 10:25:00|27771.83|27771.83|27770.82|27770.82|27774.96|27774.96|27760.82|27760.82|0
1627641000000|2021-07-30 10:30:00|27771.42|27771.42|27802.75|27802.75|27802.75|27802.75|27756.2|27756.2|0
1627641300000|2021-07-30 10:35:00|27809.82|27809.82|27804.17|27804.17|27818.31|27818.31|27788.61|27788.61|0
1627641600000|2021-07-30 10:40:00|27807.71|27807.71|27803.98|27803.98|27825.38|27825.38|27800.45|27800.45|0
1627641900000|2021-07-30 10:45:00|27800.45|27800.45|27804.58|27804.58|27808.12|27808.12|27781.16|27781.16|0
1627642200000|2021-07-30 10:50:00|27808.12|27808.12|27808.72|27808.72|27815.79|27815.79|27801.05|27801.05|0
1627642500000|2021-07-30 10:55:00|27812.25|27812.25|27808.9|27808.9|27837.18|27837.18|27808.9|27808.9|0
1627642800000|2021-07-30 11:00:00|27808.3|27808.3|27825.97|27825.97|27829.51|27829.51|27797.09|27797.09|0
1627643100000|2021-07-30 11:05:00|27818.9|27818.9|27790.68|27790.68|27822.44|27822.44|27790.27|27790.27|0
1627643400000|2021-07-30 11:10:00|27794.21|27794.21|27803.71|27803.71|27805.64|27805.64|27787.14|27787.14|0
1627643700000|2021-07-30 11:15:00|27800.18|27800.18|27800.42|27800.42|27808.5|27808.5|27796.64|27796.64|0
1627644000000|2021-07-30 11:20:00|27803.95|27803.95|27785.08|27785.08|27810.42|27810.42|27785.08|27785.08|0
1627644300000|2021-07-30 11:25:00|27795.68|27795.68|27738.42|27738.42|27795.68|27795.68|27738.42|27738.42|0
1627644600000|2021-07-30 11:30:00|27737.82|27737.82|27745.9|27745.9|27748.83|27748.83|27726.42|27726.42|0
1627644900000|2021-07-30 11:35:00|27749.44|27749.44|27763.99|27763.99|27781.85|27781.85|27742.37|27742.37|0
1627645200000|2021-07-30 11:40:00|27756.92|27756.92|27757.27|27757.27|27764.34|27764.34|27742.53|27742.53|0
1627645500000|2021-07-30 11:45:00|27764.34|27764.34|27797.41|27797.41|27797.41|27797.41|27764.34|27764.34|0
1627645800000|2021-07-30 11:50:00|27800.95|27800.95|27802.75|27802.75|27808.02|27808.02|27783.87|27783.87|0
1627646100000|2021-07-30 11:55:00|27799.21|27799.21|27813.95|27813.95|27817.49|27817.49|27788.61|27788.61|0
1627646400000|2021-07-30 12:00:00|27817.49|27817.49|27818.25|27818.25|27828.09|27828.09|27790.94|27790.94|0
1627646700000|2021-07-30 12:05:00|27814.72|27814.72|27835.93|27835.93|27835.93|27835.93|27811.18|27811.18|0
1627647000000|2021-07-30 12:10:00|27835.52|27835.52|27835.52|27835.52|27843.19|27843.19|27828.45|27828.45|0
1627647300000|2021-07-30 12:15:00|27831.98|27831.98|27831.19|27831.19|27835.52|27835.52|27824.31|27824.31|0
1627647600000|2021-07-30 12:20:00|27830.59|27830.59|27839.68|27839.68|27843.63|27843.63|27827.06|27827.06|0
1627647900000|2021-07-30 12:25:00|27836.15|27836.15|27848.96|27848.96|27852.5|27852.5|27836.15|27836.15|0
1627648200000|2021-07-30 12:30:00|27856.03|27856.03|27885.32|27885.32|27885.32|27885.32|27841.89|27841.89|0
1627648500000|2021-07-30 12:35:00|27888.86|27888.86|27918.75|27918.75|27919.57|27919.57|27882.2|27882.2|0
1627648800000|2021-07-30 12:40:00|27915.21|27915.21|27906.72|27906.72|27915.21|27915.21|27897.54|27897.54|0
1627649100000|2021-07-30 12:45:00|27903.19|27903.19|27942.67|27942.67|27949.74|27949.74|27903.19|27903.19|0
1627649400000|2021-07-30 12:50:00|27943.27|27943.27|27936.2|27936.2|27943.27|27943.27|27932.07|27932.07|0
1627649700000|2021-07-30 12:55:00|27939.74|27939.74|27954.46|27954.46|27959.19|27959.19|27939.74|27939.74|0
1627650000000|2021-07-30 13:00:00|27950.92|27950.92|27933.66|27933.66|27950.92|27950.92|27919.52|27919.52|0
1627650300000|2021-07-30 13:05:00|27930.12|27930.12|27916.39|27916.39|27930.12|27930.12|27905.79|27905.79|0
1627650600000|2021-07-30 13:10:00|27916.8|27916.8|27948.59|27948.59|27949.82|27949.82|27916.8|27916.8|0
1627650900000|2021-07-30 13:15:00|27952.12|27952.12|27956.6|27956.6|27967.21|27967.21|27952.12|27952.12|0
1627651200000|2021-07-30 13:20:00|27963.67|27963.67|27956.65|27956.65|27972.41|27972.41|27949.94|27949.94|0
1627651500000|2021-07-30 13:25:00|27957.25|27957.25|27976.16|27976.16|27990.9|27990.9|27957.25|27957.25|0
1627651800000|2021-07-30 13:30:00|27976.57|27976.57|28027.62|28027.62|28034.09|28034.09|27969.5|27969.5|0
1627652100000|2021-07-30 13:35:00|28034.69|28034.69|28020.55|28020.55|28034.69|28034.69|27995.2|27995.2|0
1627652400000|2021-07-30 13:40:00|28020.96|28020.96|28049.92|28049.92|28049.92|28049.92|28008.93|28008.93|0
1627652700000|2021-07-30 13:45:00|28053.46|28053.46|28046.45|28046.45|28064.71|28064.71|28030.74|28030.74|0
1627653000000|2021-07-30 13:50:00|28049.98|28049.98|28043.32|28043.32|28056.57|28056.57|28018.93|28018.93|0
1627653300000|2021-07-30 13:55:00|28043.73|28043.73|28049.47|28049.47|28069.16|28069.16|28041.4|28041.4|0
1627653600000|2021-07-30 14:00:00|28048.5|28048.5|28026.69|28026.69|28055.57|28055.57|28015.67|28015.67|0
1627653900000|2021-07-30 14:05:00|28023.15|28023.15|28017.79|28017.79|28039.6|28039.6|28010.12|28010.12|0
1627654200000|2021-07-30 14:10:00|28021.32|28021.32|28030.61|28030.61|28030.61|28030.61|28011.82|28011.82|0
1627654500000|2021-07-30 14:15:00|28027.07|28027.07|28023.66|28023.66|28034.14|28034.14|28023.06|28023.06|0
1627654800000|2021-07-30 14:20:00|28024.07|28024.07|28017.3|28017.3|28045.88|28045.88|28004.9|28004.9|0
1627655100000|2021-07-30 14:25:00|28013.77|28013.77|28008.91|28008.91|28026.76|28026.76|28005.37|28005.37|0
1627655400000|2021-07-30 14:30:00|28001.84|28001.84|27987.92|27987.92|28001.84|28001.84|27987.1|27987.1|0
1627655700000|2021-07-30 14:35:00|27984.38|27984.38|27994.02|27994.02|28005.59|28005.59|27980.25|27980.25|0
1627656000000|2021-07-30 14:40:00|27994.43|27994.43|28002.4|28002.4|28003|28003|27985.33|27985.33|0
1627656300000|2021-07-30 14:45:00|27998.87|27998.87|28030.68|28030.68|28030.68|28030.68|27998.46|27998.46|0
1627656600000|2021-07-30 14:50:00|28027.15|28027.15|27999.49|27999.49|28037.34|28037.34|27989.12|27989.12|0
1627656900000|2021-07-30 14:55:00|27995.95|27995.95|27918.78|27918.78|27995.95|27995.95|27916.26|27916.26|0
1627657200000|2021-07-30 15:00:00|27915.25|27915.25|27916.16|27916.16|27919.69|27919.69|27890.81|27890.81|0
1627657500000|2021-07-30 15:05:00|27915.43|27915.43|27925.69|27925.69|27928.81|27928.81|27907.76|27907.76|0
1627657800000|2021-07-30 15:10:00|27926.1|27926.1|27968.28|27968.28|27968.28|27968.28|27926.1|27926.1|0
1627658100000|2021-07-30 15:15:00|27964.74|27964.74|27963.06|27963.06|27964.74|27964.74|27943.94|27943.94|0
1627658400000|2021-07-30 15:20:00|27966.6|27966.6|27983.43|27983.43|27986.96|27986.96|27962.82|27962.82|0
1627658700000|2021-07-30 15:25:00|27984.03|27984.03|27943.85|27943.85|27991.34|27991.34|27940.32|27940.32|0
1627888500000|2021-08-02 07:15:00|28217.64|28217.64|28166.29|28166.29|28218.05|28218.05|28131.82|28131.82|0
1627888800000|2021-08-02 07:20:00|28176.89|28176.89|28136.17|28136.17|28180.76|28180.76|28122.03|28122.03|0
1627889100000|2021-08-02 07:25:00|28134.94|28134.94|28100.12|28100.12|28134.94|28134.94|28075.78|28075.78|0
1627889400000|2021-08-02 07:30:00|28107.19|28107.19|28142.73|28142.73|28169.68|28169.68|28107.19|28107.19|0
1627889700000|2021-08-02 07:35:00|28146.26|28146.26|28166.18|28166.18|28176.78|28176.78|28146.26|28146.26|0
1627890000000|2021-08-02 07:40:00|28173.25|28173.25|28129.57|28129.57|28184.45|28184.45|28119.56|28119.56|0
1627890300000|2021-08-02 07:45:00|28122.5|28122.5|28143.55|28143.55|28161|28161|28111.42|28111.42|0
1627890600000|2021-08-02 07:50:00|28157.69|28157.69|28113.99|28113.99|28157.69|28157.69|28110.46|28110.46|0
1627890900000|2021-08-02 07:55:00|28117.53|28117.53|28104.3|28104.3|28121.06|28121.06|28081.89|28081.89|0
1627891200000|2021-08-02 08:00:00|28097.23|28097.23|28151.98|28151.98|28151.98|28151.98|28090.76|28090.76|0
1627891500000|2021-08-02 08:05:00|28152.8|28152.8|28158.12|28158.12|28166.53|28166.53|28138.9|28138.9|0
1627891800000|2021-08-02 08:10:00|28151.05|28151.05|28173.56|28173.56|28173.56|28173.56|28129.45|28129.45|0
1627892100000|2021-08-02 08:15:00|28170.02|28170.02|28174.4|28174.4|28188.54|28188.54|28148.69|28148.69|0
1627892400000|2021-08-02 08:20:00|28175|28175|28195.11|28195.11|28216.51|28216.51|28175|28175|0
1627892700000|2021-08-02 08:25:00|28198.64|28198.64|28201.96|28201.96|28212.56|28212.56|28186.62|28186.62|0
1627893000000|2021-08-02 08:30:00|28201.55|28201.55|28258.11|28258.11|28265.18|28265.18|28201.55|28201.55|0
1627893300000|2021-08-02 08:35:00|28258.71|28258.71|28282.83|28282.83|28286.36|28286.36|28243.37|28243.37|0
1627893600000|2021-08-02 08:40:00|28283.24|28283.24|28249.33|28249.33|28290.07|28290.07|28244.6|28244.6|0
1627893900000|2021-08-02 08:45:00|28245.8|28245.8|28264.07|28264.07|28271.14|28271.14|28245.8|28245.8|0
1627894200000|2021-08-02 08:50:00|28257|28257|28233.58|28233.58|28257|28257|28233.58|28233.58|0
1627894500000|2021-08-02 08:55:00|28237.12|28237.12|28235.67|28235.67|28246.88|28246.88|28229.45|28229.45|0
1627894800000|2021-08-02 09:00:00|28242.74|28242.74|28255.15|28255.15|28272.58|28272.58|28242.74|28242.74|0
1627895100000|2021-08-02 09:05:00|28254.91|28254.91|28239.28|28239.28|28257.84|28257.84|28218.48|28218.48|0
1627895400000|2021-08-02 09:10:00|28242.82|28242.82|28231.13|28231.13|28242.82|28242.82|28220.52|28220.52|0
1627895700000|2021-08-02 09:15:00|28227.59|28227.59|28251.14|28251.14|28251.14|28251.14|28224.06|28224.06|0
1627896000000|2021-08-02 09:20:00|28254.67|28254.67|28248.45|28248.45|28261.55|28261.55|28240.78|28240.78|0
1627896300000|2021-08-02 09:25:00|28248.21|28248.21|28257.01|28257.01|28257.01|28257.01|28239.94|28239.94|0
1627896600000|2021-08-02 09:30:00|28258.21|28258.21|28280.24|28280.24|28288.13|28288.13|28258.21|28258.21|0
1627896900000|2021-08-02 09:35:00|28280|28280|28304.99|28304.99|28312.06|28312.06|28275.46|28275.46|0
1627897200000|2021-08-02 09:40:00|28308.52|28308.52|28323.67|28323.67|28337.81|28337.81|28308.52|28308.52|0
1627897500000|2021-08-02 09:45:00|28323.92|28323.92|28345.71|28345.71|28357.04|28357.04|28323.92|28323.92|0
1627897800000|2021-08-02 09:50:00|28349.24|28349.24|28352.78|28352.78|28366.92|28366.92|28336.23|28336.23|0
1627898100000|2021-08-02 09:55:00|28349.24|28349.24|28349.84|28349.84|28357.51|28357.51|28324.5|28324.5|0
1627898400000|2021-08-02 10:00:00|28363.98|28363.98|28359.63|28359.63|28366.7|28366.7|28337.63|28337.63|0
1627898700000|2021-08-02 10:05:00|28356.09|28356.09|28383.77|28383.77|28383.77|28383.77|28349.02|28349.02|0
1627899000000|2021-08-02 10:10:00|28380.24|28380.24|28351.77|28351.77|28380.24|28380.24|28340.75|28340.75|0
1627899300000|2021-08-02 10:15:00|28355.3|28355.3|28382.79|28382.79|28387.36|28387.36|28355.3|28355.3|0
1627899600000|2021-08-02 10:20:00|28383.2|28383.2|28360.16|28360.16|28383.2|28383.2|28359.75|28359.75|0
1627899900000|2021-08-02 10:25:00|28363.7|28363.7|28378.66|28378.66|28378.66|28378.66|28360.16|28360.16|0
1627900200000|2021-08-02 10:30:00|28382.19|28382.19|28385.13|28385.13|28385.13|28385.13|28374.52|28374.52|0
1627900500000|2021-08-02 10:35:00|28388.66|28388.66|28378.42|28378.42|28403.16|28403.16|28378.42|28378.42|0
1627900800000|2021-08-02 10:40:00|28381.95|28381.95|28364.69|28364.69|28385.48|28385.48|28361.15|28361.15|0
1627901100000|2021-08-02 10:45:00|28361.15|28361.15|28365.52|28365.52|28372.59|28372.59|28333.11|28333.11|0
1627901400000|2021-08-02 10:50:00|28372.59|28372.59|28381.27|28381.27|28381.27|28381.27|28369.66|28369.66|0
1627901700000|2021-08-02 10:55:00|28381.88|28381.88|28323.71|28323.71|28381.88|28381.88|28323.71|28323.71|0
1627902000000|2021-08-02 11:00:00|28323.3|28323.3|28292.46|28292.46|28339.96|28339.96|28290.66|28290.66|0
1627902300000|2021-08-02 11:05:00|28296|28296|28242.68|28242.68|28299.53|28299.53|28242.68|28242.68|0
1627902600000|2021-08-02 11:10:00|28239.15|28239.15|28225.01|28225.01|28239.15|28239.15|28221.47|28221.47|0
1627902900000|2021-08-02 11:15:00|28224.19|28224.19|28258.58|28258.58|28259.78|28259.78|28217.72|28217.72|0
1627903200000|2021-08-02 11:20:00|28259.78|28259.78|28261.61|28261.61|28277.6|28277.6|28259.18|28259.18|0
1627903500000|2021-08-02 11:25:00|28262.21|28262.21|28271.08|28271.08|28288.16|28288.16|28259.88|28259.88|0
1627903800000|2021-08-02 11:30:00|28281.69|28281.69|28262.99|28262.99|28281.69|28281.69|28262.39|28262.39|0
1627904100000|2021-08-02 11:35:00|28261.79|28261.79|28253.33|28253.33|28265.93|28265.93|28226.97|28226.97|0
1627904400000|2021-08-02 11:40:00|28249.79|28249.79|28229.08|28229.08|28250.39|28250.39|28225.36|28225.36|0
1627904700000|2021-08-02 11:45:00|28225.55|28225.55|28209.96|28209.96|28228.23|28228.23|28190.67|28190.67|0
1627905000000|2021-08-02 11:50:00|28213.49|28213.49|28197.32|28197.32|28217.03|28217.03|28189.84|28189.84|0
1627905300000|2021-08-02 11:55:00|28190.25|28190.25|28198.04|28198.04|28198.04|28198.04|28176.71|28176.71|0
1627905600000|2021-08-02 12:00:00|28197.31|28197.31|28185.79|28185.79|28208.09|28208.09|28185.79|28185.79|0
1627905900000|2021-08-02 12:05:00|28189.33|28189.33|28193.1|28193.1|28193.35|28193.35|28182.5|28182.5|0
1627906200000|2021-08-02 12:10:00|28186.03|28186.03|28176.63|28176.63|28196.23|28196.23|28176.63|28176.63|0
1627906500000|2021-08-02 12:15:00|28180.16|28180.16|28168.96|28168.96|28183.7|28183.7|28168.96|28168.96|0
1627906800000|2021-08-02 12:20:00|28172.49|28172.49|28153.1|28153.1|28180.76|28180.76|28153.1|28153.1|0
1627907100000|2021-08-02 12:25:00|28149.57|28149.57|28163|28163|28175.46|28175.46|28145.74|28145.74|0
1627907400000|2021-08-02 12:30:00|28166.54|28166.54|28133.83|28133.83|28166.54|28166.54|28124.67|28124.67|0
1627907700000|2021-08-02 12:35:00|28137.37|28137.37|28133.23|28133.23|28137.85|28137.85|28130.3|28130.3|0
1627908000000|2021-08-02 12:40:00|28136.77|28136.77|28109.23|28109.23|28136.77|28136.77|28109.23|28109.23|0
1627908300000|2021-08-02 12:45:00|28108.26|28108.26|28105.87|28105.87|28117.97|28117.97|28103.83|28103.83|0
1627908600000|2021-08-02 12:50:00|28106.28|28106.28|28121.19|28121.19|28121.19|28121.19|28106.04|28106.04|0
1627908900000|2021-08-02 12:55:00|28124.73|28124.73|28142.89|28142.89|28142.89|28142.89|28121.08|28121.08|0
1627909200000|2021-08-02 13:00:00|28149.96|28149.96|28147.92|28147.92|28158.04|28158.04|28140.36|28140.36|0
1627909500000|2021-08-02 13:05:00|28151.45|28151.45|28119.59|28119.59|28151.45|28151.45|28118.87|28118.87|0
1627909800000|2021-08-02 13:10:00|28120.19|28120.19|28123.9|28123.9|28127.67|28127.67|28113.29|28113.29|0
1627910100000|2021-08-02 13:15:00|28120.36|28120.36|28121.01|28121.01|28150.14|28150.14|28120.36|28120.36|0
1627910400000|2021-08-02 13:20:00|28117.48|28117.48|28112.21|28112.21|28134.67|28134.67|28105.14|28105.14|0
1627910700000|2021-08-02 13:25:00|28119.28|28119.28|28074.4|28074.4|28119.28|28119.28|28074.4|28074.4|0
1627911000000|2021-08-02 13:30:00|28077.94|28077.94|28041.39|28041.39|28077.94|28077.94|28036.56|28036.56|0
1627911300000|2021-08-02 13:35:00|28048.46|28048.46|28020.63|28020.63|28048.46|28048.46|27984.68|27984.68|0
1627911600000|2021-08-02 13:40:00|28027.7|28027.7|27991.97|27991.97|28052.45|28052.45|27991.97|27991.97|0
1627911900000|2021-08-02 13:45:00|27988.44|27988.44|27974.54|27974.54|28001.5|28001.5|27967.95|27967.95|0
1627912200000|2021-08-02 13:50:00|27978.08|27978.08|27940.9|27940.9|27978.27|27978.27|27940.9|27940.9|0
1627912500000|2021-08-02 13:55:00|27939.7|27939.7|27971.51|27971.51|27989.18|27989.18|27930.1|27930.1|0
1627912800000|2021-08-02 14:00:00|27978.58|27978.58|27997.49|27997.49|28023.27|28023.27|27978.58|27978.58|0
1627913100000|2021-08-02 14:05:00|27997.25|27997.25|28045.42|28045.42|28052.97|28052.97|27966.7|27966.7|0
1627913400000|2021-08-02 14:10:00|28048.96|28048.96|28023.56|28023.56|28049.2|28049.2|28004.08|28004.08|0
1627913700000|2021-08-02 14:15:00|28023.08|28023.08|28034.78|28034.78|28034.78|28034.78|27995.3|27995.3|0
1627914000000|2021-08-02 14:20:00|28038.32|28038.32|28047.96|28047.96|28055.03|28055.03|28026.51|28026.51|0
1627914300000|2021-08-02 14:25:00|28048.56|28048.56|28086.17|28086.17|28103.84|28103.84|28048.56|28048.56|0
1627914600000|2021-08-02 14:30:00|28082.63|28082.63|28144.2|28144.2|28151.63|28151.63|28082.63|28082.63|0
1627914900000|2021-08-02 14:35:00|28140.66|28140.66|28159.47|28159.47|28167.14|28167.14|28126.52|28126.52|0
1627915200000|2021-08-02 14:40:00|28155.94|28155.94|28140.71|28140.71|28162.41|28162.41|28140.71|28140.71|0
1627915500000|2021-08-02 14:45:00|28147.78|28147.78|28134.92|28134.92|28157.33|28157.33|28134.92|28134.92|0
1627915800000|2021-08-02 14:50:00|28141.99|28141.99|28194.65|28194.65|28205.26|28205.26|28141.99|28141.99|0
1627916100000|2021-08-02 14:55:00|28184.05|28184.05|28156.97|28156.97|28184.05|28184.05|28138.81|28138.81|0
1627916400000|2021-08-02 15:00:00|28153.44|28153.44|28190.59|28190.59|28194.12|28194.12|28145.77|28145.77|0
1627916700000|2021-08-02 15:05:00|28187.05|28187.05|28182.99|28182.99|28190.42|28190.42|28172.39|28172.39|0
1627917000000|2021-08-02 15:10:00|28179.46|28179.46|28154.42|28154.42|28183.24|28183.24|28154.42|28154.42|0
1627917300000|2021-08-02 15:15:00|28165.03|28165.03|28153.45|28153.45|28168.56|28168.56|28135.08|28135.08|0
1627917600000|2021-08-02 15:20:00|28160.52|28160.52|28180.14|28180.14|28186.2|28186.2|28149.43|28149.43|0
1627917900000|2021-08-02 15:25:00|28183.68|28183.68|28148.53|28148.53|28187.77|28187.77|28148.53|28148.53|0
1627974900000|2021-08-03 07:15:00|28195.71|28195.71|28170.49|28170.49|28206.32|28206.32|28152.81|28152.81|0
1627975200000|2021-08-03 07:20:00|28166.95|28166.95|28198.33|28198.33|28208.94|28208.94|28146.95|28146.95|0
1627975500000|2021-08-03 07:25:00|28205.4|28205.4|28235.92|28235.92|28243.59|28243.59|28184.07|28184.07|0
1627975800000|2021-08-03 07:30:00|28237.13|28237.13|28258.52|28258.52|28275.23|28275.23|28235.71|28235.71|0
1627976100000|2021-08-03 07:35:00|28254.99|28254.99|28274.82|28274.82|28274.82|28274.82|28251.8|28251.8|0
1627976400000|2021-08-03 07:40:00|28281.89|28281.89|28276.36|28276.36|28295.56|28295.56|28267.88|28267.88|0
1627976700000|2021-08-03 07:45:00|28269.29|28269.29|28304.79|28304.79|28308.33|28308.33|28262.82|28262.82|0
1627977000000|2021-08-03 07:50:00|28308.33|28308.33|28288.25|28288.25|28316.12|28316.12|28284.72|28284.72|0
1627977300000|2021-08-03 07:55:00|28291.79|28291.79|28291.79|28291.79|28302.39|28302.39|28284.72|28284.72|0
1627977600000|2021-08-03 08:00:00|28291.06|28291.06|28288.35|28288.35|28308.74|28308.74|28288.35|28288.35|0
1627977900000|2021-08-03 08:05:00|28287.34|28287.34|28257.68|28257.68|28287.94|28287.94|28255.35|28255.35|0
1627978200000|2021-08-03 08:10:00|28261.22|28261.22|28249.12|28249.12|28261.94|28261.94|28245.59|28245.59|0
1627978500000|2021-08-03 08:15:00|28248.52|28248.52|28255.59|28255.59|28257.51|28257.51|28240.44|28240.44|0
1627978800000|2021-08-03 08:20:00|28252.06|28252.06|28261.78|28261.78|28273.03|28273.03|28248.52|28248.52|0
1627979100000|2021-08-03 08:25:00|28265.31|28265.31|28287.25|28287.25|28287.25|28287.25|28261.17|28261.17|0
1627979400000|2021-08-03 08:30:00|28287.85|28287.85|28304.2|28304.2|28307.73|28307.73|28287.85|28287.85|0
1627979700000|2021-08-03 08:35:00|28300.66|28300.66|28301.48|28301.48|28301.48|28301.48|28289.27|28289.27|0
1627980000000|2021-08-03 08:40:00|28300.88|28300.88|28303.82|28303.82|28308.55|28308.55|28297.35|28297.35|0
1627980300000|2021-08-03 08:45:00|28307.35|28307.35|28305.55|28305.55|28315.43|28315.43|28300.09|28300.09|0
1627980600000|2021-08-03 08:50:00|28309.09|28309.09|28309.5|28309.5|28312.62|28312.62|28297.88|28297.88|0
1627980900000|2021-08-03 08:55:00|28316.57|28316.57|28340.78|28340.78|28344.92|28344.92|28305.96|28305.96|0
1627981200000|2021-08-03 09:00:00|28337.25|28337.25|28301.57|28301.57|28337.28|28337.28|28300.12|28300.12|0
1627981500000|2021-08-03 09:05:00|28298.03|28298.03|28301.79|28301.79|28301.79|28301.79|28290.14|28290.14|0
1627981800000|2021-08-03 09:10:00|28305.32|28305.32|28299.05|28299.05|28315.93|28315.93|28295.03|28295.03|0
1627982100000|2021-08-03 09:15:00|28291.98|28291.98|28269.09|28269.09|28313.79|28313.79|28269.09|28269.09|0
1627982400000|2021-08-03 09:20:00|28276.16|28276.16|28272.03|28272.03|28279.1|28279.1|28260.82|28260.82|0
1627982700000|2021-08-03 09:25:00|28279.1|28279.1|28288.19|28288.19|28288.19|28288.19|28276.16|28276.16|0
1627983000000|2021-08-03 09:30:00|28291.72|28291.72|28299.25|28299.25|28304.59|28304.59|28291.72|28291.72|0
1627983300000|2021-08-03 09:35:00|28300.07|28300.07|28319.17|28319.17|28322.7|28322.7|28300.07|28300.07|0
1627983600000|2021-08-03 09:40:00|28318.57|28318.57|28310.05|28310.05|28328.57|28328.57|28299.45|28299.45|0
1627983900000|2021-08-03 09:45:00|28310.87|28310.87|28310.27|28310.27|28324.41|28324.41|28301.9|28301.9|0
1627984200000|2021-08-03 09:50:00|28311.09|28311.09|28306.96|28306.96|28311.09|28311.09|28299.28|28299.28|0
1627984500000|2021-08-03 09:55:00|28306.14|28306.14|28303.11|28303.11|28306.14|28306.14|28289.88|28289.88|0
1627984800000|2021-08-03 10:00:00|28303.93|28303.93|28295.66|28295.66|28311.6|28311.6|28292.12|28292.12|0
1627985100000|2021-08-03 10:05:00|28296.48|28296.48|28292.72|28292.72|28300.61|28300.61|28289.19|28289.19|0
1627985400000|2021-08-03 10:10:00|28291.9|28291.9|28277.3|28277.3|28291.9|28291.9|28277.3|28277.3|0
1627985700000|2021-08-03 10:15:00|28275.66|28275.66|28307.04|28307.04|28307.04|28307.04|28271.31|28271.31|0
1627986000000|2021-08-03 10:20:00|28317.64|28317.64|28302.23|28302.23|28317.64|28317.64|28284.29|28284.29|0
1627986300000|2021-08-03 10:25:00|28312.84|28312.84|28302.23|28302.23|28334.05|28334.05|28302.23|28302.23|0
1627986600000|2021-08-03 10:30:00|28305.77|28305.77|28299.18|28299.18|28309.79|28309.79|28292.11|28292.11|0
1627986900000|2021-08-03 10:35:00|28299.78|28299.78|28298.94|28298.94|28309.79|28309.79|28277.37|28277.37|0
1627987200000|2021-08-03 10:40:00|28306.01|28306.01|28299.42|28299.42|28313.08|28313.08|28295.89|28295.89|0
1627987500000|2021-08-03 10:45:00|28299.67|28299.67|28285.67|28285.67|28307.7|28307.7|28278|28278|0
1627987800000|2021-08-03 10:50:00|28282.13|28282.13|28258.1|28258.1|28289.8|28289.8|28254.57|28254.57|0
1627988100000|2021-08-03 10:55:00|28258.71|28258.71|28247.28|28247.28|28262.24|28262.24|28236.68|28236.68|0
1627988400000|2021-08-03 11:00:00|28240.21|28240.21|28213.23|28213.23|28240.21|28240.21|28213.23|28213.23|0
1627988700000|2021-08-03 11:05:00|28212.63|28212.63|28193.65|28193.65|28212.63|28212.63|28186.58|28186.58|0
1627989000000|2021-08-03 11:10:00|28194.25|28194.25|28220.66|28220.66|28229.6|28229.6|28193.65|28193.65|0
1627989300000|2021-08-03 11:15:00|28217.12|28217.12|28217.12|28217.12|28238.33|28238.33|28213.59|28213.59|0
1627989600000|2021-08-03 11:20:00|28220.66|28220.66|28214.07|28214.07|28224.19|28224.19|28213.59|28213.59|0
1627989900000|2021-08-03 11:25:00|28217.6|28217.6|28232.68|28232.68|28250.62|28250.62|28217.6|28217.6|0
1627990200000|2021-08-03 11:30:00|28232.92|28232.92|28249.34|28249.34|28249.34|28249.34|28229.39|28229.39|0
1627990500000|2021-08-03 11:35:00|28245.81|28245.81|28242.27|28242.27|28245.81|28245.81|28238.74|28238.74|0
1627990800000|2021-08-03 11:40:00|28245.81|28245.81|28238.2|28238.2|28248.21|28248.21|28234.07|28234.07|0
1627991100000|2021-08-03 11:45:00|28245.27|28245.27|28233.85|28233.85|28245.27|28245.27|28233.25|28233.25|0
1627991400000|2021-08-03 11:50:00|28234.45|28234.45|28235.65|28235.65|28250.39|28250.39|28234.45|28234.45|0
1627991700000|2021-08-03 11:55:00|28235.89|28235.89|28243.81|28243.81|28247.34|28247.34|28235.89|28235.89|0
1627992000000|2021-08-03 12:00:00|28240.27|28240.27|28243.64|28243.64|28247.1|28247.1|28235.68|28235.68|0
1627992300000|2021-08-03 12:05:00|28247.17|28247.17|28260.64|28260.64|28264.17|28264.17|28247.17|28247.17|0
1627992600000|2021-08-03 12:10:00|28267.71|28267.71|28271.24|28271.24|28274.78|28274.78|28267.71|28267.71|0
1627992900000|2021-08-03 12:15:00|28274.78|28274.78|28267.22|28267.22|28278.91|28278.91|28267.22|28267.22|0
1627993200000|2021-08-03 12:20:00|28263.69|28263.69|28240.82|28240.82|28267.22|28267.22|28240.22|28240.22|0
1627993500000|2021-08-03 12:25:00|28251.42|28251.42|28241.42|28241.42|28255.56|28255.56|28240.82|28240.82|0
1627993800000|2021-08-03 12:30:00|28242.02|28242.02|28232.5|28232.5|28246.64|28246.64|28231.41|28231.41|0
1627994100000|2021-08-03 12:35:00|28236.03|28236.03|28239.57|28239.57|28240.17|28240.17|28221.89|28221.89|0
1627994400000|2021-08-03 12:40:00|28243.1|28243.1|28250.17|28250.17|28253.71|28253.71|28243.1|28243.1|0
1627994700000|2021-08-03 12:45:00|28243.1|28243.1|28264.07|28264.07|28264.07|28264.07|28241.66|28241.66|0
1627995000000|2021-08-03 12:50:00|28260.54|28260.54|28264.91|28264.91|28267.85|28267.85|28260.54|28260.54|0
1627995300000|2021-08-03 12:55:00|28268.45|28268.45|28300.2|28300.2|28305.82|28305.82|28268.45|28268.45|0
1627995600000|2021-08-03 13:00:00|28303.74|28303.74|28317.39|28317.39|28317.39|28317.39|28294.98|28294.98|0
1627995900000|2021-08-03 13:05:00|28318.12|28318.12|28315.65|28315.65|28322.72|28322.72|28311.29|28311.29|0
1627996200000|2021-08-03 13:10:00|28319.18|28319.18|28326.98|28326.98|28328.18|28328.18|28319.18|28319.18|0
1627996500000|2021-08-03 13:15:00|28316.37|28316.37|28313.96|28313.96|28323.92|28323.92|28312.11|28312.11|0
1627996800000|2021-08-03 13:20:00|28313.36|28313.36|28287.51|28287.51|28319.83|28319.83|28287.51|28287.51|0
1627997100000|2021-08-03 13:25:00|28291.04|28291.04|28294.05|28294.05|28305.78|28305.78|28290.52|28290.52|0
1627997400000|2021-08-03 13:30:00|28294.3|28294.3|28272.36|28272.36|28326.71|28326.71|28271.76|28271.76|0
1627997700000|2021-08-03 13:35:00|28275.9|28275.9|28290.92|28290.92|28316.86|28316.86|28275.65|28275.65|0
1627998000000|2021-08-03 13:40:00|28280.31|28280.31|28250.09|28250.09|28288.66|28288.66|28243.02|28243.02|0
1627998300000|2021-08-03 13:45:00|28243.02|28243.02|28248.73|28248.73|28270.54|28270.54|28241.36|28241.36|0
1627998600000|2021-08-03 13:50:00|28245.2|28245.2|28244.31|28244.31|28258.66|28258.66|28229.98|28229.98|0
1627998900000|2021-08-03 13:55:00|28240.77|28240.77|28201.98|28201.98|28246.64|28246.64|28194.91|28194.91|0
1627999200000|2021-08-03 14:00:00|28212.58|28212.58|28174.44|28174.44|28213.19|28213.19|28174.44|28174.44|0
1627999500000|2021-08-03 14:05:00|28177.98|28177.98|28183.62|28183.62|28195.31|28195.31|28175.59|28175.59|0
1627999800000|2021-08-03 14:10:00|28190.69|28190.69|28132.27|28132.27|28195.42|28195.42|28132.27|28132.27|0
1628000100000|2021-08-03 14:15:00|28132.75|28132.75|28132.45|28132.45|28150.91|28150.91|28120.01|28120.01|0
1628000400000|2021-08-03 14:20:00|28128.91|28128.91|28124.37|28124.37|28143.29|28143.29|28121.07|28121.07|0
1628000700000|2021-08-03 14:25:00|28127.9|28127.9|28117.51|28117.51|28152.33|28152.33|28107.51|28107.51|0
1628001000000|2021-08-03 14:30:00|28121.05|28121.05|28074.76|28074.76|28121.05|28121.05|28074.27|28074.27|0
1628001300000|2021-08-03 14:35:00|28078.29|28078.29|28076.68|28076.68|28090.7|28090.7|28065.23|28065.23|0
1628001600000|2021-08-03 14:40:00|28077.88|28077.88|28076.34|28076.34|28090.28|28090.28|28071.6|28071.6|0
1628001900000|2021-08-03 14:45:00|28080.47|28080.47|28132.19|28132.19|28139.67|28139.67|28075.79|28075.79|0
1628002200000|2021-08-03 14:50:00|28139.26|28139.26|28141.71|28141.71|28153.4|28153.4|28138.25|28138.25|0
1628002500000|2021-08-03 14:55:00|28145.24|28145.24|28149.19|28149.19|28159.98|28159.98|28141.52|28141.52|0
1628002800000|2021-08-03 15:00:00|28148.94|28148.94|28163.68|28163.68|28163.68|28163.68|28148.78|28148.78|0
1628003100000|2021-08-03 15:05:00|28160.15|28160.15|28143.97|28143.97|28163.76|28163.76|28140.43|28140.43|0
1628003400000|2021-08-03 15:10:00|28140.43|28140.43|28117.13|28117.13|28143.97|28143.97|28110.06|28110.06|0
1628003700000|2021-08-03 15:15:00|28117.37|28117.37|28114.03|28114.03|28117.56|28117.56|28103.23|28103.23|0
1628004000000|2021-08-03 15:20:00|28113.43|28113.43|28094.74|28094.74|28113.43|28113.43|28088.27|28088.27|0
1628004300000|2021-08-03 15:25:00|28098.28|28098.28|28094.21|28094.21|28104.09|28104.09|28085.15|28085.15|0
1628061300000|2021-08-04 07:15:00|28198.52|28198.52|28170.37|28170.37|28205.59|28205.59|28163.3|28163.3|0
1628061600000|2021-08-04 07:20:00|28169.77|28169.77|28197.8|28197.8|28201.33|28201.33|28156.51|28156.51|0
1628061900000|2021-08-04 07:25:00|28194.26|28194.26|28207.45|28207.45|28217.11|28217.11|28190.73|28190.73|0
1628062200000|2021-08-04 07:30:00|28211.59|28211.59|28187.97|28187.97|28217.07|28217.07|28181.5|28181.5|0
1628062500000|2021-08-04 07:35:00|28191.51|28191.51|28184.44|28184.44|28191.51|28191.51|28177.37|28177.37|0
1628062800000|2021-08-04 07:40:00|28191.51|28191.51|28211.2|28211.2|28214.74|28214.74|28185.26|28185.26|0
1628063100000|2021-08-04 07:45:00|28207.67|28207.67|28157.96|28157.96|28207.67|28207.67|28153.83|28153.83|0
1628063400000|2021-08-04 07:50:00|28157.72|28157.72|28143.43|28143.43|28176.81|28176.81|28132.83|28132.83|0
1628063700000|2021-08-04 07:55:00|28146.97|28146.97|28135.76|28135.76|28171.71|28171.71|28132.83|28132.83|0
1628064000000|2021-08-04 08:00:00|28135.52|28135.52|28098.93|28098.93|28138.81|28138.81|28098.93|28098.93|0
1628064300000|2021-08-04 08:05:00|28088.33|28088.33|28094.2|28094.2|28116.01|28116.01|28087.73|28087.73|0
1628064600000|2021-08-04 08:10:00|28097.73|28097.73|28140.22|28140.22|28140.22|28140.22|28097.73|28097.73|0
1628064900000|2021-08-04 08:15:00|28141.86|28141.86|28163.43|28163.43|28172.65|28172.65|28141.86|28141.86|0
1628065200000|2021-08-04 08:20:00|28174.03|28174.03|28174.85|28174.85|28178.39|28178.39|28156.36|28156.36|0
1628065500000|2021-08-04 08:25:00|28167.78|28167.78|28172.52|28172.52|28183.73|28183.73|28157.78|28157.78|0
1628065800000|2021-08-04 08:30:00|28168.99|28168.99|28179.37|28179.37|28179.37|28179.37|28161.92|28161.92|0
1628066100000|2021-08-04 08:35:00|28186.44|28186.44|28208.43|28208.43|28208.43|28208.43|28186.44|28186.44|0
1628066400000|2021-08-04 08:40:00|28211.97|28211.97|28245.2|28245.2|28259.34|28259.34|28211.97|28211.97|0
1628066700000|2021-08-04 08:45:00|28248.74|28248.74|28255.44|28255.44|28280.67|28280.67|28244.72|28244.72|0
1628067000000|2021-08-04 08:50:00|28251.9|28251.9|28264.31|28264.31|28264.31|28264.31|28248.37|28248.37|0
1628067300000|2021-08-04 08:55:00|28260.78|28260.78|28256.71|28256.71|28260.78|28260.78|28243.1|28243.1|0
1628067600000|2021-08-04 09:00:00|28256.11|28256.11|28307.09|28307.09|28307.09|28307.09|28256.11|28256.11|0
1628067900000|2021-08-04 09:05:00|28310.62|28310.62|28327.17|28327.17|28327.77|28327.77|28304.76|28304.76|0
1628068200000|2021-08-04 09:10:00|28330.7|28330.7|28318.05|28318.05|28344.6|28344.6|28318.05|28318.05|0
1628068500000|2021-08-04 09:15:00|28318.54|28318.54|28338.14|28338.14|28345.21|28345.21|28312.79|28312.79|0
1628068800000|2021-08-04 09:20:00|28331.07|28331.07|28345.69|28345.69|28352.76|28352.76|28326.93|28326.93|0
1628069100000|2021-08-04 09:25:00|28352.76|28352.76|28370.68|28370.68|28374.21|28374.21|28352.76|28352.76|0
1628069400000|2021-08-04 09:30:00|28363.61|28363.61|28363.01|28363.01|28366.54|28366.54|28347.67|28347.67|0
1628069700000|2021-08-04 09:35:00|28361.81|28361.81|28364.74|28364.74|28372.41|28372.41|28361.81|28361.81|0
1628070000000|2021-08-04 09:40:00|28368.28|28368.28|28377.8|28377.8|28381.33|28381.33|28367.79|28367.79|0
1628070300000|2021-08-04 09:45:00|28377.2|28377.2|28343.05|28343.05|28377.2|28377.2|28341.85|28341.85|0
1628070600000|2021-08-04 09:50:00|28346.58|28346.58|28337.31|28337.31|28350.84|28350.84|28336.7|28336.7|0
1628070900000|2021-08-04 09:55:00|28336.49|28336.49|28353.25|28353.25|28356.78|28356.78|28336.49|28336.49|0
1628071200000|2021-08-04 10:00:00|28346.18|28346.18|28346.71|28346.71|28346.71|28346.71|28339.64|28339.64|0
1628071500000|2021-08-04 10:05:00|28346.11|28346.11|28369.12|28369.12|28369.12|28369.12|28346.11|28346.11|0
1628071800000|2021-08-04 10:10:00|28372.65|28372.65|28393.17|28393.17|28396.7|28396.7|28372.65|28372.65|0
1628072100000|2021-08-04 10:15:00|28394.37|28394.37|28387.3|28387.3|28404.98|28404.98|28369.03|28369.03|0
1628072400000|2021-08-04 10:20:00|28386.7|28386.7|28403.68|28403.68|28417.22|28417.22|28386.7|28386.7|0
1628072700000|2021-08-04 10:25:00|28407.22|28407.22|28393.68|28393.68|28407.82|28407.82|28393.68|28393.68|0
1628073000000|2021-08-04 10:30:00|28383.07|28383.07|28400.63|28400.63|28400.63|28400.63|28383.07|28383.07|0
1628073300000|2021-08-04 10:35:00|28397.1|28397.1|28390.03|28390.03|28397.7|28397.7|28383.56|28383.56|0
1628073600000|2021-08-04 10:40:00|28390.63|28390.63|28418.91|28418.91|28418.91|28418.91|28386.49|28386.49|0
1628073900000|2021-08-04 10:45:00|28422.44|28422.44|28418.91|28418.91|28422.44|28422.44|28408.3|28408.3|0
1628074200000|2021-08-04 10:50:00|28415.37|28415.37|28418.91|28418.91|28422.44|28422.44|28407.7|28407.7|0
1628074500000|2021-08-04 10:55:00|28422.44|28422.44|28441.32|28441.32|28441.32|28441.32|28422.44|28422.44|0
1628074800000|2021-08-04 11:00:00|28444.85|28444.85|28419.74|28419.74|28444.85|28444.85|28406.9|28406.9|0
1628075100000|2021-08-04 11:05:00|28420.34|28420.34|28409.74|28409.74|28420.34|28420.34|28406.2|28406.2|0
1628075400000|2021-08-04 11:10:00|28406.2|28406.2|28383.19|28383.19|28406.2|28406.2|28379.65|28379.65|0
1628075700000|2021-08-04 11:15:00|28379.65|28379.65|28383.79|28383.79|28390.86|28390.86|28376.12|28376.12|0
1628076000000|2021-08-04 11:20:00|28384.61|28384.61|28371.67|28371.67|28384.61|28384.61|28364.6|28364.6|0
1628076300000|2021-08-04 11:25:00|28375.21|28375.21|28383.48|28383.48|28386.41|28386.41|28374.61|28374.61|0
1628076600000|2021-08-04 11:30:00|28382.66|28382.66|28404.2|28404.2|28404.2|28404.2|28371.79|28371.79|0
1628076900000|2021-08-04 11:35:00|28411.27|28411.27|28386.53|28386.53|28418.94|28418.94|28386.53|28386.53|0
1628077200000|2021-08-04 11:40:00|28387.13|28387.13|28388.11|28388.11|28391.65|28391.65|28387.13|28387.13|0
1628077500000|2021-08-04 11:45:00|28387.51|28387.51|28382.89|28382.89|28389.96|28389.96|28382.89|28382.89|0
1628077800000|2021-08-04 11:50:00|28379.36|28379.36|28379.96|28379.96|28387.03|28387.03|28372.29|28372.29|0
1628078100000|2021-08-04 11:55:00|28376.42|28376.42|28387.03|28387.03|28387.03|28387.03|28376.42|28376.42|0
1628078400000|2021-08-04 12:00:00|28386.21|28386.21|28363.45|28363.45|28386.21|28386.21|28363.09|28363.09|0
1628078700000|2021-08-04 12:05:00|28366.99|28366.99|28337.89|28337.89|28366.99|28366.99|28337.89|28337.89|0
1628079000000|2021-08-04 12:10:00|28337.65|28337.65|28318.31|28318.31|28337.65|28337.65|28314.77|28314.77|0
1628079300000|2021-08-04 12:15:00|28325.38|28325.38|28310.66|28310.66|28328.91|28328.91|28310.66|28310.66|0
1628079600000|2021-08-04 12:20:00|28311.26|28311.26|28324.68|28324.68|28328.81|28328.81|28311.26|28311.26|0
1628079900000|2021-08-04 12:25:00|28328.21|28328.21|28339.53|28339.53|28346.6|28346.6|28328.21|28328.21|0
1628080200000|2021-08-04 12:30:00|28332.46|28332.46|28329.41|28329.41|28332.46|28332.46|28321.86|28321.86|0
1628080500000|2021-08-04 12:35:00|28332.95|28332.95|28337.4|28337.4|28344.47|28344.47|28331.24|28331.24|0
1628080800000|2021-08-04 12:40:00|28340.93|28340.93|28336.91|28336.91|28348.6|28348.6|28322.17|28322.17|0
1628081100000|2021-08-04 12:45:00|28333.38|28333.38|28339.96|28339.96|28350.57|28350.57|28333.38|28333.38|0
1628081400000|2021-08-04 12:50:00|28329.36|28329.36|28313.56|28313.56|28329.36|28329.36|28313.56|28313.56|0
1628081700000|2021-08-04 12:55:00|28320.63|28320.63|28348.81|28348.81|28348.81|28348.81|28316.61|28316.61|0
1628082000000|2021-08-04 13:00:00|28345.28|28345.28|28365.07|28365.07|28365.07|28365.07|28341.14|28341.14|0
1628082300000|2021-08-04 13:05:00|28365.67|28365.67|28396.88|28396.88|28396.88|28396.88|28358.6|28358.6|0
1628082600000|2021-08-04 13:10:00|28386.27|28386.27|28364.82|28364.82|28400.41|28400.41|28364.22|28364.22|0
1628082900000|2021-08-04 13:15:00|28371.89|28371.89|28371.65|28371.65|28377.52|28377.52|28356.91|28356.91|0
1628083200000|2021-08-04 13:20:00|28364.58|28364.58|28388.16|28388.16|28388.16|28388.16|28364.58|28364.58|0
1628083500000|2021-08-04 13:25:00|28388.76|28388.76|28374.62|28374.62|28388.76|28388.76|28360.48|28360.48|0
1628083800000|2021-08-04 13:30:00|28364.01|28364.01|28373.77|28373.77|28384.38|28384.38|28349.03|28349.03|0
1628084100000|2021-08-04 13:35:00|28374.38|28374.38|28373.31|28373.31|28399.36|28399.36|28367.55|28367.55|0
1628084400000|2021-08-04 13:40:00|28369.78|28369.78|28403.75|28403.75|28409.86|28409.86|28355.64|28355.64|0
1628084700000|2021-08-04 13:45:00|28414.36|28414.36|28427.85|28427.85|28435.57|28435.57|28399.62|28399.62|0
1628085000000|2021-08-04 13:50:00|28424.32|28424.32|28395.19|28395.19|28424.44|28424.44|28381.05|28381.05|0
1628085300000|2021-08-04 13:55:00|28398.73|28398.73|28390.33|28390.33|28412.63|28412.63|28383.86|28383.86|0
1628085600000|2021-08-04 14:00:00|28390.93|28390.93|28407.89|28407.89|28430.9|28430.9|28390.93|28390.93|0
1628085900000|2021-08-04 14:05:00|28418.49|28418.49|28414.96|28414.96|28432.15|28432.15|28404.11|28404.11|0
1628086200000|2021-08-04 14:10:00|28418.49|28418.49|28398.27|28398.27|28420.32|28420.32|28393.15|28393.15|0
1628086500000|2021-08-04 14:15:00|28397.07|28397.07|28371.77|28371.77|28404.74|28404.74|28371.77|28371.77|0
1628086800000|2021-08-04 14:20:00|28375.3|28375.3|28374.94|28374.94|28400.29|28400.29|28368.23|28368.23|0
1628087100000|2021-08-04 14:25:00|28385.55|28385.55|28366.21|28366.21|28392.62|28392.62|28360.87|28360.87|0
1628087400000|2021-08-04 14:30:00|28362.68|28362.68|28342.72|28342.72|28362.68|28362.68|28328.82|28328.82|0
1628087700000|2021-08-04 14:35:00|28346.25|28346.25|28351.21|28351.21|28354.74|28354.74|28318.57|28318.57|0
1628088000000|2021-08-04 14:40:00|28347.67|28347.67|28326.82|28326.82|28347.67|28347.67|28319.39|28319.39|0
1628088300000|2021-08-04 14:45:00|28323.29|28323.29|28331.44|28331.44|28334.49|28334.49|28322.47|28322.47|0
1628088600000|2021-08-04 14:50:00|28327.91|28327.91|28331.17|28331.17|28334.71|28334.71|28316.7|28316.7|0
1628088900000|2021-08-04 14:55:00|28334.71|28334.71|28320.09|28320.09|28341.78|28341.78|28313.02|28313.02|0
1628089200000|2021-08-04 15:00:00|28319.27|28319.27|28294.28|28294.28|28319.27|28319.27|28294.28|28294.28|0
1628089500000|2021-08-04 15:05:00|28290.75|28290.75|28277.54|28277.54|28294.28|28294.28|28270.47|28270.47|0
1628089800000|2021-08-04 15:10:00|28276.94|28276.94|28261.24|28261.24|28280.48|28280.48|28261.24|28261.24|0
1628090100000|2021-08-04 15:15:00|28264.78|28264.78|28279.63|28279.63|28290.48|28290.48|28264.78|28264.78|0
1628090400000|2021-08-04 15:20:00|28276.1|28276.1|28276.1|28276.1|28279.63|28279.63|28251.35|28251.35|0
1628090700000|2021-08-04 15:25:00|28276.92|28276.92|28239.2|28239.2|28279.61|28279.61|28238.38|28238.38|0
1628147700000|2021-08-05 07:15:00|28322.88|28322.88|28326.16|28326.16|28352.96|28352.96|28301.67|28301.67|0
1628148000000|2021-08-05 07:20:00|28322.63|28322.63|28317.74|28317.74|28341.58|28341.58|28307.14|28307.14|0
1628148300000|2021-08-05 07:25:00|28321.28|28321.28|28318.91|28318.91|28333.44|28333.44|28317.27|28317.27|0
1628148600000|2021-08-05 07:30:00|28329.21|28329.21|28300.72|28300.72|28329.21|28329.21|28293.65|28293.65|0
1628148900000|2021-08-05 07:35:00|28304.25|28304.25|28277.3|28277.3|28304.25|28304.25|28277.3|28277.3|0
1628149200000|2021-08-05 07:40:00|28280.83|28280.83|28290.31|28290.31|28299.71|28299.71|28277.9|28277.9|0
1628149500000|2021-08-05 07:45:00|28286.77|28286.77|28297.6|28297.6|28305.87|28305.87|28286.77|28286.77|0
1628149800000|2021-08-05 07:50:00|28294.06|28294.06|28292.93|28292.93|28294.06|28294.06|28279.92|28279.92|0
1628150100000|2021-08-05 07:55:00|28293.53|28293.53|28334.58|28334.58|28348.72|28348.72|28293.53|28293.53|0
1628150400000|2021-08-05 08:00:00|28335.4|28335.4|28336|28336|28343.68|28343.68|28332.47|28332.47|0
1628150700000|2021-08-05 08:05:00|28332.47|28332.47|28327.73|28327.73|28338.34|28338.34|28327.13|28327.13|0
1628151000000|2021-08-05 08:10:00|28331.27|28331.27|28327.73|28327.73|28334.2|28334.2|28320.06|28320.06|0
1628151300000|2021-08-05 08:15:00|28324.2|28324.2|28322.47|28322.47|28338.34|28338.34|28320.66|28320.66|0
1628151600000|2021-08-05 08:20:00|28321.87|28321.87|28328.19|28328.19|28343.54|28343.54|28317.97|28317.97|0
1628151900000|2021-08-05 08:25:00|28321.12|28321.12|28325.74|28325.74|28325.74|28325.74|28320.52|28320.52|0
1628152200000|2021-08-05 08:30:00|28326.35|28326.35|28304.32|28304.32|28327.55|28327.55|28298.07|28298.07|0
1628152500000|2021-08-05 08:35:00|28307.85|28307.85|28333.55|28333.55|28333.55|28333.55|28297.25|28297.25|0
1628152800000|2021-08-05 08:40:00|28330.02|28330.02|28330.02|28330.02|28340.62|28340.62|28326.49|28326.49|0
1628153100000|2021-08-05 08:45:00|28326.49|28326.49|28332.13|28332.13|28339.2|28339.2|28321.53|28321.53|0
1628153400000|2021-08-05 08:50:00|28335.67|28335.67|28335.79|28335.79|28338.72|28338.72|28335.19|28335.19|0
1628153700000|2021-08-05 08:55:00|28332.25|28332.25|28332.01|28332.01|28335.79|28335.79|28328.47|28328.47|0
1628154000000|2021-08-05 09:00:00|28339.08|28339.08|28321.4|28321.4|28339.08|28339.08|28320.8|28320.8|0
1628154300000|2021-08-05 09:05:00|28324.94|28324.94|28318.47|28318.47|28336.14|28336.14|28314.94|28314.94|0
1628154600000|2021-08-05 09:10:00|28310.2|28310.2|28321.4|28321.4|28332.01|28332.01|28310.2|28310.2|0
1628154900000|2021-08-05 09:15:00|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|28314.33|28314.33|0
1628155200000|2021-08-05 09:20:00|28321.4|28321.4|28333.21|28333.21|28337.35|28337.35|28321.4|28321.4|0
1628155500000|2021-08-05 09:25:00|28336.75|28336.75|28342.14|28342.14|28345.67|28345.67|28334.25|28334.25|0
1628155800000|2021-08-05 09:30:00|28349.21|28349.21|28332.74|28332.74|28349.21|28349.21|28332.13|28332.13|0
1628156100000|2021-08-05 09:35:00|28339.81|28339.81|28331.53|28331.53|28339.81|28339.81|28331.53|28331.53|0
1628156400000|2021-08-05 09:40:00|28328|28328|28325.07|28325.07|28332.13|28332.13|28325.07|28325.07|0
1628156700000|2021-08-05 09:45:00|28332.13|28332.13|28340.41|28340.41|28343.94|28343.94|28331.53|28331.53|0
1628157000000|2021-08-05 09:50:00|28343.94|28343.94|28346.88|28346.88|28355.15|28355.15|28343.94|28343.94|0
1628157300000|2021-08-05 09:55:00|28347.12|28347.12|28336.4|28336.4|28347.6|28347.6|28329.33|28329.33|0
1628157600000|2021-08-05 10:00:00|28339.93|28339.93|28321.18|28321.18|28340.66|28340.66|28321.18|28321.18|0
1628157900000|2021-08-05 10:05:00|28317.65|28317.65|28325.8|28325.8|28329.33|28329.33|28311.66|28311.66|0
1628158200000|2021-08-05 10:10:00|28322.26|28322.26|28318.73|28318.73|28322.26|28322.26|28307.52|28307.52|0
1628158500000|2021-08-05 10:15:00|28318.13|28318.13|28311.06|28311.06|28318.13|28318.13|28311.06|28311.06|0
1628158800000|2021-08-05 10:20:00|28307.52|28307.52|28302.79|28302.79|28307.52|28307.52|28299.85|28299.85|0
1628159100000|2021-08-05 10:25:00|28295.72|28295.72|28302.79|28302.79|28306.32|28306.32|28292.18|28292.18|0
1628159400000|2021-08-05 10:30:00|28299.25|28299.25|28313.99|28313.99|28314.59|28314.59|28295.72|28295.72|0
1628159700000|2021-08-05 10:35:00|28313.39|28313.39|28312.12|28312.12|28324|28324|28312.12|28312.12|0
1628160000000|2021-08-05 10:40:00|28312.72|28312.72|28334.53|28334.53|28334.53|28334.53|28312.72|28312.72|0
1628160300000|2021-08-05 10:45:00|28335.13|28335.13|28349.87|28349.87|28349.87|28349.87|28331.6|28331.6|0
1628160600000|2021-08-05 10:50:00|28353.41|28353.41|28367.55|28367.55|28367.55|28367.55|28349.87|28349.87|0
1628160900000|2021-08-05 10:55:00|28371.08|28371.08|28383.11|28383.11|28414.1|28414.1|28367.55|28367.55|0
1628161200000|2021-08-05 11:00:00|28382.51|28382.51|28350.08|28350.08|28407.25|28407.25|28350.08|28350.08|0
1628161500000|2021-08-05 11:05:00|28346.55|28346.55|28341.21|28341.21|28361.82|28361.82|28326.47|28326.47|0
1628161800000|2021-08-05 11:10:00|28351.82|28351.82|28373.63|28373.63|28380.7|28380.7|28351.82|28351.82|0
1628162100000|2021-08-05 11:15:00|28377.16|28377.16|28384.23|28384.23|28384.83|28384.83|28373.63|28373.63|0
1628162400000|2021-08-05 11:20:00|28380.7|28380.7|28356.93|28356.93|28384.23|28384.23|28356.93|28356.93|0
1628162700000|2021-08-05 11:25:00|28356.33|28356.33|28335.73|28335.73|28356.33|28356.33|28333.92|28333.92|0
1628163000000|2021-08-05 11:30:00|28342.8|28342.8|28363.12|28363.12|28363.12|28363.12|28339.51|28339.51|0
1628163300000|2021-08-05 11:35:00|28366.66|28366.66|28373.73|28373.73|28377.86|28377.86|28363.12|28363.12|0
1628163600000|2021-08-05 11:40:00|28370.19|28370.19|28380.8|28380.8|28387.87|28387.87|28366.66|28366.66|0
1628163900000|2021-08-05 11:45:00|28381.62|28381.62|28365.68|28365.68|28381.62|28381.62|28365.68|28365.68|0
1628164200000|2021-08-05 11:50:00|28358.61|28358.61|28357.67|28357.67|28364.74|28364.74|28353.53|28353.53|0
1628164500000|2021-08-05 11:55:00|28357.07|28357.07|28365.34|28365.34|28369.48|28369.48|28353.53|28353.53|0
1628164800000|2021-08-05 12:00:00|28364.74|28364.74|28372.29|28372.29|28372.29|28372.29|28364.74|28364.74|0
1628165100000|2021-08-05 12:05:00|28379.36|28379.36|28371.69|28371.69|28379.36|28379.36|28361.69|28361.69|0
1628165400000|2021-08-05 12:10:00|28382.3|28382.3|28379.36|28379.36|28382.3|28382.3|28368.16|28368.16|0
1628165700000|2021-08-05 12:15:00|28382.9|28382.9|28389.97|28389.97|28389.97|28389.97|28382.9|28382.9|0
1628166000000|2021-08-05 12:20:00|28389.48|28389.48|28415.79|28415.79|28416.39|28416.39|28385.95|28385.95|0
1628166300000|2021-08-05 12:25:00|28415.19|28415.19|28408.13|28408.13|28415.19|28415.19|28401.06|28401.06|0
1628166600000|2021-08-05 12:30:00|28411.66|28411.66|28404.59|28404.59|28411.66|28411.66|28397.52|28397.52|0
1628166900000|2021-08-05 12:35:00|28401.06|28401.06|28404.95|28404.95|28426.16|28426.16|28400.81|28400.81|0
1628167200000|2021-08-05 12:40:00|28404.35|28404.35|28414.35|28414.35|28414.35|28414.35|28397.28|28397.28|0
1628167500000|2021-08-05 12:45:00|28414.59|28414.59|28417.89|28417.89|28424.96|28424.96|28407.28|28407.28|0
1628167800000|2021-08-05 12:50:00|28414.35|28414.35|28415.55|28415.55|28426.16|28426.16|28414.35|28414.35|0
1628168100000|2021-08-05 12:55:00|28419.09|28419.09|28411.42|28411.42|28419.09|28419.09|28411.42|28411.42|0
1628168400000|2021-08-05 13:00:00|28407.88|28407.88|28428.13|28428.13|28428.73|28428.73|28389.01|28389.01|0
1628168700000|2021-08-05 13:05:00|28424.6|28424.6|28410.56|28410.56|28432.15|28432.15|28410.56|28410.56|0
1628169000000|2021-08-05 13:10:00|28410.32|28410.32|28395.89|28395.89|28410.92|28410.92|28393.25|28393.25|0
1628169300000|2021-08-05 13:15:00|28396.49|28396.49|28404.4|28404.4|28409.14|28409.14|28389.42|28389.42|0
1628169600000|2021-08-05 13:20:00|28403.8|28403.8|28407.94|28407.94|28425.61|28425.61|28390.26|28390.26|0
1628169900000|2021-08-05 13:25:00|28408.76|28408.76|28412.89|28412.89|28412.89|28412.89|28397.55|28397.55|0
1628170200000|2021-08-05 13:30:00|28413.5|28413.5|28398.27|28398.27|28427.63|28427.63|28373.53|28373.53|0
1628170500000|2021-08-05 13:35:00|28401.81|28401.81|28368.67|28368.67|28419.48|28419.48|28368.67|28368.67|0
1628170800000|2021-08-05 13:40:00|28368.92|28368.92|28406.29|28406.29|28409.22|28409.22|28368.92|28368.92|0
1628171100000|2021-08-05 13:45:00|28402.75|28402.75|28392.27|28392.27|28428.1|28428.1|28388.74|28388.74|0
1628171400000|2021-08-05 13:50:00|28391.67|28391.67|28382.03|28382.03|28395.56|28395.56|28377.89|28377.89|0
1628171700000|2021-08-05 13:55:00|28378.49|28378.49|28380.22|28380.22|28380.82|28380.82|28359.01|28359.01|0
1628172000000|2021-08-05 14:00:00|28383.76|28383.76|28369.62|28369.62|28383.76|28383.76|28359.01|28359.01|0
1628172300000|2021-08-05 14:05:00|28370.22|28370.22|28369.86|28369.86|28374|28374|28362.79|28362.79|0
1628172600000|2021-08-05 14:10:00|28373.4|28373.4|28353.15|28353.15|28380.47|28380.47|28345.36|28345.36|0
1628172900000|2021-08-05 14:15:00|28363.76|28363.76|28371.28|28371.28|28385.42|28385.42|28363.76|28363.76|0
1628173200000|2021-08-05 14:20:00|28367.75|28367.75|28361.16|28361.16|28370.46|28370.46|28348.65|28348.65|0
1628173500000|2021-08-05 14:25:00|28357.63|28357.63|28331.56|28331.56|28358.11|28358.11|28331.56|28331.56|0
1628173800000|2021-08-05 14:30:00|28335.1|28335.1|28338.92|28338.92|28353.06|28353.06|28331.56|28331.56|0
1628174100000|2021-08-05 14:35:00|28342.46|28342.46|28326.4|28326.4|28347.08|28347.08|28323.46|28323.46|0
1628174400000|2021-08-05 14:40:00|28329.93|28329.93|28306.72|28306.72|28333.47|28333.47|28296.12|28296.12|0
1628174700000|2021-08-05 14:45:00|28320.86|28320.86|28306.72|28306.72|28338.54|28338.54|28299.65|28299.65|0
1628175000000|2021-08-05 14:50:00|28303.19|28303.19|28285.52|28285.52|28307.33|28307.33|28285.52|28285.52|0
1628175300000|2021-08-05 14:55:00|28285.76|28285.76|28268.68|28268.68|28289.29|28289.29|28261.01|28261.01|0
1628175600000|2021-08-05 15:00:00|28265.15|28265.15|28279.89|28279.89|28286.96|28286.96|28265.15|28265.15|0
1628175900000|2021-08-05 15:05:00|28280.49|28280.49|28265.99|28265.99|28280.49|28280.49|28262.46|28262.46|0
1628176200000|2021-08-05 15:10:00|28262.46|28262.46|28255.07|28255.07|28262.46|28262.46|28244.78|28244.78|0
1628176500000|2021-08-05 15:15:00|28254.26|28254.26|28249.5|28249.5|28266.35|28266.35|28245.14|28245.14|0
1628176800000|2021-08-05 15:20:00|28245.96|28245.96|28248.68|28248.68|28256.57|28256.57|28238.89|28238.89|0
1628177100000|2021-08-05 15:25:00|28249.5|28249.5|28292.69|28292.69|28298.13|28298.13|28249.5|28249.5|0
1628234100000|2021-08-06 07:15:00|28313.9|28313.9|28313.18|28313.18|28324.75|28324.75|28286.41|28286.41|0
1628234400000|2021-08-06 07:20:00|28312.58|28312.58|28290.16|28290.16|28320.25|28320.25|28286.63|28286.63|0
1628234700000|2021-08-06 07:25:00|28307.84|28307.84|28306.5|28306.5|28319.04|28319.04|28300.77|28300.77|0
1628235000000|2021-08-06 07:30:00|28302.96|28302.96|28282.95|28282.95|28311.23|28311.23|28257.01|28257.01|0
1628235300000|2021-08-06 07:35:00|28283.55|28283.55|28270.02|28270.02|28299.5|28299.5|28270.02|28270.02|0
1628235600000|2021-08-06 07:40:00|28269.42|28269.42|28265.28|28265.28|28279.42|28279.42|28265.28|28265.28|0
1628235900000|2021-08-06 07:45:00|28261.74|28261.74|28257.61|28257.61|28275.28|28275.28|28254.67|28254.67|0
1628236200000|2021-08-06 07:50:00|28261.14|28261.14|28222.86|28222.86|28262.35|28262.35|28222.86|28222.86|0
1628236500000|2021-08-06 07:55:00|28219.33|28219.33|28239.93|28239.93|28243.47|28243.47|28208.72|28208.72|0
1628236800000|2021-08-06 08:00:00|28236.4|28236.4|28182.1|28182.1|28236.4|28236.4|28175.03|28175.03|0
1628237100000|2021-08-06 08:05:00|28178.56|28178.56|28168.78|28168.78|28192.7|28192.7|28161.71|28161.71|0
1628237400000|2021-08-06 08:10:00|28165.24|28165.24|28145.76|28145.76|28165.24|28165.24|28142.23|28142.23|0
1628237700000|2021-08-06 08:15:00|28142.23|28142.23|28208.26|28208.26|28208.26|28208.26|28138.09|28138.09|0
1628238000000|2021-08-06 08:20:00|28215.33|28215.33|28201.79|28201.79|28226.54|28226.54|28201.79|28201.79|0
1628238300000|2021-08-06 08:25:00|28198.26|28198.26|28173.13|28173.13|28202.62|28202.62|28173.13|28173.13|0
1628238600000|2021-08-06 08:30:00|28180.2|28180.2|28173.13|28173.13|28187.27|28187.27|28169.6|28169.6|0
1628238900000|2021-08-06 08:35:00|28169.6|28169.6|28169.53|28169.53|28171.33|28171.33|28161.92|28161.92|0
1628239200000|2021-08-06 08:40:00|28168.32|28168.32|28181.05|28181.05|28181.05|28181.05|28163.66|28163.66|0
1628239500000|2021-08-06 08:45:00|28188.12|28188.12|28199.48|28199.48|28199.48|28199.48|28180.72|28180.72|0
1628239800000|2021-08-06 08:50:00|28206.55|28206.55|28212.73|28212.73|28212.73|28212.73|28185.94|28185.94|0
1628240100000|2021-08-06 08:55:00|28226.87|28226.87|28260.56|28260.56|28273.06|28273.06|28226.87|28226.87|0
1628240400000|2021-08-06 09:00:00|28260.08|28260.08|28271.17|28271.17|28271.17|28271.17|28250.2|28250.2|0
1628240700000|2021-08-06 09:05:00|28271.77|28271.77|28246.55|28246.55|28271.77|28271.77|28246.55|28246.55|0
1628241000000|2021-08-06 09:10:00|28250.08|28250.08|28231.32|28231.32|28253.62|28253.62|28228.27|28228.27|0
1628241300000|2021-08-06 09:15:00|28224.25|28224.25|28223.92|28223.92|28234.04|28234.04|28219.9|28219.9|0
1628241600000|2021-08-06 09:20:00|28220.38|28220.38|28216.85|28216.85|28235.34|28235.34|28216.85|28216.85|0
1628241900000|2021-08-06 09:25:00|28216.25|28216.25|28235.72|28235.72|28235.72|28235.72|28212.71|28212.71|0
1628242200000|2021-08-06 09:30:00|28239.26|28239.26|28265.45|28265.45|28268.98|28268.98|28239.26|28239.26|0
1628242500000|2021-08-06 09:35:00|28261.91|28261.91|28249.5|28249.5|28268.38|28268.38|28249.5|28249.5|0
1628242800000|2021-08-06 09:40:00|28249.26|28249.26|28242.57|28242.57|28249.26|28249.26|28237.84|28237.84|0
1628243100000|2021-08-06 09:45:00|28239.04|28239.04|28227.23|28227.23|28249.64|28249.64|28227.23|28227.23|0
1628243400000|2021-08-06 09:50:00|28220.16|28220.16|28214.17|28214.17|28224.3|28224.3|28214.17|28214.17|0
1628243700000|2021-08-06 09:55:00|28210.63|28210.63|28210.3|28210.3|28210.63|28210.63|28203.56|28203.56|0
1628244000000|2021-08-06 10:00:00|28213.83|28213.83|28186.56|28186.56|28213.83|28213.83|28186.56|28186.56|0
1628244300000|2021-08-06 10:05:00|28186.8|28186.8|28199.73|28199.73|28199.73|28199.73|28182.54|28182.54|0
1628244600000|2021-08-06 10:10:00|28199.25|28199.25|28203.92|28203.92|28203.92|28203.92|28193.32|28193.32|0
1628244900000|2021-08-06 10:15:00|28203.44|28203.44|28209.55|28209.55|28217.82|28217.82|28202.48|28202.48|0
1628245200000|2021-08-06 10:20:00|28206.01|28206.01|28234.29|28234.29|28234.29|28234.29|28206.01|28206.01|0
1628245500000|2021-08-06 10:25:00|28230.76|28230.76|28255.28|28255.28|28255.28|28255.28|28230.54|28230.54|0
1628245800000|2021-08-06 10:30:00|28258.82|28258.82|28270.03|28270.03|28281.24|28281.24|28258.82|28258.82|0
1628246100000|2021-08-06 10:35:00|28269.43|28269.43|28244.93|28244.93|28273.81|28273.81|28244.93|28244.93|0
1628246400000|2021-08-06 10:40:00|28248.47|28248.47|28274.41|28274.41|28285.02|28285.02|28248.47|28248.47|0
1628246700000|2021-08-06 10:45:00|28273.68|28273.68|28248.1|28248.1|28274.5|28274.5|28248.1|28248.1|0
1628247000000|2021-08-06 10:50:00|28247.5|28247.5|28246.9|28246.9|28250.43|28250.43|28246.9|28246.9|0
1628247300000|2021-08-06 10:55:00|28247.72|28247.72|28260.72|28260.72|28271.33|28271.33|28236.29|28236.29|0
1628247600000|2021-08-06 11:00:00|28267.79|28267.79|28270.73|28270.73|28281.93|28281.93|28267.19|28267.19|0
1628247900000|2021-08-06 11:05:00|28260.12|28260.12|28238.91|28238.91|28260.12|28260.12|28238.91|28238.91|0
1628248200000|2021-08-06 11:10:00|28238.67|28238.67|28231|28231|28238.67|28238.67|28231|28231|0
1628248500000|2021-08-06 11:15:00|28241.61|28241.61|28245.02|28245.02|28259.4|28259.4|28241.61|28241.61|0
1628248800000|2021-08-06 11:20:00|28244.77|28244.77|28244.17|28244.17|28244.77|28244.77|28244.17|28244.17|0
1628249100000|2021-08-06 11:25:00|28237.1|28237.1|28240.64|28240.64|28244.17|28244.17|28230.03|28230.03|0
1628249400000|2021-08-06 11:30:00|28237.1|28237.1|28239.67|28239.67|28240.64|28240.64|28237.1|28237.1|0
1628249700000|2021-08-06 11:35:00|28236.13|28236.13|28230.55|28230.55|28236.13|28236.13|28224.09|28224.09|0
1628250000000|2021-08-06 11:40:00|28234.09|28234.09|28228.15|28228.15|28237.62|28237.62|28228.15|28228.15|0
1628250300000|2021-08-06 11:45:00|28227.91|28227.91|28230.96|28230.96|28231.44|28231.44|28227.91|28227.91|0
1628250600000|2021-08-06 11:50:00|28227.43|28227.43|28233.89|28233.89|28233.89|28233.89|28226.82|28226.82|0
1628250900000|2021-08-06 11:55:00|28233.29|28233.29|28246.23|28246.23|28249.77|28249.77|28221.49|28221.49|0
1628251200000|2021-08-06 12:00:00|28256.84|28256.84|28227.36|28227.36|28256.84|28256.84|28226.54|28226.54|0
1628251500000|2021-08-06 12:05:00|28226.54|28226.54|28229.47|28229.47|28233.61|28233.61|28225.93|28225.93|0
1628251800000|2021-08-06 12:10:00|28228.99|28228.99|28234.54|28234.54|28235.07|28235.07|28224.47|28224.47|0
1628252100000|2021-08-06 12:15:00|28238.08|28238.08|28258.08|28258.08|28258.08|28258.08|28237.48|28237.48|0
1628252400000|2021-08-06 12:20:00|28258.69|28258.69|28249.57|28249.57|28262.22|28262.22|28249.57|28249.57|0
1628252700000|2021-08-06 12:25:00|28250.77|28250.77|28260.53|28260.53|28267.85|28267.85|28246.64|28246.64|0
1628253000000|2021-08-06 12:30:00|28259.93|28259.93|28268.72|28268.72|28304.13|28304.13|28259.33|28259.33|0
1628253300000|2021-08-06 12:35:00|28261.65|28261.65|28236.55|28236.55|28265.19|28265.19|28236.55|28236.55|0
1628253600000|2021-08-06 12:40:00|28233.01|28233.01|28240.57|28240.57|28240.57|28240.57|28226.43|28226.43|0
1628253900000|2021-08-06 12:45:00|28233.5|28233.5|28221.33|28221.33|28233.5|28233.5|28221.33|28221.33|0
1628254200000|2021-08-06 12:50:00|28224.87|28224.87|28222.34|28222.34|28224.87|28224.87|28211.73|28211.73|0
1628254500000|2021-08-06 12:55:00|28223.54|28223.54|28199.16|28199.16|28224.02|28224.02|28191.01|28191.01|0
1628254800000|2021-08-06 13:00:00|28202.7|28202.7|28207.01|28207.01|28214.5|28214.5|28198.8|28198.8|0
1628255100000|2021-08-06 13:05:00|28199.94|28199.94|28187.69|28187.69|28204.07|28204.07|28184.16|28184.16|0
1628255400000|2021-08-06 13:10:00|28191.23|28191.23|28158.98|28158.98|28191.23|28191.23|28158.98|28158.98|0
1628255700000|2021-08-06 13:15:00|28166.05|28166.05|28155.88|28155.88|28166.87|28166.87|28148.59|28148.59|0
1628256000000|2021-08-06 13:20:00|28159.41|28159.41|28141.74|28141.74|28160.62|28160.62|28138.2|28138.2|0
1628256300000|2021-08-06 13:25:00|28145.27|28145.27|28119.33|28119.33|28145.27|28145.27|28107.9|28107.9|0
1628256600000|2021-08-06 13:30:00|28122.86|28122.86|28154.36|28154.36|28164.97|28164.97|28108.72|28108.72|0
1628256900000|2021-08-06 13:35:00|28157.9|28157.9|28140.1|28140.1|28169.58|28169.58|28137.1|28137.1|0
1628257200000|2021-08-06 13:40:00|28143.63|28143.63|28159.7|28159.7|28174.44|28174.44|28141.3|28141.3|0
1628257500000|2021-08-06 13:45:00|28170.31|28170.31|28174.68|28174.68|28178.58|28178.58|28159.1|28159.1|0
1628257800000|2021-08-06 13:50:00|28171.15|28171.15|28129.86|28129.86|28178.82|28178.82|28122.79|28122.79|0
1628258100000|2021-08-06 13:55:00|28144|28144|28108.54|28108.54|28144|28144|28100.98|28100.98|0
1628258400000|2021-08-06 14:00:00|28109.14|28109.14|28071.38|28071.38|28109.14|28109.14|28060.18|28060.18|0
1628258700000|2021-08-06 14:05:00|28078.45|28078.45|28120.14|28120.14|28120.14|28120.14|28078.45|28078.45|0
1628259000000|2021-08-06 14:10:00|28120.74|28120.74|28095.16|28095.16|28124.27|28124.27|28091.14|28091.14|0
1628259300000|2021-08-06 14:15:00|28095.76|28095.76|28114.21|28114.21|28137.22|28137.22|28093.36|28093.36|0
1628259600000|2021-08-06 14:20:00|28110.67|28110.67|28108.05|28108.05|28132.48|28132.48|28107.14|28107.14|0
1628259900000|2021-08-06 14:25:00|28104.52|28104.52|28103.31|28103.31|28121.47|28121.47|28085.52|28085.52|0
1628260200000|2021-08-06 14:30:00|28110.38|28110.38|28117.69|28117.69|28117.69|28117.69|28100.37|28100.37|0
1628260500000|2021-08-06 14:35:00|28121.22|28121.22|28104.42|28104.42|28121.22|28121.22|28100.88|28100.88|0
1628260800000|2021-08-06 14:40:00|28105.02|28105.02|28082.96|28082.96|28105.62|28105.62|28076.49|28076.49|0
1628261100000|2021-08-06 14:45:00|28086.5|28086.5|28107.11|28107.11|28113.58|28113.58|28086.5|28086.5|0
1628261400000|2021-08-06 14:50:00|28107.71|28107.71|28074.69|28074.69|28107.71|28107.71|28061.75|28061.75|0
1628261700000|2021-08-06 14:55:00|28074.09|28074.09|28074.11|28074.11|28074.11|28074.11|28040.86|28040.86|0
1628262000000|2021-08-06 15:00:00|28084.72|28084.72|28087.12|28087.12|28087.12|28087.12|28070.58|28070.58|0
1628262300000|2021-08-06 15:05:00|28083.59|28083.59|28084.9|28084.9|28089.04|28089.04|28077.71|28077.71|0
1628262600000|2021-08-06 15:10:00|28088.44|28088.44|28116.11|28116.11|28119.65|28119.65|28088.44|28088.44|0
1628262900000|2021-08-06 15:15:00|28119.65|28119.65|28114.07|28114.07|28119.65|28119.65|28107.6|28107.6|0
1628263200000|2021-08-06 15:20:00|28117.6|28117.6|28112.51|28112.51|28118.2|28118.2|28110.18|28110.18|0
1628263500000|2021-08-06 15:25:00|28113.11|28113.11|28098.44|28098.44|28116.64|28116.64|28091.37|28091.37|0
1628493300000|2021-08-09 07:15:00|28102.15|28102.15|28155.72|28155.72|28162.79|28162.79|28102.15|28102.15|0
1628493600000|2021-08-09 07:20:00|28155.12|28155.12|28149.23|28149.23|28180.06|28180.06|28137.04|28137.04|0
1628493900000|2021-08-09 07:25:00|28145.69|28145.69|28158.25|28158.25|28162.48|28162.48|28138.78|28138.78|0
1628494200000|2021-08-09 07:30:00|28161.79|28161.79|28149.31|28149.31|28170.06|28170.06|28138.11|28138.11|0
1628494500000|2021-08-09 07:35:00|28151.11|28151.11|28133.44|28133.44|28151.11|28151.11|28133.44|28133.44|0
1628494800000|2021-08-09 07:40:00|28144.04|28144.04|28119.8|28119.8|28144.04|28144.04|28119.2|28119.2|0
1628495100000|2021-08-09 07:45:00|28112.73|28112.73|28081.01|28081.01|28112.73|28112.73|28080.41|28080.41|0
1628495400000|2021-08-09 07:50:00|28091.62|28091.62|28087.96|28087.96|28107.36|28107.36|28072.62|28072.62|0
1628495700000|2021-08-09 07:55:00|28088.44|28088.44|28098.47|28098.47|28103.9|28103.9|28079.04|28079.04|0
1628496000000|2021-08-09 08:00:00|28099.07|28099.07|28103.69|28103.69|28125.5|28125.5|28098.47|28098.47|0
1628496300000|2021-08-09 08:05:00|28103.09|28103.09|28096.17|28096.17|28103.09|28103.09|28083.61|28083.61|0
1628496600000|2021-08-09 08:10:00|28096.77|28096.77|28127.74|28127.74|28127.74|28127.74|28096.77|28096.77|0
1628496900000|2021-08-09 08:15:00|28124.2|28124.2|28104.56|28104.56|28131.27|28131.27|28104.56|28104.56|0
1628497200000|2021-08-09 08:20:00|28108.1|28108.1|28102.4|28102.4|28117.74|28117.74|28102.4|28102.4|0
1628497500000|2021-08-09 08:25:00|28101.2|28101.2|28075.92|28075.92|28104.73|28104.73|28075.92|28075.92|0
1628497800000|2021-08-09 08:30:00|28072.39|28072.39|28090.13|28090.13|28091.34|28091.34|28068.86|28068.86|0
1628498100000|2021-08-09 08:35:00|28090.74|28090.74|28087.61|28087.61|28099.95|28099.95|28070.06|28070.06|0
1628498400000|2021-08-09 08:40:00|28091.15|28091.15|28085.09|28085.09|28099.83|28099.83|28085.09|28085.09|0
1628498700000|2021-08-09 08:45:00|28095.69|28095.69|28079.99|28079.99|28097.42|28097.42|28079.99|28079.99|0
1628499000000|2021-08-09 08:50:00|28087.06|28087.06|28063.64|28063.64|28087.06|28087.06|28063.64|28063.64|0
1628499300000|2021-08-09 08:55:00|28063.23|28063.23|28069.1|28069.1|28069.1|28069.1|28063.23|28063.23|0
1628499600000|2021-08-09 09:00:00|28072.63|28072.63|28077.97|28077.97|28085.04|28085.04|28072.03|28072.03|0
1628499900000|2021-08-09 09:05:00|28078.57|28078.57|28067.36|28067.36|28082.71|28082.71|28064.43|28064.43|0
1628500200000|2021-08-09 09:10:00|28060.29|28060.29|28049.69|28049.69|28063.83|28063.83|28046.16|28046.16|0
1628500500000|2021-08-09 09:15:00|28049.09|28049.09|28050|28050|28050|28050|28039.4|28039.4|0
1628500800000|2021-08-09 09:20:00|28046.47|28046.47|28029.15|28029.15|28046.47|28046.47|28025.62|28025.62|0
1628501100000|2021-08-09 09:25:00|28022.08|28022.08|28019.75|28019.75|28033.29|28033.29|28012.68|28012.68|0
1628501400000|2021-08-09 09:30:00|28030.35|28030.35|28041.78|28041.78|28055.92|28055.92|28023.28|28023.28|0
1628501700000|2021-08-09 09:35:00|28045.31|28045.31|28053.58|28053.58|28053.58|28053.58|28045.31|28045.31|0
1628502000000|2021-08-09 09:40:00|28054.79|28054.79|28043.21|28043.21|28055.99|28055.99|28043.21|28043.21|0
1628502300000|2021-08-09 09:45:00|28050.28|28050.28|28056.53|28056.53|28057.35|28057.35|28050.28|28050.28|0
1628502600000|2021-08-09 09:50:00|28057.13|28057.13|28061.51|28061.51|28061.51|28061.51|28054.44|28054.44|0
1628502900000|2021-08-09 09:55:00|28075.65|28075.65|28061.51|28061.51|28076.85|28076.85|28061.51|28061.51|0
1628503200000|2021-08-09 10:00:00|28057.98|28057.98|28069.59|28069.59|28073.13|28073.13|28057.98|28057.98|0
1628503500000|2021-08-09 10:05:00|28073.13|28073.13|28068.39|28068.39|28076.66|28076.66|28068.39|28068.39|0
1628503800000|2021-08-09 10:10:00|28057.79|28057.79|28045.38|28045.38|28057.79|28057.79|28045.38|28045.38|0
1628504100000|2021-08-09 10:15:00|28048.91|28048.91|28045.39|28045.39|28052.45|28052.45|28038.32|28038.32|0
1628504400000|2021-08-09 10:20:00|28041.85|28041.85|28037.79|28037.79|28041.85|28041.85|28037.79|28037.79|0
1628504700000|2021-08-09 10:25:00|28034.25|28034.25|28023.96|28023.96|28038.1|28038.1|28023.96|28023.96|0
1628505000000|2021-08-09 10:30:00|28020.42|28020.42|28009.41|28009.41|28020.42|28020.42|28009.22|28009.22|0
1628505300000|2021-08-09 10:35:00|28005.87|28005.87|28013.91|28013.91|28030.62|28030.62|28005.87|28005.87|0
1628505600000|2021-08-09 10:40:00|28010.38|28010.38|27982.79|27982.79|28011.89|28011.89|27982.79|27982.79|0
1628505900000|2021-08-09 10:45:00|27986.33|27986.33|28008.14|28008.14|28011.67|28011.67|27986.33|27986.33|0
1628506200000|2021-08-09 10:50:00|28011.67|28011.67|28022.47|28022.47|28022.47|28022.47|28008.33|28008.33|0
1628506500000|2021-08-09 10:55:00|28022.23|28022.23|28040.91|28040.91|28040.91|28040.91|28021.21|28021.21|0
1628506800000|2021-08-09 11:00:00|28036.77|28036.77|28034.61|28034.61|28036.77|28036.77|28020.47|28020.47|0
1628507100000|2021-08-09 11:05:00|28038.14|28038.14|28069.4|28069.4|28076.47|28076.47|28037.9|28037.9|0
1628507400000|2021-08-09 11:10:00|28069.81|28069.81|28062.5|28062.5|28073.34|28073.34|28058.72|28058.72|0
1628507700000|2021-08-09 11:15:00|28055.43|28055.43|28056.63|28056.63|28056.63|28056.63|28048.36|28048.36|0
1628508000000|2021-08-09 11:20:00|28057.23|28057.23|28072.38|28072.38|28072.38|28072.38|28053.7|28053.7|0
1628508300000|2021-08-09 11:25:00|28075.92|28075.92|28087.72|28087.72|28087.72|28087.72|28075.92|28075.92|0
1628508600000|2021-08-09 11:30:00|28084.19|28084.19|28081.06|28081.06|28095.2|28095.2|28077.12|28077.12|0
1628508900000|2021-08-09 11:35:00|28077.53|28077.53|28076.01|28076.01|28077.53|28077.53|28073.99|28073.99|0
1628509200000|2021-08-09 11:40:00|28076.42|28076.42|28064.59|28064.59|28076.42|28076.42|28064.59|28064.59|0
1628509500000|2021-08-09 11:45:00|28068.12|28068.12|28060.62|28060.62|28079.38|28079.38|28053.55|28053.55|0
1628509800000|2021-08-09 11:50:00|28053.55|28053.55|28057.09|28057.09|28064.16|28064.16|28053.55|28053.55|0
1628510100000|2021-08-09 11:55:00|28064.16|28064.16|28042.35|28042.35|28064.16|28064.16|28042.35|28042.35|0
1628510400000|2021-08-09 12:00:00|28035.28|28035.28|28028.88|28028.88|28038.4|28038.4|28028.88|28028.88|0
1628510700000|2021-08-09 12:05:00|28035.95|28035.95|28035.13|28035.13|28039.48|28039.48|28032.41|28032.41|0
1628511000000|2021-08-09 12:10:00|28035.54|28035.54|28032.72|28032.72|28039.79|28039.79|28032.72|28032.72|0
1628511300000|2021-08-09 12:15:00|28033.2|28033.2|28041.3|28041.3|28057.46|28057.46|28033.2|28033.2|0
1628511600000|2021-08-09 12:20:00|28044.84|28044.84|28040.51|28040.51|28048.78|28048.78|28040.51|28040.51|0
1628511900000|2021-08-09 12:25:00|28044.05|28044.05|28059.87|28059.87|28084.13|28084.13|28044.05|28044.05|0
1628512200000|2021-08-09 12:30:00|28056.34|28056.34|28055.14|28055.14|28056.34|28056.34|28055.14|28055.14|0
1628512500000|2021-08-09 12:35:00|28044.53|28044.53|28043.93|28043.93|28054.53|28054.53|28043.93|28043.93|0
1628512800000|2021-08-09 12:40:00|28051|28051|28051.84|28051.84|28058.31|28058.31|28051|28051|0
1628513100000|2021-08-09 12:45:00|28058.91|28058.91|28064.39|28064.39|28064.99|28064.99|28048.31|28048.31|0
1628513400000|2021-08-09 12:50:00|28063.98|28063.98|28079.09|28079.09|28079.09|28079.09|28060.45|28060.45|0
1628513700000|2021-08-09 12:55:00|28078.68|28078.68|28076.78|28076.78|28086.78|28086.78|28072.64|28072.64|0
1628514000000|2021-08-09 13:00:00|28073.24|28073.24|28069.27|28069.27|28073.84|28073.84|28058.67|28058.67|0
1628514300000|2021-08-09 13:05:00|28068.67|28068.67|28071.83|28071.83|28071.83|28071.83|28057.05|28057.05|0
1628514600000|2021-08-09 13:10:00|28072.43|28072.43|28083.87|28083.87|28084.23|28084.23|28072.43|28072.43|0
1628514900000|2021-08-09 13:15:00|28084.69|28084.69|28077.1|28077.1|28084.69|28084.69|28077.1|28077.1|0
1628515200000|2021-08-09 13:20:00|28077.51|28077.51|28065.07|28065.07|28080.22|28080.22|28065.07|28065.07|0
1628515500000|2021-08-09 13:25:00|28065.31|28065.31|28048.12|28048.12|28075.32|28075.32|28048.12|28048.12|0
1628515800000|2021-08-09 13:30:00|28047.51|28047.51|28081.85|28081.85|28092.46|28092.46|28035.9|28035.9|0
1628516100000|2021-08-09 13:35:00|28074.78|28074.78|28049.5|28049.5|28089.28|28089.28|28045.97|28045.97|0
1628516400000|2021-08-09 13:40:00|28053.04|28053.04|28063.11|28063.11|28063.71|28063.71|28045.37|28045.37|0
1628516700000|2021-08-09 13:45:00|28066.65|28066.65|28085.67|28085.67|28092.33|28092.33|28056.28|28056.28|0
1628517000000|2021-08-09 13:50:00|28082.13|28082.13|28085.09|28085.09|28092.16|28092.16|28070.95|28070.95|0
1628517300000|2021-08-09 13:55:00|28088.62|28088.62|28074.8|28074.8|28103.96|28103.96|28074.8|28074.8|0
1628517600000|2021-08-09 14:00:00|28078.33|28078.33|28052.41|28052.41|28078.33|28078.33|28052.41|28052.41|0
1628517900000|2021-08-09 14:05:00|28048.87|28048.87|28059.67|28059.67|28063.81|28063.81|28040.79|28040.79|0
1628518200000|2021-08-09 14:10:00|28059.43|28059.43|28073.19|28073.19|28077.92|28077.92|28059.43|28059.43|0
1628518500000|2021-08-09 14:15:00|28076.72|28076.72|28094.51|28094.51|28101.58|28101.58|28076.72|28076.72|0
1628518800000|2021-08-09 14:20:00|28087.44|28087.44|28083.31|28083.31|28090.98|28090.98|28072.7|28072.7|0
1628519100000|2021-08-09 14:25:00|28086.84|28086.84|28050.67|28050.67|28086.84|28086.84|28050.26|28050.26|0
1628519400000|2021-08-09 14:30:00|28064.81|28064.81|28081.27|28081.27|28081.27|28081.27|28064.81|28064.81|0
1628519700000|2021-08-09 14:35:00|28070.66|28070.66|28091.76|28091.76|28091.76|28091.76|28067.13|28067.13|0
1628520000000|2021-08-09 14:40:00|28092.36|28092.36|28099.29|28099.29|28103.78|28103.78|28085.29|28085.29|0
1628520300000|2021-08-09 14:45:00|28098.69|28098.69|28085.39|28085.39|28104.67|28104.67|28085.39|28085.39|0
1628520600000|2021-08-09 14:50:00|28085.99|28085.99|28070.24|28070.24|28085.99|28085.99|28070.24|28070.24|0
1628520900000|2021-08-09 14:55:00|28070.65|28070.65|28056.21|28056.21|28070.65|28070.65|28044.89|28044.89|0
1628521200000|2021-08-09 15:00:00|28059.75|28059.75|28069.46|28069.46|28073|28073|28039.62|28039.62|0
1628521500000|2021-08-09 15:05:00|28069.87|28069.87|28066.34|28066.34|28073.41|28073.41|28052.2|28052.2|0
1628521800000|2021-08-09 15:10:00|28062.8|28062.8|28066.14|28066.14|28066.14|28066.14|28055.37|28055.37|0
1628522100000|2021-08-09 15:15:00|28066.39|28066.39|28078.91|28078.91|28079.93|28079.93|28066.39|28066.39|0
1628522400000|2021-08-09 15:20:00|28078.5|28078.5|28068.33|28068.33|28078.5|28078.5|28064.37|28064.37|0
1628522700000|2021-08-09 15:25:00|28061.26|28061.26|28075.36|28075.36|28077.07|28077.07|28061.26|28061.26|0
1628579700000|2021-08-10 07:15:00|28138.17|28138.17|28148.05|28148.05|28158.66|28158.66|28131.1|28131.1|0
1628580000000|2021-08-10 07:20:00|28146.25|28146.25|28136.88|28136.88|28171.4|28171.4|28136.88|28136.88|0
1628580300000|2021-08-10 07:25:00|28133.34|28133.34|28167.68|28167.68|28167.68|28167.68|28133.34|28133.34|0
1628580600000|2021-08-10 07:30:00|28171.22|28171.22|28144.14|28144.14|28171.82|28171.82|28144.14|28144.14|0
1628580900000|2021-08-10 07:35:00|28147.68|28147.68|28136.69|28136.69|28151.21|28151.21|28131.32|28131.32|0
1628581200000|2021-08-10 07:40:00|28133.15|28133.15|28129.95|28129.95|28150.34|28150.34|28129.95|28129.95|0
1628581500000|2021-08-10 07:45:00|28133.49|28133.49|28115.25|28115.25|28146.42|28146.42|28115.25|28115.25|0
1628581800000|2021-08-10 07:50:00|28114.84|28114.84|28098.38|28098.38|28126.66|28126.66|28098.38|28098.38|0
1628582100000|2021-08-10 07:55:00|28108.98|28108.98|28113.96|28113.96|28117.25|28117.25|28103.11|28103.11|0
1628582400000|2021-08-10 08:00:00|28121.03|28121.03|28103.14|28103.14|28131.66|28131.66|28103.14|28103.14|0
1628582700000|2021-08-10 08:05:00|28103.55|28103.55|28088.21|28088.21|28107.09|28107.09|28088.21|28088.21|0
1628583000000|2021-08-10 08:10:00|28074.07|28074.07|28052.15|28052.15|28079.94|28079.94|28052.15|28052.15|0
1628583300000|2021-08-10 08:15:00|28045.08|28045.08|28062.98|28062.98|28081.26|28081.26|28045.08|28045.08|0
1628583600000|2021-08-10 08:20:00|28066.52|28066.52|28064.91|28064.91|28067.12|28067.12|28057.84|28057.84|0
1628583900000|2021-08-10 08:25:00|28057.84|28057.84|28031.15|28031.15|28061.37|28061.37|28031.15|28031.15|0
1628584200000|2021-08-10 08:30:00|28038.22|28038.22|28056.95|28056.95|28058.37|28058.37|28038.22|28038.22|0
1628584500000|2021-08-10 08:35:00|28057.55|28057.55|28045.43|28045.43|28057.55|28057.55|28043.41|28043.41|0
1628584800000|2021-08-10 08:40:00|28041.9|28041.9|28056.62|28056.62|28060.15|28060.15|28013.02|28013.02|0
1628585100000|2021-08-10 08:45:00|28057.82|28057.82|28064.05|28064.05|28066.09|28066.09|28054.88|28054.88|0
1628585400000|2021-08-10 08:50:00|28067.58|28067.58|28111.8|28111.8|28115.34|28115.34|28067.58|28067.58|0
1628585700000|2021-08-10 08:55:00|28112.41|28112.41|28147.25|28147.25|28147.25|28147.25|28112.41|28112.41|0
1628586000000|2021-08-10 09:00:00|28136.65|28136.65|28157.86|28157.86|28164.33|28164.33|28133.11|28133.11|0
1628586300000|2021-08-10 09:05:00|28153.72|28153.72|28158.58|28158.58|28169.19|28169.19|28153.72|28153.72|0
1628586600000|2021-08-10 09:10:00|28169.19|28169.19|28152.02|28152.02|28172.72|28172.72|28150.79|28150.79|0
1628586900000|2021-08-10 09:15:00|28151.61|28151.61|28151.39|28151.39|28165.75|28165.75|28138.98|28138.98|0
1628587200000|2021-08-10 09:20:00|28152.21|28152.21|28161.61|28161.61|28161.61|28161.61|28147.47|28147.47|0
1628587500000|2021-08-10 09:25:00|28158.08|28158.08|28148.67|28148.67|28159.28|28159.28|28145.14|28145.14|0
1628587800000|2021-08-10 09:30:00|28149.27|28149.27|28173.97|28173.97|28182.89|28182.89|28149.27|28149.27|0
1628588100000|2021-08-10 09:35:00|28174.57|28174.57|28145.09|28145.09|28174.57|28174.57|28137.42|28137.42|0
1628588400000|2021-08-10 09:40:00|28148.62|28148.62|28145.4|28145.4|28166.3|28166.3|28145.09|28145.09|0
1628588700000|2021-08-10 09:45:00|28141.86|28141.86|28153.07|28153.07|28153.07|28153.07|28125.92|28125.92|0
1628589000000|2021-08-10 09:50:00|28153.67|28153.67|28134.79|28134.79|28153.67|28153.67|28134.79|28134.79|0
1628589300000|2021-08-10 09:55:00|28138.33|28138.33|28138.8|28138.8|28147.29|28147.29|28136.09|28136.09|0
1628589600000|2021-08-10 10:00:00|28139.4|28139.4|28155.35|28155.35|28159.48|28159.48|28139.4|28139.4|0
1628589900000|2021-08-10 10:05:00|28162.42|28162.42|28175.81|28175.81|28179.35|28179.35|28162.42|28162.42|0
1628590200000|2021-08-10 10:10:00|28182.88|28182.88|28183.12|28183.12|28183.12|28183.12|28175.81|28175.81|0
1628590500000|2021-08-10 10:15:00|28181.92|28181.92|28184.37|28184.37|28191.44|28191.44|28174.25|28174.25|0
1628590800000|2021-08-10 10:20:00|28180.84|28180.84|28174.85|28174.85|28181.68|28181.68|28174.61|28174.61|0
1628591100000|2021-08-10 10:25:00|28171.32|28171.32|28156.77|28156.77|28171.32|28171.32|28156.77|28156.77|0
1628591400000|2021-08-10 10:30:00|28153.23|28153.23|28160.37|28160.37|28160.97|28160.97|28153.23|28153.23|0
1628591700000|2021-08-10 10:35:00|28163.91|28163.91|28159.77|28159.77|28164.51|28164.51|28159.77|28159.77|0
1628592000000|2021-08-10 10:40:00|28163.31|28163.31|28177.25|28177.25|28184.32|28184.32|28163.11|28163.11|0
1628592300000|2021-08-10 10:45:00|28184.32|28184.32|28173.48|28173.48|28191.39|28191.39|28173.48|28173.48|0
1628592600000|2021-08-10 10:50:00|28166.41|28166.41|28172.06|28172.06|28172.66|28172.66|28165.59|28165.59|0
1628592900000|2021-08-10 10:55:00|28175.59|28175.59|28170.97|28170.97|28179.73|28179.73|28170.97|28170.97|0
1628593200000|2021-08-10 11:00:00|28170.37|28170.37|28179.49|28179.49|28179.49|28179.49|28163.3|28163.3|0
1628593500000|2021-08-10 11:05:00|28180.09|28180.09|28184.03|28184.03|28184.63|28184.63|28180.09|28180.09|0
1628593800000|2021-08-10 11:10:00|28184.63|28184.63|28194.42|28194.42|28196.44|28196.44|28184.63|28184.63|0
1628594100000|2021-08-10 11:15:00|28194.01|28194.01|28189.99|28189.99|28194.01|28194.01|28169.26|28169.26|0
1628594400000|2021-08-10 11:20:00|28193.52|28193.52|28179.98|28179.98|28193.52|28193.52|28179.98|28179.98|0
1628594700000|2021-08-10 11:25:00|28176.45|28176.45|28176.45|28176.45|28179.98|28179.98|28172.91|28172.91|0
1628595000000|2021-08-10 11:30:00|28172.91|28172.91|28183.52|28183.52|28187.05|28187.05|28165.24|28165.24|0
1628595300000|2021-08-10 11:35:00|28187.05|28187.05|28184.48|28184.48|28188.01|28188.01|28160.87|28160.87|0
1628595600000|2021-08-10 11:40:00|28183.88|28183.88|28178.61|28178.61|28183.88|28183.88|28170.34|28170.34|0
1628595900000|2021-08-10 11:45:00|28178.01|28178.01|28185.08|28185.08|28185.08|28185.08|28177.41|28177.41|0
1628596200000|2021-08-10 11:50:00|28188.61|28188.61|28177.41|28177.41|28195.68|28195.68|28177.41|28177.41|0
1628596500000|2021-08-10 11:55:00|28176.81|28176.81|28180.34|28180.34|28187.41|28187.41|28176.81|28176.81|0
1628596800000|2021-08-10 12:00:00|28176.81|28176.81|28140.02|28140.02|28176.81|28176.81|28140.02|28140.02|0
1628597100000|2021-08-10 12:05:00|28136.48|28136.48|28158.8|28158.8|28158.8|28158.8|28136.48|28136.48|0
1628597400000|2021-08-10 12:10:00|28155.26|28155.26|28148.12|28148.12|28162.33|28162.33|28148.12|28148.12|0
1628597700000|2021-08-10 12:15:00|28146.92|28146.92|28154.78|28154.78|28154.78|28154.78|28143.39|28143.39|0
1628598000000|2021-08-10 12:20:00|28151.25|28151.25|28153.58|28153.58|28154.78|28154.78|28151.25|28151.25|0
1628598300000|2021-08-10 12:25:00|28157.12|28157.12|28155.91|28155.91|28164.19|28164.19|28155.91|28155.91|0
1628598600000|2021-08-10 12:30:00|28159.45|28159.45|28150.96|28150.96|28160.05|28160.05|28147.23|28147.23|0
1628598900000|2021-08-10 12:35:00|28147.42|28147.42|28111.47|28111.47|28147.42|28147.42|28111.47|28111.47|0
1628599200000|2021-08-10 12:40:00|28110.87|28110.87|28137.95|28137.95|28139.15|28139.15|28110.87|28110.87|0
1628599500000|2021-08-10 12:45:00|28152.09|28152.09|28201.1|28201.1|28201.1|28201.1|28145.02|28145.02|0
1628599800000|2021-08-10 12:50:00|28197.56|28197.56|28225.83|28225.83|28225.83|28225.83|28196.6|28196.6|0
1628600100000|2021-08-10 12:55:00|28222.3|28222.3|28239.47|28239.47|28240.05|28240.05|28218.76|28218.76|0
1628600400000|2021-08-10 13:00:00|28235.94|28235.94|28246.92|28246.92|28267.94|28267.94|28221.2|28221.2|0
1628600700000|2021-08-10 13:05:00|28250.46|28250.46|28232.18|28232.18|28250.46|28250.46|28220.98|28220.98|0
1628601000000|2021-08-10 13:10:00|28231.58|28231.58|28245.72|28245.72|28252.79|28252.79|28224.51|28224.51|0
1628601300000|2021-08-10 13:15:00|28242.19|28242.19|28228.97|28228.97|28242.19|28242.19|28224.84|28224.84|0
1628601600000|2021-08-10 13:20:00|28232.51|28232.51|28247.06|28247.06|28247.06|28247.06|28231.91|28231.91|0
1628601900000|2021-08-10 13:25:00|28247.47|28247.47|28181.49|28181.49|28248.85|28248.85|28181.49|28181.49|0
1628602200000|2021-08-10 13:30:00|28188.56|28188.56|28210.28|28210.28|28213.5|28213.5|28172.78|28172.78|0
1628602500000|2021-08-10 13:35:00|28213.81|28213.81|28234.95|28234.95|28249.09|28249.09|28205.32|28205.32|0
1628602800000|2021-08-10 13:40:00|28231.41|28231.41|28232.42|28232.42|28242.81|28242.81|28228.07|28228.07|0
1628603100000|2021-08-10 13:45:00|28239.49|28239.49|28225.66|28225.66|28239.49|28239.49|28217.15|28217.15|0
1628603400000|2021-08-10 13:50:00|28236.27|28236.27|28225.66|28225.66|28236.27|28236.27|28207.8|28207.8|0
1628603700000|2021-08-10 13:55:00|28218.59|28218.59|28195.58|28195.58|28218.59|28218.59|28192.05|28192.05|0
1628604000000|2021-08-10 14:00:00|28188.51|28188.51|28188.51|28188.51|28202.65|28202.65|28177.3|28177.3|0
1628604300000|2021-08-10 14:05:00|28195.58|28195.58|28187.5|28187.5|28202.65|28202.65|28166.89|28166.89|0
1628604600000|2021-08-10 14:10:00|28183.96|28183.96|28164.92|28164.92|28183.96|28183.96|28154.32|28154.32|0
1628604900000|2021-08-10 14:15:00|28161.39|28161.39|28151.92|28151.92|28177.07|28177.07|28145.26|28145.26|0
1628605200000|2021-08-10 14:20:00|28151.43|28151.43|28158.31|28158.31|28158.31|28158.31|28140.64|28140.64|0
1628605500000|2021-08-10 14:25:00|28161.85|28161.85|28153.19|28153.19|28161.85|28161.85|28140.28|28140.28|0
1628605800000|2021-08-10 14:30:00|28156.72|28156.72|28161.94|28161.94|28161.94|28161.94|28135.51|28135.51|0
1628606100000|2021-08-10 14:35:00|28158.41|28158.41|28160.56|28160.56|28165.48|28165.48|28139.95|28139.95|0
1628606400000|2021-08-10 14:40:00|28157.02|28157.02|28150.62|28150.62|28173.15|28173.15|28144.87|28144.87|0
1628606700000|2021-08-10 14:45:00|28157.69|28157.69|28168.17|28168.17|28175.84|28175.84|28143.55|28143.55|0
1628607000000|2021-08-10 14:50:00|28168.66|28168.66|28165.55|28165.55|28168.9|28168.9|28147.28|28147.28|0
1628607300000|2021-08-10 14:55:00|28166.15|28166.15|28202.22|28202.22|28205.76|28205.76|28161.78|28161.78|0
1628607600000|2021-08-10 15:00:00|28202.63|28202.63|28185.78|28185.78|28215.45|28215.45|28182.24|28182.24|0
1628607900000|2021-08-10 15:05:00|28182.24|28182.24|28174.09|28174.09|28182.24|28182.24|28167.5|28167.5|0
1628608200000|2021-08-10 15:10:00|28177.63|28177.63|28158.65|28158.65|28180.34|28180.34|28155.12|28155.12|0
1628608500000|2021-08-10 15:15:00|28162.19|28162.19|28152.78|28152.78|28171.54|28171.54|28152.78|28152.78|0
1628608800000|2021-08-10 15:20:00|28156.32|28156.32|28158.19|28158.19|28164.78|28164.78|28139.24|28139.24|0
1628609100000|2021-08-10 15:25:00|28161.73|28161.73|28172.94|28172.94|28172.94|28172.94|28149.68|28149.68|0
1628666100000|2021-08-11 07:15:00|28079.79|28079.79|28078.06|28078.06|28107.54|28107.54|28056.63|28056.63|0
1628666400000|2021-08-11 07:20:00|28074.52|28074.52|28047.22|28047.22|28074.52|28074.52|28034|28034|0
1628666700000|2021-08-11 07:25:00|28047.83|28047.83|28032.11|28032.11|28058.43|28058.43|28022.71|28022.71|0
1628667000000|2021-08-11 07:30:00|28021.51|28021.51|28041.2|28041.2|28041.2|28041.2|27999.92|27999.92|0
1628667300000|2021-08-11 07:35:00|28047.67|28047.67|28073.62|28073.62|28087.76|28087.76|28044.14|28044.14|0
1628667600000|2021-08-11 07:40:00|28070.08|28070.08|28085.76|28085.76|28085.76|28085.76|28056.88|28056.88|0
1628667900000|2021-08-11 07:45:00|28092.83|28092.83|28085.76|28085.76|28101.71|28101.71|28085.76|28085.76|0
1628668200000|2021-08-11 07:50:00|28089.3|28089.3|28086.37|28086.37|28104.04|28104.04|28079.3|28079.3|0
1628668500000|2021-08-11 07:55:00|28089.9|28089.9|28090.98|28090.98|28099.97|28099.97|28073.43|28073.43|0
1628668800000|2021-08-11 08:00:00|28087.44|28087.44|28077.66|28077.66|28094.39|28094.39|28077.66|28077.66|0
1628669100000|2021-08-11 08:05:00|28078.26|28078.26|28102.48|28102.48|28102.48|28102.48|28077.66|28077.66|0
1628669400000|2021-08-11 08:10:00|28098.94|28098.94|28073.6|28073.6|28098.94|28098.94|28066.53|28066.53|0
1628669700000|2021-08-11 08:15:00|28070.06|28070.06|28053.49|28053.49|28073.6|28073.6|28028.75|28028.75|0
1628670000000|2021-08-11 08:20:00|28049.96|28049.96|28035.41|28035.41|28049.96|28049.96|28017.13|28017.13|0
1628670300000|2021-08-11 08:25:00|28031.87|28031.87|28051.57|28051.57|28051.57|28051.57|28017.73|28017.73|0
1628670600000|2021-08-11 08:30:00|28048.04|28048.04|28015.04|28015.04|28048.04|28048.04|28008.38|28008.38|0
1628670900000|2021-08-11 08:35:00|28015.64|28015.64|28029|28029|28033.13|28033.13|28015.64|28015.64|0
1628671200000|2021-08-11 08:40:00|28032.53|28032.53|28032.53|28032.53|28043.14|28043.14|28028.39|28028.39|0
1628671500000|2021-08-11 08:45:00|28036.07|28036.07|28031.93|28031.93|28043.14|28043.14|28031.93|28031.93|0
1628671800000|2021-08-11 08:50:00|28028.39|28028.39|28018.01|28018.01|28033.16|28033.16|28008.01|28008.01|0
1628672100000|2021-08-11 08:55:00|28021.54|28021.54|28010.84|28010.84|28025.03|28025.03|28006.76|28006.76|0
1628672400000|2021-08-11 09:00:00|28011.44|28011.44|28032.65|28032.65|28032.65|28032.65|28011.44|28011.44|0
1628672700000|2021-08-11 09:05:00|28029.11|28029.11|28039.04|28039.04|28047.2|28047.2|28025.58|28025.58|0
1628673000000|2021-08-11 09:10:00|28042.58|28042.58|28054.51|28054.51|28054.51|28054.51|28040.77|28040.77|0
1628673300000|2021-08-11 09:15:00|28058.04|28058.04|28046.24|28046.24|28065.11|28065.11|28046.24|28046.24|0
1628673600000|2021-08-11 09:20:00|28045.64|28045.64|28056.43|28056.43|28059.97|28059.97|28045.64|28045.64|0
1628673900000|2021-08-11 09:25:00|28057.66|28057.66|28064.13|28064.13|28078.27|28078.27|28057.06|28057.06|0
1628674200000|2021-08-11 09:30:00|28064.54|28064.54|28057.28|28057.28|28064.54|28064.54|28052.54|28052.54|0
1628674500000|2021-08-11 09:35:00|28060.81|28060.81|28026.07|28026.07|28064.95|28064.95|28000.72|28000.72|0
1628674800000|2021-08-11 09:40:00|28019|28019|28024.14|28024.14|28024.14|28024.14|27962.44|27962.44|0
1628675100000|2021-08-11 09:45:00|28020.61|28020.61|27999.4|27999.4|28031.81|28031.81|27999.4|27999.4|0
1628675400000|2021-08-11 09:50:00|28002.93|28002.93|28039.89|28039.89|28050.5|28050.5|28002.93|28002.93|0
1628675700000|2021-08-11 09:55:00|28032.82|28032.82|28017.48|28017.48|28045.76|28045.76|28017.48|28017.48|0
1628676000000|2021-08-11 10:00:00|28024.55|28024.55|28037.68|28037.68|28049.3|28049.3|28024.55|28024.55|0
1628676300000|2021-08-11 10:05:00|28044.75|28044.75|28045.95|28045.95|28051.82|28051.82|28040.62|28040.62|0
1628676600000|2021-08-11 10:10:00|28042.42|28042.42|28025.34|28025.34|28053.02|28053.02|28025.34|28025.34|0
1628676900000|2021-08-11 10:15:00|28021.81|28021.81|28040.69|28040.69|28048.36|28048.36|28021.81|28021.81|0
1628677200000|2021-08-11 10:20:00|28041.17|28041.17|28067.82|28067.82|28074.65|28074.65|28041.17|28041.17|0
1628677500000|2021-08-11 10:25:00|28074.89|28074.89|28085.49|28085.49|28100.23|28100.23|28074.89|28074.89|0
1628677800000|2021-08-11 10:30:00|28074.89|28074.89|28059.91|28059.91|28074.89|28074.89|28052.84|28052.84|0
1628678100000|2021-08-11 10:35:00|28060.32|28060.32|28077.39|28077.39|28077.39|28077.39|28060.32|28060.32|0
1628678400000|2021-08-11 10:40:00|28080.92|28080.92|28084.46|28084.46|28091.53|28091.53|28080.92|28080.92|0
1628678700000|2021-08-11 10:45:00|28080.92|28080.92|28070.73|28070.73|28080.92|28080.92|28066.78|28066.78|0
1628679000000|2021-08-11 10:50:00|28067.19|28067.19|28077.56|28077.56|28077.56|28077.56|28067.19|28067.19|0
1628679300000|2021-08-11 10:55:00|28081.09|28081.09|28084.05|28084.05|28087.58|28087.58|28080.03|28080.03|0
1628679600000|2021-08-11 11:00:00|28087.58|28087.58|28083.45|28083.45|28090.52|28090.52|28083.45|28083.45|0
1628679900000|2021-08-11 11:05:00|28086.98|28086.98|28080.4|28080.4|28087.47|28087.47|28076.86|28076.86|0
1628680200000|2021-08-11 11:10:00|28076.86|28076.86|28079.61|28079.61|28091|28091|28075.66|28075.66|0
1628680500000|2021-08-11 11:15:00|28080.09|28080.09|28079.68|28079.68|28083.63|28083.63|28079.61|28079.61|0
1628680800000|2021-08-11 11:20:00|28079.27|28079.27|28058.19|28058.19|28079.27|28079.27|28058.19|28058.19|0
1628681100000|2021-08-11 11:25:00|28057.46|28057.46|28060.88|28060.88|28060.88|28060.88|28057.34|28057.34|0
1628681400000|2021-08-11 11:30:00|28061.36|28061.36|28059.63|28059.63|28061.36|28061.36|28047.22|28047.22|0
1628681700000|2021-08-11 11:35:00|28056.1|28056.1|28062.97|28062.97|28063.57|28063.57|28056.1|28056.1|0
1628682000000|2021-08-11 11:40:00|28063.38|28063.38|28066.2|28066.2|28066.2|28066.2|28058.65|28058.65|0
1628682300000|2021-08-11 11:45:00|28065.79|28065.79|28051.65|28051.65|28065.79|28065.79|28047.71|28047.71|0
1628682600000|2021-08-11 11:50:00|28051.89|28051.89|28056.44|28056.44|28063.32|28063.32|28051.89|28051.89|0
1628682900000|2021-08-11 11:55:00|28052.9|28052.9|28050.21|28050.21|28060.82|28060.82|28050.21|28050.21|0
1628683200000|2021-08-11 12:00:00|28046.68|28046.68|28043.14|28043.14|28054.35|28054.35|28043.14|28043.14|0
1628683500000|2021-08-11 12:05:00|28039.61|28039.61|28038.41|28038.41|28039.61|28039.61|28027.8|28027.8|0
1628683800000|2021-08-11 12:10:00|28034.87|28034.87|28050.58|28050.58|28056.68|28056.68|28034.87|28034.87|0
1628684100000|2021-08-11 12:15:00|28047.05|28047.05|28017.92|28017.92|28047.05|28047.05|28017.92|28017.92|0
1628684400000|2021-08-11 12:20:00|28018.17|28018.17|28003.78|28003.78|28021.7|28021.7|28003.54|28003.54|0
1628684700000|2021-08-11 12:25:00|28000.25|28000.25|27999.6|27999.6|28003.78|28003.78|27982.57|27982.57|0
1628685000000|2021-08-11 12:30:00|28003.73|28003.73|28005.85|28005.85|28011.4|28011.4|27991.71|27991.71|0
1628685300000|2021-08-11 12:35:00|28006.09|28006.09|28019.82|28019.82|28019.82|28019.82|27999.02|27999.02|0
1628685600000|2021-08-11 12:40:00|28023.35|28023.35|28048.39|28048.39|28048.39|28048.39|28008.25|28008.25|0
1628685900000|2021-08-11 12:45:00|28044.86|28044.86|28056.28|28056.28|28056.28|28056.28|28041.32|28041.32|0
1628686200000|2021-08-11 12:50:00|28052.75|28052.75|28056.69|28056.69|28063.76|28063.76|28049.21|28049.21|0
1628686500000|2021-08-11 12:55:00|28060.23|28060.23|28052.55|28052.55|28060.23|28060.23|28052.55|28052.55|0
1628686800000|2021-08-11 13:00:00|28052.8|28052.8|28091.97|28091.97|28091.97|28091.97|28039.07|28039.07|0
1628687100000|2021-08-11 13:05:00|28092.21|28092.21|28093.03|28093.03|28107.17|28107.17|28089.5|28089.5|0
1628687400000|2021-08-11 13:10:00|28093.63|28093.63|28090.12|28090.12|28106.16|28106.16|28090.12|28090.12|0
1628687700000|2021-08-11 13:15:00|28089.52|28089.52|28092.23|28092.23|28095.77|28095.77|28075.38|28075.38|0
1628688000000|2021-08-11 13:20:00|28091.75|28091.75|28098.53|28098.53|28113.56|28113.56|28088.22|28088.22|0
1628688300000|2021-08-11 13:25:00|28094.99|28094.99|28071.98|28071.98|28105.6|28105.6|28064.91|28064.91|0
1628688600000|2021-08-11 13:30:00|28075.52|28075.52|28098.58|28098.58|28100.91|28100.91|28051.18|28051.18|0
1628688900000|2021-08-11 13:35:00|28095.04|28095.04|28080.47|28080.47|28102.52|28102.52|28080.47|28080.47|0
1628689200000|2021-08-11 13:40:00|28079.87|28079.87|28065.95|28065.95|28079.87|28079.87|28062.2|28062.2|0
1628689500000|2021-08-11 13:45:00|28069.48|28069.48|28081.36|28081.36|28088.96|28088.96|28066.55|28066.55|0
1628689800000|2021-08-11 13:50:00|28080.88|28080.88|28110.37|28110.37|28123.78|28123.78|28080.88|28080.88|0
1628690100000|2021-08-11 13:55:00|28109.76|28109.76|28137.26|28137.26|28140.07|28140.07|28109.76|28109.76|0
1628690400000|2021-08-11 14:00:00|28133.72|28133.72|28124.37|28124.37|28133.72|28133.72|28106.09|28106.09|0
1628690700000|2021-08-11 14:05:00|28127.9|28127.9|28131.19|28131.19|28145.33|28145.33|28117.3|28117.3|0
1628691000000|2021-08-11 14:10:00|28134.73|28134.73|28094.64|28094.64|28141.8|28141.8|28094.64|28094.64|0
1628691300000|2021-08-11 14:15:00|28098.18|28098.18|28091.97|28091.97|28101.71|28101.71|28084.9|28084.9|0
1628691600000|2021-08-11 14:20:00|28088.43|28088.43|28101.75|28101.75|28106.11|28106.11|28084.9|28084.9|0
1628691900000|2021-08-11 14:25:00|28105.29|28105.29|28122.59|28122.59|28122.59|28122.59|28091.15|28091.15|0
1628692200000|2021-08-11 14:30:00|28126.12|28126.12|28115.11|28115.11|28126.12|28126.12|28101.26|28101.26|0
1628692500000|2021-08-11 14:35:00|28108.04|28108.04|28112.97|28112.97|28133.2|28133.2|28106.15|28106.15|0
1628692800000|2021-08-11 14:40:00|28113.57|28113.57|28094.81|28094.81|28114.83|28114.83|28091.28|28091.28|0
1628693100000|2021-08-11 14:45:00|28098.35|28098.35|28081.47|28081.47|28102.68|28102.68|28080.87|28080.87|0
1628693400000|2021-08-11 14:50:00|28077.93|28077.93|28076.13|28076.13|28095.61|28095.61|28070.86|28070.86|0
1628693700000|2021-08-11 14:55:00|28079.66|28079.66|28090.03|28090.03|28098.3|28098.3|28075.89|28075.89|0
1628694000000|2021-08-11 15:00:00|28090.63|28090.63|28096.5|28096.5|28108.3|28108.3|28084.16|28084.16|0
1628694300000|2021-08-11 15:05:00|28092.96|28092.96|28074.15|28074.15|28096.57|28096.57|28064.14|28064.14|0
1628694600000|2021-08-11 15:10:00|28073.55|28073.55|28063.06|28063.06|28073.55|28073.55|28059.52|28059.52|0
1628694900000|2021-08-11 15:15:00|28059.52|28059.52|28098.12|28098.12|28101.66|28101.66|28059.52|28059.52|0
1628695200000|2021-08-11 15:20:00|28097.52|28097.52|28095.79|28095.79|28110.34|28110.34|28091.05|28091.05|0
1628695500000|2021-08-11 15:25:00|28095.55|28095.55|28105.48|28105.48|28110.53|28110.53|28091.41|28091.41|0
1628752500000|2021-08-12 07:15:00|28228.68|28228.68|28225|28225|28250.86|28250.86|28200.57|28200.57|0
1628752800000|2021-08-12 07:20:00|28232.07|28232.07|28225.34|28225.34|28235.94|28235.94|28201.46|28201.46|0
1628753100000|2021-08-12 07:25:00|28224.73|28224.73|28221.3|28221.3|28235.34|28235.34|28207.73|28207.73|0
1628753400000|2021-08-12 07:30:00|28224.83|28224.83|28206.34|28206.34|28228.37|28228.37|28205.74|28205.74|0
1628753700000|2021-08-12 07:35:00|28205.52|28205.52|28211.87|28211.87|28215.4|28215.4|28201.99|28201.99|0
1628754000000|2021-08-12 07:40:00|28215.4|28215.4|28206.54|28206.54|28215.4|28215.4|28188.79|28188.79|0
1628754300000|2021-08-12 07:45:00|28217.14|28217.14|28210.58|28210.58|28224.21|28224.21|28205.34|28205.34|0
1628754600000|2021-08-12 07:50:00|28214.11|28214.11|28197.35|28197.35|28217.36|28217.36|28193.82|28193.82|0
1628754900000|2021-08-12 07:55:00|28204.42|28204.42|28198.48|28198.48|28212.31|28212.31|28188.48|28188.48|0
1628755200000|2021-08-12 08:00:00|28205.55|28205.55|28215.03|28215.03|28226.83|28226.83|28202.02|28202.02|0
1628755500000|2021-08-12 08:05:00|28211.49|28211.49|28214.62|28214.62|28222.89|28222.89|28210.48|28210.48|0
1628755800000|2021-08-12 08:10:00|28214.01|28214.01|28216.42|28216.42|28218.22|28218.22|28214.01|28214.01|0
1628756100000|2021-08-12 08:15:00|28215.22|28215.22|28234.19|28234.19|28234.19|28234.19|28215.22|28215.22|0
1628756400000|2021-08-12 08:20:00|28241.26|28241.26|28249.75|28249.75|28260.35|28260.35|28240.85|28240.85|0
1628756700000|2021-08-12 08:25:00|28246.21|28246.21|28244.41|28244.41|28247.94|28247.94|28233.8|28233.8|0
1628757000000|2021-08-12 08:30:00|28245.01|28245.01|28243.21|28243.21|28245.01|28245.01|28240.87|28240.87|0
1628757300000|2021-08-12 08:35:00|28244.41|28244.41|28249.68|28249.68|28249.68|28249.68|28243.81|28243.81|0
1628757600000|2021-08-12 08:40:00|28256.75|28256.75|28239.79|28239.79|28256.75|28256.75|28226.85|28226.85|0
1628757900000|2021-08-12 08:45:00|28240.39|28240.39|28253.33|28253.33|28259.8|28259.8|28240.39|28240.39|0
1628758200000|2021-08-12 08:50:00|28249.8|28249.8|28239.19|28239.19|28249.8|28249.8|28239.19|28239.19|0
1628758500000|2021-08-12 08:55:00|28237.99|28237.99|28248.59|28248.59|28252.13|28252.13|28237.39|28237.39|0
1628758800000|2021-08-12 09:00:00|28248.35|28248.35|28234.1|28234.1|28248.84|28248.84|28234.1|28234.1|0
1628759100000|2021-08-12 09:05:00|28230.56|28230.56|28257.86|28257.86|28270.77|28270.77|28230.56|28230.56|0
1628759400000|2021-08-12 09:10:00|28254.32|28254.32|28263.2|28263.2|28263.2|28263.2|28250.79|28250.79|0
1628759700000|2021-08-12 09:15:00|28266.73|28266.73|28238.06|28238.06|28271.11|28271.11|28237.65|28237.65|0
1628760000000|2021-08-12 09:20:00|28223.92|28223.92|28229.26|28229.26|28230.99|28230.99|28219.79|28219.79|0
1628760300000|2021-08-12 09:25:00|28222.19|28222.19|28221.42|28221.42|28237.53|28237.53|28217.89|28217.89|0
1628760600000|2021-08-12 09:30:00|28217.89|28217.89|28245.88|28245.88|28246.48|28246.48|28217.89|28217.89|0
1628760900000|2021-08-12 09:35:00|28249.41|28249.41|28252.95|28252.95|28256.48|28256.48|28249.41|28249.41|0
1628761200000|2021-08-12 09:40:00|28256.48|28256.48|28255.69|28255.69|28258.1|28258.1|28249.82|28249.82|0
1628761500000|2021-08-12 09:45:00|28256.29|28256.29|28282.84|28282.84|28286.37|28286.37|28256.29|28256.29|0
1628761800000|2021-08-12 09:50:00|28284.04|28284.04|28289.26|28289.26|28292.8|28292.8|28282.84|28282.84|0
1628762100000|2021-08-12 09:55:00|28288.06|28288.06|28293.28|28293.28|28294|28294|28277.46|28277.46|0
1628762400000|2021-08-12 10:00:00|28294.48|28294.48|28273.27|28273.27|28295.08|28295.08|28265|28265|0
1628762700000|2021-08-12 10:05:00|28276.81|28276.81|28271.66|28271.66|28280.94|28280.94|28261.47|28261.47|0
1628763000000|2021-08-12 10:10:00|28272.26|28272.26|28271.85|28271.85|28281.93|28281.93|28267.72|28267.72|0
1628763300000|2021-08-12 10:15:00|28268.32|28268.32|28263.73|28263.73|28272.09|28272.09|28263.73|28263.73|0
1628763600000|2021-08-12 10:20:00|28260.19|28260.19|28251.92|28251.92|28270.8|28270.8|28246.05|28246.05|0
1628763900000|2021-08-12 10:25:00|28257.86|28257.86|28241.31|28241.31|28257.86|28257.86|28241.31|28241.31|0
1628764200000|2021-08-12 10:30:00|28241.56|28241.56|28268.76|28268.76|28268.76|28268.76|28241.56|28241.56|0
1628764500000|2021-08-12 10:35:00|28269|28269|28264.51|28264.51|28276.31|28276.31|28263.91|28263.91|0
1628764800000|2021-08-12 10:40:00|28265.11|28265.11|28253.3|28253.3|28268.64|28268.64|28250.37|28250.37|0
1628765100000|2021-08-12 10:45:00|28253.9|28253.9|28260.06|28260.06|28260.97|28260.97|28253.9|28253.9|0
1628765400000|2021-08-12 10:50:00|28252.99|28252.99|28232.67|28232.67|28253.59|28253.59|28222.06|28222.06|0
1628765700000|2021-08-12 10:55:00|28233.87|28233.87|28240.84|28240.84|28244.37|28244.37|28231.03|28231.03|0
1628766000000|2021-08-12 11:00:00|28244.37|28244.37|28239.04|28239.04|28251.44|28251.44|28239.04|28239.04|0
1628766300000|2021-08-12 11:05:00|28235.5|28235.5|28236.7|28236.7|28243.77|28243.77|28235.5|28235.5|0
1628766600000|2021-08-12 11:10:00|28236.1|28236.1|28243.89|28243.89|28243.89|28243.89|28236.1|28236.1|0
1628766900000|2021-08-12 11:15:00|28244.49|28244.49|28264.74|28264.74|28268.04|28268.04|28238.15|28238.15|0
1628767200000|2021-08-12 11:20:00|28264.99|28264.99|28237.67|28237.67|28273.26|28273.26|28237.67|28237.67|0
1628767500000|2021-08-12 11:25:00|28238.27|28238.27|28227.06|28227.06|28238.27|28238.27|28227.06|28227.06|0
1628767800000|2021-08-12 11:30:00|28230.6|28230.6|28231.13|28231.13|28244.74|28244.74|28219.32|28219.32|0
1628768100000|2021-08-12 11:35:00|28234.66|28234.66|28229.13|28229.13|28234.66|28234.66|28229.13|28229.13|0
1628768400000|2021-08-12 11:40:00|28225.6|28225.6|28224.4|28224.4|28226.2|28226.2|28221.46|28221.46|0
1628768700000|2021-08-12 11:45:00|28220.86|28220.86|28224.4|28224.4|28224.4|28224.4|28216.73|28216.73|0
1628769000000|2021-08-12 11:50:00|28223.8|28223.8|28219.66|28219.66|28227.93|28227.93|28217.33|28217.33|0
1628769300000|2021-08-12 11:55:00|28220.26|28220.26|28222.6|28222.6|28223.2|28223.2|28216.13|28216.13|0
1628769600000|2021-08-12 12:00:00|28222.35|28222.35|28224.69|28224.69|28228.22|28228.22|28217.62|28217.62|0
1628769900000|2021-08-12 12:05:00|28221.15|28221.15|28219.35|28219.35|28221.15|28221.15|28212.88|28212.88|0
1628770200000|2021-08-12 12:10:00|28222.88|28222.88|28223.87|28223.87|28227.09|28227.09|28222.88|28222.88|0
1628770500000|2021-08-12 12:15:00|28224.47|28224.47|28224.47|28224.47|28228|28228|28220.93|28220.93|0
1628770800000|2021-08-12 12:20:00|28220.93|28220.93|28227.4|28227.4|28227.4|28227.4|28220.93|28220.93|0
1628771100000|2021-08-12 12:25:00|28228|28228|28231.3|28231.3|28231.3|28231.3|28228|28228|0
1628771400000|2021-08-12 12:30:00|28234.84|28234.84|28223.03|28223.03|28236.04|28236.04|28223.03|28223.03|0
1628771700000|2021-08-12 12:35:00|28222.43|28222.43|28226.79|28226.79|28226.79|28226.79|28216.79|28216.79|0
1628772000000|2021-08-12 12:40:00|28226.19|28226.19|28229.09|28229.09|28232.62|28232.62|28222.02|28222.02|0
1628772300000|2021-08-12 12:45:00|28229.33|28229.33|28207.59|28207.59|28229.93|28229.93|28206.94|28206.94|0
1628772600000|2021-08-12 12:50:00|28206.99|28206.99|28205.19|28205.19|28209.93|28209.93|28205.19|28205.19|0
1628772900000|2021-08-12 12:55:00|28208.73|28208.73|28214.06|28214.06|28214.06|28214.06|28205.19|28205.19|0
1628773200000|2021-08-12 13:00:00|28217.6|28217.6|28218.2|28218.2|28225.27|28225.27|28217.6|28217.6|0
1628773500000|2021-08-12 13:05:00|28217.6|28217.6|28222.27|28222.27|28225.15|28225.15|28217.6|28217.6|0
1628773800000|2021-08-12 13:10:00|28221.67|28221.67|28224.6|28224.6|28236.41|28236.41|28219.26|28219.26|0
1628774100000|2021-08-12 13:15:00|28222.8|28222.8|28204.04|28204.04|28224.6|28224.6|28204.04|28204.04|0
1628774400000|2021-08-12 13:20:00|28207.58|28207.58|28204.89|28204.89|28207.58|28207.58|28198.64|28198.64|0
1628774700000|2021-08-12 13:25:00|28204.29|28204.29|28202.29|28202.29|28208.04|28208.04|28200.56|28200.56|0
1628775000000|2021-08-12 13:30:00|28198.76|28198.76|28148.29|28148.29|28198.76|28198.76|28137.75|28137.75|0
1628775300000|2021-08-12 13:35:00|28155.36|28155.36|28110.58|28110.58|28158.89|28158.89|28110.58|28110.58|0
1628775600000|2021-08-12 13:40:00|28114.12|28114.12|28118.42|28118.42|28130.76|28130.76|28109.74|28109.74|0
1628775900000|2021-08-12 13:45:00|28125.49|28125.49|28157|28157|28167.91|28167.91|28125.49|28125.49|0
1628776200000|2021-08-12 13:50:00|28156.75|28156.75|28140.04|28140.04|28160.89|28160.89|28138.72|28138.72|0
1628776500000|2021-08-12 13:55:00|28139.8|28139.8|28133.14|28133.14|28141.29|28141.29|28122.54|28122.54|0
1628776800000|2021-08-12 14:00:00|28134.34|28134.34|28123.16|28123.16|28140.88|28140.88|28102.79|28102.79|0
1628777100000|2021-08-12 14:05:00|28123.76|28123.76|28146.43|28146.43|28160.93|28160.93|28121.73|28121.73|0
1628777400000|2021-08-12 14:10:00|28149.97|28149.97|28142.3|28142.3|28153.87|28153.87|28140.86|28140.86|0
1628777700000|2021-08-12 14:15:00|28141.7|28141.7|28126.72|28126.72|28143.5|28143.5|28117.56|28117.56|0
1628778000000|2021-08-12 14:20:00|28130.25|28130.25|28128.33|28128.33|28132.66|28132.66|28120.17|28120.17|0
1628778300000|2021-08-12 14:25:00|28127.73|28127.73|28116.59|28116.59|28135.4|28135.4|28114.19|28114.19|0
1628778600000|2021-08-12 14:30:00|28115.99|28115.99|28141.45|28141.45|28141.45|28141.45|28115.39|28115.39|0
1628778900000|2021-08-12 14:35:00|28141.21|28141.21|28133.06|28133.06|28143.01|28143.01|28127.72|28127.72|0
1628779200000|2021-08-12 14:40:00|28136.59|28136.59|28134.86|28134.86|28146.67|28146.67|28134.86|28134.86|0
1628779500000|2021-08-12 14:45:00|28134.26|28134.26|28126.73|28126.73|28134.26|28134.26|28117.25|28117.25|0
1628779800000|2021-08-12 14:50:00|28130.26|28130.26|28147.27|28147.27|28153.81|28153.81|28130.26|28130.26|0
1628780100000|2021-08-12 14:55:00|28146.54|28146.54|28158.77|28158.77|28159.97|28159.97|28144.57|28144.57|0
1628780400000|2021-08-12 15:00:00|28157.56|28157.56|28156.79|28156.79|28182.38|28182.38|28153.26|28153.26|0
1628780700000|2021-08-12 15:05:00|28160.33|28160.33|28181.36|28181.36|28185.74|28185.74|28153.26|28153.26|0
1628781000000|2021-08-12 15:10:00|28181.96|28181.96|28185.31|28185.31|28192.57|28192.57|28180.95|28180.95|0
1628781300000|2021-08-12 15:15:00|28181.77|28181.77|28182.67|28182.67|28195.12|28195.12|28181.17|28181.17|0
1628781600000|2021-08-12 15:20:00|28186.2|28186.2|28182.5|28182.5|28190.34|28190.34|28181.41|28181.41|0
1628781900000|2021-08-12 15:25:00|28183.1|28183.1|28190.99|28190.99|28197.24|28197.24|28182.5|28182.5|0
1628838900000|2021-08-13 07:15:00|28361.8|28361.8|28375.34|28375.34|28395.49|28395.49|28361.8|28361.8|0
1628839200000|2021-08-13 07:20:00|28378.87|28378.87|28365.38|28365.38|28387.36|28387.36|28348.79|28348.79|0
1628839500000|2021-08-13 07:25:00|28366.58|28366.58|28388.99|28388.99|28424.41|28424.41|28366.58|28366.58|0
1628839800000|2021-08-13 07:30:00|28388.17|28388.17|28400.99|28400.99|28408.06|28408.06|28383.43|28383.43|0
1628840100000|2021-08-13 07:35:00|28408.06|28408.06|28365.18|28365.18|28408.06|28408.06|28365.18|28365.18|0
1628840400000|2021-08-13 07:40:00|28372.25|28372.25|28354.36|28354.36|28394.66|28394.66|28354.36|28354.36|0
1628840700000|2021-08-13 07:45:00|28353.16|28353.16|28375.69|28375.69|28381.63|28381.63|28352.56|28352.56|0
1628841000000|2021-08-13 07:50:00|28375.09|28375.09|28345.01|28345.01|28388.03|28388.03|28320.27|28320.27|0
1628841300000|2021-08-13 07:55:00|28348.55|28348.55|28368.48|28368.48|28372.62|28372.62|28348.55|28348.55|0
1628841600000|2021-08-13 08:00:00|28367.28|28367.28|28343.81|28343.81|28374.95|28374.95|28329.91|28329.91|0
1628841900000|2021-08-13 08:05:00|28340.27|28340.27|28305.82|28305.82|28340.27|28340.27|28304.02|28304.02|0
1628842200000|2021-08-13 08:10:00|28312.89|28312.89|28315.08|28315.08|28315.08|28315.08|28289.25|28289.25|0
1628842500000|2021-08-13 08:15:00|28315.49|28315.49|28322.63|28322.63|28330.9|28330.9|28308.42|28308.42|0
1628842800000|2021-08-13 08:20:00|28315.56|28315.56|28309.45|28309.45|28315.56|28315.56|28300.82|28300.82|0
1628843100000|2021-08-13 08:25:00|28298.85|28298.85|28311.14|28311.14|28318.21|28318.21|28298.85|28298.85|0
1628843400000|2021-08-13 08:30:00|28304.07|28304.07|28309.34|28309.34|28309.34|28309.34|28298.73|28298.73|0
1628843700000|2021-08-13 08:35:00|28308.73|28308.73|28306.4|28306.4|28313.95|28313.95|28300.17|28300.17|0
1628844000000|2021-08-13 08:40:00|28309.94|28309.94|28312.27|28312.27|28317.01|28317.01|28306.4|28306.4|0
1628844300000|2021-08-13 08:45:00|28312.87|28312.87|28325.76|28325.76|28326.36|28326.36|28312.75|28312.75|0
1628844600000|2021-08-13 08:50:00|28332.83|28332.83|28334.68|28334.68|28338.7|28338.7|28322.23|28322.23|0
1628844900000|2021-08-13 08:55:00|28334.08|28334.08|28359.42|28359.42|28359.42|28359.42|28333.48|28333.48|0
1628845200000|2021-08-13 09:00:00|28355.89|28355.89|28380.03|28380.03|28382.97|28382.97|28355.89|28355.89|0
1628845500000|2021-08-13 09:05:00|28380.63|28380.63|28382.32|28382.32|28390.83|28390.83|28379.43|28379.43|0
1628845800000|2021-08-13 09:10:00|28378.78|28378.78|28390.4|28390.4|28401|28401|28375.25|28375.25|0
1628846100000|2021-08-13 09:15:00|28389.8|28389.8|28364|28364|28389.8|28389.8|28354.48|28354.48|0
1628846400000|2021-08-13 09:20:00|28363.4|28363.4|28316.19|28316.19|28363.4|28363.4|28316.19|28316.19|0
1628846700000|2021-08-13 09:25:00|28316.79|28316.79|28290.97|28290.97|28316.79|28316.79|28290.97|28290.97|0
1628847000000|2021-08-13 09:30:00|28294.5|28294.5|28324.18|28324.18|28324.18|28324.18|28294.5|28294.5|0
1628847300000|2021-08-13 09:35:00|28324.78|28324.78|28324.25|28324.25|28341.32|28341.32|28324.25|28324.25|0
1628847600000|2021-08-13 09:40:00|28323.65|28323.65|28337.19|28337.19|28337.19|28337.19|28322.8|28322.8|0
1628847900000|2021-08-13 09:45:00|28330.12|28330.12|28329.51|28329.51|28337.79|28337.79|28325.98|28325.98|0
1628848200000|2021-08-13 09:50:00|28318.91|28318.91|28311.58|28311.58|28322.78|28322.78|28311.58|28311.58|0
1628848500000|2021-08-13 09:55:00|28312.06|28312.06|28322.06|28322.06|28326.2|28326.2|28312.06|28312.06|0
1628848800000|2021-08-13 10:00:00|28323.26|28323.26|28344.43|28344.43|28351.01|28351.01|28323.26|28323.26|0
1628849100000|2021-08-13 10:05:00|28351.5|28351.5|28338.44|28338.44|28358.57|28358.57|28331.78|28331.78|0
1628849400000|2021-08-13 10:10:00|28337.84|28337.84|28356.11|28356.11|28356.11|28356.11|28337.84|28337.84|0
1628849700000|2021-08-13 10:15:00|28359.65|28359.65|28369.6|28369.6|28380.81|28380.81|28359.65|28359.65|0
1628850000000|2021-08-13 10:20:00|28370.21|28370.21|28389.61|28389.61|28390.21|28390.21|28370.21|28370.21|0
1628850300000|2021-08-13 10:25:00|28382.54|28382.54|28383.14|28383.14|28390.21|28390.21|28382.54|28382.54|0
1628850600000|2021-08-13 10:30:00|28386.68|28386.68|28380.81|28380.81|28391.42|28391.42|28377.28|28377.28|0
1628850900000|2021-08-13 10:35:00|28380.57|28380.57|28387.04|28387.04|28387.04|28387.04|28379.97|28379.97|0
1628851200000|2021-08-13 10:40:00|28379.97|28379.97|28372.3|28372.3|28383.5|28383.5|28372.3|28372.3|0
1628851500000|2021-08-13 10:45:00|28371.7|28371.7|28372.3|28372.3|28375.83|28375.83|28371.7|28371.7|0
1628851800000|2021-08-13 10:50:00|28375.83|28375.83|28376.62|28376.62|28377.22|28377.22|28371.89|28371.89|0
1628852100000|2021-08-13 10:55:00|28376.02|28376.02|28362.48|28362.48|28376.62|28376.62|28362.48|28362.48|0
1628852400000|2021-08-13 11:00:00|28361.88|28361.88|28357.75|28357.75|28361.88|28361.88|28350.08|28350.08|0
1628852700000|2021-08-13 11:05:00|28354.21|28354.21|28356.43|28356.43|28361.77|28361.77|28354.21|28354.21|0
1628853000000|2021-08-13 11:10:00|28357.03|28357.03|28344.69|28344.69|28361.17|28361.17|28343.49|28343.49|0
1628853300000|2021-08-13 11:15:00|28348.23|28348.23|28347.63|28347.63|28351.76|28351.76|28347.63|28347.63|0
1628853600000|2021-08-13 11:20:00|28351.16|28351.16|28358.23|28358.23|28358.23|28358.23|28347.63|28347.63|0
1628853900000|2021-08-13 11:25:00|28358.83|28358.83|28322.59|28322.59|28360.95|28360.95|28315.52|28315.52|0
1628854200000|2021-08-13 11:30:00|28323.19|28323.19|28341.11|28341.11|28341.11|28341.11|28323.19|28323.19|0
1628854500000|2021-08-13 11:35:00|28344.65|28344.65|28351.72|28351.72|28355.25|28355.25|28340.51|28340.51|0
1628854800000|2021-08-13 11:40:00|28351.11|28351.11|28367.06|28367.06|28367.06|28367.06|28350.51|28350.51|0
1628855100000|2021-08-13 11:45:00|28370.59|28370.59|28366.27|28366.27|28375.14|28375.14|28366.27|28366.27|0
1628855400000|2021-08-13 11:50:00|28366.87|28366.87|28378.31|28378.31|28378.31|28378.31|28366.87|28366.87|0
1628855700000|2021-08-13 11:55:00|28378.07|28378.07|28378.07|28378.07|28382.21|28382.21|28378.07|28378.07|0
1628856000000|2021-08-13 12:00:00|28378.31|28378.31|28385.38|28385.38|28385.98|28385.98|28375.38|28375.38|0
1628856300000|2021-08-13 12:05:00|28388.92|28388.92|28384.18|28384.18|28388.92|28388.92|28384.18|28384.18|0
1628856600000|2021-08-13 12:10:00|28384.42|28384.42|28388.2|28388.2|28391.74|28391.74|28384.42|28384.42|0
1628856900000|2021-08-13 12:15:00|28384.67|28384.67|28384.42|28384.42|28385.02|28385.02|28380.89|28380.89|0
1628857200000|2021-08-13 12:20:00|28385.02|28385.02|28380.29|28380.29|28385.02|28385.02|28379.69|28379.69|0
1628857500000|2021-08-13 12:25:00|28380.89|28380.89|28417.44|28417.44|28420.97|28420.97|28380.89|28380.89|0
1628857800000|2021-08-13 12:30:00|28413.9|28413.9|28412.7|28412.7|28413.9|28413.9|28402.1|28402.1|0
1628858100000|2021-08-13 12:35:00|28416.24|28416.24|28412.7|28412.7|28416.24|28416.24|28412.7|28412.7|0
1628858400000|2021-08-13 12:40:00|28409.17|28409.17|28409.99|28409.99|28410.59|28410.59|28402.1|28402.1|0
1628858700000|2021-08-13 12:45:00|28410.59|28410.59|28411.65|28411.65|28415.19|28415.19|28410.59|28410.59|0
1628859000000|2021-08-13 12:50:00|28410.45|28410.45|28406.96|28406.96|28410.45|28410.45|28406.31|28406.31|0
1628859300000|2021-08-13 12:55:00|28406.36|28406.36|28410.31|28410.31|28416.97|28416.97|28401.03|28401.03|0
1628859600000|2021-08-13 13:00:00|28409.71|28409.71|28406.77|28406.77|28410.31|28410.31|28406.17|28406.17|0
1628859900000|2021-08-13 13:05:00|28406.17|28406.17|28417.19|28417.19|28417.38|28417.38|28406.17|28406.17|0
1628860200000|2021-08-13 13:10:00|28420.72|28420.72|28408.92|28408.92|28432.53|28432.53|28408.92|28408.92|0
1628860500000|2021-08-13 13:15:00|28415.99|28415.99|28417.84|28417.84|28420.72|28420.72|28415.99|28415.99|0
1628860800000|2021-08-13 13:20:00|28418.44|28418.44|28418.92|28418.92|28422.46|28422.46|28418.44|28418.44|0
1628861100000|2021-08-13 13:25:00|28419.17|28419.17|28389.88|28389.88|28419.17|28419.17|28389.88|28389.88|0
1628861400000|2021-08-13 13:30:00|28386.34|28386.34|28394.37|28394.37|28397.9|28397.9|28355.48|28355.48|0
1628861700000|2021-08-13 13:35:00|28397.9|28397.9|28424.66|28424.66|28424.66|28424.66|28388.5|28388.5|0
1628862000000|2021-08-13 13:40:00|28421.13|28421.13|28409.73|28409.73|28430.94|28430.94|28406.2|28406.2|0
1628862300000|2021-08-13 13:45:00|28406.2|28406.2|28423.03|28423.03|28445.68|28445.68|28406.2|28406.2|0
1628862600000|2021-08-13 13:50:00|28422.43|28422.43|28430.58|28430.58|28442.03|28442.03|28415.12|28415.12|0
1628862900000|2021-08-13 13:55:00|28431.18|28431.18|28454.92|28454.92|28457.13|28457.13|28431.18|28431.18|0
1628863200000|2021-08-13 14:00:00|28451.39|28451.39|28421.43|28421.43|28451.63|28451.63|28421.43|28421.43|0
1628863500000|2021-08-13 14:05:00|28421.84|28421.84|28459.83|28459.83|28459.83|28459.83|28421.43|28421.43|0
1628863800000|2021-08-13 14:10:00|28456.29|28456.29|28436.59|28436.59|28456.29|28456.29|28433.88|28433.88|0
1628864100000|2021-08-13 14:15:00|28440.13|28440.13|28440.13|28440.13|28454.27|28454.27|28433.06|28433.06|0
1628864400000|2021-08-13 14:20:00|28439.72|28439.72|28448.95|28448.95|28453.62|28453.62|28438.88|28438.88|0
1628864700000|2021-08-13 14:25:00|28449.43|28449.43|28446.26|28446.26|28456.26|28456.26|28438.59|28438.59|0
1628865000000|2021-08-13 14:30:00|28445.85|28445.85|28449.57|28449.57|28454.34|28454.34|28442.31|28442.31|0
1628865300000|2021-08-13 14:35:00|28448.97|28448.97|28427.12|28427.12|28448.97|28448.97|28427.12|28427.12|0
1628865600000|2021-08-13 14:40:00|28427.36|28427.36|28423.95|28423.95|28430.89|28430.89|28423.95|28423.95|0
1628865900000|2021-08-13 14:45:00|28424.19|28424.19|28413.75|28413.75|28424.19|28424.19|28411.95|28411.95|0
1628866200000|2021-08-13 14:50:00|28410.22|28410.22|28428.13|28428.13|28435.2|28435.2|28409.61|28409.61|0
1628866500000|2021-08-13 14:55:00|28424.6|28424.6|28424.6|28424.6|28431.26|28431.26|28413.99|28413.99|0
1628866800000|2021-08-13 15:00:00|28425.2|28425.2|28425.42|28425.42|28432.68|28432.68|28421.47|28421.47|0
1628867100000|2021-08-13 15:05:00|28428.95|28428.95|28424.24|28424.24|28429.19|28429.19|28424.24|28424.24|0
1628867400000|2021-08-13 15:10:00|28424.84|28424.84|28427.36|28427.36|28432.32|28432.32|28424.24|28424.24|0
1628867700000|2021-08-13 15:15:00|28426.76|28426.76|28418.27|28418.27|28430.3|28430.3|28418.27|28418.27|0
1628868000000|2021-08-13 15:20:00|28419.09|28419.09|28425.75|28425.75|28425.75|28425.75|28417.48|28417.48|0
1628868300000|2021-08-13 15:25:00|28422.22|28422.22|28457.57|28457.57|28457.57|28457.57|28417.48|28417.48|0
1629098100000|2021-08-16 07:15:00|28243.99|28243.99|28355|28355|28355|28355|28240.46|28240.46|0
1629098400000|2021-08-16 07:20:00|28355.24|28355.24|28368.06|28368.06|28395.93|28395.93|28348.17|28348.17|0
1629098700000|2021-08-16 07:25:00|28369.26|28369.26|28341.3|28341.3|28386.94|28386.94|28331.29|28331.29|0
1629099000000|2021-08-16 07:30:00|28338.96|28338.96|28290|28290|28342.5|28342.5|28284.66|28284.66|0
1629099300000|2021-08-16 07:35:00|28289.76|28289.76|28297.03|28297.03|28309.97|28309.97|28250.87|28250.87|0
1629099600000|2021-08-16 07:40:00|28293.49|28293.49|28280.65|28280.65|28296.59|28296.59|28277.71|28277.71|0
1629099900000|2021-08-16 07:45:00|28277.11|28277.11|28248.23|28248.23|28277.11|28277.11|28241.16|28241.16|0
1629100200000|2021-08-16 07:50:00|28237.63|28237.63|28275.41|28275.41|28282.48|28282.48|28237.63|28237.63|0
1629100500000|2021-08-16 07:55:00|28278.94|28278.94|28325.85|28325.85|28325.85|28325.85|28278.94|28278.94|0
1629100800000|2021-08-16 08:00:00|28329.38|28329.38|28307.09|28307.09|28329.38|28329.38|28295.88|28295.88|0
1629101100000|2021-08-16 08:05:00|28307.69|28307.69|28301.22|28301.22|28323.63|28323.63|28297.68|28297.68|0
1629101400000|2021-08-16 08:10:00|28304.75|28304.75|28313.03|28313.03|28331.3|28331.3|28304.75|28304.75|0
1629101700000|2021-08-16 08:15:00|28309.49|28309.49|28316.56|28316.56|28330.7|28330.7|28309.49|28309.49|0
1629102000000|2021-08-16 08:20:00|28313.03|28313.03|28324.23|28324.23|28331.3|28331.3|28313.03|28313.03|0
1629102300000|2021-08-16 08:25:00|28320.7|28320.7|28300.78|28300.78|28324.23|28324.23|28300.78|28300.78|0
1629102600000|2021-08-16 08:30:00|28296.65|28296.65|28289.69|28289.69|28296.65|28296.65|28269.01|28269.01|0
1629102900000|2021-08-16 08:35:00|28289.09|28289.09|28289.09|28289.09|28299.7|28299.7|28271.42|28271.42|0
1629103200000|2021-08-16 08:40:00|28296.16|28296.16|28299.77|28299.77|28306.84|28306.84|28285.56|28285.56|0
1629103500000|2021-08-16 08:45:00|28299.36|28299.36|28279.79|28279.79|28299.36|28299.36|28279.55|28279.55|0
1629103800000|2021-08-16 08:50:00|28278.97|28278.97|28283.93|28283.93|28298.67|28298.67|28278.97|28278.97|0
1629104100000|2021-08-16 08:55:00|28280.39|28280.39|28273.32|28273.32|28301.6|28301.6|28273.32|28273.32|0
1629104400000|2021-08-16 09:00:00|28269.79|28269.79|28283.93|28283.93|28291|28291|28269.79|28269.79|0
1629104700000|2021-08-16 09:05:00|28280.39|28280.39|28247.98|28247.98|28283.93|28283.93|28247.98|28247.98|0
1629105000000|2021-08-16 09:10:00|28255.05|28255.05|28250.31|28250.31|28262.12|28262.12|28246.78|28246.78|0
1629105300000|2021-08-16 09:15:00|28253.85|28253.85|28282.75|28282.75|28282.75|28282.75|28253.85|28253.85|0
1629105600000|2021-08-16 09:20:00|28283.35|28283.35|28288.5|28288.5|28292.03|28292.03|28277.89|28277.89|0
1629105900000|2021-08-16 09:25:00|28287.9|28287.9|28312.64|28312.64|28316.17|28316.17|28287.9|28287.9|0
1629106200000|2021-08-16 09:30:00|28309.1|28309.1|28329.47|28329.47|28350.27|28350.27|28309.1|28309.1|0
1629106500000|2021-08-16 09:35:00|28328.87|28328.87|28328.7|28328.7|28336.18|28336.18|28328.7|28328.7|0
1629106800000|2021-08-16 09:40:00|28325.16|28325.16|28331.63|28331.63|28331.63|28331.63|28321.63|28321.63|0
1629107100000|2021-08-16 09:45:00|28328.1|28328.1|28313.11|28313.11|28332.83|28332.83|28309.57|28309.57|0
1629107400000|2021-08-16 09:50:00|28314.91|28314.91|28333.18|28333.18|28333.18|28333.18|28314.91|28314.91|0
1629107700000|2021-08-16 09:55:00|28329.65|28329.65|28319.4|28319.4|28329.65|28329.65|28309.04|28309.04|0
1629108000000|2021-08-16 10:00:00|28322.94|28322.94|28315.14|28315.14|28322.94|28322.94|28302.93|28302.93|0
1629108300000|2021-08-16 10:05:00|28318.68|28318.68|28322.21|28322.21|28322.21|28322.21|28311.61|28311.61|0
1629108600000|2021-08-16 10:10:00|28321.61|28321.61|28288.19|28288.19|28321.61|28321.61|28284.65|28284.65|0
1629108900000|2021-08-16 10:15:00|28291.72|28291.72|28289.24|28289.24|28291.72|28291.72|28260.86|28260.86|0
1629109200000|2021-08-16 10:20:00|28289.84|28289.84|28276.55|28276.55|28297.15|28297.15|28272.34|28272.34|0
1629109500000|2021-08-16 10:25:00|28280.08|28280.08|28299.18|28299.18|28302.71|28302.71|28280.08|28280.08|0
1629109800000|2021-08-16 10:30:00|28295.64|28295.64|28281.53|28281.53|28311.58|28311.58|28281.53|28281.53|0
1629110100000|2021-08-16 10:35:00|28288.6|28288.6|28313.94|28313.94|28313.94|28313.94|28288.6|28288.6|0
1629110400000|2021-08-16 10:40:00|28314.18|28314.18|28323.46|28323.46|28337.6|28337.6|28311.85|28311.85|0
1629110700000|2021-08-16 10:45:00|28319.93|28319.93|28335.87|28335.87|28335.87|28335.87|28317.6|28317.6|0
1629111000000|2021-08-16 10:50:00|28336.11|28336.11|28334.67|28334.67|28343.18|28343.18|28331.38|28331.38|0
1629111300000|2021-08-16 10:55:00|28335.27|28335.27|28348.78|28348.78|28356.94|28356.94|28335.27|28335.27|0
1629111600000|2021-08-16 11:00:00|28349.38|28349.38|28380.72|28380.72|28384.26|28384.26|28349.38|28349.38|0
1629111900000|2021-08-16 11:05:00|28380.12|28380.12|28387.19|28387.19|28394.86|28394.86|28380.12|28380.12|0
1629112200000|2021-08-16 11:10:00|28386.95|28386.95|28387.55|28387.55|28394.02|28394.02|28386.95|28386.95|0
1629112500000|2021-08-16 11:15:00|28384.01|28384.01|28387.91|28387.91|28403.49|28403.49|28373.41|28373.41|0
1629112800000|2021-08-16 11:20:00|28391.44|28391.44|28400.29|28400.29|28404.24|28404.24|28389.11|28389.11|0
1629113100000|2021-08-16 11:25:00|28396.76|28396.76|28375.11|28375.11|28400.29|28400.29|28371.58|28371.58|0
1629113400000|2021-08-16 11:30:00|28375.72|28375.72|28363.5|28363.5|28375.72|28375.72|28363.5|28363.5|0
1629113700000|2021-08-16 11:35:00|28362.68|28362.68|28341.95|28341.95|28362.68|28362.68|28341.95|28341.95|0
1629114000000|2021-08-16 11:40:00|28342.56|28342.56|28329.02|28329.02|28342.56|28342.56|28327.57|28327.57|0
1629114300000|2021-08-16 11:45:00|28329.62|28329.62|28344.82|28344.82|28345.42|28345.42|28328.83|28328.83|0
1629114600000|2021-08-16 11:50:00|28348.35|28348.35|28352.95|28352.95|28363.31|28363.31|28337.75|28337.75|0
1629114900000|2021-08-16 11:55:00|28352.35|28352.35|28353.6|28353.6|28360.67|28360.67|28352.35|28352.35|0
1629115200000|2021-08-16 12:00:00|28350.07|28350.07|28333.47|28333.47|28350.07|28350.07|28323.23|28323.23|0
1629115500000|2021-08-16 12:05:00|28333.23|28333.23|28342.08|28342.08|28352.69|28352.69|28333.23|28333.23|0
1629115800000|2021-08-16 12:10:00|28342.68|28342.68|28337.94|28337.94|28342.68|28342.68|28334.41|28334.41|0
1629116100000|2021-08-16 12:15:00|28338.55|28338.55|28328.16|28328.16|28339.37|28339.37|28321.09|28321.09|0
1629116400000|2021-08-16 12:20:00|28331.69|28331.69|28332.25|28332.25|28338.79|28338.79|28328.18|28328.18|0
1629116700000|2021-08-16 12:25:00|28331.65|28331.65|28324.99|28324.99|28335.78|28335.78|28321.45|28321.45|0
1629117000000|2021-08-16 12:30:00|28324.75|28324.75|28297.16|28297.16|28327.68|28327.68|28297.16|28297.16|0
1629117300000|2021-08-16 12:35:00|28296.56|28296.56|28300.7|28300.7|28308.97|28308.97|28285.95|28285.95|0
1629117600000|2021-08-16 12:40:00|28301.9|28301.9|28289.27|28289.27|28301.9|28301.9|28286.34|28286.34|0
1629117900000|2021-08-16 12:45:00|28299.88|28299.88|28311.08|28311.08|28311.08|28311.08|28299.88|28299.88|0
1629118200000|2021-08-16 12:50:00|28307.55|28307.55|28295.02|28295.02|28307.55|28307.55|28295.02|28295.02|0
1629118500000|2021-08-16 12:55:00|28291.48|28291.48|28321.5|28321.5|28321.5|28321.5|28291.48|28291.48|0
1629118800000|2021-08-16 13:00:00|28317.96|28317.96|28321.98|28321.98|28336.48|28336.48|28314.43|28314.43|0
1629119100000|2021-08-16 13:05:00|28318.45|28318.45|28315.08|28315.08|28329.05|28329.05|28311.14|28311.14|0
1629119400000|2021-08-16 13:10:00|28318.62|28318.62|28321.67|28321.67|28328.98|28328.98|28317.77|28317.77|0
1629119700000|2021-08-16 13:15:00|28318.13|28318.13|28308.13|28308.13|28318.13|28318.13|28308.13|28308.13|0
1629120000000|2021-08-16 13:20:00|28315.2|28315.2|28311.66|28311.66|28322.27|28322.27|28308.13|28308.13|0
1629120300000|2021-08-16 13:25:00|28318.73|28318.73|28322.27|28322.27|28336.41|28336.41|28318.73|28318.73|0
1629120600000|2021-08-16 13:30:00|28322.51|28322.51|28354.44|28354.44|28354.52|28354.52|28312.62|28312.62|0
1629120900000|2021-08-16 13:35:00|28347.37|28347.37|28317.8|28317.8|28350.91|28350.91|28286.15|28286.15|0
1629121200000|2021-08-16 13:40:00|28321.33|28321.33|28329.32|28329.32|28334.87|28334.87|28308.28|28308.28|0
1629121500000|2021-08-16 13:45:00|28332.85|28332.85|28333.5|28333.5|28340.57|28340.57|28325.54|28325.54|0
1629121800000|2021-08-16 13:50:00|28334.1|28334.1|28330.56|28330.56|28337.63|28337.63|28307.36|28307.36|0
1629122100000|2021-08-16 13:55:00|28334.1|28334.1|28369.01|28369.01|28369.01|28369.01|28308.03|28308.03|0
1629122400000|2021-08-16 14:00:00|28368.41|28368.41|28363.2|28363.2|28383.15|28383.15|28353.91|28353.91|0
1629122700000|2021-08-16 14:05:00|28359.67|28359.67|28391.77|28391.77|28402.38|28402.38|28359.67|28359.67|0
1629123000000|2021-08-16 14:10:00|28388.24|28388.24|28381.53|28381.53|28395.31|28395.31|28362.66|28362.66|0
1629123300000|2021-08-16 14:15:00|28388.6|28388.6|28408.42|28408.42|28419.4|28419.4|28388.6|28388.6|0
1629123600000|2021-08-16 14:20:00|28394.28|28394.28|28355.2|28355.2|28394.28|28394.28|28351.26|28351.26|0
1629123900000|2021-08-16 14:25:00|28355.8|28355.8|28363.96|28363.96|28370.3|28370.3|28348.13|28348.13|0
1629124200000|2021-08-16 14:30:00|28371.03|28371.03|28337.12|28337.12|28374.56|28374.56|28322.98|28322.98|0
1629124500000|2021-08-16 14:35:00|28333.58|28333.58|28343.69|28343.69|28343.69|28343.69|28326.71|28326.71|0
1629124800000|2021-08-16 14:40:00|28340.15|28340.15|28308.82|28308.82|28340.75|28340.75|28301.51|28301.51|0
1629125100000|2021-08-16 14:45:00|28308.22|28308.22|28333.21|28333.21|28340.28|28340.28|28297.21|28297.21|0
1629125400000|2021-08-16 14:50:00|28336.74|28336.74|28347.04|28347.04|28358.44|28358.44|28333.45|28333.45|0
1629125700000|2021-08-16 14:55:00|28350.57|28350.57|28342.54|28342.54|28359.62|28359.62|28310.13|28310.13|0
1629126000000|2021-08-16 15:00:00|28343.14|28343.14|28368.08|28368.08|28368.08|28368.08|28331.94|28331.94|0
1629126300000|2021-08-16 15:05:00|28367.84|28367.84|28362.14|28362.14|28371.54|28371.54|28353.87|28353.87|0
1629126600000|2021-08-16 15:10:00|28358.6|28358.6|28363.84|28363.84|28364.25|28364.25|28345.98|28345.98|0
1629126900000|2021-08-16 15:15:00|28364.57|28364.57|28357.71|28357.71|28370.1|28370.1|28354.15|28354.15|0
1629127200000|2021-08-16 15:20:00|28361.25|28361.25|28383.28|28383.28|28384.48|28384.48|28361.25|28361.25|0
1629127500000|2021-08-16 15:25:00|28383.88|28383.88|28372.22|28372.22|28411.2|28411.2|28368.9|28368.9|0
1629184500000|2021-08-17 07:15:00|28214.81|28214.81|28222.67|28222.67|28233.69|28233.69|28193.6|28193.6|0
1629184800000|2021-08-17 07:20:00|28219.14|28219.14|28197.93|28197.93|28228.61|28228.61|28188.53|28188.53|0
1629185100000|2021-08-17 07:25:00|28208.54|28208.54|28220.59|28220.59|28244.85|28244.85|28208.54|28208.54|0
1629185400000|2021-08-17 07:30:00|28227.66|28227.66|28273.93|28273.93|28273.93|28273.93|28210.81|28210.81|0
1629185700000|2021-08-17 07:35:00|28281|28281|28318.33|28318.33|28321.86|28321.86|28273.93|28273.93|0
1629186000000|2021-08-17 07:40:00|28328.93|28328.93|28348.5|28348.5|28369.84|28369.84|28328.93|28328.93|0
1629186300000|2021-08-17 07:45:00|28355.57|28355.57|28369.28|28369.28|28376.95|28376.95|28350.4|28350.4|0
1629186600000|2021-08-17 07:50:00|28372.81|28372.81|28334.75|28334.75|28384.84|28384.84|28334.75|28334.75|0
1629186900000|2021-08-17 07:55:00|28341.82|28341.82|28339.68|28339.68|28345.54|28345.54|28318.47|28318.47|0
1629187200000|2021-08-17 08:00:00|28340.5|28340.5|28358.77|28358.77|28370.39|28370.39|28340.5|28340.5|0
1629187500000|2021-08-17 08:05:00|28355.24|28355.24|28341.7|28341.7|28358.77|28358.77|28336.96|28336.96|0
1629187800000|2021-08-17 08:10:00|28341.1|28341.1|28344.97|28344.97|28352.04|28352.04|28326.71|28326.71|0
1629188100000|2021-08-17 08:15:00|28348.51|28348.51|28334.01|28334.01|28353.24|28353.24|28334.01|28334.01|0
1629188400000|2021-08-17 08:20:00|28333.19|28333.19|28354.23|28354.23|28354.23|28354.23|28329.24|28329.24|0
1629188700000|2021-08-17 08:25:00|28354.83|28354.83|28345.75|28345.75|28362.38|28362.38|28342.81|28342.81|0
1629189000000|2021-08-17 08:30:00|28342.21|28342.21|28330.6|28330.6|28342.21|28342.21|28326.46|28326.46|0
1629189300000|2021-08-17 08:35:00|28331.8|28331.8|28357.34|28357.34|28357.34|28357.34|28331.8|28331.8|0
1629189600000|2021-08-17 08:40:00|28360.88|28360.88|28342.12|28342.12|28378.55|28378.55|28341.52|28341.52|0
1629189900000|2021-08-17 08:45:00|28345.66|28345.66|28375.96|28375.96|28382.81|28382.81|28345.66|28345.66|0
1629190200000|2021-08-17 08:50:00|28379.49|28379.49|28369.49|28369.49|28380.09|28380.09|28361.82|28361.82|0
1629190500000|2021-08-17 08:55:00|28365.95|28365.95|28374.87|28374.87|28376.56|28376.56|28362.42|28362.42|0
1629190800000|2021-08-17 09:00:00|28375.47|28375.47|28345.39|28345.39|28379.01|28379.01|28345.39|28345.39|0
1629191100000|2021-08-17 09:05:00|28341.85|28341.85|28320.89|28320.89|28352.22|28352.22|28320.89|28320.89|0
1629191400000|2021-08-17 09:10:00|28317.35|28317.35|28336.83|28336.83|28351.57|28351.57|28317.35|28317.35|0
1629191700000|2021-08-17 09:15:00|28333.29|28333.29|28344.38|28344.38|28344.98|28344.98|28329.76|28329.76|0
1629192000000|2021-08-17 09:20:00|28343.56|28343.56|28359.16|28359.16|28359.16|28359.16|28336.49|28336.49|0
1629192300000|2021-08-17 09:25:00|28359.98|28359.98|28355.71|28355.71|28379.67|28379.67|28346.67|28346.67|0
1629192600000|2021-08-17 09:30:00|28352.18|28352.18|28350.31|28350.31|28360.67|28360.67|28350.31|28350.31|0
1629192900000|2021-08-17 09:35:00|28353.84|28353.84|28326.16|28326.16|28353.84|28353.84|28326.16|28326.16|0
1629193200000|2021-08-17 09:40:00|28322.63|28322.63|28324.96|28324.96|28326.76|28326.76|28318.49|28318.49|0
1629193500000|2021-08-17 09:45:00|28321.43|28321.43|28324.6|28324.6|28324.6|28324.6|28314|28314|0
1629193800000|2021-08-17 09:50:00|28325.42|28325.42|28348.65|28348.65|28348.65|28348.65|28321.89|28321.89|0
1629194100000|2021-08-17 09:55:00|28352.19|28352.19|28353.01|28353.01|28353.01|28353.01|28348.65|28348.65|0
1629194400000|2021-08-17 10:00:00|28356.54|28356.54|28349.6|28349.6|28360.08|28360.08|28348.87|28348.87|0
1629194700000|2021-08-17 10:05:00|28349|28349|28355.11|28355.11|28359.84|28359.84|28349|28349|0
1629195000000|2021-08-17 10:10:00|28356.91|28356.91|28357.51|28357.51|28368.72|28368.72|28356.91|28356.91|0
1629195300000|2021-08-17 10:15:00|28359.28|28359.28|28358.93|28358.93|28372.25|28372.25|28358.93|28358.93|0
1629195600000|2021-08-17 10:20:00|28362.47|28362.47|28364.84|28364.84|28370.14|28370.14|28356|28356|0
1629195900000|2021-08-17 10:25:00|28359.53|28359.53|28349.84|28349.84|28359.75|28359.75|28339.24|28339.24|0
1629196200000|2021-08-17 10:30:00|28353.38|28353.38|28353.16|28353.16|28360.45|28360.45|28346.09|28346.09|0
1629196500000|2021-08-17 10:35:00|28356.69|28356.69|28354.6|28354.6|28361.67|28361.67|28338.42|28338.42|0
1629196800000|2021-08-17 10:40:00|28358.14|28358.14|28347.53|28347.53|28358.14|28358.14|28346.93|28346.93|0
1629197100000|2021-08-17 10:45:00|28347.77|28347.77|28349.58|28349.58|28351.31|28351.31|28347.77|28347.77|0
1629197400000|2021-08-17 10:50:00|28356.64|28356.64|28351.21|28351.21|28359.7|28359.7|28351.21|28351.21|0
1629197700000|2021-08-17 10:55:00|28347.67|28347.67|28354.65|28354.65|28361.72|28361.72|28344.14|28344.14|0
1629198000000|2021-08-17 11:00:00|28351.11|28351.11|28365.47|28365.47|28371.97|28371.97|28351.11|28351.11|0
1629198300000|2021-08-17 11:05:00|28369.01|28369.01|28360.52|28360.52|28369.01|28369.01|28360.52|28360.52|0
1629198600000|2021-08-17 11:10:00|28364.05|28364.05|28355.78|28355.78|28364.05|28364.05|28355.78|28355.78|0
1629198900000|2021-08-17 11:15:00|28352.24|28352.24|28333.97|28333.97|28359.31|28359.31|28333.97|28333.97|0
1629199200000|2021-08-17 11:20:00|28337.5|28337.5|28354.36|28354.36|28354.36|28354.36|28333.97|28333.97|0
1629199500000|2021-08-17 11:25:00|28353.76|28353.76|28349.02|28349.02|28353.76|28353.76|28345.49|28345.49|0
1629199800000|2021-08-17 11:30:00|28348.42|28348.42|28343.08|28343.08|28349.02|28349.02|28339.55|28339.55|0
1629200100000|2021-08-17 11:35:00|28346.62|28346.62|28339.55|28339.55|28346.62|28346.62|28339.55|28339.55|0
1629200400000|2021-08-17 11:40:00|28343.08|28343.08|28349|28349|28349|28349|28339.31|28339.31|0
1629200700000|2021-08-17 11:45:00|28356.07|28356.07|28357.23|28357.23|28357.23|28357.23|28349.6|28349.6|0
1629201000000|2021-08-17 11:50:00|28359|28359|28381.05|28381.05|28381.05|28381.05|28359|28359|0
1629201300000|2021-08-17 11:55:00|28377.52|28377.52|28369.85|28369.85|28377.52|28377.52|28368.08|28368.08|0
1629201600000|2021-08-17 12:00:00|28369.25|28369.25|28356.27|28356.27|28369.25|28369.25|28354.51|28354.51|0
1629201900000|2021-08-17 12:05:00|28354.51|28354.51|28358.53|28358.53|28358.64|28358.64|28353.91|28353.91|0
1629202200000|2021-08-17 12:10:00|28354.99|28354.99|28345.21|28345.21|28356.76|28356.76|28345.21|28345.21|0
1629202500000|2021-08-17 12:15:00|28344.61|28344.61|28337.72|28337.72|28346.24|28346.24|28337.72|28337.72|0
1629202800000|2021-08-17 12:20:00|28341.26|28341.26|28336.08|28336.08|28346.69|28346.69|28334.88|28334.88|0
1629203100000|2021-08-17 12:25:00|28339.62|28339.62|28346.31|28346.31|28346.31|28346.31|28332.17|28332.17|0
1629203400000|2021-08-17 12:30:00|28349.84|28349.84|28340.75|28340.75|28361.26|28361.26|28340.75|28340.75|0
1629203700000|2021-08-17 12:35:00|28337.21|28337.21|28333.56|28333.56|28340.75|28340.75|28326.49|28326.49|0
1629204000000|2021-08-17 12:40:00|28333.08|28333.08|28334.5|28334.5|28337.21|28337.21|28323.07|28323.07|0
1629204300000|2021-08-17 12:45:00|28341.57|28341.57|28332.38|28332.38|28341.57|28341.57|28322.69|28322.69|0
1629204600000|2021-08-17 12:50:00|28328.85|28328.85|28338.83|28338.83|28343.21|28343.21|28328.85|28328.85|0
1629204900000|2021-08-17 12:55:00|28335.3|28335.3|28323.25|28323.25|28342.12|28342.12|28323.25|28323.25|0
1629205200000|2021-08-17 13:00:00|28326.78|28326.78|28347.39|28347.39|28347.99|28347.99|28326.78|28326.78|0
1629205500000|2021-08-17 13:05:00|28343.86|28343.86|28333.03|28333.03|28346.57|28346.57|28332.43|28332.43|0
1629205800000|2021-08-17 13:10:00|28336.57|28336.57|28339.74|28339.74|28339.74|28339.74|28335.97|28335.97|0
1629206100000|2021-08-17 13:15:00|28336.21|28336.21|28323.84|28323.84|28343.28|28343.28|28323.84|28323.84|0
1629206400000|2021-08-17 13:20:00|28332.93|28332.93|28339.02|28339.02|28350.22|28350.22|28332.55|28332.55|0
1629206700000|2021-08-17 13:25:00|28335.48|28335.48|28337.64|28337.64|28343.22|28343.22|28334.11|28334.11|0
1629207000000|2021-08-17 13:30:00|28338.24|28338.24|28362.68|28362.68|28377.42|28377.42|28335.53|28335.53|0
1629207300000|2021-08-17 13:35:00|28357.37|28357.37|28350.05|28350.05|28366.21|28366.21|28343.58|28343.58|0
1629207600000|2021-08-17 13:40:00|28353.59|28353.59|28360.66|28360.66|28364.19|28364.19|28337.64|28337.64|0
1629207900000|2021-08-17 13:45:00|28361.26|28361.26|28344.42|28344.42|28364.19|28364.19|28339.45|28339.45|0
1629208200000|2021-08-17 13:50:00|28351.49|28351.49|28348.56|28348.56|28352.09|28352.09|28344.42|28344.42|0
1629208500000|2021-08-17 13:55:00|28349.16|28349.16|28351.81|28351.81|28351.81|28351.81|28342.09|28342.09|0
1629208800000|2021-08-17 14:00:00|28352.41|28352.41|28339.95|28339.95|28355.94|28355.94|28327.62|28327.62|0
1629209100000|2021-08-17 14:05:00|28343.49|28343.49|28341.3|28341.3|28357.63|28357.63|28339.95|28339.95|0
1629209400000|2021-08-17 14:10:00|28344.83|28344.83|28342.7|28342.7|28349.38|28349.38|28336.22|28336.22|0
1629209700000|2021-08-17 14:15:00|28346.23|28346.23|28335.63|28335.63|28350.37|28350.37|28328.15|28328.15|0
1629210000000|2021-08-17 14:20:00|28328.56|28328.56|28320.07|28320.07|28332.09|28332.09|28317.95|28317.95|0
1629210300000|2021-08-17 14:25:00|28327.14|28327.14|28316.09|28316.09|28344.81|28344.81|28316.09|28316.09|0
1629210600000|2021-08-17 14:30:00|28319.63|28319.63|28304.84|28304.84|28326.1|28326.1|28304.84|28304.84|0
1629210900000|2021-08-17 14:35:00|28304.43|28304.43|28292.28|28292.28|28307.55|28307.55|28287.55|28287.55|0
1629211200000|2021-08-17 14:40:00|28288.75|28288.75|28296.92|28296.92|28304.81|28304.81|28284.81|28284.81|0
1629211500000|2021-08-17 14:45:00|28303.99|28303.99|28315.01|28315.01|28315.01|28315.01|28296.92|28296.92|0
1629211800000|2021-08-17 14:50:00|28315.61|28315.61|28334.29|28334.29|28334.29|28334.29|28312.07|28312.07|0
1629212100000|2021-08-17 14:55:00|28337.83|28337.83|28348|28348|28351.54|28351.54|28329.92|28329.92|0
1629212400000|2021-08-17 15:00:00|28348.41|28348.41|28336.33|28336.33|28348.41|28348.41|28336.33|28336.33|0
1629212700000|2021-08-17 15:05:00|28339.87|28339.87|28340.07|28340.07|28346.94|28346.94|28339.83|28339.83|0
1629213000000|2021-08-17 15:10:00|28343.6|28343.6|28338.45|28338.45|28348.91|28348.91|28338.21|28338.21|0
1629213300000|2021-08-17 15:15:00|28337.85|28337.85|28338.14|28338.14|28345.21|28345.21|28333.35|28333.35|0
1629213600000|2021-08-17 15:20:00|28337.73|28337.73|28336.72|28336.72|28344.8|28344.8|28336.72|28336.72|0
1629213900000|2021-08-17 15:25:00|28340.26|28340.26|28324.91|28324.91|28340.26|28340.26|28305.94|28305.94|0
1629270900000|2021-08-18 07:15:00|28351.76|28351.76|28343.39|28343.39|28362.36|28362.36|28322.66|28322.66|0
1629271200000|2021-08-18 07:20:00|28350.46|28350.46|28363.69|28363.69|28370.76|28370.76|28350.46|28350.46|0
1629271500000|2021-08-18 07:25:00|28363.28|28363.28|28355.59|28355.59|28373.67|28373.67|28351.45|28351.45|0
1629271800000|2021-08-18 07:30:00|28355.1|28355.1|28325.07|28325.07|28355.1|28355.1|28319.2|28319.2|0
1629272100000|2021-08-18 07:35:00|28318|28318|28356.5|28356.5|28364.77|28364.77|28309.73|28309.73|0
1629272400000|2021-08-18 07:40:00|28360.03|28360.03|28336.83|28336.83|28365.18|28365.18|28336.83|28336.83|0
1629272700000|2021-08-18 07:45:00|28340.36|28340.36|28339.93|28339.93|28343.05|28343.05|28325.62|28325.62|0
1629273000000|2021-08-18 07:50:00|28340.53|28340.53|28345.93|28345.93|28352.94|28352.94|28340.53|28340.53|0
1629273300000|2021-08-18 07:55:00|28347.13|28347.13|28350.24|28350.24|28358.1|28358.1|28346.89|28346.89|0
1629273600000|2021-08-18 08:00:00|28349.83|28349.83|28352.13|28352.13|28353.36|28353.36|28331.55|28331.55|0
1629273900000|2021-08-18 08:05:00|28348.6|28348.6|28317.38|28317.38|28360.89|28360.89|28306.78|28306.78|0
1629274200000|2021-08-18 08:10:00|28310.31|28310.31|28309.96|28309.96|28313.61|28313.61|28305.69|28305.69|0
1629274500000|2021-08-18 08:15:00|28306.42|28306.42|28293.48|28293.48|28310.56|28310.56|28289.95|28289.95|0
1629274800000|2021-08-18 08:20:00|28289.95|28289.95|28257.72|28257.72|28294.08|28294.08|28257.72|28257.72|0
1629275100000|2021-08-18 08:25:00|28268.33|28268.33|28257.53|28257.53|28268.33|28268.33|28255.32|28255.32|0
1629275400000|2021-08-18 08:30:00|28254|28254|28258.13|28258.13|28258.73|28258.73|28236.32|28236.32|0
1629275700000|2021-08-18 08:35:00|28254.6|28254.6|28290.55|28290.55|28294.08|28294.08|28250.46|28250.46|0
1629276000000|2021-08-18 08:40:00|28294.08|28294.08|28299.23|28299.23|28306.3|28306.3|28294.08|28294.08|0
1629276300000|2021-08-18 08:45:00|28295.69|28295.69|28285.74|28285.74|28295.69|28295.69|28278.26|28278.26|0
1629276600000|2021-08-18 08:50:00|28292.81|28292.81|28302.21|28302.21|28310.48|28310.48|28292.81|28292.81|0
1629276900000|2021-08-18 08:55:00|28298.68|28298.68|28348.82|28348.82|28348.82|28348.82|28298.68|28298.68|0
1629277200000|2021-08-18 09:00:00|28341.75|28341.75|28334.68|28334.68|28341.75|28341.75|28327.01|28327.01|0
1629277500000|2021-08-18 09:05:00|28338.21|28338.21|28359.95|28359.95|28359.95|28359.95|28337.8|28337.8|0
1629277800000|2021-08-18 09:10:00|28360.55|28360.55|28346.6|28346.6|28361.15|28361.15|28343.07|28343.07|0
1629278100000|2021-08-18 09:15:00|28346.36|28346.36|28336.6|28336.6|28346.36|28346.36|28335.99|28335.99|0
1629278400000|2021-08-18 09:20:00|28343.67|28343.67|28342.59|28342.59|28346.72|28346.72|28342.59|28342.59|0
1629278700000|2021-08-18 09:25:00|28346.12|28346.12|28385.97|28385.97|28389.5|28389.5|28345.88|28345.88|0
1629279000000|2021-08-18 09:30:00|28382.43|28382.43|28376.4|28376.4|28382.43|28382.43|28372.02|28372.02|0
1629279300000|2021-08-18 09:35:00|28376.81|28376.81|28388.3|28388.3|28391.36|28391.36|28376.81|28376.81|0
1629279600000|2021-08-18 09:40:00|28384.77|28384.77|28370.75|28370.75|28384.77|28384.77|28370.75|28370.75|0
1629279900000|2021-08-18 09:45:00|28370.15|28370.15|28374.41|28374.41|28383.69|28383.69|28369.55|28369.55|0
1629280200000|2021-08-18 09:50:00|28374.82|28374.82|28367.75|28367.75|28375.42|28375.42|28364.81|28364.81|0
1629280500000|2021-08-18 09:55:00|28368.16|28368.16|28348.03|28348.03|28371.69|28371.69|28348.03|28348.03|0
1629280800000|2021-08-18 10:00:00|28348.27|28348.27|28342.71|28342.71|28351.81|28351.81|28334.63|28334.63|0
1629281100000|2021-08-18 10:05:00|28342.11|28342.11|28314.97|28314.97|28345.65|28345.65|28314.97|28314.97|0
1629281400000|2021-08-18 10:10:00|28314.36|28314.36|28310.23|28310.23|28320.83|28320.83|28303.16|28303.16|0
1629281700000|2021-08-18 10:15:00|28310.83|28310.83|28306.5|28306.5|28317.3|28317.3|28305.3|28305.3|0
1629282000000|2021-08-18 10:20:00|28302.97|28302.97|28303.5|28303.5|28303.5|28303.5|28289.36|28289.36|0
1629282300000|2021-08-18 10:25:00|28304.1|28304.1|28325.75|28325.75|28326.16|28326.16|28304.1|28304.1|0
1629282600000|2021-08-18 10:30:00|28326.35|28326.35|28336.66|28336.66|28340.8|28340.8|28326.35|28326.35|0
1629282900000|2021-08-18 10:35:00|28340.2|28340.2|28342.24|28342.24|28349.31|28349.31|28340.2|28340.2|0
1629283200000|2021-08-18 10:40:00|28342|28342|28355.01|28355.01|28361.48|28361.48|28342|28342|0
1629283500000|2021-08-18 10:45:00|28354.77|28354.77|28349.66|28349.66|28354.77|28354.77|28342.35|28342.35|0
1629283800000|2021-08-18 10:50:00|28353.2|28353.2|28372.78|28372.78|28376.31|28376.31|28353.2|28353.2|0
1629284100000|2021-08-18 10:55:00|28369.24|28369.24|28365.54|28365.54|28372.37|28372.37|28354.28|28354.28|0
1629284400000|2021-08-18 11:00:00|28372.61|28372.61|28366.55|28366.55|28380.69|28380.69|28363.62|28363.62|0
1629284700000|2021-08-18 11:05:00|28363.02|28363.02|28365.66|28365.66|28365.66|28365.66|28347.98|28347.98|0
1629285000000|2021-08-18 11:10:00|28362.12|28362.12|28338.94|28338.94|28362.12|28362.12|28338.7|28338.7|0
1629285300000|2021-08-18 11:15:00|28342.48|28342.48|28320.42|28320.42|28342.48|28342.48|28313.96|28313.96|0
1629285600000|2021-08-18 11:20:00|28323.96|28323.96|28322.04|28322.04|28329.11|28329.11|28316.7|28316.7|0
1629285900000|2021-08-18 11:25:00|28318.5|28318.5|28328.29|28328.29|28332.64|28332.64|28317.27|28317.27|0
1629286200000|2021-08-18 11:30:00|28328.53|28328.53|28329.25|28329.25|28332.55|28332.55|28327.21|28327.21|0
1629286500000|2021-08-18 11:35:00|28328.65|28328.65|28335.94|28335.94|28335.94|28335.94|28328.41|28328.41|0
1629286800000|2021-08-18 11:40:00|28335.7|28335.7|28331.08|28331.08|28335.7|28335.7|28323.77|28323.77|0
1629287100000|2021-08-18 11:45:00|28330.84|28330.84|28362.24|28362.24|28372.85|28372.85|28328.82|28328.82|0
1629287400000|2021-08-18 11:50:00|28361.64|28361.64|28347.5|28347.5|28376.19|28376.19|28347.5|28347.5|0
1629287700000|2021-08-18 11:55:00|28347.91|28347.91|28350.72|28350.72|28358.52|28358.52|28347.91|28347.91|0
1629288000000|2021-08-18 12:00:00|28351.92|28351.92|28356.95|28356.95|28357.55|28357.55|28346.94|28346.94|0
1629288300000|2021-08-18 12:05:00|28360.48|28360.48|28355.75|28355.75|28360.48|28360.48|28355.75|28355.75|0
1629288600000|2021-08-18 12:10:00|28352.21|28352.21|28355.14|28355.14|28359.28|28359.28|28352.21|28352.21|0
1629288900000|2021-08-18 12:15:00|28358.68|28358.68|28391.09|28391.09|28391.09|28391.09|28355.14|28355.14|0
1629289200000|2021-08-18 12:20:00|28387.56|28387.56|28377.08|28377.08|28387.56|28387.56|28376.35|28376.35|0
1629289500000|2021-08-18 12:25:00|28373.55|28373.55|28377.08|28377.08|28380.62|28380.62|28362.94|28362.94|0
1629289800000|2021-08-18 12:30:00|28380.62|28380.62|28391.63|28391.63|28391.63|28391.63|28380.62|28380.62|0
1629290100000|2021-08-18 12:35:00|28392.23|28392.23|28385.11|28385.11|28392.23|28392.23|28380.62|28380.62|0
1629290400000|2021-08-18 12:40:00|28385.59|28385.59|28381.82|28381.82|28385.84|28385.84|28374.99|28374.99|0
1629290700000|2021-08-18 12:45:00|28381.57|28381.57|28356.42|28356.42|28381.57|28381.57|28356.42|28356.42|0
1629291000000|2021-08-18 12:50:00|28359.96|28359.96|28375.71|28375.71|28379.24|28379.24|28359.96|28359.96|0
1629291300000|2021-08-18 12:55:00|28371.57|28371.57|28372.22|28372.22|28372.22|28372.22|28361.21|28361.21|0
1629291600000|2021-08-18 13:00:00|28372.46|28372.46|28369.94|28369.94|28385.64|28385.64|28369.17|28369.17|0
1629291900000|2021-08-18 13:05:00|28373.48|28373.48|28348.33|28348.33|28373.48|28373.48|28348.33|28348.33|0
1629292200000|2021-08-18 13:10:00|28348.57|28348.57|28339.41|28339.41|28358.04|28358.04|28339.41|28339.41|0
1629292500000|2021-08-18 13:15:00|28332.34|28332.34|28349.89|28349.89|28354.03|28354.03|28332.34|28332.34|0
1629292800000|2021-08-18 13:20:00|28349.29|28349.29|28355.59|28355.59|28357.45|28357.45|28344.99|28344.99|0
1629293100000|2021-08-18 13:25:00|28359.13|28359.13|28341.46|28341.46|28359.73|28359.73|28340.25|28340.25|0
1629293400000|2021-08-18 13:30:00|28337.92|28337.92|28342.77|28342.77|28358.65|28358.65|28326.35|28326.35|0
1629293700000|2021-08-18 13:35:00|28346.31|28346.31|28334.69|28334.69|28349.84|28349.84|28324.09|28324.09|0
1629294000000|2021-08-18 13:40:00|28331.16|28331.16|28351.88|28351.88|28359.8|28359.8|28316.78|28316.78|0
1629294300000|2021-08-18 13:45:00|28352.48|28352.48|28394.9|28394.9|28406.11|28406.11|28338.34|28338.34|0
1629294600000|2021-08-18 13:50:00|28401.97|28401.97|28393.94|28393.94|28405.51|28405.51|28384.3|28384.3|0
1629294900000|2021-08-18 13:55:00|28397.48|28397.48|28405.27|28405.27|28411.62|28411.62|28397.24|28397.24|0
1629295200000|2021-08-18 14:00:00|28412.34|28412.34|28403.11|28403.11|28412.34|28412.34|28398.74|28398.74|0
1629295500000|2021-08-18 14:05:00|28399.58|28399.58|28407.82|28407.82|28407.82|28407.82|28366.94|28366.94|0
1629295800000|2021-08-18 14:10:00|28404.29|28404.29|28425.93|28425.93|28426.13|28426.13|28403.69|28403.69|0
1629296100000|2021-08-18 14:15:00|28426.34|28426.34|28416.34|28416.34|28436.95|28436.95|28416.34|28416.34|0
1629296400000|2021-08-18 14:20:00|28423.41|28423.41|28413.6|28413.6|28426.54|28426.54|28407.06|28407.06|0
1629296700000|2021-08-18 14:25:00|28414.2|28414.2|28416.41|28416.41|28440.75|28440.75|28414.2|28414.2|0
1629297000000|2021-08-18 14:30:00|28419.95|28419.95|28444.16|28444.16|28447.7|28447.7|28416.41|28416.41|0
1629297300000|2021-08-18 14:35:00|28447.7|28447.7|28417.57|28417.57|28447.7|28447.7|28410.5|28410.5|0
1629297600000|2021-08-18 14:40:00|28414.03|28414.03|28392.87|28392.87|28414.44|28414.44|28378.49|28378.49|0
1629297900000|2021-08-18 14:45:00|28389.34|28389.34|28405.04|28405.04|28408.57|28408.57|28382.63|28382.63|0
1629298200000|2021-08-18 14:50:00|28401.5|28401.5|28402.1|28402.1|28408.57|28408.57|28387.36|28387.36|0
1629298500000|2021-08-18 14:55:00|28405.64|28405.64|28410.69|28410.69|28414.51|28414.51|28398.57|28398.57|0
1629298800000|2021-08-18 15:00:00|28407.16|28407.16|28368.16|28368.16|28407.16|28407.16|28368.16|28368.16|0
1629299100000|2021-08-18 15:05:00|28368.4|28368.4|28345.87|28345.87|28371.93|28371.93|28323.58|28323.58|0
1629299400000|2021-08-18 15:10:00|28342.33|28342.33|28306.58|28306.58|28349.4|28349.4|28303.05|28303.05|0
1629299700000|2021-08-18 15:15:00|28310.12|28310.12|28313.46|28313.46|28317|28317|28292.25|28292.25|0
1629300000000|2021-08-18 15:20:00|28313.22|28313.22|28289.39|28289.39|28314.42|28314.42|28275.25|28275.25|0
1629300300000|2021-08-18 15:25:00|28289.15|28289.15|28334.43|28334.43|28337.96|28337.96|28289.15|28289.15|0
1629357300000|2021-08-19 07:15:00|27991.21|27991.21|27962.71|27962.71|27995.96|27995.96|27909.29|27909.29|0
1629357600000|2021-08-19 07:20:00|27959.18|27959.18|27979.49|27979.49|27998.9|27998.9|27951.74|27951.74|0
1629357900000|2021-08-19 07:25:00|27993.63|27993.63|27961.78|27961.78|27999.69|27999.69|27924.23|27924.23|0
1629358200000|2021-08-19 07:30:00|27972.39|27972.39|27923.19|27923.19|27977.15|27977.15|27902.5|27902.5|0
1629358500000|2021-08-19 07:35:00|27919.66|27919.66|27925.22|27925.22|27925.22|27925.22|27861.87|27861.87|0
1629358800000|2021-08-19 07:40:00|27921.08|27921.08|27948.67|27948.67|27948.67|27948.67|27913.41|27913.41|0
1629359100000|2021-08-19 07:45:00|27948.07|27948.07|27961.82|27961.82|27961.82|27961.82|27914.76|27914.76|0
1629359400000|2021-08-19 07:50:00|27958.28|27958.28|27908.29|27908.29|27958.28|27958.28|27892.95|27892.95|0
1629359700000|2021-08-19 07:55:00|27907.69|27907.69|27926.26|27926.26|27926.26|27926.26|27897.68|27897.68|0
1629360000000|2021-08-19 08:00:00|27922.73|27922.73|27883.13|27883.13|27922.73|27922.73|27882.87|27882.87|0
1629360300000|2021-08-19 08:05:00|27886.66|27886.66|27865.62|27865.62|27886.66|27886.66|27838.47|27838.47|0
1629360600000|2021-08-19 08:10:00|27865.02|27865.02|27859.39|27859.39|27865.02|27865.02|27845.3|27845.3|0
1629360900000|2021-08-19 08:15:00|27859.99|27859.99|27830.15|27830.15|27859.99|27859.99|27827.46|27827.46|0
1629361200000|2021-08-19 08:20:00|27830.75|27830.75|27796.42|27796.42|27830.75|27830.75|27781.15|27781.15|0
1629361500000|2021-08-19 08:25:00|27797.02|27797.02|27789.41|27789.41|27797.02|27797.02|27756.11|27756.11|0
1629361800000|2021-08-19 08:30:00|27782.34|27782.34|27784.15|27784.15|27787.08|27787.08|27745.38|27745.38|0
1629362100000|2021-08-19 08:35:00|27784.63|27784.63|27794.39|27794.39|27794.39|27794.39|27766.11|27766.11|0
1629362400000|2021-08-19 08:40:00|27787.32|27787.32|27809.73|27809.73|27809.73|27809.73|27776.72|27776.72|0
1629362700000|2021-08-19 08:45:00|27813.27|27813.27|27743.2|27743.2|27820.34|27820.34|27739.66|27739.66|0
1629363000000|2021-08-19 08:50:00|27739.66|27739.66|27752.79|27752.79|27752.79|27752.79|27728.65|27728.65|0
1629363300000|2021-08-19 08:55:00|27749.25|27749.25|27792.37|27792.37|27792.37|27792.37|27749.25|27749.25|0
1629363600000|2021-08-19 09:00:00|27800.04|27800.04|27805.03|27805.03|27805.03|27805.03|27776.75|27776.75|0
1629363900000|2021-08-19 09:05:00|27801.49|27801.49|27766.46|27766.46|27801.49|27801.49|27759.39|27759.39|0
1629364200000|2021-08-19 09:10:00|27762.92|27762.92|27759.99|27759.99|27783.22|27783.22|27759.99|27759.99|0
1629364500000|2021-08-19 09:15:00|27749.38|27749.38|27716.84|27716.84|27749.38|27749.38|27678.46|27678.46|0
1629364800000|2021-08-19 09:20:00|27713.3|27713.3|27738.24|27738.24|27739.44|27739.44|27702.7|27702.7|0
1629365100000|2021-08-19 09:25:00|27734.7|27734.7|27745.68|27745.68|27764.37|27764.37|27734.7|27734.7|0
1629365400000|2021-08-19 09:30:00|27742.15|27742.15|27773.94|27773.94|27777.48|27777.48|27730.17|27730.17|0
1629365700000|2021-08-19 09:35:00|27770.41|27770.41|27747.11|27747.11|27771.25|27771.25|27747.11|27747.11|0
1629366000000|2021-08-19 09:40:00|27747.52|27747.52|27748.12|27748.12|27761.85|27761.85|27736.5|27736.5|0
1629366300000|2021-08-19 09:45:00|27747.71|27747.71|27787|27787|27787|27787|27747.71|27747.71|0
1629366600000|2021-08-19 09:50:00|27790.54|27790.54|27809.99|27809.99|27809.99|27809.99|27777|27777|0
1629366900000|2021-08-19 09:55:00|27813.52|27813.52|27829.44|27829.44|27833.46|27833.46|27811.17|27811.17|0
1629367200000|2021-08-19 10:00:00|27832.98|27832.98|27858.32|27858.32|27865.39|27865.39|27832.98|27832.98|0
1629367500000|2021-08-19 10:05:00|27858.92|27858.92|27869.94|27869.94|27884.68|27884.68|27848.32|27848.32|0
1629367800000|2021-08-19 10:10:00|27866.4|27866.4|27865.51|27865.51|27869.94|27869.94|27855.8|27855.8|0
1629368100000|2021-08-19 10:15:00|27865.75|27865.75|27828|27828|27865.99|27865.99|27820.93|27820.93|0
1629368400000|2021-08-19 10:20:00|27827.4|27827.4|27851.33|27851.33|27851.33|27851.33|27784.16|27784.16|0
1629368700000|2021-08-19 10:25:00|27847.79|27847.79|27817.83|27817.83|27847.79|27847.79|27808.12|27808.12|0
1629369000000|2021-08-19 10:30:00|27819.03|27819.03|27822.97|27822.97|27833.58|27833.58|27812.37|27812.37|0
1629369300000|2021-08-19 10:35:00|27826.51|27826.51|27820.68|27820.68|27837.11|27837.11|27818.6|27818.6|0
1629369600000|2021-08-19 10:40:00|27817.14|27817.14|27795.74|27795.74|27834.82|27834.82|27788.07|27788.07|0
1629369900000|2021-08-19 10:45:00|27795.5|27795.5|27828.35|27828.35|27828.35|27828.35|27791.96|27791.96|0
1629370200000|2021-08-19 10:50:00|27821.28|27821.28|27823.73|27823.73|27830.12|27830.12|27810.19|27810.19|0
1629370500000|2021-08-19 10:55:00|27823.24|27823.24|27848.51|27848.51|27848.51|27848.51|27822.76|27822.76|0
1629370800000|2021-08-19 11:00:00|27841.44|27841.44|27855.7|27855.7|27855.7|27855.7|27841.44|27841.44|0
1629371100000|2021-08-19 11:05:00|27852.16|27852.16|27832.88|27832.88|27852.16|27852.16|27821.67|27821.67|0
1629371400000|2021-08-19 11:10:00|27829.34|27829.34|27859.96|27859.96|27859.96|27859.96|27827.66|27827.66|0
1629371700000|2021-08-19 11:15:00|27859.55|27859.55|27888.83|27888.83|27891.77|27891.77|27859.55|27859.55|0
1629372000000|2021-08-19 11:20:00|27892.37|27892.37|27897.16|27897.16|27899.31|27899.31|27879.49|27879.49|0
1629372300000|2021-08-19 11:25:00|27893.63|27893.63|27911.06|27911.06|27911.06|27911.06|27889.61|27889.61|0
1629372600000|2021-08-19 11:30:00|27907.53|27907.53|27926.94|27926.94|27941.08|27941.08|27903.75|27903.75|0
1629372900000|2021-08-19 11:35:00|27923.4|27923.4|27921.96|27921.96|27939.23|27939.23|27921.96|27921.96|0
1629373200000|2021-08-19 11:40:00|27922.21|27922.21|27882.51|27882.51|27923.17|27923.17|27882.32|27882.32|0
1629373500000|2021-08-19 11:45:00|27882.92|27882.92|27869.51|27869.51|27883.4|27883.4|27865.97|27865.97|0
1629373800000|2021-08-19 11:50:00|27865.97|27865.97|27817.4|27817.4|27869.51|27869.51|27810.33|27810.33|0
1629374100000|2021-08-19 11:55:00|27820.93|27820.93|27840.03|27840.03|27840.03|27840.03|27817.4|27817.4|0
1629374400000|2021-08-19 12:00:00|27836.49|27836.49|27835.48|27835.48|27843.61|27843.61|27817.21|27817.21|0
1629374700000|2021-08-19 12:05:00|27839.02|27839.02|27857.29|27857.29|27857.29|27857.29|27839.02|27839.02|0
1629375000000|2021-08-19 12:10:00|27860.83|27860.83|27843.03|27843.03|27860.83|27860.83|27843.03|27843.03|0
1629375300000|2021-08-19 12:15:00|27846.57|27846.57|27843.03|27843.03|27846.57|27846.57|27835.96|27835.96|0
1629375600000|2021-08-19 12:20:00|27842.79|27842.79|27849.91|27849.91|27861.72|27861.72|27842.79|27842.79|0
1629375900000|2021-08-19 12:25:00|27864.05|27864.05|27848.66|27848.66|27867.59|27867.59|27848.66|27848.66|0
1629376200000|2021-08-19 12:30:00|27848.06|27848.06|27859.87|27859.87|27867.54|27867.54|27848.06|27848.06|0
1629376500000|2021-08-19 12:35:00|27852.8|27852.8|27870.47|27870.47|27870.47|27870.47|27849.26|27849.26|0
1629376800000|2021-08-19 12:40:00|27874.01|27874.01|27863.64|27863.64|27886.66|27886.66|27858.91|27858.91|0
1629377100000|2021-08-19 12:45:00|27860.11|27860.11|27818.41|27818.41|27860.11|27860.11|27818.41|27818.41|0
1629377400000|2021-08-19 12:50:00|27814.88|27814.88|27770.92|27770.92|27814.88|27814.88|27770.92|27770.92|0
1629377700000|2021-08-19 12:55:00|27770.32|27770.32|27761.51|27761.51|27777.99|27777.99|27761.51|27761.51|0
1629378000000|2021-08-19 13:00:00|27760.31|27760.31|27774.45|27774.45|27786.86|27786.86|27760.31|27760.31|0
1629378300000|2021-08-19 13:05:00|27777.99|27777.99|27809.2|27809.2|27824.35|27824.35|27774.45|27774.45|0
1629378600000|2021-08-19 13:10:00|27812.74|27812.74|27855.45|27855.45|27862.52|27862.52|27812.74|27812.74|0
1629378900000|2021-08-19 13:15:00|27859.58|27859.58|27864.54|27864.54|27871.8|27871.8|27853.09|27853.09|0
1629379200000|2021-08-19 13:20:00|27861|27861|27864.97|27864.97|27871.97|27871.97|27860.76|27860.76|0
1629379500000|2021-08-19 13:25:00|27861.44|27861.44|27872.64|27872.64|27872.64|27872.64|27854.37|27854.37|0
1629379800000|2021-08-19 13:30:00|27865.57|27865.57|27920.09|27920.09|27923.62|27923.62|27862.2|27862.2|0
1629380100000|2021-08-19 13:35:00|27930.69|27930.69|27936.4|27936.4|27956.88|27956.88|27917.88|27917.88|0
1629380400000|2021-08-19 13:40:00|27932.86|27932.86|27950.69|27950.69|27963.82|27963.82|27897.32|27897.32|0
1629380700000|2021-08-19 13:45:00|27957.76|27957.76|27951.41|27951.41|27984.84|27984.84|27950.69|27950.69|0
1629381000000|2021-08-19 13:50:00|27944.34|27944.34|27966.03|27966.03|27990.77|27990.77|27939.48|27939.48|0
1629381300000|2021-08-19 13:55:00|27958.96|27958.96|27961.89|27961.89|27976.03|27976.03|27946.67|27946.67|0
1629381600000|2021-08-19 14:00:00|27969.56|27969.56|27935.76|27935.76|27985.12|27985.12|27932.22|27932.22|0
1629381900000|2021-08-19 14:05:00|27932.22|27932.22|27901.3|27901.3|27937.85|27937.85|27901.3|27901.3|0
1629382200000|2021-08-19 14:10:00|27904.83|27904.83|27907.11|27907.11|27922.51|27922.51|27904.83|27904.83|0
1629382500000|2021-08-19 14:15:00|27900.04|27900.04|27910.52|27910.52|27922.33|27922.33|27890.15|27890.15|0
1629382800000|2021-08-19 14:20:00|27914.06|27914.06|27913.65|27913.65|27924.25|27924.25|27902.25|27902.25|0
1629383100000|2021-08-19 14:25:00|27913.05|27913.05|27888.5|27888.5|27913.65|27913.65|27888.33|27888.33|0
1629383400000|2021-08-19 14:30:00|27892.04|27892.04|27868.13|27868.13|27907.38|27907.38|27864.59|27864.59|0
1629383700000|2021-08-19 14:35:00|27866.93|27866.93|27833.54|27833.54|27866.93|27866.93|27830.49|27830.49|0
1629384000000|2021-08-19 14:40:00|27830.01|27830.01|27792.06|27792.06|27833.54|27833.54|27789.72|27789.72|0
1629384300000|2021-08-19 14:45:00|27795.59|27795.59|27817.93|27817.93|27825|27825|27795.59|27795.59|0
1629384600000|2021-08-19 14:50:00|27818.18|27818.18|27830.35|27830.35|27837.18|27837.18|27817.93|27817.93|0
1629384900000|2021-08-19 14:55:00|27833.88|27833.88|27884.98|27884.98|27888.52|27888.52|27833.88|27833.88|0
1629385200000|2021-08-19 15:00:00|27892.05|27892.05|27912.3|27912.3|27923.15|27923.15|27867.91|27867.91|0
1629385500000|2021-08-19 15:05:00|27915.83|27915.83|27904.55|27904.55|27933.12|27933.12|27900.42|27900.42|0
1629385800000|2021-08-19 15:10:00|27915.16|27915.16|27924.05|27924.05|27946.08|27946.08|27915.16|27915.16|0
1629386100000|2021-08-19 15:15:00|27927.59|27927.59|27949.32|27949.32|27949.56|27949.56|27927.59|27927.59|0
1629386400000|2021-08-19 15:20:00|27945.79|27945.79|27987.84|27987.84|27987.84|27987.84|27945.79|27945.79|0
1629386700000|2021-08-19 15:25:00|27984.3|27984.3|27956.36|27956.36|27995.51|27995.51|27944.45|27944.45|0
1629443700000|2021-08-20 07:15:00|27715.54|27715.54|27712.86|27712.86|27737.01|27737.01|27700.67|27700.67|0
1629444000000|2021-08-20 07:20:00|27712.45|27712.45|27756.78|27756.78|27778.59|27778.59|27710.79|27710.79|0
1629444300000|2021-08-20 07:25:00|27749.71|27749.71|27685.4|27685.4|27749.71|27749.71|27662.1|27662.1|0
1629444600000|2021-08-20 07:30:00|27671.26|27671.26|27592.01|27592.01|27671.75|27671.75|27591.41|27591.41|0
1629444900000|2021-08-20 07:35:00|27588.47|27588.47|27506.1|27506.1|27588.47|27588.47|27506.1|27506.1|0
1629445200000|2021-08-20 07:40:00|27513.17|27513.17|27555.99|27555.99|27563.15|27563.15|27513.17|27513.17|0
1629445500000|2021-08-20 07:45:00|27554.79|27554.79|27505.77|27505.77|27554.79|27554.79|27488.1|27488.1|0
1629445800000|2021-08-20 07:50:00|27502.24|27502.24|27503.39|27503.39|27521.11|27521.11|27485.76|27485.76|0
1629446100000|2021-08-20 07:55:00|27508.12|27508.12|27529.81|27529.81|27568.7|27568.7|27505.79|27505.79|0
1629446400000|2021-08-20 08:00:00|27526.28|27526.28|27507.1|27507.1|27561.63|27561.63|27496.38|27496.38|0
1629446700000|2021-08-20 08:05:00|27510.64|27510.64|27488.34|27488.34|27521.24|27521.24|27481.76|27481.76|0
1629447000000|2021-08-20 08:10:00|27498.95|27498.95|27480.68|27480.68|27498.95|27498.95|27467.14|27467.14|0
1629447300000|2021-08-20 08:15:00|27487.75|27487.75|27444.76|27444.76|27509.37|27509.37|27444.76|27444.76|0
1629447600000|2021-08-20 08:20:00|27434.15|27434.15|27404.07|27404.07|27437.69|27437.69|27393.46|27393.46|0
1629447900000|2021-08-20 08:25:00|27400.53|27400.53|27417.12|27417.12|27432.95|27432.95|27400.53|27400.53|0
1629448200000|2021-08-20 08:30:00|27417.36|27417.36|27468.24|27468.24|27468.24|27468.24|27414.06|27414.06|0
1629448500000|2021-08-20 08:35:00|27475.31|27475.31|27454.7|27454.7|27482.38|27482.38|27449.37|27449.37|0
1629448800000|2021-08-20 08:40:00|27452.9|27452.9|27422.69|27422.69|27457.63|27457.63|27419.16|27419.16|0
1629449100000|2021-08-20 08:45:00|27421.49|27421.49|27459.11|27459.11|27462.64|27462.64|27411.13|27411.13|0
1629449400000|2021-08-20 08:50:00|27462.64|27462.64|27408.6|27408.6|27466.18|27466.18|27408.6|27408.6|0
1629449700000|2021-08-20 08:55:00|27405.07|27405.07|27417.16|27417.16|27436.04|27436.04|27405.07|27405.07|0
1629450000000|2021-08-20 09:00:00|27413.63|27413.63|27435.44|27435.44|27441.78|27441.78|27405.83|27405.83|0
1629450300000|2021-08-20 09:05:00|27438.97|27438.97|27434.95|27434.95|27444.79|27444.79|27425.92|27425.92|0
1629450600000|2021-08-20 09:10:00|27434.47|27434.47|27433.99|27433.99|27434.47|27434.47|27433.99|27433.99|0
1629450900000|2021-08-20 09:15:00|27377.43|27377.43|27411.26|27411.26|27430.45|27430.45|27367.95|27367.95|0
1629451200000|2021-08-20 09:20:00|27407.72|27407.72|27434.41|27434.41|27442.69|27442.69|27403.4|27403.4|0
1629451500000|2021-08-20 09:25:00|27441.48|27441.48|27439.94|27439.94|27455.62|27455.62|27429.37|27429.37|0
1629451800000|2021-08-20 09:30:00|27440.35|27440.35|27433.87|27433.87|27443.89|27443.89|27424|27424|0
1629452100000|2021-08-20 09:35:00|27437.41|27437.41|27441.06|27441.06|27442.8|27442.8|27414.52|27414.52|0
1629452400000|2021-08-20 09:40:00|27437.53|27437.53|27427.96|27427.96|27441.47|27441.47|27427.36|27427.36|0
1629452700000|2021-08-20 09:45:00|27431.5|27431.5|27442.61|27442.61|27442.61|27442.61|27424.43|27424.43|0
1629453000000|2021-08-20 09:50:00|27435.54|27435.54|27405.54|27405.54|27439.67|27439.67|27405.54|27405.54|0
1629453300000|2021-08-20 09:55:00|27404.94|27404.94|27374.07|27374.07|27404.94|27404.94|27368.58|27368.58|0
1629453600000|2021-08-20 10:00:00|27363.47|27363.47|27320.83|27320.83|27366.52|27366.52|27317.29|27317.29|0
1629453900000|2021-08-20 10:05:00|27324.36|27324.36|27282.54|27282.54|27339.51|27339.51|27277.62|27277.62|0
1629454200000|2021-08-20 10:10:00|27279.01|27279.01|27285.91|27285.91|27285.91|27285.91|27247.03|27247.03|0
1629454500000|2021-08-20 10:15:00|27286.15|27286.15|27274.35|27274.35|27297.89|27297.89|27269.61|27269.61|0
1629454800000|2021-08-20 10:20:00|27277.89|27277.89|27283.53|27283.53|27288.49|27288.49|27267.28|27267.28|0
1629455100000|2021-08-20 10:25:00|27294.14|27294.14|27343.55|27343.55|27349.8|27349.8|27294.14|27294.14|0
1629455400000|2021-08-20 10:30:00|27347.09|27347.09|27321.92|27321.92|27347.09|27347.09|27321.92|27321.92|0
1629455700000|2021-08-20 10:35:00|27325.45|27325.45|27332.71|27332.71|27335.65|27335.65|27325.04|27325.04|0
1629456000000|2021-08-20 10:40:00|27339.78|27339.78|27305.25|27305.25|27339.78|27339.78|27296.76|27296.76|0
1629456300000|2021-08-20 10:45:00|27308.79|27308.79|27301.47|27301.47|27308.79|27308.79|27297.94|27297.94|0
1629456600000|2021-08-20 10:50:00|27305.01|27305.01|27297.7|27297.7|27308.79|27308.79|27294.16|27294.16|0
1629456900000|2021-08-20 10:55:00|27301.23|27301.23|27265.14|27265.14|27311.67|27311.67|27261.6|27261.6|0
1629457200000|2021-08-20 11:00:00|27264.9|27264.9|27264.53|27264.53|27275.74|27275.74|27254.89|27254.89|0
1629457500000|2021-08-20 11:05:00|27268.06|27268.06|27209.07|27209.07|27278.67|27278.67|27209.07|27209.07|0
1629457800000|2021-08-20 11:10:00|27216.14|27216.14|27203.02|27203.02|27224.22|27224.22|27203.02|27203.02|0
1629458100000|2021-08-20 11:15:00|27213.62|27213.62|27213.98|27213.98|27224.22|27224.22|27210.08|27210.08|0
1629458400000|2021-08-20 11:20:00|27217.51|27217.51|27244.95|27244.95|27248.49|27248.49|27217.51|27217.51|0
1629458700000|2021-08-20 11:25:00|27248.49|27248.49|27302.71|27302.71|27302.71|27302.71|27248.49|27248.49|0
1629459000000|2021-08-20 11:30:00|27306.25|27306.25|27399.99|27399.99|27399.99|27399.99|27306.25|27306.25|0
1629459300000|2021-08-20 11:35:00|27407.06|27407.06|27407.63|27407.63|27428.62|27428.62|27399.74|27399.74|0
1629459600000|2021-08-20 11:40:00|27408.24|27408.24|27431.18|27431.18|27467.18|27467.18|27408.24|27408.24|0
1629459900000|2021-08-20 11:45:00|27427.65|27427.65|27415.43|27415.43|27441.79|27441.79|27415.43|27415.43|0
1629460200000|2021-08-20 11:50:00|27408.36|27408.36|27397.32|27397.32|27408.77|27408.77|27387.56|27387.56|0
1629460500000|2021-08-20 11:55:00|27396.72|27396.72|27427.67|27427.67|27438.04|27438.04|27396.72|27396.72|0
1629460800000|2021-08-20 12:00:00|27417.07|27417.07|27409.4|27409.4|27417.07|27417.07|27402.93|27402.93|0
1629461100000|2021-08-20 12:05:00|27420|27420|27405.38|27405.38|27420|27420|27402.33|27402.33|0
1629461400000|2021-08-20 12:10:00|27405.62|27405.62|27463.87|27463.87|27467.52|27467.52|27405.62|27405.62|0
1629461700000|2021-08-20 12:15:00|27460.33|27460.33|27486.28|27486.28|27486.28|27486.28|27442.66|27442.66|0
1629462000000|2021-08-20 12:20:00|27479.21|27479.21|27451.96|27451.96|27479.21|27479.21|27451.96|27451.96|0
1629462300000|2021-08-20 12:25:00|27448.42|27448.42|27433.68|27433.68|27448.83|27448.83|27433.68|27433.68|0
1629462600000|2021-08-20 12:30:00|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27405.4|27405.4|0
1629462900000|2021-08-20 12:35:00|27423.08|27423.08|27416.92|27416.92|27430.15|27430.15|27398.33|27398.33|0
1629463200000|2021-08-20 12:40:00|27416.51|27416.51|27457.01|27457.01|27457.25|27457.25|27412.98|27412.98|0
1629463500000|2021-08-20 12:45:00|27456.41|27456.41|27447|27447|27456.41|27456.41|27445.8|27445.8|0
1629463800000|2021-08-20 12:50:00|27443.47|27443.47|27441.54|27441.54|27447.41|27447.41|27417.93|27417.93|0
1629464100000|2021-08-20 12:55:00|27448.61|27448.61|27448.2|27448.2|27448.61|27448.61|27434.06|27434.06|0
1629464400000|2021-08-20 13:00:00|27455.27|27455.27|27471.94|27471.94|27477.68|27477.68|27455.27|27455.27|0
1629464700000|2021-08-20 13:05:00|27472.35|27472.35|27459.89|27459.89|27479.85|27479.85|27452.82|27452.82|0
1629465000000|2021-08-20 13:10:00|27459.48|27459.48|27474.22|27474.22|27477.76|27477.76|27450.37|27450.37|0
1629465300000|2021-08-20 13:15:00|27484.83|27484.83|27460.81|27460.81|27499.38|27499.38|27460.81|27460.81|0
1629465600000|2021-08-20 13:20:00|27459.61|27459.61|27455.83|27455.83|27462.9|27462.9|27445.23|27445.23|0
1629465900000|2021-08-20 13:25:00|27448.76|27448.76|27435.22|27435.22|27466.44|27466.44|27431.69|27431.69|0
1629466200000|2021-08-20 13:30:00|27431.69|27431.69|27455.96|27455.96|27455.96|27455.96|27391.85|27391.85|0
1629466500000|2021-08-20 13:35:00|27459.49|27459.49|27454.35|27454.35|27469.09|27469.09|27440.33|27440.33|0
1629466800000|2021-08-20 13:40:00|27450.82|27450.82|27447.05|27447.05|27451.18|27451.18|27426.79|27426.79|0
1629467100000|2021-08-20 13:45:00|27439.98|27439.98|27462.63|27462.63|27466.77|27466.77|27439.98|27439.98|0
1629467400000|2021-08-20 13:50:00|27466.17|27466.17|27542.42|27542.42|27546.17|27546.17|27455.32|27455.32|0
1629467700000|2021-08-20 13:55:00|27538.89|27538.89|27501.49|27501.49|27538.89|27538.89|27479.92|27479.92|0
1629468000000|2021-08-20 14:00:00|27508.56|27508.56|27541.15|27541.15|27551.75|27551.75|27501.08|27501.08|0
1629468300000|2021-08-20 14:05:00|27537.61|27537.61|27528.36|27528.36|27561.75|27561.75|27518.95|27518.95|0
1629468600000|2021-08-20 14:10:00|27529.56|27529.56|27492.82|27492.82|27533.09|27533.09|27450.4|27450.4|0
1629468900000|2021-08-20 14:15:00|27506.96|27506.96|27506.12|27506.12|27524.5|27524.5|27496.35|27496.35|0
1629469200000|2021-08-20 14:20:00|27502.59|27502.59|27509.03|27509.03|27516.25|27516.25|27496.77|27496.77|0
1629469500000|2021-08-20 14:25:00|27512.57|27512.57|27482.45|27482.45|27520.57|27520.57|27482.45|27482.45|0
1629469800000|2021-08-20 14:30:00|27485.99|27485.99|27523.39|27523.39|27536.39|27536.39|27482.45|27482.45|0
1629470100000|2021-08-20 14:35:00|27526.92|27526.92|27510.14|27510.14|27565.8|27565.8|27510.14|27510.14|0
1629470400000|2021-08-20 14:40:00|27506.6|27506.6|27552.86|27552.86|27559.93|27559.93|27506.6|27506.6|0
1629470700000|2021-08-20 14:45:00|27552.26|27552.26|27584.75|27584.75|27599.3|27599.3|27552.26|27552.26|0
1629471000000|2021-08-20 14:50:00|27584.51|27584.51|27599.3|27599.3|27599.3|27599.3|27581.38|27581.38|0
1629471300000|2021-08-20 14:55:00|27602.83|27602.83|27593.38|27593.38|27618.37|27618.37|27586.12|27586.12|0
1629471600000|2021-08-20 15:00:00|27600.45|27600.45|27603.49|27603.49|27637.92|27637.92|27600.45|27600.45|0
1629471900000|2021-08-20 15:05:00|27599.95|27599.95|27626.72|27626.72|27630.49|27630.49|27592.88|27592.88|0
1629472200000|2021-08-20 15:10:00|27630.25|27630.25|27594.9|27594.9|27633.79|27633.79|27594.9|27594.9|0
1629472500000|2021-08-20 15:15:00|27598.44|27598.44|27565.78|27565.78|27606.35|27606.35|27565.78|27565.78|0
1629472800000|2021-08-20 15:20:00|27569.32|27569.32|27565.78|27565.78|27589.92|27589.92|27565.18|27565.18|0
1629473100000|2021-08-20 15:25:00|27569.32|27569.32|27560.22|27560.22|27584.47|27584.47|27549.62|27549.62|0
1629702900000|2021-08-23 07:15:00|27748.07|27748.07|27795.88|27795.88|27795.88|27795.88|27743.93|27743.93|0
1629703200000|2021-08-23 07:20:00|27785.27|27785.27|27730.31|27730.31|27785.27|27785.27|27730.31|27730.31|0
1629703500000|2021-08-23 07:25:00|27719.71|27719.71|27692.91|27692.91|27737.14|27737.14|27681.18|27681.18|0
1629703800000|2021-08-23 07:30:00|27685.84|27685.84|27692.94|27692.94|27708.78|27708.78|27675.23|27675.23|0
1629704100000|2021-08-23 07:35:00|27692.45|27692.45|27653.36|27653.36|27692.45|27692.45|27649.23|27649.23|0
1629704400000|2021-08-23 07:40:00|27653.12|27653.12|27669.18|27669.18|27683.92|27683.92|27639.46|27639.46|0
1629704700000|2021-08-23 07:45:00|27665.65|27665.65|27714.88|27714.88|27714.88|27714.88|27665.4|27665.4|0
1629705000000|2021-08-23 07:50:00|27711.35|27711.35|27690.86|27690.86|27734.36|27734.36|27690.86|27690.86|0
1629705300000|2021-08-23 07:55:00|27687.32|27687.32|27721.06|27721.06|27732.27|27732.27|27684.39|27684.39|0
1629705600000|2021-08-23 08:00:00|27717.53|27717.53|27707.05|27707.05|27738.74|27738.74|27706.32|27706.32|0
1629705900000|2021-08-23 08:05:00|27692.91|27692.91|27685.49|27685.49|27720.3|27720.3|27685.49|27685.49|0
1629706200000|2021-08-23 08:10:00|27684.67|27684.67|27680.12|27680.12|27701.74|27701.74|27666.39|27666.39|0
1629706500000|2021-08-23 08:15:00|27676.59|27676.59|27672.32|27672.32|27676.59|27676.59|27657.71|27657.71|0
1629706800000|2021-08-23 08:20:00|27675.86|27675.86|27661.72|27661.72|27675.86|27675.86|27658.19|27658.19|0
1629707100000|2021-08-23 08:25:00|27665.25|27665.25|27653.04|27653.04|27665.25|27665.25|27639.5|27639.5|0
1629707400000|2021-08-23 08:30:00|27656.57|27656.57|27679.83|27679.83|27679.83|27679.83|27656.57|27656.57|0
1629707700000|2021-08-23 08:35:00|27675.69|27675.69|27673.97|27673.97|27677.5|27677.5|27665.09|27665.09|0
1629708000000|2021-08-23 08:40:00|27665.7|27665.7|27670.84|27670.84|27677.31|27677.31|27655.5|27655.5|0
1629708300000|2021-08-23 08:45:00|27674.38|27674.38|27680.51|27680.51|27691.11|27691.11|27673.97|27673.97|0
1629708600000|2021-08-23 08:50:00|27676.97|27676.97|27690.51|27690.51|27697.58|27697.58|27675.77|27675.77|0
1629708900000|2021-08-23 08:55:00|27689.91|27689.91|27688.71|27688.71|27689.91|27689.91|27674.57|27674.57|0
1629709200000|2021-08-23 09:00:00|27692.24|27692.24|27653.96|27653.96|27692.24|27692.24|27638.62|27638.62|0
1629709500000|2021-08-23 09:05:00|27661.03|27661.03|27639.34|27639.34|27664.56|27664.56|27639.34|27639.34|0
1629709800000|2021-08-23 09:10:00|27632.27|27632.27|27639.58|27639.58|27646.65|27646.65|27632.27|27632.27|0
1629710100000|2021-08-23 09:15:00|27643.11|27643.11|27639.58|27639.58|27657.25|27657.25|27639.58|27639.58|0
1629710400000|2021-08-23 09:20:00|27643.11|27643.11|27651.41|27651.41|27662.02|27662.02|27643.11|27643.11|0
1629710700000|2021-08-23 09:25:00|27654.95|27654.95|27638.79|27638.79|27654.95|27654.95|27638.79|27638.79|0
1629711000000|2021-08-23 09:30:00|27635.25|27635.25|27639.39|27639.39|27642.32|27642.32|27621.71|27621.71|0
1629711300000|2021-08-23 09:35:00|27632.32|27632.32|27624.65|27624.65|27635.85|27635.85|27610.51|27610.51|0
1629711600000|2021-08-23 09:40:00|27621.11|27621.11|27637.3|27637.3|27637.3|27637.3|27621.11|27621.11|0
1629711900000|2021-08-23 09:45:00|27633.76|27633.76|27648.41|27648.41|27651.94|27651.94|27626.69|27626.69|0
1629712200000|2021-08-23 09:50:00|27644.87|27644.87|27656.2|27656.2|27663.52|27663.52|27644.63|27644.63|0
1629712500000|2021-08-23 09:55:00|27652.67|27652.67|27616.12|27616.12|27656.2|27656.2|27616.12|27616.12|0
1629712800000|2021-08-23 10:00:00|27615.63|27615.63|27629.58|27629.58|27630.18|27630.18|27615.63|27615.63|0
1629713100000|2021-08-23 10:05:00|27633.12|27633.12|27619.22|27619.22|27633.36|27633.36|27619.22|27619.22|0
1629713400000|2021-08-23 10:10:00|27622.76|27622.76|27633.24|27633.24|27633.24|27633.24|27613.88|27613.88|0
1629713700000|2021-08-23 10:15:00|27636.78|27636.78|27637.38|27637.38|27640.91|27640.91|27633.24|27633.24|0
1629714000000|2021-08-23 10:20:00|27633.84|27633.84|27625.21|27625.21|27640.91|27640.91|27621.67|27621.67|0
1629714300000|2021-08-23 10:25:00|27621.67|27621.67|27622.03|27622.03|27629.1|27629.1|27621.67|27621.67|0
1629714600000|2021-08-23 10:30:00|27625.56|27625.56|27629.7|27629.7|27632.63|27632.63|27625.56|27625.56|0
1629714900000|2021-08-23 10:35:00|27626.17|27626.17|27646.96|27646.96|27647.37|27647.37|27626.17|27626.17|0
1629715200000|2021-08-23 10:40:00|27647.57|27647.57|27633.43|27633.43|27647.57|27647.57|27633.43|27633.43|0
1629715500000|2021-08-23 10:45:00|27636.96|27636.96|27631.98|27631.98|27636.96|27636.96|27624.91|27624.91|0
1629715800000|2021-08-23 10:50:00|27631.74|27631.74|27616.76|27616.76|27635.03|27635.03|27616.76|27616.76|0
1629716100000|2021-08-23 10:55:00|27616.35|27616.35|27632.36|27632.36|27632.36|27632.36|27604.92|27604.92|0
1629716400000|2021-08-23 11:00:00|27631.95|27631.95|27628.01|27628.01|27639.02|27639.02|27628.01|27628.01|0
1629716700000|2021-08-23 11:05:00|27635.08|27635.08|27636.28|27636.28|27639.81|27639.81|27635.08|27635.08|0
1629717000000|2021-08-23 11:10:00|27632.74|27632.74|27642.94|27642.94|27642.94|27642.94|27632.33|27632.33|0
1629717300000|2021-08-23 11:15:00|27639.4|27639.4|27631.61|27631.61|27639.4|27639.4|27624.54|27624.54|0
1629717600000|2021-08-23 11:20:00|27631|27631|27623.94|27623.94|27631.61|27631.61|27613.93|27613.93|0
1629717900000|2021-08-23 11:25:00|27623.33|27623.33|27650.48|27650.48|27650.48|27650.48|27619.8|27619.8|0
1629718200000|2021-08-23 11:30:00|27646.95|27646.95|27647.55|27647.55|27650.48|27650.48|27639.88|27639.88|0
1629718500000|2021-08-23 11:35:00|27654.62|27654.62|27662.29|27662.29|27665.82|27665.82|27651.08|27651.08|0
1629718800000|2021-08-23 11:40:00|27662.89|27662.89|27664.48|27664.48|27677.03|27677.03|27662.89|27662.89|0
1629719100000|2021-08-23 11:45:00|27660.94|27660.94|27649.61|27649.61|27660.94|27660.94|27646.08|27646.08|0
1629719400000|2021-08-23 11:50:00|27656.68|27656.68|27677.16|27677.16|27681.11|27681.11|27653.15|27653.15|0
1629719700000|2021-08-23 11:55:00|27670.09|27670.09|27669.85|27669.85|27670.09|27670.09|27663.03|27663.03|0
1629720000000|2021-08-23 12:00:00|27670.45|27670.45|27662.73|27662.73|27670.45|27670.45|27648.23|27648.23|0
1629720300000|2021-08-23 12:05:00|27666.27|27666.27|27658.3|27658.3|27666.27|27666.27|27651.23|27651.23|0
1629720600000|2021-08-23 12:10:00|27661.84|27661.84|27654.77|27654.77|27661.84|27661.84|27651.23|27651.23|0
1629720900000|2021-08-23 12:15:00|27658.3|27658.3|27657.1|27657.1|27668.31|27668.31|27657.1|27657.1|0
1629721200000|2021-08-23 12:20:00|27656.5|27656.5|27658.28|27658.28|27662.41|27662.41|27656.5|27656.5|0
1629721500000|2021-08-23 12:25:00|27654.74|27654.74|27678.41|27678.41|27678.41|27678.41|27645.87|27645.87|0
1629721800000|2021-08-23 12:30:00|27689.01|27689.01|27687.28|27687.28|27702.02|27702.02|27681.94|27681.94|0
1629722100000|2021-08-23 12:35:00|27683.75|27683.75|27663.14|27663.14|27683.75|27683.75|27662.54|27662.54|0
1629722400000|2021-08-23 12:40:00|27659.6|27659.6|27652.41|27652.41|27659.6|27659.6|27648.4|27648.4|0
1629722700000|2021-08-23 12:45:00|27655.94|27655.94|27654.19|27654.19|27664.74|27664.74|27650.6|27650.6|0
1629723000000|2021-08-23 12:50:00|27653.59|27653.59|27666.72|27666.72|27670.26|27670.26|27653.59|27653.59|0
1629723300000|2021-08-23 12:55:00|27663.19|27663.19|27655.03|27655.03|27673.55|27673.55|27655.03|27655.03|0
1629723600000|2021-08-23 13:00:00|27655.63|27655.63|27663.43|27663.43|27663.43|27663.43|27649.89|27649.89|0
1629723900000|2021-08-23 13:05:00|27664.63|27664.63|27668.73|27668.73|27668.73|27668.73|27654.02|27654.02|0
1629724200000|2021-08-23 13:10:00|27665.19|27665.19|27683.98|27683.98|27696.58|27696.58|27665.19|27665.19|0
1629724500000|2021-08-23 13:15:00|27687.51|27687.51|27693.79|27693.79|27698.12|27698.12|27679.24|27679.24|0
1629724800000|2021-08-23 13:20:00|27697.33|27697.33|27691.99|27691.99|27707.93|27707.93|27688.45|27688.45|0
1629725100000|2021-08-23 13:25:00|27688.45|27688.45|27658.9|27658.9|27688.45|27688.45|27651.83|27651.83|0
1629725400000|2021-08-23 13:30:00|27655.36|27655.36|27625.9|27625.9|27655.36|27655.36|27602.34|27602.34|0
1629725700000|2021-08-23 13:35:00|27626.31|27626.31|27649.92|27649.92|27656.99|27656.99|27605.7|27605.7|0
1629726000000|2021-08-23 13:40:00|27646.38|27646.38|27635.3|27635.3|27653.62|27653.62|27632.77|27632.77|0
1629726300000|2021-08-23 13:45:00|27631.77|27631.77|27613.74|27613.74|27644.01|27644.01|27602.41|27602.41|0
1629726600000|2021-08-23 13:50:00|27617.28|27617.28|27610.03|27610.03|27620.57|27620.57|27591.69|27591.69|0
1629726900000|2021-08-23 13:55:00|27617.1|27617.1|27628.91|27628.91|27639.51|27639.51|27613.57|27613.57|0
1629727200000|2021-08-23 14:00:00|27628.18|27628.18|27680.47|27680.47|27680.47|27680.47|27628.18|27628.18|0
1629727500000|2021-08-23 14:05:00|27679.87|27679.87|27674.77|27674.77|27701.08|27701.08|27667.7|27667.7|0
1629727800000|2021-08-23 14:10:00|27685.37|27685.37|27650.02|27650.02|27689.51|27689.51|27642.95|27642.95|0
1629728100000|2021-08-23 14:15:00|27653.56|27653.56|27651.84|27651.84|27660.41|27660.41|27638.19|27638.19|0
1629728400000|2021-08-23 14:20:00|27658.91|27658.91|27641.84|27641.84|27673.05|27673.05|27641.84|27641.84|0
1629728700000|2021-08-23 14:25:00|27645.37|27645.37|27640.53|27640.53|27665.98|27665.98|27640.53|27640.53|0
1629729000000|2021-08-23 14:30:00|27651.14|27651.14|27644.93|27644.93|27651.38|27651.38|27625|27625|0
1629729300000|2021-08-23 14:35:00|27641.4|27641.4|27604.63|27604.63|27641.4|27641.4|27604.63|27604.63|0
1629729600000|2021-08-23 14:40:00|27608.16|27608.16|27611.67|27611.67|27629.78|27629.78|27597.97|27597.97|0
1629729900000|2021-08-23 14:45:00|27604.6|27604.6|27616.42|27616.42|27629.83|27629.83|27604.6|27604.6|0
1629730200000|2021-08-23 14:50:00|27619.95|27619.95|27620.36|27620.36|27624.09|27624.09|27610.36|27610.36|0
1629730500000|2021-08-23 14:55:00|27616.83|27616.83|27605.96|27605.96|27616.83|27616.83|27602.01|27602.01|0
1629730800000|2021-08-23 15:00:00|27606.56|27606.56|27603.43|27603.43|27614.23|27614.23|27596.56|27596.56|0
1629731100000|2021-08-23 15:05:00|27599.9|27599.9|27604.25|27604.25|27614.04|27614.04|27592.83|27592.83|0
1629731400000|2021-08-23 15:10:00|27607.79|27607.79|27619.4|27619.4|27635.88|27635.88|27604.06|27604.06|0
1629731700000|2021-08-23 15:15:00|27626.47|27626.47|27618.97|27618.97|27630.01|27630.01|27604.83|27604.83|0
1629732000000|2021-08-23 15:20:00|27619.57|27619.57|27600.87|27600.87|27626.64|27626.64|27596.31|27596.31|0
1629732300000|2021-08-23 15:25:00|27604.41|27604.41|27591.94|27591.94|27612.98|27612.98|27588.77|27588.77|0
1629789300000|2021-08-24 07:15:00|27735.81|27735.81|27745.3|27745.3|27745.3|27745.3|27709.93|27709.93|0
1629789600000|2021-08-24 07:20:00|27759.44|27759.44|27773.13|27773.13|27783.01|27783.01|27745.3|27745.3|0
1629789900000|2021-08-24 07:25:00|27772.53|27772.53|27815.05|27815.05|27825.77|27825.77|27772.53|27772.53|0
1629790200000|2021-08-24 07:30:00|27818.58|27818.58|27827.86|27827.86|27834.93|27834.93|27800.31|27800.31|0
1629790500000|2021-08-24 07:35:00|27824.33|27824.33|27828.39|27828.39|27843.73|27843.73|27811.32|27811.32|0
1629790800000|2021-08-24 07:40:00|27835.46|27835.46|27793.64|27793.64|27836.66|27836.66|27793.04|27793.04|0
1629791100000|2021-08-24 07:45:00|27783.04|27783.04|27812.05|27812.05|27812.05|27812.05|27775.97|27775.97|0
1629791400000|2021-08-24 07:50:00|27808.51|27808.51|27785.22|27785.22|27808.51|27808.51|27778.75|27778.75|0
1629791700000|2021-08-24 07:55:00|27785.7|27785.7|27777.29|27777.29|27803.04|27803.04|27777.29|27777.29|0
1629792000000|2021-08-24 08:00:00|27777.89|27777.89|27773.7|27773.7|27795.32|27795.32|27769.98|27769.98|0
1629792300000|2021-08-24 08:05:00|27770.17|27770.17|27789.57|27789.57|27789.57|27789.57|27766.03|27766.03|0
1629792600000|2021-08-24 08:10:00|27786.03|27786.03|27766.07|27766.07|27786.03|27786.03|27756.07|27756.07|0
1629792900000|2021-08-24 08:15:00|27769.61|27769.61|27756.1|27756.1|27774.37|27774.37|27751.33|27751.33|0
1629793200000|2021-08-24 08:20:00|27759.63|27759.63|27738.81|27738.81|27764.85|27764.85|27738.81|27738.81|0
1629793500000|2021-08-24 08:25:00|27735.28|27735.28|27722.34|27722.34|27740.01|27740.01|27722.34|27722.34|0
1629793800000|2021-08-24 08:30:00|27729.41|27729.41|27717.29|27717.29|27732.94|27732.94|27709.02|27709.02|0
1629794100000|2021-08-24 08:35:00|27724.36|27724.36|27725.72|27725.72|27742.15|27742.15|27718.89|27718.89|0
1629794400000|2021-08-24 08:40:00|27726.32|27726.32|27729.26|27729.26|27729.86|27729.86|27719.25|27719.25|0
1629794700000|2021-08-24 08:45:00|27732.79|27732.79|27733.75|27733.75|27744|27744|27732.79|27732.79|0
1629795000000|2021-08-24 08:50:00|27730.22|27730.22|27725.29|27725.29|27733.75|27733.75|27704.99|27704.99|0
1629795300000|2021-08-24 08:55:00|27728.82|27728.82|27731.76|27731.76|27731.76|27731.76|27721.75|27721.75|0
1629795600000|2021-08-24 09:00:00|27735.29|27735.29|27725.58|27725.58|27735.29|27735.29|27724.98|27724.98|0
1629795900000|2021-08-24 09:05:00|27723.78|27723.78|27700.38|27700.38|27723.78|27723.78|27689.77|27689.77|0
1629796200000|2021-08-24 09:10:00|27701.58|27701.58|27709.25|27709.25|27731.47|27731.47|27698.04|27698.04|0
1629796500000|2021-08-24 09:15:00|27705.72|27705.72|27670.03|27670.03|27706.32|27706.32|27670.03|27670.03|0
1629796800000|2021-08-24 09:20:00|27662.96|27662.96|27650.7|27650.7|27665.9|27665.9|27650.7|27650.7|0
1629797100000|2021-08-24 09:25:00|27654.23|27654.23|27639.25|27639.25|27654.23|27654.23|27632.42|27632.42|0
1629797400000|2021-08-24 09:30:00|27638.65|27638.65|27635.4|27635.4|27653.56|27653.56|27635.4|27635.4|0
1629797700000|2021-08-24 09:35:00|27634.8|27634.8|27645.53|27645.53|27648.34|27648.34|27627.73|27627.73|0
1629798000000|2021-08-24 09:40:00|27642|27642|27622.71|27622.71|27642|27642|27622.71|27622.71|0
1629798300000|2021-08-24 09:45:00|27619.18|27619.18|27586.54|27586.54|27619.18|27619.18|27586.54|27586.54|0
1629798600000|2021-08-24 09:50:00|27583.01|27583.01|27612.13|27612.13|27612.13|27612.13|27583.01|27583.01|0
1629798900000|2021-08-24 09:55:00|27608.59|27608.59|27597.93|27597.93|27619.2|27619.2|27590.86|27590.86|0
1629799200000|2021-08-24 10:00:00|27594.4|27594.4|27618.54|27618.54|27625.61|27625.61|27590.86|27590.86|0
1629799500000|2021-08-24 10:05:00|27622.08|27622.08|27601.71|27601.71|27622.08|27622.08|27580.26|27580.26|0
1629799800000|2021-08-24 10:10:00|27598.18|27598.18|27591.52|27591.52|27616.86|27616.86|27591.52|27591.52|0
1629800100000|2021-08-24 10:15:00|27592.12|27592.12|27598.59|27598.59|27598.59|27598.59|27585.05|27585.05|0
1629800400000|2021-08-24 10:20:00|27599|27599|27591.39|27591.39|27616.43|27616.43|27591.39|27591.39|0
1629800700000|2021-08-24 10:25:00|27587.86|27587.86|27593.96|27593.96|27608.34|27608.34|27584.33|27584.33|0
1629801000000|2021-08-24 10:30:00|27601.03|27601.03|27586|27586|27611.23|27611.23|27578.93|27578.93|0
1629801300000|2021-08-24 10:35:00|27589.53|27589.53|27600.5|27600.5|27600.98|27600.98|27586|27586|0
1629801600000|2021-08-24 10:40:00|27600.74|27600.74|27611.34|27611.34|27621.95|27621.95|27600.14|27600.14|0
1629801900000|2021-08-24 10:45:00|27614.88|27614.88|27597.2|27597.2|27621.95|27621.95|27596.6|27596.6|0
1629802200000|2021-08-24 10:50:00|27596.72|27596.72|27572.57|27572.57|27602.9|27602.9|27572.57|27572.57|0
1629802500000|2021-08-24 10:55:00|27586.71|27586.71|27583.97|27583.97|27586.71|27586.71|27573.17|27573.17|0
1629802800000|2021-08-24 11:00:00|27583.56|27583.56|27571.94|27571.94|27591.23|27591.23|27571.94|27571.94|0
1629803100000|2021-08-24 11:05:00|27571.53|27571.53|27556.79|27556.79|27571.53|27571.53|27556.79|27556.79|0
1629803400000|2021-08-24 11:10:00|27557.03|27557.03|27553.91|27553.91|27557.03|27557.03|27546.43|27546.43|0
1629803700000|2021-08-24 11:15:00|27557.44|27557.44|27579.25|27579.25|27579.25|27579.25|27557.44|27557.44|0
1629804000000|2021-08-24 11:20:00|27578.84|27578.84|27546.14|27546.14|27578.84|27578.84|27544.33|27544.33|0
1629804300000|2021-08-24 11:25:00|27535.53|27535.53|27541.64|27541.64|27545.42|27545.42|27535.53|27535.53|0
1629804600000|2021-08-24 11:30:00|27545.18|27545.18|27519.83|27519.83|27545.18|27545.18|27519.83|27519.83|0
1629804900000|2021-08-24 11:35:00|27519.23|27519.23|27499.1|27499.1|27530.44|27530.44|27499.1|27499.1|0
1629805200000|2021-08-24 11:40:00|27495.57|27495.57|27505.76|27505.76|27506.36|27506.36|27495.16|27495.16|0
1629805500000|2021-08-24 11:45:00|27509.3|27509.3|27511.38|27511.38|27511.63|27511.63|27503.55|27503.55|0
1629805800000|2021-08-24 11:50:00|27511.14|27511.14|27516.43|27516.43|27524.51|27524.51|27511.14|27511.14|0
1629806100000|2021-08-24 11:55:00|27509.36|27509.36|27528|27528|27528.24|27528.24|27502.29|27502.29|0
1629806400000|2021-08-24 12:00:00|27524.46|27524.46|27527.37|27527.37|27542.96|27542.96|27524.46|27524.46|0
1629806700000|2021-08-24 12:05:00|27523.84|27523.84|27531.32|27531.32|27531.32|27531.32|27523.84|27523.84|0
1629807000000|2021-08-24 12:10:00|27531.56|27531.56|27528.63|27528.63|27542.77|27542.77|27528.63|27528.63|0
1629807300000|2021-08-24 12:15:00|27525.09|27525.09|27523.53|27523.53|27536.35|27536.35|27523.53|27523.53|0
1629807600000|2021-08-24 12:20:00|27520|27520|27498.14|27498.14|27523.29|27523.29|27498.14|27498.14|0
1629807900000|2021-08-24 12:25:00|27494.6|27494.6|27529.13|27529.13|27536.8|27536.8|27489.65|27489.65|0
1629808200000|2021-08-24 12:30:00|27529.62|27529.62|27544.24|27544.24|27551.31|27551.31|27526.57|27526.57|0
1629808500000|2021-08-24 12:35:00|27545.06|27545.06|27546.39|27546.39|27583.94|27583.94|27545.06|27545.06|0
1629808800000|2021-08-24 12:40:00|27545.79|27545.79|27578.03|27578.03|27578.63|27578.63|27545.38|27545.38|0
1629809100000|2021-08-24 12:45:00|27588.63|27588.63|27579.33|27579.33|27599.65|27599.65|27571.66|27571.66|0
1629809400000|2021-08-24 12:50:00|27582.86|27582.86|27564.61|27564.61|27587.84|27587.84|27564.61|27564.61|0
1629809700000|2021-08-24 12:55:00|27561.08|27561.08|27558.03|27558.03|27568.63|27568.63|27556.82|27556.82|0
1629810000000|2021-08-24 13:00:00|27565.1|27565.1|27567.12|27567.12|27577.72|27577.72|27554.49|27554.49|0
1629810300000|2021-08-24 13:05:00|27563.58|27563.58|27571.06|27571.06|27581.26|27581.26|27560.05|27560.05|0
1629810600000|2021-08-24 13:10:00|27567.53|27567.53|27551.46|27551.46|27573.8|27573.8|27551.46|27551.46|0
1629810900000|2021-08-24 13:15:00|27547.92|27547.92|27522.9|27522.9|27551.46|27551.46|27515.51|27515.51|0
1629811200000|2021-08-24 13:20:00|27523.38|27523.38|27512.66|27512.66|27523.38|27523.38|27501.81|27501.81|0
1629811500000|2021-08-24 13:25:00|27519.73|27519.73|27538.36|27538.36|27539.56|27539.56|27513.26|27513.26|0
1629811800000|2021-08-24 13:30:00|27534.83|27534.83|27512.54|27512.54|27535.24|27535.24|27501.94|27501.94|0
1629812100000|2021-08-24 13:35:00|27511.94|27511.94|27498.77|27498.77|27527.04|27527.04|27498.77|27498.77|0
1629812400000|2021-08-24 13:40:00|27502.3|27502.3|27527.21|27527.21|27537.57|27537.57|27502.06|27502.06|0
1629812700000|2021-08-24 13:45:00|27530.74|27530.74|27550.08|27550.08|27557.32|27557.32|27519.32|27519.32|0
1629813000000|2021-08-24 13:50:00|27546.54|27546.54|27575.71|27575.71|27576.31|27576.31|27540.32|27540.32|0
1629813300000|2021-08-24 13:55:00|27572.18|27572.18|27554.05|27554.05|27573.26|27573.26|27550.63|27550.63|0
1629813600000|2021-08-24 14:00:00|27561.12|27561.12|27564.46|27564.46|27571.73|27571.73|27556.02|27556.02|0
1629813900000|2021-08-24 14:05:00|27567.99|27567.99|27572.49|27572.49|27579.8|27579.8|27567.99|27567.99|0
1629814200000|2021-08-24 14:10:00|27576.02|27576.02|27576.07|27576.07|27582.66|27582.66|27565.23|27565.23|0
1629814500000|2021-08-24 14:15:00|27572.54|27572.54|27567.9|27567.9|27585.57|27585.57|27565.47|27565.47|0
1629814800000|2021-08-24 14:20:00|27564.36|27564.36|27594.3|27594.3|27604.45|27604.45|27560.83|27560.83|0
1629815100000|2021-08-24 14:25:00|27597.84|27597.84|27586.51|27586.51|27612.05|27612.05|27582.15|27582.15|0
1629815400000|2021-08-24 14:30:00|27587.11|27587.11|27571|27571|27595.02|27595.02|27556.86|27556.86|0
1629815700000|2021-08-24 14:35:00|27574.54|27574.54|27583.1|27583.1|27583.1|27583.1|27563.81|27563.81|0
1629816000000|2021-08-24 14:40:00|27583.7|27583.7|27588.08|27588.08|27595.15|27595.15|27569.56|27569.56|0
1629816300000|2021-08-24 14:45:00|27584.54|27584.54|27593.11|27593.11|27593.11|27593.11|27578.97|27578.97|0
1629816600000|2021-08-24 14:50:00|27594.31|27594.31|27578.56|27578.56|27594.31|27594.31|27573.1|27573.1|0
1629816900000|2021-08-24 14:55:00|27582.1|27582.1|27593.11|27593.11|27597.32|27597.32|27582.1|27582.1|0
1629817200000|2021-08-24 15:00:00|27589.58|27589.58|27583.4|27583.4|27608.99|27608.99|27576.33|27576.33|0
1629817500000|2021-08-24 15:05:00|27586.94|27586.94|27605.45|27605.45|27616.06|27616.06|27586.34|27586.34|0
1629817800000|2021-08-24 15:10:00|27605.7|27605.7|27599.54|27599.54|27620.51|27620.51|27594.68|27594.68|0
1629818100000|2021-08-24 15:15:00|27603.08|27603.08|27613.49|27613.49|27629.32|27629.32|27596.01|27596.01|0
1629818400000|2021-08-24 15:20:00|27609.96|27609.96|27616.38|27616.38|27628.23|27628.23|27609.06|27609.06|0
1629818700000|2021-08-24 15:25:00|27612.84|27612.84|27609.86|27609.86|27616.45|27616.45|27591.71|27591.71|0
1629875700000|2021-08-25 07:15:00|27834.05|27834.05|27824.98|27824.98|27845.86|27845.86|27817.91|27817.91|0
1629876000000|2021-08-25 07:20:00|27825.59|27825.59|27837.18|27837.18|27840.71|27840.71|27801.44|27801.44|0
1629876300000|2021-08-25 07:25:00|27840.71|27840.71|27787.81|27787.81|27846.11|27846.11|27763.67|27763.67|0
1629876600000|2021-08-25 07:30:00|27791.35|27791.35|27812.56|27812.56|27830.23|27830.23|27777.21|27777.21|0
1629876900000|2021-08-25 07:35:00|27833.77|27833.77|27840.84|27840.84|27844.37|27844.37|27825.97|27825.97|0
1629877200000|2021-08-25 07:40:00|27840.02|27840.02|27781.25|27781.25|27840.02|27840.02|27781.25|27781.25|0
1629877500000|2021-08-25 07:45:00|27781.85|27781.85|27779.51|27779.51|27783.05|27783.05|27772.44|27772.44|0
1629877800000|2021-08-25 07:50:00|27778.91|27778.91|27772.85|27772.85|27785.38|27785.38|27758.11|27758.11|0
1629878100000|2021-08-25 07:55:00|27769.32|27769.32|27744.5|27744.5|27772.69|27772.69|27744.5|27744.5|0
1629878400000|2021-08-25 08:00:00|27740.97|27740.97|27723.12|27723.12|27740.97|27740.97|27716.05|27716.05|0
1629878700000|2021-08-25 08:05:00|27723.72|27723.72|27703.88|27703.88|27729.06|27729.06|27703.88|27703.88|0
1629879000000|2021-08-25 08:10:00|27707.41|27707.41|27677.02|27677.02|27722.16|27722.16|27676.42|27676.42|0
1629879300000|2021-08-25 08:15:00|27680.56|27680.56|27691.57|27691.57|27699.05|27699.05|27680.56|27680.56|0
1629879600000|2021-08-25 08:20:00|27690.84|27690.84|27684.14|27684.14|27711.45|27711.45|27684.14|27684.14|0
1629879900000|2021-08-25 08:25:00|27683.54|27683.54|27658.73|27658.73|27687.08|27687.08|27655.79|27655.79|0
1629880200000|2021-08-25 08:30:00|27651.66|27651.66|27683.06|27683.06|27690.73|27690.73|27651.66|27651.66|0
1629880500000|2021-08-25 08:35:00|27675.99|27675.99|27654.86|27654.86|27694.63|27694.63|27640.72|27640.72|0
1629880800000|2021-08-25 08:40:00|27647.79|27647.79|27675.95|27675.95|27675.95|27675.95|27646.22|27646.22|0
1629881100000|2021-08-25 08:45:00|27668.88|27668.88|27670.9|27670.9|27674.03|27674.03|27662.22|27662.22|0
1629881400000|2021-08-25 08:50:00|27674.44|27674.44|27687.48|27687.48|27689.18|27689.18|27674.44|27674.44|0
1629881700000|2021-08-25 08:55:00|27686.87|27686.87|27690.45|27690.45|27693.94|27693.94|27682.78|27682.78|0
1629882000000|2021-08-25 09:00:00|27683.38|27683.38|27712.16|27712.16|27712.16|27712.16|27676.31|27676.31|0
1629882300000|2021-08-25 09:05:00|27708.63|27708.63|27708.63|27708.63|27715.7|27715.7|27701.56|27701.56|0
1629882600000|2021-08-25 09:10:00|27708.39|27708.39|27699.24|27699.24|27708.39|27708.39|27697.78|27697.78|0
1629882900000|2021-08-25 09:15:00|27695.7|27695.7|27710.56|27710.56|27712.77|27712.77|27688.03|27688.03|0
1629883200000|2021-08-25 09:20:00|27714.1|27714.1|27700.32|27700.32|27721.53|27721.53|27700.32|27700.32|0
1629883500000|2021-08-25 09:25:00|27703.85|27703.85|27717.17|27717.17|27725.06|27725.06|27703.85|27703.85|0
1629883800000|2021-08-25 09:30:00|27724.24|27724.24|27716.91|27716.91|27742.73|27742.73|27716.91|27716.91|0
1629884100000|2021-08-25 09:35:00|27723.98|27723.98|27748.96|27748.96|27748.96|27748.96|27723.98|27723.98|0
1629884400000|2021-08-25 09:40:00|27752.5|27752.5|27720.49|27720.49|27752.91|27752.91|27720.49|27720.49|0
1629884700000|2021-08-25 09:45:00|27727.56|27727.56|27701.21|27701.21|27727.56|27727.56|27701.21|27701.21|0
1629885000000|2021-08-25 09:50:00|27694.14|27694.14|27696.35|27696.35|27699.88|27699.88|27683.53|27683.53|0
1629885300000|2021-08-25 09:55:00|27699.88|27699.88|27696.35|27696.35|27714.02|27714.02|27695.75|27695.75|0
1629885600000|2021-08-25 10:00:00|27695.94|27695.94|27706.18|27706.18|27706.78|27706.78|27695.94|27695.94|0
1629885900000|2021-08-25 10:05:00|27713.25|27713.25|27699.11|27699.11|27713.25|27713.25|27699.11|27699.11|0
1629886200000|2021-08-25 10:10:00|27695.58|27695.58|27692.11|27692.11|27696.49|27696.49|27687.98|27687.98|0
1629886500000|2021-08-25 10:15:00|27693.12|27693.12|27696.06|27696.06|27700.19|27700.19|27693.12|27693.12|0
1629886800000|2021-08-25 10:20:00|27703.13|27703.13|27685.86|27685.86|27707.07|27707.07|27685.86|27685.86|0
1629887100000|2021-08-25 10:25:00|27696.47|27696.47|27678.19|27678.19|27696.47|27696.47|27678.19|27678.19|0
1629887400000|2021-08-25 10:30:00|27681.73|27681.73|27683.72|27683.72|27683.72|27683.72|27681.32|27681.32|0
1629887700000|2021-08-25 10:35:00|27687.26|27687.26|27688.46|27688.46|27691.99|27691.99|27678.45|27678.45|0
1629888000000|2021-08-25 10:40:00|27687.86|27687.86|27666.05|27666.05|27691.39|27691.39|27666.05|27666.05|0
1629888300000|2021-08-25 10:45:00|27673.12|27673.12|27684.56|27684.56|27684.56|27684.56|27669.82|27669.82|0
1629888600000|2021-08-25 10:50:00|27695.17|27695.17|27688.1|27688.1|27695.17|27695.17|27677.49|27677.49|0
1629888900000|2021-08-25 10:55:00|27691.63|27691.63|27695.1|27695.1|27709.23|27709.23|27691.15|27691.15|0
1629889200000|2021-08-25 11:00:00|27698.63|27698.63|27693.6|27693.6|27698.87|27698.87|27677.66|27677.66|0
1629889500000|2021-08-25 11:05:00|27700.67|27700.67|27686.01|27686.01|27703.8|27703.8|27686.01|27686.01|0
1629889800000|2021-08-25 11:10:00|27685.6|27685.6|27677.93|27677.93|27686.2|27686.2|27677.33|27677.33|0
1629890100000|2021-08-25 11:15:00|27681.46|27681.46|27687.59|27687.59|27706.68|27706.68|27681.46|27681.46|0
1629890400000|2021-08-25 11:20:00|27680.52|27680.52|27680.3|27680.3|27683.83|27683.83|27657.48|27657.48|0
1629890700000|2021-08-25 11:25:00|27679.7|27679.7|27682.15|27682.15|27686.77|27686.77|27676.16|27676.16|0
1629891000000|2021-08-25 11:30:00|27685.68|27685.68|27686.69|27686.69|27692.75|27692.75|27679.62|27679.62|0
1629891300000|2021-08-25 11:35:00|27690.23|27690.23|27694.17|27694.17|27694.58|27694.58|27679.62|27679.62|0
1629891600000|2021-08-25 11:40:00|27701.24|27701.24|27701.6|27701.6|27701.6|27701.6|27690.4|27690.4|0
1629891900000|2021-08-25 11:45:00|27702.09|27702.09|27701.73|27701.73|27708.8|27708.8|27691.12|27691.12|0
1629892200000|2021-08-25 11:50:00|27702.14|27702.14|27705.31|27705.31|27712.38|27712.38|27702.14|27702.14|0
1629892500000|2021-08-25 11:55:00|27704.9|27704.9|27719.53|27719.53|27719.53|27719.53|27704.9|27704.9|0
1629892800000|2021-08-25 12:00:00|27708.92|27708.92|27719.53|27719.53|27719.53|27719.53|27701.85|27701.85|0
1629893100000|2021-08-25 12:05:00|27719.94|27719.94|27712.27|27712.27|27719.94|27719.94|27708.73|27708.73|0
1629893400000|2021-08-25 12:10:00|27711.86|27711.86|27697.23|27697.23|27711.86|27711.86|27697.23|27697.23|0
1629893700000|2021-08-25 12:15:00|27696.63|27696.63|27690.88|27690.88|27696.63|27696.63|27690.88|27690.88|0
1629894000000|2021-08-25 12:20:00|27683.81|27683.81|27682.44|27682.44|27689.51|27689.51|27681.84|27681.84|0
1629894300000|2021-08-25 12:25:00|27685.97|27685.97|27673.69|27673.69|27699.51|27699.51|27672.49|27672.49|0
1629894600000|2021-08-25 12:30:00|27670.15|27670.15|27676.79|27676.79|27680.76|27680.76|27670.15|27670.15|0
1629894900000|2021-08-25 12:35:00|27676.19|27676.19|27668.11|27668.11|27676.19|27676.19|27657.51|27657.51|0
1629895200000|2021-08-25 12:40:00|27671.65|27671.65|27658.71|27658.71|27671.76|27671.76|27647.5|27647.5|0
1629895500000|2021-08-25 12:45:00|27655.17|27655.17|27663.25|27663.25|27663.25|27663.25|27651.64|27651.64|0
1629895800000|2021-08-25 12:50:00|27673.86|27673.86|27662.48|27662.48|27673.86|27673.86|27655.17|27655.17|0
1629896100000|2021-08-25 12:55:00|27662.73|27662.73|27678.31|27678.31|27678.31|27678.31|27662.73|27662.73|0
1629896400000|2021-08-25 13:00:00|27685.38|27685.38|27685.43|27685.43|27693.1|27693.1|27678.36|27678.36|0
1629896700000|2021-08-25 13:05:00|27678.36|27678.36|27663.4|27663.4|27681.89|27681.89|27663.4|27663.4|0
1629897000000|2021-08-25 13:10:00|27662.8|27662.8|27642.12|27642.12|27662.8|27662.8|27631.51|27631.51|0
1629897300000|2021-08-25 13:15:00|27649.19|27649.19|27646.2|27646.2|27650.99|27650.99|27646.2|27646.2|0
1629897600000|2021-08-25 13:20:00|27646.8|27646.8|27643.51|27643.51|27654.12|27654.12|27643.1|27643.1|0
1629897900000|2021-08-25 13:25:00|27661.18|27661.18|27669.46|27669.46|27669.46|27669.46|27654.12|27654.12|0
1629898200000|2021-08-25 13:30:00|27676.53|27676.53|27643.77|27643.77|27683.6|27683.6|27643.77|27643.77|0
1629898500000|2021-08-25 13:35:00|27650.84|27650.84|27619.38|27619.38|27650.84|27650.84|27608.78|27608.78|0
1629898800000|2021-08-25 13:40:00|27612.31|27612.31|27628.14|27628.14|27635.21|27635.21|27608.18|27608.18|0
1629899100000|2021-08-25 13:45:00|27627.73|27627.73|27627.38|27627.38|27634.8|27634.8|27610.34|27610.34|0
1629899400000|2021-08-25 13:50:00|27623.85|27623.85|27588.59|27588.59|27623.85|27623.85|27582.12|27582.12|0
1629899700000|2021-08-25 13:55:00|27581.76|27581.76|27570.43|27570.43|27581.76|27581.76|27552.03|27552.03|0
1629900000000|2021-08-25 14:00:00|27573.96|27573.96|27575.7|27575.7|27587.31|27587.31|27561.97|27561.97|0
1629900300000|2021-08-25 14:05:00|27582.77|27582.77|27597.92|27597.92|27606.19|27606.19|27567.81|27567.81|0
1629900600000|2021-08-25 14:10:00|27598.33|27598.33|27574.96|27574.96|27602.27|27602.27|27570.07|27570.07|0
1629900900000|2021-08-25 14:15:00|27571.42|27571.42|27554.83|27554.83|27574.96|27574.96|27546.92|27546.92|0
1629901200000|2021-08-25 14:20:00|27554.35|27554.35|27546.08|27546.08|27564.43|27564.43|27546.08|27546.08|0
1629901500000|2021-08-25 14:25:00|27542.54|27542.54|27556.2|27556.2|27566.21|27566.21|27535.71|27535.71|0
1629901800000|2021-08-25 14:30:00|27559.74|27559.74|27542.78|27542.78|27559.74|27559.74|27537.33|27537.33|0
1629902100000|2021-08-25 14:35:00|27543.03|27543.03|27547.04|27547.04|27557.65|27557.65|27528.53|27528.53|0
1629902400000|2021-08-25 14:40:00|27547.45|27547.45|27572.78|27572.78|27576.31|27576.31|27547.45|27547.45|0
1629902700000|2021-08-25 14:45:00|27579.85|27579.85|27580.61|27580.61|27592.66|27592.66|27579.85|27579.85|0
1629903000000|2021-08-25 14:50:00|27577.08|27577.08|27554.67|27554.67|27577.08|27577.08|27551.13|27551.13|0
1629903300000|2021-08-25 14:55:00|27558.2|27558.2|27549.45|27549.45|27567.61|27567.61|27545.91|27545.91|0
1629903600000|2021-08-25 15:00:00|27545.91|27545.91|27525.18|27525.18|27548.2|27548.2|27525.18|27525.18|0
1629903900000|2021-08-25 15:05:00|27518.11|27518.11|27540.52|27540.52|27541.13|27541.13|27503.37|27503.37|0
1629904200000|2021-08-25 15:10:00|27536.99|27536.99|27550.65|27550.65|27557.72|27557.72|27536.99|27536.99|0
1629904500000|2021-08-25 15:15:00|27551.06|27551.06|27561.66|27561.66|27576.4|27576.4|27548.12|27548.12|0
1629904800000|2021-08-25 15:20:00|27557.52|27557.52|27561.01|27561.01|27564.84|27564.84|27557.52|27557.52|0
1629905100000|2021-08-25 15:25:00|27560.41|27560.41|27549.43|27549.43|27569.95|27569.95|27548.83|27548.83|0
1629962100000|2021-08-26 07:15:00|27129.42|27129.42|27096.43|27096.43|27134.91|27134.91|27076.67|27076.67|0
1629962400000|2021-08-26 07:20:00|27095.83|27095.83|27094.51|27094.51|27101.05|27101.05|27061.5|27061.5|0
1629962700000|2021-08-26 07:25:00|27098.05|27098.05|27174.93|27174.93|27174.93|27174.93|27094.51|27094.51|0
1629963000000|2021-08-26 07:30:00|27171.4|27171.4|27169.59|27169.59|27185.54|27185.54|27156.66|27156.66|0
1629963300000|2021-08-26 07:35:00|27173.12|27173.12|27168.22|27168.22|27176.66|27176.66|27147.42|27147.42|0
1629963600000|2021-08-26 07:40:00|27169.04|27169.04|27176.52|27176.52|27184.38|27184.38|27154.3|27154.3|0
1629963900000|2021-08-26 07:45:00|27180.05|27180.05|27189.65|27189.65|27190.25|27190.25|27162.38|27162.38|0
1629964200000|2021-08-26 07:50:00|27190.25|27190.25|27197.44|27197.44|27205.12|27205.12|27189.84|27189.84|0
1629964500000|2021-08-26 07:55:00|27200.98|27200.98|27225.32|27225.32|27235.2|27235.2|27192.78|27192.78|0
1629964800000|2021-08-26 08:00:00|27235.92|27235.92|27240.06|27240.06|27255.21|27255.21|27228.85|27228.85|0
1629965100000|2021-08-26 08:05:00|27243.59|27243.59|27220.75|27220.75|27246.72|27246.72|27216.01|27216.01|0
1629965400000|2021-08-26 08:10:00|27224.28|27224.28|27233.71|27233.71|27250.78|27250.78|27220.86|27220.86|0
1629965700000|2021-08-26 08:15:00|27230.17|27230.17|27225.44|27225.44|27240.78|27240.78|27216.03|27216.03|0
1629966000000|2021-08-26 08:20:00|27226.04|27226.04|27234.53|27234.53|27239.26|27239.26|27226.04|27226.04|0
1629966300000|2021-08-26 08:25:00|27235.13|27235.13|27213.32|27213.32|27239.26|27239.26|27213.32|27213.32|0
1629966600000|2021-08-26 08:30:00|27209.78|27209.78|27218.97|27218.97|27221.62|27221.62|27198.17|27198.17|0
1629966900000|2021-08-26 08:35:00|27215.43|27215.43|27212.24|27212.24|27219.91|27219.91|27203.7|27203.7|0
1629967200000|2021-08-26 08:40:00|27211.99|27211.99|27218.58|27218.58|27225.65|27225.65|27193.84|27193.84|0
1629967500000|2021-08-26 08:45:00|27222.11|27222.11|27214.17|27214.17|27225.65|27225.65|27204.8|27204.8|0
1629967800000|2021-08-26 08:50:00|27213.57|27213.57|27214.8|27214.8|27218.34|27218.34|27198.83|27198.83|0
1629968100000|2021-08-26 08:55:00|27211.27|27211.27|27195.56|27195.56|27225|27225|27195.56|27195.56|0
1629968400000|2021-08-26 09:00:00|27192.03|27192.03|27174.62|27174.62|27202.22|27202.22|27174.62|27174.62|0
1629968700000|2021-08-26 09:05:00|27174.01|27174.01|27196.23|27196.23|27202.7|27202.7|27170.48|27170.48|0
1629969000000|2021-08-26 09:10:00|27199.77|27199.77|27200.78|27200.78|27207.85|27207.85|27188.56|27188.56|0
1629969300000|2021-08-26 09:15:00|27201.19|27201.19|27224.2|27224.2|27238.34|27238.34|27201.19|27201.19|0
1629969600000|2021-08-26 09:20:00|27223.6|27223.6|27224.69|27224.69|27249.43|27249.43|27220.67|27220.67|0
1629969900000|2021-08-26 09:25:00|27224.93|27224.93|27255.54|27255.54|27255.54|27255.54|27224.93|27224.93|0
1629970200000|2021-08-26 09:30:00|27259.08|27259.08|27263.7|27263.7|27269.68|27269.68|27247.87|27247.87|0
1629970500000|2021-08-26 09:35:00|27270.76|27270.76|27256.63|27256.63|27270.76|27270.76|27234.82|27234.82|0
1629970800000|2021-08-26 09:40:00|27253.09|27253.09|27232.37|27232.37|27260.16|27260.16|27231.88|27231.88|0
1629971100000|2021-08-26 09:45:00|27228.83|27228.83|27225.61|27225.61|27228.83|27228.83|27218.54|27218.54|0
1629971400000|2021-08-26 09:50:00|27222.07|27222.07|27221.88|27221.88|27227.03|27227.03|27218.35|27218.35|0
1629971700000|2021-08-26 09:55:00|27218.35|27218.35|27215|27215|27218.35|27218.35|27204.4|27204.4|0
1629972000000|2021-08-26 10:00:00|27215.41|27215.41|27225.61|27225.61|27226.02|27226.02|27214.93|27214.93|0
1629972300000|2021-08-26 10:05:00|27222.07|27222.07|27211.47|27211.47|27225.61|27225.61|27207.93|27207.93|0
1629972600000|2021-08-26 10:10:00|27210.98|27210.98|27228.17|27228.17|27231.71|27231.71|27210.5|27210.5|0
1629972900000|2021-08-26 10:15:00|27238.78|27238.78|27238.78|27238.78|27245.85|27245.85|27235.24|27235.24|0
1629973200000|2021-08-26 10:20:00|27245.85|27245.85|27251.19|27251.19|27251.19|27251.19|27245.85|27245.85|0
1629973500000|2021-08-26 10:25:00|27254.72|27254.72|27211.1|27211.1|27254.72|27254.72|27207.57|27207.57|0
1629973800000|2021-08-26 10:30:00|27218.17|27218.17|27229.57|27229.57|27234.11|27234.11|27208.36|27208.36|0
1629974100000|2021-08-26 10:35:00|27233.1|27233.1|27240.17|27240.17|27240.17|27240.17|27226.03|27226.03|0
1629974400000|2021-08-26 10:40:00|27247.24|27247.24|27257.85|27257.85|27268.45|27268.45|27247.24|27247.24|0
1629974700000|2021-08-26 10:45:00|27243.71|27243.71|27255.4|27255.4|27258.93|27258.93|27243.71|27243.71|0
1629975000000|2021-08-26 10:50:00|27251.86|27251.86|27263.89|27263.89|27273.67|27273.67|27241.26|27241.26|0
1629975300000|2021-08-26 10:55:00|27260.35|27260.35|27260.76|27260.76|27274.9|27274.9|27253.88|27253.88|0
1629975600000|2021-08-26 11:00:00|27271.37|27271.37|27264.3|27264.3|27271.37|27271.37|27260.76|27260.76|0
1629975900000|2021-08-26 11:05:00|27263.7|27263.7|27261.36|27261.36|27263.7|27263.7|27256.63|27256.63|0
1629976200000|2021-08-26 11:10:00|27264.9|27264.9|27273.41|27273.41|27273.82|27273.82|27264.9|27264.9|0
1629976500000|2021-08-26 11:15:00|27273.82|27273.82|27284.02|27284.02|27284.02|27284.02|27269.27|27269.27|0
1629976800000|2021-08-26 11:20:00|27287.55|27287.55|27319.24|27319.24|27319.24|27319.24|27286.47|27286.47|0
1629977100000|2021-08-26 11:25:00|27322.77|27322.77|27299.54|27299.54|27322.77|27322.77|27299.54|27299.54|0
1629977400000|2021-08-26 11:30:00|27300.14|27300.14|27297.33|27297.33|27300.14|27300.14|27290.26|27290.26|0
1629977700000|2021-08-26 11:35:00|27300.87|27300.87|27290.86|27290.86|27301.47|27301.47|27280.26|27280.26|0
1629978000000|2021-08-26 11:40:00|27294.4|27294.4|27294.81|27294.81|27298.34|27298.34|27287.74|27287.74|0
1629978300000|2021-08-26 11:45:00|27295.41|27295.41|27303.08|27303.08|27303.08|27303.08|27295.41|27295.41|0
1629978600000|2021-08-26 11:50:00|27310.15|27310.15|27310.56|27310.56|27314.09|27314.09|27310.15|27310.15|0
1629978900000|2021-08-26 11:55:00|27307.02|27307.02|27307.02|27307.02|27314.09|27314.09|27299.35|27299.35|0
1629979200000|2021-08-26 12:00:00|27310.56|27310.56|27317.63|27317.63|27331.17|27331.17|27309.96|27309.96|0
1629979500000|2021-08-26 12:05:00|27321.16|27321.16|27323.28|27323.28|27326.81|27326.81|27316.21|27316.21|0
1629979800000|2021-08-26 12:10:00|27330.35|27330.35|27319.33|27319.33|27330.35|27330.35|27308.73|27308.73|0
1629980100000|2021-08-26 12:15:00|27312.26|27312.26|27304.47|27304.47|27319.33|27319.33|27293.87|27293.87|0
1629980400000|2021-08-26 12:20:00|27305.08|27305.08|27305.29|27305.29|27305.29|27305.29|27290.34|27290.34|0
1629980700000|2021-08-26 12:25:00|27298.22|27298.22|27295.7|27295.7|27298.22|27298.22|27262.88|27262.88|0
1629981000000|2021-08-26 12:30:00|27299.24|27299.24|27298.58|27298.58|27309.84|27309.84|27284.44|27284.44|0
1629981300000|2021-08-26 12:35:00|27302.12|27302.12|27300.5|27300.5|27309.19|27309.19|27289.89|27289.89|0
1629981600000|2021-08-26 12:40:00|27296.96|27296.96|27296.96|27296.96|27296.96|27296.96|27296.96|27296.96|0
1629981900000|2021-08-26 12:45:00|27304.03|27304.03|27296.48|27296.48|27304.03|27304.03|27296.48|27296.48|0
1629982200000|2021-08-26 12:50:00|27307.08|27307.08|27314.03|27314.03|27317.56|27317.56|27303.31|27303.31|0
1629982500000|2021-08-26 12:55:00|27310.49|27310.49|27314.03|27314.03|27317.56|27317.56|27306.96|27306.96|0
1629982800000|2021-08-26 13:00:00|27317.56|27317.56|27300.73|27300.73|27329.01|27329.01|27300.73|27300.73|0
1629983100000|2021-08-26 13:05:00|27307.8|27307.8|27318.82|27318.82|27318.82|27318.82|27304.27|27304.27|0
1629983400000|2021-08-26 13:10:00|27315.28|27315.28|27328.77|27328.77|27335.84|27335.84|27310.49|27310.49|0
1629983700000|2021-08-26 13:15:00|27328.36|27328.36|27330.64|27330.64|27338.55|27338.55|27323.57|27323.57|0
1629984000000|2021-08-26 13:20:00|27334.18|27334.18|27337.34|27337.34|27337.34|27337.34|27330.27|27330.27|0
1629984300000|2021-08-26 13:25:00|27333.81|27333.81|27305.53|27305.53|27334.22|27334.22|27305.53|27305.53|0
1629984600000|2021-08-26 13:30:00|27309.06|27309.06|27319.86|27319.86|27336.93|27336.93|27298.05|27298.05|0
1629984900000|2021-08-26 13:35:00|27326.93|27326.93|27320.68|27320.68|27334.65|27334.65|27306.54|27306.54|0
1629985200000|2021-08-26 13:40:00|27324.21|27324.21|27330.03|27330.03|27330.03|27330.03|27315.89|27315.89|0
1629985500000|2021-08-26 13:45:00|27330.63|27330.63|27331.28|27331.28|27342.62|27342.62|27309.91|27309.91|0
1629985800000|2021-08-26 13:50:00|27320.68|27320.68|27304.93|27304.93|27320.68|27320.68|27304.93|27304.93|0
1629986100000|2021-08-26 13:55:00|27305.34|27305.34|27293.5|27293.5|27308.87|27308.87|27291.2|27291.2|0
1629986400000|2021-08-26 14:00:00|27297.04|27297.04|27283.98|27283.98|27297.04|27297.04|27270.85|27270.85|0
1629986700000|2021-08-26 14:05:00|27287.51|27287.51|27325.08|27325.08|27325.08|27325.08|27276.02|27276.02|0
1629987000000|2021-08-26 14:10:00|27325.68|27325.68|27301.17|27301.17|27332.99|27332.99|27301.17|27301.17|0
1629987300000|2021-08-26 14:15:00|27297.64|27297.64|27297.96|27297.96|27308.73|27308.73|27287.35|27287.35|0
1629987600000|2021-08-26 14:20:00|27294.42|27294.42|27275.95|27275.95|27294.42|27294.42|27268.89|27268.89|0
1629987900000|2021-08-26 14:25:00|27279.49|27279.49|27236.06|27236.06|27279.49|27279.49|27183.39|27183.39|0
1629988200000|2021-08-26 14:30:00|27236.3|27236.3|27208.91|27208.91|27236.3|27236.3|27194.77|27194.77|0
1629988500000|2021-08-26 14:35:00|27209.51|27209.51|27225.45|27225.45|27236.06|27236.06|27209.51|27209.51|0
1629988800000|2021-08-26 14:40:00|27221.92|27221.92|27235.81|27235.81|27239.35|27239.35|27210.3|27210.3|0
1629989100000|2021-08-26 14:45:00|27236.22|27236.22|27258.39|27258.39|27258.99|27258.99|27236.22|27236.22|0
1629989400000|2021-08-26 14:50:00|27254.86|27254.86|27232.23|27232.23|27254.86|27254.86|27221.62|27221.62|0
1629989700000|2021-08-26 14:55:00|27235.76|27235.76|27257.82|27257.82|27257.82|27257.82|27235.76|27235.76|0
1629990000000|2021-08-26 15:00:00|27250.75|27250.75|27259.74|27259.74|27263.52|27263.52|27240.62|27240.62|0
1629990300000|2021-08-26 15:05:00|27256.21|27256.21|27287.54|27287.54|27287.54|27287.54|27252.67|27252.67|0
1629990600000|2021-08-26 15:10:00|27284|27284|27285.45|27285.45|27288.98|27288.98|27276.93|27276.93|0
1629990900000|2021-08-26 15:15:00|27288.98|27288.98|27281.5|27281.5|27296.05|27296.05|27277.97|27277.97|0
1629991200000|2021-08-26 15:20:00|27285.04|27285.04|27268.26|27268.26|27304.57|27304.57|27264.12|27264.12|0
1629991500000|2021-08-26 15:25:00|27264.72|27264.72|27262.51|27262.51|27274.92|27274.92|27252.92|27252.92|0
1630048500000|2021-08-27 07:15:00|27272.6|27272.6|27258.35|27258.35|27286.02|27286.02|27258.35|27258.35|0
1630048800000|2021-08-27 07:20:00|27251.28|27251.28|27268.98|27268.98|27281.39|27281.39|27251.28|27251.28|0
1630049100000|2021-08-27 07:25:00|27272.52|27272.52|27297.79|27297.79|27297.79|27297.79|27247.77|27247.77|0
1630049400000|2021-08-27 07:30:00|27298.76|27298.76|27281.98|27281.98|27302.05|27302.05|27281.98|27281.98|0
1630049700000|2021-08-27 07:35:00|27274.91|27274.91|27274.89|27274.89|27300.81|27300.81|27274.89|27274.89|0
1630050000000|2021-08-27 07:40:00|27281.96|27281.96|27287.1|27287.1|27296.1|27296.1|27279.62|27279.62|0
1630050300000|2021-08-27 07:45:00|27285.9|27285.9|27332.65|27332.65|27332.65|27332.65|27282.37|27282.37|0
1630050600000|2021-08-27 07:50:00|27329.12|27329.12|27331.99|27331.99|27336.19|27336.19|27315.68|27315.68|0
1630050900000|2021-08-27 07:55:00|27328.45|27328.45|27317.25|27317.25|27328.45|27328.45|27313.71|27313.71|0
1630051200000|2021-08-27 08:00:00|27324.32|27324.32|27353.18|27353.18|27353.18|27353.18|27313.71|27313.71|0
1630051500000|2021-08-27 08:05:00|27356.71|27356.71|27324.49|27324.49|27356.71|27356.71|27317.42|27317.42|0
1630051800000|2021-08-27 08:10:00|27328.02|27328.02|27337.78|27337.78|27349.23|27349.23|27327.78|27327.78|0
1630052100000|2021-08-27 08:15:00|27344.85|27344.85|27373.73|27373.73|27373.73|27373.73|27344.85|27344.85|0
1630052400000|2021-08-27 08:20:00|27380.8|27380.8|27387.87|27387.87|27391.41|27391.41|27373.73|27373.73|0
1630052700000|2021-08-27 08:25:00|27380.8|27380.8|27377.87|27377.87|27380.8|27380.8|27363.13|27363.13|0
1630053000000|2021-08-27 08:30:00|27384.94|27384.94|27364.93|27364.93|27392.01|27392.01|27364.93|27364.93|0
1630053300000|2021-08-27 08:35:00|27372|27372|27387.34|27387.34|27394.41|27394.41|27361.4|27361.4|0
1630053600000|2021-08-27 08:40:00|27359.06|27359.06|27363.49|27363.49|27367.02|27367.02|27340.19|27340.19|0
1630053900000|2021-08-27 08:45:00|27359.95|27359.95|27353.97|27353.97|27364.57|27364.57|27339.83|27339.83|0
1630054200000|2021-08-27 08:50:00|27346.9|27346.9|27329.22|27329.22|27346.9|27346.9|27328.4|27328.4|0
1630054500000|2021-08-27 08:55:00|27343.36|27343.36|27332.16|27332.16|27353.97|27353.97|27331.56|27331.56|0
1630054800000|2021-08-27 09:00:00|27328.62|27328.62|27334.87|27334.87|27345.48|27345.48|27327.8|27327.8|0
1630055100000|2021-08-27 09:05:00|27338.41|27338.41|27361.42|27361.42|27361.42|27361.42|27338.41|27338.41|0
1630055400000|2021-08-27 09:10:00|27357.88|27357.88|27368.61|27368.61|27372.14|27372.14|27357.88|27357.88|0
1630055700000|2021-08-27 09:15:00|27372.14|27372.14|27376.91|27376.91|27387.51|27387.51|27372.14|27372.14|0
1630056000000|2021-08-27 09:20:00|27375.7|27375.7|27372.96|27372.96|27384.99|27384.99|27372.96|27372.96|0
1630056300000|2021-08-27 09:25:00|27372.36|27372.36|27378.3|27378.3|27381.83|27381.83|27371.23|27371.23|0
1630056600000|2021-08-27 09:30:00|27381.83|27381.83|27378.3|27378.3|27389.5|27389.5|27378.3|27378.3|0
1630056900000|2021-08-27 09:35:00|27381.83|27381.83|27388.9|27388.9|27388.9|27388.9|27378.3|27378.3|0
1630057200000|2021-08-27 09:40:00|27389.5|27389.5|27397.23|27397.23|27397.23|27397.23|27389.5|27389.5|0
1630057500000|2021-08-27 09:45:00|27400.76|27400.76|27392.39|27392.39|27406.94|27406.94|27392.39|27392.39|0
1630057800000|2021-08-27 09:50:00|27399.46|27399.46|27366.08|27366.08|27414.01|27414.01|27366.08|27366.08|0
1630058100000|2021-08-27 09:55:00|27362.55|27362.55|27361.54|27361.54|27365.67|27365.67|27355.48|27355.48|0
1630058400000|2021-08-27 10:00:00|27365.07|27365.07|27355.43|27355.43|27373.7|27373.7|27355.43|27355.43|0
1630058700000|2021-08-27 10:05:00|27355.18|27355.18|27369.32|27369.32|27369.32|27369.32|27355.18|27355.18|0
1630059000000|2021-08-27 10:10:00|27369.73|27369.73|27373.68|27373.68|27373.68|27373.68|27366.61|27366.61|0
1630059300000|2021-08-27 10:15:00|27370.14|27370.14|27348.93|27348.93|27370.14|27370.14|27345.4|27345.4|0
1630059600000|2021-08-27 10:20:00|27348.69|27348.69|27356.25|27356.25|27363.32|27363.32|27348.45|27348.45|0
1630059900000|2021-08-27 10:25:00|27359.78|27359.78|27366.85|27366.85|27366.85|27366.85|27349.18|27349.18|0
1630060200000|2021-08-27 10:30:00|27363.32|27363.32|27361.95|27361.95|27366.68|27366.68|27358.41|27358.41|0
1630060500000|2021-08-27 10:35:00|27365.48|27365.48|27369.02|27369.02|27369.02|27369.02|27361.95|27361.95|0
1630060800000|2021-08-27 10:40:00|27372.55|27372.55|27369.62|27369.62|27376.09|27376.09|27369.62|27369.62|0
1630061100000|2021-08-27 10:45:00|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|27362.55|27362.55|0
1630061400000|2021-08-27 10:50:00|27365.84|27365.84|27372.12|27372.12|27380.99|27380.99|27365.84|27365.84|0
1630061700000|2021-08-27 10:55:00|27371.52|27371.52|27355.88|27355.88|27371.52|27371.52|27355.88|27355.88|0
1630062000000|2021-08-27 11:00:00|27366.49|27366.49|27381.47|27381.47|27381.47|27381.47|27363.19|27363.19|0
1630062300000|2021-08-27 11:05:00|27377.93|27377.93|27383.76|27383.76|27386.81|27386.81|27374.4|27374.4|0
1630062600000|2021-08-27 11:10:00|27380.22|27380.22|27390.11|27390.11|27390.11|27390.11|27379.86|27379.86|0
1630062900000|2021-08-27 11:15:00|27393.64|27393.64|27365.36|27365.36|27394.46|27394.46|27365.36|27365.36|0
1630063200000|2021-08-27 11:20:00|27361.83|27361.83|27371.23|27371.23|27375.37|27375.37|27357.69|27357.69|0
1630063500000|2021-08-27 11:25:00|27371.47|27371.47|27377.94|27377.94|27378.54|27378.54|27367.94|27367.94|0
1630063800000|2021-08-27 11:30:00|27377.7|27377.7|27371.47|27371.47|27378.54|27378.54|27371.47|27371.47|0
1630064100000|2021-08-27 11:35:00|27367.94|27367.94|27360.46|27360.46|27367.94|27367.94|27360.46|27360.46|0
1630064400000|2021-08-27 11:40:00|27363.99|27363.99|27345.12|27345.12|27363.99|27363.99|27339.01|27339.01|0
1630064700000|2021-08-27 11:45:00|27341.58|27341.58|27339.44|27339.44|27341.58|27341.58|27328.83|27328.83|0
1630065000000|2021-08-27 11:50:00|27342.97|27342.97|27349.68|27349.68|27353.22|27353.22|27342.37|27342.37|0
1630065300000|2021-08-27 11:55:00|27350.09|27350.09|27350.77|27350.77|27354.06|27354.06|27342.86|27342.86|0
1630065600000|2021-08-27 12:00:00|27357.84|27357.84|27365.92|27365.92|27367.12|27367.12|27351.18|27351.18|0
1630065900000|2021-08-27 12:05:00|27369.45|27369.45|27384.22|27384.22|27384.22|27384.22|27369.45|27369.45|0
1630066200000|2021-08-27 12:10:00|27380.69|27380.69|27380.69|27380.69|27380.69|27380.69|27377.15|27377.15|0
1630066500000|2021-08-27 12:15:00|27384.22|27384.22|27382.01|27382.01|27389.44|27389.44|27378.24|27378.24|0
1630066800000|2021-08-27 12:20:00|27382.42|27382.42|27370.02|27370.02|27389.49|27389.49|27370.02|27370.02|0
1630067100000|2021-08-27 12:25:00|27373.55|27373.55|27375.6|27375.6|27382.67|27382.67|27370.02|27370.02|0
1630067400000|2021-08-27 12:30:00|27382.67|27382.67|27392.67|27392.67|27396.2|27396.2|27382.67|27382.67|0
1630067700000|2021-08-27 12:35:00|27389.13|27389.13|27385.19|27385.19|27393.27|27393.27|27381.46|27381.46|0
1630068000000|2021-08-27 12:40:00|27381.65|27381.65|27397.16|27397.16|27397.16|27397.16|27381.65|27381.65|0
1630068300000|2021-08-27 12:45:00|27400.7|27400.7|27395.96|27395.96|27404.23|27404.23|27392.43|27392.43|0
1630068600000|2021-08-27 12:50:00|27399.5|27399.5|27398.9|27398.9|27406.57|27406.57|27391.83|27391.83|0
1630068900000|2021-08-27 12:55:00|27399.86|27399.86|27396.79|27396.79|27400.35|27400.35|27392.46|27392.46|0
1630069200000|2021-08-27 13:00:00|27400.32|27400.32|27410.85|27410.85|27410.85|27410.85|27396.3|27396.3|0
1630069500000|2021-08-27 13:05:00|27407.32|27407.32|27375.94|27375.94|27407.32|27407.32|27375.94|27375.94|0
1630069800000|2021-08-27 13:10:00|27375.45|27375.45|27369.28|27369.28|27379.4|27379.4|27365.26|27365.26|0
1630070100000|2021-08-27 13:15:00|27365.74|27365.74|27368.42|27368.42|27371.6|27371.6|27357.46|27357.46|0
1630070400000|2021-08-27 13:20:00|27375.49|27375.49|27396.7|27396.7|27396.7|27396.7|27375.49|27375.49|0
1630070700000|2021-08-27 13:25:00|27400.24|27400.24|27397.19|27397.19|27401.32|27401.32|27397.19|27397.19|0
1630071000000|2021-08-27 13:30:00|27400.72|27400.72|27411.93|27411.93|27416.06|27416.06|27372.44|27372.44|0
1630071300000|2021-08-27 13:35:00|27415.46|27415.46|27360.96|27360.96|27415.46|27415.46|27359.5|27359.5|0
1630071600000|2021-08-27 13:40:00|27371.56|27371.56|27383.18|27383.18|27386.71|27386.71|27360.96|27360.96|0
1630071900000|2021-08-27 13:45:00|27390.25|27390.25|27370.53|27370.53|27400.66|27400.66|27367.59|27367.59|0
1630072200000|2021-08-27 13:50:00|27374.06|27374.06|27366.17|27366.17|27381.92|27381.92|27362.26|27362.26|0
1630072500000|2021-08-27 13:55:00|27359.1|27359.1|27377.19|27377.19|27377.19|27377.19|27348.26|27348.26|0
1630072800000|2021-08-27 14:00:00|27380.72|27380.72|27406.07|27406.07|27406.07|27406.07|27358.91|27358.91|0
1630073100000|2021-08-27 14:05:00|27386.62|27386.62|27381.39|27381.39|27390.15|27390.15|27381.39|27381.39|0
1630073400000|2021-08-27 14:10:00|27384.92|27384.92|27363.79|27363.79|27384.92|27384.92|27353.54|27353.54|0
1630073700000|2021-08-27 14:15:00|27367.32|27367.32|27392.72|27392.72|27402.72|27402.72|27363.79|27363.79|0
1630074000000|2021-08-27 14:20:00|27399.79|27399.79|27393.97|27393.97|27415.83|27415.83|27379.83|27379.83|0
1630074300000|2021-08-27 14:25:00|27394.21|27394.21|27378.82|27378.82|27394.21|27394.21|27368.87|27368.87|0
1630074600000|2021-08-27 14:30:00|27378.41|27378.41|27359.05|27359.05|27384.39|27384.39|27359.05|27359.05|0
1630074900000|2021-08-27 14:35:00|27358.45|27358.45|27360.97|27360.97|27365.52|27365.52|27346.42|27346.42|0
1630075200000|2021-08-27 14:40:00|27357.44|27357.44|27357.73|27357.73|27364.51|27364.51|27350.25|27350.25|0
1630075500000|2021-08-27 14:45:00|27354.19|27354.19|27376.61|27376.61|27376.61|27376.61|27350.66|27350.66|0
1630075800000|2021-08-27 14:50:00|27383.68|27383.68|27378.83|27378.83|27388.35|27388.35|27374.21|27374.21|0
1630076100000|2021-08-27 14:55:00|27389.43|27389.43|27416.03|27416.03|27425.98|27425.98|27389.43|27389.43|0
1630076400000|2021-08-27 15:00:00|27408.96|27408.96|27392|27392|27422.5|27422.5|27392|27392|0
1630076700000|2021-08-27 15:05:00|27388.46|27388.46|27378.82|27378.82|27398.83|27398.83|27374.08|27374.08|0
1630077000000|2021-08-27 15:10:00|27378.22|27378.22|27367.61|27367.61|27378.22|27378.22|27364.49|27364.49|0
1630077300000|2021-08-27 15:15:00|27364.08|27364.08|27338.73|27338.73|27364.08|27364.08|27338.73|27338.73|0
1630077600000|2021-08-27 15:20:00|27339.33|27339.33|27359.94|27359.94|27363.48|27363.48|27339.33|27339.33|0
1630077900000|2021-08-27 15:25:00|27356.41|27356.41|27324.4|27324.4|27356.41|27356.41|27316.68|27316.68|0
1630394100000|2021-08-31 07:15:00|27544.03|27544.03|27539.46|27539.46|27558.34|27558.34|27513.3|27513.3|0
1630394400000|2021-08-31 07:20:00|27528.86|27528.86|27489.78|27489.78|27528.86|27528.86|27469.9|27469.9|0
1630394700000|2021-08-31 07:25:00|27493.32|27493.32|27529.94|27529.94|27539.87|27539.87|27474.44|27474.44|0
1630395000000|2021-08-31 07:30:00|27537.01|27537.01|27534.31|27534.31|27547.43|27547.43|27524.89|27524.89|0
1630395300000|2021-08-31 07:35:00|27537.84|27537.84|27507.3|27507.3|27553.18|27553.18|27507.3|27507.3|0
1630395600000|2021-08-31 07:40:00|27503.76|27503.76|27496.96|27496.96|27522.67|27522.67|27495.23|27495.23|0
1630395900000|2021-08-31 07:45:00|27496.55|27496.55|27500.28|27500.28|27511.36|27511.36|27484.94|27484.94|0
1630396200000|2021-08-31 07:50:00|27500.69|27500.69|27489.91|27489.91|27518.6|27518.6|27489.91|27489.91|0
1630396500000|2021-08-31 07:55:00|27486.38|27486.38|27470.41|27470.41|27486.38|27486.38|27457.5|27457.5|0
1630396800000|2021-08-31 08:00:00|27473.94|27473.94|27495.63|27495.63|27505.64|27505.64|27473.94|27473.94|0
1630397100000|2021-08-31 08:05:00|27499.17|27499.17|27481.9|27481.9|27506.24|27506.24|27481.9|27481.9|0
1630397400000|2021-08-31 08:10:00|27485.44|27485.44|27469.43|27469.43|27492.75|27492.75|27465.89|27465.89|0
1630397700000|2021-08-31 08:15:00|27468.82|27468.82|27457.72|27457.72|27468.82|27468.82|27443.07|27443.07|0
1630398000000|2021-08-31 08:20:00|27461.25|27461.25|27463.27|27463.27|27463.27|27463.27|27444.18|27444.18|0
1630398300000|2021-08-31 08:25:00|27463.87|27463.87|27477.56|27477.56|27477.56|27477.56|27463.87|27463.87|0
1630398600000|2021-08-31 08:30:00|27463.42|27463.42|27440.92|27440.92|27464.67|27464.67|27440.51|27440.51|0
1630398900000|2021-08-31 08:35:00|27430.31|27430.31|27395.8|27395.8|27430.31|27430.31|27391.02|27391.02|0
1630399200000|2021-08-31 08:40:00|27396.21|27396.21|27413.28|27413.28|27420.35|27420.35|27392.19|27392.19|0
1630399500000|2021-08-31 08:45:00|27416.82|27416.82|27424.73|27424.73|27428.02|27428.02|27403.28|27403.28|0
1630399800000|2021-08-31 08:50:00|27421.19|27421.19|27400.35|27400.35|27428.26|27428.26|27399.79|27399.79|0
1630400100000|2021-08-31 08:55:00|27414.49|27414.49|27422.93|27422.93|27429.64|27429.64|27413.29|27413.29|0
1630400400000|2021-08-31 09:00:00|27419.4|27419.4|27421.92|27421.92|27422.52|27422.52|27414.97|27414.97|0
1630400700000|2021-08-31 09:05:00|27428.99|27428.99|27420.79|27420.79|27430.79|27430.79|27418.39|27418.39|0
1630401000000|2021-08-31 09:10:00|27424.32|27424.32|27409.99|27409.99|27424.32|27424.32|27409.39|27409.39|0
1630401300000|2021-08-31 09:15:00|27406.46|27406.46|27403.52|27403.52|27413.53|27413.53|27399.39|27399.39|0
1630401600000|2021-08-31 09:20:00|27407.06|27407.06|27405.52|27405.52|27413|27413|27401.79|27401.79|0
1630401900000|2021-08-31 09:25:00|27406.12|27406.12|27412.59|27412.59|27420.26|27420.26|27406.12|27406.12|0
1630402200000|2021-08-31 09:30:00|27412.35|27412.35|27409.58|27409.58|27428.46|27428.46|27409.58|27409.58|0
1630402500000|2021-08-31 09:35:00|27410.18|27410.18|27404.87|27404.87|27414.85|27414.85|27404.27|27404.27|0
1630402800000|2021-08-31 09:40:00|27404.14|27404.14|27405.7|27405.7|27414.87|27414.87|27403.66|27403.66|0
1630403100000|2021-08-31 09:45:00|27409.24|27409.24|27413.04|27413.04|27418.38|27418.38|27405.7|27405.7|0
1630403400000|2021-08-31 09:50:00|27402.44|27402.44|27412.22|27412.22|27415.76|27415.76|27398.08|27398.08|0
1630403700000|2021-08-31 09:55:00|27408.69|27408.69|27390.65|27390.65|27408.69|27408.69|27390.65|27390.65|0
1630404000000|2021-08-31 10:00:00|27387.12|27387.12|27397.91|27397.91|27398.51|27398.51|27384.78|27384.78|0
1630404300000|2021-08-31 10:05:00|27401.45|27401.45|27417.23|27417.23|27417.23|27417.23|27397.91|27397.91|0
1630404600000|2021-08-31 10:10:00|27413.69|27413.69|27377.69|27377.69|27413.69|27413.69|27377.69|27377.69|0
1630404900000|2021-08-31 10:15:00|27381.23|27381.23|27394.55|27394.55|27398.08|27398.08|27376.87|27376.87|0
1630405200000|2021-08-31 10:20:00|27387.48|27387.48|27371.6|27371.6|27394.55|27394.55|27371.6|27371.6|0
1630405500000|2021-08-31 10:25:00|27372.2|27372.2|27342.72|27342.72|27372.2|27372.2|27342.72|27342.72|0
1630405800000|2021-08-31 10:30:00|27343.32|27343.32|27330.02|27330.02|27348.3|27348.3|27319.42|27319.42|0
1630406100000|2021-08-31 10:35:00|27329.42|27329.42|27320.28|27320.28|27329.42|27329.42|27305.54|27305.54|0
1630406400000|2021-08-31 10:40:00|27320.69|27320.69|27330.76|27330.76|27337.64|27337.64|27318.77|27318.77|0
1630406700000|2021-08-31 10:45:00|27327.23|27327.23|27291.16|27291.16|27327.83|27327.83|27262.04|27262.04|0
1630407000000|2021-08-31 10:50:00|27294.69|27294.69|27281.01|27281.01|27294.69|27294.69|27266.46|27266.46|0
1630407300000|2021-08-31 10:55:00|27277.47|27277.47|27274.13|27274.13|27285.14|27285.14|27255.85|27255.85|0
1630407600000|2021-08-31 11:00:00|27270.59|27270.59|27276.65|27276.65|27280.19|27280.19|27254.43|27254.43|0
1630407900000|2021-08-31 11:05:00|27269.58|27269.58|27268.37|27268.37|27271.91|27271.91|27260.1|27260.1|0
1630408200000|2021-08-31 11:10:00|27271.91|27271.91|27293.72|27293.72|27300.18|27300.18|27271.91|27271.91|0
1630408500000|2021-08-31 11:15:00|27290.18|27290.18|27280.04|27280.04|27297.49|27297.49|27269.43|27269.43|0
1630408800000|2021-08-31 11:20:00|27280.64|27280.64|27281.89|27281.89|27287.71|27287.71|27274.22|27274.22|0
1630409100000|2021-08-31 11:25:00|27274.82|27274.82|27279.59|27279.59|27286.65|27286.65|27259.07|27259.07|0
1630409400000|2021-08-31 11:30:00|27278.38|27278.38|27267.42|27267.42|27278.38|27278.38|27263.89|27263.89|0
1630409700000|2021-08-31 11:35:00|27267.66|27267.66|27289.66|27289.66|27289.66|27289.66|27267.66|27267.66|0
1630410000000|2021-08-31 11:40:00|27293.2|27293.2|27287.33|27287.33|27293.8|27293.8|27276.12|27276.12|0
1630410300000|2021-08-31 11:45:00|27287.74|27287.74|27279.9|27279.9|27287.74|27287.74|27276.18|27276.18|0
1630410600000|2021-08-31 11:50:00|27279.49|27279.49|27282.43|27282.43|27293.63|27293.63|27277.69|27277.69|0
1630410900000|2021-08-31 11:55:00|27283.03|27283.03|27306.45|27306.45|27327.66|27327.66|27283.03|27283.03|0
1630411200000|2021-08-31 12:00:00|27305.85|27305.85|27305.61|27305.61|27305.85|27305.85|27290.86|27290.86|0
1630411500000|2021-08-31 12:05:00|27309.14|27309.14|27313.45|27313.45|27316.21|27316.21|27302|27302|0
1630411800000|2021-08-31 12:10:00|27314.05|27314.05|27304.04|27304.04|27318.18|27318.18|27299.91|27299.91|0
1630412100000|2021-08-31 12:15:00|27304.29|27304.29|27312.2|27312.2|27322.8|27322.8|27304.29|27304.29|0
1630412400000|2021-08-31 12:20:00|27311.96|27311.96|27312.08|27312.08|27315.98|27315.98|27304.41|27304.41|0
1630412700000|2021-08-31 12:25:00|27305.01|27305.01|27309.68|27309.68|27321.49|27321.49|27301.48|27301.48|0
1630413000000|2021-08-31 12:30:00|27306.14|27306.14|27299.92|27299.92|27306.14|27306.14|27277.51|27277.51|0
1630413300000|2021-08-31 12:35:00|27296.38|27296.38|27292.85|27292.85|27299.92|27299.92|27278.47|27278.47|0
1630413600000|2021-08-31 12:40:00|27296.38|27296.38|27289.29|27289.29|27300.52|27300.52|27285.15|27285.15|0
1630413900000|2021-08-31 12:45:00|27285.75|27285.75|27293.47|27293.47|27293.47|27293.47|27285.15|27285.15|0
1630414200000|2021-08-31 12:50:00|27293.23|27293.23|27276.09|27276.09|27293.23|27293.23|27271.95|27271.95|0
1630414500000|2021-08-31 12:55:00|27269.02|27269.02|27258|27258|27279.62|27279.62|27258|27258|0
1630414800000|2021-08-31 13:00:00|27258.24|27258.24|27274.36|27274.36|27282.99|27282.99|27258|27258|0
1630415100000|2021-08-31 13:05:00|27274.96|27274.96|27274|27274|27279.5|27279.5|27268.9|27268.9|0
1630415400000|2021-08-31 13:10:00|27281.07|27281.07|27294.9|27294.9|27306.11|27306.11|27278.14|27278.14|0
1630415700000|2021-08-31 13:15:00|27294.3|27294.3|27311.43|27311.43|27311.43|27311.43|27294.3|27294.3|0
1630416000000|2021-08-31 13:20:00|27314.96|27314.96|27310.42|27310.42|27314.96|27314.96|27299.21|27299.21|0
1630416300000|2021-08-31 13:25:00|27303.35|27303.35|27330.67|27330.67|27330.67|27330.67|27301.3|27301.3|0
1630416600000|2021-08-31 13:30:00|27323.6|27323.6|27314.29|27314.29|27327.13|27327.13|27299.96|27299.96|0
1630416900000|2021-08-31 13:35:00|27307.22|27307.22|27275.4|27275.4|27314.29|27314.29|27275.4|27275.4|0
1630417200000|2021-08-31 13:40:00|27271.87|27271.87|27263.79|27263.79|27271.87|27271.87|27241.57|27241.57|0
1630417500000|2021-08-31 13:45:00|27263.18|27263.18|27256.72|27256.72|27277.32|27277.32|27253.18|27253.18|0
1630417800000|2021-08-31 13:50:00|27256.11|27256.11|27246.06|27246.06|27256.11|27256.11|27231.31|27231.31|0
1630418100000|2021-08-31 13:55:00|27246.66|27246.66|27222.49|27222.49|27246.66|27246.66|27207.77|27207.77|0
1630418400000|2021-08-31 14:00:00|27226.02|27226.02|27278.28|27278.28|27281.81|27281.81|27208.35|27208.35|0
1630418700000|2021-08-31 14:05:00|27281.81|27281.81|27312.02|27312.02|27317.89|27317.89|27264.14|27264.14|0
1630419000000|2021-08-31 14:10:00|27308.48|27308.48|27311.42|27311.42|27319.09|27319.09|27300.21|27300.21|0
1630419300000|2021-08-31 14:15:00|27314.95|27314.95|27299.9|27299.9|27314.95|27314.95|27292.59|27292.59|0
1630419600000|2021-08-31 14:20:00|27296.37|27296.37|27299.47|27299.47|27314.81|27314.81|27296.37|27296.37|0
1630419900000|2021-08-31 14:25:00|27295.94|27295.94|27298.58|27298.58|27306.26|27306.26|27292.59|27292.59|0
1630420200000|2021-08-31 14:30:00|27298.83|27298.83|27275.62|27275.62|27298.83|27298.83|27275.02|27275.02|0
1630420500000|2021-08-31 14:35:00|27275.14|27275.14|27283.05|27283.05|27286.59|27286.59|27271.85|27271.85|0
1630420800000|2021-08-31 14:40:00|27279.52|27279.52|27276.71|27276.71|27291.09|27291.09|27276.71|27276.71|0
1630421100000|2021-08-31 14:45:00|27277.12|27277.12|27278.32|27278.32|27285.39|27285.39|27277.12|27277.12|0
1630421400000|2021-08-31 14:50:00|27281.86|27281.86|27284.62|27284.62|27285.22|27285.22|27277.55|27277.55|0
1630421700000|2021-08-31 14:55:00|27288.16|27288.16|27302.97|27302.97|27310.04|27310.04|27284.74|27284.74|0
1630422000000|2021-08-31 15:00:00|27306.5|27306.5|27304.17|27304.17|27325.19|27325.19|27300.03|27300.03|0
1630422300000|2021-08-31 15:05:00|27307.7|27307.7|27305.66|27305.66|27312.73|27312.73|27294.45|27294.45|0
1630422600000|2021-08-31 15:10:00|27302.12|27302.12|27301.98|27301.98|27308.23|27308.23|27297.75|27297.75|0
1630422900000|2021-08-31 15:15:00|27302.23|27302.23|27330.15|27330.15|27331.35|27331.35|27302.23|27302.23|0
1630423200000|2021-08-31 15:20:00|27333.69|27333.69|27346.26|27346.26|27349.44|27349.44|27333.69|27333.69|0
1630423500000|2021-08-31 15:25:00|27349.8|27349.8|27309.49|27309.49|27360.06|27360.06|27301.82|27301.82|0
1630480500000|2021-09-01 07:15:00|27830.82|27830.82|27830.81|27830.81|27852.63|27852.63|27808.52|27808.52|0
1630480800000|2021-09-01 07:20:00|27834.35|27834.35|27775.7|27775.7|27860.4|27860.4|27772.16|27772.16|0
1630481100000|2021-09-01 07:25:00|27782.77|27782.77|27707.07|27707.07|27801.04|27801.04|27673.52|27673.52|0
1630481400000|2021-09-01 07:30:00|27714.14|27714.14|27713.09|27713.09|27750.77|27750.77|27713.09|27713.09|0
1630481700000|2021-09-01 07:35:00|27720.16|27720.16|27724.96|27724.96|27741.32|27741.32|27713.09|27713.09|0
1630482000000|2021-09-01 07:40:00|27732.03|27732.03|27756.1|27756.1|27759.64|27759.64|27726.21|27726.21|0
1630482300000|2021-09-01 07:45:00|27757.31|27757.31|27804.68|27804.68|27807.61|27807.61|27757.31|27757.31|0
1630482600000|2021-09-01 07:50:00|27801.14|27801.14|27772.94|27772.94|27808.7|27808.7|27772.94|27772.94|0
1630482900000|2021-09-01 07:55:00|27769.4|27769.4|27785.23|27785.23|27788.76|27788.76|27761.73|27761.73|0
1630483200000|2021-09-01 08:00:00|27788.76|27788.76|27838.92|27838.92|27842.46|27842.46|27788.76|27788.76|0
1630483500000|2021-09-01 08:05:00|27831.85|27831.85|27838.13|27838.13|27844.79|27844.79|27822.38|27822.38|0
1630483800000|2021-09-01 08:10:00|27834.59|27834.59|27817.89|27817.89|27856.4|27856.4|27817.89|27817.89|0
1630484100000|2021-09-01 08:15:00|27821.42|27821.42|27849|27849|27849.41|27849.41|27821.42|27821.42|0
1630484400000|2021-09-01 08:20:00|27845.46|27845.46|27838.56|27838.56|27856.07|27856.07|27823|27823|0
1630484700000|2021-09-01 08:25:00|27835.03|27835.03|27820.1|27820.1|27835.03|27835.03|27809.49|27809.49|0
1630485000000|2021-09-01 08:30:00|27816.56|27816.56|27808.29|27808.29|27825.96|27825.96|27796.48|27796.48|0
1630485300000|2021-09-01 08:35:00|27804.75|27804.75|27777.86|27777.86|27804.75|27804.75|27777.86|27777.86|0
1630485600000|2021-09-01 08:40:00|27784.93|27784.93|27821.64|27821.64|27821.64|27821.64|27784.93|27784.93|0
1630485900000|2021-09-01 08:45:00|27818.1|27818.1|27815.29|27815.29|27822.36|27822.36|27813.97|27813.97|0
1630486200000|2021-09-01 08:50:00|27815.54|27815.54|27827.63|27827.63|27827.85|27827.85|27812|27812|0
1630486500000|2021-09-01 08:55:00|27834.7|27834.7|27823.26|27823.26|27838|27838|27823.26|27823.26|0
1630486800000|2021-09-01 09:00:00|27822.44|27822.44|27831.84|27831.84|27839.51|27839.51|27822.44|27822.44|0
1630487100000|2021-09-01 09:05:00|27832.25|27832.25|27820.39|27820.39|27832.66|27832.66|27806.5|27806.5|0
1630487400000|2021-09-01 09:10:00|27809.79|27809.79|27788.34|27788.34|27809.79|27809.79|27785.04|27785.04|0
1630487700000|2021-09-01 09:15:00|27788.94|27788.94|27780.26|27780.26|27788.94|27788.94|27773.19|27773.19|0
1630488000000|2021-09-01 09:20:00|27776.72|27776.72|27765.11|27765.11|27783.79|27783.79|27758.04|27758.04|0
1630488300000|2021-09-01 09:25:00|27768.64|27768.64|27776.43|27776.43|27798.05|27798.05|27764.51|27764.51|0
1630488600000|2021-09-01 09:30:00|27779.97|27779.97|27769.96|27769.96|27784.1|27784.1|27755.41|27755.41|0
1630488900000|2021-09-01 09:35:00|27766.43|27766.43|27770.78|27770.78|27777.85|27777.85|27759.77|27759.77|0
1630489200000|2021-09-01 09:40:00|27771.19|27771.19|27734.64|27734.64|27771.19|27771.19|27734.64|27734.64|0
1630489500000|2021-09-01 09:45:00|27727.57|27727.57|27702.1|27702.1|27727.57|27727.57|27702.1|27702.1|0
1630489800000|2021-09-01 09:50:00|27698.57|27698.57|27702.77|27702.77|27706.72|27706.72|27691.98|27691.98|0
1630490100000|2021-09-01 09:55:00|27699.24|27699.24|27663.84|27663.84|27699.24|27699.24|27663.84|27663.84|0
1630490400000|2021-09-01 10:00:00|27670.91|27670.91|27672.11|27672.11|27688.58|27688.58|27670.91|27670.91|0
1630490700000|2021-09-01 10:05:00|27668.57|27668.57|27686.73|27686.73|27698.59|27698.59|27654.43|27654.43|0
1630491000000|2021-09-01 10:10:00|27685.53|27685.53|27715.25|27715.25|27715.25|27715.25|27685.53|27685.53|0
1630491300000|2021-09-01 10:15:00|27715.85|27715.85|27711.71|27711.71|27733.53|27733.53|27708.18|27708.18|0
1630491600000|2021-09-01 10:20:00|27708.18|27708.18|27703.39|27703.39|27711.71|27711.71|27696.32|27696.32|0
1630491900000|2021-09-01 10:25:00|27699.86|27699.86|27691.56|27691.56|27709.64|27709.64|27691.56|27691.56|0
1630492200000|2021-09-01 10:30:00|27688.02|27688.02|27713.25|27713.25|27713.25|27713.25|27688.02|27688.02|0
1630492500000|2021-09-01 10:35:00|27713.66|27713.66|27710.19|27710.19|27717.61|27717.61|27702.65|27702.65|0
1630492800000|2021-09-01 10:40:00|27706.66|27706.66|27714.62|27714.62|27717.75|27717.75|27706.66|27706.66|0
1630493100000|2021-09-01 10:45:00|27711.09|27711.09|27707.55|27707.55|27711.09|27711.09|27704.02|27704.02|0
1630493400000|2021-09-01 10:50:00|27708.04|27708.04|27712.63|27712.63|27712.63|27712.63|27705.32|27705.32|0
1630493700000|2021-09-01 10:55:00|27716.77|27716.77|27740.79|27740.79|27740.79|27740.79|27691.42|27691.42|0
1630494000000|2021-09-01 11:00:00|27737.26|27737.26|27753.25|27753.25|27753.25|27753.25|27737.26|27737.26|0
1630494300000|2021-09-01 11:05:00|27749.71|27749.71|27742.28|27742.28|27767.39|27767.39|27742.28|27742.28|0
1630494600000|2021-09-01 11:10:00|27738.75|27738.75|27750.44|27750.44|27750.44|27750.44|27738.15|27738.15|0
1630494900000|2021-09-01 11:15:00|27746.9|27746.9|27746.9|27746.9|27746.9|27746.9|27731.56|27731.56|0
1630495200000|2021-09-01 11:20:00|27747.39|27747.39|27775.05|27775.05|27775.05|27775.05|27739.91|27739.91|0
1630495500000|2021-09-01 11:25:00|27778.58|27778.58|27764.69|27764.69|27782.12|27782.12|27764.44|27764.44|0
1630495800000|2021-09-01 11:30:00|27771.76|27771.76|27796.05|27796.05|27803.72|27803.72|27768.22|27768.22|0
1630496100000|2021-09-01 11:35:00|27799.58|27799.58|27803.36|27803.36|27803.36|27803.36|27784.84|27784.84|0
1630496400000|2021-09-01 11:40:00|27806.89|27806.89|27823.35|27823.35|27826.88|27826.88|27799.83|27799.83|0
1630496700000|2021-09-01 11:45:00|27819.81|27819.81|27814.33|27814.33|27820.06|27820.06|27802.31|27802.31|0
1630497000000|2021-09-01 11:50:00|27807.26|27807.26|27811.81|27811.81|27811.81|27811.81|27792.52|27792.52|0
1630497300000|2021-09-01 11:55:00|27815.34|27815.34|27809.98|27809.98|27818.69|27818.69|27802.91|27802.91|0
1630497600000|2021-09-01 12:00:00|27810.58|27810.58|27834.96|27834.96|27848.57|27848.57|27810.58|27810.58|0
1630497900000|2021-09-01 12:05:00|27842.03|27842.03|27867.62|27867.62|27871.16|27871.16|27841.68|27841.68|0
1630498200000|2021-09-01 12:10:00|27864.09|27864.09|27878.23|27878.23|27878.23|27878.23|27853.48|27853.48|0
1630498500000|2021-09-01 12:15:00|27881.76|27881.76|27899.68|27899.68|27907.47|27907.47|27871.4|27871.4|0
1630498800000|2021-09-01 12:20:00|27896.14|27896.14|27895.49|27895.49|27902.32|27902.32|27889.07|27889.07|0
1630499100000|2021-09-01 12:25:00|27899.03|27899.03|27886.03|27886.03|27899.03|27899.03|27882.74|27882.74|0
1630499400000|2021-09-01 12:30:00|27885.79|27885.79|27859.53|27859.53|27892.86|27892.86|27859.53|27859.53|0
1630499700000|2021-09-01 12:35:00|27863.06|27863.06|27847|27847|27870.13|27870.13|27843.46|27843.46|0
1630500000000|2021-09-01 12:40:00|27843.46|27843.46|27824.58|27824.58|27843.46|27843.46|27821.05|27821.05|0
1630500300000|2021-09-01 12:45:00|27831.65|27831.65|27834.25|27834.25|27835.19|27835.19|27811.84|27811.84|0
1630500600000|2021-09-01 12:50:00|27837.79|27837.79|27827.67|27827.67|27838.27|27838.27|27823.65|27823.65|0
1630500900000|2021-09-01 12:55:00|27827.42|27827.42|27823.77|27823.77|27838.76|27838.76|27820.24|27820.24|0
1630501200000|2021-09-01 13:00:00|27830.84|27830.84|27828.94|27828.94|27847.7|27847.7|27820.84|27820.84|0
1630501500000|2021-09-01 13:05:00|27821.87|27821.87|27802.99|27802.99|27821.87|27821.87|27788.44|27788.44|0
1630501800000|2021-09-01 13:10:00|27806.53|27806.53|27811.02|27811.02|27821.63|27821.63|27806.53|27806.53|0
1630502100000|2021-09-01 13:15:00|27807.49|27807.49|27786.69|27786.69|27814.56|27814.56|27786.69|27786.69|0
1630502400000|2021-09-01 13:20:00|27779.62|27779.62|27795.78|27795.78|27799.31|27799.31|27761.94|27761.94|0
1630502700000|2021-09-01 13:25:00|27799.31|27799.31|27825.21|27825.21|27833.12|27833.12|27792.24|27792.24|0
1630503000000|2021-09-01 13:30:00|27814.6|27814.6|27771.7|27771.7|27815.2|27815.2|27761.1|27761.1|0
1630503300000|2021-09-01 13:35:00|27778.77|27778.77|27797.65|27797.65|27800.58|27800.58|27775.24|27775.24|0
1630503600000|2021-09-01 13:40:00|27794.11|27794.11|27771.25|27771.25|27802.15|27802.15|27771.25|27771.25|0
1630503900000|2021-09-01 13:45:00|27767.3|27767.3|27812.29|27812.29|27833.5|27833.5|27766.7|27766.7|0
1630504200000|2021-09-01 13:50:00|27819.36|27819.36|27819.55|27819.55|27829.56|27829.56|27797.74|27797.74|0
1630504500000|2021-09-01 13:55:00|27819.96|27819.96|27835.67|27835.67|27838.97|27838.97|27798.04|27798.04|0
1630504800000|2021-09-01 14:00:00|27835.07|27835.07|27861.39|27861.39|27861.39|27861.39|27813.86|27813.86|0
1630505100000|2021-09-01 14:05:00|27857.86|27857.86|27842.07|27842.07|27867.98|27867.98|27838.73|27838.73|0
1630505400000|2021-09-01 14:10:00|27841.83|27841.83|27823.6|27823.6|27852.44|27852.44|27823.6|27823.6|0
1630505700000|2021-09-01 14:15:00|27820.06|27820.06|27746.97|27746.97|27820.06|27820.06|27746.97|27746.97|0
1630506000000|2021-09-01 14:20:00|27747.21|27747.21|27775.26|27775.26|27775.26|27775.26|27747.21|27747.21|0
1630506300000|2021-09-01 14:25:00|27768.19|27768.19|27763.12|27763.12|27778.79|27778.79|27758.76|27758.76|0
1630506600000|2021-09-01 14:30:00|27767.25|27767.25|27757.95|27757.95|27772.09|27772.09|27757.83|27757.83|0
1630506900000|2021-09-01 14:35:00|27761.48|27761.48|27757.95|27757.95|27772.5|27772.5|27740.27|27740.27|0
1630507200000|2021-09-01 14:40:00|27758.55|27758.55|27773.29|27773.29|27787.43|27787.43|27758.55|27758.55|0
1630507500000|2021-09-01 14:45:00|27776.82|27776.82|27756.22|27756.22|27780.36|27780.36|27744.19|27744.19|0
1630507800000|2021-09-01 14:50:00|27752.68|27752.68|27741.72|27741.72|27759.99|27759.99|27738.18|27738.18|0
1630508100000|2021-09-01 14:55:00|27741.12|27741.12|27758.86|27758.86|27758.86|27758.86|27740.59|27740.59|0
1630508400000|2021-09-01 15:00:00|27758.45|27758.45|27701|27701|27758.45|27758.45|27701|27701|0
1630508700000|2021-09-01 15:05:00|27704.54|27704.54|27729.77|27729.77|27729.77|27729.77|27701|27701|0
1630509000000|2021-09-01 15:10:00|27733.3|27733.3|27734.77|27734.77|27748.91|27748.91|27733.3|27733.3|0
1630509300000|2021-09-01 15:15:00|27738.31|27738.31|27736.5|27736.5|27750.64|27750.64|27732.36|27732.36|0
1630509600000|2021-09-01 15:20:00|27732.97|27732.97|27753.82|27753.82|27753.82|27753.82|27718.83|27718.83|0
1630509900000|2021-09-01 15:25:00|27757.35|27757.35|27776.11|27776.11|27783.54|27783.54|27742.61|27742.61|0
1630566900000|2021-09-02 07:15:00|27948.84|27948.84|27819|27819|27966.51|27966.51|27818.4|27818.4|0
1630567200000|2021-09-02 07:20:00|27818.4|27818.4|27858.83|27858.83|27876.91|27876.91|27817.35|27817.35|0
1630567500000|2021-09-02 07:25:00|27841.15|27841.15|27822.81|27822.81|27848.22|27848.22|27822.81|27822.81|0
1630567800000|2021-09-02 07:30:00|27824.01|27824.01|27825.28|27825.28|27836.42|27836.42|27809.02|27809.02|0
1630568100000|2021-09-02 07:35:00|27832.35|27832.35|27811.19|27811.19|27832.35|27832.35|27794.11|27794.11|0
1630568400000|2021-09-02 07:40:00|27804.12|27804.12|27826.51|27826.51|27826.51|27826.51|27799.74|27799.74|0
1630568700000|2021-09-02 07:45:00|27830.04|27830.04|27814.51|27814.51|27830.04|27830.04|27801.57|27801.57|0
1630569000000|2021-09-02 07:50:00|27810.97|27810.97|27787.48|27787.48|27825.71|27825.71|27787.48|27787.48|0
1630569300000|2021-09-02 07:55:00|27786.76|27786.76|27822.18|27822.18|27822.18|27822.18|27783.22|27783.22|0
1630569600000|2021-09-02 08:00:00|27825.71|27825.71|27834.58|27834.58|27848.72|27848.72|27819.24|27819.24|0
1630569900000|2021-09-02 08:05:00|27831.05|27831.05|27846.94|27846.94|27851.9|27851.9|27825.11|27825.11|0
1630570200000|2021-09-02 08:10:00|27847.18|27847.18|27862.09|27862.09|27869.4|27869.4|27847.18|27847.18|0
1630570500000|2021-09-02 08:15:00|27862.34|27862.34|27863.29|27863.29|27884.5|27884.5|27862.09|27862.09|0
1630570800000|2021-09-02 08:20:00|27862.57|27862.57|27852.81|27852.81|27873.42|27873.42|27846.34|27846.34|0
1630571100000|2021-09-02 08:25:00|27859.88|27859.88|27864.59|27864.59|27864.59|27864.59|27859.88|27859.88|0
1630571400000|2021-09-02 08:30:00|27865.19|27865.19|27867.4|27867.4|27872.26|27872.26|27861.66|27861.66|0
1630571700000|2021-09-02 08:35:00|27878.01|27878.01|27863.21|27863.21|27885.08|27885.08|27863.21|27863.21|0
1630572000000|2021-09-02 08:40:00|27859.68|27859.68|27866.14|27866.14|27870.76|27870.76|27859.43|27859.43|0
1630572300000|2021-09-02 08:45:00|27869.67|27869.67|27883.5|27883.5|27891.17|27891.17|27869.67|27869.67|0
1630572600000|2021-09-02 08:50:00|27882.9|27882.9|27894.71|27894.71|27900.58|27900.58|27882.9|27882.9|0
1630572900000|2021-09-02 08:55:00|27898.25|27898.25|27912.99|27912.99|27916.52|27916.52|27898.25|27898.25|0
1630573200000|2021-09-02 09:00:00|27909.45|27909.45|27894.04|27894.04|27909.45|27909.45|27893.63|27893.63|0
1630573500000|2021-09-02 09:05:00|27894.64|27894.64|27900.63|27900.63|27900.63|27900.63|27887.57|27887.57|0
1630573800000|2021-09-02 09:10:00|27907.7|27907.7|27894.16|27894.16|27912.44|27912.44|27894.16|27894.16|0
1630574100000|2021-09-02 09:15:00|27890.63|27890.63|27877.54|27877.54|27898.1|27898.1|27870.47|27870.47|0
1630574400000|2021-09-02 09:20:00|27877.13|27877.13|27879.06|27879.06|27890.26|27890.26|27861.19|27861.19|0
1630574700000|2021-09-02 09:25:00|27875.52|27875.52|27902.7|27902.7|27902.7|27902.7|27875.04|27875.04|0
1630575000000|2021-09-02 09:30:00|27903.3|27903.3|27900.36|27900.36|27913.9|27913.9|27893.29|27893.29|0
1630575300000|2021-09-02 09:35:00|27903.9|27903.9|27886.63|27886.63|27904.31|27904.31|27883.1|27883.1|0
1630575600000|2021-09-02 09:40:00|27890.17|27890.17|27891.59|27891.59|27893.7|27893.7|27886.63|27886.63|0
1630575900000|2021-09-02 09:45:00|27892.19|27892.19|27896.69|27896.69|27896.69|27896.69|27891.59|27891.59|0
1630576200000|2021-09-02 09:50:00|27893.16|27893.16|27892.92|27892.92|27896.69|27896.69|27885.85|27885.85|0
1630576500000|2021-09-02 09:55:00|27885.85|27885.85|27889.02|27889.02|27889.02|27889.02|27874.64|27874.64|0
1630576800000|2021-09-02 10:00:00|27889.62|27889.62|27890.83|27890.83|27897.29|27897.29|27889.62|27889.62|0
1630577100000|2021-09-02 10:05:00|27894.36|27894.36|27882.14|27882.14|27894.36|27894.36|27878.61|27878.61|0
1630577400000|2021-09-02 10:10:00|27878.61|27878.61|27833.57|27833.57|27878.61|27878.61|27833.57|27833.57|0
1630577700000|2021-09-02 10:15:00|27833.33|27833.33|27823.15|27823.15|27833.68|27833.68|27819.14|27819.14|0
1630578000000|2021-09-02 10:20:00|27830.22|27830.22|27825.49|27825.49|27836.09|27836.09|27821.35|27821.35|0
1630578300000|2021-09-02 10:25:00|27829.02|27829.02|27837.29|27837.29|27840.83|27840.83|27829.02|27829.02|0
1630578600000|2021-09-02 10:30:00|27833.76|27833.76|27832.67|27832.67|27837.29|27837.29|27829.62|27829.62|0
1630578900000|2021-09-02 10:35:00|27832.43|27832.43|27828.11|27828.11|27832.43|27832.43|27813.15|27813.15|0
1630579200000|2021-09-02 10:40:00|27838.71|27838.71|27820.36|27820.36|27840.44|27840.44|27820.36|27820.36|0
1630579500000|2021-09-02 10:45:00|27820.12|27820.12|27796.99|27796.99|27823.66|27823.66|27796.99|27796.99|0
1630579800000|2021-09-02 10:50:00|27800.52|27800.52|27821.97|27821.97|27821.97|27821.97|27799.32|27799.32|0
1630580100000|2021-09-02 10:55:00|27814.9|27814.9|27821.97|27821.97|27821.97|27821.97|27811.37|27811.37|0
1630580400000|2021-09-02 11:00:00|27822.57|27822.57|27840.88|27840.88|27840.88|27840.88|27822.57|27822.57|0
1630580700000|2021-09-02 11:05:00|27841.29|27841.29|27845.42|27845.42|27848.96|27848.96|27841.29|27841.29|0
1630581000000|2021-09-02 11:10:00|27848.96|27848.96|27859.56|27859.56|27859.56|27859.56|27848.96|27848.96|0
1630581300000|2021-09-02 11:15:00|27863.1|27863.1|27856.03|27856.03|27863.1|27863.1|27852.25|27852.25|0
1630581600000|2021-09-02 11:20:00|27852.49|27852.49|27860.76|27860.76|27860.76|27860.76|27852.49|27852.49|0
1630581900000|2021-09-02 11:25:00|27857.23|27857.23|27877.14|27877.14|27880.08|27880.08|27857.23|27857.23|0
1630582200000|2021-09-02 11:30:00|27876.54|27876.54|27880.49|27880.49|27884.02|27884.02|27876.54|27876.54|0
1630582500000|2021-09-02 11:35:00|27879.89|27879.89|27865.46|27865.46|27879.89|27879.89|27858.92|27858.92|0
1630582800000|2021-09-02 11:40:00|27869|27869|27846.83|27846.83|27869|27869|27846.83|27846.83|0
1630583100000|2021-09-02 11:45:00|27839.76|27839.76|27845.38|27845.38|27846.23|27846.23|27839.16|27839.16|0
1630583400000|2021-09-02 11:50:00|27845.98|27845.98|27845.57|27845.57|27853.05|27853.05|27845.57|27845.57|0
1630583700000|2021-09-02 11:55:00|27842.04|27842.04|27824.9|27824.9|27842.04|27842.04|27824.29|27824.29|0
1630584000000|2021-09-02 12:00:00|27831.97|27831.97|27839.04|27839.04|27839.04|27839.04|27830.76|27830.76|0
1630584300000|2021-09-02 12:05:00|27838.43|27838.43|27828.07|27828.07|27838.43|27838.43|27820.76|27820.76|0
1630584600000|2021-09-02 12:10:00|27831.61|27831.61|27827.47|27827.47|27831.61|27831.61|27822.73|27822.73|0
1630584900000|2021-09-02 12:15:00|27831.01|27831.01|27826.87|27826.87|27831.01|27831.01|27823.94|27823.94|0
1630585200000|2021-09-02 12:20:00|27830.41|27830.41|27833.58|27833.58|27833.58|27833.58|27818|27818|0
1630585500000|2021-09-02 12:25:00|27834.18|27834.18|27839.02|27839.02|27846.21|27846.21|27834.18|27834.18|0
1630585800000|2021-09-02 12:30:00|27839.62|27839.62|27827.46|27827.46|27839.62|27839.62|27827.21|27827.21|0
1630586100000|2021-09-02 12:35:00|27830.99|27830.99|27827.46|27827.46|27835.13|27835.13|27827.46|27827.46|0
1630586400000|2021-09-02 12:40:00|27828.06|27828.06|27831.59|27831.59|27843.4|27843.4|27825.72|27825.72|0
1630586700000|2021-09-02 12:45:00|27830.99|27830.99|27828.47|27828.47|27835.54|27835.54|27824.52|27824.52|0
1630587000000|2021-09-02 12:50:00|27821.4|27821.4|27828.88|27828.88|27828.88|27828.88|27818.1|27818.1|0
1630587300000|2021-09-02 12:55:00|27832.41|27832.41|27825.34|27825.34|27832.41|27832.41|27821.81|27821.81|0
1630587600000|2021-09-02 13:00:00|27828.88|27828.88|27846.62|27846.62|27846.62|27846.62|27828.88|27828.88|0
1630587900000|2021-09-02 13:05:00|27847.22|27847.22|27882.86|27882.86|27882.86|27882.86|27844.1|27844.1|0
1630588200000|2021-09-02 13:10:00|27886.4|27886.4|27882.19|27882.19|27891.06|27891.06|27876.92|27876.92|0
1630588500000|2021-09-02 13:15:00|27883.39|27883.39|27881.06|27881.06|27894|27894|27879.45|27879.45|0
1630588800000|2021-09-02 13:20:00|27880.82|27880.82|27870.4|27870.4|27887.89|27887.89|27870.4|27870.4|0
1630589100000|2021-09-02 13:25:00|27873.94|27873.94|27853.93|27853.93|27878.07|27878.07|27853.33|27853.33|0
1630589400000|2021-09-02 13:30:00|27850.39|27850.39|27869.81|27869.81|27892.82|27892.82|27850.39|27850.39|0
1630589700000|2021-09-02 13:35:00|27866.27|27866.27|27858.55|27858.55|27880.41|27880.41|27854.41|27854.41|0
1630590000000|2021-09-02 13:40:00|27855.01|27855.01|27892.93|27892.93|27903.54|27903.54|27847.53|27847.53|0
1630590300000|2021-09-02 13:45:00|27900|27900|27906.96|27906.96|27921.89|27921.89|27900|27900|0
1630590600000|2021-09-02 13:50:00|27910.49|27910.49|27878.87|27878.87|27914.03|27914.03|27878.87|27878.87|0
1630590900000|2021-09-02 13:55:00|27877.67|27877.67|27871.7|27871.7|27882.4|27882.4|27871.7|27871.7|0
1630591200000|2021-09-02 14:00:00|27871.46|27871.46|27859.5|27859.5|27886.15|27886.15|27859.5|27859.5|0
1630591500000|2021-09-02 14:05:00|27848.9|27848.9|27848.27|27848.27|27858.68|27858.68|27837.48|27837.48|0
1630591800000|2021-09-02 14:10:00|27851.81|27851.81|27818.6|27818.6|27851.81|27851.81|27818.19|27818.19|0
1630592100000|2021-09-02 14:15:00|27815.06|27815.06|27823.5|27823.5|27837.88|27837.88|27815.06|27815.06|0
1630592400000|2021-09-02 14:20:00|27827.04|27827.04|27834.28|27834.28|27834.88|27834.88|27819.13|27819.13|0
1630592700000|2021-09-02 14:25:00|27837.81|27837.81|27826.67|27826.67|27838.41|27838.41|27813.43|27813.43|0
1630593000000|2021-09-02 14:30:00|27819.6|27819.6|27791.08|27791.08|27823.74|27823.74|27791.08|27791.08|0
1630593300000|2021-09-02 14:35:00|27790.67|27790.67|27773.5|27773.5|27797.74|27797.74|27765.04|27765.04|0
1630593600000|2021-09-02 14:40:00|27774.1|27774.1|27770.68|27770.68|27775.3|27775.3|27753.49|27753.49|0
1630593900000|2021-09-02 14:45:00|27774.22|27774.22|27762.6|27762.6|27774.22|27774.22|27754.71|27754.71|0
1630594200000|2021-09-02 14:50:00|27758.46|27758.46|27770.42|27770.42|27773.35|27773.35|27754.93|27754.93|0
1630594500000|2021-09-02 14:55:00|27766.88|27766.88|27757.44|27757.44|27774.8|27774.8|27757.44|27757.44|0
1630594800000|2021-09-02 15:00:00|27760.97|27760.97|27761.87|27761.87|27764.87|27764.87|27757.44|27757.44|0
1630595100000|2021-09-02 15:05:00|27761.46|27761.46|27758.41|27758.41|27776.08|27776.08|27758.41|27758.41|0
1630595400000|2021-09-02 15:10:00|27765.48|27765.48|27779.04|27779.04|27785.08|27785.08|27764.28|27764.28|0
1630595700000|2021-09-02 15:15:00|27775.5|27775.5|27778.32|27778.32|27782.57|27782.57|27773.7|27773.7|0
1630596000000|2021-09-02 15:20:00|27785.39|27785.39|27784.43|27784.43|27792.46|27792.46|27769.21|27769.21|0
1630596300000|2021-09-02 15:25:00|27773.83|27773.83|27793.82|27793.82|27808.56|27808.56|27773.83|27773.83|0
1630653300000|2021-09-03 07:15:00|27879.71|27879.71|27899.15|27899.15|27902.49|27902.49|27848.5|27848.5|0
1630653600000|2021-09-03 07:20:00|27895.61|27895.61|27920.16|27920.16|27923.7|27923.7|27895.61|27895.61|0
1630653900000|2021-09-03 07:25:00|27913.1|27913.1|27907.92|27907.92|27923.7|27923.7|27906.19|27906.19|0
1630654200000|2021-09-03 07:30:00|27904.39|27904.39|27946.27|27946.27|27949.81|27949.81|27892.96|27892.96|0
1630654500000|2021-09-03 07:35:00|27945.67|27945.67|27901.83|27901.83|27945.67|27945.67|27901.23|27901.23|0
1630654800000|2021-09-03 07:40:00|27905.37|27905.37|27894.19|27894.19|27905.37|27905.37|27882.36|27882.36|0
1630655100000|2021-09-03 07:45:00|27895.39|27895.39|27872.98|27872.98|27899.53|27899.53|27872.98|27872.98|0
1630655400000|2021-09-03 07:50:00|27872.16|27872.16|27845.62|27845.62|27875.7|27875.7|27845.62|27845.62|0
1630655700000|2021-09-03 07:55:00|27849.15|27849.15|27867.02|27867.02|27867.02|27867.02|27848.55|27848.55|0
1630656000000|2021-09-03 08:00:00|27874.09|27874.09|27868.52|27868.52|27874.09|27874.09|27857.92|27857.92|0
1630656300000|2021-09-03 08:05:00|27869.12|27869.12|27853.78|27853.78|27869.12|27869.12|27853.78|27853.78|0
1630656600000|2021-09-03 08:10:00|27853.3|27853.3|27845.63|27845.63|27853.3|27853.3|27845.63|27845.63|0
1630656900000|2021-09-03 08:15:00|27846.83|27846.83|27843.77|27843.77|27868.64|27868.64|27843.77|27843.77|0
1630657200000|2021-09-03 08:20:00|27844.18|27844.18|27835.91|27835.91|27851.25|27851.25|27835.91|27835.91|0
1630657500000|2021-09-03 08:25:00|27835.31|27835.31|27824.17|27824.17|27849.25|27849.25|27817.51|27817.51|0
1630657800000|2021-09-03 08:30:00|27827.71|27827.71|27829.51|27829.51|27831.24|27831.24|27823.57|27823.57|0
1630658100000|2021-09-03 08:35:00|27830.11|27830.11|27892.76|27892.76|27892.76|27892.76|27830.11|27830.11|0
1630658400000|2021-09-03 08:40:00|27885.69|27885.69|27879.44|27879.44|27886.51|27886.51|27879.44|27879.44|0
1630658700000|2021-09-03 08:45:00|27880.04|27880.04|27883.57|27883.57|27883.57|27883.57|27878.24|27878.24|0
1630659000000|2021-09-03 08:50:00|27887.11|27887.11|27884.65|27884.65|27887.69|27887.69|27876.26|27876.26|0
1630659300000|2021-09-03 08:55:00|27874.05|27874.05|27874.59|27874.59|27879.33|27879.33|27873.64|27873.64|0
1630659600000|2021-09-03 09:00:00|27885.19|27885.19|27890.05|27890.05|27895.8|27895.8|27885.19|27885.19|0
1630659900000|2021-09-03 09:05:00|27886.52|27886.52|27879.69|27879.69|27887.36|27887.36|27864.95|27864.95|0
1630660200000|2021-09-03 09:10:00|27879.09|27879.09|27878.03|27878.03|27881.57|27881.57|27866.84|27866.84|0
1630660500000|2021-09-03 09:15:00|27876.83|27876.83|27847.44|27847.44|27877.65|27877.65|27847.44|27847.44|0
1630660800000|2021-09-03 09:20:00|27843.91|27843.91|27851.82|27851.82|27851.82|27851.82|27840.97|27840.97|0
1630661100000|2021-09-03 09:25:00|27844.75|27844.75|27859.49|27859.49|27859.49|27859.49|27841.22|27841.22|0
1630661400000|2021-09-03 09:30:00|27859.9|27859.9|27838.47|27838.47|27877.96|27877.96|27834.94|27834.94|0
1630661700000|2021-09-03 09:35:00|27827.87|27827.87|27832.12|27832.12|27836.14|27836.14|27827.87|27827.87|0
1630662000000|2021-09-03 09:40:00|27831.88|27831.88|27853.98|27853.98|27864.59|27864.59|27831.88|27831.88|0
1630662300000|2021-09-03 09:45:00|27846.91|27846.91|27818.83|27818.83|27846.91|27846.91|27815.29|27815.29|0
1630662600000|2021-09-03 09:50:00|27808.22|27808.22|27826.98|27826.98|27837.59|27837.59|27804.69|27804.69|0
1630662900000|2021-09-03 09:55:00|27830.52|27830.52|27842.54|27842.54|27845.67|27845.67|27829.92|27829.92|0
1630663200000|2021-09-03 10:00:00|27839.01|27839.01|27844.4|27844.4|27844.4|27844.4|27829.41|27829.41|0
1630663500000|2021-09-03 10:05:00|27840.86|27840.86|27842.91|27842.91|27842.91|27842.91|27835.02|27835.02|0
1630663800000|2021-09-03 10:10:00|27846.45|27846.45|27834.35|27834.35|27846.45|27846.45|27831.22|27831.22|0
1630664100000|2021-09-03 10:15:00|27834.59|27834.59|27833.92|27833.92|27848.3|27848.3|27833.92|27833.92|0
1630664400000|2021-09-03 10:20:00|27830.38|27830.38|27829.37|27829.37|27832.91|27832.91|27829.37|27829.37|0
1630664700000|2021-09-03 10:25:00|27828.77|27828.77|27836.01|27836.01|27839.79|27839.79|27828.77|27828.77|0
1630665000000|2021-09-03 10:30:00|27835.77|27835.77|27847.46|27847.46|27847.46|27847.46|27835.17|27835.17|0
1630665300000|2021-09-03 10:35:00|27847.7|27847.7|27837.09|27837.09|27847.7|27847.7|27837.09|27837.09|0
1630665600000|2021-09-03 10:40:00|27833.56|27833.56|27829.42|27829.42|27837.09|27837.09|27829.42|27829.42|0
1630665900000|2021-09-03 10:45:00|27829.01|27829.01|27844.35|27844.35|27844.35|27844.35|27829.01|27829.01|0
1630666200000|2021-09-03 10:50:00|27840.82|27840.82|27837.69|27837.69|27847.48|27847.48|27836.87|27836.87|0
1630666500000|2021-09-03 10:55:00|27841.23|27841.23|27845.37|27845.37|27848.3|27848.3|27841.23|27841.23|0
1630666800000|2021-09-03 11:00:00|27844.14|27844.14|27844.74|27844.74|27848.27|27848.27|27844.14|27844.14|0
1630667100000|2021-09-03 11:05:00|27844.14|27844.14|27843.53|27843.53|27848.27|27848.27|27843.53|27843.53|0
1630667400000|2021-09-03 11:10:00|27847.07|27847.07|27836.47|27836.47|27847.07|27847.07|27832.93|27832.93|0
1630667700000|2021-09-03 11:15:00|27840|27840|27838.34|27838.34|27840|27840|27829.4|27829.4|0
1630668000000|2021-09-03 11:20:00|27838.94|27838.94|27839.97|27839.97|27850.14|27850.14|27831.87|27831.87|0
1630668300000|2021-09-03 11:25:00|27840.57|27840.57|27842.79|27842.79|27842.79|27842.79|27836.85|27836.85|0
1630668600000|2021-09-03 11:30:00|27839.25|27839.25|27825.69|27825.69|27847.74|27847.74|27825.69|27825.69|0
1630668900000|2021-09-03 11:35:00|27822.15|27822.15|27832.13|27832.13|27832.13|27832.13|27822.15|27822.15|0
1630669200000|2021-09-03 11:40:00|27831.89|27831.89|27824.89|27824.89|27832.13|27832.13|27824.89|27824.89|0
1630669500000|2021-09-03 11:45:00|27831.96|27831.96|27831.6|27831.6|27832.2|27832.2|27831.6|27831.6|0
1630669800000|2021-09-03 11:50:00|27838.67|27838.67|27830.97|27830.97|27842.81|27842.81|27829.77|27829.77|0
1630670100000|2021-09-03 11:55:00|27827.44|27827.44|27826.43|27826.43|27838.04|27838.04|27826.43|27826.43|0
1630670400000|2021-09-03 12:00:00|27822.89|27822.89|27829.96|27829.96|27829.96|27829.96|27822.89|27822.89|0
1630670700000|2021-09-03 12:05:00|27826.43|27826.43|27825.83|27825.83|27829.96|27829.96|27825.83|27825.83|0
1630671000000|2021-09-03 12:10:00|27822.29|27822.29|27824.63|27824.63|27824.63|27824.63|27814.02|27814.02|0
1630671300000|2021-09-03 12:15:00|27825.23|27825.23|27815.92|27815.92|27825.23|27825.23|27809.45|27809.45|0
1630671600000|2021-09-03 12:20:00|27815.32|27815.32|27825.61|27825.61|27825.61|27825.61|27815.32|27815.32|0
1630671900000|2021-09-03 12:25:00|27829.15|27829.15|27839.27|27839.27|27839.52|27839.52|27829.15|27829.15|0
1630672200000|2021-09-03 12:30:00|27838.67|27838.67|27798.35|27798.35|27849.28|27849.28|27798.35|27798.35|0
1630672500000|2021-09-03 12:35:00|27798.76|27798.76|27774.52|27774.52|27809.37|27809.37|27774.52|27774.52|0
1630672800000|2021-09-03 12:40:00|27775.12|27775.12|27753.53|27753.53|27783.61|27783.61|27750|27750|0
1630673100000|2021-09-03 12:45:00|27757.07|27757.07|27768.27|27768.27|27772.41|27772.41|27757.07|27757.07|0
1630673400000|2021-09-03 12:50:00|27771.81|27771.81|27775.53|27775.53|27775.53|27775.53|27768.27|27768.27|0
1630673700000|2021-09-03 12:55:00|27775.29|27775.29|27802.54|27802.54|27805.47|27805.47|27775.29|27775.29|0
1630674000000|2021-09-03 13:00:00|27806.08|27806.08|27765.15|27765.15|27806.08|27806.08|27765.15|27765.15|0
1630674300000|2021-09-03 13:05:00|27761.61|27761.61|27764.33|27764.33|27771.4|27771.4|27750.19|27750.19|0
1630674600000|2021-09-03 13:10:00|27767.86|27767.86|27750.6|27750.6|27774.33|27774.33|27739.39|27739.39|0
1630674900000|2021-09-03 13:15:00|27757.67|27757.67|27696.37|27696.37|27757.67|27757.67|27696.37|27696.37|0
1630675200000|2021-09-03 13:20:00|27695.17|27695.17|27626.08|27626.08|27695.17|27695.17|27621.34|27621.34|0
1630675500000|2021-09-03 13:25:00|27622.54|27622.54|27583.15|27583.15|27622.54|27622.54|27579.62|27579.62|0
1630675800000|2021-09-03 13:30:00|27586.69|27586.69|27601.65|27601.65|27641.13|27641.13|27586.69|27586.69|0
1630676100000|2021-09-03 13:35:00|27594.58|27594.58|27616.92|27616.92|27626.39|27626.39|27587.51|27587.51|0
1630676400000|2021-09-03 13:40:00|27609.85|27609.85|27608.12|27608.12|27618.72|27618.72|27603.38|27603.38|0
1630676700000|2021-09-03 13:45:00|27601.05|27601.05|27570.14|27570.14|27608.12|27608.12|27558.53|27558.53|0
1630677000000|2021-09-03 13:50:00|27566.61|27566.61|27557.04|27557.04|27570.14|27570.14|27541.17|27541.17|0
1630677300000|2021-09-03 13:55:00|27546.43|27546.43|27593.47|27593.47|27593.47|27593.47|27528.76|27528.76|0
1630677600000|2021-09-03 14:00:00|27589.93|27589.93|27589.98|27589.98|27604.12|27604.12|27558.24|27558.24|0
1630677900000|2021-09-03 14:05:00|27593.52|27593.52|27579.14|27579.14|27601.91|27601.91|27578.54|27578.54|0
1630678200000|2021-09-03 14:10:00|27575.6|27575.6|27568.72|27568.72|27582.86|27582.86|27535.9|27535.9|0
1630678500000|2021-09-03 14:15:00|27568.12|27568.12|27582.26|27582.26|27615.09|27615.09|27556.32|27556.32|0
1630678800000|2021-09-03 14:20:00|27585.8|27585.8|27611.74|27611.74|27618.81|27618.81|27581.66|27581.66|0
1630679100000|2021-09-03 14:25:00|27615.28|27615.28|27603.66|27603.66|27618.81|27618.81|27585.99|27585.99|0
1630679400000|2021-09-03 14:30:00|27604.26|27604.26|27609.72|27609.72|27609.72|27609.72|27587.91|27587.91|0
1630679700000|2021-09-03 14:35:00|27613.26|27613.26|27587.31|27587.31|27613.26|27613.26|27576.35|27576.35|0
1630680000000|2021-09-03 14:40:00|27586.71|27586.71|27608.24|27608.24|27625.91|27625.91|27583.78|27583.78|0
1630680300000|2021-09-03 14:45:00|27607.42|27607.42|27655.39|27655.39|27655.39|27655.39|27596.45|27596.45|0
1630680600000|2021-09-03 14:50:00|27651.86|27651.86|27644.79|27644.79|27662.46|27662.46|27633.58|27633.58|0
1630680900000|2021-09-03 14:55:00|27641.25|27641.25|27640.24|27640.24|27653.78|27653.78|27625.5|27625.5|0
1630681200000|2021-09-03 15:00:00|27639.64|27639.64|27666.12|27666.12|27677.32|27677.32|27627.83|27627.83|0
1630681500000|2021-09-03 15:05:00|27669.65|27669.65|27667.32|27667.32|27680.26|27680.26|27659.05|27659.05|0
1630681800000|2021-09-03 15:10:00|27660.25|27660.25|27658.52|27658.52|27668.52|27668.52|27653.78|27653.78|0
1630682100000|2021-09-03 15:15:00|27659.12|27659.12|27653.06|27653.06|27667.39|27667.39|27652.65|27652.65|0
1630682400000|2021-09-03 15:20:00|27649.52|27649.52|27634.59|27634.59|27649.52|27649.52|27626.87|27626.87|0
1630682700000|2021-09-03 15:25:00|27631.06|27631.06|27653.51|27653.51|27670.05|27670.05|27622.98|27622.98|0
1630912500000|2021-09-06 07:15:00|27862.03|27862.03|27905.84|27905.84|27916.45|27916.45|27862.03|27862.03|0
1630912800000|2021-09-06 07:20:00|27912.91|27912.91|27887.44|27887.44|27928.64|27928.64|27887.44|27887.44|0
1630913100000|2021-09-06 07:25:00|27883.91|27883.91|27866.5|27866.5|27887.44|27887.44|27846.39|27846.39|0
1630913400000|2021-09-06 07:30:00|27873.57|27873.57|27845.6|27845.6|27891.24|27891.24|27842.48|27842.48|0
1630913700000|2021-09-06 07:35:00|27838.53|27838.53|27869.26|27869.26|27869.26|27869.26|27830.26|27830.26|0
1630914000000|2021-09-06 07:40:00|27862.19|27862.19|27858.66|27858.66|27869.26|27869.26|27840.74|27840.74|0
1630914300000|2021-09-06 07:45:00|27859.07|27859.07|27841.41|27841.41|27859.07|27859.07|27836.25|27836.25|0
1630914600000|2021-09-06 07:50:00|27834.34|27834.34|27836.15|27836.15|27839.11|27839.11|27814.36|27814.36|0
1630914900000|2021-09-06 07:55:00|27832.61|27832.61|27831.98|27831.98|27850.89|27850.89|27822.01|27822.01|0
1630915200000|2021-09-06 08:00:00|27831.58|27831.58|27840.54|27840.54|27854.92|27854.92|27831.58|27831.58|0
1630915500000|2021-09-06 08:05:00|27833.47|27833.47|27839.46|27839.46|27840.54|27840.54|27826.4|27826.4|0
1630915800000|2021-09-06 08:10:00|27840.06|27840.06|27846.53|27846.53|27846.53|27846.53|27835.92|27835.92|0
1630916100000|2021-09-06 08:15:00|27828.85|27828.85|27817.6|27817.6|27836.89|27836.89|27817.6|27817.6|0
1630916400000|2021-09-06 08:20:00|27817.19|27817.19|27819.48|27819.48|27823.66|27823.66|27813.06|27813.06|0
1630916700000|2021-09-06 08:25:00|27818.99|27818.99|27805.26|27805.26|27818.99|27818.99|27791.12|27791.12|0
1630917000000|2021-09-06 08:30:00|27805.67|27805.67|27813.78|27813.78|27814.19|27814.19|27798.6|27798.6|0
1630917300000|2021-09-06 08:35:00|27817.31|27817.31|27811.76|27811.76|27827.92|27827.92|27801.15|27801.15|0
1630917600000|2021-09-06 08:40:00|27812.36|27812.36|27806.9|27806.9|27817.51|27817.51|27806.9|27806.9|0
1630917900000|2021-09-06 08:45:00|27803.37|27803.37|27826.07|27826.07|27826.07|27826.07|27797.79|27797.79|0
1630918200000|2021-09-06 08:50:00|27822.53|27822.53|27830.01|27830.01|27830.01|27830.01|27819|27819|0
1630918500000|2021-09-06 08:55:00|27833.55|27833.55|27834.02|27834.02|27834.02|27834.02|27822.94|27822.94|0
1630918800000|2021-09-06 09:00:00|27834.26|27834.26|27836.43|27836.43|27854.11|27854.11|27834.26|27834.26|0
1630919100000|2021-09-06 09:05:00|27832.9|27832.9|27800.96|27800.96|27832.9|27832.9|27800.96|27800.96|0
1630919400000|2021-09-06 09:10:00|27800.55|27800.55|27830.44|27830.44|27830.44|27830.44|27800.55|27800.55|0
1630919700000|2021-09-06 09:15:00|27833.98|27833.98|27833.79|27833.79|27841.05|27841.05|27823.37|27823.37|0
1630920000000|2021-09-06 09:20:00|27826.72|27826.72|27842.3|27842.3|27842.71|27842.71|27826.72|27826.72|0
1630920300000|2021-09-06 09:25:00|27856.44|27856.44|27827.75|27827.75|27856.44|27856.44|27827.75|27827.75|0
1630920600000|2021-09-06 09:30:00|27827.15|27827.15|27834.46|27834.46|27848.6|27848.6|27827.15|27827.15|0
1630920900000|2021-09-06 09:35:00|27833.86|27833.86|27819.5|27819.5|27837.4|27837.4|27819.5|27819.5|0
1630921200000|2021-09-06 09:40:00|27818.3|27818.3|27829.92|27829.92|27829.92|27829.92|27818.3|27818.3|0
1630921500000|2021-09-06 09:45:00|27829.32|27829.32|27834.05|27834.05|27843.87|27843.87|27826.98|27826.98|0
1630921800000|2021-09-06 09:50:00|27837.59|27837.59|27841.12|27841.12|27841.12|27841.12|27830.52|27830.52|0
1630922100000|2021-09-06 09:55:00|27841.72|27841.72|27832.06|27832.06|27847.28|27847.28|27832.06|27832.06|0
1630922400000|2021-09-06 10:00:00|27835.59|27835.59|27825.23|27825.23|27835.83|27835.83|27825.23|27825.23|0
1630922700000|2021-09-06 10:05:00|27828.76|27828.76|27842.9|27842.9|27842.9|27842.9|27828.76|27828.76|0
1630923000000|2021-09-06 10:10:00|27846.44|27846.44|27846.25|27846.25|27847.45|27847.45|27842.11|27842.11|0
1630923300000|2021-09-06 10:15:00|27849.78|27849.78|27867.94|27867.94|27875.01|27875.01|27849.78|27849.78|0
1630923600000|2021-09-06 10:20:00|27867.12|27867.12|27824.94|27824.94|27867.12|27867.12|27821.17|27821.17|0
1630923900000|2021-09-06 10:25:00|27821.41|27821.41|27824.94|27824.94|27828.07|27828.07|27821|27821|0
1630924200000|2021-09-06 10:30:00|27825.54|27825.54|27837.21|27837.21|27843.46|27843.46|27825.54|27825.54|0
1630924500000|2021-09-06 10:35:00|27840.75|27840.75|27825.65|27825.65|27844.28|27844.28|27825.4|27825.4|0
1630924800000|2021-09-06 10:40:00|27829.18|27829.18|27825.65|27825.65|27829.18|27829.18|27822.11|27822.11|0
1630925100000|2021-09-06 10:45:00|27822.11|27822.11|27829.68|27829.68|27829.68|27829.68|27821.29|27821.29|0
1630925400000|2021-09-06 10:50:00|27822.61|27822.61|27836.34|27836.34|27836.75|27836.75|27822.61|27822.61|0
1630925700000|2021-09-06 10:55:00|27832.8|27832.8|27800.39|27800.39|27832.8|27832.8|27800.39|27800.39|0
1630926000000|2021-09-06 11:00:00|27796.85|27796.85|27800.39|27800.39|27803.92|27803.92|27796.85|27796.85|0
1630926300000|2021-09-06 11:05:00|27815.13|27815.13|27803.13|27803.13|27822.01|27822.01|27792.53|27792.53|0
1630926600000|2021-09-06 11:10:00|27799.6|27799.6|27792.94|27792.94|27803.13|27803.13|27792.53|27792.53|0
1630926900000|2021-09-06 11:15:00|27789.4|27789.4|27800.01|27800.01|27807.08|27807.08|27789.4|27789.4|0
1630927200000|2021-09-06 11:20:00|27799.77|27799.77|27795.27|27795.27|27800.01|27800.01|27787.79|27787.79|0
1630927500000|2021-09-06 11:25:00|27798.81|27798.81|27805.88|27805.88|27805.88|27805.88|27798.81|27798.81|0
1630927800000|2021-09-06 11:30:00|27802.34|27802.34|27791.74|27791.74|27805.88|27805.88|27791.74|27791.74|0
1630928100000|2021-09-06 11:35:00|27795.27|27795.27|27808.72|27808.72|27808.72|27808.72|27791.74|27791.74|0
1630928400000|2021-09-06 11:40:00|27815.79|27815.79|27814.37|27814.37|27819.32|27819.32|27812.25|27812.25|0
1630928700000|2021-09-06 11:45:00|27813.96|27813.96|27821.03|27821.03|27821.03|27821.03|27799.82|27799.82|0
1630929000000|2021-09-06 11:50:00|27821.44|27821.44|27836.18|27836.18|27836.18|27836.18|27821.44|27821.44|0
1630929300000|2021-09-06 11:55:00|27825.57|27825.57|27807.9|27807.9|27825.57|27825.57|27804.36|27804.36|0
1630929600000|2021-09-06 12:00:00|27807.49|27807.49|27824.66|27824.66|27824.66|27824.66|27805.68|27805.68|0
1630929900000|2021-09-06 12:05:00|27828.19|27828.19|27822.95|27822.95|27828.19|27828.19|27815.06|27815.06|0
1630930200000|2021-09-06 12:10:00|27823.2|27823.2|27835.44|27835.44|27835.44|27835.44|27823.2|27823.2|0
1630930500000|2021-09-06 12:15:00|27835.85|27835.85|27837.71|27837.71|27861.13|27861.13|27835.85|27835.85|0
1630930800000|2021-09-06 12:20:00|27841.25|27841.25|27837.54|27837.54|27841.25|27841.25|27833.53|27833.53|0
1630931100000|2021-09-06 12:25:00|27838.03|27838.03|27849|27849|27849.41|27849.41|27827.42|27827.42|0
1630931400000|2021-09-06 12:30:00|27849.48|27849.48|27842.05|27842.05|27849.48|27849.48|27834.57|27834.57|0
1630931700000|2021-09-06 12:35:00|27841.45|27841.45|27837.92|27837.92|27841.45|27841.45|27836.11|27836.11|0
1630932000000|2021-09-06 12:40:00|27837.51|27837.51|27822.77|27822.77|27841.86|27841.86|27822.77|27822.77|0
1630932300000|2021-09-06 12:45:00|27822.36|27822.36|27823.92|27823.92|27823.92|27823.92|27815.29|27815.29|0
1630932600000|2021-09-06 12:50:00|27823.51|27823.51|27822.57|27822.57|27823.51|27823.51|27815.02|27815.02|0
1630932900000|2021-09-06 12:55:00|27822.33|27822.33|27823.65|27823.65|27827.6|27827.6|27820.53|27820.53|0
1630933200000|2021-09-06 13:00:00|27824.25|27824.25|27828.87|27828.87|27837.55|27837.55|27824.01|27824.01|0
1630933500000|2021-09-06 13:05:00|27829.28|27829.28|27826.96|27826.96|27829.28|27829.28|27816.84|27816.84|0
1630933800000|2021-09-06 13:10:00|27823.43|27823.43|27820.92|27820.92|27830.5|27830.5|27820.92|27820.92|0
1630934100000|2021-09-06 13:15:00|27819.72|27819.72|27826.84|27826.84|27826.84|27826.84|27816.47|27816.47|0
1630934400000|2021-09-06 13:20:00|27823.3|27823.3|27848.21|27848.21|27848.21|27848.21|27823.3|27823.3|0
1630934700000|2021-09-06 13:25:00|27847.8|27847.8|27843.5|27843.5|27855.28|27855.28|27843.5|27843.5|0
1630935000000|2021-09-06 13:30:00|27842.9|27842.9|27873.39|27873.39|27873.39|27873.39|27842.9|27842.9|0
1630935300000|2021-09-06 13:35:00|27872.79|27872.79|27890.06|27890.06|27892.37|27892.37|27864.52|27864.52|0
1630935600000|2021-09-06 13:40:00|27883|27883|27866|27866|27885.4|27885.4|27866|27866|0
1630935900000|2021-09-06 13:45:00|27866.24|27866.24|27879.89|27879.89|27881.5|27881.5|27866|27866|0
1630936200000|2021-09-06 13:50:00|27879.48|27879.48|27893.75|27893.75|27894.03|27894.03|27879.48|27879.48|0
1630936500000|2021-09-06 13:55:00|27894.35|27894.35|27900.41|27900.41|27901.25|27901.25|27894.35|27894.35|0
1630936800000|2021-09-06 14:00:00|27903.94|27903.94|27919.91|27919.91|27926.98|27926.98|27897.69|27897.69|0
1630937100000|2021-09-06 14:05:00|27926.98|27926.98|27918.7|27918.7|27927.58|27927.58|27918.7|27918.7|0
1630937400000|2021-09-06 14:10:00|27915.17|27915.17|27936.07|27936.07|27964.95|27964.95|27910.7|27910.7|0
1630937700000|2021-09-06 14:15:00|27935.66|27935.66|27952.13|27952.13|27952.13|27952.13|27917.99|27917.99|0
1630938000000|2021-09-06 14:20:00|27948.6|27948.6|27941.53|27941.53|27948.6|27948.6|27941.12|27941.12|0
1630938300000|2021-09-06 14:25:00|27940.93|27940.93|27921.23|27921.23|27943.45|27943.45|27921.23|27921.23|0
1630938600000|2021-09-06 14:30:00|27924.77|27924.77|27925.39|27925.39|27928.71|27928.71|27924.17|27924.17|0
1630938900000|2021-09-06 14:35:00|27918.33|27918.33|27912.27|27912.27|27919.14|27919.14|27903.99|27903.99|0
1630939200000|2021-09-06 14:40:00|27912.51|27912.51|27917|27917|27920.54|27920.54|27904.95|27904.95|0
1630939500000|2021-09-06 14:45:00|27913.47|27913.47|27907.24|27907.24|27914.31|27914.31|27899.57|27899.57|0
1630939800000|2021-09-06 14:50:00|27907.65|27907.65|27907.41|27907.41|27911.19|27911.19|27907.41|27907.41|0
1630940100000|2021-09-06 14:55:00|27906.81|27906.81|27902.43|27902.43|27906.81|27906.81|27899.14|27899.14|0
1630940400000|2021-09-06 15:00:00|27902.02|27902.02|27902.43|27902.43|27906.37|27906.37|27898.49|27898.49|0
1630940700000|2021-09-06 15:05:00|27898.9|27898.9|27903.03|27903.03|27906.57|27906.57|27894.95|27894.95|0
1630941000000|2021-09-06 15:10:00|27903.44|27903.44|27901.78|27901.78|27905.96|27905.96|27901.37|27901.37|0
1630941300000|2021-09-06 15:15:00|27901.18|27901.18|27894.95|27894.95|27905.56|27905.56|27890.82|27890.82|0
1630941600000|2021-09-06 15:20:00|27894.71|27894.71|27883.77|27883.77|27898.25|27898.25|27883.53|27883.53|0
1630941900000|2021-09-06 15:25:00|27887.31|27887.31|27895.29|27895.29|27898.83|27898.83|27878.27|27878.27|0
1630998900000|2021-09-07 07:15:00|27776.61|27776.61|27790.48|27790.48|27794.29|27794.29|27768.67|27768.67|0
1630999200000|2021-09-07 07:20:00|27779.87|27779.87|27729.79|27729.79|27779.87|27779.87|27726.26|27726.26|0
1630999500000|2021-09-07 07:25:00|27733.33|27733.33|27756.65|27756.65|27756.9|27756.9|27729.79|27729.79|0
1630999800000|2021-09-07 07:30:00|27758.46|27758.46|27794.46|27794.46|27805.06|27805.06|27758.46|27758.46|0
1631000100000|2021-09-07 07:35:00|27794.22|27794.22|27749.09|27749.09|27797.02|27797.02|27728.29|27728.29|0
1631000400000|2021-09-07 07:40:00|27745.56|27745.56|27737.81|27737.81|27749.09|27749.09|27720.74|27720.74|0
1631000700000|2021-09-07 07:45:00|27738.22|27738.22|27747.27|27747.27|27747.27|27747.27|27734.69|27734.69|0
1631001000000|2021-09-07 07:50:00|27749.07|27749.07|27742.82|27742.82|27756.96|27756.96|27742.82|27742.82|0
1631001300000|2021-09-07 07:55:00|27739.29|27739.29|27725.53|27725.53|27751.09|27751.09|27725.53|27725.53|0
1631001600000|2021-09-07 08:00:00|27743.2|27743.2|27744.52|27744.52|27748.97|27748.97|27738.37|27738.37|0
1631001900000|2021-09-07 08:05:00|27737.45|27737.45|27698.64|27698.64|27738.34|27738.34|27698.64|27698.64|0
1631002200000|2021-09-07 08:10:00|27712.78|27712.78|27732.41|27732.41|27732.41|27732.41|27710.98|27710.98|0
1631002500000|2021-09-07 08:15:00|27731.68|27731.68|27717.54|27717.54|27731.68|27731.68|27714.01|27714.01|0
1631002800000|2021-09-07 08:20:00|27714.01|27714.01|27720.67|27720.67|27720.67|27720.67|27713.6|27713.6|0
1631003100000|2021-09-07 08:25:00|27717.13|27717.13|27714.2|27714.2|27724.8|27724.8|27713.6|27713.6|0
1631003400000|2021-09-07 08:30:00|27710.66|27710.66|27709.58|27709.58|27710.66|27710.66|27706.04|27706.04|0
1631003700000|2021-09-07 08:35:00|27720.18|27720.18|27709.34|27709.34|27720.18|27720.18|27709.34|27709.34|0
1631004000000|2021-09-07 08:40:00|27712.87|27712.87|27694.45|27694.45|27713.36|27713.36|27690.92|27690.92|0
1631004300000|2021-09-07 08:45:00|27697.99|27697.99|27691.33|27691.33|27697.99|27697.99|27687.38|27687.38|0
1631004600000|2021-09-07 08:50:00|27687.79|27687.79|27680.96|27680.96|27695.1|27695.1|27673.89|27673.89|0
1631004900000|2021-09-07 08:55:00|27684.5|27684.5|27697.68|27697.68|27711.82|27711.82|27683.3|27683.3|0
1631005200000|2021-09-07 09:00:00|27690.61|27690.61|27666.11|27666.11|27690.61|27690.61|27655.26|27655.26|0
1631005500000|2021-09-07 09:05:00|27666.52|27666.52|27645.67|27645.67|27674.79|27674.79|27645.67|27645.67|0
1631005800000|2021-09-07 09:10:00|27649.2|27649.2|27665.07|27665.07|27665.07|27665.07|27643.79|27643.79|0
1631006100000|2021-09-07 09:15:00|27661.53|27661.53|27625.73|27625.73|27661.53|27661.53|27622.19|27622.19|0
1631006400000|2021-09-07 09:20:00|27622.19|27622.19|27622.77|27622.77|27637.32|27637.32|27618.17|27618.17|0
1631006700000|2021-09-07 09:25:00|27626.31|27626.31|27678.25|27678.25|27678.25|27678.25|27626.31|27626.31|0
1631007000000|2021-09-07 09:30:00|27678.66|27678.66|27660.74|27660.74|27681.78|27681.78|27653.67|27653.67|0
1631007300000|2021-09-07 09:35:00|27660.14|27660.14|27649.13|27649.13|27660.14|27660.14|27638.52|27638.52|0
1631007600000|2021-09-07 09:40:00|27652.66|27652.66|27656.85|27656.85|27668.22|27668.22|27652.66|27652.66|0
1631007900000|2021-09-07 09:45:00|27656.61|27656.61|27660.15|27660.15|27663.68|27663.68|27656.13|27656.13|0
1631008200000|2021-09-07 09:50:00|27663.68|27663.68|27674.86|27674.86|27678.4|27678.4|27646.01|27646.01|0
1631008500000|2021-09-07 09:55:00|27674.38|27674.38|27696.24|27696.24|27696.24|27696.24|27674.38|27674.38|0
1631008800000|2021-09-07 10:00:00|27699.78|27699.78|27695.47|27695.47|27703.55|27703.55|27691.94|27691.94|0
1631009100000|2021-09-07 10:05:00|27699.01|27699.01|27659|27659|27699.01|27699.01|27659|27659|0
1631009400000|2021-09-07 10:10:00|27658.27|27658.27|27647.55|27647.55|27658.27|27658.27|27640.24|27640.24|0
1631009700000|2021-09-07 10:15:00|27654.62|27654.62|27657.33|27657.33|27658.15|27658.15|27643.19|27643.19|0
1631010000000|2021-09-07 10:20:00|27656.92|27656.92|27652.9|27652.9|27660.46|27660.46|27652.9|27652.9|0
1631010300000|2021-09-07 10:25:00|27652.49|27652.49|27632.97|27632.97|27663.1|27663.1|27632.97|27632.97|0
1631010600000|2021-09-07 10:30:00|27625.9|27625.9|27611.27|27611.27|27629.55|27629.55|27611.27|27611.27|0
1631010900000|2021-09-07 10:35:00|27610.07|27610.07|27625.51|27625.51|27625.51|27625.51|27592.15|27592.15|0
1631011200000|2021-09-07 10:40:00|27621.98|27621.98|27622.58|27622.58|27622.58|27622.58|27607.84|27607.84|0
1631011500000|2021-09-07 10:45:00|27623.18|27623.18|27632.94|27632.94|27632.94|27632.94|27622.33|27622.33|0
1631011800000|2021-09-07 10:50:00|27633.54|27633.54|27641.09|27641.09|27641.09|27641.09|27633.3|27633.3|0
1631012100000|2021-09-07 10:55:00|27637.56|27637.56|27658.26|27658.26|27658.26|27658.26|27634.02|27634.02|0
1631012400000|2021-09-07 11:00:00|27654.73|27654.73|27653.53|27653.53|27654.73|27654.73|27651.2|27651.2|0
1631012700000|2021-09-07 11:05:00|27649.99|27649.99|27653.7|27653.7|27660.36|27660.36|27648.55|27648.55|0
1631013000000|2021-09-07 11:10:00|27654.11|27654.11|27647.64|27647.64|27654.71|27654.71|27640.57|27640.57|0
1631013300000|2021-09-07 11:15:00|27647.39|27647.39|27650.93|27650.93|27650.93|27650.93|27647.39|27647.39|0
1631013600000|2021-09-07 11:20:00|27647.39|27647.39|27649.68|27649.68|27651.77|27651.77|27640.33|27640.33|0
1631013900000|2021-09-07 11:25:00|27653.22|27653.22|27653.22|27653.22|27653.63|27653.63|27653.22|27653.22|0
1631014200000|2021-09-07 11:30:00|27652.97|27652.97|27670.05|27670.05|27670.05|27670.05|27641.77|27641.77|0
1631014500000|2021-09-07 11:35:00|27673.58|27673.58|27694.14|27694.14|27701.86|27701.86|27673.58|27673.58|0
1631014800000|2021-09-07 11:40:00|27693.9|27693.9|27671.25|27671.25|27693.9|27693.9|27660.64|27660.64|0
1631015100000|2021-09-07 11:45:00|27671.85|27671.85|27696.76|27696.76|27700.13|27700.13|27671.85|27671.85|0
1631015400000|2021-09-07 11:50:00|27703.83|27703.83|27717.73|27717.73|27717.73|27717.73|27700.29|27700.29|0
1631015700000|2021-09-07 11:55:00|27721.26|27721.26|27698.75|27698.75|27721.26|27721.26|27698.75|27698.75|0
1631016000000|2021-09-07 12:00:00|27702.28|27702.28|27705|27705|27709.76|27709.76|27699.34|27699.34|0
1631016300000|2021-09-07 12:05:00|27704.4|27704.4|27686.6|27686.6|27704.4|27704.4|27683.07|27683.07|0
1631016600000|2021-09-07 12:10:00|27690.14|27690.14|27684.15|27684.15|27693.91|27693.91|27684.15|27684.15|0
1631016900000|2021-09-07 12:15:00|27684.75|27684.75|27667.92|27667.92|27684.75|27684.75|27667.31|27667.31|0
1631017200000|2021-09-07 12:20:00|27668.16|27668.16|27667.92|27667.92|27671.21|27671.21|27667.67|27667.67|0
1631017500000|2021-09-07 12:25:00|27668.16|27668.16|27690.57|27690.57|27691.41|27691.41|27668.16|27668.16|0
1631017800000|2021-09-07 12:30:00|27676.43|27676.43|27663.94|27663.94|27676.43|27676.43|27661.23|27661.23|0
1631018100000|2021-09-07 12:35:00|27663.12|27663.12|27651.46|27651.46|27663.61|27663.61|27651.46|27651.46|0
1631018400000|2021-09-07 12:40:00|27650.86|27650.86|27650.83|27650.83|27650.86|27650.86|27650.01|27650.01|0
1631018700000|2021-09-07 12:45:00|27647.3|27647.3|27672.43|27672.43|27673.64|27673.64|27647.3|27647.3|0
1631019000000|2021-09-07 12:50:00|27671.83|27671.83|27652.48|27652.48|27674.55|27674.55|27652.48|27652.48|0
1631019300000|2021-09-07 12:55:00|27648.94|27648.94|27664.5|27664.5|27665.7|27665.7|27645.41|27645.41|0
1631019600000|2021-09-07 13:00:00|27660.56|27660.56|27667.58|27667.58|27674.81|27674.81|27660.56|27660.56|0
1631019900000|2021-09-07 13:05:00|27668.18|27668.18|27675.25|27675.25|27675.25|27675.25|27653.39|27653.39|0
1631020200000|2021-09-07 13:10:00|27675.66|27675.66|27666.2|27666.2|27676.26|27676.26|27665|27665|0
1631020500000|2021-09-07 13:15:00|27666.61|27666.61|27667.45|27667.45|27670.15|27670.15|27663.08|27663.08|0
1631020800000|2021-09-07 13:20:00|27663.92|27663.92|27668.27|27668.27|27682.41|27682.41|27663.92|27663.92|0
1631021100000|2021-09-07 13:25:00|27675.34|27675.34|27619.91|27619.91|27675.34|27675.34|27619.91|27619.91|0
1631021400000|2021-09-07 13:30:00|27605.77|27605.77|27568.82|27568.82|27606.19|27606.19|27568.82|27568.82|0
1631021700000|2021-09-07 13:35:00|27561.75|27561.75|27536.16|27536.16|27579.83|27579.83|27536.16|27536.16|0
1631022000000|2021-09-07 13:40:00|27543.23|27543.23|27579.11|27579.11|27579.11|27579.11|27534.55|27534.55|0
1631022300000|2021-09-07 13:45:00|27582.64|27582.64|27532.46|27532.46|27586.18|27586.18|27525.39|27525.39|0
1631022600000|2021-09-07 13:50:00|27531.86|27531.86|27492.01|27492.01|27536.4|27536.4|27486.14|27486.14|0
1631022900000|2021-09-07 13:55:00|27488.48|27488.48|27512.2|27512.2|27515.62|27515.62|27480.51|27480.51|0
1631023200000|2021-09-07 14:00:00|27515.74|27515.74|27525.5|27525.5|27525.74|27525.74|27493.69|27493.69|0
1631023500000|2021-09-07 14:05:00|27524.9|27524.9|27539.93|27539.93|27550.73|27550.73|27524.9|27524.9|0
1631023800000|2021-09-07 14:10:00|27536.4|27536.4|27519.58|27519.58|27536.4|27536.4|27485.49|27485.49|0
1631024100000|2021-09-07 14:15:00|27519.34|27519.34|27502.1|27502.1|27523.91|27523.91|27493.4|27493.4|0
1631024400000|2021-09-07 14:20:00|27505.64|27505.64|27507.25|27507.25|27518.86|27518.86|27499.99|27499.99|0
1631024700000|2021-09-07 14:25:00|27507.01|27507.01|27532.59|27532.59|27546.13|27546.13|27506.4|27506.4|0
1631025000000|2021-09-07 14:30:00|27530.79|27530.79|27537.57|27537.57|27537.62|27537.62|27519.53|27519.53|0
1631025300000|2021-09-07 14:35:00|27541.1|27541.1|27515.76|27515.76|27541.1|27541.1|27512.22|27512.22|0
1631025600000|2021-09-07 14:40:00|27515.16|27515.16|27536.97|27536.97|27536.97|27536.97|27515.16|27515.16|0
1631025900000|2021-09-07 14:45:00|27540.5|27540.5|27543.46|27543.46|27543.46|27543.46|27522.01|27522.01|0
1631026200000|2021-09-07 14:50:00|27544.06|27544.06|27540.23|27540.23|27555.26|27555.26|27529.63|27529.63|0
1631026500000|2021-09-07 14:55:00|27539.63|27539.63|27549.22|27549.22|27549.22|27549.22|27533.69|27533.69|0
1631026800000|2021-09-07 15:00:00|27552.76|27552.76|27553.99|27553.99|27553.99|27553.99|27539.94|27539.94|0
1631027100000|2021-09-07 15:05:00|27557.52|27557.52|27568.61|27568.61|27572.75|27572.75|27557.52|27557.52|0
1631027400000|2021-09-07 15:10:00|27568.37|27568.37|27563.58|27563.58|27574.84|27574.84|27563.58|27563.58|0
1631027700000|2021-09-07 15:15:00|27563.17|27563.17|27541.24|27541.24|27563.41|27563.41|27527.1|27527.1|0
1631028000000|2021-09-07 15:20:00|27537.71|27537.71|27527.29|27527.29|27545.13|27545.13|27523.52|27523.52|0
1631028300000|2021-09-07 15:25:00|27527.89|27527.89|27551.94|27551.94|27558.17|27558.17|27527.89|27527.89|0
1631085300000|2021-09-08 07:15:00|27278.03|27278.03|27281.25|27281.25|27281.91|27281.91|27260.63|27260.63|0
1631085600000|2021-09-08 07:20:00|27277.72|27277.72|27272.71|27272.71|27281.85|27281.85|27240.36|27240.36|0
1631085900000|2021-09-08 07:25:00|27265.64|27265.64|27293.05|27293.05|27296.58|27296.58|27254.43|27254.43|0
1631086200000|2021-09-08 07:30:00|27289.51|27289.51|27272.25|27272.25|27289.51|27289.51|27262.34|27262.34|0
1631086500000|2021-09-08 07:35:00|27275.78|27275.78|27320.03|27320.03|27339.51|27339.51|27272.25|27272.25|0
1631086800000|2021-09-08 07:40:00|27327.1|27327.1|27324.89|27324.89|27329.63|27329.63|27303.27|27303.27|0
1631087100000|2021-09-08 07:45:00|27321.36|27321.36|27311.91|27311.91|27326.21|27326.21|27298.94|27298.94|0
1631087400000|2021-09-08 07:50:00|27318.98|27318.98|27300.49|27300.49|27319.58|27319.58|27284.33|27284.33|0
1631087700000|2021-09-08 07:55:00|27296.95|27296.95|27275.45|27275.45|27296.95|27296.95|27265.26|27265.26|0
1631088000000|2021-09-08 08:00:00|27268.38|27268.38|27265.96|27265.96|27269.58|27269.58|27241.5|27241.5|0
1631088300000|2021-09-08 08:05:00|27262.43|27262.43|27239.03|27239.03|27269.5|27269.5|27224.7|27224.7|0
1631088600000|2021-09-08 08:10:00|27242.56|27242.56|27220.15|27220.15|27249.63|27249.63|27217.82|27217.82|0
1631088900000|2021-09-08 08:15:00|27216.62|27216.62|27216.13|27216.13|27220.15|27220.15|27200.87|27200.87|0
1631089200000|2021-09-08 08:20:00|27209.06|27209.06|27200.19|27200.19|27222|27222|27188.98|27188.98|0
1631089500000|2021-09-08 08:25:00|27196.66|27196.66|27184.61|27184.61|27199.59|27199.59|27181.07|27181.07|0
1631089800000|2021-09-08 08:30:00|27181.07|27181.07|27161.76|27161.76|27181.07|27181.07|27154.28|27154.28|0
1631090100000|2021-09-08 08:35:00|27157.62|27157.62|27192.98|27192.98|27196.51|27196.51|27154.09|27154.09|0
1631090400000|2021-09-08 08:40:00|27189.44|27189.44|27189.61|27189.61|27189.61|27189.61|27155.75|27155.75|0
1631090700000|2021-09-08 08:45:00|27190.84|27190.84|27201.76|27201.76|27209.65|27209.65|27190.84|27190.84|0
1631091000000|2021-09-08 08:50:00|27201.16|27201.16|27193.49|27193.49|27207.63|27207.63|27189.95|27189.95|0
1631091300000|2021-09-08 08:55:00|27194.69|27194.69|27195.29|27195.29|27195.29|27195.29|27184.69|27184.69|0
1631091600000|2021-09-08 09:00:00|27198.83|27198.83|27206.5|27206.5|27210.03|27210.03|27188.82|27188.82|0
1631091900000|2021-09-08 09:05:00|27202.96|27202.96|27233.26|27233.26|27239.92|27239.92|27198.83|27198.83|0
1631092200000|2021-09-08 09:10:00|27232.66|27232.66|27258.42|27258.42|27258.42|27258.42|27224.58|27224.58|0
1631092500000|2021-09-08 09:15:00|27258.83|27258.83|27255.7|27255.7|27259.84|27259.84|27248.63|27248.63|0
1631092800000|2021-09-08 09:20:00|27256.11|27256.11|27282.35|27282.35|27282.35|27282.35|27249.64|27249.64|0
1631093100000|2021-09-08 09:25:00|27282.59|27282.59|27266.77|27266.77|27282.59|27282.59|27258.85|27258.85|0
1631093400000|2021-09-08 09:30:00|27270.3|27270.3|27273.96|27273.96|27302.72|27302.72|27270.3|27270.3|0
1631093700000|2021-09-08 09:35:00|27281.03|27281.03|27320.2|27320.2|27322.94|27322.94|27274.56|27274.56|0
1631094000000|2021-09-08 09:40:00|27327.27|27327.27|27347.35|27347.35|27347.35|27347.35|27327.27|27327.27|0
1631094300000|2021-09-08 09:45:00|27350.88|27350.88|27312.71|27312.71|27350.88|27350.88|27312.71|27312.71|0
1631094600000|2021-09-08 09:50:00|27319.78|27319.78|27338.56|27338.56|27344.81|27344.81|27319.78|27319.78|0
1631094900000|2021-09-08 09:55:00|27342.09|27342.09|27349.57|27349.57|27353.3|27353.3|27337.96|27337.96|0
1631095200000|2021-09-08 10:00:00|27356.64|27356.64|27320.28|27320.28|27360.18|27360.18|27309.68|27309.68|0
1631095500000|2021-09-08 10:05:00|27327.35|27327.35|27367.85|27367.85|27367.85|27367.85|27324.42|27324.42|0
1631095800000|2021-09-08 10:10:00|27364.31|27364.31|27361.98|27361.98|27371.38|27371.38|27357.25|27357.25|0
1631096100000|2021-09-08 10:15:00|27362.58|27362.58|27368.11|27368.11|27385.79|27385.79|27361.57|27361.57|0
1631096400000|2021-09-08 10:20:00|27371.65|27371.65|27387.59|27387.59|27387.59|27387.59|27369.31|27369.31|0
1631096700000|2021-09-08 10:25:00|27388|27388|27404.54|27404.54|27404.54|27404.54|27388|27388|0
1631097000000|2021-09-08 10:30:00|27411.61|27411.61|27418.01|27418.01|27427.55|27427.55|27411.61|27411.61|0
1631097300000|2021-09-08 10:35:00|27425.08|27425.08|27410.39|27410.39|27436.58|27436.58|27410.39|27410.39|0
1631097600000|2021-09-08 10:40:00|27406.85|27406.85|27421.91|27421.91|27421.91|27421.91|27406.85|27406.85|0
1631097900000|2021-09-08 10:45:00|27422.51|27422.51|27440.24|27440.24|27441.61|27441.61|27422.51|27422.51|0
1631098200000|2021-09-08 10:50:00|27440.48|27440.48|27450.96|27450.96|27454.49|27454.49|27440.24|27440.24|0
1631098500000|2021-09-08 10:55:00|27451.37|27451.37|27431.24|27431.24|27457.05|27457.05|27431.24|27431.24|0
1631098800000|2021-09-08 11:00:00|27431.84|27431.84|27440.93|27440.93|27453.05|27453.05|27431.84|27431.84|0
1631099100000|2021-09-08 11:05:00|27433.86|27433.86|27440.93|27440.93|27441.53|27441.53|27420.32|27420.32|0
1631099400000|2021-09-08 11:10:00|27440.69|27440.69|27453.97|27453.97|27458.1|27458.1|27432.66|27432.66|0
1631099700000|2021-09-08 11:15:00|27457.5|27457.5|27444.04|27444.04|27457.5|27457.5|27432.76|27432.76|0
1631100000000|2021-09-08 11:20:00|27442.24|27442.24|27440.5|27440.5|27451.71|27451.71|27439.9|27439.9|0
1631100300000|2021-09-08 11:25:00|27436.97|27436.97|27457.58|27457.58|27458.18|27458.18|27436.97|27436.97|0
1631100600000|2021-09-08 11:30:00|27461.11|27461.11|27472.68|27472.68|27476.21|27476.21|27461.11|27461.11|0
1631100900000|2021-09-08 11:35:00|27469.14|27469.14|27496.94|27496.94|27496.94|27496.94|27469.14|27469.14|0
1631101200000|2021-09-08 11:40:00|27500.48|27500.48|27500.07|27500.07|27500.48|27500.48|27493.41|27493.41|0
1631101500000|2021-09-08 11:45:00|27503.6|27503.6|27507.14|27507.14|27524.81|27524.81|27503.6|27503.6|0
1631101800000|2021-09-08 11:50:00|27503.6|27503.6|27507.14|27507.14|27507.14|27507.14|27492.4|27492.4|0
1631102100000|2021-09-08 11:55:00|27506.54|27506.54|27510.79|27510.79|27513.61|27513.61|27506.54|27506.54|0
1631102400000|2021-09-08 12:00:00|27511.51|27511.51|27519.72|27519.72|27531.53|27531.53|27507.38|27507.38|0
1631102700000|2021-09-08 12:05:00|27516.18|27516.18|27490.24|27490.24|27516.18|27516.18|27490.24|27490.24|0
1631103000000|2021-09-08 12:10:00|27493.77|27493.77|27475.5|27475.5|27493.77|27493.77|27475.5|27475.5|0
1631103300000|2021-09-08 12:15:00|27476.1|27476.1|27420.66|27420.66|27476.1|27476.1|27420.66|27420.66|0
1631103600000|2021-09-08 12:20:00|27413.59|27413.59|27400.78|27400.78|27416.12|27416.12|27394.31|27394.31|0
1631103900000|2021-09-08 12:25:00|27404.31|27404.31|27419.05|27419.05|27426.12|27426.12|27397.24|27397.24|0
1631104200000|2021-09-08 12:30:00|27420.25|27420.25|27409.65|27409.65|27426.72|27426.72|27406.11|27406.11|0
1631104500000|2021-09-08 12:35:00|27413.18|27413.18|27426.84|27426.84|27426.84|27426.84|27413.18|27413.18|0
1631104800000|2021-09-08 12:40:00|27430.37|27430.37|27442.71|27442.71|27442.71|27442.71|27422.89|27422.89|0
1631105100000|2021-09-08 12:45:00|27443.12|27443.12|27459.88|27459.88|27466.95|27466.95|27443.12|27443.12|0
1631105400000|2021-09-08 12:50:00|27463.42|27463.42|27463.3|27463.3|27491.7|27491.7|27455.63|27455.63|0
1631105700000|2021-09-08 12:55:00|27466.84|27466.84|27468.04|27468.04|27478.04|27478.04|27460.37|27460.37|0
1631106000000|2021-09-08 13:00:00|27464.5|27464.5|27473.3|27473.3|27480.37|27480.37|27457.43|27457.43|0
1631106300000|2021-09-08 13:05:00|27469.77|27469.77|27439.2|27439.2|27469.77|27469.77|27432.13|27432.13|0
1631106600000|2021-09-08 13:10:00|27442.74|27442.74|27438.6|27438.6|27443.34|27443.34|27425.06|27425.06|0
1631106900000|2021-09-08 13:15:00|27435.07|27435.07|27440.91|27440.91|27443.34|27443.34|27431.12|27431.12|0
1631107200000|2021-09-08 13:20:00|27433.84|27433.84|27452.23|27452.23|27463.32|27463.32|27433.84|27433.84|0
1631107500000|2021-09-08 13:25:00|27455.77|27455.77|27440.07|27440.07|27462.84|27462.84|27440.07|27440.07|0
1631107800000|2021-09-08 13:30:00|27436.53|27436.53|27445.52|27445.52|27445.52|27445.52|27409.57|27409.57|0
1631108100000|2021-09-08 13:35:00|27448.46|27448.46|27459.62|27459.62|27463.04|27463.04|27441.51|27441.51|0
1631108400000|2021-09-08 13:40:00|27456.08|27456.08|27476.12|27476.12|27485.59|27485.59|27449.23|27449.23|0
1631108700000|2021-09-08 13:45:00|27479.65|27479.65|27471.98|27471.98|27483.79|27483.79|27469.05|27469.05|0
1631109000000|2021-09-08 13:50:00|27472.58|27472.58|27484.39|27484.39|27495.24|27495.24|27472.58|27472.58|0
1631109300000|2021-09-08 13:55:00|27480.85|27480.85|27471.62|27471.62|27489.13|27489.13|27468.08|27468.08|0
1631109600000|2021-09-08 14:00:00|27472.22|27472.22|27496.05|27496.05|27499.64|27499.64|27471.62|27471.62|0
1631109900000|2021-09-08 14:05:00|27492.52|27492.52|27515.84|27515.84|27515.84|27515.84|27484.03|27484.03|0
1631110200000|2021-09-08 14:10:00|27512.31|27512.31|27500.69|27500.69|27518.97|27518.97|27486.55|27486.55|0
1631110500000|2021-09-08 14:15:00|27500.93|27500.93|27468.67|27468.67|27501.17|27501.17|27460.51|27460.51|0
1631110800000|2021-09-08 14:20:00|27468.91|27468.91|27467.83|27467.83|27484.66|27484.66|27453.33|27453.33|0
1631111100000|2021-09-08 14:25:00|27464.29|27464.29|27469.22|27469.22|27472.75|27472.75|27452.24|27452.24|0
1631111400000|2021-09-08 14:30:00|27465.68|27465.68|27456.83|27456.83|27471.83|27471.83|27442.09|27442.09|0
1631111700000|2021-09-08 14:35:00|27453.3|27453.3|27447.87|27447.87|27467.44|27467.44|27437.26|27437.26|0
1631112000000|2021-09-08 14:40:00|27443.73|27443.73|27419.68|27419.68|27453.42|27453.42|27419.68|27419.68|0
1631112300000|2021-09-08 14:45:00|27423.22|27423.22|27464.31|27464.31|27464.31|27464.31|27419.8|27419.8|0
1631112600000|2021-09-08 14:50:00|27460.78|27460.78|27448.9|27448.9|27471.62|27471.62|27448.9|27448.9|0
1631112900000|2021-09-08 14:55:00|27445.36|27445.36|27472.75|27472.75|27477.48|27477.48|27430.74|27430.74|0
1631113200000|2021-09-08 15:00:00|27469.21|27469.21|27474.05|27474.05|27487.9|27487.9|27465.68|27465.68|0
1631113500000|2021-09-08 15:05:00|27470.51|27470.51|27484.84|27484.84|27489.5|27489.5|27466.98|27466.98|0
1631113800000|2021-09-08 15:10:00|27488.38|27488.38|27506.29|27506.29|27513.53|27513.53|27488.38|27488.38|0
1631114100000|2021-09-08 15:15:00|27509.83|27509.83|27525.22|27525.22|27528.1|27528.1|27509.83|27509.83|0
1631114400000|2021-09-08 15:20:00|27525.46|27525.46|27513.41|27513.41|27529.24|27529.24|27505.74|27505.74|0
1631114700000|2021-09-08 15:25:00|27509.88|27509.88|27496.15|27496.15|27510.12|27510.12|27492.37|27492.37|0
1631171700000|2021-09-09 07:15:00|27317.21|27317.21|27333.93|27333.93|27354|27354|27301.02|27301.02|0
1631172000000|2021-09-09 07:20:00|27332.72|27332.72|27364.23|27364.23|27364.23|27364.23|27331.21|27331.21|0
1631172300000|2021-09-09 07:25:00|27371.3|27371.3|27353.27|27353.27|27377.65|27377.65|27338.17|27338.17|0
1631172600000|2021-09-09 07:30:00|27360.34|27360.34|27351.85|27351.85|27380.73|27380.73|27327.63|27327.63|0
1631172900000|2021-09-09 07:35:00|27351.25|27351.25|27305.51|27305.51|27355.98|27355.98|27298.44|27298.44|0
1631173200000|2021-09-09 07:40:00|27298.44|27298.44|27277.01|27277.01|27298.44|27298.44|27246.33|27246.33|0
1631173500000|2021-09-09 07:45:00|27273.47|27273.47|27258.92|27258.92|27276.6|27276.6|27244.18|27244.18|0
1631173800000|2021-09-09 07:50:00|27259.52|27259.52|27286.36|27286.36|27304.64|27304.64|27247.1|27247.1|0
1631174100000|2021-09-09 07:55:00|27289.89|27289.89|27285.23|27285.23|27300.33|27300.33|27277.49|27277.49|0
1631174400000|2021-09-09 08:00:00|27287.03|27287.03|27300.86|27300.86|27319.25|27319.25|27287.03|27287.03|0
1631174700000|2021-09-09 08:05:00|27301.46|27301.46|27320.82|27320.82|27330.23|27330.23|27301.46|27301.46|0
1631175000000|2021-09-09 08:10:00|27317.29|27317.29|27285.07|27285.07|27317.29|27317.29|27284.46|27284.46|0
1631175300000|2021-09-09 08:15:00|27288.6|27288.6|27287.66|27287.66|27299.32|27299.32|27280.59|27280.59|0
1631175600000|2021-09-09 08:20:00|27286.46|27286.46|27295.45|27295.45|27298.99|27298.99|27275.85|27275.85|0
1631175900000|2021-09-09 08:25:00|27291.92|27291.92|27274.84|27274.84|27291.92|27291.92|27274.84|27274.84|0
1631176200000|2021-09-09 08:30:00|27274.24|27274.24|27290.61|27290.61|27290.61|27290.61|27265.79|27265.79|0
1631176500000|2021-09-09 08:35:00|27294.14|27294.14|27297.68|27297.68|27312.42|27312.42|27287.07|27287.07|0
1631176800000|2021-09-09 08:40:00|27301.21|27301.21|27278.88|27278.88|27312.42|27312.42|27271.21|27271.21|0
1631177100000|2021-09-09 08:45:00|27279.48|27279.48|27287.53|27287.53|27292.8|27292.8|27267.45|27267.45|0
1631177400000|2021-09-09 08:50:00|27291.06|27291.06|27302.86|27302.86|27314.08|27314.08|27288.73|27288.73|0
1631177700000|2021-09-09 08:55:00|27301.66|27301.66|27301.93|27301.93|27305.87|27305.87|27290.65|27290.65|0
1631178000000|2021-09-09 09:00:00|27298.39|27298.39|27279.51|27279.51|27298.39|27298.39|27268.91|27268.91|0
1631178300000|2021-09-09 09:05:00|27279.76|27279.76|27259.61|27259.61|27296.71|27296.71|27259.61|27259.61|0
1631178600000|2021-09-09 09:10:00|27256.07|27256.07|27302.48|27302.48|27302.48|27302.48|27251.34|27251.34|0
1631178900000|2021-09-09 09:15:00|27313.09|27313.09|27334.47|27334.47|27345.08|27345.08|27287.67|27287.67|0
1631179200000|2021-09-09 09:20:00|27330.94|27330.94|27339.18|27339.18|27345.63|27345.63|27323.02|27323.02|0
1631179500000|2021-09-09 09:25:00|27339.78|27339.78|27371.17|27371.17|27372.37|27372.37|27336.25|27336.25|0
1631179800000|2021-09-09 09:30:00|27364.1|27364.1|27362.61|27362.61|27380.57|27380.57|27347.39|27347.39|0
1631180100000|2021-09-09 09:35:00|27359.07|27359.07|27362.01|27362.01|27373.21|27373.21|27358.47|27358.47|0
1631180400000|2021-09-09 09:40:00|27372.2|27372.2|27339.12|27339.12|27381.61|27381.61|27339.12|27339.12|0
1631180700000|2021-09-09 09:45:00|27342.65|27342.65|27350.97|27350.97|27351.57|27351.57|27331.45|27331.45|0
1631181000000|2021-09-09 09:50:00|27351.57|27351.57|27369.97|27369.97|27369.97|27369.97|27351.57|27351.57|0
1631181300000|2021-09-09 09:55:00|27366.44|27366.44|27359.56|27359.56|27369.97|27369.97|27355.83|27355.83|0
1631181600000|2021-09-09 10:00:00|27359.15|27359.15|27350.47|27350.47|27366.22|27366.22|27334.72|27334.72|0
1631181900000|2021-09-09 10:05:00|27349.87|27349.87|27313.8|27313.8|27349.87|27349.87|27313.8|27313.8|0
1631182200000|2021-09-09 10:10:00|27317.33|27317.33|27273.45|27273.45|27317.33|27317.33|27273.45|27273.45|0
1631182500000|2021-09-09 10:15:00|27276.98|27276.98|27297.06|27297.06|27297.06|27297.06|27276.98|27276.98|0
1631182800000|2021-09-09 10:20:00|27296.46|27296.46|27289.41|27289.41|27309.59|27309.59|27282.34|27282.34|0
1631183100000|2021-09-09 10:25:00|27292.94|27292.94|27315.47|27315.47|27318.41|27318.41|27292.94|27292.94|0
1631183400000|2021-09-09 10:30:00|27314.87|27314.87|27297.37|27297.37|27325.48|27325.48|27297.37|27297.37|0
1631183700000|2021-09-09 10:35:00|27297.97|27297.97|27299.48|27299.48|27299.48|27299.48|27281.81|27281.81|0
1631184000000|2021-09-09 10:40:00|27300.08|27300.08|27298.88|27298.88|27311.29|27311.29|27298.28|27298.28|0
1631184300000|2021-09-09 10:45:00|27309.48|27309.48|27292.56|27292.56|27322.42|27322.42|27291.96|27291.96|0
1631184600000|2021-09-09 10:50:00|27299.63|27299.63|27304.24|27304.24|27314.85|27314.85|27299.63|27299.63|0
1631184900000|2021-09-09 10:55:00|27304.84|27304.84|27314.61|27314.61|27314.61|27314.61|27303.4|27303.4|0
1631185200000|2021-09-09 11:00:00|27318.14|27318.14|27329.11|27329.11|27334.38|27334.38|27318.14|27318.14|0
1631185500000|2021-09-09 11:05:00|27328.51|27328.51|27335.58|27335.58|27357.99|27357.99|27324.97|27324.97|0
1631185800000|2021-09-09 11:10:00|27339.11|27339.11|27325.11|27325.11|27339.11|27339.11|27321.58|27321.58|0
1631186100000|2021-09-09 11:15:00|27325.71|27325.71|27353.49|27353.49|27354.09|27354.09|27325.71|27325.71|0
1631186400000|2021-09-09 11:20:00|27349.96|27349.96|27325.93|27325.93|27349.96|27349.96|27325.93|27325.93|0
1631186700000|2021-09-09 11:25:00|27325.33|27325.33|27312.44|27312.44|27325.69|27325.69|27312.08|27312.08|0
1631187000000|2021-09-09 11:30:00|27319.51|27319.51|27314.15|27314.15|27320.11|27320.11|27299.41|27299.41|0
1631187300000|2021-09-09 11:35:00|27314.75|27314.75|27324.51|27324.51|27324.51|27324.51|27304.74|27304.74|0
1631187600000|2021-09-09 11:40:00|27325.11|27325.11|27316.79|27316.79|27328.04|27328.04|27316.43|27316.43|0
1631187900000|2021-09-09 11:45:00|27320.32|27320.32|27358.01|27358.01|27358.01|27358.01|27298.51|27298.51|0
1631188200000|2021-09-09 11:50:00|27368.61|27368.61|27350.94|27350.94|27372.15|27372.15|27339.73|27339.73|0
1631188500000|2021-09-09 11:55:00|27354.47|27354.47|27356.46|27356.46|27369.69|27369.69|27354.47|27354.47|0
1631188800000|2021-09-09 12:00:00|27357.06|27357.06|27336.55|27336.55|27359.56|27359.56|27336.55|27336.55|0
1631189100000|2021-09-09 12:05:00|27347.16|27347.16|27316.23|27316.23|27347.76|27347.76|27312.7|27312.7|0
1631189400000|2021-09-09 12:10:00|27316.83|27316.83|27290.57|27290.57|27316.83|27316.83|27290.57|27290.57|0
1631189700000|2021-09-09 12:15:00|27283.5|27283.5|27302.98|27302.98|27302.98|27302.98|27282.9|27282.9|0
1631190000000|2021-09-09 12:20:00|27299.44|27299.44|27295.01|27295.01|27299.44|27299.44|27287.04|27287.04|0
1631190300000|2021-09-09 12:25:00|27295.74|27295.74|27320.32|27320.32|27320.32|27320.32|27295.74|27295.74|0
1631190600000|2021-09-09 12:30:00|27323.85|27323.85|27293.77|27293.77|27328.4|27328.4|27293.77|27293.77|0
1631190900000|2021-09-09 12:35:00|27290.23|27290.23|27283.95|27283.95|27296.77|27296.77|27283.95|27283.95|0
1631191200000|2021-09-09 12:40:00|27280.42|27280.42|27297.18|27297.18|27304.25|27304.25|27280.42|27280.42|0
1631191500000|2021-09-09 12:45:00|27293.64|27293.64|27339.07|27339.07|27339.07|27339.07|27286.57|27286.57|0
1631191800000|2021-09-09 12:50:00|27335.53|27335.53|27329.66|27329.66|27339.31|27339.31|27318.1|27318.1|0
1631192100000|2021-09-09 12:55:00|27333.2|27333.2|27321.75|27321.75|27333.2|27333.2|27314.68|27314.68|0
1631192400000|2021-09-09 13:00:00|27318.22|27318.22|27340.39|27340.39|27341|27341|27318.22|27318.22|0
1631192700000|2021-09-09 13:05:00|27340.8|27340.8|27321.28|27321.28|27340.8|27340.8|27321.28|27321.28|0
1631193000000|2021-09-09 13:10:00|27321.88|27321.88|27333.08|27333.08|27334.28|27334.28|27321.88|27321.88|0
1631193300000|2021-09-09 13:15:00|27329.55|27329.55|27323.47|27323.47|27329.72|27329.72|27312.26|27312.26|0
1631193600000|2021-09-09 13:20:00|27319.93|27319.93|27295.25|27295.25|27329.47|27329.47|27288.18|27288.18|0
1631193900000|2021-09-09 13:25:00|27298.78|27298.78|27268.9|27268.9|27300.11|27300.11|27265.36|27265.36|0
1631194200000|2021-09-09 13:30:00|27258.29|27258.29|27237.18|27237.18|27261.8|27261.8|27207.17|27207.17|0
1631194500000|2021-09-09 13:35:00|27233.64|27233.64|27251.87|27251.87|27262.47|27262.47|27223.28|27223.28|0
1631194800000|2021-09-09 13:40:00|27248.33|27248.33|27246|27246|27259.54|27259.54|27240.66|27240.66|0
1631195100000|2021-09-09 13:45:00|27253.07|27253.07|27274.81|27274.81|27278.34|27278.34|27236.89|27236.89|0
1631195400000|2021-09-09 13:50:00|27278.75|27278.75|27313.44|27313.44|27320.46|27320.46|27278.75|27278.75|0
1631195700000|2021-09-09 13:55:00|27309.9|27309.9|27322.75|27322.75|27322.75|27322.75|27299.61|27299.61|0
1631196000000|2021-09-09 14:00:00|27326.28|27326.28|27319.62|27319.62|27327.1|27327.1|27300.34|27300.34|0
1631196300000|2021-09-09 14:05:00|27309.02|27309.02|27273.33|27273.33|27319.62|27319.62|27269.79|27269.79|0
1631196600000|2021-09-09 14:10:00|27276.86|27276.86|27307.67|27307.67|27307.67|27307.67|27276.26|27276.26|0
1631196900000|2021-09-09 14:15:00|27311.2|27311.2|27308.51|27308.51|27326.79|27326.79|27304.13|27304.13|0
1631197200000|2021-09-09 14:20:00|27315.58|27315.58|27309.83|27309.83|27326.79|27326.79|27307.12|27307.12|0
1631197500000|2021-09-09 14:25:00|27313.37|27313.37|27323.54|27323.54|27344.87|27344.87|27313.37|27313.37|0
1631197800000|2021-09-09 14:30:00|27327.08|27327.08|27308.87|27308.87|27334.78|27334.78|27308.87|27308.87|0
1631198100000|2021-09-09 14:35:00|27312.41|27312.41|27296.88|27296.88|27319.48|27319.48|27296.88|27296.88|0
1631198400000|2021-09-09 14:40:00|27295.67|27295.67|27306.28|27306.28|27318.09|27318.09|27294.06|27294.06|0
1631198700000|2021-09-09 14:45:00|27302.74|27302.74|27281.27|27281.27|27313.49|27313.49|27277.13|27277.13|0
1631199000000|2021-09-09 14:50:00|27274.2|27274.2|27277.86|27277.86|27278.75|27278.75|27267.76|27267.76|0
1631199300000|2021-09-09 14:55:00|27277.26|27277.26|27285.22|27285.22|27286.02|27286.02|27273.72|27273.72|0
1631199600000|2021-09-09 15:00:00|27285.82|27285.82|27317.35|27317.35|27317.35|27317.35|27285.82|27285.82|0
1631199900000|2021-09-09 15:05:00|27320.88|27320.88|27325.19|27325.19|27339.09|27339.09|27320.88|27320.88|0
1631200200000|2021-09-09 15:10:00|27328.73|27328.73|27290.98|27290.98|27332.26|27332.26|27276.84|27276.84|0
1631200500000|2021-09-09 15:15:00|27290.37|27290.37|27297.03|27297.03|27304.1|27304.1|27271.69|27271.69|0
1631200800000|2021-09-09 15:20:00|27296.43|27296.43|27275.41|27275.41|27297.03|27297.03|27264.81|27264.81|0
1631201100000|2021-09-09 15:25:00|27271.88|27271.88|27263.31|27263.31|27286.59|27286.59|27245.69|27245.69|0
1631258100000|2021-09-10 07:15:00|27213.49|27213.49|27196.22|27196.22|27226.93|27226.93|27181.67|27181.67|0
1631258400000|2021-09-10 07:20:00|27195.62|27195.62|27266.29|27266.29|27266.89|27266.89|27195.62|27195.62|0
1631258700000|2021-09-10 07:25:00|27266.7|27266.7|27269.06|27269.06|27282.45|27282.45|27261.39|27261.39|0
1631259000000|2021-09-10 07:30:00|27268.46|27268.46|27279.59|27279.59|27282.53|27282.53|27263.07|27263.07|0
1631259300000|2021-09-10 07:35:00|27278.39|27278.39|27265.74|27265.74|27285.02|27285.02|27264.85|27264.85|0
1631259600000|2021-09-10 07:40:00|27269.27|27269.27|27254.88|27254.88|27269.27|27269.27|27244.68|27244.68|0
1631259900000|2021-09-10 07:45:00|27258.41|27258.41|27271.3|27271.3|27274.84|27274.84|27255.89|27255.89|0
1631260200000|2021-09-10 07:50:00|27274.84|27274.84|27265.07|27265.07|27274.84|27274.84|27263.27|27263.27|0
1631260500000|2021-09-10 07:55:00|27268.61|27268.61|27273.88|27273.88|27275.68|27275.68|27260.94|27260.94|0
1631260800000|2021-09-10 08:00:00|27266.81|27266.81|27267.72|27267.72|27270.34|27270.34|27257.71|27257.71|0
1631261100000|2021-09-10 08:05:00|27260.65|27260.65|27260.65|27260.65|27271.25|27271.25|27260.05|27260.05|0
1631261400000|2021-09-10 08:10:00|27257.11|27257.11|27257.74|27257.74|27260.65|27260.65|27253.39|27253.39|0
1631261700000|2021-09-10 08:15:00|27261.28|27261.28|27257.55|27257.55|27273.49|27273.49|27257.55|27257.55|0
1631262000000|2021-09-10 08:20:00|27258.15|27258.15|27254.4|27254.4|27261.69|27261.69|27254.02|27254.02|0
1631262300000|2021-09-10 08:25:00|27257.93|27257.93|27216.24|27216.24|27257.93|27257.93|27210.18|27210.18|0
1631262600000|2021-09-10 08:30:00|27223.31|27223.31|27248.84|27248.84|27252.79|27252.79|27223.31|27223.31|0
1631262900000|2021-09-10 08:35:00|27245.31|27245.31|27248.84|27248.84|27254.21|27254.21|27238.24|27238.24|0
1631263200000|2021-09-10 08:40:00|27250.64|27250.64|27233.57|27233.57|27254.18|27254.18|27233.57|27233.57|0
1631263500000|2021-09-10 08:45:00|27230.04|27230.04|27246.32|27246.32|27246.32|27246.32|27229.44|27229.44|0
1631263800000|2021-09-10 08:50:00|27253.39|27253.39|27240.75|27240.75|27253.39|27253.39|27237.7|27237.7|0
1631264100000|2021-09-10 08:55:00|27241|27241|27231.4|27231.4|27242.61|27242.61|27226.86|27226.86|0
1631264400000|2021-09-10 09:00:00|27232|27232|27239.6|27239.6|27250.21|27250.21|27211.39|27211.39|0
1631264700000|2021-09-10 09:05:00|27236.07|27236.07|27257.35|27257.35|27261.48|27261.48|27235.47|27235.47|0
1631265000000|2021-09-10 09:10:00|27260.88|27260.88|27270|27270|27277.07|27277.07|27250.28|27250.28|0
1631265300000|2021-09-10 09:15:00|27270.41|27270.41|27322.14|27322.14|27322.14|27322.14|27270.41|27270.41|0
1631265600000|2021-09-10 09:20:00|27320.93|27320.93|27330.22|27330.22|27337.29|27337.29|27312.54|27312.54|0
1631265900000|2021-09-10 09:25:00|27329.61|27329.61|27326.37|27326.37|27333.56|27333.56|27298.88|27298.88|0
1631266200000|2021-09-10 09:30:00|27322.83|27322.83|27344.26|27344.26|27354.87|27354.87|27322.23|27322.23|0
1631266500000|2021-09-10 09:35:00|27340.73|27340.73|27330.02|27330.02|27344.26|27344.26|27330.02|27330.02|0
1631266800000|2021-09-10 09:40:00|27333.56|27333.56|27322.95|27322.95|27333.56|27333.56|27319.42|27319.42|0
1631267100000|2021-09-10 09:45:00|27323.56|27323.56|27316.89|27316.89|27323.56|27323.56|27305.93|27305.93|0
1631267400000|2021-09-10 09:50:00|27318.09|27318.09|27300.42|27300.42|27318.09|27318.09|27293.35|27293.35|0
1631267700000|2021-09-10 09:55:00|27307.49|27307.49|27290.89|27290.89|27307.49|27307.49|27283.82|27283.82|0
1631268000000|2021-09-10 10:00:00|27290.48|27290.48|27312.54|27312.54|27315.47|27315.47|27290.48|27290.48|0
1631268300000|2021-09-10 10:05:00|27309|27309|27326.68|27326.68|27326.68|27326.68|27298.4|27298.4|0
1631268600000|2021-09-10 10:10:00|27327.28|27327.28|27355.92|27355.92|27356.16|27356.16|27327.28|27327.28|0
1631268900000|2021-09-10 10:15:00|27356.16|27356.16|27341.16|27341.16|27356.57|27356.57|27338.08|27338.08|0
1631269200000|2021-09-10 10:20:00|27337.62|27337.62|27351.28|27351.28|27354.82|27354.82|27337.62|27337.62|0
1631269500000|2021-09-10 10:25:00|27354.82|27354.82|27355.68|27355.68|27359.55|27359.55|27344.81|27344.81|0
1631269800000|2021-09-10 10:30:00|27355.08|27355.08|27342.5|27342.5|27355.08|27355.08|27338.6|27338.6|0
1631270100000|2021-09-10 10:35:00|27349.57|27349.57|27339.86|27339.86|27352.74|27352.74|27336.33|27336.33|0
1631270400000|2021-09-10 10:40:00|27343.4|27343.4|27341.78|27341.78|27346.93|27346.93|27337.65|27337.65|0
1631270700000|2021-09-10 10:45:00|27348.85|27348.85|27340.58|27340.58|27349.45|27349.45|27332.91|27332.91|0
1631271000000|2021-09-10 10:50:00|27337.05|27337.05|27350.56|27350.56|27350.56|27350.56|27333.1|27333.1|0
1631271300000|2021-09-10 10:55:00|27351.16|27351.16|27349.96|27349.96|27354.69|27354.69|27335.82|27335.82|0
1631271600000|2021-09-10 11:00:00|27353.49|27353.49|27362.9|27362.9|27370.57|27370.57|27345.82|27345.82|0
1631271900000|2021-09-10 11:05:00|27366.43|27366.43|27373.5|27373.5|27380.57|27380.57|27365.83|27365.83|0
1631272200000|2021-09-10 11:10:00|27366.43|27366.43|27372.9|27372.9|27373.5|27373.5|27366.43|27366.43|0
1631272500000|2021-09-10 11:15:00|27372.3|27372.3|27362.47|27362.47|27372.3|27372.3|27350.49|27350.49|0
1631272800000|2021-09-10 11:20:00|27363.07|27363.07|27356.19|27356.19|27363.07|27363.07|27352.05|27352.05|0
1631273100000|2021-09-10 11:25:00|27359.72|27359.72|27376.87|27376.87|27377.28|27377.28|27359.72|27359.72|0
1631273400000|2021-09-10 11:30:00|27380.4|27380.4|27384.83|27384.83|27385.07|27385.07|27370.93|27370.93|0
1631273700000|2021-09-10 11:35:00|27386.03|27386.03|27405.51|27405.51|27405.51|27405.51|27386.03|27386.03|0
1631274000000|2021-09-10 11:40:00|27401.97|27401.97|27410.24|27410.24|27410.24|27410.24|27397.23|27397.23|0
1631274300000|2021-09-10 11:45:00|27411.44|27411.44|27421.01|27421.01|27424.55|27424.55|27391.78|27391.78|0
1631274600000|2021-09-10 11:50:00|27428.08|27428.08|27433.95|27433.95|27433.95|27433.95|27419.81|27419.81|0
1631274900000|2021-09-10 11:55:00|27430.42|27430.42|27444.56|27444.56|27451.63|27451.63|27418.61|27418.61|0
1631275200000|2021-09-10 12:00:00|27448.09|27448.09|27463.43|27463.43|27470.5|27470.5|27448.09|27448.09|0
1631275500000|2021-09-10 12:05:00|27463.68|27463.68|27466.97|27466.97|27467.81|27467.81|27449.54|27449.54|0
1631275800000|2021-09-10 12:10:00|27470.5|27470.5|27490.82|27490.82|27490.82|27490.82|27466.97|27466.97|0
1631276100000|2021-09-10 12:15:00|27491.31|27491.31|27477.17|27477.17|27491.31|27491.31|27463.03|27463.03|0
1631276400000|2021-09-10 12:20:00|27480.7|27480.7|27521.23|27521.23|27521.23|27521.23|27480.7|27480.7|0
1631276700000|2021-09-10 12:25:00|27517.69|27517.69|27543.04|27543.04|27543.04|27543.04|27517.69|27517.69|0
1631277000000|2021-09-10 12:30:00|27539.5|27539.5|27554.84|27554.84|27561.91|27561.91|27539.5|27539.5|0
1631277300000|2021-09-10 12:35:00|27551.31|27551.31|27550.93|27550.93|27561.5|27561.5|27528.19|27528.19|0
1631277600000|2021-09-10 12:40:00|27550.69|27550.69|27545.39|27545.39|27559.53|27559.53|27545.39|27545.39|0
1631277900000|2021-09-10 12:45:00|27548.92|27548.92|27563.66|27563.66|27563.66|27563.66|27545.39|27545.39|0
1631278200000|2021-09-10 12:50:00|27567.2|27567.2|27597.74|27597.74|27601.88|27601.88|27567.2|27567.2|0
1631278500000|2021-09-10 12:55:00|27590.67|27590.67|27590.91|27590.91|27600.56|27600.56|27582.88|27582.88|0
1631278800000|2021-09-10 13:00:00|27594.45|27594.45|27517.4|27517.4|27594.45|27594.45|27517.4|27517.4|0
1631279100000|2021-09-10 13:05:00|27513.87|27513.87|27532.33|27532.33|27550.01|27550.01|27510.33|27510.33|0
1631279400000|2021-09-10 13:10:00|27528.8|27528.8|27542.87|27542.87|27544.07|27544.07|27527.6|27527.6|0
1631279700000|2021-09-10 13:15:00|27542.27|27542.27|27517.97|27517.97|27542.68|27542.68|27515.4|27515.4|0
1631280000000|2021-09-10 13:20:00|27514.44|27514.44|27496.95|27496.95|27514.44|27514.44|27492.82|27492.82|0
1631280300000|2021-09-10 13:25:00|27493.42|27493.42|27456.84|27456.84|27497.55|27497.55|27442.1|27442.1|0
1631280600000|2021-09-10 13:30:00|27460.37|27460.37|27467.32|27467.32|27477.44|27477.44|27411.31|27411.31|0
1631280900000|2021-09-10 13:35:00|27474.39|27474.39|27422.88|27422.88|27474.39|27474.39|27422.88|27422.88|0
1631281200000|2021-09-10 13:40:00|27422.28|27422.28|27369.25|27369.25|27422.28|27422.28|27369.25|27369.25|0
1631281500000|2021-09-10 13:45:00|27372.79|27372.79|27329.67|27329.67|27376.32|27376.32|27319.07|27319.07|0
1631281800000|2021-09-10 13:50:00|27326.14|27326.14|27299.61|27299.61|27344.65|27344.65|27296.08|27296.08|0
1631282100000|2021-09-10 13:55:00|27303.15|27303.15|27308.29|27308.29|27336.57|27336.57|27289.42|27289.42|0
1631282400000|2021-09-10 14:00:00|27301.22|27301.22|27268.52|27268.52|27313.75|27313.75|27264.99|27264.99|0
1631282700000|2021-09-10 14:05:00|27261.45|27261.45|27258.63|27258.63|27284.63|27284.63|27249.28|27249.28|0
1631283000000|2021-09-10 14:10:00|27251.56|27251.56|27263.09|27263.09|27282.97|27282.97|27251.56|27251.56|0
1631283300000|2021-09-10 14:15:00|27270.76|27270.76|27264.89|27264.89|27296.51|27296.51|27260.51|27260.51|0
1631283600000|2021-09-10 14:20:00|27268.42|27268.42|27325.56|27325.56|27336.16|27336.16|27261.35|27261.35|0
1631283900000|2021-09-10 14:25:00|27322.02|27322.02|27335.61|27335.61|27362.64|27362.64|27322.02|27322.02|0
1631284200000|2021-09-10 14:30:00|27328.54|27328.54|27322.55|27322.55|27333.15|27333.15|27301.34|27301.34|0
1631284500000|2021-09-10 14:35:00|27315.48|27315.48|27315.72|27315.72|27329.86|27329.86|27304.27|27304.27|0
1631284800000|2021-09-10 14:40:00|27311.94|27311.94|27281.45|27281.45|27316.51|27316.51|27270.6|27270.6|0
1631285100000|2021-09-10 14:45:00|27277.91|27277.91|27296.91|27296.91|27299.8|27299.8|27250.81|27250.81|0
1631285400000|2021-09-10 14:50:00|27300.45|27300.45|27314.05|27314.05|27347.48|27347.48|27289.24|27289.24|0
1631285700000|2021-09-10 14:55:00|27317.59|27317.59|27328.79|27328.79|27335.26|27335.26|27290.03|27290.03|0
1631286000000|2021-09-10 15:00:00|27325.26|27325.26|27373.79|27373.79|27373.79|27373.79|27320.76|27320.76|0
1631286300000|2021-09-10 15:05:00|27380.86|27380.86|27374.39|27374.39|27384.99|27384.99|27345.7|27345.7|0
1631286600000|2021-09-10 15:10:00|27377.92|27377.92|27392.9|27392.9|27392.9|27392.9|27370.49|27370.49|0
1631286900000|2021-09-10 15:15:00|27389.37|27389.37|27381.82|27381.82|27406.85|27406.85|27378.29|27378.29|0
1631287200000|2021-09-10 15:20:00|27385.36|27385.36|27384|27384|27391.07|27391.07|27369.67|27369.67|0
1631287500000|2021-09-10 15:25:00|27380.47|27380.47|27387.83|27387.83|27404.61|27404.61|27370.15|27370.15|0
1631517300000|2021-09-13 07:15:00|27618.36|27618.36|27566.13|27566.13|27618.36|27618.36|27563.12|27563.12|0
1631517600000|2021-09-13 07:20:00|27565.72|27565.72|27557.1|27557.1|27595.2|27595.2|27551.45|27551.45|0
1631517900000|2021-09-13 07:25:00|27560.64|27560.64|27542.17|27542.17|27567.71|27567.71|27538.64|27538.64|0
1631518200000|2021-09-13 07:30:00|27542.77|27542.77|27563.86|27563.86|27573.07|27573.07|27542.77|27542.77|0
1631518500000|2021-09-13 07:35:00|27567.4|27567.4|27589.62|27589.62|27607.29|27607.29|27563.86|27563.86|0
1631518800000|2021-09-13 07:40:00|27589.21|27589.21|27556.69|27556.69|27597.29|27597.29|27549.02|27549.02|0
1631519100000|2021-09-13 07:45:00|27556.28|27556.28|27548.76|27548.76|27573.88|27573.88|27548.76|27548.76|0
1631519400000|2021-09-13 07:50:00|27552.29|27552.29|27535.98|27535.98|27559.36|27559.36|27535.98|27535.98|0
1631519700000|2021-09-13 07:55:00|27535.57|27535.57|27549.74|27549.74|27549.74|27549.74|27534.75|27534.75|0
1631520000000|2021-09-13 08:00:00|27549.33|27549.33|27562.14|27562.14|27562.14|27562.14|27549.33|27549.33|0
1631520300000|2021-09-13 08:05:00|27563.34|27563.34|27558.79|27558.79|27570.41|27570.41|27558.79|27558.79|0
1631520600000|2021-09-13 08:10:00|27569.4|27569.4|27591.21|27591.21|27594.74|27594.74|27569.4|27569.4|0
1631520900000|2021-09-13 08:15:00|27592.41|27592.41|27580.67|27580.67|27606.55|27606.55|27580.67|27580.67|0
1631521200000|2021-09-13 08:20:00|27577.14|27577.14|27575.77|27575.77|27592.89|27592.89|27575.38|27575.38|0
1631521500000|2021-09-13 08:25:00|27574.92|27574.92|27553.78|27553.78|27574.92|27574.92|27545.82|27545.82|0
1631521800000|2021-09-13 08:30:00|27554.26|27554.26|27559|27559|27576.07|27576.07|27554.26|27554.26|0
1631522100000|2021-09-13 08:35:00|27562.53|27562.53|27522.45|27522.45|27562.53|27562.53|27522.45|27522.45|0
1631522400000|2021-09-13 08:40:00|27529.52|27529.52|27514.56|27514.56|27529.52|27529.52|27506.89|27506.89|0
1631522700000|2021-09-13 08:45:00|27521.63|27521.63|27505.57|27505.57|27525.77|27525.77|27501.43|27501.43|0
1631523000000|2021-09-13 08:50:00|27498.5|27498.5|27467.45|27467.45|27498.5|27498.5|27460.38|27460.38|0
1631523300000|2021-09-13 08:55:00|27470.98|27470.98|27488.29|27488.29|27495.36|27495.36|27466.31|27466.31|0
1631523600000|2021-09-13 09:00:00|27488.89|27488.89|27483.63|27483.63|27493.15|27493.15|27473.93|27473.93|0
1631523900000|2021-09-13 09:05:00|27483.22|27483.22|27480.77|27480.77|27486.76|27486.76|27480.77|27480.77|0
1631524200000|2021-09-13 09:10:00|27484.3|27484.3|27477.5|27477.5|27484.3|27484.3|27464.54|27464.54|0
1631524500000|2021-09-13 09:15:00|27478.7|27478.7|27495.05|27495.05|27502.73|27502.73|27476.3|27476.3|0
1631524800000|2021-09-13 09:20:00|27502.12|27502.12|27501.71|27501.71|27506.86|27506.86|27501.31|27501.31|0
1631525100000|2021-09-13 09:25:00|27505.25|27505.25|27498.18|27498.18|27519.99|27519.99|27498.18|27498.18|0
1631525400000|2021-09-13 09:30:00|27508.78|27508.78|27511.91|27511.91|27519.39|27519.39|27508.78|27508.78|0
1631525700000|2021-09-13 09:35:00|27515.44|27515.44|27515.64|27515.64|27528.45|27528.45|27515.03|27515.03|0
1631526000000|2021-09-13 09:40:00|27515.03|27515.03|27493.25|27493.25|27515.03|27515.03|27493.25|27493.25|0
1631526300000|2021-09-13 09:45:00|27496.79|27496.79|27498.9|27498.9|27506.16|27506.16|27496.79|27496.79|0
1631526600000|2021-09-13 09:50:00|27502.44|27502.44|27516.58|27516.58|27516.58|27516.58|27502.44|27502.44|0
1631526900000|2021-09-13 09:55:00|27527.18|27527.18|27529.42|27529.42|27532.95|27532.95|27525.88|27525.88|0
1631527200000|2021-09-13 10:00:00|27528.6|27528.6|27534.75|27534.75|27542.33|27542.33|27525.06|27525.06|0
1631527500000|2021-09-13 10:05:00|27520.61|27520.61|27513.3|27513.3|27524.15|27524.15|27505.87|27505.87|0
1631527800000|2021-09-13 10:10:00|27512.7|27512.7|27507|27507|27516.84|27516.84|27503.58|27503.58|0
1631528100000|2021-09-13 10:15:00|27508.2|27508.2|27523.86|27523.86|27523.86|27523.86|27508.2|27508.2|0
1631528400000|2021-09-13 10:20:00|27520.32|27520.32|27515.88|27515.88|27527.99|27527.99|27515.88|27515.88|0
1631528700000|2021-09-13 10:25:00|27515.48|27515.48|27510.74|27510.74|27515.48|27515.48|27506.79|27506.79|0
1631529000000|2021-09-13 10:30:00|27514.27|27514.27|27510.51|27510.51|27514.27|27514.27|27502.96|27502.96|0
1631529300000|2021-09-13 10:35:00|27510.1|27510.1|27545.26|27545.26|27545.26|27545.26|27510.1|27510.1|0
1631529600000|2021-09-13 10:40:00|27545.86|27545.86|27581.02|27581.02|27581.02|27581.02|27545.86|27545.86|0
1631529900000|2021-09-13 10:45:00|27570.41|27570.41|27580.41|27580.41|27588.69|27588.69|27563.94|27563.94|0
1631530200000|2021-09-13 10:50:00|27576.88|27576.88|27569.81|27569.81|27580.41|27580.41|27566.27|27566.27|0
1631530500000|2021-09-13 10:55:00|27569.4|27569.4|27559.21|27559.21|27577.29|27577.29|27558.8|27558.8|0
1631530800000|2021-09-13 11:00:00|27566.27|27566.27|27591.75|27591.75|27592.35|27592.35|27566.27|27566.27|0
1631531100000|2021-09-13 11:05:00|27595.28|27595.28|27600.02|27600.02|27611.22|27611.22|27595.28|27595.28|0
1631531400000|2021-09-13 11:10:00|27592.95|27592.95|27598.24|27598.24|27601.77|27601.77|27582.34|27582.34|0
1631531700000|2021-09-13 11:15:00|27594.7|27594.7|27605.5|27605.5|27605.91|27605.91|27591.17|27591.17|0
1631532000000|2021-09-13 11:20:00|27605.75|27605.75|27633.74|27633.74|27644.34|27644.34|27601.01|27601.01|0
1631532300000|2021-09-13 11:25:00|27633.13|27633.13|27619.98|27619.98|27633.13|27633.13|27611.93|27611.93|0
1631532600000|2021-09-13 11:30:00|27616.44|27616.44|27599.9|27599.9|27619.98|27619.98|27599.9|27599.9|0
1631532900000|2021-09-13 11:35:00|27596.37|27596.37|27597.38|27597.38|27604.45|27604.45|27586.77|27586.77|0
1631533200000|2021-09-13 11:40:00|27596.78|27596.78|27602.83|27602.83|27617.57|27617.57|27596.37|27596.37|0
1631533500000|2021-09-13 11:45:00|27606.37|27606.37|27595.11|27595.11|27606.37|27606.37|27591.58|27591.58|0
1631533800000|2021-09-13 11:50:00|27593.91|27593.91|27575.66|27575.66|27594.51|27594.51|27575.42|27575.42|0
1631534100000|2021-09-13 11:55:00|27572.12|27572.12|27574.65|27574.65|27579.38|27579.38|27568.59|27568.59|0
1631534400000|2021-09-13 12:00:00|27574.05|27574.05|27569.28|27569.28|27574.24|27574.24|27566.57|27566.57|0
1631534700000|2021-09-13 12:05:00|27569.04|27569.04|27569.13|27569.13|27569.62|27569.62|27568.53|27568.53|0
1631535000000|2021-09-13 12:10:00|27572.67|27572.67|27565.6|27565.6|27572.67|27572.67|27562.06|27562.06|0
1631535300000|2021-09-13 12:15:00|27569.13|27569.13|27560.14|27560.14|27569.13|27569.13|27558.53|27558.53|0
1631535600000|2021-09-13 12:20:00|27563.68|27563.68|27563.32|27563.32|27563.92|27563.92|27563.32|27563.32|0
1631535900000|2021-09-13 12:25:00|27563.92|27563.92|27566.44|27566.44|27573.51|27573.51|27563.51|27563.51|0
1631536200000|2021-09-13 12:30:00|27562.91|27562.91|27561.73|27561.73|27565.02|27565.02|27554.42|27554.42|0
1631536500000|2021-09-13 12:35:00|27558.19|27558.19|27560.12|27560.12|27560.12|27560.12|27556.58|27556.58|0
1631536800000|2021-09-13 12:40:00|27559.71|27559.71|27553.65|27553.65|27559.71|27559.71|27542.03|27542.03|0
1631537100000|2021-09-13 12:45:00|27560.72|27560.72|27565.7|27565.7|27566.3|27566.3|27560.72|27560.72|0
1631537400000|2021-09-13 12:50:00|27579.84|27579.84|27587.73|27587.73|27587.73|27587.73|27579.84|27579.84|0
1631537700000|2021-09-13 12:55:00|27587.13|27587.13|27590.66|27590.66|27590.66|27590.66|27587.13|27587.13|0
1631538000000|2021-09-13 13:00:00|27591.07|27591.07|27603.1|27603.1|27603.1|27603.1|27589.56|27589.56|0
1631538300000|2021-09-13 13:05:00|27613.7|27613.7|27607.23|27607.23|27617.23|27617.23|27607.23|27607.23|0
1631538600000|2021-09-13 13:10:00|27606.63|27606.63|27601.43|27601.43|27609.56|27609.56|27600.61|27600.61|0
1631538900000|2021-09-13 13:15:00|27604.97|27604.97|27589.14|27589.14|27605.45|27605.45|27589.14|27589.14|0
1631539200000|2021-09-13 13:20:00|27589.63|27589.63|27595.37|27595.37|27597.71|27597.71|27589.63|27589.63|0
1631539500000|2021-09-13 13:25:00|27588.3|27588.3|27521.98|27521.98|27598.91|27598.91|27521.98|27521.98|0
1631539800000|2021-09-13 13:30:00|27518.03|27518.03|27551.94|27551.94|27561.95|27561.95|27507.02|27507.02|0
1631540100000|2021-09-13 13:35:00|27559.01|27559.01|27555.46|27555.46|27572.24|27572.24|27551.92|27551.92|0
1631540400000|2021-09-13 13:40:00|27558.99|27558.99|27563.59|27563.59|27571.26|27571.26|27549.45|27549.45|0
1631540700000|2021-09-13 13:45:00|27570.66|27570.66|27570.06|27570.06|27577.13|27577.13|27552.38|27552.38|0
1631541000000|2021-09-13 13:50:00|27580.66|27580.66|27585.21|27585.21|27592.52|27592.52|27570.06|27570.06|0
1631541300000|2021-09-13 13:55:00|27584.61|27584.61|27586|27586|27588.21|27588.21|27563.64|27563.64|0
1631541600000|2021-09-13 14:00:00|27585.59|27585.59|27572.65|27572.65|27589.12|27589.12|27539.05|27539.05|0
1631541900000|2021-09-13 14:05:00|27572.05|27572.05|27551.07|27551.07|27572.05|27572.05|27539.03|27539.03|0
1631542200000|2021-09-13 14:10:00|27550.59|27550.59|27523.15|27523.15|27553.88|27553.88|27522.55|27522.55|0
1631542500000|2021-09-13 14:15:00|27522.55|27522.55|27531.07|27531.07|27544.6|27544.6|27522.55|27522.55|0
1631542800000|2021-09-13 14:20:00|27524|27524|27511.72|27511.72|27545.67|27545.67|27511.72|27511.72|0
1631543100000|2021-09-13 14:25:00|27522.32|27522.32|27526.46|27526.46|27526.46|27526.46|27508.18|27508.18|0
1631543400000|2021-09-13 14:30:00|27522.92|27522.92|27551.97|27551.97|27561.62|27561.62|27519.39|27519.39|0
1631543700000|2021-09-13 14:35:00|27548.44|27548.44|27532.74|27532.74|27552.81|27552.81|27532.74|27532.74|0
1631544000000|2021-09-13 14:40:00|27525.67|27525.67|27504.12|27504.12|27529.2|27529.2|27504.12|27504.12|0
1631544300000|2021-09-13 14:45:00|27507.65|27507.65|27499.35|27499.35|27515.32|27515.32|27493.51|27493.51|0
1631544600000|2021-09-13 14:50:00|27506.42|27506.42|27497.79|27497.79|27508.76|27508.76|27495.22|27495.22|0
1631544900000|2021-09-13 14:55:00|27498.39|27498.39|27486.35|27486.35|27498.99|27498.99|27482.81|27482.81|0
1631545200000|2021-09-13 15:00:00|27489.88|27489.88|27491.59|27491.59|27499.5|27499.5|27484.35|27484.35|0
1631545500000|2021-09-13 15:05:00|27495.12|27495.12|27470.26|27470.26|27495.12|27495.12|27470.26|27470.26|0
1631545800000|2021-09-13 15:10:00|27466.72|27466.72|27467.11|27467.11|27475.6|27475.6|27459.65|27459.65|0
1631546100000|2021-09-13 15:15:00|27470.65|27470.65|27470.65|27470.65|27477.72|27477.72|27457.11|27457.11|0
1631546400000|2021-09-13 15:20:00|27467.11|27467.11|27506.96|27506.96|27514.46|27514.46|27467.11|27467.11|0
1631546700000|2021-09-13 15:25:00|27503.42|27503.42|27511.12|27511.12|27525.67|27525.67|27490.32|27490.32|0
1631603700000|2021-09-14 07:15:00|27407.12|27407.12|27457.86|27457.86|27457.86|27457.86|27397.12|27397.12|0
1631604000000|2021-09-14 07:20:00|27461.39|27461.39|27356.85|27356.85|27472|27472|27356.85|27356.85|0
1631604300000|2021-09-14 07:25:00|27349.78|27349.78|27312.34|27312.34|27352.91|27352.91|27291.13|27291.13|0
1631604600000|2021-09-14 07:30:00|27305.27|27305.27|27293.57|27293.57|27307.71|27307.71|27261.15|27261.15|0
1631604900000|2021-09-14 07:35:00|27282.96|27282.96|27298.9|27298.9|27313.64|27313.64|27275.89|27275.89|0
1631605200000|2021-09-14 07:40:00|27295.37|27295.37|27258.12|27258.12|27295.37|27295.37|27236.91|27236.91|0
1631605500000|2021-09-14 07:45:00|27243.98|27243.98|27264.3|27264.3|27281.98|27281.98|27243.09|27243.09|0
1631605800000|2021-09-14 07:50:00|27260.77|27260.77|27315.19|27315.19|27315.19|27315.19|27259.76|27259.76|0
1631606100000|2021-09-14 07:55:00|27304.58|27304.58|27328.23|27328.23|27334.09|27334.09|27302.25|27302.25|0
1631606400000|2021-09-14 08:00:00|27324.69|27324.69|27310.75|27310.75|27361.94|27361.94|27298.03|27298.03|0
1631606700000|2021-09-14 08:05:00|27307.21|27307.21|27347.3|27347.3|27350.83|27350.83|27296.01|27296.01|0
1631607000000|2021-09-14 08:10:00|27336.69|27336.69|27287.8|27287.8|27357.9|27357.9|27283.67|27283.67|0
1631607300000|2021-09-14 08:15:00|27280.73|27280.73|27286.6|27286.6|27298.82|27298.82|27265.39|27265.39|0
1631607600000|2021-09-14 08:20:00|27279.53|27279.53|27302.43|27302.43|27313.63|27313.63|27268.93|27268.93|0
1631607900000|2021-09-14 08:25:00|27305.96|27305.96|27339.7|27339.7|27352.33|27352.33|27298.89|27298.89|0
1631608200000|2021-09-14 08:30:00|27339.1|27339.1|27362.74|27362.74|27366.28|27366.28|27339.1|27339.1|0
1631608500000|2021-09-14 08:35:00|27366.28|27366.28|27334.05|27334.05|27369.81|27369.81|27334.05|27334.05|0
1631608800000|2021-09-14 08:40:00|27344.66|27344.66|27353.34|27353.34|27367.07|27367.07|27334.05|27334.05|0
1631609100000|2021-09-14 08:45:00|27354.54|27354.54|27316.19|27316.19|27358.07|27358.07|27315.59|27315.59|0
1631609400000|2021-09-14 08:50:00|27302.05|27302.05|27316.62|27316.62|27330.33|27330.33|27302.05|27302.05|0
1631609700000|2021-09-14 08:55:00|27327.22|27327.22|27356.17|27356.17|27356.17|27356.17|27326.16|27326.16|0
1631610000000|2021-09-14 09:00:00|27352.63|27352.63|27333.95|27333.95|27366.77|27366.77|27333.95|27333.95|0
1631610300000|2021-09-14 09:05:00|27334.36|27334.36|27331.62|27331.62|27355.76|27355.76|27323.95|27323.95|0
1631610600000|2021-09-14 09:10:00|27335.15|27335.15|27341.14|27341.14|27348.81|27348.81|27335.15|27335.15|0
1631610900000|2021-09-14 09:15:00|27339.93|27339.93|27330.7|27330.7|27348.38|27348.38|27323.39|27323.39|0
1631611200000|2021-09-14 09:20:00|27327.17|27327.17|27313.44|27313.44|27327.17|27327.17|27313.44|27313.44|0
1631611500000|2021-09-14 09:25:00|27316.97|27316.97|27305.17|27305.17|27320.51|27320.51|27298.1|27298.1|0
1631611800000|2021-09-14 09:30:00|27304.57|27304.57|27296.9|27296.9|27310.43|27310.43|27296.29|27296.29|0
1631612100000|2021-09-14 09:35:00|27303.97|27303.97|27316.01|27316.01|27316.01|27316.01|27296.9|27296.9|0
1631612400000|2021-09-14 09:40:00|27308.94|27308.94|27316.37|27316.37|27316.37|27316.37|27297.5|27297.5|0
1631612700000|2021-09-14 09:45:00|27309.3|27309.3|27274.68|27274.68|27311.64|27311.64|27274.68|27274.68|0
1631613000000|2021-09-14 09:50:00|27278.21|27278.21|27235.91|27235.91|27278.21|27278.21|27235.91|27235.91|0
1631613300000|2021-09-14 09:55:00|27239.45|27239.45|27236.51|27236.51|27250.05|27250.05|27225.31|27225.31|0
1631613600000|2021-09-14 10:00:00|27232.98|27232.98|27237.38|27237.38|27237.78|27237.78|27218.84|27218.84|0
1631613900000|2021-09-14 10:05:00|27244.44|27244.44|27257.98|27257.98|27257.98|27257.98|27232.04|27232.04|0
1631614200000|2021-09-14 10:10:00|27261.52|27261.52|27253.32|27253.32|27281|27281|27245.65|27245.65|0
1631614500000|2021-09-14 10:15:00|27249.78|27249.78|27237.38|27237.38|27255.05|27255.05|27236.77|27236.77|0
1631614800000|2021-09-14 10:20:00|27236.17|27236.17|27243.84|27243.84|27250.91|27250.91|27236.17|27236.17|0
1631615100000|2021-09-14 10:25:00|27247.38|27247.38|27236.97|27236.97|27247.38|27247.38|27233.43|27233.43|0
1631615400000|2021-09-14 10:30:00|27240.5|27240.5|27236.26|27236.26|27256.99|27256.99|27236.26|27236.26|0
1631615700000|2021-09-14 10:35:00|27239.8|27239.8|27249.58|27249.58|27253.94|27253.94|27239.8|27239.8|0
1631616000000|2021-09-14 10:40:00|27249.99|27249.99|27272.4|27272.4|27283.01|27283.01|27249.99|27249.99|0
1631616300000|2021-09-14 10:45:00|27271.8|27271.8|27239.2|27239.2|27271.8|27271.8|27239.2|27239.2|0
1631616600000|2021-09-14 10:50:00|27235.66|27235.66|27228.59|27228.59|27246.87|27246.87|27227.99|27227.99|0
1631616900000|2021-09-14 10:55:00|27225.06|27225.06|27257.06|27257.06|27257.06|27257.06|27225.06|27225.06|0
1631617200000|2021-09-14 11:00:00|27253.53|27253.53|27249.2|27249.2|27264.54|27264.54|27242.13|27242.13|0
1631617500000|2021-09-14 11:05:00|27245.67|27245.67|27244.58|27244.58|27249.2|27249.2|27237.51|27237.51|0
1631617800000|2021-09-14 11:10:00|27248.12|27248.12|27264.28|27264.28|27267.81|27267.81|27248.12|27248.12|0
1631618100000|2021-09-14 11:15:00|27264.03|27264.03|27250.09|27250.09|27274.83|27274.83|27250.09|27250.09|0
1631618400000|2021-09-14 11:20:00|27253.62|27253.62|27255.23|27255.23|27262.9|27262.9|27248.16|27248.16|0
1631618700000|2021-09-14 11:25:00|27258.77|27258.77|27264.42|27264.42|27268.96|27268.96|27255.23|27255.23|0
1631619000000|2021-09-14 11:30:00|27267.95|27267.95|27261.48|27261.48|27275.02|27275.02|27259.15|27259.15|0
1631619300000|2021-09-14 11:35:00|27265.02|27265.02|27259.6|27259.6|27268.55|27268.55|27234.86|27234.86|0
1631619600000|2021-09-14 11:40:00|27259|27259|27261.14|27261.14|27267.08|27267.08|27253.54|27253.54|0
1631619900000|2021-09-14 11:45:00|27257.61|27257.61|27243.83|27243.83|27257.97|27257.97|27236.4|27236.4|0
1631620200000|2021-09-14 11:50:00|27240.29|27240.29|27245.87|27245.87|27253.35|27253.35|27232.02|27232.02|0
1631620500000|2021-09-14 11:55:00|27249.4|27249.4|27260.28|27260.28|27268.5|27268.5|27249.21|27249.21|0
1631620800000|2021-09-14 12:00:00|27256.75|27256.75|27253.21|27253.21|27260.28|27260.28|27235.54|27235.54|0
1631621100000|2021-09-14 12:05:00|27249.68|27249.68|27262.87|27262.87|27262.87|27262.87|27239.07|27239.07|0
1631621400000|2021-09-14 12:10:00|27259.34|27259.34|27259.34|27259.34|27266.82|27266.82|27252.27|27252.27|0
1631621700000|2021-09-14 12:15:00|27262.87|27262.87|27272.4|27272.4|27274.9|27274.9|27254.32|27254.32|0
1631622000000|2021-09-14 12:20:00|27275.94|27275.94|27274.57|27274.57|27284.67|27284.67|27267.5|27267.5|0
1631622300000|2021-09-14 12:25:00|27278.1|27278.1|27283.85|27283.85|27290.92|27290.92|27278.1|27278.1|0
1631622600000|2021-09-14 12:30:00|27284.45|27284.45|27316.08|27316.08|27326.68|27326.68|27284.45|27284.45|0
1631622900000|2021-09-14 12:35:00|27319.61|27319.61|27330.21|27330.21|27341.42|27341.42|27319.61|27319.61|0
1631623200000|2021-09-14 12:40:00|27329.61|27329.61|27326.96|27326.96|27336.68|27336.68|27321.94|27321.94|0
1631623500000|2021-09-14 12:45:00|27319.89|27319.89|27334.73|27334.73|27348.87|27348.87|27316.36|27316.36|0
1631623800000|2021-09-14 12:50:00|27334.13|27334.13|27317.78|27317.78|27346.06|27346.06|27317.78|27317.78|0
1631624100000|2021-09-14 12:55:00|27317.18|27317.18|27309.12|27309.12|27323.84|27323.84|27298.52|27298.52|0
1631624400000|2021-09-14 13:00:00|27305.59|27305.59|27316.2|27316.2|27332.86|27332.86|27305.59|27305.59|0
1631624700000|2021-09-14 13:05:00|27309.13|27309.13|27305.37|27305.37|27316.39|27316.39|27295.59|27295.59|0
1631625000000|2021-09-14 13:10:00|27308.91|27308.91|27314.05|27314.05|27318.31|27318.31|27298.3|27298.3|0
1631625300000|2021-09-14 13:15:00|27321.12|27321.12|27300.95|27300.95|27321.72|27321.72|27300.95|27300.95|0
1631625600000|2021-09-14 13:20:00|27304.48|27304.48|27294.41|27294.41|27308.43|27308.43|27272.07|27272.07|0
1631625900000|2021-09-14 13:25:00|27287.34|27287.34|27315.77|27315.77|27329.09|27329.09|27284.41|27284.41|0
1631626200000|2021-09-14 13:30:00|27312.24|27312.24|27383.05|27383.05|27383.05|27383.05|27303.48|27303.48|0
1631626500000|2021-09-14 13:35:00|27379.52|27379.52|27347.15|27347.15|27379.52|27379.52|27329.43|27329.43|0
1631626800000|2021-09-14 13:40:00|27343.62|27343.62|27336.31|27336.31|27357.76|27357.76|27336.31|27336.31|0
1631627100000|2021-09-14 13:45:00|27332.77|27332.77|27319.85|27319.85|27344.77|27344.77|27319.85|27319.85|0
1631627400000|2021-09-14 13:50:00|27316.32|27316.32|27304.39|27304.39|27322.18|27322.18|27303.98|27303.98|0
1631627700000|2021-09-14 13:55:00|27307.93|27307.93|27303.79|27303.79|27307.93|27307.93|27285.52|27285.52|0
1631628000000|2021-09-14 14:00:00|27296.72|27296.72|27306.31|27306.31|27312.67|27312.67|27293.19|27293.19|0
1631628300000|2021-09-14 14:05:00|27302.78|27302.78|27299.29|27299.29|27325.6|27325.6|27299.29|27299.29|0
1631628600000|2021-09-14 14:10:00|27299.89|27299.89|27290.99|27290.99|27299.89|27299.89|27280.15|27280.15|0
1631628900000|2021-09-14 14:15:00|27287.46|27287.46|27244.39|27244.39|27290.99|27290.99|27244.39|27244.39|0
1631629200000|2021-09-14 14:20:00|27247.92|27247.92|27249.8|27249.8|27261.22|27261.22|27243.19|27243.19|0
1631629500000|2021-09-14 14:25:00|27253.33|27253.33|27261.84|27261.84|27266.39|27266.39|27237.99|27237.99|0
1631629800000|2021-09-14 14:30:00|27258.31|27258.31|27252.84|27252.84|27265.98|27265.98|27243.57|27243.57|0
1631630100000|2021-09-14 14:35:00|27256.38|27256.38|27249.88|27249.88|27278.19|27278.19|27249.88|27249.88|0
1631630400000|2021-09-14 14:40:00|27246.35|27246.35|27263.95|27263.95|27264.19|27264.19|27239.69|27239.69|0
1631630700000|2021-09-14 14:45:00|27260.41|27260.41|27251.97|27251.97|27269.81|27269.81|27244.49|27244.49|0
1631631000000|2021-09-14 14:50:00|27252.57|27252.57|27214.12|27214.12|27255.51|27255.51|27204.12|27204.12|0
1631631300000|2021-09-14 14:55:00|27214.72|27214.72|27229.99|27229.99|27230.23|27230.23|27211.79|27211.79|0
1631631600000|2021-09-14 15:00:00|27247.66|27247.66|27262.57|27262.57|27277.31|27277.31|27247.66|27247.66|0
1631631900000|2021-09-14 15:05:00|27261.97|27261.97|27268.63|27268.63|27272.41|27272.41|27244.3|27244.3|0
1631632200000|2021-09-14 15:10:00|27269.23|27269.23|27282.79|27282.79|27287.34|27287.34|27266.3|27266.3|0
1631632500000|2021-09-14 15:15:00|27283.39|27283.39|27298.37|27298.37|27315.81|27315.81|27283.39|27283.39|0
1631632800000|2021-09-14 15:20:00|27297.77|27297.77|27322.93|27322.93|27322.93|27322.93|27297.77|27297.77|0
1631633100000|2021-09-14 15:25:00|27326.46|27326.46|27329.61|27329.61|27341.83|27341.83|27322.93|27322.93|0
1631690100000|2021-09-15 07:15:00|27263.67|27263.67|27296.06|27296.06|27296.06|27296.06|27263.67|27263.67|0
1631690400000|2021-09-15 07:20:00|27295.46|27295.46|27281.69|27281.69|27299.59|27299.59|27271.08|27271.08|0
1631690700000|2021-09-15 07:25:00|27282.29|27282.29|27306.3|27306.3|27308.9|27308.9|27273.27|27273.27|0
1631691000000|2021-09-15 07:30:00|27302.36|27302.36|27317.72|27317.72|27317.72|27317.72|27284.08|27284.08|0
1631691300000|2021-09-15 07:35:00|27318.13|27318.13|27318.72|27318.72|27326.88|27326.88|27305.48|27305.48|0
1631691600000|2021-09-15 07:40:00|27319.54|27319.54|27312.98|27312.98|27327.72|27327.72|27302.97|27302.97|0
1631691900000|2021-09-15 07:45:00|27310.57|27310.57|27321.44|27321.44|27339.11|27339.11|27307.83|27307.83|0
1631692200000|2021-09-15 07:50:00|27314.37|27314.37|27279.62|27279.62|27319.3|27319.3|27279.62|27279.62|0
1631692500000|2021-09-15 07:55:00|27269.01|27269.01|27274.47|27274.47|27281.71|27281.71|27263.55|27263.55|0
1631692800000|2021-09-15 08:00:00|27281.54|27281.54|27297.1|27297.1|27305.57|27305.57|27281.54|27281.54|0
1631693100000|2021-09-15 08:05:00|27296.69|27296.69|27311.54|27311.54|27312.74|27312.74|27296.69|27296.69|0
1631693400000|2021-09-15 08:10:00|27315.07|27315.07|27322.25|27322.25|27326.8|27326.8|27315.07|27315.07|0
1631693700000|2021-09-15 08:15:00|27321.65|27321.65|27326.32|27326.32|27334.59|27334.59|27306.91|27306.91|0
1631694000000|2021-09-15 08:20:00|27325.5|27325.5|27310.15|27310.15|27331.96|27331.96|27310.15|27310.15|0
1631694300000|2021-09-15 08:25:00|27306.62|27306.62|27313.69|27313.69|27320.76|27320.76|27305.2|27305.2|0
1631694600000|2021-09-15 08:30:00|27324.29|27324.29|27300.16|27300.16|27324.29|27324.29|27296.62|27296.62|0
1631694900000|2021-09-15 08:35:00|27296.62|27296.62|27296.24|27296.24|27300.76|27300.76|27289.55|27289.55|0
1631695200000|2021-09-15 08:40:00|27292.71|27292.71|27264.81|27264.81|27300.98|27300.98|27264.81|27264.81|0
1631695500000|2021-09-15 08:45:00|27265.41|27265.41|27278.41|27278.41|27291.16|27291.16|27264.81|27264.81|0
1631695800000|2021-09-15 08:50:00|27274.88|27274.88|27276.08|27276.08|27278.41|27278.41|27267.81|27267.81|0
1631696100000|2021-09-15 08:55:00|27279.61|27279.61|27273.94|27273.94|27285.56|27285.56|27273.75|27273.75|0
1631696400000|2021-09-15 09:00:00|27277.48|27277.48|27287.48|27287.48|27287.48|27287.48|27261.92|27261.92|0
1631696700000|2021-09-15 09:05:00|27288.08|27288.08|27279.33|27279.33|27295.75|27295.75|27279.33|27279.33|0
1631697000000|2021-09-15 09:10:00|27283.46|27283.46|27268.02|27268.02|27284.06|27284.06|27268.02|27268.02|0
1631697300000|2021-09-15 09:15:00|27268.26|27268.26|27269.46|27269.46|27273.6|27273.6|27262.39|27262.39|0
1631697600000|2021-09-15 09:20:00|27262.39|27262.39|27262.55|27262.55|27267.98|27267.98|27258.86|27258.86|0
1631697900000|2021-09-15 09:25:00|27259.01|27259.01|27261.9|27261.9|27269.62|27269.62|27256.97|27256.97|0
1631698200000|2021-09-15 09:30:00|27265.43|27265.43|27276.28|27276.28|27286.64|27286.64|27265.19|27265.19|0
1631698500000|2021-09-15 09:35:00|27275.68|27275.68|27264.83|27264.83|27275.68|27275.68|27264.59|27264.59|0
1631698800000|2021-09-15 09:40:00|27265.07|27265.07|27278.73|27278.73|27278.97|27278.97|27265.07|27265.07|0
1631699100000|2021-09-15 09:45:00|27279.14|27279.14|27274.21|27274.21|27284.09|27284.09|27269.47|27269.47|0
1631699400000|2021-09-15 09:50:00|27274.81|27274.81|27271.51|27271.51|27288.7|27288.7|27267.74|27267.74|0
1631699700000|2021-09-15 09:55:00|27275.05|27275.05|27277.26|27277.26|27282.53|27282.53|27275.05|27275.05|0
1631700000000|2021-09-15 10:00:00|27273.73|27273.73|27248.69|27248.69|27280.19|27280.19|27248.69|27248.69|0
1631700300000|2021-09-15 10:05:00|27252.23|27252.23|27266.97|27266.97|27266.97|27266.97|27248.69|27248.69|0
1631700600000|2021-09-15 10:10:00|27263.43|27263.43|27260.89|27260.89|27264.06|27264.06|27252.04|27252.04|0
1631700900000|2021-09-15 10:15:00|27261.49|27261.49|27262.09|27262.09|27265.62|27265.62|27258.55|27258.55|0
1631701200000|2021-09-15 10:20:00|27258.55|27258.55|27267.42|27267.42|27268.63|27268.63|27255.02|27255.02|0
1631701500000|2021-09-15 10:25:00|27270.96|27270.96|27260.35|27260.35|27278.03|27278.03|27260.35|27260.35|0
1631701800000|2021-09-15 10:30:00|27259.75|27259.75|27246.34|27246.34|27259.75|27259.75|27242.8|27242.8|0
1631702100000|2021-09-15 10:35:00|27245.74|27245.74|27256.99|27256.99|27264.66|27264.66|27245.74|27245.74|0
1631702400000|2021-09-15 10:40:00|27260.53|27260.53|27271.95|27271.95|27271.95|27271.95|27255.76|27255.76|0
1631702700000|2021-09-15 10:45:00|27264.88|27264.88|27253.38|27253.38|27267.93|27267.93|27253.38|27253.38|0
1631703000000|2021-09-15 10:50:00|27252.97|27252.97|27261.84|27261.84|27263.57|27263.57|27252.97|27252.97|0
1631703300000|2021-09-15 10:55:00|27268.91|27268.91|27252.97|27252.97|27268.91|27268.91|27252.97|27252.97|0
1631703600000|2021-09-15 11:00:00|27249.43|27249.43|27238.06|27238.06|27250.63|27250.63|27229.02|27229.02|0
1631703900000|2021-09-15 11:05:00|27237.81|27237.81|27254.36|27254.36|27254.36|27254.36|27236.68|27236.68|0
1631704200000|2021-09-15 11:10:00|27247.29|27247.29|27244.16|27244.16|27254.96|27254.96|27243.75|27243.75|0
1631704500000|2021-09-15 11:15:00|27251.23|27251.23|27255.34|27255.34|27265.78|27265.78|27251.23|27251.23|0
1631704800000|2021-09-15 11:20:00|27248.27|27248.27|27258.71|27258.71|27258.71|27258.71|27248.27|27248.27|0
1631705100000|2021-09-15 11:25:00|27248.11|27248.11|27243.73|27243.73|27248.11|27248.11|27243.73|27243.73|0
1631705400000|2021-09-15 11:30:00|27240.19|27240.19|27227.3|27227.3|27240.19|27240.19|27227.3|27227.3|0
1631705700000|2021-09-15 11:35:00|27226.48|27226.48|27229.85|27229.85|27230.45|27230.45|27224.46|27224.46|0
1631706000000|2021-09-15 11:40:00|27229.25|27229.25|27230.09|27230.09|27230.33|27230.33|27229.25|27229.25|0
1631706300000|2021-09-15 11:45:00|27230.69|27230.69|27221.09|27221.09|27242.5|27242.5|27217.56|27217.56|0
1631706600000|2021-09-15 11:50:00|27224.63|27224.63|27244.11|27244.11|27264.71|27264.71|27224.63|27224.63|0
1631706900000|2021-09-15 11:55:00|27247.64|27247.64|27242.78|27242.78|27257.04|27257.04|27242.78|27242.78|0
1631707200000|2021-09-15 12:00:00|27242.54|27242.54|27219.11|27219.11|27243.14|27243.14|27219.11|27219.11|0
1631707500000|2021-09-15 12:05:00|27218.87|27218.87|27196.99|27196.99|27219.28|27219.28|27196.58|27196.58|0
1631707800000|2021-09-15 12:10:00|27193.45|27193.45|27194.05|27194.05|27197.59|27197.59|27193.45|27193.45|0
1631708100000|2021-09-15 12:15:00|27194.66|27194.66|27173.15|27173.15|27194.66|27194.66|27173.15|27173.15|0
1631708400000|2021-09-15 12:20:00|27172.55|27172.55|27140.57|27140.57|27172.55|27172.55|27140.57|27140.57|0
1631708700000|2021-09-15 12:25:00|27137.03|27137.03|27155.31|27155.31|27163.39|27163.39|27137.03|27137.03|0
1631709000000|2021-09-15 12:30:00|27158.85|27158.85|27186.62|27186.62|27186.62|27186.62|27158.85|27158.85|0
1631709300000|2021-09-15 12:35:00|27183.09|27183.09|27189.07|27189.07|27197.23|27197.23|27178.95|27178.95|0
1631709600000|2021-09-15 12:40:00|27185.54|27185.54|27185.13|27185.13|27185.54|27185.54|27178.06|27178.06|0
1631709900000|2021-09-15 12:45:00|27181.59|27181.59|27197.94|27197.94|27197.94|27197.94|27181.59|27181.59|0
1631710200000|2021-09-15 12:50:00|27197.34|27197.34|27210.16|27210.16|27228.44|27228.44|27197.34|27197.34|0
1631710500000|2021-09-15 12:55:00|27203.09|27203.09|27191.24|27191.24|27203.09|27203.09|27188.95|27188.95|0
1631710800000|2021-09-15 13:00:00|27187.7|27187.7|27215.64|27215.64|27227.42|27227.42|27186.13|27186.13|0
1631711100000|2021-09-15 13:05:00|27215.4|27215.4|27202.39|27202.39|27215.81|27215.81|27199.46|27199.46|0
1631711400000|2021-09-15 13:10:00|27198.86|27198.86|27188.15|27188.15|27205.44|27205.44|27183.82|27183.82|0
1631711700000|2021-09-15 13:15:00|27188.75|27188.75|27200.57|27200.57|27207.64|27207.64|27188.75|27188.75|0
1631712000000|2021-09-15 13:20:00|27199.96|27199.96|27194.7|27194.7|27207.03|27207.03|27177.74|27177.74|0
1631712300000|2021-09-15 13:25:00|27194.1|27194.1|27159.13|27159.13|27197.82|27197.82|27158.94|27158.94|0
1631712600000|2021-09-15 13:30:00|27158.53|27158.53|27183.87|27183.87|27198.01|27198.01|27158.53|27158.53|0
1631712900000|2021-09-15 13:35:00|27180.34|27180.34|27116.05|27116.05|27180.34|27180.34|27116.05|27116.05|0
1631713200000|2021-09-15 13:40:00|27115.57|27115.57|27101.31|27101.31|27126.42|27126.42|27082.58|27082.58|0
1631713500000|2021-09-15 13:45:00|27101.72|27101.72|27145.95|27145.95|27145.95|27145.95|27100.76|27100.76|0
1631713800000|2021-09-15 13:50:00|27149.48|27149.48|27143.3|27143.3|27153.9|27153.9|27127.96|27127.96|0
1631714100000|2021-09-15 13:55:00|27150.37|27150.37|27122.7|27122.7|27150.97|27150.97|27115.74|27115.74|0
1631714400000|2021-09-15 14:00:00|27119.16|27119.16|27114.49|27114.49|27119.16|27119.16|27090.88|27090.88|0
1631714700000|2021-09-15 14:05:00|27113.29|27113.29|27093.43|27093.43|27113.29|27113.29|27093.43|27093.43|0
1631715000000|2021-09-15 14:10:00|27093.91|27093.91|27075.32|27075.32|27100.98|27100.98|27049.09|27049.09|0
1631715300000|2021-09-15 14:15:00|27074.91|27074.91|27105.95|27105.95|27112.42|27112.42|27063.46|27063.46|0
1631715600000|2021-09-15 14:20:00|27109.48|27109.48|27060.5|27060.5|27109.48|27109.48|27060.5|27060.5|0
1631715900000|2021-09-15 14:25:00|27064.03|27064.03|27047.83|27047.83|27065.5|27065.5|27044.29|27044.29|0
1631716200000|2021-09-15 14:30:00|27051.36|27051.36|27051.24|27051.24|27084.6|27084.6|27051.24|27051.24|0
1631716500000|2021-09-15 14:35:00|27054.78|27054.78|27065.38|27065.38|27069.93|27069.93|27041.24|27041.24|0
1631716800000|2021-09-15 14:40:00|27061.85|27061.85|27041.22|27041.22|27061.85|27061.85|27015.27|27015.27|0
1631717100000|2021-09-15 14:45:00|27037.68|27037.68|27059.81|27059.81|27060.48|27060.48|27027.08|27027.08|0
1631717400000|2021-09-15 14:50:00|27059.21|27059.21|27049.99|27049.99|27061.97|27061.97|27044.06|27044.06|0
1631717700000|2021-09-15 14:55:00|27042.92|27042.92|27040.62|27040.62|27053.53|27053.53|27030.51|27030.51|0
1631718000000|2021-09-15 15:00:00|27047.69|27047.69|27030.61|27030.61|27047.69|27047.69|27027.08|27027.08|0
1631718300000|2021-09-15 15:05:00|27030.37|27030.37|27020.88|27020.88|27030.37|27030.37|27015.99|27015.99|0
1631718600000|2021-09-15 15:10:00|27017.34|27017.34|27002.46|27002.46|27017.34|27017.34|27001.37|27001.37|0
1631718900000|2021-09-15 15:15:00|26998.92|26998.92|27024.11|27024.11|27024.11|27024.11|26996.36|26996.36|0
1631719200000|2021-09-15 15:20:00|27024.51|27024.51|27050.4|27050.4|27050.4|27050.4|27023.91|27023.91|0
1631719500000|2021-09-15 15:25:00|27046.86|27046.86|27050.66|27050.66|27061.89|27061.89|27042.36|27042.36|0
1631776500000|2021-09-16 07:15:00|27126.74|27126.74|27095.28|27095.28|27126.74|27126.74|27080.05|27080.05|0
1631776800000|2021-09-16 07:20:00|27095.88|27095.88|27132.69|27132.69|27133.29|27133.29|27095.88|27095.88|0
1631777100000|2021-09-16 07:25:00|27133.65|27133.65|27083.34|27083.34|27147.72|27147.72|27083.34|27083.34|0
1631777400000|2021-09-16 07:30:00|27090.41|27090.41|27069.2|27069.2|27100.19|27100.19|27062.13|27062.13|0
1631777700000|2021-09-16 07:35:00|27072.73|27072.73|27082.5|27082.5|27090.77|27090.77|27072.73|27072.73|0
1631778000000|2021-09-16 07:40:00|27078.96|27078.96|27100.19|27100.19|27108.57|27108.57|27078.96|27078.96|0
1631778300000|2021-09-16 07:45:00|27103.73|27103.73|27106.13|27106.13|27109.67|27109.67|27082.52|27082.52|0
1631778600000|2021-09-16 07:50:00|27106.73|27106.73|27104.2|27104.2|27117.2|27117.2|27103.98|27103.98|0
1631778900000|2021-09-16 07:55:00|27103.38|27103.38|27132.67|27132.67|27136.2|27136.2|27095.7|27095.7|0
1631779200000|2021-09-16 08:00:00|27129.13|27129.13|27121.65|27121.65|27136.8|27136.8|27121.65|27121.65|0
1631779500000|2021-09-16 08:05:00|27111.05|27111.05|27054.13|27054.13|27121.65|27121.65|27054.13|27054.13|0
1631779800000|2021-09-16 08:10:00|27064.73|27064.73|27066.51|27066.51|27078.09|27078.09|27062.98|27062.98|0
1631780100000|2021-09-16 08:15:00|27070.05|27070.05|27056.45|27056.45|27080.05|27080.05|27045.47|27045.47|0
1631780400000|2021-09-16 08:20:00|27049.38|27049.38|27055.85|27055.85|27055.85|27055.85|27045.25|27045.25|0
1631780700000|2021-09-16 08:25:00|27055.25|27055.25|27058.23|27058.23|27059.63|27059.63|27044.05|27044.05|0
1631781000000|2021-09-16 08:30:00|27061.77|27061.77|27046.18|27046.18|27065.9|27065.9|27045.77|27045.77|0
1631781300000|2021-09-16 08:35:00|27042.64|27042.64|27043.99|27043.99|27053.99|27053.99|27042.64|27042.64|0
1631781600000|2021-09-16 08:40:00|27051.06|27051.06|27053.58|27053.58|27061.88|27061.88|27050.46|27050.46|0
1631781900000|2021-09-16 08:45:00|27050.04|27050.04|27005.43|27005.43|27050.04|27050.04|26998.96|26998.96|0
1631782200000|2021-09-16 08:50:00|27005.84|27005.84|27005.24|27005.24|27006.66|27006.66|26979.89|26979.89|0
1631782500000|2021-09-16 08:55:00|27001.7|27001.7|26991.85|26991.85|27004.27|27004.27|26991.85|26991.85|0
1631782800000|2021-09-16 09:00:00|26995.38|26995.38|27003.23|27003.23|27006.76|27006.76|26988.12|26988.12|0
1631783100000|2021-09-16 09:05:00|26999.69|26999.69|26996.13|26996.13|26999.69|26999.69|26987.86|26987.86|0
1631783400000|2021-09-16 09:10:00|26999.67|26999.67|27031.26|27031.26|27031.26|27031.26|26992.79|26992.79|0
1631783700000|2021-09-16 09:15:00|27034.8|27034.8|27038.09|27038.09|27041.62|27041.62|27027.73|27027.73|0
1631784000000|2021-09-16 09:20:00|27034.55|27034.55|27039.83|27039.83|27050.43|27050.43|27017.89|27017.89|0
1631784300000|2021-09-16 09:25:00|27043.36|27043.36|27017.04|27017.04|27053.97|27053.97|27012.28|27012.28|0
1631784600000|2021-09-16 09:30:00|27013.51|27013.51|27015.26|27015.26|27017.67|27017.67|26989.77|26989.77|0
1631784900000|2021-09-16 09:35:00|27022.33|27022.33|27041.3|27041.3|27058.37|27058.37|27019.4|27019.4|0
1631785200000|2021-09-16 09:40:00|27044.83|27044.83|27039.59|27039.59|27048.78|27048.78|27033.63|27033.63|0
1631785500000|2021-09-16 09:45:00|27032.52|27032.52|27009.68|27009.68|27032.52|27032.52|27005.57|27005.57|0
1631785800000|2021-09-16 09:50:00|27008.86|27008.86|27027.21|27027.21|27031.73|27031.73|27008.86|27008.86|0
1631786100000|2021-09-16 09:55:00|27034.28|27034.28|27034.88|27034.88|27049.02|27049.02|27033.68|27033.68|0
1631786400000|2021-09-16 10:00:00|27038.42|27038.42|27054.36|27054.36|27054.36|27054.36|27034.66|27034.66|0
1631786700000|2021-09-16 10:05:00|27054.77|27054.77|27070.21|27070.21|27070.81|27070.81|27054.77|27054.77|0
1631787000000|2021-09-16 10:10:00|27077.28|27077.28|27089.09|27089.09|27096.76|27096.76|27077.28|27077.28|0
1631787300000|2021-09-16 10:15:00|27096.16|27096.16|27110.71|27110.71|27114.24|27114.24|27095.75|27095.75|0
1631787600000|2021-09-16 10:20:00|27103.64|27103.64|27097.58|27097.58|27103.64|27103.64|27080.63|27080.63|0
1631787900000|2021-09-16 10:25:00|27094.04|27094.04|27105.25|27105.25|27105.25|27105.25|27094.04|27094.04|0
1631788200000|2021-09-16 10:30:00|27104.76|27104.76|27079.2|27079.2|27104.76|27104.76|27079.2|27079.2|0
1631788500000|2021-09-16 10:35:00|27082.74|27082.74|27082.71|27082.71|27089.81|27089.81|27078.36|27078.36|0
1631788800000|2021-09-16 10:40:00|27083.31|27083.31|27061.74|27061.74|27083.31|27083.31|27058.57|27058.57|0
1631789100000|2021-09-16 10:45:00|27054.68|27054.68|27073.14|27073.14|27075.47|27075.47|27047.2|27047.2|0
1631789400000|2021-09-16 10:50:00|27073.96|27073.96|27080.43|27080.43|27084.57|27084.57|27073.36|27073.36|0
1631789700000|2021-09-16 10:55:00|27073.36|27073.36|27059.03|27059.03|27073.36|27073.36|27055.49|27055.49|0
1631790000000|2021-09-16 11:00:00|27062.56|27062.56|27055.47|27055.47|27062.56|27062.56|27049.22|27049.22|0
1631790300000|2021-09-16 11:05:00|27054.87|27054.87|27045.87|27045.87|27062.95|27062.95|27038.2|27038.2|0
1631790600000|2021-09-16 11:10:00|27046.69|27046.69|27046.06|27046.06|27062.03|27062.03|27039.4|27039.4|0
1631790900000|2021-09-16 11:15:00|27049.6|27049.6|27042.04|27042.04|27063.25|27063.25|27042.04|27042.04|0
1631791200000|2021-09-16 11:20:00|27034.98|27034.98|27020.59|27020.59|27042.86|27042.86|27020.59|27020.59|0
1631791500000|2021-09-16 11:25:00|27019.99|27019.99|27017.29|27017.29|27024.35|27024.35|27013.02|27013.02|0
1631791800000|2021-09-16 11:30:00|27013.75|27013.75|27021.06|27021.06|27021.06|27021.06|27013.75|27013.75|0
1631792100000|2021-09-16 11:35:00|27017.53|27017.53|27020.34|27020.34|27023.51|27023.51|27005.84|27005.84|0
1631792400000|2021-09-16 11:40:00|27013.27|27013.27|27012.26|27012.26|27020.34|27020.34|27009.49|27009.49|0
1631792700000|2021-09-16 11:45:00|27008.72|27008.72|27006.22|27006.22|27028.44|27028.44|27002.69|27002.69|0
1631793000000|2021-09-16 11:50:00|27010.58|27010.58|26994.15|26994.15|27014.11|27014.11|26990.62|26990.62|0
1631793300000|2021-09-16 11:55:00|26992.95|26992.95|26977.01|26977.01|26994.15|26994.15|26977.01|26977.01|0
1631793600000|2021-09-16 12:00:00|26976.6|26976.6|26950.57|26950.57|26976.6|26976.6|26950.57|26950.57|0
1631793900000|2021-09-16 12:05:00|26954.11|26954.11|26942.06|26942.06|26954.11|26954.11|26935.23|26935.23|0
1631794200000|2021-09-16 12:10:00|26946.19|26946.19|26939.18|26939.18|26946.85|26946.85|26927.37|26927.37|0
1631794500000|2021-09-16 12:15:00|26939.78|26939.78|26958.05|26958.05|26958.05|26958.05|26939.78|26939.78|0
1631794800000|2021-09-16 12:20:00|26954.52|26954.52|26935.45|26935.45|26962|26962|26928.38|26928.38|0
1631795100000|2021-09-16 12:25:00|26931.91|26931.91|26928.98|26928.98|26943.12|26943.12|26928.98|26928.98|0
1631795400000|2021-09-16 12:30:00|26928.74|26928.74|26981|26981|26984.53|26984.53|26928.74|26928.74|0
1631795700000|2021-09-16 12:35:00|26981.6|26981.6|27010.65|27010.65|27014.42|27014.42|26981.41|26981.41|0
1631796000000|2021-09-16 12:40:00|27014.18|27014.18|27002.13|27002.13|27021.25|27021.25|27002.13|27002.13|0
1631796300000|2021-09-16 12:45:00|27001.53|27001.53|27021.42|27021.42|27024.16|27024.16|27001.53|27001.53|0
1631796600000|2021-09-16 12:50:00|27017.88|27017.88|27020.58|27020.58|27031.42|27031.42|27017.28|27017.28|0
1631796900000|2021-09-16 12:55:00|27019.98|27019.98|27001.55|27001.55|27023.77|27023.77|27001.55|27001.55|0
1631797200000|2021-09-16 13:00:00|27001.79|27001.79|27020.46|27020.46|27023.99|27023.99|27001.55|27001.55|0
1631797500000|2021-09-16 13:05:00|27023.99|27023.99|27031.69|27031.69|27049.55|27049.55|27023.99|27023.99|0
1631797800000|2021-09-16 13:10:00|27031.28|27031.28|27028.75|27028.75|27036.23|27036.23|27027.5|27027.5|0
1631798100000|2021-09-16 13:15:00|27029.16|27029.16|27047.25|27047.25|27047.25|27047.25|27022.09|27022.09|0
1631798400000|2021-09-16 13:20:00|27043.71|27043.71|27045.98|27045.98|27057.73|27057.73|27037.05|27037.05|0
1631798700000|2021-09-16 13:25:00|27053.05|27053.05|27046.32|27046.32|27063.39|27063.39|27040.74|27040.74|0
1631799000000|2021-09-16 13:30:00|27053.39|27053.39|27072.38|27072.38|27121.34|27121.34|27035.3|27035.3|0
1631799300000|2021-09-16 13:35:00|27071.18|27071.18|27076.81|27076.81|27097.39|27097.39|27070.58|27070.58|0
1631799600000|2021-09-16 13:40:00|27076.4|27076.4|27061.06|27061.06|27090.18|27090.18|27054.23|27054.23|0
1631799900000|2021-09-16 13:45:00|27064.6|27064.6|27017.44|27017.44|27068.13|27068.13|27010.82|27010.82|0
1631800200000|2021-09-16 13:50:00|27020.98|27020.98|26953.52|26953.52|27020.98|27020.98|26953.52|26953.52|0
1631800500000|2021-09-16 13:55:00|26949.99|26949.99|26946.91|26946.91|26959.34|26959.34|26933.64|26933.64|0
1631800800000|2021-09-16 14:00:00|26943.37|26943.37|26942.19|26942.19|26952.97|26952.97|26930.14|26930.14|0
1631801100000|2021-09-16 14:05:00|26941.78|26941.78|26968.21|26968.21|26992.95|26992.95|26934.11|26934.11|0
1631801400000|2021-09-16 14:10:00|26964.67|26964.67|26925.31|26925.31|26964.67|26964.67|26924.71|26924.71|0
1631801700000|2021-09-16 14:15:00|26928.84|26928.84|26902.87|26902.87|26932.38|26932.38|26894.6|26894.6|0
1631802000000|2021-09-16 14:20:00|26899.33|26899.33|26903.83|26903.83|26929.11|26929.11|26898.49|26898.49|0
1631802300000|2021-09-16 14:25:00|26907.37|26907.37|26918.09|26918.09|26939.37|26939.37|26900|26900|0
1631802600000|2021-09-16 14:30:00|26917.49|26917.49|26927.51|26927.51|26945.19|26945.19|26895.87|26895.87|0
1631802900000|2021-09-16 14:35:00|26931.05|26931.05|26916.48|26916.48|26938.94|26938.94|26916.48|26916.48|0
1631803200000|2021-09-16 14:40:00|26916.07|26916.07|26926.07|26926.07|26926.07|26926.07|26900.53|26900.53|0
1631803500000|2021-09-16 14:45:00|26933.14|26933.14|26943.74|26943.74|26955.74|26955.74|26932.73|26932.73|0
1631803800000|2021-09-16 14:50:00|26947.28|26947.28|26931.31|26931.31|26950.81|26950.81|26928.18|26928.18|0
1631804100000|2021-09-16 14:55:00|26927.77|26927.77|26986.81|26986.81|26990.35|26990.35|26915.37|26915.37|0
1631804400000|2021-09-16 15:00:00|26979.74|26979.74|26973.1|26973.1|27013.36|27013.36|26966.03|26966.03|0
1631804700000|2021-09-16 15:05:00|26976.64|26976.64|27003.35|27003.35|27003.6|27003.6|26976.64|26976.64|0
1631805000000|2021-09-16 15:10:00|27006.89|27006.89|27028.85|27028.85|27035.32|27035.32|27006.89|27006.89|0
1631805300000|2021-09-16 15:15:00|27028.44|27028.44|26991.4|26991.4|27028.44|27028.44|26982.91|26982.91|0
1631805600000|2021-09-16 15:20:00|26994.94|26994.94|26991.95|26991.95|26998.47|26998.47|26984.28|26984.28|0
1631805900000|2021-09-16 15:25:00|26991.54|26991.54|26998.59|26998.59|27011.24|27011.24|26974.69|26974.69|0
1631862900000|2021-09-17 07:15:00|27263.62|27263.62|27232.31|27232.31|27291.49|27291.49|27231.11|27231.11|0
1631863200000|2021-09-17 07:20:00|27249.98|27249.98|27234.78|27234.78|27261.07|27261.07|27215.28|27215.28|0
1631863500000|2021-09-17 07:25:00|27235.38|27235.38|27208.3|27208.3|27244.06|27244.06|27196.16|27196.16|0
1631863800000|2021-09-17 07:30:00|27207.89|27207.89|27166.28|27166.28|27207.89|27207.89|27166.28|27166.28|0
1631864100000|2021-09-17 07:35:00|27173.35|27173.35|27139.52|27139.52|27173.35|27173.35|27139.52|27139.52|0
1631864400000|2021-09-17 07:40:00|27143.05|27143.05|27168.11|27168.11|27171.65|27171.65|27127.08|27127.08|0
1631864700000|2021-09-17 07:45:00|27164.58|27164.58|27198.72|27198.72|27210.94|27210.94|27159.02|27159.02|0
1631865000000|2021-09-17 07:50:00|27202.26|27202.26|27204.37|27204.37|27221.97|27221.97|27197.3|27197.3|0
1631865300000|2021-09-17 07:55:00|27207.9|27207.9|27242.01|27242.01|27242.01|27242.01|27191.43|27191.43|0
1631865600000|2021-09-17 08:00:00|27249.08|27249.08|27247.38|27247.38|27253.24|27253.24|27245.54|27245.54|0
1631865900000|2021-09-17 08:05:00|27246.65|27246.65|27267.63|27267.63|27267.63|27267.63|27239.23|27239.23|0
1631866200000|2021-09-17 08:10:00|27264.1|27264.1|27232.52|27232.52|27264.1|27264.1|27232.52|27232.52|0
1631866500000|2021-09-17 08:15:00|27236.06|27236.06|27244.93|27244.93|27244.93|27244.93|27222.88|27222.88|0
1631866800000|2021-09-17 08:20:00|27237.86|27237.86|27226.62|27226.62|27242.36|27242.36|27226.62|27226.62|0
1631867100000|2021-09-17 08:25:00|27226.02|27226.02|27229.62|27229.62|27230.23|27230.23|27212.45|27212.45|0
1631867400000|2021-09-17 08:30:00|27222.55|27222.55|27203.46|27203.46|27222.55|27222.55|27196.39|27196.39|0
1631867700000|2021-09-17 08:35:00|27202.86|27202.86|27208.56|27208.56|27215.62|27215.62|27188.12|27188.12|0
1631868000000|2021-09-17 08:40:00|27209.16|27209.16|27204.13|27204.13|27220.17|27220.17|27204.13|27204.13|0
1631868300000|2021-09-17 08:45:00|27197.06|27197.06|27208.67|27208.67|27215.74|27215.74|27193.52|27193.52|0
1631868600000|2021-09-17 08:50:00|27212.21|27212.21|27186.86|27186.86|27212.21|27212.21|27186.86|27186.86|0
1631868900000|2021-09-17 08:55:00|27190.4|27190.4|27209.62|27209.62|27209.62|27209.62|27179.79|27179.79|0
1631869200000|2021-09-17 09:00:00|27206.09|27206.09|27218.25|27218.25|27240.31|27240.31|27200.83|27200.83|0
1631869500000|2021-09-17 09:05:00|27221.79|27221.79|27190.22|27190.22|27221.79|27221.79|27190.22|27190.22|0
1631870100000|2021-09-17 09:15:00|27188.99|27188.99|27167.59|27167.59|27189.81|27189.81|27105.02|27105.02|0
1631870400000|2021-09-17 09:20:00|27164.05|27164.05|27155.9|27155.9|27167.59|27167.59|27147.74|27147.74|0
1631870700000|2021-09-17 09:25:00|27159.43|27159.43|27212.09|27212.09|27215.62|27215.62|27159.43|27159.43|0
1631871000000|2021-09-17 09:30:00|27219.16|27219.16|27164.7|27164.7|27219.16|27219.16|27160.56|27160.56|0
1631871300000|2021-09-17 09:35:00|27168.23|27168.23|27169.11|27169.11|27181.52|27181.52|27161.16|27161.16|0
1631871600000|2021-09-17 09:40:00|27168.7|27168.7|27156.36|27156.36|27180.51|27180.51|27156.36|27156.36|0
1631871900000|2021-09-17 09:45:00|27163.43|27163.43|27152.73|27152.73|27184.64|27184.64|27139|27139|0
1631872200000|2021-09-17 09:50:00|27153.14|27153.14|27106.92|27106.92|27160.21|27160.21|27096.13|27096.13|0
1631872500000|2021-09-17 09:55:00|27111.69|27111.69|27132.87|27132.87|27136.4|27136.4|27069.36|27069.36|0
1631872800000|2021-09-17 10:00:00|27130.15|27130.15|27100.26|27100.26|27130.15|27130.15|27086.12|27086.12|0
1631873100000|2021-09-17 10:05:00|27110.86|27110.86|27109.03|27109.03|27130.61|27130.61|27082.96|27082.96|0
1631873400000|2021-09-17 10:10:00|27094.89|27094.89|27102.35|27102.35|27116.49|27116.49|27088.81|27088.81|0
1631873700000|2021-09-17 10:15:00|27098.81|27098.81|27076.59|27076.59|27110.02|27110.02|27075.99|27075.99|0
1631874000000|2021-09-17 10:20:00|27062.45|27062.45|27030.34|27030.34|27075.51|27075.51|27008.65|27008.65|0
1631874300000|2021-09-17 10:25:00|27023.27|27023.27|27053.41|27053.41|27056.94|27056.94|27016.8|27016.8|0
1631874600000|2021-09-17 10:30:00|27060.48|27060.48|27070.07|27070.07|27070.07|27070.07|27051.91|27051.91|0
1631874900000|2021-09-17 10:35:00|27073.6|27073.6|27067.26|27067.26|27074.33|27074.33|27055.45|27055.45|0
1631875200000|2021-09-17 10:40:00|27070.8|27070.8|27051.32|27051.32|27077.87|27077.87|27040.71|27040.71|0
1631875500000|2021-09-17 10:45:00|27040.71|27040.71|27051.8|27051.8|27059.12|27059.12|27033.4|27033.4|0
1631875800000|2021-09-17 10:50:00|27058.87|27058.87|27068.8|27068.8|27069.89|27069.89|27054.66|27054.66|0
1631876100000|2021-09-17 10:55:00|27072.34|27072.34|27086.12|27086.12|27086.12|27086.12|27054.06|27054.06|0
1631876400000|2021-09-17 11:00:00|27085.71|27085.71|27106.55|27106.55|27113.02|27113.02|27075.1|27075.1|0
1631876700000|2021-09-17 11:05:00|27103.02|27103.02|27110.5|27110.5|27121.1|27121.1|27103.02|27103.02|0
1631877000000|2021-09-17 11:10:00|27106.96|27106.96|27136.98|27136.98|27136.98|27136.98|27099.29|27099.29|0
1631877300000|2021-09-17 11:15:00|27140.52|27140.52|27142.73|27142.73|27155.67|27155.67|27132.12|27132.12|0
1631877600000|2021-09-17 11:20:00|27139.19|27139.19|27149.8|27149.8|27149.8|27149.8|27135.66|27135.66|0
1631877900000|2021-09-17 11:25:00|27146.26|27146.26|27112.56|27112.56|27146.26|27146.26|27101.72|27101.72|0
1631878200000|2021-09-17 11:30:00|27105.49|27105.49|27115.91|27115.91|27115.91|27115.91|27105.3|27105.3|0
1631878500000|2021-09-17 11:35:00|27112.37|27112.37|27126.51|27126.51|27137.72|27137.72|27112.37|27112.37|0
1631878800000|2021-09-17 11:40:00|27119.44|27119.44|27104.29|27104.29|27119.44|27119.44|27104.29|27104.29|0
1631879100000|2021-09-17 11:45:00|27107.83|27107.83|27092.9|27092.9|27114.9|27114.9|27089.36|27089.36|0
1631879400000|2021-09-17 11:50:00|27092.41|27092.41|27110.69|27110.69|27114.22|27114.22|27092.17|27092.17|0
1631879700000|2021-09-17 11:55:00|27107.15|27107.15|27095.35|27095.35|27107.15|27107.15|27095.35|27095.35|0
1631880000000|2021-09-17 12:00:00|27098.88|27098.88|27095.73|27095.73|27109.27|27109.27|27095.73|27095.73|0
1631880300000|2021-09-17 12:05:00|27099.26|27099.26|27117.35|27117.35|27117.35|27117.35|27098.66|27098.66|0
1631880600000|2021-09-17 12:10:00|27120.88|27120.88|27143.89|27143.89|27143.89|27143.89|27120.88|27120.88|0
1631880900000|2021-09-17 12:15:00|27147.43|27147.43|27196.85|27196.85|27196.85|27196.85|27147.43|27147.43|0
1631881200000|2021-09-17 12:20:00|27193.31|27193.31|27181.91|27181.91|27200.31|27200.31|27181.91|27181.91|0
1631881500000|2021-09-17 12:25:00|27178.37|27178.37|27198.14|27198.14|27205.21|27205.21|27174.84|27174.84|0
1631881800000|2021-09-17 12:30:00|27201.68|27201.68|27189.63|27189.63|27215.57|27215.57|27189.63|27189.63|0
1631882100000|2021-09-17 12:35:00|27186.09|27186.09|27173.2|27173.2|27186.09|27186.09|27173.2|27173.2|0
1631882400000|2021-09-17 12:40:00|27166.13|27166.13|27159.06|27159.06|27166.13|27166.13|27147.86|27147.86|0
1631882700000|2021-09-17 12:45:00|27162.6|27162.6|27177.65|27177.65|27181.19|27181.19|27162.6|27162.6|0
1631883000000|2021-09-17 12:50:00|27178.47|27178.47|27174.95|27174.95|27179.31|27179.31|27163.92|27163.92|0
1631883300000|2021-09-17 12:55:00|27174.54|27174.54|27168.28|27168.28|27179.3|27179.3|27162.22|27162.22|0
1631883600000|2021-09-17 13:00:00|27161.21|27161.21|27154.85|27154.85|27177.07|27177.07|27154.85|27154.85|0
1631883900000|2021-09-17 13:05:00|27144.24|27144.24|27136.95|27136.95|27158.98|27158.98|27135.72|27135.72|0
1631884200000|2021-09-17 13:10:00|27136.71|27136.71|27139.43|27139.43|27146.5|27146.5|27132.36|27132.36|0
1631884500000|2021-09-17 13:15:00|27142.96|27142.96|27154.65|27154.65|27169.8|27169.8|27142.96|27142.96|0
1631884800000|2021-09-17 13:20:00|27161.72|27161.72|27137.2|27137.2|27161.72|27161.72|27135.97|27135.97|0
1631885100000|2021-09-17 13:25:00|27133.66|27133.66|27125.39|27125.39|27141.14|27141.14|27121.85|27121.85|0
1631885400000|2021-09-17 13:30:00|27121.85|27121.85|27116.26|27116.26|27133.93|27133.93|27092.37|27092.37|0
1631885700000|2021-09-17 13:35:00|27112.72|27112.72|27114.65|27114.65|27118.18|27118.18|27086.44|27086.44|0
1631886000000|2021-09-17 13:40:00|27111.11|27111.11|27095.55|27095.55|27137.06|27137.06|27093.44|27093.44|0
1631886300000|2021-09-17 13:45:00|27096.15|27096.15|27063.45|27063.45|27113.83|27113.83|27063.45|27063.45|0
1631886600000|2021-09-17 13:50:00|27064.05|27064.05|27050.63|27050.63|27081.73|27081.73|27050.63|27050.63|0
1631886900000|2021-09-17 13:55:00|27047.09|27047.09|27033.93|27033.93|27059.3|27059.3|27030.39|27030.39|0
1631887200000|2021-09-17 14:00:00|27033.52|27033.52|26989.56|26989.56|27033.52|27033.52|26986.03|26986.03|0
1631887500000|2021-09-17 14:05:00|26988.96|26988.96|26960.47|26960.47|26989.56|26989.56|26940.58|26940.58|0
1631887800000|2021-09-17 14:10:00|26964|26964|26950.21|26950.21|26964|26964|26929.25|26929.25|0
1631888100000|2021-09-17 14:15:00|26946.68|26946.68|26932.27|26932.27|26946.68|26946.68|26902.55|26902.55|0
1631888400000|2021-09-17 14:20:00|26928.74|26928.74|26896.97|26896.97|26934.61|26934.61|26893.27|26893.27|0
1631888700000|2021-09-17 14:25:00|26889.9|26889.9|26974.52|26974.52|26981.59|26981.59|26889.9|26889.9|0
1631889000000|2021-09-17 14:30:00|26967.45|26967.45|26943.4|26943.4|26967.45|26967.45|26936.74|26936.74|0
1631889300000|2021-09-17 14:35:00|26943.16|26943.16|26918.32|26918.32|26943.16|26943.16|26889.19|26889.19|0
1631889600000|2021-09-17 14:40:00|26914.78|26914.78|26908.31|26908.31|26923.05|26923.05|26890.08|26890.08|0
1631889900000|2021-09-17 14:45:00|26907.71|26907.71|26934.04|26934.04|26934.04|26934.04|26889.53|26889.53|0
1631890200000|2021-09-17 14:50:00|26930.51|26930.51|26920.74|26920.74|26930.51|26930.51|26894.99|26894.99|0
1631890500000|2021-09-17 14:55:00|26917.21|26917.21|26893.98|26893.98|26920.74|26920.74|26875.7|26875.7|0
1631890800000|2021-09-17 15:00:00|26893.38|26893.38|26863.63|26863.63|26893.38|26893.38|26848.89|26848.89|0
1631891100000|2021-09-17 15:05:00|26863.22|26863.22|26867.14|26867.14|26870.67|26870.67|26822.43|26822.43|0
1631891400000|2021-09-17 15:10:00|26863.6|26863.6|26867.73|26867.73|26878.34|26878.34|26820.53|26820.53|0
1631891700000|2021-09-17 15:15:00|26874.8|26874.8|26903.5|26903.5|26910.08|26910.08|26861.05|26861.05|0
1631892000000|2021-09-17 15:20:00|26907.03|26907.03|26886.15|26886.15|26917.15|26917.15|26879.44|26879.44|0
1631892300000|2021-09-17 15:25:00|26889.69|26889.69|26852.12|26852.12|26905.03|26905.03|26809.08|26809.08|0
1632122100000|2021-09-20 07:15:00|26787.08|26787.08|26834.74|26834.74|26834.74|26834.74|26786.48|26786.48|0
1632122400000|2021-09-20 07:20:00|26827.67|26827.67|26827.76|26827.76|26835.65|26835.65|26793.13|26793.13|0
1632122700000|2021-09-20 07:25:00|26824.23|26824.23|26776.61|26776.61|26824.23|26824.23|26769.54|26769.54|0
1632123000000|2021-09-20 07:30:00|26780.15|26780.15|26788.81|26788.81|26839.69|26839.69|26780.15|26780.15|0
1632123300000|2021-09-20 07:35:00|26795.88|26795.88|26764.51|26764.51|26796.12|26796.12|26760.98|26760.98|0
1632123600000|2021-09-20 07:40:00|26760.98|26760.98|26724.5|26724.5|26760.98|26760.98|26697.95|26697.95|0
1632123900000|2021-09-20 07:45:00|26717.43|26717.43|26682.85|26682.85|26724.5|26724.5|26682.85|26682.85|0
1632124200000|2021-09-20 07:50:00|26681.64|26681.64|26657.47|26657.47|26694.65|26694.65|26654.95|26654.95|0
1632124500000|2021-09-20 07:55:00|26661.01|26661.01|26657.47|26657.47|26672.81|26672.81|26636.26|26636.26|0
1632124800000|2021-09-20 08:00:00|26661.01|26661.01|26679.88|26679.88|26683.83|26683.83|26646.87|26646.87|0
1632125100000|2021-09-20 08:05:00|26683.42|26683.42|26695.61|26695.61|26713.29|26713.29|26682.58|26682.58|0
1632125400000|2021-09-20 08:10:00|26692.08|26692.08|26658.02|26658.02|26692.08|26692.08|26654.32|26654.32|0
1632125700000|2021-09-20 08:15:00|26657.05|26657.05|26677.95|26677.95|26677.95|26677.95|26645.25|26645.25|0
1632126000000|2021-09-20 08:20:00|26681.49|26681.49|26697.61|26697.61|26714.72|26714.72|26681.49|26681.49|0
1632126300000|2021-09-20 08:25:00|26697.2|26697.2|26704.62|26704.62|26704.62|26704.62|26674.6|26674.6|0
1632126600000|2021-09-20 08:30:00|26708.15|26708.15|26733.82|26733.82|26733.82|26733.82|26682.21|26682.21|0
1632126900000|2021-09-20 08:35:00|26730.28|26730.28|26710.99|26710.99|26745.02|26745.02|26710.99|26710.99|0
1632127200000|2021-09-20 08:40:00|26707.46|26707.46|26714.36|26714.36|26717.9|26717.9|26691.3|26691.3|0
1632127500000|2021-09-20 08:45:00|26710.83|26710.83|26748.68|26748.68|26755.34|26755.34|26699.62|26699.62|0
1632127800000|2021-09-20 08:50:00|26752.22|26752.22|26757.44|26757.44|26787.04|26787.04|26733.42|26733.42|0
1632128100000|2021-09-20 08:55:00|26753.91|26753.91|26716.72|26716.72|26753.91|26753.91|26709.65|26709.65|0
1632128400000|2021-09-20 09:00:00|26713.19|26713.19|26686.33|26686.33|26713.19|26713.19|26686.33|26686.33|0
1632128700000|2021-09-20 09:05:00|26689.86|26689.86|26686.93|26686.93|26695.92|26695.92|26670.58|26670.58|0
1632129000000|2021-09-20 09:10:00|26694|26694|26724.98|26724.98|26724.98|26724.98|26679.86|26679.86|0
1632129300000|2021-09-20 09:15:00|26721.44|26721.44|26715.91|26715.91|26728.13|26728.13|26708.84|26708.84|0
1632129600000|2021-09-20 09:20:00|26708.84|26708.84|26692.36|26692.36|26719.45|26719.45|26681.76|26681.76|0
1632129900000|2021-09-20 09:25:00|26689.43|26689.43|26719.13|26719.13|26719.13|26719.13|26678.83|26678.83|0
1632130200000|2021-09-20 09:30:00|26722.67|26722.67|26740.87|26740.87|26766.7|26766.7|26719.13|26719.13|0
1632130500000|2021-09-20 09:35:00|26740.27|26740.27|26751.47|26751.47|26762.08|26762.08|26740.27|26740.27|0
1632130800000|2021-09-20 09:40:00|26744.4|26744.4|26745.53|26745.53|26751.47|26751.47|26726.24|26726.24|0
1632131100000|2021-09-20 09:45:00|26752.6|26752.6|26756.73|26756.73|26756.73|26756.73|26734.32|26734.32|0
1632131400000|2021-09-20 09:50:00|26760.27|26760.27|26772.04|26772.04|26776.81|26776.81|26750.58|26750.58|0
1632131700000|2021-09-20 09:55:00|26771.63|26771.63|26783.25|26783.25|26793.85|26793.85|26771.63|26771.63|0
1632132000000|2021-09-20 10:00:00|26779.71|26779.71|26799|26799|26802.94|26802.94|26772.04|26772.04|0
1632132300000|2021-09-20 10:05:00|26802.53|26802.53|26766.8|26766.8|26808.5|26808.5|26766.8|26766.8|0
1632132600000|2021-09-20 10:10:00|26770.34|26770.34|26779.97|26779.97|26779.97|26779.97|26759.73|26759.73|0
1632132900000|2021-09-20 10:15:00|26783.51|26783.51|26822.9|26822.9|26826.44|26826.44|26779.97|26779.97|0
1632133200000|2021-09-20 10:20:00|26829.97|26829.97|26831.58|26831.58|26851.78|26851.78|26827.45|26827.45|0
1632133500000|2021-09-20 10:25:00|26835.12|26835.12|26845.72|26845.72|26852.79|26852.79|26834.71|26834.71|0
1632133800000|2021-09-20 10:30:00|26845.12|26845.12|26822.11|26822.11|26855.73|26855.73|26822.11|26822.11|0
1632134100000|2021-09-20 10:35:00|26818.57|26818.57|26784.84|26784.84|26822.35|26822.35|26777.77|26777.77|0
1632134400000|2021-09-20 10:40:00|26780.71|26780.71|26777.31|26777.31|26800.78|26800.78|26773.78|26773.78|0
1632134700000|2021-09-20 10:45:00|26773.78|26773.78|26771.49|26771.49|26773.78|26773.78|26759.04|26759.04|0
1632135000000|2021-09-20 10:50:00|26775.03|26775.03|26789.77|26789.77|26789.77|26789.77|26772.09|26772.09|0
1632135300000|2021-09-20 10:55:00|26793.3|26793.3|26804.32|26804.32|26810.98|26810.98|26789.77|26789.77|0
1632135600000|2021-09-20 11:00:00|26814.92|26814.92|26798.86|26798.86|26817.14|26817.14|26798.86|26798.86|0
1632135900000|2021-09-20 11:05:00|26802.4|26802.4|26807.95|26807.95|26818.56|26818.56|26798.86|26798.86|0
1632136200000|2021-09-20 11:10:00|26811.49|26811.49|26806.25|26806.25|26822.09|26822.09|26802.3|26802.3|0
1632136500000|2021-09-20 11:15:00|26809.78|26809.78|26809.18|26809.18|26818.65|26818.65|26808.77|26808.77|0
1632136800000|2021-09-20 11:20:00|26805.65|26805.65|26796.96|26796.96|26819.79|26819.79|26796.96|26796.96|0
1632137100000|2021-09-20 11:25:00|26789.89|26789.89|26775.27|26775.27|26793.43|26793.43|26771.74|26771.74|0
1632137400000|2021-09-20 11:30:00|26775.03|26775.03|26719.43|26719.43|26775.03|26775.03|26710.33|26710.33|0
1632137700000|2021-09-20 11:35:00|26715.89|26715.89|26727.51|26727.51|26727.51|26727.51|26697.62|26697.62|0
1632138000000|2021-09-20 11:40:00|26723.97|26723.97|26717.26|26717.26|26728.11|26728.11|26702.16|26702.16|0
1632138300000|2021-09-20 11:45:00|26716.66|26716.66|26742.78|26742.78|26745.67|26745.67|26713.12|26713.12|0
1632138600000|2021-09-20 11:50:00|26743.19|26743.19|26713.68|26713.68|26751.46|26751.46|26713.68|26713.68|0
1632138900000|2021-09-20 11:55:00|26720.75|26720.75|26716.81|26716.81|26725.49|26725.49|26706.61|26706.61|0
1632139200000|2021-09-20 12:00:00|26713.27|26713.27|26724.12|26724.12|26724.12|26724.12|26712.67|26712.67|0
1632139500000|2021-09-20 12:05:00|26720.59|26720.59|26681.29|26681.29|26722.92|26722.92|26681.29|26681.29|0
1632139800000|2021-09-20 12:10:00|26684.82|26684.82|26696.63|26696.63|26701.58|26701.58|26673.81|26673.81|0
1632140100000|2021-09-20 12:15:00|26700.16|26700.16|26667.15|26667.15|26700.16|26700.16|26667.15|26667.15|0
1632140400000|2021-09-20 12:20:00|26670.68|26670.68|26645.66|26645.66|26674.22|26674.22|26645.66|26645.66|0
1632140700000|2021-09-20 12:25:00|26649.2|26649.2|26685.75|26685.75|26689.28|26689.28|26649.2|26649.2|0
1632141000000|2021-09-20 12:30:00|26678.68|26678.68|26659.56|26659.56|26678.68|26678.68|26656.27|26656.27|0
1632141300000|2021-09-20 12:35:00|26663.1|26663.1|26683.71|26683.71|26683.71|26683.71|26663.1|26663.1|0
1632141600000|2021-09-20 12:40:00|26680.17|26680.17|26623.11|26623.11|26680.17|26680.17|26616.04|26616.04|0
1632141900000|2021-09-20 12:45:00|26619.57|26619.57|26646.34|26646.34|26661.08|26661.08|26612.5|26612.5|0
1632142200000|2021-09-20 12:50:00|26642.8|26642.8|26610.45|26610.45|26654.61|26654.61|26610.45|26610.45|0
1632142500000|2021-09-20 12:55:00|26609.85|26609.85|26597.83|26597.83|26631.86|26631.86|26592.78|26592.78|0
1632142800000|2021-09-20 13:00:00|26604.9|26604.9|26576.02|26576.02|26611.97|26611.97|26568.95|26568.95|0
1632143100000|2021-09-20 13:05:00|26579.55|26579.55|26607.72|26607.72|26607.72|26607.72|26576.02|26576.02|0
1632143400000|2021-09-20 13:10:00|26600.65|26600.65|26643.91|26643.91|26643.91|26643.91|26600.65|26600.65|0
1632143700000|2021-09-20 13:15:00|26644.32|26644.32|26637.51|26637.51|26665.79|26665.79|26630.18|26630.18|0
1632144000000|2021-09-20 13:20:00|26636.91|26636.91|26625.18|26625.18|26640.44|26640.44|26605.09|26605.09|0
1632144300000|2021-09-20 13:25:00|26621.64|26621.64|26638.56|26638.56|26649.35|26649.35|26621.64|26621.64|0
1632144600000|2021-09-20 13:30:00|26635.02|26635.02|26673.77|26673.77|26695.34|26695.34|26621.06|26621.06|0
1632144900000|2021-09-20 13:35:00|26677.3|26677.3|26648|26648|26700.31|26700.31|26613.98|26613.98|0
1632145200000|2021-09-20 13:40:00|26651.54|26651.54|26658.69|26658.69|26686.15|26686.15|26650.61|26650.61|0
1632145500000|2021-09-20 13:45:00|26659.42|26659.42|26634.93|26634.93|26666.49|26666.49|26627.86|26627.86|0
1632145800000|2021-09-20 13:50:00|26631.4|26631.4|26660.72|26660.72|26660.72|26660.72|26610.09|26610.09|0
1632146100000|2021-09-20 13:55:00|26660.12|26660.12|26683.08|26683.08|26699.79|26699.79|26656.31|26656.31|0
1632146400000|2021-09-20 14:00:00|26679.54|26679.54|26631.35|26631.35|26686.61|26686.61|26620.14|26620.14|0
1632146700000|2021-09-20 14:05:00|26627.81|26627.81|26584|26584|26654.75|26654.75|26580.47|26580.47|0
1632147000000|2021-09-20 14:10:00|26587.54|26587.54|26621.32|26621.32|26657.87|26657.87|26587.54|26587.54|0
1632147300000|2021-09-20 14:15:00|26617.79|26617.79|26644.45|26644.45|26644.45|26644.45|26605.16|26605.16|0
1632147600000|2021-09-20 14:20:00|26644.86|26644.86|26651.74|26651.74|26670.01|26670.01|26639.76|26639.76|0
1632147900000|2021-09-20 14:25:00|26655.27|26655.27|26738.49|26738.49|26738.49|26738.49|26655.27|26655.27|0
1632148200000|2021-09-20 14:30:00|26734.95|26734.95|26765.06|26765.06|26772.13|26772.13|26716.07|26716.07|0
1632148500000|2021-09-20 14:35:00|26768.6|26768.6|26747.77|26747.77|26780.59|26780.59|26743.63|26743.63|0
1632148800000|2021-09-20 14:40:00|26744.23|26744.23|26717.92|26717.92|26773.65|26773.65|26717.43|26717.43|0
1632149100000|2021-09-20 14:45:00|26717.51|26717.51|26726.13|26726.13|26730.97|26730.97|26687.54|26687.54|0
1632149400000|2021-09-20 14:50:00|26725.72|26725.72|26750.47|26750.47|26750.88|26750.88|26710.98|26710.98|0
1632149700000|2021-09-20 14:55:00|26743.4|26743.4|26712.06|26712.06|26743.4|26743.4|26708.77|26708.77|0
1632150000000|2021-09-20 15:00:00|26719.13|26719.13|26743.52|26743.52|26757.65|26757.65|26691.21|26691.21|0
1632150300000|2021-09-20 15:05:00|26739.98|26739.98|26760.74|26760.74|26770.52|26770.52|26733.51|26733.51|0
1632150600000|2021-09-20 15:10:00|26757.2|26757.2|26772.43|26772.43|26772.43|26772.43|26735.39|26735.39|0
1632150900000|2021-09-20 15:15:00|26768.89|26768.89|26765.19|26765.19|26772.04|26772.04|26754.75|26754.75|0
1632151200000|2021-09-20 15:20:00|26764.78|26764.78|26764.18|26764.18|26786.59|26786.59|26752.37|26752.37|0
1632151500000|2021-09-20 15:25:00|26760.64|26760.64|26751.96|26751.96|26772.26|26772.26|26708.78|26708.78|0
1632208500000|2021-09-21 07:15:00|26872.15|26872.15|26889.39|26889.39|26900.2|26900.2|26859.75|26859.75|0
1632208800000|2021-09-21 07:20:00|26896.46|26896.46|26916.16|26916.16|26935.63|26935.63|26892.93|26892.93|0
1632209100000|2021-09-21 07:25:00|26912.62|26912.62|26890.8|26890.8|26915.56|26915.56|26849.11|26849.11|0
1632209400000|2021-09-21 07:30:00|26894.34|26894.34|26934.95|26934.95|26939.69|26939.69|26885.47|26885.47|0
1632209700000|2021-09-21 07:35:00|26931.42|26931.42|26907.68|26907.68|26955.06|26955.06|26884.77|26884.77|0
1632210000000|2021-09-21 07:40:00|26906.04|26906.04|26862.85|26862.85|26906.04|26906.04|26862.85|26862.85|0
1632210300000|2021-09-21 07:45:00|26869.92|26869.92|26855.95|26855.95|26899.38|26899.38|26855.95|26855.95|0
1632210600000|2021-09-21 07:50:00|26859.48|26859.48|26869.36|26869.36|26908.25|26908.25|26859.48|26859.48|0
1632210900000|2021-09-21 07:55:00|26876.43|26876.43|26900.51|26900.51|26914.49|26914.49|26872.9|26872.9|0
1632211200000|2021-09-21 08:00:00|26907.58|26907.58|26912.1|26912.1|26937.19|26937.19|26899.77|26899.77|0
1632211500000|2021-09-21 08:05:00|26913.31|26913.31|26910.97|26910.97|26920.38|26920.38|26892.1|26892.1|0
1632211800000|2021-09-21 08:10:00|26910.15|26910.15|26934.59|26934.59|26941.65|26941.65|26904.28|26904.28|0
1632212100000|2021-09-21 08:15:00|26933.98|26933.98|26941.05|26941.05|26955.6|26955.6|26933.98|26933.98|0
1632212400000|2021-09-21 08:20:00|26944.59|26944.59|26924.7|26924.7|26953.27|26953.27|26922.17|26922.17|0
1632212700000|2021-09-21 08:25:00|26938.84|26938.84|26974.19|26974.19|26974.79|26974.79|26935.3|26935.3|0
1632213000000|2021-09-21 08:30:00|26970.65|26970.65|26976.36|26976.36|26981.98|26981.98|26965.75|26965.75|0
1632213300000|2021-09-21 08:35:00|26976.77|26976.77|27008.46|27008.46|27008.46|27008.46|26976.77|26976.77|0
1632213600000|2021-09-21 08:40:00|27011.99|27011.99|27002.59|27002.59|27016.37|27016.37|26996.12|26996.12|0
1632213900000|2021-09-21 08:45:00|26995.52|26995.52|27033.08|27033.08|27053.69|27053.69|26995.52|26995.52|0
1632214200000|2021-09-21 08:50:00|27037.21|27037.21|27022.72|27022.72|27044.28|27044.28|27022.72|27022.72|0
1632214500000|2021-09-21 08:55:00|27023.32|27023.32|27029.47|27029.47|27029.47|27029.47|27005.12|27005.12|0
1632214800000|2021-09-21 09:00:00|27025.94|27025.94|27009.68|27009.68|27035.05|27035.05|27001.8|27001.8|0
1632215100000|2021-09-21 09:05:00|27023.82|27023.82|27034.23|27034.23|27037.76|27037.76|27015.54|27015.54|0
1632215400000|2021-09-21 09:10:00|27034.83|27034.83|27013.5|27013.5|27034.83|27034.83|27013.5|27013.5|0
1632215700000|2021-09-21 09:15:00|27006.43|27006.43|26978.87|26978.87|27006.43|27006.43|26968.27|26968.27|0
1632216000000|2021-09-21 09:20:00|26978.63|26978.63|26986.9|26986.9|26993.97|26993.97|26964.49|26964.49|0
1632216300000|2021-09-21 09:25:00|26990.44|26990.44|26986.98|26986.98|27001.04|27001.04|26983.37|26983.37|0
1632216600000|2021-09-21 09:30:00|26986.57|26986.57|26987.53|26987.53|27000.95|27000.95|26986.57|26986.57|0
1632216900000|2021-09-21 09:35:00|27001.67|27001.67|27048.08|27048.08|27051.21|27051.21|27001.67|27001.67|0
1632217200000|2021-09-21 09:40:00|27051.61|27051.61|27040|27040|27055.15|27055.15|27036.46|27036.46|0
1632217500000|2021-09-21 09:45:00|27038.2|27038.2|27039.76|27039.76|27048.8|27048.8|27035.62|27035.62|0
1632217800000|2021-09-21 09:50:00|27043.29|27043.29|27039.57|27039.57|27054.5|27054.5|27036.03|27036.03|0
1632218100000|2021-09-21 09:55:00|27036.03|27036.03|27025.41|27025.41|27036.83|27036.83|27022.93|27022.93|0
1632218400000|2021-09-21 10:00:00|27028.94|27028.94|27020.82|27020.82|27032.26|27032.26|27005.71|27005.71|0
1632218700000|2021-09-21 10:05:00|27024.35|27024.35|27032.68|27032.68|27035.78|27035.78|27022.24|27022.24|0
1632219000000|2021-09-21 10:10:00|27036.21|27036.21|27027.44|27027.44|27043.28|27043.28|27022.89|27022.89|0
1632219300000|2021-09-21 10:15:00|27030.97|27030.97|27030.51|27030.51|27031.16|27031.16|27026.38|27026.38|0
1632219600000|2021-09-21 10:20:00|27026.98|27026.98|27063.94|27063.94|27063.94|27063.94|27023.44|27023.44|0
1632219900000|2021-09-21 10:25:00|27067.47|27067.47|27061|27061|27074.54|27074.54|27053.93|27053.93|0
1632220200000|2021-09-21 10:30:00|27053.93|27053.93|27064.54|27064.54|27068.07|27068.07|27053.93|27053.93|0
1632220500000|2021-09-21 10:35:00|27071.61|27071.61|27073.94|27073.94|27081.01|27081.01|27070.41|27070.41|0
1632220800000|2021-09-21 10:40:00|27070.41|27070.41|27044.82|27044.82|27091.37|27091.37|27041.88|27041.88|0
1632221100000|2021-09-21 10:45:00|27048.35|27048.35|27043.88|27043.88|27048.35|27048.35|27032.79|27032.79|0
1632221400000|2021-09-21 10:50:00|27040.35|27040.35|27040.59|27040.59|27047.66|27047.66|27033.28|27033.28|0
1632221700000|2021-09-21 10:55:00|27037.05|27037.05|27030.68|27030.68|27041.29|27041.29|27026.45|27026.45|0
1632222000000|2021-09-21 11:00:00|27037.75|27037.75|27037.75|27037.75|27040.69|27040.69|27023.61|27023.61|0
1632222300000|2021-09-21 11:05:00|27041.29|27041.29|27020.08|27020.08|27041.29|27041.29|27020.08|27020.08|0
1632222600000|2021-09-21 11:10:00|27016.54|27016.54|27021.64|27021.64|27022.12|27022.12|27008.71|27008.71|0
1632222900000|2021-09-21 11:15:00|27018.1|27018.1|27013.36|27013.36|27023.97|27023.97|27013.36|27013.36|0
1632223200000|2021-09-21 11:20:00|27009.83|27009.83|27013.77|27013.77|27016.9|27016.9|27002.35|27002.35|0
1632223500000|2021-09-21 11:25:00|27017.31|27017.31|27018.51|27018.51|27025.58|27025.58|27014.98|27014.98|0
1632223800000|2021-09-21 11:30:00|27011.44|27011.44|26996.29|26996.29|27015.7|27015.7|26992.15|26992.15|0
1632224100000|2021-09-21 11:35:00|26999.82|26999.82|26996.89|26996.89|27007.3|27007.3|26989.82|26989.82|0
1632224400000|2021-09-21 11:40:00|26997.49|26997.49|27005.38|27005.38|27005.98|27005.98|26997.49|26997.49|0
1632224700000|2021-09-21 11:45:00|27005.62|27005.62|27020.96|27020.96|27020.96|27020.96|27005.62|27005.62|0
1632225000000|2021-09-21 11:50:00|27021.57|27021.57|27022.99|27022.99|27026.52|27026.52|27021.57|27021.57|0
1632225300000|2021-09-21 11:55:00|27026.52|27026.52|27023.88|27023.88|27044.6|27044.6|27023.88|27023.88|0
1632225600000|2021-09-21 12:00:00|27030.95|27030.95|27042.32|27042.32|27042.32|27042.32|27027.41|27027.41|0
1632225900000|2021-09-21 12:05:00|27038.79|27038.79|27034.94|27034.94|27059.28|27059.28|27034.94|27034.94|0
1632226200000|2021-09-21 12:10:00|27031.41|27031.41|27001.95|27001.95|27039.73|27039.73|27001.95|27001.95|0
1632226500000|2021-09-21 12:15:00|27005.48|27005.48|27036.27|27036.27|27045.9|27045.9|27005|27005|0
1632226800000|2021-09-21 12:20:00|27043.34|27043.34|27016.67|27016.67|27050.17|27050.17|27016.67|27016.67|0
1632227100000|2021-09-21 12:25:00|27016.42|27016.42|27031.57|27031.57|27035.11|27035.11|27016.42|27016.42|0
1632227400000|2021-09-21 12:30:00|27038.64|27038.64|27049.79|27049.79|27049.79|27049.79|27031.52|27031.52|0
1632227700000|2021-09-21 12:35:00|27053.33|27053.33|27064.22|27064.22|27067.76|27067.76|27050.2|27050.2|0
1632228000000|2021-09-21 12:40:00|27060.69|27060.69|27061.17|27061.17|27071.29|27071.29|27054.1|27054.1|0
1632228300000|2021-09-21 12:45:00|27068.24|27068.24|27089.43|27089.43|27089.43|27089.43|27059.73|27059.73|0
1632228600000|2021-09-21 12:50:00|27085.9|27085.9|27067.74|27067.74|27085.9|27085.9|27067.74|27067.74|0
1632228900000|2021-09-21 12:55:00|27064.2|27064.2|27058.09|27058.09|27077.98|27077.98|27058.09|27058.09|0
1632229200000|2021-09-21 13:00:00|27061.62|27061.62|27084.47|27084.47|27084.47|27084.47|27061.62|27061.62|0
1632229500000|2021-09-21 13:05:00|27085.07|27085.07|27078.95|27078.95|27092.14|27092.14|27076.11|27076.11|0
1632229800000|2021-09-21 13:10:00|27080.18|27080.18|27049.09|27049.09|27084.72|27084.72|27045.36|27045.36|0
1632230100000|2021-09-21 13:15:00|27052.62|27052.62|27074.22|27074.22|27076.55|27076.55|27052.62|27052.62|0
1632230400000|2021-09-21 13:20:00|27073.4|27073.4|27073.81|27073.81|27077.35|27077.35|27066.14|27066.14|0
1632230700000|2021-09-21 13:25:00|27070.28|27070.28|27059.26|27059.26|27080.59|27080.59|27059.26|27059.26|0
1632231000000|2021-09-21 13:30:00|27059.67|27059.67|27079.83|27079.83|27079.83|27079.83|27022.71|27022.71|0
1632231300000|2021-09-21 13:35:00|27086.9|27086.9|27101.39|27101.39|27118.84|27118.84|27084.6|27084.6|0
1632231600000|2021-09-21 13:40:00|27097.85|27097.85|27136.3|27136.3|27136.3|27136.3|27087.01|27087.01|0
1632231900000|2021-09-21 13:45:00|27132.76|27132.76|27179.83|27179.83|27179.83|27179.83|27132.76|27132.76|0
1632232200000|2021-09-21 13:50:00|27176.29|27176.29|27148.83|27148.83|27176.29|27176.29|27141.76|27141.76|0
1632232500000|2021-09-21 13:55:00|27145.3|27145.3|27134.24|27134.24|27153.79|27153.79|27101.6|27101.6|0
1632232800000|2021-09-21 14:00:00|27134.84|27134.84|27156.36|27156.36|27162.83|27162.83|27131.3|27131.3|0
1632233100000|2021-09-21 14:05:00|27152.83|27152.83|27115.39|27115.39|27156.36|27156.36|27113.97|27113.97|0
1632233400000|2021-09-21 14:10:00|27115.8|27115.8|27100.31|27100.31|27142.23|27142.23|27093.24|27093.24|0
1632233700000|2021-09-21 14:15:00|27099.9|27099.9|27076.82|27076.82|27110.51|27110.51|27068.52|27068.52|0
1632234000000|2021-09-21 14:20:00|27080.36|27080.36|27081.29|27081.29|27088.25|27088.25|27067.78|27067.78|0
1632234300000|2021-09-21 14:25:00|27077.76|27077.76|27116.14|27116.14|27116.14|27116.14|27074.22|27074.22|0
1632234600000|2021-09-21 14:30:00|27112.6|27112.6|27131.27|27131.27|27138.34|27138.34|27104.11|27104.11|0
1632234900000|2021-09-21 14:35:00|27127.73|27127.73|27143.95|27143.95|27147.48|27147.48|27117.42|27117.42|0
1632235200000|2021-09-21 14:40:00|27140.41|27140.41|27135.6|27135.6|27164.67|27164.67|27132.45|27132.45|0
1632235500000|2021-09-21 14:45:00|27142.67|27142.67|27105.73|27105.73|27145.8|27145.8|27101.43|27101.43|0
1632235800000|2021-09-21 14:50:00|27105.49|27105.49|27079.42|27079.42|27109.02|27109.02|27074.88|27074.88|0
1632236100000|2021-09-21 14:55:00|27082.96|27082.96|27082.28|27082.28|27090.15|27090.15|27074.8|27074.8|0
1632236400000|2021-09-21 15:00:00|27085.82|27085.82|27068.94|27068.94|27086.13|27086.13|27054.43|27054.43|0
1632236700000|2021-09-21 15:05:00|27065.4|27065.4|27104.31|27104.31|27104.31|27104.31|27058.33|27058.33|0
1632237000000|2021-09-21 15:10:00|27107.84|27107.84|27128.58|27128.58|27133.31|27133.31|27104.19|27104.19|0
1632237300000|2021-09-21 15:15:00|27128.99|27128.99|27114.39|27114.39|27129.78|27129.78|27103.54|27103.54|0
1632237600000|2021-09-21 15:20:00|27110.85|27110.85|27110.66|27110.66|27126.17|27126.17|27096.52|27096.52|0
1632237900000|2021-09-21 15:25:00|27114.2|27114.2|27093.15|27093.15|27124.54|27124.54|27069.47|27069.47|0
1632294900000|2021-09-22 07:15:00|27318.11|27318.11|27311.52|27311.52|27357.88|27357.88|27300.31|27300.31|0
1632295200000|2021-09-22 07:20:00|27315.06|27315.06|27323.64|27323.64|27323.64|27323.64|27286.78|27286.78|0
1632295500000|2021-09-22 07:25:00|27330.71|27330.71|27322.54|27322.54|27357.26|27357.26|27303.03|27303.03|0
1632295800000|2021-09-22 07:30:00|27326.07|27326.07|27306.53|27306.53|27326.07|27326.07|27288.26|27288.26|0
1632296100000|2021-09-22 07:35:00|27307.13|27307.13|27314.49|27314.49|27333.17|27333.17|27300.35|27300.35|0
1632296400000|2021-09-22 07:40:00|27310.95|27310.95|27285.03|27285.03|27327.23|27327.23|27285.03|27285.03|0
1632296700000|2021-09-22 07:45:00|27288.57|27288.57|27312.62|27312.62|27317.45|27317.45|27288.57|27288.57|0
1632297000000|2021-09-22 07:50:00|27313.22|27313.22|27235.93|27235.93|27313.22|27313.22|27235.47|27235.47|0
1632297300000|2021-09-22 07:55:00|27235.33|27235.33|27216.83|27216.83|27242.4|27242.4|27202.09|27202.09|0
1632297600000|2021-09-22 08:00:00|27213.3|27213.3|27215.19|27215.19|27228.04|27228.04|27205.63|27205.63|0
1632297900000|2021-09-22 08:05:00|27222.26|27222.26|27230.53|27230.53|27244.67|27244.67|27222.26|27222.26|0
1632298200000|2021-09-22 08:10:00|27241.14|27241.14|27240.32|27240.32|27255.28|27255.28|27236.37|27236.37|0
1632298500000|2021-09-22 08:15:00|27240.92|27240.92|27246.26|27246.26|27252.13|27252.13|27238.59|27238.59|0
1632298800000|2021-09-22 08:20:00|27249.79|27249.79|27250.78|27250.78|27258.66|27258.66|27243.32|27243.32|0
1632299100000|2021-09-22 08:25:00|27257.85|27257.85|27265.93|27265.93|27277.13|27277.13|27257.85|27257.85|0
1632299400000|2021-09-22 08:30:00|27266.53|27266.53|27267.44|27267.44|27272.37|27272.37|27258.23|27258.23|0
1632299700000|2021-09-22 08:35:00|27268.04|27268.04|27282.78|27282.78|27282.78|27282.78|27267.63|27267.63|0
1632300000000|2021-09-22 08:40:00|27289.85|27289.85|27294.75|27294.75|27300.45|27300.45|27273.28|27273.28|0
1632300300000|2021-09-22 08:45:00|27291.22|27291.22|27282.73|27282.73|27297.69|27297.69|27279.19|27279.19|0
1632300600000|2021-09-22 08:50:00|27286.26|27286.26|27296.87|27296.87|27303.94|27303.94|27286.26|27286.26|0
1632300900000|2021-09-22 08:55:00|27303.94|27303.94|27325.24|27325.24|27325.24|27325.24|27303.75|27303.75|0
1632301200000|2021-09-22 09:00:00|27326.06|27326.06|27314.86|27314.86|27343.74|27343.74|27314.86|27314.86|0
1632301500000|2021-09-22 09:05:00|27307.79|27307.79|27297.18|27297.18|27314.86|27314.86|27297.18|27297.18|0
1632301800000|2021-09-22 09:10:00|27296.58|27296.58|27315.89|27315.89|27315.89|27315.89|27295.98|27295.98|0
1632302100000|2021-09-22 09:15:00|27312.36|27312.36|27299.69|27299.69|27317.12|27317.12|27299.45|27299.45|0
1632302400000|2021-09-22 09:20:00|27303.23|27303.23|27299.09|27299.09|27324.44|27324.44|27299.09|27299.09|0
1632302700000|2021-09-22 09:25:00|27302.63|27302.63|27284.95|27284.95|27302.63|27302.63|27281.42|27281.42|0
1632303000000|2021-09-22 09:30:00|27288.49|27288.49|27280.2|27280.2|27292.02|27292.02|27272.54|27272.54|0
1632303300000|2021-09-22 09:35:00|27276.67|27276.67|27301.95|27301.95|27301.95|27301.95|27273.07|27273.07|0
1632303600000|2021-09-22 09:40:00|27323.15|27323.15|27298.41|27298.41|27323.15|27323.15|27298.41|27298.41|0
1632303900000|2021-09-22 09:45:00|27297.21|27297.21|27296.51|27296.51|27297.21|27297.21|27284.1|27284.1|0
1632304200000|2021-09-22 09:50:00|27292.37|27292.37|27315.63|27315.63|27317.96|27317.96|27288.84|27288.84|0
1632304500000|2021-09-22 09:55:00|27319.16|27319.16|27318.56|27318.56|27319.16|27319.16|27305.02|27305.02|0
1632304800000|2021-09-22 10:00:00|27322.1|27322.1|27328.57|27328.57|27335.64|27335.64|27314.43|27314.43|0
1632305100000|2021-09-22 10:05:00|27321.5|27321.5|27325.03|27325.03|27325.03|27325.03|27307.36|27307.36|0
1632305400000|2021-09-22 10:10:00|27332.1|27332.1|27329.58|27329.58|27343.53|27343.53|27329.39|27329.39|0
1632305700000|2021-09-22 10:15:00|27333.11|27333.11|27344.35|27344.35|27344.54|27344.54|27333.11|27333.11|0
1632306000000|2021-09-22 10:20:00|27340.81|27340.81|27337.69|27337.69|27344.76|27344.76|27336.87|27336.87|0
1632306300000|2021-09-22 10:25:00|27336.96|27336.96|27319.52|27319.52|27338.81|27338.81|27316.59|27316.59|0
1632306600000|2021-09-22 10:30:00|27312.45|27312.45|27308.92|27308.92|27319.52|27319.52|27305.38|27305.38|0
1632306900000|2021-09-22 10:35:00|27309.52|27309.52|27328.2|27328.2|27328.2|27328.2|27309.52|27309.52|0
1632307200000|2021-09-22 10:40:00|27324.67|27324.67|27322.94|27322.94|27337.08|27337.08|27322.94|27322.94|0
1632307500000|2021-09-22 10:45:00|27322.34|27322.34|27303.65|27303.65|27322.34|27322.34|27300.12|27300.12|0
1632307800000|2021-09-22 10:50:00|27302.45|27302.45|27302.45|27302.45|27302.45|27302.45|27291.84|27291.84|0
1632308100000|2021-09-22 10:55:00|27303.27|27303.27|27322.55|27322.55|27326.09|27326.09|27302.67|27302.67|0
1632308400000|2021-09-22 11:00:00|27315.48|27315.48|27307.81|27307.81|27315.48|27315.48|27300.74|27300.74|0
1632308700000|2021-09-22 11:05:00|27318.42|27318.42|27319.21|27319.21|27325.49|27325.49|27318.01|27318.01|0
1632309000000|2021-09-22 11:10:00|27318.61|27318.61|27324.31|27324.31|27330.9|27330.9|27318.2|27318.2|0
1632309300000|2021-09-22 11:15:00|27331.38|27331.38|27334.32|27334.32|27334.92|27334.92|27302.5|27302.5|0
1632309600000|2021-09-22 11:20:00|27334.56|27334.56|27338.21|27338.21|27345.28|27345.28|27334.08|27334.08|0
1632309900000|2021-09-22 11:25:00|27345.28|27345.28|27350.38|27350.38|27350.38|27350.38|27345.28|27345.28|0
1632310200000|2021-09-22 11:30:00|27346.84|27346.84|27336.24|27336.24|27346.84|27346.84|27329.17|27329.17|0
1632310500000|2021-09-22 11:35:00|27343.31|27343.31|27358.17|27358.17|27358.17|27358.17|27339.77|27339.77|0
1632310800000|2021-09-22 11:40:00|27361.71|27361.71|27346.94|27346.94|27369.38|27369.38|27346.94|27346.94|0
1632311100000|2021-09-22 11:45:00|27346.34|27346.34|27332.37|27332.37|27356.94|27356.94|27332.37|27332.37|0
1632311400000|2021-09-22 11:50:00|27335.9|27335.9|27335.49|27335.49|27347.52|27347.52|27335.49|27335.49|0
1632311700000|2021-09-22 11:55:00|27328.42|27328.42|27319.91|27319.91|27332.78|27332.78|27319.91|27319.91|0
1632312000000|2021-09-22 12:00:00|27326.98|27326.98|27331.71|27331.71|27352.92|27352.92|27326.98|27326.98|0
1632312300000|2021-09-22 12:05:00|27338.78|27338.78|27330.73|27330.73|27342.32|27342.32|27324.26|27324.26|0
1632312600000|2021-09-22 12:10:00|27327.2|27327.2|27335.47|27335.47|27339|27339|27323.66|27323.66|0
1632312900000|2021-09-22 12:15:00|27339|27339|27339.41|27339.41|27339.41|27339.41|27339|27339|0
1632313200000|2021-09-22 12:20:00|27339.82|27339.82|27366.59|27366.59|27370.12|27370.12|27339.82|27339.82|0
1632313500000|2021-09-22 12:25:00|27373.66|27373.66|27364.99|27364.99|27381.81|27381.81|27364.99|27364.99|0
1632313800000|2021-09-22 12:30:00|27357.92|27357.92|27363.93|27363.93|27375.02|27375.02|27356.86|27356.86|0
1632314100000|2021-09-22 12:35:00|27367.46|27367.46|27363.52|27363.52|27374.53|27374.53|27363.52|27363.52|0
1632314400000|2021-09-22 12:40:00|27359.98|27359.98|27384.96|27384.96|27384.96|27384.96|27359.02|27359.02|0
1632314700000|2021-09-22 12:45:00|27385.56|27385.56|27389.7|27389.7|27389.7|27389.7|27382.03|27382.03|0
1632315000000|2021-09-22 12:50:00|27386.16|27386.16|27385.15|27385.15|27386.16|27386.16|27375.15|27375.15|0
1632315300000|2021-09-22 12:55:00|27388.69|27388.69|27408.81|27408.81|27409.9|27409.9|27388.69|27388.69|0
1632315600000|2021-09-22 13:00:00|27409.41|27409.41|27395.08|27395.08|27414.37|27414.37|27395.08|27395.08|0
1632315900000|2021-09-22 13:05:00|27398.62|27398.62|27387.41|27387.41|27398.62|27398.62|27386.81|27386.81|0
1632316200000|2021-09-22 13:10:00|27387|27387|27379.33|27379.33|27394.07|27394.07|27379.33|27379.33|0
1632316500000|2021-09-22 13:15:00|27386.4|27386.4|27402.75|27402.75|27408.62|27408.62|27382.87|27382.87|0
1632316800000|2021-09-22 13:20:00|27399.22|27399.22|27405.44|27405.44|27413.6|27413.6|27399.22|27399.22|0
1632317100000|2021-09-22 13:25:00|27408.98|27408.98|27409.94|27409.94|27424.08|27424.08|27399.33|27399.33|0
1632317400000|2021-09-22 13:30:00|27406.4|27406.4|27374.96|27374.96|27414.85|27414.85|27347.28|27347.28|0
1632317700000|2021-09-22 13:35:00|27370.22|27370.22|27376.69|27376.69|27380.83|27380.83|27339.49|27339.49|0
1632318000000|2021-09-22 13:40:00|27369.62|27369.62|27364.28|27364.28|27376.69|27376.69|27328.93|27328.93|0
1632318300000|2021-09-22 13:45:00|27353.68|27353.68|27364.77|27364.77|27384.24|27384.24|27353.68|27353.68|0
1632318600000|2021-09-22 13:50:00|27357.7|27357.7|27351.06|27351.06|27376.46|27376.46|27340.51|27340.51|0
1632318900000|2021-09-22 13:55:00|27347.53|27347.53|27380.59|27380.59|27407.55|27407.55|27343.99|27343.99|0
1632319200000|2021-09-22 14:00:00|27384.13|27384.13|27365.56|27365.56|27394.73|27394.73|27355.03|27355.03|0
1632319500000|2021-09-22 14:05:00|27358.49|27358.49|27338.49|27338.49|27395.04|27395.04|27324.35|27324.35|0
1632319800000|2021-09-22 14:10:00|27338.9|27338.9|27345.24|27345.24|27351.25|27351.25|27315.54|27315.54|0
1632320100000|2021-09-22 14:15:00|27348.77|27348.77|27363.42|27363.42|27365.13|27365.13|27345.12|27345.12|0
1632320400000|2021-09-22 14:20:00|27363.18|27363.18|27344.74|27344.74|27366.96|27366.96|27326.22|27326.22|0
1632320700000|2021-09-22 14:25:00|27351.81|27351.81|27374.63|27374.63|27403.51|27403.51|27351.81|27351.81|0
1632321000000|2021-09-22 14:30:00|27378.16|27378.16|27372.05|27372.05|27400.81|27400.81|27364.98|27364.98|0
1632321300000|2021-09-22 14:35:00|27375.59|27375.59|27358.32|27358.32|27393.26|27393.26|27354.79|27354.79|0
1632321600000|2021-09-22 14:40:00|27354.79|27354.79|27346.92|27346.92|27361.86|27361.86|27344.21|27344.21|0
1632321900000|2021-09-22 14:45:00|27350.46|27350.46|27354.06|27354.06|27357.53|27357.53|27334.05|27334.05|0
1632322200000|2021-09-22 14:50:00|27354.67|27354.67|27365.61|27365.61|27366.62|27366.62|27348.01|27348.01|0
1632322500000|2021-09-22 14:55:00|27369.14|27369.14|27363.92|27363.92|27376.21|27376.21|27355|27355|0
1632322800000|2021-09-22 15:00:00|27364.65|27364.65|27379.56|27379.56|27393.46|27393.46|27361.12|27361.12|0
1632323100000|2021-09-22 15:05:00|27383.09|27383.09|27378.55|27378.55|27386.63|27386.63|27366.02|27366.02|0
1632323400000|2021-09-22 15:10:00|27382.08|27382.08|27394.9|27394.9|27397.42|27397.42|27378.55|27378.55|0
1632323700000|2021-09-22 15:15:00|27398.43|27398.43|27362.29|27362.29|27401.97|27401.97|27358.35|27358.35|0
1632324000000|2021-09-22 15:20:00|27361.88|27361.88|27341.56|27341.56|27365.83|27365.83|27338.03|27338.03|0
1632324300000|2021-09-22 15:25:00|27348.63|27348.63|27348.83|27348.83|27357.75|27357.75|27337.79|27337.79|0
1632381300000|2021-09-23 07:15:00|27445.22|27445.22|27464.28|27464.28|27471.35|27471.35|27438.15|27438.15|0
1632381600000|2021-09-23 07:20:00|27460.74|27460.74|27505.33|27505.33|27505.33|27505.33|27460.74|27460.74|0
1632381900000|2021-09-23 07:25:00|27498.26|27498.26|27476.26|27476.26|27508.87|27508.87|27466.45|27466.45|0
1632382200000|2021-09-23 07:30:00|27465.66|27465.66|27475.23|27475.23|27484.13|27484.13|27438.41|27438.41|0
1632382500000|2021-09-23 07:35:00|27485.83|27485.83|27485.83|27485.83|27496.44|27496.44|27478.76|27478.76|0
1632382800000|2021-09-23 07:40:00|27489.37|27489.37|27517.45|27517.45|27541.14|27541.14|27488.88|27488.88|0
1632383100000|2021-09-23 07:45:00|27510.38|27510.38|27518.72|27518.72|27518.72|27518.72|27490.69|27490.69|0
1632383400000|2021-09-23 07:50:00|27515.19|27515.19|27481.09|27481.09|27515.19|27515.19|27481.09|27481.09|0
1632383700000|2021-09-23 07:55:00|27491.69|27491.69|27480.49|27480.49|27495.23|27495.23|27480.49|27480.49|0
1632384000000|2021-09-23 08:00:00|27484.02|27484.02|27476.24|27476.24|27490.98|27490.98|27472.7|27472.7|0
1632384300000|2021-09-23 08:05:00|27486.84|27486.84|27557.23|27557.23|27557.83|27557.83|27486.84|27486.84|0
1632384600000|2021-09-23 08:10:00|27553.69|27553.69|27523.75|27523.75|27575.14|27575.14|27523.75|27523.75|0
1632384900000|2021-09-23 08:15:00|27524.35|27524.35|27502.25|27502.25|27527.89|27527.89|27492.13|27492.13|0
1632385200000|2021-09-23 08:20:00|27505.79|27505.79|27535.51|27535.51|27545.51|27545.51|27502.85|27502.85|0
1632385500000|2021-09-23 08:25:00|27535.92|27535.92|27529.26|27529.26|27554|27554|27529.26|27529.26|0
1632385800000|2021-09-23 08:30:00|27529.5|27529.5|27521.18|27521.18|27536.33|27536.33|27510.57|27510.57|0
1632386100000|2021-09-23 08:35:00|27524.71|27524.71|27546.93|27546.93|27546.93|27546.93|27517.64|27517.64|0
1632386400000|2021-09-23 08:40:00|27554|27554|27538.63|27538.63|27554|27554|27528.85|27528.85|0
1632386700000|2021-09-23 08:45:00|27542.17|27542.17|27530.36|27530.36|27545.7|27545.7|27530.36|27530.36|0
1632387000000|2021-09-23 08:50:00|27523.29|27523.29|27514.78|27514.78|27529.16|27529.16|27514.78|27514.78|0
1632387300000|2021-09-23 08:55:00|27511.24|27511.24|27548.2|27548.2|27561.74|27561.74|27507.71|27507.71|0
1632387600000|2021-09-23 09:00:00|27544.67|27544.67|27541.54|27541.54|27547.6|27547.6|27540.53|27540.53|0
1632387900000|2021-09-23 09:05:00|27545.08|27545.08|27504.49|27504.49|27576.51|27576.51|27497.83|27497.83|0
1632388200000|2021-09-23 09:10:00|27505.09|27505.09|27539.3|27539.3|27562.32|27562.32|27505.09|27505.09|0
1632388500000|2021-09-23 09:15:00|27539.91|27539.91|27502.15|27502.15|27554.04|27554.04|27502.15|27502.15|0
1632388800000|2021-09-23 09:20:00|27495.08|27495.08|27483.23|27483.23|27505.69|27505.69|27482.82|27482.82|0
1632389100000|2021-09-23 09:25:00|27486.76|27486.76|27495.92|27495.92|27500.66|27500.66|27486.76|27486.76|0
1632389400000|2021-09-23 09:30:00|27499.46|27499.46|27491.54|27491.54|27502.99|27502.99|27480.94|27480.94|0
1632389700000|2021-09-23 09:35:00|27498.61|27498.61|27490.94|27490.94|27498.61|27498.61|27484.47|27484.47|0
1632390000000|2021-09-23 09:40:00|27490.22|27490.22|27486.68|27486.68|27490.22|27490.22|27486.68|27486.68|0
1632390300000|2021-09-23 09:45:00|27490.22|27490.22|27461.94|27461.94|27490.22|27490.22|27461.94|27461.94|0
1632390600000|2021-09-23 09:50:00|27465.47|27465.47|27449.12|27449.12|27465.69|27465.69|27431.45|27431.45|0
1632390900000|2021-09-23 09:55:00|27449.72|27449.72|27455.83|27455.83|27455.83|27455.83|27441.09|27441.09|0
1632391200000|2021-09-23 10:00:00|27452.3|27452.3|27472.26|27472.26|27472.26|27472.26|27452.3|27452.3|0
1632391500000|2021-09-23 10:05:00|27461.65|27461.65|27477.1|27477.1|27477.1|27477.1|27461.65|27461.65|0
1632391800000|2021-09-23 10:10:00|27480.63|27480.63|27403.99|27403.99|27480.63|27480.63|27377.03|27377.03|0
1632392100000|2021-09-23 10:15:00|27396.92|27396.92|27434.36|27434.36|27437.9|27437.9|27382.18|27382.18|0
1632392400000|2021-09-23 10:20:00|27423.76|27423.76|27465.03|27465.03|27465.03|27465.03|27423.76|27423.76|0
1632392700000|2021-09-23 10:25:00|27465.63|27465.63|27477.85|27477.85|27477.85|27477.85|27462.1|27462.1|0
1632393000000|2021-09-23 10:30:00|27474.31|27474.31|27474.31|27474.31|27481.38|27481.38|27467.24|27467.24|0
1632393300000|2021-09-23 10:35:00|27477.85|27477.85|27474.5|27474.5|27478.04|27478.04|27445.62|27445.62|0
1632393600000|2021-09-23 10:40:00|27475.1|27475.1|27467.43|27467.43|27478.64|27478.64|27460.36|27460.36|0
1632393900000|2021-09-23 10:45:00|27467.84|27467.84|27480.3|27480.3|27493.11|27493.11|27433.76|27433.76|0
1632394200000|2021-09-23 10:50:00|27473.23|27473.23|27484.84|27484.84|27491.91|27491.91|27469.69|27469.69|0
1632394500000|2021-09-23 10:55:00|27485.25|27485.25|27475.3|27475.3|27485.25|27485.25|27475.06|27475.06|0
1632394800000|2021-09-23 11:00:00|27464.69|27464.69|27462.39|27462.39|27478.83|27478.83|27462.39|27462.39|0
1632395100000|2021-09-23 11:05:00|27458.85|27458.85|27431.9|27431.9|27465.92|27465.92|27428.36|27428.36|0
1632395400000|2021-09-23 11:10:00|27431.49|27431.49|27401.6|27401.6|27431.49|27431.49|27383.51|27383.51|0
1632395700000|2021-09-23 11:15:00|27405.13|27405.13|27446.01|27446.01|27446.01|27446.01|27405.13|27405.13|0
1632396000000|2021-09-23 11:20:00|27442.47|27442.47|27439.67|27439.67|27448.18|27448.18|27439.06|27439.06|0
1632396300000|2021-09-23 11:25:00|27436.13|27436.13|27417.86|27417.86|27436.54|27436.54|27410.79|27410.79|0
1632396600000|2021-09-23 11:30:00|27421.39|27421.39|27420.16|27420.16|27424.92|27424.92|27413.09|27413.09|0
1632396900000|2021-09-23 11:35:00|27416.63|27416.63|27404.82|27404.82|27420.16|27420.16|27390.68|27390.68|0
1632397200000|2021-09-23 11:40:00|27405.42|27405.42|27416.63|27416.63|27423.09|27423.09|27405.42|27405.42|0
1632397500000|2021-09-23 11:45:00|27416.02|27416.02|27398.95|27398.95|27423.7|27423.7|27398.95|27398.95|0
1632397800000|2021-09-23 11:50:00|27406.02|27406.02|27440.77|27440.77|27447.84|27447.84|27406.02|27406.02|0
1632398100000|2021-09-23 11:55:00|27437.23|27437.23|27422.63|27422.63|27441.97|27441.97|27419.34|27419.34|0
1632398400000|2021-09-23 12:00:00|27422.88|27422.88|27416.69|27416.69|27425.78|27425.78|27410.82|27410.82|0
1632398700000|2021-09-23 12:05:00|27420.22|27420.22|27430.7|27430.7|27431.19|27431.19|27420.22|27420.22|0
1632399000000|2021-09-23 12:10:00|27437.77|27437.77|27438.15|27438.15|27442.51|27442.51|27437.77|27437.77|0
1632399300000|2021-09-23 12:15:00|27441.69|27441.69|27469.87|27469.87|27476.94|27476.94|27441.69|27441.69|0
1632399600000|2021-09-23 12:20:00|27470.47|27470.47|27480.07|27480.07|27487.14|27487.14|27469.87|27469.87|0
1632399900000|2021-09-23 12:25:00|27483.6|27483.6|27471.99|27471.99|27487.14|27487.14|27471.99|27471.99|0
1632400200000|2021-09-23 12:30:00|27472.4|27472.4|27461.6|27461.6|27472.4|27472.4|27458.07|27458.07|0
1632400500000|2021-09-23 12:35:00|27465.74|27465.74|27450.95|27450.95|27469.87|27469.87|27450.95|27450.95|0
1632400800000|2021-09-23 12:40:00|27450.35|27450.35|27451.36|27451.36|27453.88|27453.88|27443.28|27443.28|0
1632401100000|2021-09-23 12:45:00|27454.89|27454.89|27462.37|27462.37|27477.11|27477.11|27454.89|27454.89|0
1632401400000|2021-09-23 12:50:00|27458.84|27458.84|27451.77|27451.77|27472.98|27472.98|27444.7|27444.7|0
1632401700000|2021-09-23 12:55:00|27444.7|27444.7|27444.7|27444.7|27452.01|27452.01|27437.63|27437.63|0
1632402000000|2021-09-23 13:00:00|27448.23|27448.23|27448.23|27448.23|27465.91|27465.91|27448.23|27448.23|0
1632402300000|2021-09-23 13:05:00|27448.72|27448.72|27446.19|27446.19|27455.79|27455.79|27434.99|27434.99|0
1632402600000|2021-09-23 13:10:00|27432.05|27432.05|27415|27415|27432.05|27432.05|27415|27415|0
1632402900000|2021-09-23 13:15:00|27415.6|27415.6|27428.3|27428.3|27431.83|27431.83|27411.46|27411.46|0
1632403200000|2021-09-23 13:20:00|27427.1|27427.1|27430.05|27430.05|27434.41|27434.41|27416.49|27416.49|0
1632403500000|2021-09-23 13:25:00|27433.59|27433.59|27378.04|27378.04|27439.14|27439.14|27378.04|27378.04|0
1632403800000|2021-09-23 13:30:00|27392.18|27392.18|27389.34|27389.34|27398.84|27398.84|27359.36|27359.36|0
1632404100000|2021-09-23 13:35:00|27389.94|27389.94|27445.35|27445.35|27448.89|27448.89|27389.94|27389.94|0
1632404400000|2021-09-23 13:40:00|27452.42|27452.42|27418.23|27418.23|27466.88|27466.88|27411.16|27411.16|0
1632404700000|2021-09-23 13:45:00|27417.63|27417.63|27432.66|27432.66|27448.12|27448.12|27417.63|27417.63|0
1632405000000|2021-09-23 13:50:00|27429.13|27429.13|27443.02|27443.02|27457.16|27457.16|27428.72|27428.72|0
1632405300000|2021-09-23 13:55:00|27439.49|27439.49|27418.45|27418.45|27453.99|27453.99|27418.45|27418.45|0
1632405600000|2021-09-23 14:00:00|27429.05|27429.05|27420.15|27420.15|27446.73|27446.73|27413.08|27413.08|0
1632405900000|2021-09-23 14:05:00|27416.62|27416.62|27399.16|27399.16|27423.69|27423.69|27396.23|27396.23|0
1632406200000|2021-09-23 14:10:00|27402.7|27402.7|27406.83|27406.83|27414.14|27414.14|27395.87|27395.87|0
1632406500000|2021-09-23 14:15:00|27410.37|27410.37|27420.97|27420.97|27420.97|27420.97|27403.3|27403.3|0
1632406800000|2021-09-23 14:20:00|27413.9|27413.9|27401.69|27401.69|27413.9|27413.9|27392.69|27392.69|0
1632407100000|2021-09-23 14:25:00|27394.62|27394.62|27386.13|27386.13|27398.15|27398.15|27373.72|27373.72|0
1632407400000|2021-09-23 14:30:00|27382.59|27382.59|27398.75|27398.75|27402.29|27402.29|27371.99|27371.99|0
1632407700000|2021-09-23 14:35:00|27402.29|27402.29|27384.8|27384.8|27410.15|27410.15|27384.8|27384.8|0
1632408000000|2021-09-23 14:40:00|27384.2|27384.2|27380.26|27380.26|27387.74|27387.74|27373.19|27373.19|0
1632408300000|2021-09-23 14:45:00|27383.79|27383.79|27383.79|27383.79|27397.93|27397.93|27380.26|27380.26|0
1632408600000|2021-09-23 14:50:00|27387.33|27387.33|27388.33|27388.33|27388.33|27388.33|27374.19|27374.19|0
1632408900000|2021-09-23 14:55:00|27387.73|27387.73|27375.27|27375.27|27391.27|27391.27|27372.34|27372.34|0
1632409200000|2021-09-23 15:00:00|27371.74|27371.74|27360.18|27360.18|27375.88|27375.88|27360.18|27360.18|0
1632409500000|2021-09-23 15:05:00|27363.71|27363.71|27367.9|27367.9|27369.34|27369.34|27358.49|27358.49|0
1632409800000|2021-09-23 15:10:00|27374.97|27374.97|27367.68|27367.68|27378.69|27378.69|27364.14|27364.14|0
1632410100000|2021-09-23 15:15:00|27364.14|27364.14|27326.17|27326.17|27364.14|27364.14|27326.17|27326.17|0
1632410400000|2021-09-23 15:20:00|27325.57|27325.57|27313.96|27313.96|27329.35|27329.35|27307.61|27307.61|0
1632410700000|2021-09-23 15:25:00|27314.44|27314.44|27316.48|27316.48|27331.82|27331.82|27314.44|27314.44|0
1632467700000|2021-09-24 07:15:00|27248.4|27248.4|27277.43|27277.43|27280.97|27280.97|27237.8|27237.8|0
1632468000000|2021-09-24 07:20:00|27280.97|27280.97|27227.05|27227.05|27305.71|27305.71|27227.05|27227.05|0
1632468300000|2021-09-24 07:25:00|27230.59|27230.59|27219.07|27219.07|27255.43|27255.43|27219.07|27219.07|0
1632468600000|2021-09-24 07:30:00|27215.54|27215.54|27169.91|27169.91|27215.54|27215.54|27159.31|27159.31|0
1632468900000|2021-09-24 07:35:00|27173.45|27173.45|27215.95|27215.95|27230.09|27230.09|27173.45|27173.45|0
1632469200000|2021-09-24 07:40:00|27212.41|27212.41|27198.27|27198.27|27212.41|27212.41|27187.07|27187.07|0
1632469500000|2021-09-24 07:45:00|27194.74|27194.74|27201.81|27201.81|27215.95|27215.95|27190.6|27190.6|0
1632469800000|2021-09-24 07:50:00|27205.34|27205.34|27234.08|27234.08|27234.08|27234.08|27194.6|27194.6|0
1632470100000|2021-09-24 07:55:00|27230.55|27230.55|27211.81|27211.81|27231.15|27231.15|27208.28|27208.28|0
1632470400000|2021-09-24 08:00:00|27215.35|27215.35|27212.82|27212.82|27222.42|27222.42|27187.07|27187.07|0
1632470700000|2021-09-24 08:05:00|27209.29|27209.29|27192.33|27192.33|27209.29|27209.29|27181.73|27181.73|0
1632471000000|2021-09-24 08:10:00|27195.87|27195.87|27194.98|27194.98|27198.92|27198.92|27173.77|27173.77|0
1632471300000|2021-09-24 08:15:00|27191.44|27191.44|27150.75|27150.75|27191.44|27191.44|27147.22|27147.22|0
1632471600000|2021-09-24 08:20:00|27147.22|27147.22|27201.71|27201.71|27201.71|27201.71|27143.68|27143.68|0
1632471900000|2021-09-24 08:25:00|27201.95|27201.95|27208.61|27208.61|27215.68|27215.68|27182.67|27182.67|0
1632472200000|2021-09-24 08:30:00|27212.15|27212.15|27223.76|27223.76|27223.76|27223.76|27205.08|27205.08|0
1632472500000|2021-09-24 08:35:00|27220.23|27220.23|27212.56|27212.56|27220.23|27220.23|27199.02|27199.02|0
1632472800000|2021-09-24 08:40:00|27205.49|27205.49|27195.01|27195.01|27216.09|27216.09|27187.21|27187.21|0
1632473100000|2021-09-24 08:45:00|27191.47|27191.47|27187.12|27187.12|27195.01|27195.01|27170.04|27170.04|0
1632473400000|2021-09-24 08:50:00|27187.72|27187.72|27202.17|27202.17|27202.17|27202.17|27187.72|27187.72|0
1632473700000|2021-09-24 08:55:00|27209.24|27209.24|27212.78|27212.78|27226.92|27226.92|27205.11|27205.11|0
1632474000000|2021-09-24 09:00:00|27209.24|27209.24|27188.75|27188.75|27209.24|27209.24|27184.97|27184.97|0
1632474300000|2021-09-24 09:05:00|27185.21|27185.21|27179.63|27179.63|27188.75|27188.75|27174.61|27174.61|0
1632474600000|2021-09-24 09:10:00|27180.45|27180.45|27194.1|27194.1|27201.17|27201.17|27176.84|27176.84|0
1632474900000|2021-09-24 09:15:00|27201.17|27201.17|27198.43|27198.43|27201.37|27201.37|27187.23|27187.23|0
1632475200000|2021-09-24 09:20:00|27201.97|27201.97|27208.8|27208.8|27212.92|27212.92|27199.03|27199.03|0
1632475500000|2021-09-24 09:25:00|27212.34|27212.34|27202.33|27202.33|27212.34|27212.34|27194.66|27194.66|0
1632475800000|2021-09-24 09:30:00|27198.8|27198.8|27211.93|27211.93|27230.61|27230.61|27198.8|27198.8|0
1632476100000|2021-09-24 09:35:00|27215.46|27215.46|27225.54|27225.54|27234.94|27234.94|27215.46|27215.46|0
1632476400000|2021-09-24 09:40:00|27222|27222|27203.97|27203.97|27222|27222|27203.97|27203.97|0
1632476700000|2021-09-24 09:45:00|27203.56|27203.56|27187.69|27187.69|27204.38|27204.38|27187.69|27187.69|0
1632477000000|2021-09-24 09:50:00|27180.62|27180.62|27174.46|27174.46|27180.62|27180.62|27167.39|27167.39|0
1632477300000|2021-09-24 09:55:00|27170.93|27170.93|27147.92|27147.92|27170.93|27170.93|27147.92|27147.92|0
1632477600000|2021-09-24 10:00:00|27140.85|27140.85|27121.56|27121.56|27140.85|27140.85|27100.95|27100.95|0
1632477900000|2021-09-24 10:05:00|27118.03|27118.03|27122.76|27122.76|27133.37|27133.37|27107.01|27107.01|0
1632478200000|2021-09-24 10:10:00|27119.23|27119.23|27095.81|27095.81|27125.89|27125.89|27095.81|27095.81|0
1632478500000|2021-09-24 10:15:00|27095.4|27095.4|27080.66|27080.66|27095.4|27095.4|27073.59|27073.59|0
1632478800000|2021-09-24 10:20:00|27084.19|27084.19|27117.78|27117.78|27117.78|27117.78|27079.84|27079.84|0
1632479100000|2021-09-24 10:25:00|27124.85|27124.85|27110.11|27110.11|27125.45|27125.45|27110.11|27110.11|0
1632479400000|2021-09-24 10:30:00|27109.51|27109.51|27119.13|27119.13|27134.25|27134.25|27109.51|27109.51|0
1632479700000|2021-09-24 10:35:00|27112.06|27112.06|27129.51|27129.51|27129.51|27129.51|27111.84|27111.84|0
1632480000000|2021-09-24 10:40:00|27125.98|27125.98|27129.92|27129.92|27136.27|27136.27|27122.44|27122.44|0
1632480300000|2021-09-24 10:45:00|27129.51|27129.51|27125.38|27125.38|27136.58|27136.58|27125.38|27125.38|0
1632480600000|2021-09-24 10:50:00|27121.84|27121.84|27124.97|27124.97|27132.45|27132.45|27114.77|27114.77|0
1632480900000|2021-09-24 10:55:00|27135.57|27135.57|27135.98|27135.98|27135.98|27135.98|27125.38|27125.38|0
1632481200000|2021-09-24 11:00:00|27136.58|27136.58|27132.23|27132.23|27136.58|27136.58|27132.23|27132.23|0
1632481500000|2021-09-24 11:05:00|27128.69|27128.69|27168.03|27168.03|27169|27169|27128.69|27128.69|0
1632481800000|2021-09-24 11:10:00|27175.1|27175.1|27167.19|27167.19|27179.48|27179.48|27149.51|27149.51|0
1632482100000|2021-09-24 11:15:00|27163.65|27163.65|27166.53|27166.53|27167.19|27167.19|27152.8|27152.8|0
1632482400000|2021-09-24 11:20:00|27167.13|27167.13|27173.79|27173.79|27184.4|27184.4|27163|27163|0
1632482700000|2021-09-24 11:25:00|27170.26|27170.26|27170.5|27170.5|27184.64|27184.64|27166.97|27166.97|0
1632483000000|2021-09-24 11:30:00|27170.74|27170.74|27174.45|27174.45|27178.63|27178.63|27160.72|27160.72|0
1632483300000|2021-09-24 11:35:00|27170.91|27170.91|27176.44|27176.44|27176.44|27176.44|27160.31|27160.31|0
1632483600000|2021-09-24 11:40:00|27176.03|27176.03|27179.16|27179.16|27182.69|27182.69|27153.81|27153.81|0
1632483900000|2021-09-24 11:45:00|27182.69|27182.69|27219.24|27219.24|27240.45|27240.45|27172.69|27172.69|0
1632484200000|2021-09-24 11:50:00|27215.71|27215.71|27221.31|27221.31|27226.72|27226.72|27208.64|27208.64|0
1632484500000|2021-09-24 11:55:00|27224.84|27224.84|27215.47|27215.47|27236.27|27236.27|27215.47|27215.47|0
1632484800000|2021-09-24 12:00:00|27215.06|27215.06|27229.61|27229.61|27233.14|27233.14|27214.82|27214.82|0
1632485100000|2021-09-24 12:05:00|27230.02|27230.02|27248.92|27248.92|27248.92|27248.92|27227.3|27227.3|0
1632485400000|2021-09-24 12:10:00|27245.39|27245.39|27180.04|27180.04|27245.39|27245.39|27177.52|27177.52|0
1632485700000|2021-09-24 12:15:00|27183.58|27183.58|27214.07|27214.07|27214.07|27214.07|27180.04|27180.04|0
1632486000000|2021-09-24 12:20:00|27214.48|27214.48|27207.6|27207.6|27215.08|27215.08|27203.87|27203.87|0
1632486300000|2021-09-24 12:25:00|27204.06|27204.06|27212.31|27212.31|27230.23|27230.23|27204.06|27204.06|0
1632486600000|2021-09-24 12:30:00|27211.11|27211.11|27181.99|27181.99|27211.11|27211.11|27181.99|27181.99|0
1632486900000|2021-09-24 12:35:00|27185.52|27185.52|27200.26|27200.26|27200.26|27200.26|27184.32|27184.32|0
1632487200000|2021-09-24 12:40:00|27189.66|27189.66|27189.44|27189.44|27193.79|27193.79|27179.65|27179.65|0
1632487500000|2021-09-24 12:45:00|27192.97|27192.97|27181.43|27181.43|27196.99|27196.99|27181.43|27181.43|0
1632487800000|2021-09-24 12:50:00|27184.97|27184.97|27185.38|27185.38|27199.11|27199.11|27181.43|27181.43|0
1632488100000|2021-09-24 12:55:00|27192.45|27192.45|27194.47|27194.47|27198|27198|27185.38|27185.38|0
1632488400000|2021-09-24 13:00:00|27190.93|27190.93|27183.7|27183.7|27194.47|27194.47|27176.63|27176.63|0
1632488700000|2021-09-24 13:05:00|27180.16|27180.16|27161.83|27161.83|27180.16|27180.16|27161.83|27161.83|0
1632489000000|2021-09-24 13:10:00|27161.23|27161.23|27161.31|27161.31|27166.4|27166.4|27152.79|27152.79|0
1632489300000|2021-09-24 13:15:00|27164.84|27164.84|27184.92|27184.92|27184.92|27184.92|27164.84|27164.84|0
1632489600000|2021-09-24 13:20:00|27188.46|27188.46|27179.22|27179.22|27188.46|27188.46|27173.47|27173.47|0
1632489900000|2021-09-24 13:25:00|27182.76|27182.76|27192.35|27192.35|27193.17|27193.17|27172.15|27172.15|0
1632490200000|2021-09-24 13:30:00|27192.47|27192.47|27238.45|27238.45|27245.52|27245.52|27192.47|27192.47|0
1632490500000|2021-09-24 13:35:00|27234.92|27234.92|27246.39|27246.39|27249.13|27249.13|27227.85|27227.85|0
1632490800000|2021-09-24 13:40:00|27246.63|27246.63|27243.19|27243.19|27259.14|27259.14|27240.26|27240.26|0
1632491100000|2021-09-24 13:45:00|27239.66|27239.66|27233.84|27233.84|27250.67|27250.67|27219.1|27219.1|0
1632491400000|2021-09-24 13:50:00|27233.43|27233.43|27269.66|27269.66|27273.2|27273.2|27232.83|27232.83|0
1632491700000|2021-09-24 13:55:00|27262.59|27262.59|27232.83|27232.83|27266.13|27266.13|27232.42|27232.42|0
1632492000000|2021-09-24 14:00:00|27236.36|27236.36|27255|27255|27265.6|27265.6|27232.83|27232.83|0
1632492300000|2021-09-24 14:05:00|27258.53|27258.53|27239.85|27239.85|27258.53|27258.53|27239.85|27239.85|0
1632492600000|2021-09-24 14:10:00|27239.44|27239.44|27233.69|27233.69|27246.75|27246.75|27220.39|27220.39|0
1632492900000|2021-09-24 14:15:00|27237.22|27237.22|27233.69|27233.69|27242.37|27242.37|27223.49|27223.49|0
1632493200000|2021-09-24 14:20:00|27237.22|27237.22|27240.76|27240.76|27256.51|27256.51|27230.15|27230.15|0
1632493500000|2021-09-24 14:25:00|27230.15|27230.15|27205.89|27205.89|27247.42|27247.42|27202.35|27202.35|0
1632493800000|2021-09-24 14:30:00|27205.65|27205.65|27231.4|27231.4|27242.01|27242.01|27198.17|27198.17|0
1632494100000|2021-09-24 14:35:00|27227.87|27227.87|27205.4|27205.4|27227.87|27227.87|27195.45|27195.45|0
1632494400000|2021-09-24 14:40:00|27204.8|27204.8|27161.49|27161.49|27207.85|27207.85|27161.49|27161.49|0
1632494700000|2021-09-24 14:45:00|27168.56|27168.56|27178.62|27178.62|27185.69|27185.69|27153.22|27153.22|0
1632495000000|2021-09-24 14:50:00|27182.15|27182.15|27171.02|27171.02|27185.69|27185.69|27156.64|27156.64|0
1632495300000|2021-09-24 14:55:00|27174.55|27174.55|27178.74|27178.74|27178.74|27178.74|27163.95|27163.95|0
1632495600000|2021-09-24 15:00:00|27175.21|27175.21|27202.16|27202.16|27209.64|27209.64|27171.43|27171.43|0
1632495900000|2021-09-24 15:05:00|27198.63|27198.63|27204.85|27204.85|27208.39|27208.39|27197.78|27197.78|0
1632496200000|2021-09-24 15:10:00|27208.39|27208.39|27211.92|27211.92|27211.92|27211.92|27200.91|27200.91|0
1632496500000|2021-09-24 15:15:00|27208.39|27208.39|27200.26|27200.26|27208.39|27208.39|27193.65|27193.65|0
1632496800000|2021-09-24 15:20:00|27200.5|27200.5|27186.14|27186.14|27200.5|27200.5|27186.14|27186.14|0
1632497100000|2021-09-24 15:25:00|27182.6|27182.6|27168.03|27168.03|27196.5|27196.5|27163.9|27163.9|0
1632726900000|2021-09-27 07:15:00|27296.48|27296.48|27282.22|27282.22|27314.28|27314.28|27278.69|27278.69|0
1632727200000|2021-09-27 07:20:00|27281.81|27281.81|27246.82|27246.82|27282.63|27282.63|27242.69|27242.69|0
1632727500000|2021-09-27 07:25:00|27246.1|27246.1|27229.36|27229.36|27261.37|27261.37|27205.22|27205.22|0
1632727800000|2021-09-27 07:30:00|27229.97|27229.97|27233.5|27233.5|27240.57|27240.57|27216.24|27216.24|0
1632728100000|2021-09-27 07:35:00|27234.1|27234.1|27244.63|27244.63|27263.39|27263.39|27224.1|27224.1|0
1632728400000|2021-09-27 07:40:00|27241.1|27241.1|27234.03|27234.03|27241.1|27241.1|27216.35|27216.35|0
1632728700000|2021-09-27 07:45:00|27241.1|27241.1|27248.17|27248.17|27255.84|27255.84|27234.03|27234.03|0
1632729000000|2021-09-27 07:50:00|27237.56|27237.56|27247.35|27247.35|27258.36|27258.36|27233.62|27233.62|0
1632729300000|2021-09-27 07:55:00|27240.28|27240.28|27196.94|27196.94|27240.28|27240.28|27196.94|27196.94|0
1632729600000|2021-09-27 08:00:00|27193.41|27193.41|27177.46|27177.46|27204.01|27204.01|27177.46|27177.46|0
1632729900000|2021-09-27 08:05:00|27178.67|27178.67|27184.46|27184.46|27197.47|27197.47|27174.65|27174.65|0
1632730200000|2021-09-27 08:10:00|27183.64|27183.64|27186.93|27186.93|27186.93|27186.93|27158.65|27158.65|0
1632730500000|2021-09-27 08:15:00|27179.86|27179.86|27195.06|27195.06|27198.6|27198.6|27179.86|27179.86|0
1632730800000|2021-09-27 08:20:00|27198.6|27198.6|27185.66|27185.66|27203.34|27203.34|27185.66|27185.66|0
1632731100000|2021-09-27 08:25:00|27178.59|27178.59|27138.51|27138.51|27178.59|27178.59|27138.51|27138.51|0
1632731400000|2021-09-27 08:30:00|27134.97|27134.97|27149.18|27149.18|27159.78|27159.78|27134.97|27134.97|0
1632731700000|2021-09-27 08:35:00|27145.64|27145.64|27143.43|27143.43|27150.91|27150.91|27140.3|27140.3|0
1632732000000|2021-09-27 08:40:00|27139.89|27139.89|27121.62|27121.62|27139.89|27139.89|27111.01|27111.01|0
1632732300000|2021-09-27 08:45:00|27122.22|27122.22|27107.07|27107.07|27125.75|27125.75|27095.86|27095.86|0
1632732600000|2021-09-27 08:50:00|27103.53|27103.53|27111.81|27111.81|27129.48|27129.48|27103.53|27103.53|0
1632732900000|2021-09-27 08:55:00|27104.74|27104.74|27052.84|27052.84|27115.34|27115.34|27052.84|27052.84|0
1632733200000|2021-09-27 09:00:00|27045.77|27045.77|27066.76|27066.76|27075.25|27075.25|27035.77|27035.77|0
1632733500000|2021-09-27 09:05:00|27063.23|27063.23|27082.59|27082.59|27082.59|27082.59|27062.63|27062.63|0
1632733800000|2021-09-27 09:10:00|27079.05|27079.05|27097.52|27097.52|27097.52|27097.52|27078.23|27078.23|0
1632734100000|2021-09-27 09:15:00|27101.06|27101.06|27116.69|27116.69|27116.69|27116.69|27083.79|27083.79|0
1632734400000|2021-09-27 09:20:00|27113.16|27113.16|27109.62|27109.62|27120.23|27120.23|27102.55|27102.55|0
1632734700000|2021-09-27 09:25:00|27106.09|27106.09|27079.32|27079.32|27113.16|27113.16|27076.19|27076.19|0
1632735000000|2021-09-27 09:30:00|27078.91|27078.91|27090.12|27090.12|27097.19|27097.19|27078.91|27078.91|0
1632735300000|2021-09-27 09:35:00|27086.58|27086.58|27105.57|27105.57|27123.25|27123.25|27079.51|27079.51|0
1632735600000|2021-09-27 09:40:00|27101.44|27101.44|27082.75|27082.75|27104.37|27104.37|27082.75|27082.75|0
1632735900000|2021-09-27 09:45:00|27079.22|27079.22|27086.89|27086.89|27087.61|27087.61|27077.01|27077.01|0
1632736200000|2021-09-27 09:50:00|27083.36|27083.36|27055.39|27055.39|27083.36|27083.36|27055.39|27055.39|0
1632736500000|2021-09-27 09:55:00|27044.79|27044.79|27047.31|27047.31|27048.32|27048.32|27032.93|27032.93|0
1632736800000|2021-09-27 10:00:00|27043.78|27043.78|27036.1|27036.1|27053.78|27053.78|27036.1|27036.1|0
1632737100000|2021-09-27 10:05:00|27032.57|27032.57|27073.9|27073.9|27077.44|27077.44|27032.57|27032.57|0
1632737400000|2021-09-27 10:10:00|27077.44|27077.44|27077.03|27077.03|27080.97|27080.97|27073.49|27073.49|0
1632737700000|2021-09-27 10:15:00|27084.1|27084.1|27101.25|27101.25|27101.25|27101.25|27084.1|27084.1|0
1632738000000|2021-09-27 10:20:00|27101.85|27101.85|27108.92|27108.92|27108.92|27108.92|27080.04|27080.04|0
1632738300000|2021-09-27 10:25:00|27109.33|27109.33|27117.22|27117.22|27128.42|27128.42|27109.33|27109.33|0
1632738600000|2021-09-27 10:30:00|27116.62|27116.62|27101.06|27101.06|27116.62|27116.62|27093.99|27093.99|0
1632738900000|2021-09-27 10:35:00|27104.59|27104.59|27110.84|27110.84|27115.39|27115.39|27103.77|27103.77|0
1632739200000|2021-09-27 10:40:00|27110.6|27110.6|27107.72|27107.72|27121.45|27121.45|27106.46|27106.46|0
1632739500000|2021-09-27 10:45:00|27108.13|27108.13|27108.13|27108.13|27112.07|27112.07|27104.59|27104.59|0
1632739800000|2021-09-27 10:50:00|27107.52|27107.52|27104.9|27104.9|27112.79|27112.79|27099.25|27099.25|0
1632740100000|2021-09-27 10:55:00|27101.37|27101.37|27094.71|27094.71|27104.9|27104.9|27076.62|27076.62|0
1632740400000|2021-09-27 11:00:00|27091.17|27091.17|27078.82|27078.82|27101.23|27101.23|27078.82|27078.82|0
1632740700000|2021-09-27 11:05:00|27075.28|27075.28|27059.94|27059.94|27078.82|27078.82|27059.94|27059.94|0
1632741000000|2021-09-27 11:10:00|27042.27|27042.27|27060.54|27060.54|27065.09|27065.09|27042.27|27042.27|0
1632741300000|2021-09-27 11:15:00|27067.61|27067.61|27070.42|27070.42|27090.21|27090.21|27067.2|27067.2|0
1632741600000|2021-09-27 11:20:00|27063.35|27063.35|27070.42|27070.42|27081.03|27081.03|27063.35|27063.35|0
1632741900000|2021-09-27 11:25:00|27066.89|27066.89|27057.72|27057.72|27073.96|27073.96|27054.19|27054.19|0
1632742200000|2021-09-27 11:30:00|27057.31|27057.31|27074.99|27074.99|27074.99|27074.99|27057.31|27057.31|0
1632742500000|2021-09-27 11:35:00|27078.52|27078.52|27071.45|27071.45|27078.52|27078.52|27064.38|27064.38|0
1632742800000|2021-09-27 11:40:00|27074.99|27074.99|27072.9|27072.9|27075.59|27075.59|27067.32|27067.32|0
1632743100000|2021-09-27 11:45:00|27069.36|27069.36|27073.31|27073.31|27080.38|27080.38|27069.36|27069.36|0
1632743400000|2021-09-27 11:50:00|27069.77|27069.77|27093.92|27093.92|27094.52|27094.52|27069.77|27069.77|0
1632743700000|2021-09-27 11:55:00|27090.38|27090.38|27085.64|27085.64|27090.38|27090.38|27078.57|27078.57|0
1632744000000|2021-09-27 12:00:00|27089.18|27089.18|27089.18|27089.18|27096.25|27096.25|27078.57|27078.57|0
1632744300000|2021-09-27 12:05:00|27092.71|27092.71|27092.47|27092.47|27099.54|27099.54|27092.47|27092.47|0
1632744600000|2021-09-27 12:10:00|27096.01|27096.01|27096.01|27096.01|27106.61|27106.61|27089.35|27089.35|0
1632744900000|2021-09-27 12:15:00|27106.61|27106.61|27139.32|27139.32|27142.85|27142.85|27106.61|27106.61|0
1632745200000|2021-09-27 12:20:00|27135.78|27135.78|27156.08|27156.08|27159.62|27159.62|27125.18|27125.18|0
1632745500000|2021-09-27 12:25:00|27163.15|27163.15|27152.55|27152.55|27163.15|27163.15|27152.55|27152.55|0
1632745800000|2021-09-27 12:30:00|27153.15|27153.15|27154.28|27154.28|27164.57|27164.57|27146.08|27146.08|0
1632746100000|2021-09-27 12:35:00|27150.74|27150.74|27140.74|27140.74|27155.48|27155.48|27136.6|27136.6|0
1632746400000|2021-09-27 12:40:00|27144.27|27144.27|27153.79|27153.79|27157.33|27157.33|27139.54|27139.54|0
1632746700000|2021-09-27 12:45:00|27154.4|27154.4|27158.75|27158.75|27162.28|27162.28|27140.26|27140.26|0
1632747000000|2021-09-27 12:50:00|27155.22|27155.22|27168.94|27168.94|27168.94|27168.94|27148.15|27148.15|0
1632747300000|2021-09-27 12:55:00|27165.41|27165.41|27173.99|27173.99|27174.4|27174.4|27156.73|27156.73|0
1632747600000|2021-09-27 13:00:00|27170.46|27170.46|27176.69|27176.69|27180.82|27180.82|27149.01|27149.01|0
1632747900000|2021-09-27 13:05:00|27178.45|27178.45|27181.42|27181.42|27188.49|27188.49|27177.89|27177.89|0
1632748200000|2021-09-27 13:10:00|27182.02|27182.02|27196.91|27196.91|27200.93|27200.93|27182.02|27182.02|0
1632748500000|2021-09-27 13:15:00|27193.37|27193.37|27207.51|27207.51|27207.51|27207.51|27189.84|27189.84|0
1632748800000|2021-09-27 13:20:00|27203.98|27203.98|27215.59|27215.59|27222.66|27222.66|27203.98|27203.98|0
1632749100000|2021-09-27 13:25:00|27220.9|27220.9|27244.22|27244.22|27244.22|27244.22|27211.65|27211.65|0
1632749400000|2021-09-27 13:30:00|27242.45|27242.45|27192.19|27192.19|27242.45|27242.45|27177.62|27177.62|0
1632749700000|2021-09-27 13:35:00|27195.73|27195.73|27172.12|27172.12|27199.99|27199.99|27165.05|27165.05|0
1632750000000|2021-09-27 13:40:00|27175.66|27175.66|27227.38|27227.38|27227.99|27227.99|27147.38|27147.38|0
1632750300000|2021-09-27 13:45:00|27223.85|27223.85|27245.88|27245.88|27245.88|27245.88|27206.18|27206.18|0
1632750600000|2021-09-27 13:50:00|27249.41|27249.41|27265.36|27265.36|27268.89|27268.89|27238.81|27238.81|0
1632750900000|2021-09-27 13:55:00|27268.89|27268.89|27242.93|27242.93|27277.76|27277.76|27238.64|27238.64|0
1632751200000|2021-09-27 14:00:00|27241.16|27241.16|27251.58|27251.58|27269.25|27269.25|27241.16|27241.16|0
1632751500000|2021-09-27 14:05:00|27240.97|27240.97|27226.01|27226.01|27242.89|27242.89|27210.26|27210.26|0
1632751800000|2021-09-27 14:10:00|27229.55|27229.55|27236.13|27236.13|27259.41|27259.41|27225.41|27225.41|0
1632752100000|2021-09-27 14:15:00|27239.67|27239.67|27289.19|27289.19|27289.19|27289.19|27239.67|27239.67|0
1632752400000|2021-09-27 14:20:00|27289.79|27289.79|27276.85|27276.85|27303.93|27303.93|27272.11|27272.11|0
1632752700000|2021-09-27 14:25:00|27277.45|27277.45|27293.61|27293.61|27301.17|27301.17|27277.45|27277.45|0
1632753000000|2021-09-27 14:30:00|27286.54|27286.54|27286.49|27286.49|27296.69|27296.69|27279.42|27279.42|0
1632753300000|2021-09-27 14:35:00|27279.42|27279.42|27296.09|27296.09|27299.62|27299.62|27265.09|27265.09|0
1632753600000|2021-09-27 14:40:00|27292.55|27292.55|27264.1|27264.1|27296.09|27296.09|27264.1|27264.1|0
1632753900000|2021-09-27 14:45:00|27271.17|27271.17|27257.88|27257.88|27271.89|27271.89|27246.55|27246.55|0
1632754200000|2021-09-27 14:50:00|27250.81|27250.81|27204.01|27204.01|27250.81|27250.81|27200.23|27200.23|0
1632754500000|2021-09-27 14:55:00|27204.25|27204.25|27220.1|27220.1|27230.05|27230.05|27204.25|27204.25|0
1632754800000|2021-09-27 15:00:00|27219.69|27219.69|27239.21|27239.21|27246.28|27246.28|27219.69|27219.69|0
1632755100000|2021-09-27 15:05:00|27239.62|27239.62|27243.42|27243.42|27243.42|27243.42|27229.28|27229.28|0
1632755400000|2021-09-27 15:10:00|27243.83|27243.83|27240.53|27240.53|27254.43|27254.43|27236.76|27236.76|0
1632755700000|2021-09-27 15:15:00|27251.14|27251.14|27253.83|27253.83|27254.67|27254.67|27246.35|27246.35|0
1632756000000|2021-09-27 15:20:00|27246.76|27246.76|27254.79|27254.79|27257.96|27257.96|27246.76|27246.76|0
1632756300000|2021-09-27 15:25:00|27251.25|27251.25|27252.05|27252.05|27264.38|27264.38|27239.88|27239.88|0
1632813300000|2021-09-28 07:15:00|27381.85|27381.85|27438.85|27438.85|27463.07|27463.07|27381.85|27381.85|0
1632813600000|2021-09-28 07:20:00|27438.25|27438.25|27346.56|27346.56|27438.25|27438.25|27321.82|27321.82|0
1632813900000|2021-09-28 07:25:00|27339.49|27339.49|27348.29|27348.29|27348.29|27348.29|27313.47|27313.47|0
1632814200000|2021-09-28 07:30:00|27344.76|27344.76|27364.3|27364.3|27379.13|27379.13|27325.88|27325.88|0
1632814500000|2021-09-28 07:35:00|27360.77|27360.77|27320.15|27320.15|27360.77|27360.77|27315.41|27315.41|0
1632814800000|2021-09-28 07:40:00|27313.08|27313.08|27263.18|27263.18|27313.08|27313.08|27240.17|27240.17|0
1632815100000|2021-09-28 07:45:00|27259.65|27259.65|27266.72|27266.72|27270.25|27270.25|27252.58|27252.58|0
1632815400000|2021-09-28 07:50:00|27259.65|27259.65|27241.37|27241.37|27259.65|27259.65|27217.73|27217.73|0
1632815700000|2021-09-28 07:55:00|27237.84|27237.84|27253.97|27253.97|27263.78|27263.78|27234.3|27234.3|0
1632816000000|2021-09-28 08:00:00|27253.56|27253.56|27240.36|27240.36|27257.5|27257.5|27240.36|27240.36|0
1632816300000|2021-09-28 08:05:00|27241.09|27241.09|27231.15|27231.15|27244.62|27244.62|27221.75|27221.75|0
1632816600000|2021-09-28 08:10:00|27224.08|27224.08|27200.18|27200.18|27224.08|27224.08|27181.25|27181.25|0
1632816900000|2021-09-28 08:15:00|27199.58|27199.58|27211.98|27211.98|27219.05|27219.05|27192.51|27192.51|0
1632817200000|2021-09-28 08:20:00|27215.52|27215.52|27188.72|27188.72|27215.52|27215.52|27180.93|27180.93|0
1632817500000|2021-09-28 08:25:00|27192.25|27192.25|27210.34|27210.34|27210.34|27210.34|27192.25|27192.25|0
1632817800000|2021-09-28 08:30:00|27213.87|27213.87|27244.46|27244.46|27272.04|27272.04|27213.87|27213.87|0
1632818100000|2021-09-28 08:35:00|27251.53|27251.53|27275.07|27275.07|27275.07|27275.07|27247.99|27247.99|0
1632818400000|2021-09-28 08:40:00|27271.54|27271.54|27268.83|27268.83|27284.17|27284.17|27261.76|27261.76|0
1632818700000|2021-09-28 08:45:00|27272.36|27272.36|27275.66|27275.66|27277.1|27277.1|27259.43|27259.43|0
1632819000000|2021-09-28 08:50:00|27282.73|27282.73|27316.78|27316.78|27316.78|27316.78|27282.73|27282.73|0
1632819300000|2021-09-28 08:55:00|27313.25|27313.25|27362|27362|27362|27362|27313.25|27313.25|0
1632819600000|2021-09-28 09:00:00|27369.07|27369.07|27337.57|27337.57|27369.07|27369.07|27329.77|27329.77|0
1632819900000|2021-09-28 09:05:00|27330.5|27330.5|27343.03|27343.03|27343.63|27343.63|27315.35|27315.35|0
1632820200000|2021-09-28 09:10:00|27339.49|27339.49|27333.84|27333.84|27351.52|27351.52|27326.78|27326.78|0
1632820500000|2021-09-28 09:15:00|27330.31|27330.31|27303.23|27303.23|27330.31|27330.31|27303.23|27303.23|0
1632820800000|2021-09-28 09:20:00|27299.7|27299.7|27242.94|27242.94|27299.7|27299.7|27236.28|27236.28|0
1632821100000|2021-09-28 09:25:00|27239.4|27239.4|27250.61|27250.61|27256.67|27256.67|27235.46|27235.46|0
1632821400000|2021-09-28 09:30:00|27257.68|27257.68|27250.01|27250.01|27269.49|27269.49|27235.87|27235.87|0
1632821700000|2021-09-28 09:35:00|27249.6|27249.6|27276.34|27276.34|27278.67|27278.67|27249.19|27249.19|0
1632822000000|2021-09-28 09:40:00|27279.87|27279.87|27268.14|27268.14|27292.28|27292.28|27268.14|27268.14|0
1632822300000|2021-09-28 09:45:00|27271.67|27271.67|27280.45|27280.45|27289.56|27289.56|27271.67|27271.67|0
1632822600000|2021-09-28 09:50:00|27273.38|27273.38|27262.36|27262.36|27280.26|27280.26|27262.36|27262.36|0
1632822900000|2021-09-28 09:55:00|27261.76|27261.76|27240.07|27240.07|27261.76|27261.76|27229.47|27229.47|0
1632823200000|2021-09-28 10:00:00|27233.01|27233.01|27260.99|27260.99|27260.99|27260.99|27229.47|27229.47|0
1632823500000|2021-09-28 10:05:00|27257.46|27257.46|27235.24|27235.24|27257.46|27257.46|27228.17|27228.17|0
1632823800000|2021-09-28 10:10:00|27238.77|27238.77|27248.97|27248.97|27248.97|27248.97|27234.83|27234.83|0
1632824100000|2021-09-28 10:15:00|27245.43|27245.43|27231.48|27231.48|27254.3|27254.3|27231.48|27231.48|0
1632824400000|2021-09-28 10:20:00|27232.08|27232.08|27243.48|27243.48|27264.91|27264.91|27232.08|27232.08|0
1632824700000|2021-09-28 10:25:00|27243.89|27243.89|27266.66|27266.66|27266.66|27266.66|27243.89|27243.89|0
1632825000000|2021-09-28 10:30:00|27277.26|27277.26|27307.97|27307.97|27314.42|27314.42|27277.26|27277.26|0
1632825300000|2021-09-28 10:35:00|27311.51|27311.51|27288.52|27288.52|27311.51|27311.51|27278.27|27278.27|0
1632825600000|2021-09-28 10:40:00|27284.99|27284.99|27281.64|27281.64|27285.06|27285.06|27266.9|27266.9|0
1632825900000|2021-09-28 10:45:00|27288.71|27288.71|27306.39|27306.39|27306.39|27306.39|27278.11|27278.11|0
1632826200000|2021-09-28 10:50:00|27299.32|27299.32|27281.64|27281.64|27302.85|27302.85|27281.64|27281.64|0
1632826500000|2021-09-28 10:55:00|27285.18|27285.18|27270.85|27270.85|27289.12|27289.12|27270.85|27270.85|0
1632826800000|2021-09-28 11:00:00|27274.38|27274.38|27307.59|27307.59|27307.59|27307.59|27274.38|27274.38|0
1632827100000|2021-09-28 11:05:00|27304.05|27304.05|27257.98|27257.98|27304.05|27304.05|27257.98|27257.98|0
1632827400000|2021-09-28 11:10:00|27254.44|27254.44|27270.55|27270.55|27274.08|27274.08|27253.84|27253.84|0
1632827700000|2021-09-28 11:15:00|27270.79|27270.79|27283.2|27283.2|27297.34|27297.34|27270.79|27270.79|0
1632828000000|2021-09-28 11:20:00|27279.66|27279.66|27287.93|27287.93|27295.82|27295.82|27272.18|27272.18|0
1632828300000|2021-09-28 11:25:00|27287.33|27287.33|27314.7|27314.7|27314.7|27314.7|27287.33|27287.33|0
1632828600000|2021-09-28 11:30:00|27315.3|27315.3|27303.38|27303.38|27330.53|27330.53|27303.38|27303.38|0
1632828900000|2021-09-28 11:35:00|27303.62|27303.62|27300.2|27300.2|27303.62|27303.62|27293.02|27293.02|0
1632829200000|2021-09-28 11:40:00|27303.74|27303.74|27337.38|27337.38|27339.18|27339.18|27303.74|27303.74|0
1632829500000|2021-09-28 11:45:00|27340.92|27340.92|27324.98|27324.98|27356.98|27356.98|27321.44|27321.44|0
1632829800000|2021-09-28 11:50:00|27328.51|27328.51|27318.1|27318.1|27335.53|27335.53|27318.1|27318.1|0
1632830100000|2021-09-28 11:55:00|27325.17|27325.17|27334.66|27334.66|27342.22|27342.22|27321.83|27321.83|0
1632830400000|2021-09-28 12:00:00|27331.13|27331.13|27326.58|27326.58|27331.54|27331.54|27319.51|27319.51|0
1632830700000|2021-09-28 12:05:00|27330.12|27330.12|27369.1|27369.1|27372.63|27372.63|27323.05|27323.05|0
1632831000000|2021-09-28 12:10:00|27369.7|27369.7|27370.11|27370.11|27380.3|27380.3|27362.63|27362.63|0
1632831300000|2021-09-28 12:15:00|27373.64|27373.64|27370.11|27370.11|27377.18|27377.18|27363.04|27363.04|0
1632831600000|2021-09-28 12:20:00|27373.64|27373.64|27388.38|27388.38|27391.92|27391.92|27373.64|27373.64|0
1632831900000|2021-09-28 12:25:00|27391.92|27391.92|27385.26|27385.26|27398.99|27398.99|27381.31|27381.31|0
1632832200000|2021-09-28 12:30:00|27388.79|27388.79|27388.36|27388.36|27391.42|27391.42|27385.26|27385.26|0
1632832500000|2021-09-28 12:35:00|27391.9|27391.9|27391.9|27391.9|27391.9|27391.9|27388.36|27388.36|0
1632832800000|2021-09-28 12:40:00|27395.43|27395.43|27363.11|27363.11|27395.43|27395.43|27363.11|27363.11|0
1632833100000|2021-09-28 12:45:00|27359.58|27359.58|27323|27323|27359.58|27359.58|27323|27323|0
1632833400000|2021-09-28 12:50:00|27315.93|27315.93|27327.47|27327.47|27327.47|27327.47|27312.39|27312.39|0
1632833700000|2021-09-28 12:55:00|27327.71|27327.71|27323.99|27323.99|27331.25|27331.25|27310.04|27310.04|0
1632834000000|2021-09-28 13:00:00|27320.45|27320.45|27335.43|27335.43|27338.97|27338.97|27302.18|27302.18|0
1632834300000|2021-09-28 13:05:00|27331.9|27331.9|27324.23|27324.23|27335.43|27335.43|27313.62|27313.62|0
1632834600000|2021-09-28 13:10:00|27327.76|27327.76|27356.19|27356.19|27356.19|27356.19|27327.76|27327.76|0
1632834900000|2021-09-28 13:15:00|27359.73|27359.73|27345.35|27345.35|27360.33|27360.33|27338.28|27338.28|0
1632835200000|2021-09-28 13:20:00|27338.28|27338.28|27323.42|27323.42|27345.83|27345.83|27319.88|27319.88|0
1632835500000|2021-09-28 13:25:00|27330.49|27330.49|27335.88|27335.88|27339.41|27339.41|27309.4|27309.4|0
1632835800000|2021-09-28 13:30:00|27335.28|27335.28|27378.94|27378.94|27380.87|27380.87|27317.6|27317.6|0
1632836100000|2021-09-28 13:35:00|27386.01|27386.01|27382.04|27382.04|27386.06|27386.06|27361.27|27361.27|0
1632836400000|2021-09-28 13:40:00|27371.44|27371.44|27356.31|27356.31|27380.14|27380.14|27356.31|27356.31|0
1632836700000|2021-09-28 13:45:00|27352.78|27352.78|27341.23|27341.23|27371.05|27371.05|27330.03|27330.03|0
1632837000000|2021-09-28 13:50:00|27337.7|27337.7|27358.05|27358.05|27361.58|27361.58|27322.96|27322.96|0
1632837300000|2021-09-28 13:55:00|27365.12|27365.12|27360.43|27360.43|27380.87|27380.87|27349.41|27349.41|0
1632837600000|2021-09-28 14:00:00|27356.89|27356.89|27396.09|27396.09|27396.52|27396.52|27349.82|27349.82|0
1632837900000|2021-09-28 14:05:00|27396.69|27396.69|27384.69|27384.69|27424.2|27424.2|27381.16|27381.16|0
1632838200000|2021-09-28 14:10:00|27377.62|27377.62|27369.93|27369.93|27401.09|27401.09|27357.21|27357.21|0
1632838500000|2021-09-28 14:15:00|27366.39|27366.39|27362.45|27362.45|27373.65|27373.65|27340.04|27340.04|0
1632838800000|2021-09-28 14:20:00|27358.91|27358.91|27373.41|27373.41|27379.47|27379.47|27346.86|27346.86|0
1632839100000|2021-09-28 14:25:00|27373.65|27373.65|27431.39|27431.39|27431.39|27431.39|27369.93|27369.93|0
1632839400000|2021-09-28 14:30:00|27427.86|27427.86|27406.84|27406.84|27429.66|27429.66|27399.77|27399.77|0
1632839700000|2021-09-28 14:35:00|27410.38|27410.38|27433.96|27433.96|27441.64|27441.64|27402.22|27402.22|0
1632840000000|2021-09-28 14:40:00|27430.43|27430.43|27415.89|27415.89|27452.56|27452.56|27415.89|27415.89|0
1632840300000|2021-09-28 14:45:00|27408.82|27408.82|27455.13|27455.13|27481.08|27481.08|27408.82|27408.82|0
1632840600000|2021-09-28 14:50:00|27454.53|27454.53|27463.33|27463.33|27474.54|27474.54|27446.02|27446.02|0
1632840900000|2021-09-28 14:55:00|27459.8|27459.8|27468.19|27468.19|27471.73|27471.73|27452.13|27452.13|0
1632841200000|2021-09-28 15:00:00|27471.73|27471.73|27465.74|27465.74|27479.88|27479.88|27445.78|27445.78|0
1632841500000|2021-09-28 15:05:00|27462.2|27462.2|27448.71|27448.71|27477.59|27477.59|27445.78|27445.78|0
1632841800000|2021-09-28 15:10:00|27449.31|27449.31|27455.54|27455.54|27458.48|27458.48|27449.07|27449.07|0
1632842100000|2021-09-28 15:15:00|27455.78|27455.78|27454.17|27454.17|27461|27461|27435.05|27435.05|0
1632842400000|2021-09-28 15:20:00|27450.64|27450.64|27435.65|27435.65|27465.14|27465.14|27435.65|27435.65|0
1632842700000|2021-09-28 15:25:00|27432.12|27432.12|27466.82|27466.82|27472.01|27472.01|27428.58|27428.58|0
1632899700000|2021-09-29 07:15:00|27612.06|27612.06|27629.54|27629.54|27647.21|27647.21|27604.99|27604.99|0
1632900000000|2021-09-29 07:20:00|27629.78|27629.78|27576.04|27576.04|27654.53|27654.53|27576.04|27576.04|0
1632900300000|2021-09-29 07:25:00|27576.65|27576.65|27601.48|27601.48|27601.48|27601.48|27559.38|27559.38|0
1632900600000|2021-09-29 07:30:00|27597.95|27597.95|27627.43|27627.43|27638.63|27638.63|27597.95|27597.95|0
1632900900000|2021-09-29 07:35:00|27623.89|27623.89|27630.36|27630.36|27633.9|27633.9|27598.55|27598.55|0
1632901200000|2021-09-29 07:40:00|27619.76|27619.76|27599.05|27599.05|27619.76|27619.76|27588.45|27588.45|0
1632901500000|2021-09-29 07:45:00|27598.45|27598.45|27602.59|27602.59|27613.19|27613.19|27595.52|27595.52|0
1632901800000|2021-09-29 07:50:00|27601.36|27601.36|27600.37|27600.37|27618.12|27618.12|27600.37|27600.37|0
1632902100000|2021-09-29 07:55:00|27607.44|27607.44|27600.85|27600.85|27607.44|27607.44|27582.58|27582.58|0
1632902400000|2021-09-29 08:00:00|27602.66|27602.66|27596.57|27596.57|27602.92|27602.92|27585.56|27585.56|0
1632902700000|2021-09-29 08:05:00|27593.04|27593.04|27616.58|27616.58|27616.58|27616.58|27593.04|27593.04|0
1632903000000|2021-09-29 08:10:00|27620.12|27620.12|27599.79|27599.79|27638.99|27638.99|27596.25|27596.25|0
1632903300000|2021-09-29 08:15:00|27600.39|27600.39|27574.83|27574.83|27605.54|27605.54|27574.83|27574.83|0
1632903600000|2021-09-29 08:20:00|27571.29|27571.29|27561.98|27561.98|27585.43|27585.43|27551.79|27551.79|0
1632903900000|2021-09-29 08:25:00|27565.52|27565.52|27560.37|27560.37|27569.05|27569.05|27560.37|27560.37|0
1632904200000|2021-09-29 08:30:00|27559.77|27559.77|27562.1|27562.1|27571.57|27571.57|27553.9|27553.9|0
1632904500000|2021-09-29 08:35:00|27555.03|27555.03|27558.57|27558.57|27562.1|27562.1|27551.5|27551.5|0
1632904800000|2021-09-29 08:40:00|27558.16|27558.16|27556.23|27556.23|27563.3|27563.3|27556.23|27556.23|0
1632905100000|2021-09-29 08:45:00|27555.63|27555.63|27555.63|27555.63|27559.77|27559.77|27555.63|27555.63|0
1632905400000|2021-09-29 08:50:00|27552.1|27552.1|27570.26|27570.26|27573.79|27573.79|27552.1|27552.1|0
1632905700000|2021-09-29 08:55:00|27571.46|27571.46|27629.03|27629.03|27629.03|27629.03|27571.46|27571.46|0
1632906000000|2021-09-29 09:00:00|27632.56|27632.56|27665.99|27665.99|27676.59|27676.59|27621.96|27621.96|0
1632906300000|2021-09-29 09:05:00|27662.45|27662.45|27641.24|27641.24|27662.45|27662.45|27641.24|27641.24|0
1632906600000|2021-09-29 09:10:00|27634.17|27634.17|27648.55|27648.55|27659.76|27659.76|27634.17|27634.17|0
1632906900000|2021-09-29 09:15:00|27648.96|27648.96|27634.22|27634.22|27649.18|27649.18|27627.15|27627.15|0
1632907200000|2021-09-29 09:20:00|27637.76|27637.76|27637.76|27637.76|27644.83|27644.83|27634.22|27634.22|0
1632907500000|2021-09-29 09:25:00|27634.22|27634.22|27641.29|27641.29|27651.9|27651.9|27634.22|27634.22|0
1632907800000|2021-09-29 09:30:00|27644.83|27644.83|27624.03|27624.03|27649.18|27649.18|27606.35|27606.35|0
1632908100000|2021-09-29 09:35:00|27627.56|27627.56|27625.73|27625.73|27627.56|27627.56|27604.93|27604.93|0
1632908400000|2021-09-29 09:40:00|27622.2|27622.2|27633.21|27633.21|27633.21|27633.21|27608.47|27608.47|0
1632908700000|2021-09-29 09:45:00|27636.75|27636.75|27659.41|27659.41|27660.01|27660.01|27636.75|27636.75|0
1632909000000|2021-09-29 09:50:00|27655.87|27655.87|27647|27647|27655.87|27655.87|27643.46|27643.46|0
1632909300000|2021-09-29 09:55:00|27650.53|27650.53|27653.94|27653.94|27657.48|27657.48|27646.27|27646.27|0
1632909600000|2021-09-29 10:00:00|27650.41|27650.41|27665.15|27665.15|27689.89|27689.89|27650.41|27650.41|0
1632909900000|2021-09-29 10:05:00|27672.22|27672.22|27678.28|27678.28|27678.88|27678.88|27654.54|27654.54|0
1632910200000|2021-09-29 10:10:00|27674.74|27674.74|27646.46|27646.46|27674.74|27674.74|27645.86|27645.86|0
1632910500000|2021-09-29 10:15:00|27646.22|27646.22|27641.96|27641.96|27646.22|27646.22|27641.96|27641.96|0
1632910800000|2021-09-29 10:20:00|27641.36|27641.36|27630.54|27630.54|27641.36|27641.36|27630.54|27630.54|0
1632911100000|2021-09-29 10:25:00|27627|27627|27607.72|27607.72|27627.6|27627.6|27607.72|27607.72|0
1632911400000|2021-09-29 10:30:00|27604.18|27604.18|27598.36|27598.36|27614.79|27614.79|27594.82|27594.82|0
1632911700000|2021-09-29 10:35:00|27601.89|27601.89|27607.23|27607.23|27614.9|27614.9|27591.29|27591.29|0
1632912000000|2021-09-29 10:40:00|27603.7|27603.7|27606.63|27606.63|27614.3|27614.3|27600.16|27600.16|0
1632912300000|2021-09-29 10:45:00|27607.04|27607.04|27611.78|27611.78|27611.78|27611.78|27604.11|27604.11|0
1632912600000|2021-09-29 10:50:00|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|0
1632912900000|2021-09-29 10:55:00|27611.78|27611.78|27608.24|27608.24|27618.85|27618.85|27601.17|27601.17|0
1632913200000|2021-09-29 11:00:00|27615.31|27615.31|27610.98|27610.98|27619.26|27619.26|27610.98|27610.98|0
1632913500000|2021-09-29 11:05:00|27611.59|27611.59|27622.19|27622.19|27626.33|27626.33|27611.59|27611.59|0
1632913800000|2021-09-29 11:10:00|27629.26|27629.26|27630.46|27630.46|27633.4|27633.4|27626.33|27626.33|0
1632914100000|2021-09-29 11:15:00|27629.86|27629.86|27626.33|27626.33|27633.4|27633.4|27608.05|27608.05|0
1632914400000|2021-09-29 11:20:00|27629.86|27629.86|27636.93|27636.93|27641.07|27641.07|27629.86|27629.86|0
1632914700000|2021-09-29 11:25:00|27640.47|27640.47|27650.95|27650.95|27650.95|27650.95|27629.86|27629.86|0
1632915000000|2021-09-29 11:30:00|27647.41|27647.41|27670.31|27670.31|27680.43|27680.43|27642.86|27642.86|0
1632915300000|2021-09-29 11:35:00|27671.13|27671.13|27648.78|27648.78|27678.19|27678.19|27648.78|27648.78|0
1632915600000|2021-09-29 11:40:00|27652.31|27652.31|27668.42|27668.42|27668.42|27668.42|27652.31|27652.31|0
1632915900000|2021-09-29 11:45:00|27668.67|27668.67|27647.46|27647.46|27679.87|27679.87|27643.92|27643.92|0
1632916200000|2021-09-29 11:50:00|27650.99|27650.99|27662.2|27662.2|27662.2|27662.2|27647.46|27647.46|0
1632916500000|2021-09-29 11:55:00|27658.66|27658.66|27658.55|27658.55|27662.2|27662.2|27658.55|27658.55|0
1632916800000|2021-09-29 12:00:00|27662.08|27662.08|27659.75|27659.75|27673.89|27673.89|27649.14|27649.14|0
1632917100000|2021-09-29 12:05:00|27659.15|27659.15|27646.47|27646.47|27659.15|27659.15|27643.18|27643.18|0
1632917400000|2021-09-29 12:10:00|27645.99|27645.99|27635.67|27635.67|27653.41|27653.41|27628.6|27628.6|0
1632917700000|2021-09-29 12:15:00|27635.06|27635.06|27633.81|27633.81|27635.06|27635.06|27626.14|27626.14|0
1632918000000|2021-09-29 12:20:00|27630.28|27630.28|27626.14|27626.14|27630.28|27630.28|27626.14|27626.14|0
1632918300000|2021-09-29 12:25:00|27625.73|27625.73|27629.02|27629.02|27629.02|27629.02|27621.35|27621.35|0
1632918600000|2021-09-29 12:30:00|27632.56|27632.56|27608.42|27608.42|27639.63|27639.63|27608.42|27608.42|0
1632918900000|2021-09-29 12:35:00|27607.93|27607.93|27596.92|27596.92|27615|27615|27593.38|27593.38|0
1632919200000|2021-09-29 12:40:00|27600.45|27600.45|27585.13|27585.13|27600.45|27600.45|27570.75|27570.75|0
1632919500000|2021-09-29 12:45:00|27592.2|27592.2|27593.21|27593.21|27600.28|27600.28|27592.2|27592.2|0
1632919800000|2021-09-29 12:50:00|27596.75|27596.75|27608.75|27608.75|27608.75|27608.75|27596.34|27596.34|0
1632920100000|2021-09-29 12:55:00|27605.21|27605.21|27609.66|27609.66|27609.66|27609.66|27598.14|27598.14|0
1632920400000|2021-09-29 13:00:00|27606.13|27606.13|27604.63|27604.63|27609.25|27609.25|27597.56|27597.56|0
1632920700000|2021-09-29 13:05:00|27608.17|27608.17|27587.37|27587.37|27608.17|27608.17|27586.36|27586.36|0
1632921000000|2021-09-29 13:10:00|27589.14|27589.14|27600.5|27600.5|27603.19|27603.19|27587.37|27587.37|0
1632921300000|2021-09-29 13:15:00|27596.97|27596.97|27592.06|27592.06|27604.04|27604.04|27589.9|27589.9|0
1632921600000|2021-09-29 13:20:00|27584.99|27584.99|27605.48|27605.48|27606.08|27606.08|27584.99|27584.99|0
1632921900000|2021-09-29 13:25:00|27601.95|27601.95|27606.73|27606.73|27606.73|27606.73|27590.98|27590.98|0
1632922200000|2021-09-29 13:30:00|27603.2|27603.2|27555.92|27555.92|27606.73|27606.73|27555.92|27555.92|0
1632922500000|2021-09-29 13:35:00|27562.99|27562.99|27566.98|27566.98|27570.66|27570.66|27547.46|27547.46|0
1632922800000|2021-09-29 13:40:00|27574.05|27574.05|27513.13|27513.13|27579.08|27579.08|27513.13|27513.13|0
1632923100000|2021-09-29 13:45:00|27509.59|27509.59|27521.44|27521.44|27521.44|27521.44|27477.17|27477.17|0
1632923400000|2021-09-29 13:50:00|27517.91|27517.91|27529.84|27529.84|27536.91|27536.91|27503.29|27503.29|0
1632923700000|2021-09-29 13:55:00|27529.36|27529.36|27548.59|27548.59|27552.37|27552.37|27529.36|27529.36|0
1632924000000|2021-09-29 14:00:00|27552.13|27552.13|27575.86|27575.86|27575.86|27575.86|27552.13|27552.13|0
1632924300000|2021-09-29 14:05:00|27572.33|27572.33|27587.12|27587.12|27587.12|27587.12|27568.8|27568.8|0
1632924600000|2021-09-29 14:10:00|27583.59|27583.59|27579.86|27579.86|27587.12|27587.12|27561.34|27561.34|0
1632924900000|2021-09-29 14:15:00|27580.46|27580.46|27593.9|27593.9|27605.61|27605.61|27580.46|27580.46|0
1632925200000|2021-09-29 14:20:00|27597.44|27597.44|27589.69|27589.69|27609.65|27609.65|27589.09|27589.09|0
1632925500000|2021-09-29 14:25:00|27590.29|27590.29|27595.63|27595.63|27607.84|27607.84|27590.29|27590.29|0
1632925800000|2021-09-29 14:30:00|27599.16|27599.16|27601.97|27601.97|27619.65|27619.65|27598.44|27598.44|0
1632926100000|2021-09-29 14:35:00|27605.51|27605.51|27610.73|27610.73|27624.19|27624.19|27600.72|27600.72|0
1632926400000|2021-09-29 14:40:00|27611.14|27611.14|27618.69|27618.69|27618.81|27618.81|27608.2|27608.2|0
1632926700000|2021-09-29 14:45:00|27625.76|27625.76|27654.28|27654.28|27654.28|27654.28|27622.22|27622.22|0
1632927000000|2021-09-29 14:50:00|27650.75|27650.75|27666.09|27666.09|27666.09|27666.09|27647.21|27647.21|0
1632927300000|2021-09-29 14:55:00|27669.62|27669.62|27662.38|27662.38|27683.76|27683.76|27651.78|27651.78|0
1632927600000|2021-09-29 15:00:00|27662.79|27662.79|27659.93|27659.93|27680.54|27680.54|27656.4|27656.4|0
1632927900000|2021-09-29 15:05:00|27663.47|27663.47|27674.43|27674.43|27678.81|27678.81|27663.47|27663.47|0
1632928200000|2021-09-29 15:10:00|27670.9|27670.9|27674.62|27674.62|27681.69|27681.69|27670.49|27670.49|0
1632928500000|2021-09-29 15:15:00|27678.16|27678.16|27689.61|27689.61|27689.61|27689.61|27674.62|27674.62|0
1632928800000|2021-09-29 15:20:00|27690.02|27690.02|27701.22|27701.22|27701.22|27701.22|27689.41|27689.41|0
1632929100000|2021-09-29 15:25:00|27704.76|27704.76|27685.44|27685.44|27708.89|27708.89|27681.9|27681.9|0
1632986100000|2021-09-30 07:15:00|28164.08|28164.08|28211.31|28211.31|28221.89|28221.89|28164.08|28164.08|0
1632986400000|2021-09-30 07:20:00|28212.28|28212.28|28241.32|28241.32|28244.85|28244.85|28196.93|28196.93|0
1632986700000|2021-09-30 07:25:00|28234.25|28234.25|28319.56|28319.56|28349.58|28349.58|28221.91|28221.91|0
1632987000000|2021-09-30 07:30:00|28316.03|28316.03|28333.4|28333.4|28333.4|28333.4|28300.69|28300.69|0
1632987300000|2021-09-30 07:35:00|28333.64|28333.64|28347.4|28347.4|28365.07|28365.07|28285.47|28285.47|0
1632987600000|2021-09-30 07:40:00|28343.86|28343.86|28320.85|28320.85|28343.86|28343.86|28310.85|28310.85|0
1632987900000|2021-09-30 07:45:00|28320.44|28320.44|28375.79|28375.79|28394.29|28394.29|28319.84|28319.84|0
1632988200000|2021-09-30 07:50:00|28368.72|28368.72|28346.12|28346.12|28379.14|28379.14|28333.18|28333.18|0
1632988500000|2021-09-30 07:55:00|28342.59|28342.59|28366.51|28366.51|28392.07|28392.07|28335.52|28335.52|0
1632988800000|2021-09-30 08:00:00|28367.74|28367.74|28393.66|28393.66|28400.73|28400.73|28356.41|28356.41|0
1632989100000|2021-09-30 08:05:00|28397.2|28397.2|28388.95|28388.95|28418.41|28418.41|28375.01|28375.01|0
1632989400000|2021-09-30 08:10:00|28392.49|28392.49|28377.34|28377.34|28400.16|28400.16|28370.68|28370.68|0
1632989700000|2021-09-30 08:15:00|28370.27|28370.27|28312.98|28312.98|28370.27|28370.27|28305.91|28305.91|0
1632990000000|2021-09-30 08:20:00|28309.45|28309.45|28294.28|28294.28|28309.62|28309.62|28291.94|28291.94|0
1632990300000|2021-09-30 08:25:00|28294.88|28294.88|28257.82|28257.82|28313.37|28313.37|28256.81|28256.81|0
1632990600000|2021-09-30 08:30:00|28264.89|28264.89|28292.38|28292.38|28303.59|28303.59|28261.36|28261.36|0
1632990900000|2021-09-30 08:35:00|28292.98|28292.98|28247.03|28247.03|28296.52|28296.52|28232.48|28232.48|0
1632991200000|2021-09-30 08:40:00|28245.22|28245.22|28234.62|28234.62|28245.83|28245.83|28234.62|28234.62|0
1632991500000|2021-09-30 08:45:00|28234.38|28234.38|28239.54|28239.54|28257.22|28257.22|28230.77|28230.77|0
1632991800000|2021-09-30 08:50:00|28239.78|28239.78|28247.46|28247.46|28257.87|28257.87|28239.78|28239.78|0
1632992100000|2021-09-30 08:55:00|28243.92|28243.92|28265.86|28265.86|28265.86|28265.86|28233.32|28233.32|0
1632992400000|2021-09-30 09:00:00|28269.39|28269.39|28289.55|28289.55|28307.46|28307.46|28269.39|28269.39|0
1632992700000|2021-09-30 09:05:00|28286.01|28286.01|28245.28|28245.28|28293.08|28293.08|28244.87|28244.87|0
1632993000000|2021-09-30 09:10:00|28241.74|28241.74|28243.74|28243.74|28261.75|28261.75|28233.13|28233.13|0
1632993300000|2021-09-30 09:15:00|28236.67|28236.67|28230.46|28230.46|28240.2|28240.2|28230.46|28230.46|0
1632993600000|2021-09-30 09:20:00|28234|28234|28227.24|28227.24|28236.52|28236.52|28223.7|28223.7|0
1632993900000|2021-09-30 09:25:00|28223.7|28223.7|28139.13|28139.13|28227.24|28227.24|28127.92|28127.92|0
1632994200000|2021-09-30 09:30:00|28143.26|28143.26|28142.66|28142.66|28168.83|28168.83|28135.59|28135.59|0
1632994500000|2021-09-30 09:35:00|28146.2|28146.2|28127.44|28127.44|28149.73|28149.73|28127.44|28127.44|0
1632994800000|2021-09-30 09:40:00|28123.9|28123.9|28089.37|28089.37|28123.9|28123.9|28074.65|28074.65|0
1632995100000|2021-09-30 09:45:00|28085.83|28085.83|28074.14|28074.14|28102.24|28102.24|28068.16|28068.16|0
1632995400000|2021-09-30 09:50:00|28084.75|28084.75|28102.18|28102.18|28105.71|28105.71|28077.68|28077.68|0
1632995700000|2021-09-30 09:55:00|28103|28103|28082.63|28082.63|28103|28103|28081.91|28081.91|0
1632996000000|2021-09-30 10:00:00|28082.87|28082.87|28092.93|28092.93|28110.84|28110.84|28082.87|28082.87|0
1632996300000|2021-09-30 10:05:00|28092.68|28092.68|28113.48|28113.48|28114.08|28114.08|28092.68|28092.68|0
1632996600000|2021-09-30 10:10:00|28117.01|28117.01|28128.41|28128.41|28136.73|28136.73|28105.4|28105.4|0
1632996900000|2021-09-30 10:15:00|28135.48|28135.48|28139.3|28139.3|28146.08|28146.08|28124.46|28124.46|0
1632997200000|2021-09-30 10:20:00|28140.5|28140.5|28121.98|28121.98|28151.11|28151.11|28121.98|28121.98|0
1632997500000|2021-09-30 10:25:00|28125.51|28125.51|28132.23|28132.23|28136.84|28136.84|28125.51|28125.51|0
1632997800000|2021-09-30 10:30:00|28128.69|28128.69|28150.43|28150.43|28150.43|28150.43|28125.32|28125.32|0
1632998100000|2021-09-30 10:35:00|28146.89|28146.89|28130.78|28130.78|28153.96|28153.96|28121.98|28121.98|0
1632998400000|2021-09-30 10:40:00|28134.32|28134.32|28156.54|28156.54|28156.54|28156.54|28134.32|28134.32|0
1632998700000|2021-09-30 10:45:00|28160.07|28160.07|28174.58|28174.58|28178.11|28178.11|28155.48|28155.48|0
1632999000000|2021-09-30 10:50:00|28174.17|28174.17|28173.8|28173.8|28181.36|28181.36|28170.15|28170.15|0
1632999300000|2021-09-30 10:55:00|28177.34|28177.34|28180.46|28180.46|28184.41|28184.41|28176.93|28176.93|0
1632999600000|2021-09-30 11:00:00|28184|28184|28189.51|28189.51|28201.91|28201.91|28183.51|28183.51|0
1632999900000|2021-09-30 11:05:00|28189.02|28189.02|28185.85|28185.85|28200.23|28200.23|28185.85|28185.85|0
1633000200000|2021-09-30 11:10:00|28178.78|28178.78|28196.21|28196.21|28196.21|28196.21|28171.46|28171.46|0
1633000500000|2021-09-30 11:15:00|28196.81|28196.81|28225.28|28225.28|28225.28|28225.28|28154.46|28154.46|0
1633000800000|2021-09-30 11:20:00|28221.75|28221.75|28211.09|28211.09|28221.75|28221.75|28207.2|28207.2|0
1633001100000|2021-09-30 11:25:00|28214.63|28214.63|28214.39|28214.39|28218.16|28218.16|28210.85|28210.85|0
1633001400000|2021-09-30 11:30:00|28210.85|28210.85|28243.07|28243.07|28243.07|28243.07|28207.32|28207.32|0
1633001700000|2021-09-30 11:35:00|28241.87|28241.87|28221.63|28221.63|28244.21|28244.21|28221.63|28221.63|0
1633002000000|2021-09-30 11:40:00|28225.16|28225.16|28199.46|28199.46|28225.4|28225.4|28192.39|28192.39|0
1633002300000|2021-09-30 11:45:00|28195.92|28195.92|28210.83|28210.83|28210.83|28210.83|28188.37|28188.37|0
1633002600000|2021-09-30 11:50:00|28214.37|28214.37|28216.16|28216.16|28216.65|28216.65|28198.01|28198.01|0
1633002900000|2021-09-30 11:55:00|28219.7|28219.7|28223.16|28223.16|28226.69|28226.69|28212.15|28212.15|0
1633003200000|2021-09-30 12:00:00|28219.63|28219.63|28224.36|28224.36|28234.97|28234.97|28213.16|28213.16|0
1633003500000|2021-09-30 12:05:00|28220.83|28220.83|28217.3|28217.3|28224.97|28224.97|28210.23|28210.23|0
1633003800000|2021-09-30 12:10:00|28213.77|28213.77|28224.97|28224.97|28224.97|28224.97|28210.83|28210.83|0
1633004100000|2021-09-30 12:15:00|28225.38|28225.38|28190.44|28190.44|28228.92|28228.92|28186.91|28186.91|0
1633004400000|2021-09-30 12:20:00|28190.03|28190.03|28211.43|28211.43|28211.43|28211.43|28189.62|28189.62|0
1633004700000|2021-09-30 12:25:00|28211.02|28211.02|28219.75|28219.75|28231.56|28231.56|28210.54|28210.54|0
1633005000000|2021-09-30 12:30:00|28223.29|28223.29|28241.93|28241.93|28242.53|28242.53|28223.29|28223.29|0
1633005300000|2021-09-30 12:35:00|28238.39|28238.39|28249.46|28249.46|28261.75|28261.75|28238.39|28238.39|0
1633005600000|2021-09-30 12:40:00|28245.92|28245.92|28249.58|28249.58|28253.35|28253.35|28245.68|28245.68|0
1633005900000|2021-09-30 12:45:00|28250.18|28250.18|28261.79|28261.79|28261.79|28261.79|28246.64|28246.64|0
1633006200000|2021-09-30 12:50:00|28268.86|28268.86|28248.37|28248.37|28268.86|28268.86|28238.37|28238.37|0
1633006500000|2021-09-30 12:55:00|28247.77|28247.77|28241.75|28241.75|28252.35|28252.35|28237.24|28237.24|0
1633006800000|2021-09-30 13:00:00|28245.28|28245.28|28221.86|28221.86|28248.82|28248.82|28221.86|28221.86|0
1633007100000|2021-09-30 13:05:00|28225.39|28225.39|28224|28224|28236.21|28236.21|28213.34|28213.34|0
1633007400000|2021-09-30 13:10:00|28227.54|28227.54|28254.19|28254.19|28254.19|28254.19|28227.54|28227.54|0
1633007700000|2021-09-30 13:15:00|28253.94|28253.94|28233.46|28233.46|28254.54|28254.54|28232.13|28232.13|0
1633008000000|2021-09-30 13:20:00|28229.92|28229.92|28219.75|28219.75|28234.49|28234.49|28219.51|28219.51|0
1633008300000|2021-09-30 13:25:00|28216.22|28216.22|28176.55|28176.55|28219.75|28219.75|28162.41|28162.41|0
1633008600000|2021-09-30 13:30:00|28180.08|28180.08|28157.75|28157.75|28180.08|28180.08|28120.18|28120.18|0
1633008900000|2021-09-30 13:35:00|28161.28|28161.28|28112.44|28112.44|28161.28|28161.28|28102.87|28102.87|0
1633009200000|2021-09-30 13:40:00|28108.9|28108.9|28114.55|28114.55|28119.51|28119.51|28085.67|28085.67|0
1633009500000|2021-09-30 13:45:00|28118.09|28118.09|28114.78|28114.78|28129.47|28129.47|28093.32|28093.32|0
1633009800000|2021-09-30 13:50:00|28115.38|28115.38|28125.82|28125.82|28139.12|28139.12|28108.72|28108.72|0
1633010100000|2021-09-30 13:55:00|28126.42|28126.42|28060.84|28060.84|28126.42|28126.42|28060.84|28060.84|0
1633010400000|2021-09-30 14:00:00|28057.3|28057.3|28082.26|28082.26|28098.69|28098.69|28053.77|28053.77|0
1633010700000|2021-09-30 14:05:00|28085.8|28085.8|28067.93|28067.93|28107.61|28107.61|28052.83|28052.83|0
1633011000000|2021-09-30 14:10:00|28071.47|28071.47|27971.96|27971.96|28071.47|28071.47|27968.42|27968.42|0
1633011300000|2021-09-30 14:15:00|27975.49|27975.49|27967.36|27967.36|27979.03|27979.03|27951.44|27951.44|0
1633011600000|2021-09-30 14:20:00|27970.9|27970.9|27973.81|27973.81|27989.75|27989.75|27967.36|27967.36|0
1633011900000|2021-09-30 14:25:00|27973.21|27973.21|28023.59|28023.59|28023.59|28023.59|27973.21|27973.21|0
1633012200000|2021-09-30 14:30:00|28020.05|28020.05|28034.07|28034.07|28037.61|28037.61|27993.81|27993.81|0
1633012500000|2021-09-30 14:35:00|28030.54|28030.54|28045.88|28045.88|28049.42|28049.42|28025.99|28025.99|0
1633012800000|2021-09-30 14:40:00|28045.64|28045.64|27969.55|27969.55|28045.64|28045.64|27969.55|27969.55|0
1633013100000|2021-09-30 14:45:00|27973.09|27973.09|27974.89|27974.89|27996.1|27996.1|27969.55|27969.55|0
1633013400000|2021-09-30 14:50:00|27967.82|27967.82|27907.14|27907.14|27967.82|27967.82|27907.14|27907.14|0
1633013700000|2021-09-30 14:55:00|27910.68|27910.68|27920.27|27920.27|27920.27|27920.27|27871.8|27871.8|0
1633014000000|2021-09-30 15:00:00|27916.74|27916.74|27910.15|27910.15|27923.81|27923.81|27902.24|27902.24|0
1633014300000|2021-09-30 15:05:00|27913.69|27913.69|27921|27921|27932.86|27932.86|27899.84|27899.84|0
1633014600000|2021-09-30 15:10:00|27924.53|27924.53|27917.87|27917.87|27928.48|27928.48|27903.73|27903.73|0
1633014900000|2021-09-30 15:15:00|27921.41|27921.41|27939.81|27939.81|27939.81|27939.81|27914.34|27914.34|0
1633015200000|2021-09-30 15:20:00|27936.27|27936.27|27916.98|27916.98|27936.27|27936.27|27913.45|27913.45|0
1633015500000|2021-09-30 15:25:00|27920.52|27920.52|27976.19|27976.19|27976.19|27976.19|27908.71|27908.71|0
1633072500000|2021-10-01 07:15:00|27729.81|27729.81|27680.45|27680.45|27729.81|27729.81|27663.49|27663.49|0
1633072800000|2021-10-01 07:20:00|27676.91|27676.91|27706.93|27706.93|27710.46|27710.46|27651.06|27651.06|0
1633073100000|2021-10-01 07:25:00|27714|27714|27792.44|27792.44|27808.91|27808.91|27696.32|27696.32|0
1633073400000|2021-10-01 07:30:00|27799.51|27799.51|27778.24|27778.24|27805.92|27805.92|27768.43|27768.43|0
1633073700000|2021-10-01 07:35:00|27779.45|27779.45|27780.58|27780.58|27793.59|27793.59|27766.44|27766.44|0
1633074000000|2021-10-01 07:40:00|27777.05|27777.05|27784.72|27784.72|27810.28|27810.28|27777.05|27777.05|0
1633074300000|2021-10-01 07:45:00|27781.18|27781.18|27729.29|27729.29|27781.18|27781.18|27716.06|27716.06|0
1633074600000|2021-10-01 07:50:00|27732.82|27732.82|27796.64|27796.64|27796.64|27796.64|27732.82|27732.82|0
1633074900000|2021-10-01 07:55:00|27789.57|27789.57|27741.82|27741.82|27814.02|27814.02|27741.82|27741.82|0
1633075200000|2021-10-01 08:00:00|27748.89|27748.89|27742.06|27742.06|27759.97|27759.97|27723.31|27723.31|0
1633075500000|2021-10-01 08:05:00|27734.99|27734.99|27729.38|27729.38|27734.99|27734.99|27704.63|27704.63|0
1633075800000|2021-10-01 08:10:00|27725.84|27725.84|27702.65|27702.65|27732.54|27732.54|27699.12|27699.12|0
1633076100000|2021-10-01 08:15:00|27699.12|27699.12|27687.91|27687.91|27720.33|27720.33|27687.91|27687.91|0
1633076400000|2021-10-01 08:20:00|27687.5|27687.5|27720.03|27720.03|27722.73|27722.73|27672.64|27672.64|0
1633076700000|2021-10-01 08:25:00|27716.5|27716.5|27719.62|27719.62|27730.23|27730.23|27704.69|27704.69|0
1633077000000|2021-10-01 08:30:00|27723.16|27723.16|27687.74|27687.74|27731.05|27731.05|27687.74|27687.74|0
1633077300000|2021-10-01 08:35:00|27691.28|27691.28|27670.14|27670.14|27691.76|27691.76|27663.48|27663.48|0
1633077600000|2021-10-01 08:40:00|27677.21|27677.21|27683.15|27683.15|27683.15|27683.15|27661.34|27661.34|0
1633077900000|2021-10-01 08:45:00|27690.22|27690.22|27670.87|27670.87|27690.22|27690.22|27663.32|27663.32|0
1633078200000|2021-10-01 08:50:00|27667.34|27667.34|27658.66|27658.66|27676.33|27676.33|27658.66|27658.66|0
1633078500000|2021-10-01 08:55:00|27651.59|27651.59|27715.28|27715.28|27724.09|27724.09|27644.52|27644.52|0
1633078800000|2021-10-01 09:00:00|27716.1|27716.1|27701.17|27701.17|27716.1|27716.1|27687.82|27687.82|0
1633079100000|2021-10-01 09:05:00|27694.1|27694.1|27698.43|27698.43|27709.03|27709.03|27687.03|27687.03|0
1633079400000|2021-10-01 09:10:00|27701.96|27701.96|27721.28|27721.28|27734.22|27734.22|27701.96|27701.96|0
1633079700000|2021-10-01 09:15:00|27707.14|27707.14|27705.87|27705.87|27715.82|27715.82|27700.48|27700.48|0
1633080000000|2021-10-01 09:20:00|27706.47|27706.47|27688.96|27688.96|27706.64|27706.64|27688.96|27688.96|0
1633080300000|2021-10-01 09:25:00|27699.57|27699.57|27716.83|27716.83|27716.83|27716.83|27673.21|27673.21|0
1633080600000|2021-10-01 09:30:00|27713.3|27713.3|27715.32|27715.32|27734.51|27734.51|27706.23|27706.23|0
1633080900000|2021-10-01 09:35:00|27718.85|27718.85|27715.19|27715.19|27722.39|27722.39|27704.72|27704.72|0
1633081200000|2021-10-01 09:40:00|27718.73|27718.73|27660.46|27660.46|27718.73|27718.73|27660.46|27660.46|0
1633081500000|2021-10-01 09:45:00|27660.87|27660.87|27625.14|27625.14|27668.54|27668.54|27618.26|27618.26|0
1633081800000|2021-10-01 09:50:00|27625.55|27625.55|27638.59|27638.59|27638.59|27638.59|27607.88|27607.88|0
1633082100000|2021-10-01 09:55:00|27635.05|27635.05|27653.14|27653.14|27660.21|27660.21|27631.52|27631.52|0
1633082400000|2021-10-01 10:00:00|27656.67|27656.67|27654.77|27654.77|27676.18|27676.18|27647.71|27647.71|0
1633082700000|2021-10-01 10:05:00|27658.31|27658.31|27675.98|27675.98|27683.05|27683.05|27651.24|27651.24|0
1633083000000|2021-10-01 10:10:00|27675.38|27675.38|27676.66|27676.66|27678.92|27678.92|27630.53|27630.53|0
1633083300000|2021-10-01 10:15:00|27677.86|27677.86|27629.45|27629.45|27677.86|27677.86|27626.92|27626.92|0
1633083600000|2021-10-01 10:20:00|27632.98|27632.98|27586.83|27586.83|27632.98|27632.98|27586.83|27586.83|0
1633083900000|2021-10-01 10:25:00|27579.76|27579.76|27532.77|27532.77|27580.17|27580.17|27529.24|27529.24|0
1633084200000|2021-10-01 10:30:00|27532.17|27532.17|27527.31|27527.31|27548.52|27548.52|27527.31|27527.31|0
1633084500000|2021-10-01 10:35:00|27520.24|27520.24|27507.84|27507.84|27520.24|27520.24|27489.56|27489.56|0
1633084800000|2021-10-01 10:40:00|27504.3|27504.3|27482.37|27482.37|27507.84|27507.84|27463.08|27463.08|0
1633085100000|2021-10-01 10:45:00|27475.3|27475.3|27445|27445|27475.3|27475.3|27427.14|27427.14|0
1633085400000|2021-10-01 10:50:00|27441.47|27441.47|27420.26|27420.26|27441.47|27441.47|27413.19|27413.19|0
1633085700000|2021-10-01 10:55:00|27424.39|27424.39|27448.22|27448.22|27463.69|27463.69|27424.39|27424.39|0
1633086000000|2021-10-01 11:00:00|27458.83|27458.83|27421.02|27421.02|27458.83|27458.83|27411.02|27411.02|0
1633086300000|2021-10-01 11:05:00|27422.23|27422.23|27412.41|27412.41|27422.23|27422.23|27389.81|27389.81|0
1633086600000|2021-10-01 11:10:00|27408.88|27408.88|27521.59|27521.59|27521.59|27521.59|27408.88|27408.88|0
1633086900000|2021-10-01 11:15:00|27514.53|27514.53|27479.18|27479.18|27514.53|27514.53|27467.37|27467.37|0
1633087200000|2021-10-01 11:20:00|27475.64|27475.64|27445.58|27445.58|27475.64|27475.64|27443.73|27443.73|0
1633087500000|2021-10-01 11:25:00|27449.12|27449.12|27459.22|27459.22|27469.22|27469.22|27449.12|27449.12|0
1633087800000|2021-10-01 11:30:00|27462.75|27462.75|27465.33|27465.33|27484.09|27484.09|27462.56|27462.56|0
1633088100000|2021-10-01 11:35:00|27468.86|27468.86|27481.27|27481.27|27487.74|27487.74|27464.92|27464.92|0
1633088400000|2021-10-01 11:40:00|27481.68|27481.68|27503.6|27503.6|27503.6|27503.6|27481.68|27481.68|0
1633088700000|2021-10-01 11:45:00|27510.67|27510.67|27496.55|27496.55|27514.2|27514.2|27493.18|27493.18|0
1633089000000|2021-10-01 11:50:00|27493.02|27493.02|27490.35|27490.35|27505.07|27505.07|27478.88|27478.88|0
1633089300000|2021-10-01 11:55:00|27497.42|27497.42|27466.26|27466.26|27497.42|27497.42|27466.01|27466.01|0
1633089600000|2021-10-01 12:00:00|27473.33|27473.33|27468.85|27468.85|27487.66|27487.66|27467.65|27467.65|0
1633089900000|2021-10-01 12:05:00|27465.31|27465.31|27468.44|27468.44|27479.45|27479.45|27457.04|27457.04|0
1633090200000|2021-10-01 12:10:00|27471.97|27471.97|27483.64|27483.64|27487.18|27487.18|27460.77|27460.77|0
1633090500000|2021-10-01 12:15:00|27487.18|27487.18|27539.36|27539.36|27543.61|27543.61|27487.18|27487.18|0
1633090800000|2021-10-01 12:20:00|27539.77|27539.77|27552.44|27552.44|27558.29|27558.29|27539.77|27539.77|0
1633091100000|2021-10-01 12:25:00|27553.04|27553.04|27529.5|27529.5|27553.04|27553.04|27521.23|27521.23|0
1633091400000|2021-10-01 12:30:00|27533.04|27533.04|27500.93|27500.93|27540.11|27540.11|27500.93|27500.93|0
1633091700000|2021-10-01 12:35:00|27497.39|27497.39|27518.07|27518.07|27518.07|27518.07|27487.39|27487.39|0
1633092000000|2021-10-01 12:40:00|27521.6|27521.6|27553.42|27553.42|27559.89|27559.89|27517.06|27517.06|0
1633092300000|2021-10-01 12:45:00|27552.22|27552.22|27550.09|27550.09|27564.23|27564.23|27538.89|27538.89|0
1633092600000|2021-10-01 12:50:00|27546.56|27546.56|27543.52|27543.52|27571.3|27571.3|27541.18|27541.18|0
1633092900000|2021-10-01 12:55:00|27542.92|27542.92|27525.87|27525.87|27542.92|27542.92|27522.33|27522.33|0
1633093200000|2021-10-01 13:00:00|27532.94|27532.94|27561.46|27561.46|27576.8|27576.8|27530.24|27530.24|0
1633093500000|2021-10-01 13:05:00|27557.92|27557.92|27591.54|27591.54|27591.54|27591.54|27557.92|27557.92|0
1633093800000|2021-10-01 13:10:00|27590.94|27590.94|27574.13|27574.13|27594.69|27594.69|27572.9|27572.9|0
1633094100000|2021-10-01 13:15:00|27574.54|27574.54|27578.92|27578.92|27582.21|27582.21|27565.26|27565.26|0
1633094400000|2021-10-01 13:20:00|27575.39|27575.39|27546.1|27546.1|27576.59|27576.59|27542.56|27542.56|0
1633094700000|2021-10-01 13:25:00|27542.56|27542.56|27549.63|27549.63|27550.23|27550.23|27518.42|27518.42|0
1633095000000|2021-10-01 13:30:00|27556.7|27556.7|27581.72|27581.72|27592.87|27592.87|27548|27548|0
1633095300000|2021-10-01 13:35:00|27588.79|27588.79|27578.79|27578.79|27602.33|27602.33|27565.18|27565.18|0
1633095600000|2021-10-01 13:40:00|27578.38|27578.38|27537.93|27537.93|27599.59|27599.59|27537.93|27537.93|0
1633095900000|2021-10-01 13:45:00|27537.33|27537.33|27540.04|27540.04|27547.11|27547.11|27487.74|27487.74|0
1633096200000|2021-10-01 13:50:00|27536.51|27536.51|27503.52|27503.52|27543.58|27543.58|27482.97|27482.97|0
1633096500000|2021-10-01 13:55:00|27503.93|27503.93|27486.5|27486.5|27517.47|27517.47|27472.36|27472.36|0
1633096800000|2021-10-01 14:00:00|27497.1|27497.1|27490.61|27490.61|27522.43|27522.43|27462.04|27462.04|0
1633097100000|2021-10-01 14:05:00|27494.15|27494.15|27518.29|27518.29|27529.37|27529.37|27469.93|27469.93|0
1633097400000|2021-10-01 14:10:00|27514.76|27514.76|27519.52|27519.52|27558.19|27558.19|27514.76|27514.76|0
1633097700000|2021-10-01 14:15:00|27523.06|27523.06|27517.54|27517.54|27533.66|27533.66|27499.02|27499.02|0
1633098000000|2021-10-01 14:20:00|27521.08|27521.08|27418.35|27418.35|27521.08|27521.08|27418.35|27418.35|0
1633098300000|2021-10-01 14:25:00|27414.81|27414.81|27353.95|27353.95|27414.81|27414.81|27353.95|27353.95|0
1633098600000|2021-10-01 14:30:00|27350.41|27350.41|27332.45|27332.45|27370.42|27370.42|27315.98|27315.98|0
1633098900000|2021-10-01 14:35:00|27328.92|27328.92|27359.05|27359.05|27363.07|27363.07|27328.92|27328.92|0
1633099200000|2021-10-01 14:40:00|27362.58|27362.58|27346.61|27346.61|27384.39|27384.39|27336.42|27336.42|0
1633099500000|2021-10-01 14:45:00|27350.15|27350.15|27343.49|27343.49|27350.15|27350.15|27316.72|27316.72|0
1633099800000|2021-10-01 14:50:00|27339.95|27339.95|27313.22|27313.22|27339.95|27339.95|27306.94|27306.94|0
1633100100000|2021-10-01 14:55:00|27309.68|27309.68|27368.58|27368.58|27368.58|27368.58|27298.48|27298.48|0
1633100400000|2021-10-01 15:00:00|27372.11|27372.11|27358.5|27358.5|27398.47|27398.47|27358.5|27358.5|0
1633100700000|2021-10-01 15:05:00|27362.03|27362.03|27363.96|27363.96|27379.71|27379.71|27352.75|27352.75|0
1633101000000|2021-10-01 15:10:00|27367.49|27367.49|27458.06|27458.06|27459.93|27459.93|27367.49|27367.49|0
1633101300000|2021-10-01 15:15:00|27468.66|27468.66|27467.63|27467.63|27472.2|27472.2|27449.79|27449.79|0
1633101600000|2021-10-01 15:20:00|27471.16|27471.16|27459.91|27459.91|27474.7|27474.7|27455.77|27455.77|0
1633101900000|2021-10-01 15:25:00|27460.15|27460.15|27390.73|27390.73|27483.16|27483.16|27383.66|27383.66|0
1633936500000|2021-10-11 07:15:00|27584.18|27584.18|27573.37|27573.37|27610.94|27610.94|27565.04|27565.04|0
1633936800000|2021-10-11 07:20:00|27566.3|27566.3|27557.34|27557.34|27570|27570|27532.55|27532.55|0
1633937100000|2021-10-11 07:25:00|27555.7|27555.7|27526.4|27526.4|27563.74|27563.74|27525.58|27525.58|0
1633937400000|2021-10-11 07:30:00|27525.58|27525.58|27477.82|27477.82|27548.81|27548.81|27474.29|27474.29|0
1633937700000|2021-10-11 07:35:00|27478.23|27478.23|27361.95|27361.95|27485.71|27485.71|27361.13|27361.13|0
1633938000000|2021-10-11 07:40:00|27358.42|27358.42|27363.88|27363.88|27368.93|27368.93|27334.87|27334.87|0
1633938300000|2021-10-11 07:45:00|27360.34|27360.34|27307.9|27307.9|27360.34|27360.34|27307.9|27307.9|0
1633938600000|2021-10-11 07:50:00|27308.5|27308.5|27344.42|27344.42|27356.74|27356.74|27308.5|27308.5|0
1633938900000|2021-10-11 07:55:00|27343.82|27343.82|27395.6|27395.6|27397.24|27397.24|27343.82|27343.82|0
1633939200000|2021-10-11 08:00:00|27384.99|27384.99|27411.42|27411.42|27418.08|27418.08|27383.17|27383.17|0
1633939500000|2021-10-11 08:05:00|27407.89|27407.89|27396.95|27396.95|27420.44|27420.44|27386.34|27386.34|0
1633939800000|2021-10-11 08:10:00|27393.41|27393.41|27394.01|27394.01|27405.03|27405.03|27390.07|27390.07|0
1633940100000|2021-10-11 08:15:00|27390.48|27390.48|27420.35|27420.35|27423.88|27423.88|27390.48|27390.48|0
1633940400000|2021-10-11 08:20:00|27416.81|27416.81|27300.51|27300.51|27416.81|27416.81|27289.91|27289.91|0
1633940700000|2021-10-11 08:25:00|27299.69|27299.69|27353.28|27353.28|27356.81|27356.81|27296.57|27296.57|0
1633941000000|2021-10-11 08:30:00|27363.88|27363.88|27391.01|27391.01|27396.66|27396.66|27356.23|27356.23|0
1633941300000|2021-10-11 08:35:00|27389.78|27389.78|27370.03|27370.03|27401.62|27401.62|27370.03|27370.03|0
1633941600000|2021-10-11 08:40:00|27369.21|27369.21|27329.26|27329.26|27369.21|27369.21|27329.26|27329.26|0
1633941900000|2021-10-11 08:45:00|27332.8|27332.8|27338.21|27338.21|27359.42|27359.42|27332.8|27332.8|0
1633942200000|2021-10-11 08:50:00|27341.75|27341.75|27353.17|27353.17|27353.17|27353.17|27329.72|27329.72|0
1633942500000|2021-10-11 08:55:00|27356.71|27356.71|27383.33|27383.33|27386.86|27386.86|27356.71|27356.71|0
1633942800000|2021-10-11 09:00:00|27379.79|27379.79|27381.43|27381.43|27382.51|27382.51|27371.3|27371.3|0
1633943100000|2021-10-11 09:05:00|27384.97|27384.97|27414.86|27414.86|27418.39|27418.39|27384.97|27384.97|0
1633943400000|2021-10-11 09:10:00|27415.34|27415.34|27389.13|27389.13|27415.94|27415.94|27385.59|27385.59|0
1633943700000|2021-10-11 09:15:00|27388.72|27388.72|27375.03|27375.03|27394.73|27394.73|27368.37|27368.37|0
1633944000000|2021-10-11 09:20:00|27375.27|27375.27|27405.01|27405.01|27416.84|27416.84|27375.27|27375.27|0
1633944300000|2021-10-11 09:25:00|27405.42|27405.42|27427.28|27427.28|27430.21|27430.21|27404.41|27404.41|0
1633944600000|2021-10-11 09:30:00|27434.35|27434.35|27415.07|27415.07|27434.35|27434.35|27391.24|27391.24|0
1633944900000|2021-10-11 09:35:00|27408|27408|27432.96|27432.96|27442.03|27442.03|27408|27408|0
1633945200000|2021-10-11 09:40:00|27433.56|27433.56|27435.48|27435.48|27441.71|27441.71|27428|27428|0
1633945500000|2021-10-11 09:45:00|27434.25|27434.25|27415.61|27415.61|27434.25|27434.25|27408.95|27408.95|0
1633945800000|2021-10-11 09:50:00|27408.54|27408.54|27428.43|27428.43|27428.43|27428.43|27405|27405|0
1633946100000|2021-10-11 09:55:00|27428.84|27428.84|27441.32|27441.32|27453.82|27453.82|27428.84|27428.84|0
1633946400000|2021-10-11 10:00:00|27448.39|27448.39|27438.61|27438.61|27462.29|27462.29|27438.61|27438.61|0
1633946700000|2021-10-11 10:05:00|27436.56|27436.56|27455.43|27455.43|27465.63|27465.63|27436.56|27436.56|0
1633947000000|2021-10-11 10:10:00|27458.97|27458.97|27446.77|27446.77|27469.82|27469.82|27446.36|27446.36|0
1633947300000|2021-10-11 10:15:00|27443.24|27443.24|27431.34|27431.34|27451.76|27451.76|27431.34|27431.34|0
1633947600000|2021-10-11 10:20:00|27427.8|27427.8|27441.97|27441.97|27442.76|27442.76|27422.88|27422.88|0
1633947900000|2021-10-11 10:25:00|27442.38|27442.38|27421.07|27421.07|27449.45|27449.45|27421.07|27421.07|0
1633948200000|2021-10-11 10:30:00|27417.54|27417.54|27439.67|27439.67|27446.73|27446.73|27417.13|27417.13|0
1633948500000|2021-10-11 10:35:00|27438.85|27438.85|27449.04|27449.04|27452.58|27452.58|27429.06|27429.06|0
1633948800000|2021-10-11 10:40:00|27452.58|27452.58|27424.3|27424.3|27464.92|27464.92|27424.3|27424.3|0
1633949100000|2021-10-11 10:45:00|27427.83|27427.83|27415.17|27415.17|27435.31|27435.31|27395.83|27395.83|0
1633949400000|2021-10-11 10:50:00|27408.1|27408.1|27438.4|27438.4|27439.22|27439.22|27408.1|27408.1|0
1633949700000|2021-10-11 10:55:00|27452.54|27452.54|27438.22|27438.22|27456.07|27456.07|27420.14|27420.14|0
1633950000000|2021-10-11 11:00:00|27441.76|27441.76|27464.45|27464.45|27467.51|27467.51|27420.31|27420.31|0
1633950300000|2021-10-11 11:05:00|27465.27|27465.27|27474.36|27474.36|27480.23|27480.23|27448.42|27448.42|0
1633950600000|2021-10-11 11:10:00|27477.9|27477.9|27483.55|27483.55|27483.55|27483.55|27466.69|27466.69|0
1633950900000|2021-10-11 11:15:00|27483.96|27483.96|27501.83|27501.83|27505.37|27505.37|27483.96|27483.96|0
1633951200000|2021-10-11 11:20:00|27502.43|27502.43|27513.15|27513.15|27516.69|27516.69|27493.65|27493.65|0
1633951500000|2021-10-11 11:25:00|27512.74|27512.74|27525.2|27525.2|27525.2|27525.2|27505.26|27505.26|0
1633951800000|2021-10-11 11:30:00|27518.13|27518.13|27519.09|27519.09|27520.15|27520.15|27509.42|27509.42|0
1633952100000|2021-10-11 11:35:00|27518.68|27518.68|27493.12|27493.12|27519.09|27519.09|27493.12|27493.12|0
1633952400000|2021-10-11 11:40:00|27492.71|27492.71|27491.25|27491.25|27505.14|27505.14|27491|27491|0
1633952700000|2021-10-11 11:45:00|27498.32|27498.32|27505.63|27505.63|27505.63|27505.63|27490.89|27490.89|0
1633953000000|2021-10-11 11:50:00|27506.04|27506.04|27464.75|27464.75|27506.04|27506.04|27464.75|27464.75|0
1633953300000|2021-10-11 11:55:00|27468.28|27468.28|27458.09|27458.09|27471.81|27471.81|27456.54|27456.54|0
1633953600000|2021-10-11 12:00:00|27457.68|27457.68|27459.79|27459.79|27472.22|27472.22|27450.2|27450.2|0
1633953900000|2021-10-11 12:05:00|27463.32|27463.32|27463.51|27463.51|27488.48|27488.48|27463.32|27463.32|0
1633954200000|2021-10-11 12:10:00|27467.05|27467.05|27454.59|27454.59|27470.99|27470.99|27454.18|27454.18|0
1633954500000|2021-10-11 12:15:00|27453.36|27453.36|27454.59|27454.59|27468.73|27468.73|27453.36|27453.36|0
1633954800000|2021-10-11 12:20:00|27461.66|27461.66|27472.62|27472.62|27486.81|27486.81|27461.66|27461.66|0
1633955100000|2021-10-11 12:25:00|27473.03|27473.03|27498.6|27498.6|27505.26|27505.26|27472.21|27472.21|0
1633955400000|2021-10-11 12:30:00|27502.13|27502.13|27511.72|27511.72|27512.2|27512.2|27483.8|27483.8|0
1633955700000|2021-10-11 12:35:00|27518.79|27518.79|27522.85|27522.85|27542.35|27542.35|27517.97|27517.97|0
1633956000000|2021-10-11 12:40:00|27522.6|27522.6|27516.78|27516.78|27522.6|27522.6|27509.71|27509.71|0
1633956300000|2021-10-11 12:45:00|27513.24|27513.24|27491.89|27491.89|27513.24|27513.24|27490.42|27490.42|0
1633956600000|2021-10-11 12:50:00|27492.3|27492.3|27485.3|27485.3|27492.37|27492.37|27481.76|27481.76|0
1633956900000|2021-10-11 12:55:00|27485.71|27485.71|27489.1|27489.1|27496.17|27496.17|27484.92|27484.92|0
1633957200000|2021-10-11 13:00:00|27489.51|27489.51|27509.83|27509.83|27518.39|27518.39|27489.51|27489.51|0
1633957500000|2021-10-11 13:05:00|27509.35|27509.35|27499.9|27499.9|27513.37|27513.37|27499.9|27499.9|0
1633957800000|2021-10-11 13:10:00|27500.72|27500.72|27513.97|27513.97|27517.5|27517.5|27485.76|27485.76|0
1633958100000|2021-10-11 13:15:00|27513.37|27513.37|27470.03|27470.03|27513.37|27513.37|27470.03|27470.03|0
1633958400000|2021-10-11 13:20:00|27473.57|27473.57|27474.07|27474.07|27479.22|27479.22|27473.57|27473.57|0
1633958700000|2021-10-11 13:25:00|27477.61|27477.61|27500.84|27500.84|27502.95|27502.95|27477.61|27477.61|0
1633959000000|2021-10-11 13:30:00|27504.37|27504.37|27454.9|27454.9|27518.92|27518.92|27450.77|27450.77|0
1633959300000|2021-10-11 13:35:00|27458.44|27458.44|27410.52|27410.52|27476.11|27476.11|27410.52|27410.52|0
1633959600000|2021-10-11 13:40:00|27414.06|27414.06|27465.23|27465.23|27472.3|27472.3|27414.06|27414.06|0
1633959900000|2021-10-11 13:45:00|27447.56|27447.56|27416.39|27416.39|27457.92|27457.92|27415.79|27415.79|0
1633960200000|2021-10-11 13:50:00|27412.85|27412.85|27454.38|27454.38|27454.38|27454.38|27405.78|27405.78|0
1633960500000|2021-10-11 13:55:00|27447.31|27447.31|27435.46|27435.46|27458.14|27458.14|27428.39|27428.39|0
1633960800000|2021-10-11 14:00:00|27438.99|27438.99|27403.4|27403.4|27456.67|27456.67|27403.4|27403.4|0
1633961100000|2021-10-11 14:05:00|27399.87|27399.87|27381.57|27381.57|27432.12|27432.12|27378.04|27378.04|0
1633961400000|2021-10-11 14:10:00|27378.04|27378.04|27405.98|27405.98|27409.92|27409.92|27378.04|27378.04|0
1633961700000|2021-10-11 14:15:00|27409.52|27409.52|27421.64|27421.64|27428.88|27428.88|27402.45|27402.45|0
1633962000000|2021-10-11 14:20:00|27425.17|27425.17|27428.3|27428.3|27428.3|27428.3|27414.16|27414.16|0
1633962300000|2021-10-11 14:25:00|27428.9|27428.9|27426.48|27426.48|27433.69|27433.69|27422.94|27422.94|0
1633962600000|2021-10-11 14:30:00|27430.01|27430.01|27447.42|27447.42|27465.77|27465.77|27429.41|27429.41|0
1633962900000|2021-10-11 14:35:00|27443.89|27443.89|27436.6|27436.6|27449.06|27449.06|27436.6|27436.6|0
1633963200000|2021-10-11 14:40:00|27440.13|27440.13|27424.84|27424.84|27440.13|27440.13|27421.91|27421.91|0
1633963500000|2021-10-11 14:45:00|27428.38|27428.38|27439.11|27439.11|27450.28|27450.28|27428.38|27428.38|0
1633963800000|2021-10-11 14:50:00|27439.35|27439.35|27457.41|27457.41|27469.32|27469.32|27438.99|27438.99|0
1633964100000|2021-10-11 14:55:00|27458.61|27458.61|27459.31|27459.31|27468.62|27468.62|27457.6|27457.6|0
1633964400000|2021-10-11 15:00:00|27462.85|27462.85|27477.52|27477.52|27481.06|27481.06|27453.88|27453.88|0
1633964700000|2021-10-11 15:05:00|27477.12|27477.12|27478.64|27478.64|27485.08|27485.08|27470.05|27470.05|0
1633965000000|2021-10-11 15:10:00|27475.1|27475.1|27465.42|27465.42|27483.7|27483.7|27461.89|27461.89|0
1633965300000|2021-10-11 15:15:00|27468.95|27468.95|27457.97|27457.97|27468.95|27468.95|27446.95|27446.95|0
1633965600000|2021-10-11 15:20:00|27457.37|27457.37|27495.99|27495.99|27501.64|27501.64|27457.37|27457.37|0
1633965900000|2021-10-11 15:25:00|27495.58|27495.58|27503.02|27503.02|27503.84|27503.84|27471.06|27471.06|0
1634022900000|2021-10-12 07:15:00|27487.71|27487.71|27480.16|27480.16|27525.92|27525.92|27469.56|27469.56|0
1634023200000|2021-10-12 07:20:00|27483.7|27483.7|27444.72|27444.72|27489.73|27489.73|27439.61|27439.61|0
1634023500000|2021-10-12 07:25:00|27445.95|27445.95|27435.5|27435.5|27476.1|27476.1|27431.97|27431.97|0
1634023800000|2021-10-12 07:30:00|27428.43|27428.43|27454.94|27454.94|27464.7|27464.7|27428.43|27428.43|0
1634024100000|2021-10-12 07:35:00|27455.35|27455.35|27509.76|27509.76|27509.76|27509.76|27454.12|27454.12|0
1634024400000|2021-10-12 07:40:00|27510.17|27510.17|27508.23|27508.23|27518.84|27518.84|27499.16|27499.16|0
1634024700000|2021-10-12 07:45:00|27500.56|27500.56|27507.58|27507.58|27520.28|27520.28|27499.74|27499.74|0
1634025000000|2021-10-12 07:50:00|27514.65|27514.65|27529|27529|27531.94|27531.94|27480.55|27480.55|0
1634025300000|2021-10-12 07:55:00|27521.93|27521.93|27541.39|27541.39|27562.43|27562.43|27521.93|27521.93|0
1634025600000|2021-10-12 08:00:00|27544.92|27544.92|27514.81|27514.81|27556.92|27556.92|27511.28|27511.28|0
1634025900000|2021-10-12 08:05:00|27514.4|27514.4|27488.02|27488.02|27525.83|27525.83|27480.35|27480.35|0
1634026200000|2021-10-12 08:10:00|27488.62|27488.62|27476.17|27476.17|27488.62|27488.62|27454.36|27454.36|0
1634026500000|2021-10-12 08:15:00|27479.7|27479.7|27471.69|27471.69|27491.73|27491.73|27460.29|27460.29|0
1634026800000|2021-10-12 08:20:00|27475.22|27475.22|27511.93|27511.93|27519.4|27519.4|27468.15|27468.15|0
1634027100000|2021-10-12 08:25:00|27512.74|27512.74|27489.71|27489.71|27521.93|27521.93|27486.17|27486.17|0
1634027400000|2021-10-12 08:30:00|27493.24|27493.24|27511.9|27511.9|27512.72|27512.72|27486.37|27486.37|0
1634027700000|2021-10-12 08:35:00|27512.5|27512.5|27526.23|27526.23|27536.65|27536.65|27511.08|27511.08|0
1634028000000|2021-10-12 08:40:00|27529.77|27529.77|27516.45|27516.45|27530.69|27530.69|27515.63|27515.63|0
1634028300000|2021-10-12 08:45:00|27516.2|27516.2|27526.45|27526.45|27526.45|27526.45|27504.59|27504.59|0
1634028600000|2021-10-12 08:50:00|27529.98|27529.98|27526.66|27526.66|27540.59|27540.59|27523.1|27523.1|0
1634028900000|2021-10-12 08:55:00|27530.2|27530.2|27576.75|27576.75|27577.57|27577.57|27530.2|27530.2|0
1634029200000|2021-10-12 09:00:00|27587.77|27587.77|27595.37|27595.37|27595.37|27595.37|27580.51|27580.51|0
1634029500000|2021-10-12 09:05:00|27596.58|27596.58|27624.71|27624.71|27628.25|27628.25|27596.58|27596.58|0
1634029800000|2021-10-12 09:10:00|27623.89|27623.89|27619.95|27619.95|27628.03|27628.03|27613.29|27613.29|0
1634030100000|2021-10-12 09:15:00|27627.02|27627.02|27639.28|27639.28|27646.71|27646.71|27623.48|27623.48|0
1634030400000|2021-10-12 09:20:00|27638.87|27638.87|27632.6|27632.6|27649.17|27649.17|27628.87|27628.87|0
1634030700000|2021-10-12 09:25:00|27636.13|27636.13|27639.45|27639.45|27640.27|27640.27|27621.77|27621.77|0
1634031000000|2021-10-12 09:30:00|27638.85|27638.85|27642.38|27642.38|27645.92|27645.92|27637.83|27637.83|0
1634031300000|2021-10-12 09:35:00|27645.92|27645.92|27647.53|27647.53|27658.13|27658.13|27635.72|27635.72|0
1634031600000|2021-10-12 09:40:00|27643.99|27643.99|27662.87|27662.87|27677.01|27677.01|27633.39|27633.39|0
1634031900000|2021-10-12 09:45:00|27663.28|27663.28|27654.07|27654.07|27663.88|27663.88|27649.17|27649.17|0
1634032200000|2021-10-12 09:50:00|27654.67|27654.67|27698.29|27698.29|27705.36|27705.36|27654.67|27654.67|0
1634032500000|2021-10-12 09:55:00|27694.76|27694.76|27679.41|27679.41|27694.76|27694.76|27663.06|27663.06|0
1634032800000|2021-10-12 10:00:00|27680.01|27680.01|27649.11|27649.11|27680.42|27680.42|27645.57|27645.57|0
1634033100000|2021-10-12 10:05:00|27645.57|27645.57|27656.05|27656.05|27663.25|27663.25|27645.57|27645.57|0
1634033400000|2021-10-12 10:10:00|27659.58|27659.58|27652.51|27652.51|27663.12|27663.12|27648.98|27648.98|0
1634033700000|2021-10-12 10:15:00|27656.05|27656.05|27612.24|27612.24|27656.05|27656.05|27605.17|27605.17|0
1634034000000|2021-10-12 10:20:00|27611.42|27611.42|27610.74|27610.74|27613.07|27613.07|27609.54|27609.54|0
1634034300000|2021-10-12 10:25:00|27614.27|27614.27|27620.14|27620.14|27621.34|27621.34|27613.07|27613.07|0
1634034600000|2021-10-12 10:30:00|27613.07|27613.07|27606|27606|27616.61|27616.61|27598.93|27598.93|0
1634034900000|2021-10-12 10:35:00|27609.54|27609.54|27597.32|27597.32|27609.54|27609.54|27597.32|27597.32|0
1634035200000|2021-10-12 10:40:00|27593.79|27593.79|27607.93|27607.93|27607.93|27607.93|27589.65|27589.65|0
1634035500000|2021-10-12 10:45:00|27611.46|27611.46|27619.54|27619.54|27627.21|27627.21|27611.46|27611.46|0
1634035800000|2021-10-12 10:50:00|27619.95|27619.95|27645.54|27645.54|27649.65|27649.65|27619.95|27619.95|0
1634036100000|2021-10-12 10:55:00|27644.94|27644.94|27632.12|27632.12|27644.94|27644.94|27632.12|27632.12|0
1634036400000|2021-10-12 11:00:00|27625.05|27625.05|27623.15|27623.15|27630.1|27630.1|27616.08|27616.08|0
1634036700000|2021-10-12 11:05:00|27619.61|27619.61|27630.22|27630.22|27630.22|27630.22|27619.61|27619.61|0
1634037000000|2021-10-12 11:10:00|27626.68|27626.68|27623.21|27623.21|27630.28|27630.28|27616.14|27616.14|0
1634037300000|2021-10-12 11:15:00|27623.69|27623.69|27623.28|27623.28|27623.69|27623.69|27602.07|27602.07|0
1634037600000|2021-10-12 11:20:00|27619.75|27619.75|27633.11|27633.11|27638.43|27638.43|27619.75|27619.75|0
1634037900000|2021-10-12 11:25:00|27629.58|27629.58|27625.22|27625.22|27636.24|27636.24|27622.51|27622.51|0
1634038200000|2021-10-12 11:30:00|27618.15|27618.15|27609.93|27609.93|27623.37|27623.37|27609.11|27609.11|0
1634038500000|2021-10-12 11:35:00|27609.52|27609.52|27605.34|27605.34|27613.06|27613.06|27602.62|27602.62|0
1634038800000|2021-10-12 11:40:00|27601.8|27601.8|27601.39|27601.39|27604.93|27604.93|27601.2|27601.2|0
1634039100000|2021-10-12 11:45:00|27604.93|27604.93|27604.23|27604.23|27614.62|27614.62|27599.28|27599.28|0
1634039400000|2021-10-12 11:50:00|27605.05|27605.05|27616.04|27616.04|27616.65|27616.65|27599.54|27599.54|0
1634039700000|2021-10-12 11:55:00|27616.86|27616.86|27585.87|27585.87|27616.86|27616.86|27585.87|27585.87|0
1634040000000|2021-10-12 12:00:00|27586.69|27586.69|27609.2|27609.2|27609.2|27609.2|27583.15|27583.15|0
1634040300000|2021-10-12 12:05:00|27609.61|27609.61|27618.2|27618.2|27618.2|27618.2|27609.16|27609.16|0
1634040600000|2021-10-12 12:10:00|27618.8|27618.8|27646.11|27646.11|27650.61|27650.61|27618.8|27618.8|0
1634040900000|2021-10-12 12:15:00|27642.58|27642.58|27660.85|27660.85|27664.39|27664.39|27642.58|27642.58|0
1634041200000|2021-10-12 12:20:00|27661.45|27661.45|27669.92|27669.92|27669.92|27669.92|27657.1|27657.1|0
1634041500000|2021-10-12 12:25:00|27670.52|27670.52|27680.66|27680.66|27680.66|27680.66|27666.76|27666.76|0
1634041800000|2021-10-12 12:30:00|27681.27|27681.27|27645.32|27645.32|27681.27|27681.27|27642.91|27642.91|0
1634042100000|2021-10-12 12:35:00|27645.92|27645.92|27639.76|27639.76|27645.92|27645.92|27629.76|27629.76|0
1634042400000|2021-10-12 12:40:00|27643.29|27643.29|27635.21|27635.21|27643.29|27643.29|27628.74|27628.74|0
1634042700000|2021-10-12 12:45:00|27631.67|27631.67|27623.57|27623.57|27631.67|27631.67|27619.43|27619.43|0
1634043000000|2021-10-12 12:50:00|27627.1|27627.1|27629.34|27629.34|27631.05|27631.05|27619.62|27619.62|0
1634043300000|2021-10-12 12:55:00|27632.87|27632.87|27630.68|27630.68|27632.87|27632.87|27614.14|27614.14|0
1634043600000|2021-10-12 13:00:00|27631.16|27631.16|27644.7|27644.7|27644.7|27644.7|27629.96|27629.96|0
1634043900000|2021-10-12 13:05:00|27641.17|27641.17|27638.83|27638.83|27648.24|27648.24|27637.63|27637.63|0
1634044200000|2021-10-12 13:10:00|27639.43|27639.43|27633.32|27633.32|27644.17|27644.17|27632.72|27632.72|0
1634044500000|2021-10-12 13:15:00|27633.73|27633.73|27631.71|27631.71|27638.47|27638.47|27630.87|27630.87|0
1634044800000|2021-10-12 13:20:00|27628.18|27628.18|27622.04|27622.04|27629.98|27629.98|27612.93|27612.93|0
1634045100000|2021-10-12 13:25:00|27621.44|27621.44|27612.81|27612.81|27634.5|27634.5|27612.81|27612.81|0
1634045400000|2021-10-12 13:30:00|27605.74|27605.74|27602.18|27602.18|27614.4|27614.4|27569.41|27569.41|0
1634045700000|2021-10-12 13:35:00|27605.72|27605.72|27646.11|27646.11|27646.11|27646.11|27602.18|27602.18|0
1634046000000|2021-10-12 13:40:00|27649.64|27649.64|27634.27|27634.27|27649.64|27649.64|27624.66|27624.66|0
1634046300000|2021-10-12 13:45:00|27634.51|27634.51|27586.86|27586.86|27636.12|27636.12|27584.46|27584.46|0
1634046600000|2021-10-12 13:50:00|27586.26|27586.26|27606.31|27606.31|27623.22|27623.22|27586.26|27586.26|0
1634046900000|2021-10-12 13:55:00|27609.85|27609.85|27619.38|27619.38|27634.72|27634.72|27609.85|27609.85|0
1634047200000|2021-10-12 14:00:00|27615.84|27615.84|27658.21|27658.21|27658.21|27658.21|27615.6|27615.6|0
1634047500000|2021-10-12 14:05:00|27654.67|27654.67|27656.59|27656.59|27673.07|27673.07|27641.08|27641.08|0
1634047800000|2021-10-12 14:10:00|27660.13|27660.13|27680.13|27680.13|27683.66|27683.66|27660.13|27660.13|0
1634048100000|2021-10-12 14:15:00|27683.66|27683.66|27699.92|27699.92|27702.78|27702.78|27665.05|27665.05|0
1634048400000|2021-10-12 14:20:00|27696.38|27696.38|27676.83|27676.83|27710.52|27710.52|27676.83|27676.83|0
1634048700000|2021-10-12 14:25:00|27680.37|27680.37|27706.99|27706.99|27706.99|27706.99|27679.62|27679.62|0
1634049000000|2021-10-12 14:30:00|27707.23|27707.23|27719.22|27719.22|27722.76|27722.76|27698.83|27698.83|0
1634049300000|2021-10-12 14:35:00|27719.83|27719.83|27710.23|27710.23|27734.16|27734.16|27706.7|27706.7|0
1634049600000|2021-10-12 14:40:00|27713.77|27713.77|27691.81|27691.81|27714.25|27714.25|27691.81|27691.81|0
1634049900000|2021-10-12 14:45:00|27692.05|27692.05|27706.82|27706.82|27711.63|27711.63|27687.34|27687.34|0
1634050200000|2021-10-12 14:50:00|27706.41|27706.41|27684.6|27684.6|27713.29|27713.29|27676.52|27676.52|0
1634050500000|2021-10-12 14:55:00|27677.53|27677.53|27675.05|27675.05|27682.12|27682.12|27665.29|27665.29|0
1634050800000|2021-10-12 15:00:00|27678.58|27678.58|27699.12|27699.12|27719.15|27719.15|27678.58|27678.58|0
1634051100000|2021-10-12 15:05:00|27702.66|27702.66|27719.74|27719.74|27729.93|27729.93|27688.11|27688.11|0
1634051400000|2021-10-12 15:10:00|27716.2|27716.2|27733.98|27733.98|27737.51|27737.51|27701.05|27701.05|0
1634051700000|2021-10-12 15:15:00|27737.51|27737.51|27722.53|27722.53|27738.11|27738.11|27709.07|27709.07|0
1634052000000|2021-10-12 15:20:00|27726.07|27726.07|27735.07|27735.07|27742.09|27742.09|27725.66|27725.66|0
1634052300000|2021-10-12 15:25:00|27738.6|27738.6|27723.94|27723.94|27753.17|27753.17|27723.94|27723.94|0
1634109300000|2021-10-13 07:15:00|27592.91|27592.91|27501.57|27501.57|27592.91|27592.91|27478.15|27478.15|0
1634109600000|2021-10-13 07:20:00|27500.97|27500.97|27537.81|27537.81|27538.6|27538.6|27483.89|27483.89|0
1634109900000|2021-10-13 07:25:00|27548.42|27548.42|27596.5|27596.5|27598.23|27598.23|27548.42|27548.42|0
1634110200000|2021-10-13 07:30:00|27600.03|27600.03|27616.56|27616.56|27616.56|27616.56|27593.76|27593.76|0
1634110500000|2021-10-13 07:35:00|27620.09|27620.09|27614.76|27614.76|27630.7|27630.7|27609.11|27609.11|0
1634110800000|2021-10-13 07:40:00|27600.62|27600.62|27563.47|27563.47|27601.5|27601.5|27563.47|27563.47|0
1634111100000|2021-10-13 07:45:00|27563.88|27563.88|27587.82|27587.82|27587.82|27587.82|27556.21|27556.21|0
1634111400000|2021-10-13 07:50:00|27591.36|27591.36|27604.06|27604.06|27612.02|27612.02|27581.35|27581.35|0
1634111700000|2021-10-13 07:55:00|27600.52|27600.52|27633.92|27633.92|27634.74|27634.74|27599.92|27599.92|0
1634112000000|2021-10-13 08:00:00|27633.32|27633.32|27625.32|27625.32|27653.74|27653.74|27625.32|27625.32|0
1634112300000|2021-10-13 08:05:00|27624.91|27624.91|27617.55|27617.55|27629.55|27629.55|27612.81|27612.81|0
1634112600000|2021-10-13 08:10:00|27628.15|27628.15|27626.64|27626.64|27637.24|27637.24|27622.82|27622.82|0
1634112900000|2021-10-13 08:15:00|27626.04|27626.04|27622.92|27622.92|27626.04|27626.04|27605.89|27605.89|0
1634113200000|2021-10-13 08:20:00|27608.78|27608.78|27627.2|27627.2|27640.93|27640.93|27608.78|27608.78|0
1634113500000|2021-10-13 08:25:00|27634.27|27634.27|27672.43|27672.43|27672.43|27672.43|27631.94|27631.94|0
1634113800000|2021-10-13 08:30:00|27683.04|27683.04|27689.2|27689.2|27692.92|27692.92|27675.97|27675.97|0
1634114100000|2021-10-13 08:35:00|27685.66|27685.66|27679.16|27679.16|27696.27|27696.27|27675.63|27675.63|0
1634114400000|2021-10-13 08:40:00|27678.2|27678.2|27699.02|27699.02|27699.02|27699.02|27674.18|27674.18|0
1634114700000|2021-10-13 08:45:00|27699.84|27699.84|27709.94|27709.94|27709.94|27709.94|27699.84|27699.84|0
1634115000000|2021-10-13 08:50:00|27713.48|27713.48|27736.47|27736.47|27736.47|27736.47|27702.68|27702.68|0
1634115300000|2021-10-13 08:55:00|27740.01|27740.01|27745.56|27745.56|27759.29|27759.29|27734.96|27734.96|0
1634115600000|2021-10-13 09:00:00|27742.03|27742.03|27738.06|27738.06|27742.03|27742.03|27730|27730|0
1634115900000|2021-10-13 09:05:00|27738.55|27738.55|27746|27746|27750.26|27750.26|27737.34|27737.34|0
1634116200000|2021-10-13 09:10:00|27756.61|27756.61|27768.97|27768.97|27768.97|27768.97|27756.61|27756.61|0
1634116500000|2021-10-13 09:15:00|27772.5|27772.5|27781.31|27781.31|27784.84|27784.84|27772.5|27772.5|0
1634116800000|2021-10-13 09:20:00|27788.38|27788.38|27809.05|27809.05|27809.54|27809.54|27788.38|27788.38|0
1634117100000|2021-10-13 09:25:00|27801.98|27801.98|27797.8|27797.8|27802.39|27802.39|27783.41|27783.41|0
1634117400000|2021-10-13 09:30:00|27787.19|27787.19|27797.1|27797.1|27797.1|27797.1|27783.66|27783.66|0
1634117700000|2021-10-13 09:35:00|27793.57|27793.57|27815.04|27815.04|27815.28|27815.28|27793.57|27793.57|0
1634118000000|2021-10-13 09:40:00|27818.58|27818.58|27818.12|27818.12|27823.72|27823.72|27809.17|27809.17|0
1634118300000|2021-10-13 09:45:00|27821.65|27821.65|27830.26|27830.26|27835.03|27835.03|27821.65|27821.65|0
1634118600000|2021-10-13 09:50:00|27826.73|27826.73|27828.43|27828.43|27836.51|27836.51|27824.71|27824.71|0
1634118900000|2021-10-13 09:55:00|27824.9|27824.9|27797.31|27797.31|27824.9|27824.9|27797.31|27797.31|0
1634119200000|2021-10-13 10:00:00|27797.55|27797.55|27779.16|27779.16|27805.11|27805.11|27775.63|27775.63|0
1634119500000|2021-10-13 10:05:00|27779.65|27779.65|27752.66|27752.66|27780.86|27780.86|27752.66|27752.66|0
1634119800000|2021-10-13 10:10:00|27759.73|27759.73|27766.79|27766.79|27769.26|27769.26|27757.93|27757.93|0
1634120100000|2021-10-13 10:15:00|27766.38|27766.38|27796.17|27796.17|27796.58|27796.58|27766.38|27766.38|0
1634120400000|2021-10-13 10:20:00|27795.57|27795.57|27805.32|27805.32|27805.32|27805.32|27791.99|27791.99|0
1634120700000|2021-10-13 10:25:00|27815.92|27815.92|27806.62|27806.62|27815.92|27815.92|27806.62|27806.62|0
1634121000000|2021-10-13 10:30:00|27807.22|27807.22|27807.31|27807.31|27815.59|27815.59|27797.91|27797.91|0
1634121300000|2021-10-13 10:35:00|27807.07|27807.07|27804.38|27804.38|27810.73|27810.73|27797.31|27797.31|0
1634121600000|2021-10-13 10:40:00|27804.79|27804.79|27807.13|27807.13|27810.66|27810.66|27797.72|27797.72|0
1634121900000|2021-10-13 10:45:00|27806.53|27806.53|27812.51|27812.51|27812.99|27812.99|27805.68|27805.68|0
1634122200000|2021-10-13 10:50:00|27813.11|27813.11|27813.11|27813.11|27816.65|27816.65|27809.58|27809.58|0
1634122500000|2021-10-13 10:55:00|27816.65|27816.65|27806.04|27806.04|27827.25|27827.25|27795.44|27795.44|0
1634122800000|2021-10-13 11:00:00|27802.51|27802.51|27827.66|27827.66|27831.2|27831.2|27802.51|27802.51|0
1634123100000|2021-10-13 11:05:00|27831.2|27831.2|27830.38|27830.38|27836.24|27836.24|27829.17|27829.17|0
1634123400000|2021-10-13 11:10:00|27826.84|27826.84|27833.72|27833.72|27834.32|27834.32|27823.72|27823.72|0
1634123700000|2021-10-13 11:15:00|27830.19|27830.19|27848.34|27848.34|27851.88|27851.88|27826.65|27826.65|0
1634124000000|2021-10-13 11:20:00|27858.95|27858.95|27868.51|27868.51|27868.51|27868.51|27857.74|27857.74|0
1634124300000|2021-10-13 11:25:00|27867.91|27867.91|27895.03|27895.03|27895.03|27895.03|27867.91|27867.91|0
1634124600000|2021-10-13 11:30:00|27891.5|27891.5|27891.86|27891.86|27899.53|27899.53|27888.32|27888.32|0
1634124900000|2021-10-13 11:35:00|27888.32|27888.32|27888.4|27888.4|27891.93|27891.93|27881.33|27881.33|0
1634125200000|2021-10-13 11:40:00|27888.64|27888.64|27860.86|27860.86|27888.88|27888.88|27860.86|27860.86|0
1634125500000|2021-10-13 11:45:00|27861.27|27861.27|27840.28|27840.28|27861.27|27861.27|27840.28|27840.28|0
1634125800000|2021-10-13 11:50:00|27836.75|27836.75|27821.48|27821.48|27836.75|27836.75|27814.41|27814.41|0
1634126100000|2021-10-13 11:55:00|27819.68|27819.68|27832.33|27832.33|27832.33|27832.33|27812.61|27812.61|0
1634126400000|2021-10-13 12:00:00|27835.86|27835.86|27846.88|27846.88|27846.88|27846.88|27835.86|27835.86|0
1634126700000|2021-10-13 12:05:00|27843.34|27843.34|27839.16|27839.16|27843.34|27843.34|27831.48|27831.48|0
1634127000000|2021-10-13 12:10:00|27842.69|27842.69|27828.41|27828.41|27848.11|27848.11|27828.41|27828.41|0
1634127300000|2021-10-13 12:15:00|27831.95|27831.95|27839.33|27839.33|27839.33|27839.33|27830.33|27830.33|0
1634127600000|2021-10-13 12:20:00|27842.87|27842.87|27846.4|27846.4|27846.4|27846.4|27842.87|27842.87|0
1634127900000|2021-10-13 12:25:00|27849.94|27849.94|27866.96|27866.96|27871.15|27871.15|27849.94|27849.94|0
1634128200000|2021-10-13 12:30:00|27856.35|27856.35|27843.24|27843.24|27882.71|27882.71|27843.24|27843.24|0
1634128500000|2021-10-13 12:35:00|27842.83|27842.83|27840.07|27840.07|27846.37|27846.37|27822.76|27822.76|0
1634128800000|2021-10-13 12:40:00|27838.27|27838.27|27841.22|27841.22|27841.22|27841.22|27820.11|27820.11|0
1634129100000|2021-10-13 12:45:00|27844.76|27844.76|27855.85|27855.85|27859.38|27859.38|27836.08|27836.08|0
1634129400000|2021-10-13 12:50:00|27862.92|27862.92|27884.49|27884.49|27892.16|27892.16|27862.92|27862.92|0
1634129700000|2021-10-13 12:55:00|27885.09|27885.09|27851.95|27851.95|27885.09|27885.09|27851.95|27851.95|0
1634130000000|2021-10-13 13:00:00|27852.43|27852.43|27870.22|27870.22|27877.29|27877.29|27852.43|27852.43|0
1634130300000|2021-10-13 13:05:00|27880.83|27880.83|27886.07|27886.07|27894.56|27894.56|27873.35|27873.35|0
1634130600000|2021-10-13 13:10:00|27896.67|27896.67|27909.03|27909.03|27912.97|27912.97|27893.14|27893.14|0
1634130900000|2021-10-13 13:15:00|27905.49|27905.49|27947.12|27947.12|27955.03|27955.03|27901.96|27901.96|0
1634131200000|2021-10-13 13:20:00|27947.72|27947.72|27938.8|27938.8|27951.74|27951.74|27938.8|27938.8|0
1634131500000|2021-10-13 13:25:00|27935.27|27935.27|27960.01|27960.01|27963.55|27963.55|27935.27|27935.27|0
1634131800000|2021-10-13 13:30:00|27956.48|27956.48|27970.62|27970.62|27973.67|27973.67|27917.59|27917.59|0
1634132100000|2021-10-13 13:35:00|27967.08|27967.08|27994.84|27994.84|27997.24|27997.24|27963.55|27963.55|0
1634132400000|2021-10-13 13:40:00|27991.3|27991.3|27979.14|27979.14|27991.3|27991.3|27964.52|27964.52|0
1634132700000|2021-10-13 13:45:00|27982.67|27982.67|27961.56|27961.56|27986.21|27986.21|27960.55|27960.55|0
1634133000000|2021-10-13 13:50:00|27965.09|27965.09|27913.42|27913.42|27969.45|27969.45|27913.42|27913.42|0
1634133300000|2021-10-13 13:55:00|27909.89|27909.89|27933.28|27933.28|27933.28|27933.28|27908.53|27908.53|0
1634133600000|2021-10-13 14:00:00|27936.81|27936.81|27939.58|27939.58|27948.26|27948.26|27914.84|27914.84|0
1634133900000|2021-10-13 14:05:00|27943.12|27943.12|27962.81|27962.81|27973.42|27973.42|27936.05|27936.05|0
1634134200000|2021-10-13 14:10:00|27963.41|27963.41|27939.68|27939.68|27971.49|27971.49|27939.68|27939.68|0
1634134500000|2021-10-13 14:15:00|27936.14|27936.14|27941.26|27941.26|27951.27|27951.27|27931.79|27931.79|0
1634134800000|2021-10-13 14:20:00|27940.06|27940.06|27955.71|27955.71|27966.31|27966.31|27933.18|27933.18|0
1634135100000|2021-10-13 14:25:00|27959.24|27959.24|27964.16|27964.16|27964.16|27964.16|27945.1|27945.1|0
1634135400000|2021-10-13 14:30:00|27963.75|27963.75|27980.96|27980.96|27980.96|27980.96|27944.41|27944.41|0
1634135700000|2021-10-13 14:35:00|27980.48|27980.48|27997.65|27997.65|28004.72|28004.72|27965.74|27965.74|0
1634136000000|2021-10-13 14:40:00|27997.24|27997.24|28024.73|28024.73|28024.73|28024.73|27981.9|27981.9|0
1634136300000|2021-10-13 14:45:00|28024.32|28024.32|28006.45|28006.45|28024.32|28024.32|27999.57|27999.57|0
1634136600000|2021-10-13 14:50:00|28007.65|28007.65|27983.1|27983.1|28011.79|28011.79|27983.1|27983.1|0
1634136900000|2021-10-13 14:55:00|27982.5|27982.5|27973.87|27973.87|27986.03|27986.03|27968.72|27968.72|0
1634137200000|2021-10-13 15:00:00|27966.8|27966.8|27950.86|27950.86|27991.54|27991.54|27950.86|27950.86|0
1634137500000|2021-10-13 15:05:00|27954.39|27954.39|27963.98|27963.98|27971.66|27971.66|27950.86|27950.86|0
1634137800000|2021-10-13 15:10:00|27963.58|27963.58|27974.88|27974.88|27974.88|27974.88|27960.04|27960.04|0
1634138100000|2021-10-13 15:15:00|27974.47|27974.47|28012.93|28012.93|28015.86|28015.86|27974.47|27974.47|0
1634138400000|2021-10-13 15:20:00|28013.34|28013.34|28026.78|28026.78|28030.07|28030.07|28012.93|28012.93|0
1634138700000|2021-10-13 15:25:00|28027.38|28027.38|28021.12|28021.12|28027.38|28027.38|28007.25|28007.25|0
1634195700000|2021-10-14 07:15:00|28031.71|28031.71|28065.69|28065.69|28065.69|28065.69|28010.5|28010.5|0
1634196000000|2021-10-14 07:20:00|28072.76|28072.76|28079.77|28079.77|28090.62|28090.62|28069.17|28069.17|0
1634196300000|2021-10-14 07:25:00|28082.18|28082.18|28053.51|28053.51|28086.91|28086.91|28052.28|28052.28|0
1634196600000|2021-10-14 07:30:00|28046.44|28046.44|28042.39|28042.39|28048.37|28048.37|28024.06|28024.06|0
1634196900000|2021-10-14 07:35:00|28041.18|28041.18|28074.48|28074.48|28074.48|28074.48|28029.35|28029.35|0
1634197200000|2021-10-14 07:40:00|28074.89|28074.89|28080.45|28080.45|28080.45|28080.45|28056.81|28056.81|0
1634197500000|2021-10-14 07:45:00|28076.92|28076.92|28091.85|28091.85|28091.85|28091.85|28065.49|28065.49|0
1634197800000|2021-10-14 07:50:00|28088.31|28088.31|28097.11|28097.11|28106.4|28106.4|28072.37|28072.37|0
1634198100000|2021-10-14 07:55:00|28104.18|28104.18|28116.96|28116.96|28136.6|28136.6|28097.11|28097.11|0
1634198400000|2021-10-14 08:00:00|28117.78|28117.78|28153.85|28153.85|28171.52|28171.52|28116.96|28116.96|0
1634198700000|2021-10-14 08:05:00|28150.31|28150.31|28149.26|28149.26|28159.87|28159.87|28128.05|28128.05|0
1634199000000|2021-10-14 08:10:00|28152.8|28152.8|28150.94|28150.94|28159.87|28159.87|28140.34|28140.34|0
1634199300000|2021-10-14 08:15:00|28147.41|28147.41|28118.29|28118.29|28147.41|28147.41|28106.48|28106.48|0
1634199600000|2021-10-14 08:20:00|28117.88|28117.88|28121.7|28121.7|28139.98|28139.98|28117.88|28117.88|0
1634199900000|2021-10-14 08:25:00|28118.17|28118.17|28142.31|28142.31|28142.31|28142.31|28104.03|28104.03|0
1634200200000|2021-10-14 08:30:00|28138.78|28138.78|28116.7|28116.7|28145.09|28145.09|28116.7|28116.7|0
1634200500000|2021-10-14 08:35:00|28120.23|28120.23|28105.18|28105.18|28120.23|28120.23|28102.85|28102.85|0
1634200800000|2021-10-14 08:40:00|28101.64|28101.64|28086.16|28086.16|28101.64|28101.64|28086.16|28086.16|0
1634201100000|2021-10-14 08:45:00|28086.98|28086.98|28086.74|28086.74|28098.96|28098.96|28082.8|28082.8|0
1634201400000|2021-10-14 08:50:00|28084.94|28084.94|28093.21|28093.21|28093.21|28093.21|28074.52|28074.52|0
1634201700000|2021-10-14 08:55:00|28089.67|28089.67|28083.33|28083.33|28093.21|28093.21|28082.6|28082.6|0
1634202000000|2021-10-14 09:00:00|28082.73|28082.73|28096.07|28096.07|28096.15|28096.15|28082.73|28082.73|0
1634202300000|2021-10-14 09:05:00|28095.83|28095.83|28145.22|28145.22|28145.22|28145.22|28090.85|28090.85|0
1634202600000|2021-10-14 09:10:00|28141.69|28141.69|28119.11|28119.11|28154.27|28154.27|28119.11|28119.11|0
1634202900000|2021-10-14 09:15:00|28101.43|28101.43|28075.85|28075.85|28101.43|28101.43|28075.85|28075.85|0
1634203200000|2021-10-14 09:20:00|28075.03|28075.03|28082.1|28082.1|28089.17|28089.17|28075.03|28075.03|0
1634203500000|2021-10-14 09:25:00|28092.7|28092.7|28097.97|28097.97|28114.15|28114.15|28086.77|28086.77|0
1634203800000|2021-10-14 09:30:00|28094.44|28094.44|28120.87|28120.87|28124.4|28124.4|28091.5|28091.5|0
1634204100000|2021-10-14 09:35:00|28113.8|28113.8|28115.53|28115.53|28122.6|28122.6|28110.26|28110.26|0
1634204400000|2021-10-14 09:40:00|28114.93|28114.93|28132.53|28132.53|28132.53|28132.53|28114.52|28114.52|0
1634204700000|2021-10-14 09:45:00|28132.12|28132.12|28135.02|28135.02|28135.02|28135.02|28122.32|28122.32|0
1634205000000|2021-10-14 09:50:00|28127.95|28127.95|28131.03|28131.03|28135.82|28135.82|28126.94|28126.94|0
1634205300000|2021-10-14 09:55:00|28129.8|28129.8|28133.41|28133.41|28133.41|28133.41|28125.11|28125.11|0
1634205600000|2021-10-14 10:00:00|28132.93|28132.93|28130.45|28130.45|28141.23|28141.23|28127.33|28127.33|0
1634205900000|2021-10-14 10:05:00|28126.92|28126.92|28137.64|28137.64|28141.66|28141.66|28123.17|28123.17|0
1634206200000|2021-10-14 10:10:00|28137.04|28137.04|28129.6|28129.6|28137.04|28137.04|28125.71|28125.71|0
1634206500000|2021-10-14 10:15:00|28129.12|28129.12|28141.84|28141.84|28145.37|28145.37|28128.71|28128.71|0
1634206800000|2021-10-14 10:20:00|28134.77|28134.77|28151|28151|28156.27|28156.27|28126.47|28126.47|0
1634207100000|2021-10-14 10:25:00|28154.53|28154.53|28179.13|28179.13|28186.2|28186.2|28148.42|28148.42|0
1634207400000|2021-10-14 10:30:00|28179.54|28179.54|28192.89|28192.89|28192.89|28192.89|28164.39|28164.39|0
1634207700000|2021-10-14 10:35:00|28189.36|28189.36|28191.4|28191.4|28196.43|28196.43|28188.27|28188.27|0
1634208000000|2021-10-14 10:40:00|28191.81|28191.81|28158.59|28158.59|28191.81|28191.81|28156.14|28156.14|0
1634208300000|2021-10-14 10:45:00|28159.19|28159.19|28143.85|28143.85|28160.39|28160.39|28129.71|28129.71|0
1634208600000|2021-10-14 10:50:00|28147.38|28147.38|28167.3|28167.3|28171.24|28171.24|28147.38|28147.38|0
1634208900000|2021-10-14 10:55:00|28167.71|28167.71|28185.14|28185.14|28185.14|28185.14|28166.64|28166.64|0
1634209200000|2021-10-14 11:00:00|28181.6|28181.6|28177.85|28177.85|28182.61|28182.61|28168.06|28168.06|0
1634209500000|2021-10-14 11:05:00|28177.25|28177.25|28172.51|28172.51|28177.25|28177.25|28166.64|28166.64|0
1634209800000|2021-10-14 11:10:00|28172.92|28172.92|28170.4|28170.4|28181|28181|28170.4|28170.4|0
1634210100000|2021-10-14 11:15:00|28169.99|28169.99|28190.26|28190.26|28195.03|28195.03|28169.58|28169.58|0
1634210400000|2021-10-14 11:20:00|28190.86|28190.86|28180.26|28180.26|28190.86|28190.86|28169.65|28169.65|0
1634210700000|2021-10-14 11:25:00|28176.72|28176.72|28168.57|28168.57|28176.72|28176.72|28166.12|28166.12|0
1634211000000|2021-10-14 11:30:00|28172.1|28172.1|28164.81|28164.81|28172.1|28172.1|28161.09|28161.09|0
1634211300000|2021-10-14 11:35:00|28161.28|28161.28|28150.92|28150.92|28165.66|28165.66|28150.92|28150.92|0
1634211600000|2021-10-14 11:40:00|28140.31|28140.31|28140.31|28140.31|28147.38|28147.38|28136.18|28136.18|0
1634211900000|2021-10-14 11:45:00|28136.78|28136.78|28125.93|28125.93|28136.78|28136.78|28122.64|28122.64|0
1634212200000|2021-10-14 11:50:00|28122.4|28122.4|28102.1|28102.1|28122.4|28122.4|28102.1|28102.1|0
1634212500000|2021-10-14 11:55:00|28105.63|28105.63|28100.9|28100.9|28109.17|28109.17|28100.9|28100.9|0
1634212800000|2021-10-14 12:00:00|28104.43|28104.43|28124.13|28124.13|28127.06|28127.06|28104.43|28104.43|0
1634213100000|2021-10-14 12:05:00|28123.53|28123.53|28117.47|28117.47|28123.53|28123.53|28113.33|28113.33|0
1634213400000|2021-10-14 12:10:00|28121|28121|28131.2|28131.2|28131.2|28131.2|28121|28121|0
1634213700000|2021-10-14 12:15:00|28127.66|28127.66|28131.8|28131.8|28131.8|28131.8|28127.06|28127.06|0
1634214000000|2021-10-14 12:20:00|28128.26|28128.26|28140.98|28140.98|28141.58|28141.58|28128.26|28128.26|0
1634214300000|2021-10-14 12:25:00|28140.57|28140.57|28138.39|28138.39|28141.92|28141.92|28136.22|28136.22|0
1634214600000|2021-10-14 12:30:00|28141.92|28141.92|28160.29|28160.29|28163.83|28163.83|28141.92|28141.92|0
1634214900000|2021-10-14 12:35:00|28163.83|28163.83|28155.99|28155.99|28170.54|28170.54|28148.92|28148.92|0
1634215200000|2021-10-14 12:40:00|28159.52|28159.52|28194.31|28194.31|28201.37|28201.37|28159.52|28159.52|0
1634215500000|2021-10-14 12:45:00|28197.84|28197.84|28206.38|28206.38|28206.38|28206.38|28188.35|28188.35|0
1634215800000|2021-10-14 12:50:00|28206.98|28206.98|28191.4|28191.4|28206.98|28206.98|28191.4|28191.4|0
1634216100000|2021-10-14 12:55:00|28194.94|28194.94|28190.04|28190.04|28197.35|28197.35|28189.79|28189.79|0
1634216400000|2021-10-14 13:00:00|28193.57|28193.57|28204.99|28204.99|28208.53|28208.53|28190.5|28190.5|0
1634216700000|2021-10-14 13:05:00|28204.39|28204.39|28205.15|28205.15|28205.15|28205.15|28189.29|28189.29|0
1634217000000|2021-10-14 13:10:00|28208.69|28208.69|28213.95|28213.95|28224.03|28224.03|28208.09|28208.09|0
1634217300000|2021-10-14 13:15:00|28213.54|28213.54|28204.79|28204.79|28217.08|28217.08|28204.79|28204.79|0
1634217600000|2021-10-14 13:20:00|28204.19|28204.19|28214.19|28214.19|28233.07|28233.07|28204.19|28204.19|0
1634217900000|2021-10-14 13:25:00|28213.59|28213.59|28233.77|28233.77|28240.84|28240.84|28205.92|28205.92|0
1634218200000|2021-10-14 13:30:00|28226.7|28226.7|28222.68|28222.68|28230.23|28230.23|28178.46|28178.46|0
1634218500000|2021-10-14 13:35:00|28212.08|28212.08|28172.71|28172.71|28212.08|28212.08|28172.71|28172.71|0
1634218800000|2021-10-14 13:40:00|28169.17|28169.17|28166.05|28166.05|28192.59|28192.59|28166.05|28166.05|0
1634219100000|2021-10-14 13:45:00|28169.58|28169.58|28210.52|28210.52|28210.52|28210.52|28169.58|28169.58|0
1634219400000|2021-10-14 13:50:00|28209.79|28209.79|28224.24|28224.24|28234.84|28234.84|28201.23|28201.23|0
1634219700000|2021-10-14 13:55:00|28224.48|28224.48|28215.01|28215.01|28229.46|28229.46|28207.05|28207.05|0
1634220000000|2021-10-14 14:00:00|28222.08|28222.08|28261.44|28261.44|28274.26|28274.26|28222.08|28222.08|0
1634220300000|2021-10-14 14:05:00|28261.68|28261.68|28252.7|28252.7|28265.22|28265.22|28250.96|28250.96|0
1634220600000|2021-10-14 14:10:00|28253.3|28253.3|28257.26|28257.26|28264.99|28264.99|28246.23|28246.23|0
1634220900000|2021-10-14 14:15:00|28260.8|28260.8|28281.4|28281.4|28281.4|28281.4|28260.8|28260.8|0
1634221200000|2021-10-14 14:20:00|28277.87|28277.87|28257.07|28257.07|28277.87|28277.87|28253.53|28253.53|0
1634221500000|2021-10-14 14:25:00|28253.53|28253.53|28224.65|28224.65|28260.6|28260.6|28224.65|28224.65|0
1634221800000|2021-10-14 14:30:00|28221.12|28221.12|28236.46|28236.46|28246.95|28246.95|28221.12|28221.12|0
1634222100000|2021-10-14 14:35:00|28236.05|28236.05|28238.7|28238.7|28242.24|28242.24|28223.96|28223.96|0
1634222400000|2021-10-14 14:40:00|28235.17|28235.17|28230.86|28230.86|28245.77|28245.77|28224.2|28224.2|0
1634222700000|2021-10-14 14:45:00|28231.46|28231.46|28237|28237|28240.53|28240.53|28227.93|28227.93|0
1634223000000|2021-10-14 14:50:00|28240.53|28240.53|28250.24|28250.24|28257.31|28257.31|28240.53|28240.53|0
1634223300000|2021-10-14 14:55:00|28246.71|28246.71|28250.65|28250.65|28265.63|28265.63|28246.71|28246.71|0
1634223600000|2021-10-14 15:00:00|28243.58|28243.58|28236.46|28236.46|28254.54|28254.54|28225.26|28225.26|0
1634223900000|2021-10-14 15:05:00|28240|28240|28267.55|28267.55|28275.82|28275.82|28236.46|28236.46|0
1634224200000|2021-10-14 15:10:00|28267.14|28267.14|28283.14|28283.14|28283.14|28283.14|28256.54|28256.54|0
1634224500000|2021-10-14 15:15:00|28282.54|28282.54|28303.14|28303.14|28303.14|28303.14|28275.06|28275.06|0
1634224800000|2021-10-14 15:20:00|28306.68|28306.68|28308.37|28308.37|28325.8|28325.8|28289.63|28289.63|0
1634225100000|2021-10-14 15:25:00|28301.3|28301.3|28298.18|28298.18|28314.36|28314.36|28294.42|28294.42|0
1634282100000|2021-10-15 07:15:00|28306.17|28306.17|28272.2|28272.2|28306.17|28306.17|28263.75|28263.75|0
1634282400000|2021-10-15 07:20:00|28272.61|28272.61|28291.97|28291.97|28302.58|28302.58|28272.61|28272.61|0
1634282700000|2021-10-15 07:25:00|28290.17|28290.17|28263.18|28263.18|28319.74|28319.74|28263.18|28263.18|0
1634283000000|2021-10-15 07:30:00|28261.98|28261.98|28268.14|28268.14|28268.14|28268.14|28258.23|28258.23|0
1634283300000|2021-10-15 07:35:00|28261.07|28261.07|28266.88|28266.88|28275.21|28275.21|28261.07|28261.07|0
1634283600000|2021-10-15 07:40:00|28263.35|28263.35|28269.7|28269.7|28277.37|28277.37|28261.43|28261.43|0
1634283900000|2021-10-15 07:45:00|28259.1|28259.1|28217.57|28217.57|28266.09|28266.09|28216.97|28216.97|0
1634284200000|2021-10-15 07:50:00|28214.04|28214.04|28222.28|28222.28|28240.99|28240.99|28203.43|28203.43|0
1634284500000|2021-10-15 07:55:00|28222.88|28222.88|28233.23|28233.23|28246.49|28246.49|28218.49|28218.49|0
1634284800000|2021-10-15 08:00:00|28232.03|28232.03|28219.09|28219.09|28243.84|28243.84|28215.56|28215.56|0
1634285100000|2021-10-15 08:05:00|28215.56|28215.56|28234.48|28234.48|28234.48|28234.48|28206.21|28206.21|0
1634285400000|2021-10-15 08:10:00|28230.95|28230.95|28213.78|28213.78|28230.95|28230.95|28206.21|28206.21|0
1634285700000|2021-10-15 08:15:00|28217.31|28217.31|28225.99|28225.99|28226.4|28226.4|28212.96|28212.96|0
1634286000000|2021-10-15 08:20:00|28226.4|28226.4|28228.93|28228.93|28230.54|28230.54|28208.13|28208.13|0
1634286300000|2021-10-15 08:25:00|28229.34|28229.34|28215.8|28215.8|28229.34|28229.34|28207.72|28207.72|0
1634286600000|2021-10-15 08:30:00|28219.33|28219.33|28205.1|28205.1|28220.34|28220.34|28201.57|28201.57|0
1634286900000|2021-10-15 08:35:00|28206.07|28206.07|28204.89|28204.89|28206.07|28206.07|28200.87|28200.87|0
1634287200000|2021-10-15 08:40:00|28201.36|28201.36|28119.93|28119.93|28204.89|28204.89|28119.93|28119.93|0
1634287500000|2021-10-15 08:45:00|28123.47|28123.47|28136|28136|28163.55|28163.55|28123.47|28123.47|0
1634287800000|2021-10-15 08:50:00|28139.53|28139.53|28130.32|28130.32|28150.74|28150.74|28130.32|28130.32|0
1634288100000|2021-10-15 08:55:00|28133.85|28133.85|28178.51|28178.51|28185.48|28185.48|28132.65|28132.65|0
1634288400000|2021-10-15 09:00:00|28174.97|28174.97|28126.59|28126.59|28174.97|28174.97|28118.92|28118.92|0
1634288700000|2021-10-15 09:05:00|28123.05|28123.05|28117.47|28117.47|28123.05|28123.05|28104.18|28104.18|0
1634289000000|2021-10-15 09:10:00|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|0
1634289300000|2021-10-15 09:15:00|28121.42|28121.42|28140.99|28140.99|28143.93|28143.93|28110.28|28110.28|0
1634289600000|2021-10-15 09:20:00|28133.92|28133.92|28123.82|28123.82|28133.92|28133.92|28123.22|28123.22|0
1634289900000|2021-10-15 09:25:00|28127.36|28127.36|28081.69|28081.69|28127.36|28127.36|28074.62|28074.62|0
1634290200000|2021-10-15 09:30:00|28088.76|28088.76|28053.19|28053.19|28095.83|28095.83|28053.19|28053.19|0
1634290500000|2021-10-15 09:35:00|28052.59|28052.59|28046.85|28046.85|28063.7|28063.7|28046.85|28046.85|0
1634290800000|2021-10-15 09:40:00|28050.38|28050.38|28066.74|28066.74|28074.41|28074.41|28050.38|28050.38|0
1634291100000|2021-10-15 09:45:00|28077.35|28077.35|28078.19|28078.19|28078.19|28078.19|28059.07|28059.07|0
1634291400000|2021-10-15 09:50:00|28071.12|28071.12|28037.69|28037.69|28078.19|28078.19|28037.69|28037.69|0
1634291700000|2021-10-15 09:55:00|28044.76|28044.76|28060.4|28060.4|28078.67|28078.67|28038.18|28038.18|0
1634292000000|2021-10-15 10:00:00|28056.86|28056.86|28093.44|28093.44|28093.44|28093.44|28042.72|28042.72|0
1634292300000|2021-10-15 10:05:00|28093.68|28093.68|28081.73|28081.73|28111.07|28111.07|28067.83|28067.83|0
1634292600000|2021-10-15 10:10:00|28081.13|28081.13|28101.49|28101.49|28112.94|28112.94|28076.99|28076.99|0
1634292900000|2021-10-15 10:15:00|28100.89|28100.89|28086.56|28086.56|28100.89|28100.89|28082.62|28082.62|0
1634293200000|2021-10-15 10:20:00|28090.1|28090.1|28085.48|28085.48|28090.1|28090.1|28081.83|28081.83|0
1634293500000|2021-10-15 10:25:00|28078.41|28078.41|28074.63|28074.63|28081.94|28081.94|28074.63|28074.63|0
1634293800000|2021-10-15 10:30:00|28074.03|28074.03|28055.54|28055.54|28074.03|28074.03|28055.54|28055.54|0
1634294100000|2021-10-15 10:35:00|28059.07|28059.07|28062.12|28062.12|28066.14|28066.14|28052|28052|0
1634294400000|2021-10-15 10:40:00|28065.66|28065.66|28083.93|28083.93|28087.47|28087.47|28062.12|28062.12|0
1634294700000|2021-10-15 10:45:00|28080.4|28080.4|28060.08|28060.08|28080.4|28080.4|28057.14|28057.14|0
1634295000000|2021-10-15 10:50:00|28067.15|28067.15|28040.38|28040.38|28074.22|28074.22|28040.38|28040.38|0
1634295300000|2021-10-15 10:55:00|28036.85|28036.85|28028.88|28028.88|28040.38|28040.38|28025.35|28025.35|0
1634295600000|2021-10-15 11:00:00|28025.35|28025.35|28008.8|28008.8|28028.88|28028.88|28006.66|28006.66|0
1634295900000|2021-10-15 11:05:00|28008.39|28008.39|28012.34|28012.34|28019.41|28019.41|28004.86|28004.86|0
1634296200000|2021-10-15 11:10:00|28012.75|28012.75|28039.42|28039.42|28039.42|28039.42|28012.15|28012.15|0
1634296500000|2021-10-15 11:15:00|28040.02|28040.02|28044.37|28044.37|28044.37|28044.37|28033.36|28033.36|0
1634296800000|2021-10-15 11:20:00|28047.91|28047.91|28058.92|28058.92|28058.92|28058.92|28043.96|28043.96|0
1634297100000|2021-10-15 11:25:00|28062.46|28062.46|28092.54|28092.54|28096.07|28096.07|28060.12|28060.12|0
1634297400000|2021-10-15 11:30:00|28089|28089|28082.78|28082.78|28089|28089|28078.04|28078.04|0
1634297700000|2021-10-15 11:35:00|28080.97|28080.97|28084.35|28084.35|28094.95|28094.95|28079.61|28079.61|0
1634298000000|2021-10-15 11:40:00|28083.74|28083.74|28083.55|28083.55|28083.74|28083.74|28082.54|28082.54|0
1634298300000|2021-10-15 11:45:00|28080.02|28080.02|28068.57|28068.57|28080.02|28080.02|28061.5|28061.5|0
1634298600000|2021-10-15 11:50:00|28072.11|28072.11|28055.44|28055.44|28079.78|28079.78|28051.91|28051.91|0
1634298900000|2021-10-15 11:55:00|28058.98|28058.98|28056.02|28056.02|28063.09|28063.09|28051.67|28051.67|0
1634299200000|2021-10-15 12:00:00|28059.55|28059.55|28054.41|28054.41|28059.55|28059.55|28050.87|28050.87|0
1634299500000|2021-10-15 12:05:00|28055.01|28055.01|28062.49|28062.49|28062.49|28062.49|28025.53|28025.53|0
1634299800000|2021-10-15 12:10:00|28066.02|28066.02|28062.9|28062.9|28066.43|28066.43|28062.08|28062.08|0
1634300100000|2021-10-15 12:15:00|28066.43|28066.43|28070.09|28070.09|28070.09|28070.09|28059.07|28059.07|0
1634300400000|2021-10-15 12:20:00|28069.49|28069.49|28076.56|28076.56|28084.83|28084.83|28068.29|28068.29|0
1634300700000|2021-10-15 12:25:00|28075.96|28075.96|28078.17|28078.17|28081.7|28081.7|28071.1|28071.1|0
1634301000000|2021-10-15 12:30:00|28078.77|28078.77|28072.11|28072.11|28078.77|28078.77|28061.1|28061.1|0
1634301300000|2021-10-15 12:35:00|28079.18|28079.18|28082.47|28082.47|28090.19|28090.19|28072.11|28072.11|0
1634301600000|2021-10-15 12:40:00|28086.01|28086.01|28081.03|28081.03|28094.69|28094.69|28081.03|28081.03|0
1634301900000|2021-10-15 12:45:00|28080.79|28080.79|28058.98|28058.98|28080.79|28080.79|28055.45|28055.45|0
1634302200000|2021-10-15 12:50:00|28066.05|28066.05|28069.65|28069.65|28069.65|28069.65|28056.83|28056.83|0
1634302500000|2021-10-15 12:55:00|28068.45|28068.45|28092.4|28092.4|28092.4|28092.4|28065.52|28065.52|0
1634302800000|2021-10-15 13:00:00|28091.99|28091.99|28077.55|28077.55|28099.47|28099.47|28073.19|28073.19|0
1634303100000|2021-10-15 13:05:00|28070.48|28070.48|28055.33|28055.33|28070.48|28070.48|28047.65|28047.65|0
1634303400000|2021-10-15 13:10:00|28051.79|28051.79|28041.79|28041.79|28051.79|28051.79|28038.25|28038.25|0
1634303700000|2021-10-15 13:15:00|28038.25|28038.25|28025.89|28025.89|28038.25|28038.25|28014.68|28014.68|0
1634304000000|2021-10-15 13:20:00|28029.42|28029.42|28047.29|28047.29|28050.82|28050.82|28029.42|28029.42|0
1634304300000|2021-10-15 13:25:00|28050.82|28050.82|28057.7|28057.7|28069.1|28069.1|28050.82|28050.82|0
1634304600000|2021-10-15 13:30:00|28061.84|28061.84|28066.1|28066.1|28083.77|28083.77|28036.21|28036.21|0
1634304900000|2021-10-15 13:35:00|28069.63|28069.63|28036.23|28036.23|28073.17|28073.17|28036.23|28036.23|0
1634305200000|2021-10-15 13:40:00|28032.7|28032.7|28053.97|28053.97|28053.97|28053.97|28026.83|28026.83|0
1634305500000|2021-10-15 13:45:00|28050.44|28050.44|28076.33|28076.33|28076.33|28076.33|28049.84|28049.84|0
1634305800000|2021-10-15 13:50:00|28072.8|28072.8|28068.13|28068.13|28086.94|28086.94|28061.47|28061.47|0
1634306100000|2021-10-15 13:55:00|28071.66|28071.66|28072.34|28072.34|28076.88|28076.88|28058.8|28058.8|0
1634306400000|2021-10-15 14:00:00|28075.87|28075.87|28082.32|28082.32|28082.7|28082.7|28063.63|28063.63|0
1634306700000|2021-10-15 14:05:00|28089.39|28089.39|28079.99|28079.99|28093.53|28093.53|28069.38|28069.38|0
1634307000000|2021-10-15 14:10:00|28076.45|28076.45|28080.56|28080.56|28084.5|28084.5|28057.36|28057.36|0
1634307300000|2021-10-15 14:15:00|28077.02|28077.02|28069.22|28069.22|28089.05|28089.05|28060.7|28060.7|0
1634307600000|2021-10-15 14:20:00|28065.68|28065.68|28063.93|28063.93|28069.68|28069.68|28053.52|28053.52|0
1634307900000|2021-10-15 14:25:00|28056.26|28056.26|28014.32|28014.32|28056.26|28056.26|28014.32|28014.32|0
1634308200000|2021-10-15 14:30:00|28010.79|28010.79|28023.8|28023.8|28023.8|28023.8|28010.79|28010.79|0
1634308500000|2021-10-15 14:35:00|28027.33|28027.33|28031.08|28031.08|28034.62|28034.62|28005.52|28005.52|0
1634308800000|2021-10-15 14:40:00|28034.62|28034.62|28059.73|28059.73|28063.26|28063.26|28034.62|28034.62|0
1634309100000|2021-10-15 14:45:00|28059.13|28059.13|28056.6|28056.6|28062.66|28062.66|28048.33|28048.33|0
1634309400000|2021-10-15 14:50:00|28060.14|28060.14|28066.8|28066.8|28066.8|28066.8|28056.6|28056.6|0
1634309700000|2021-10-15 14:55:00|28066.2|28066.2|28072.66|28072.66|28072.66|28072.66|28057.7|28057.7|0
1634310000000|2021-10-15 15:00:00|28073.27|28073.27|28072.18|28072.18|28079.73|28079.73|28072.18|28072.18|0
1634310300000|2021-10-15 15:05:00|28071.58|28071.58|28076.07|28076.07|28079.61|28079.61|28060.97|28060.97|0
1634310600000|2021-10-15 15:10:00|28079.61|28079.61|28086.85|28086.85|28090.38|28090.38|28079.37|28079.37|0
1634310900000|2021-10-15 15:15:00|28083.31|28083.31|28091.82|28091.82|28091.82|28091.82|28076.48|28076.48|0
1634311200000|2021-10-15 15:20:00|28095.36|28095.36|28106.16|28106.16|28110.29|28110.29|28087.88|28087.88|0
1634311500000|2021-10-15 15:25:00|28106.76|28106.76|28106.73|28106.73|28110.29|28110.29|28087.83|28087.83|0
1634541300000|2021-10-18 07:15:00|27978.89|27978.89|27975.32|27975.32|28002.09|28002.09|27949.6|27949.6|0
1634541600000|2021-10-18 07:20:00|27978.85|27978.85|27958.69|27958.69|27983.6|27983.6|27950.58|27950.58|0
1634541900000|2021-10-18 07:25:00|27962.23|27962.23|27952.5|27952.5|27989.87|27989.87|27949.78|27949.78|0
1634542200000|2021-10-18 07:30:00|27956.03|27956.03|27896.54|27896.54|27963.7|27963.7|27895.09|27895.09|0
1634542500000|2021-10-18 07:35:00|27893.01|27893.01|27895.09|27895.09|27910.68|27910.68|27881.2|27881.2|0
1634542800000|2021-10-18 07:40:00|27877.41|27877.41|27897.71|27897.71|27905.51|27905.51|27877.41|27877.41|0
1634543100000|2021-10-18 07:45:00|27894.18|27894.18|27859.42|27859.42|27908.43|27908.43|27856.37|27856.37|0
1634543400000|2021-10-18 07:50:00|27859.18|27859.18|27866.38|27866.38|27876.86|27876.86|27834.13|27834.13|0
1634543700000|2021-10-18 07:55:00|27873.45|27873.45|27868.04|27868.04|27892.73|27892.73|27866.38|27866.38|0
1634544000000|2021-10-18 08:00:00|27868.64|27868.64|27909.07|27909.07|27919.68|27919.68|27868.64|27868.64|0
1634544300000|2021-10-18 08:05:00|27912.61|27912.61|27888|27888|27916.14|27916.14|27881.82|27881.82|0
1634544600000|2021-10-18 08:10:00|27887.76|27887.76|27905.43|27905.43|27910.17|27910.17|27887.76|27887.76|0
1634544900000|2021-10-18 08:15:00|27901.9|27901.9|27876.74|27876.74|27901.9|27901.9|27876.74|27876.74|0
1634545200000|2021-10-18 08:20:00|27869.67|27869.67|27890.71|27890.71|27891.31|27891.31|27860.63|27860.63|0
1634545500000|2021-10-18 08:25:00|27894.24|27894.24|27881.52|27881.52|27907.46|27907.46|27877.98|27877.98|0
1634545800000|2021-10-18 08:30:00|27888.59|27888.59|27889.15|27889.15|27899.79|27899.79|27885.61|27885.61|0
1634546100000|2021-10-18 08:35:00|27896.22|27896.22|27889.15|27889.15|27899.75|27899.75|27875.01|27875.01|0
1634546400000|2021-10-18 08:40:00|27885.61|27885.61|27889.15|27889.15|27903.29|27903.29|27885.61|27885.61|0
1634546700000|2021-10-18 08:45:00|27885.61|27885.61|27898.02|27898.02|27905.09|27905.09|27885.61|27885.61|0
1634547000000|2021-10-18 08:50:00|27901.55|27901.55|27883.81|27883.81|27901.55|27901.55|27883.81|27883.81|0
1634547300000|2021-10-18 08:55:00|27887.34|27887.34|27882.61|27882.61|27887.34|27887.34|27873.2|27873.2|0
1634547600000|2021-10-18 09:00:00|27879.07|27879.07|27896.15|27896.15|27899.68|27899.68|27879.07|27879.07|0
1634547900000|2021-10-18 09:05:00|27899.68|27899.68|27907.16|27907.16|27921.3|27921.3|27899.68|27899.68|0
1634548200000|2021-10-18 09:10:00|27906.75|27906.75|27894.1|27894.1|27906.75|27906.75|27891.41|27891.41|0
1634548500000|2021-10-18 09:15:00|27887.03|27887.03|27901.53|27901.53|27901.77|27901.77|27887.03|27887.03|0
1634548800000|2021-10-18 09:20:00|27902.13|27902.13|27898.52|27898.52|27903.74|27903.74|27893.14|27893.14|0
1634549100000|2021-10-18 09:25:00|27905.59|27905.59|27941.95|27941.95|27941.95|27941.95|27905.59|27905.59|0
1634549400000|2021-10-18 09:30:00|27945.49|27945.49|27941.8|27941.8|27956.5|27956.5|27923.31|27923.31|0
1634549700000|2021-10-18 09:35:00|27942.4|27942.4|27925.26|27925.26|27945.94|27945.94|27913.76|27913.76|0
1634550000000|2021-10-18 09:40:00|27924.85|27924.85|27918.21|27918.21|27935.69|27935.69|27918.21|27918.21|0
1634550300000|2021-10-18 09:45:00|27918.45|27918.45|27925.4|27925.4|27933.07|27933.07|27914.91|27914.91|0
1634550600000|2021-10-18 09:50:00|27928.94|27928.94|27932.52|27932.52|27936.01|27936.01|27926.22|27926.22|0
1634550900000|2021-10-18 09:55:00|27925.45|27925.45|27918.26|27918.26|27930.07|27930.07|27914.73|27914.73|0
1634551200000|2021-10-18 10:00:00|27921.8|27921.8|27952.89|27952.89|27952.89|27952.89|27914.73|27914.73|0
1634551500000|2021-10-18 10:05:00|27949.36|27949.36|27920.24|27920.24|27952.89|27952.89|27920.24|27920.24|0
1634551800000|2021-10-18 10:10:00|27909.63|27909.63|27876.11|27876.11|27916.29|27916.29|27876.11|27876.11|0
1634552100000|2021-10-18 10:15:00|27879.64|27879.64|27862.2|27862.2|27880.84|27880.84|27841.96|27841.96|0
1634552400000|2021-10-18 10:20:00|27865.74|27865.74|27868.43|27868.43|27876.82|27876.82|27865.74|27865.74|0
1634552700000|2021-10-18 10:25:00|27868.19|27868.19|27865.16|27865.16|27868.19|27868.19|27857.12|27857.12|0
1634553000000|2021-10-18 10:30:00|27861.62|27861.62|27868.94|27868.94|27868.94|27868.94|27850.66|27850.66|0
1634553300000|2021-10-18 10:35:00|27861.87|27861.87|27850.44|27850.44|27861.87|27861.87|27825.69|27825.69|0
1634553600000|2021-10-18 10:40:00|27853.97|27853.97|27864.93|27864.93|27867.87|27867.87|27849.95|27849.95|0
1634553900000|2021-10-18 10:45:00|27872|27872|27889.13|27889.13|27891.17|27891.17|27872|27872|0
1634554200000|2021-10-18 10:50:00|27882.06|27882.06|27870.86|27870.86|27882.06|27882.06|27870.86|27870.86|0
1634554500000|2021-10-18 10:55:00|27874.39|27874.39|27883.38|27883.38|27885|27885|27874.39|27874.39|0
1634554800000|2021-10-18 11:00:00|27883.14|27883.14|27908.84|27908.84|27912.62|27912.62|27879|27879|0
1634555100000|2021-10-18 11:05:00|27909.44|27909.44|27923.58|27923.58|27924.18|27924.18|27909.44|27909.44|0
1634555400000|2021-10-18 11:10:00|27920.05|27920.05|27901.17|27901.17|27920.05|27920.05|27901.17|27901.17|0
1634555700000|2021-10-18 11:15:00|27904.7|27904.7|27899.75|27899.75|27918.84|27918.84|27899.75|27899.75|0
1634556000000|2021-10-18 11:20:00|27892.68|27892.68|27912.04|27912.04|27914.49|27914.49|27884.6|27884.6|0
1634556300000|2021-10-18 11:25:00|27907.9|27907.9|27908.5|27908.5|27915.57|27915.57|27904.97|27904.97|0
1634556600000|2021-10-18 11:30:00|27907.9|27907.9|27893.38|27893.38|27907.9|27907.9|27893.38|27893.38|0
1634556900000|2021-10-18 11:35:00|27889.85|27889.85|27885.11|27885.11|27889.85|27889.85|27885.11|27885.11|0
1634557200000|2021-10-18 11:40:00|27881.58|27881.58|27862.89|27862.89|27881.58|27881.58|27862.89|27862.89|0
1634557500000|2021-10-18 11:45:00|27855.22|27855.22|27868.82|27868.82|27872.36|27872.36|27847.5|27847.5|0
1634557800000|2021-10-18 11:50:00|27872.36|27872.36|27869.31|27869.31|27887.63|27887.63|27868.82|27868.82|0
1634558100000|2021-10-18 11:55:00|27862.24|27862.24|27872.68|27872.68|27879.75|27879.75|27851.47|27851.47|0
1634558400000|2021-10-18 12:00:00|27869.14|27869.14|27837.15|27837.15|27869.14|27869.14|27830.08|27830.08|0
1634558700000|2021-10-18 12:05:00|27840.69|27840.69|27868.66|27868.66|27868.66|27868.66|27840.69|27840.69|0
1634559000000|2021-10-18 12:10:00|27868.06|27868.06|27844.22|27844.22|27868.06|27868.06|27842.01|27842.01|0
1634559300000|2021-10-18 12:15:00|27844.46|27844.46|27850.33|27850.33|27854.46|27854.46|27843.86|27843.86|0
1634559600000|2021-10-18 12:20:00|27857.4|27857.4|27854.71|27854.71|27871.47|27871.47|27854.71|27854.71|0
1634559900000|2021-10-18 12:25:00|27858.24|27858.24|27850.57|27850.57|27879.45|27879.45|27850.57|27850.57|0
1634560200000|2021-10-18 12:30:00|27850.16|27850.16|27865.36|27865.36|27865.36|27865.36|27846.63|27846.63|0
1634560500000|2021-10-18 12:35:00|27861.83|27861.83|27880.3|27880.3|27880.3|27880.3|27861.42|27861.42|0
1634560800000|2021-10-18 12:40:00|27876.77|27876.77|27864.44|27864.44|27876.77|27876.77|27863.96|27863.96|0
1634561100000|2021-10-18 12:45:00|27867.98|27867.98|27840.89|27840.89|27867.98|27867.98|27840.89|27840.89|0
1634561400000|2021-10-18 12:50:00|27841.49|27841.49|27830.96|27830.96|27841.98|27841.98|27830.36|27830.36|0
1634561700000|2021-10-18 12:55:00|27831.37|27831.37|27841.14|27841.14|27841.14|27841.14|27827|27827|0
1634562000000|2021-10-18 13:00:00|27844.67|27844.67|27855.92|27855.92|27855.92|27855.92|27841.14|27841.14|0
1634562300000|2021-10-18 13:05:00|27852.39|27852.39|27857.85|27857.85|27858.26|27858.26|27852.39|27852.39|0
1634562600000|2021-10-18 13:10:00|27857.25|27857.25|27868.45|27868.45|27868.45|27868.45|27849.74|27849.74|0
1634562900000|2021-10-18 13:15:00|27868.69|27868.69|27869.79|27869.79|27872.47|27872.47|27864.8|27864.8|0
1634563200000|2021-10-18 13:20:00|27866.25|27866.25|27881.69|27881.69|27881.69|27881.69|27865.65|27865.65|0
1634563500000|2021-10-18 13:25:00|27882.17|27882.17|27888.93|27888.93|27893.02|27893.02|27878.33|27878.33|0
1634563800000|2021-10-18 13:30:00|27892.47|27892.47|27878.45|27878.45|27920.39|27920.39|27866.88|27866.88|0
1634564100000|2021-10-18 13:35:00|27879.05|27879.05|27851.22|27851.22|27885.52|27885.52|27847.68|27847.68|0
1634564400000|2021-10-18 13:40:00|27844.15|27844.15|27899.6|27899.6|27903.86|27903.86|27844.15|27844.15|0
1634564700000|2021-10-18 13:45:00|27899.19|27899.19|27902.35|27902.35|27910.86|27910.86|27884.86|27884.86|0
1634565000000|2021-10-18 13:50:00|27909.42|27909.42|27925.02|27925.02|27925.02|27925.02|27900.27|27900.27|0
1634565300000|2021-10-18 13:55:00|27921.48|27921.48|27921.05|27921.05|27924.59|27924.59|27910.28|27910.28|0
1634565600000|2021-10-18 14:00:00|27924.59|27924.59|27931.25|27931.25|27934.37|27934.37|27900.75|27900.75|0
1634565900000|2021-10-18 14:05:00|27927.71|27927.71|27950.53|27950.53|27964.07|27964.07|27927.71|27927.71|0
1634566200000|2021-10-18 14:10:00|27950.94|27950.94|27949.74|27949.74|27957.41|27957.41|27939.49|27939.49|0
1634566500000|2021-10-18 14:15:00|27946.2|27946.2|27958.42|27958.42|27960.75|27960.75|27943.63|27943.63|0
1634566800000|2021-10-18 14:20:00|27951.36|27951.36|27941.76|27941.76|27964.41|27964.41|27941.76|27941.76|0
1634567100000|2021-10-18 14:25:00|27945.29|27945.29|27971.84|27971.84|27978.91|27978.91|27945.29|27945.29|0
1634567400000|2021-10-18 14:30:00|27968.3|27968.3|27959.79|27959.79|27968.3|27968.3|27952.72|27952.72|0
1634567700000|2021-10-18 14:35:00|27959.19|27959.19|27977.75|27977.75|27980.47|27980.47|27948.58|27948.58|0
1634568000000|2021-10-18 14:40:00|27978.35|27978.35|27994.05|27994.05|28001.12|28001.12|27974.77|27974.77|0
1634568300000|2021-10-18 14:45:00|27994.3|27994.3|28006.51|28006.51|28006.51|28006.51|27991.36|27991.36|0
1634568600000|2021-10-18 14:50:00|28010.05|28010.05|28022.29|28022.29|28023.3|28023.3|28010.05|28010.05|0
1634568900000|2021-10-18 14:55:00|28021.88|28021.88|28035.85|28035.85|28035.85|28035.85|28014.81|28014.81|0
1634569200000|2021-10-18 15:00:00|28032.31|28032.31|28044.34|28044.34|28044.34|28044.34|28032.31|28032.31|0
1634569500000|2021-10-18 15:05:00|28047.87|28047.87|28062.61|28062.61|28073.82|28073.82|28040.8|28040.8|0
1634569800000|2021-10-18 15:10:00|28059.08|28059.08|28063.46|28063.46|28076.75|28076.75|28059.08|28059.08|0
1634570100000|2021-10-18 15:15:00|28066.99|28066.99|28070.28|28070.28|28070.28|28070.28|28059.68|28059.68|0
1634570400000|2021-10-18 15:20:00|28073.82|28073.82|28084.67|28084.67|28100.06|28100.06|28073.82|28073.82|0
1634570700000|2021-10-18 15:25:00|28081.13|28081.13|28063.02|28063.02|28081.13|28081.13|28051.41|28051.41|0
1634627700000|2021-10-19 07:15:00|28061.86|28061.86|28056.4|28056.4|28079.53|28079.53|28045.8|28045.8|0
1634628000000|2021-10-19 07:20:00|28052.87|28052.87|28008.03|28008.03|28067.72|28067.72|28008.03|28008.03|0
1634628300000|2021-10-19 07:25:00|28007.43|28007.43|28042.81|28042.81|28052.21|28052.21|28007.43|28007.43|0
1634628600000|2021-10-19 07:30:00|28046.35|28046.35|28095.11|28095.11|28095.11|28095.11|28046.35|28046.35|0
1634628900000|2021-10-19 07:35:00|28091.58|28091.58|28052.65|28052.65|28091.58|28091.58|28052.05|28052.05|0
1634629200000|2021-10-19 07:40:00|28056.18|28056.18|28053.62|28053.62|28068.36|28068.36|28053.62|28053.62|0
1634629500000|2021-10-19 07:45:00|28050.08|28050.08|28048.57|28048.57|28057.56|28057.56|28032.41|28032.41|0
1634629800000|2021-10-19 07:50:00|28045.03|28045.03|28031.3|28031.3|28048.38|28048.38|28023.22|28023.22|0
1634630100000|2021-10-19 07:55:00|28032.53|28032.53|28052.92|28052.92|28052.92|28052.92|28025.46|28025.46|0
1634630400000|2021-10-19 08:00:00|28049.39|28049.39|28053.52|28053.52|28059.99|28059.99|28037.17|28037.17|0
1634630700000|2021-10-19 08:05:00|28049.99|28049.99|28114.51|28114.51|28114.51|28114.51|28048.79|28048.79|0
1634631000000|2021-10-19 08:10:00|28113.79|28113.79|28127.8|28127.8|28138.41|28138.41|28109.28|28109.28|0
1634631300000|2021-10-19 08:15:00|28134.87|28134.87|28112.05|28112.05|28138.41|28138.41|28097.91|28097.91|0
1634631600000|2021-10-19 08:20:00|28115.59|28115.59|28116.9|28116.9|28138.11|28138.11|28112.05|28112.05|0
1634631900000|2021-10-19 08:25:00|28120.44|28120.44|28137.27|28137.27|28147.88|28147.88|28098.39|28098.39|0
1634632200000|2021-10-19 08:30:00|28133.74|28133.74|28092.69|28092.69|28133.74|28133.74|28092.69|28092.69|0
1634632500000|2021-10-19 08:35:00|28089.16|28089.16|28049.95|28049.95|28089.16|28089.16|28049.95|28049.95|0
1634632800000|2021-10-19 08:40:00|28039.35|28039.35|28061.38|28061.38|28065.51|28065.51|28039.35|28039.35|0
1634633100000|2021-10-19 08:45:00|28064.91|28064.91|28048.63|28048.63|28068.64|28068.64|28048.63|28048.63|0
1634633400000|2021-10-19 08:50:00|28055.7|28055.7|28030.43|28030.43|28055.7|28055.7|28019.34|28019.34|0
1634633700000|2021-10-19 08:55:00|28023.36|28023.36|28014.85|28014.85|28026.9|28026.9|28008.02|28008.02|0
1634634000000|2021-10-19 09:00:00|28014.25|28014.25|28039.54|28039.54|28039.54|28039.54|28005.92|28005.92|0
1634634300000|2021-10-19 09:05:00|28046.61|28046.61|28058.45|28058.45|28065.51|28065.51|28046.61|28046.61|0
1634634600000|2021-10-19 09:10:00|28054.91|28054.91|28063.08|28063.08|28066.62|28066.62|28052.48|28052.48|0
1634634900000|2021-10-19 09:15:00|28059.55|28059.55|28053.25|28053.25|28059.96|28059.96|28048.51|28048.51|0
1634635200000|2021-10-19 09:20:00|28063.85|28063.85|28060.8|28060.8|28064.34|28064.34|28053.73|28053.73|0
1634635500000|2021-10-19 09:25:00|28057.27|28057.27|28035.46|28035.46|28067.87|28067.87|28035.46|28035.46|0
1634635800000|2021-10-19 09:30:00|28038.99|28038.99|28049.84|28049.84|28060.8|28060.8|28038.99|28038.99|0
1634636100000|2021-10-19 09:35:00|28053.37|28053.37|28036.18|28036.18|28056.91|28056.91|28036.18|28036.18|0
1634636400000|2021-10-19 09:40:00|28032.64|28032.64|28021.58|28021.58|28032.64|28032.64|28018.46|28018.46|0
1634636700000|2021-10-19 09:45:00|28018.05|28018.05|28020.98|28020.98|28029.85|28029.85|28014.51|28014.51|0
1634637000000|2021-10-19 09:50:00|28024.52|28024.52|28018.46|28018.46|28028.05|28028.05|28013.91|28013.91|0
1634637300000|2021-10-19 09:55:00|28025.53|28025.53|28025.28|28025.28|28033.8|28033.8|28018.21|28018.21|0
1634637600000|2021-10-19 10:00:00|28026.49|28026.49|27994.57|27994.57|28033.97|28033.97|27994.57|27994.57|0
1634637900000|2021-10-19 10:05:00|27992.77|27992.77|27992.58|27992.58|27996.91|27996.91|27986.3|27986.3|0
1634638200000|2021-10-19 10:10:00|27999.65|27999.65|28010.26|28010.26|28013.79|28013.79|27999.65|27999.65|0
1634638500000|2021-10-19 10:15:00|28013.79|28013.79|28024.39|28024.39|28024.39|28024.39|28013.79|28013.79|0
1634638800000|2021-10-19 10:20:00|28024.15|28024.15|27994.45|27994.45|28024.15|28024.15|27994.45|27994.45|0
1634639100000|2021-10-19 10:25:00|27994.04|27994.04|27988.68|27988.68|27997.2|27997.2|27988.68|27988.68|0
1634639400000|2021-10-19 10:30:00|27992.22|27992.22|28006.36|28006.36|28009.89|28009.89|27992.22|27992.22|0
1634639700000|2021-10-19 10:35:00|28002.82|28002.82|27991.86|27991.86|28013.43|28013.43|27991.86|27991.86|0
1634640000000|2021-10-19 10:40:00|27992.1|27992.1|27987.84|27987.84|27992.1|27992.1|27963.82|27963.82|0
1634640300000|2021-10-19 10:45:00|27987.6|27987.6|28016.48|28016.48|28016.48|28016.48|27984.07|27984.07|0
1634640600000|2021-10-19 10:50:00|28020.02|28020.02|28020.62|28020.62|28025.89|28025.89|28012.95|28012.95|0
1634640900000|2021-10-19 10:55:00|28024.15|28024.15|28021.87|28021.87|28036.01|28036.01|28021.87|28021.87|0
1634641200000|2021-10-19 11:00:00|28018.34|28018.34|28033.68|28033.68|28033.68|28033.68|28012.4|28012.4|0
1634641500000|2021-10-19 11:05:00|28030.14|28030.14|28058.33|28058.33|28058.33|28058.33|28026.61|28026.61|0
1634641800000|2021-10-19 11:10:00|28054.79|28054.79|28089.54|28089.54|28089.54|28089.54|28054.38|28054.38|0
1634642100000|2021-10-19 11:15:00|28086.01|28086.01|28071.87|28071.87|28096.61|28096.61|28046.52|28046.52|0
1634642400000|2021-10-19 11:20:00|28068.33|28068.33|28068.33|28068.33|28071.87|28071.87|28061.26|28061.26|0
1634642700000|2021-10-19 11:25:00|28068.93|28068.93|28099.49|28099.49|28099.49|28099.49|28068.93|28068.93|0
1634643000000|2021-10-19 11:30:00|28095.96|28095.96|28076.1|28076.1|28095.96|28095.96|28072.56|28072.56|0
1634643300000|2021-10-19 11:35:00|28079.63|28079.63|28090.62|28090.62|28090.62|28090.62|28079.61|28079.61|0
1634643600000|2021-10-19 11:40:00|28087.09|28087.09|28086.56|28086.56|28101.23|28101.23|28085.96|28085.96|0
1634643900000|2021-10-19 11:45:00|28083.02|28083.02|28071.09|28071.09|28086.56|28086.56|28067.56|28067.56|0
1634644200000|2021-10-19 11:50:00|28067.56|28067.56|28076.96|28076.96|28077.56|28077.56|28060.49|28060.49|0
1634644500000|2021-10-19 11:55:00|28080.5|28080.5|28069.12|28069.12|28084.03|28084.03|28069.12|28069.12|0
1634644800000|2021-10-19 12:00:00|28072.65|28072.65|28072.05|28072.05|28082.65|28082.65|28072.05|28072.05|0
1634645100000|2021-10-19 12:05:00|28075.58|28075.58|28083.25|28083.25|28083.25|28083.25|28061.44|28061.44|0
1634645400000|2021-10-19 12:10:00|28090.32|28090.32|28092.73|28092.73|28092.73|28092.73|28076.79|28076.79|0
1634645700000|2021-10-19 12:15:00|28093.33|28093.33|28096.25|28096.25|28113.93|28113.93|28093.33|28093.33|0
1634646000000|2021-10-19 12:20:00|28092.72|28092.72|28080.63|28080.63|28092.72|28092.72|28077.45|28077.45|0
1634646300000|2021-10-19 12:25:00|28077.09|28077.09|28038.09|28038.09|28088.78|28088.78|28038.09|28038.09|0
1634646600000|2021-10-19 12:30:00|28041.63|28041.63|28036.8|28036.8|28046.58|28046.58|28033.26|28033.26|0
1634646900000|2021-10-19 12:35:00|28029.73|28029.73|28037.21|28037.21|28044.28|28044.28|28029.73|28029.73|0
1634647200000|2021-10-19 12:40:00|28037.62|28037.62|28052.17|28052.17|28052.17|28052.17|28033.48|28033.48|0
1634647500000|2021-10-19 12:45:00|28055.7|28055.7|28041.03|28041.03|28059.24|28059.24|28033.96|28033.96|0
1634647800000|2021-10-19 12:50:00|28041.63|28041.63|28052.83|28052.83|28059.9|28059.9|28037.08|28037.08|0
1634648100000|2021-10-19 12:55:00|28049.3|28049.3|28048.51|28048.51|28056.78|28056.78|28048.51|28048.51|0
1634648400000|2021-10-19 13:00:00|28037.9|28037.9|28044.56|28044.56|28051.63|28051.63|28034.37|28034.37|0
1634648700000|2021-10-19 13:05:00|28044.97|28044.97|28042.65|28042.65|28049.12|28049.12|28031.44|28031.44|0
1634649000000|2021-10-19 13:10:00|28043.25|28043.25|28042.76|28042.76|28050.32|28050.32|28035.69|28035.69|0
1634649300000|2021-10-19 13:15:00|28046.3|28046.3|28067.51|28067.51|28074.58|28074.58|28038.03|28038.03|0
1634649600000|2021-10-19 13:20:00|28063.97|28063.97|28048.39|28048.39|28064.57|28064.57|28041.92|28041.92|0
1634649900000|2021-10-19 13:25:00|28051.92|28051.92|28032.64|28032.64|28058.99|28058.99|28032.64|28032.64|0
1634650200000|2021-10-19 13:30:00|28029.1|28029.1|27995.9|27995.9|28035.69|28035.69|27993.15|27993.15|0
1634650500000|2021-10-19 13:35:00|27992.36|27992.36|28002.67|28002.67|28007.1|28007.1|27977.16|27977.16|0
1634650800000|2021-10-19 13:40:00|28006.21|28006.21|27989.14|27989.14|28026.1|28026.1|27989.14|27989.14|0
1634651100000|2021-10-19 13:45:00|27992.67|27992.67|27976.55|27976.55|27999.01|27999.01|27965.95|27965.95|0
1634651400000|2021-10-19 13:50:00|27976.96|27976.96|27954.74|27954.74|27992.71|27992.71|27954.74|27954.74|0
1634651700000|2021-10-19 13:55:00|27958.28|27958.28|27944.55|27944.55|27958.28|27958.28|27936.66|27936.66|0
1634652000000|2021-10-19 14:00:00|27941.01|27941.01|27931.44|27931.44|27944.96|27944.96|27925.38|27925.38|0
1634652300000|2021-10-19 14:05:00|27934.97|27934.97|27953.25|27953.25|27953.25|27953.25|27932.04|27932.04|0
1634652600000|2021-10-19 14:10:00|27949.71|27949.71|27944.98|27944.98|27967.99|27967.99|27937.91|27937.91|0
1634652900000|2021-10-19 14:15:00|27948.51|27948.51|27948.92|27948.92|27960.97|27960.97|27945.39|27945.39|0
1634653200000|2021-10-19 14:20:00|27941.85|27941.85|27967.56|27967.56|27974.63|27974.63|27941.85|27941.85|0
1634653500000|2021-10-19 14:25:00|27966.96|27966.96|28004.83|28004.83|28004.83|28004.83|27957.55|27957.55|0
1634653800000|2021-10-19 14:30:00|28008.37|28008.37|28001.56|28001.56|28008.37|28008.37|27985.01|27985.01|0
1634654100000|2021-10-19 14:35:00|28005.09|28005.09|28004.3|28004.3|28005.09|28005.09|27978.96|27978.96|0
1634654400000|2021-10-19 14:40:00|28007.84|28007.84|28037.03|28037.03|28046.07|28046.07|28007.84|28007.84|0
1634654700000|2021-10-19 14:45:00|28037.63|28037.63|28030.99|28030.99|28050.88|28050.88|28030.99|28030.99|0
1634655000000|2021-10-19 14:50:00|28032.19|28032.19|28064.01|28064.01|28068.14|28068.14|28025.12|28025.12|0
1634655300000|2021-10-19 14:55:00|28067.54|28067.54|28093.78|28093.78|28093.78|28093.78|28067.54|28067.54|0
1634655600000|2021-10-19 15:00:00|28090.25|28090.25|28043.45|28043.45|28090.25|28090.25|28039.91|28039.91|0
1634655900000|2021-10-19 15:05:00|28044.05|28044.05|28067.91|28067.91|28071.44|28071.44|28043.45|28043.45|0
1634656200000|2021-10-19 15:10:00|28064.37|28064.37|28057.3|28057.3|28064.37|28064.37|28053.77|28053.77|0
1634656500000|2021-10-19 15:15:00|28060.84|28060.84|28036.45|28036.45|28073|28073|28036.45|28036.45|0
1634656800000|2021-10-19 15:20:00|28035.85|28035.85|28041.43|28041.43|28055.33|28055.33|28034.12|28034.12|0
1634657100000|2021-10-19 15:25:00|28044.96|28044.96|28055.4|28055.4|28066.61|28066.61|28034.19|28034.19|0
1634714100000|2021-10-20 07:15:00|28060.39|28060.39|28054.46|28054.46|28076.31|28076.31|28032.11|28032.11|0
1634714400000|2021-10-20 07:20:00|28054.87|28054.87|28082.73|28082.73|28082.73|28082.73|28033.06|28033.06|0
1634714700000|2021-10-20 07:25:00|28085.85|28085.85|28144.86|28144.86|28166.07|28166.07|28085.85|28085.85|0
1634715000000|2021-10-20 07:30:00|28137.79|28137.79|28127.98|28127.98|28142.12|28142.12|28098.91|28098.91|0
1634715300000|2021-10-20 07:35:00|28124.45|28124.45|28133.63|28133.63|28133.63|28133.63|28105.57|28105.57|0
1634715600000|2021-10-20 07:40:00|28137.16|28137.16|28150.93|28150.93|28157.59|28157.59|28130.09|28130.09|0
1634715900000|2021-10-20 07:45:00|28150.52|28150.52|28144.04|28144.04|28159|28159|28122.83|28122.83|0
1634716200000|2021-10-20 07:50:00|28147.58|28147.58|28189.49|28189.49|28193.03|28193.03|28144.04|28144.04|0
1634716500000|2021-10-20 07:55:00|28185.96|28185.96|28188.7|28188.7|28206.98|28206.98|28178.7|28178.7|0
1634716800000|2021-10-20 08:00:00|28189.93|28189.93|28183.24|28183.24|28189.93|28189.93|28163.77|28163.77|0
1634717100000|2021-10-20 08:05:00|28179.71|28179.71|28205.05|28205.05|28210.51|28210.51|28172.04|28172.04|0
1634717400000|2021-10-20 08:10:00|28212.12|28212.12|28257.78|28257.78|28261.32|28261.32|28208.18|28208.18|0
1634717700000|2021-10-20 08:15:00|28261.32|28261.32|28307.08|28307.08|28307.08|28307.08|28253.65|28253.65|0
1634718000000|2021-10-20 08:20:00|28303.55|28303.55|28302.84|28302.84|28308.47|28308.47|28287.26|28287.26|0
1634718300000|2021-10-20 08:25:00|28304.05|28304.05|28259.42|28259.42|28308.18|28308.18|28259.42|28259.42|0
1634718600000|2021-10-20 08:30:00|28255.88|28255.88|28241.66|28241.66|28261.26|28261.26|28241.66|28241.66|0
1634718900000|2021-10-20 08:35:00|28241.25|28241.25|28236.87|28236.87|28247.72|28247.72|28225.5|28225.5|0
1634719200000|2021-10-20 08:40:00|28229.8|28229.8|28237.4|28237.4|28242.14|28242.14|28222.25|28222.25|0
1634719500000|2021-10-20 08:45:00|28240.94|28240.94|28245.5|28245.5|28252.33|28252.33|28238.19|28238.19|0
1634719800000|2021-10-20 08:50:00|28249.04|28249.04|28259.23|28259.23|28264.38|28264.38|28241.97|28241.97|0
1634720100000|2021-10-20 08:55:00|28252.16|28252.16|28282.06|28282.06|28282.06|28282.06|28245.09|28245.09|0
1634720400000|2021-10-20 09:00:00|28285.59|28285.59|28247.43|28247.43|28293.86|28293.86|28247.43|28247.43|0
1634720700000|2021-10-20 09:05:00|28243.89|28243.89|28252.38|28252.38|28273.59|28273.59|28240.36|28240.36|0
1634721000000|2021-10-20 09:10:00|28255.92|28255.92|28240.65|28240.65|28255.92|28255.92|28240.65|28240.65|0
1634721300000|2021-10-20 09:15:00|28244.18|28244.18|28269.41|28269.41|28269.41|28269.41|28244.18|28244.18|0
1634721600000|2021-10-20 09:20:00|28270.61|28270.61|28275.15|28275.15|28278.69|28278.69|28267.48|28267.48|0
1634721900000|2021-10-20 09:25:00|28271.62|28271.62|28261.26|28261.26|28275.15|28275.15|28257.48|28257.48|0
1634722200000|2021-10-20 09:30:00|28264.79|28264.79|28221.67|28221.67|28264.79|28264.79|28221.67|28221.67|0
1634722500000|2021-10-20 09:35:00|28225.21|28225.21|28211.07|28211.07|28239.35|28239.35|28207.53|28207.53|0
1634722800000|2021-10-20 09:40:00|28214.6|28214.6|28212.39|28212.39|28225.54|28225.54|28211.4|28211.4|0
1634723100000|2021-10-20 09:45:00|28211.79|28211.79|28231.26|28231.26|28231.26|28231.26|28208.25|28208.25|0
1634723400000|2021-10-20 09:50:00|28231.86|28231.86|28247.56|28247.56|28247.56|28247.56|28231.86|28231.86|0
1634723700000|2021-10-20 09:55:00|28244.02|28244.02|28258.57|28258.57|28258.57|28258.57|28244.02|28244.02|0
1634724000000|2021-10-20 10:00:00|28262.11|28262.11|28273.07|28273.07|28273.07|28273.07|28247.32|28247.32|0
1634724300000|2021-10-20 10:05:00|28276.61|28276.61|28304.29|28304.29|28304.29|28304.29|28272.47|28272.47|0
1634724600000|2021-10-20 10:10:00|28307.82|28307.82|28328.76|28328.76|28328.76|28328.76|28307.82|28307.82|0
1634724900000|2021-10-20 10:15:00|28325.23|28325.23|28311.09|28311.09|28354.52|28354.52|28311.09|28311.09|0
1634725200000|2021-10-20 10:20:00|28304.02|28304.02|28294.02|28294.02|28307.56|28307.56|28290.48|28290.48|0
1634725500000|2021-10-20 10:25:00|28294.43|28294.43|28283.82|28283.82|28294.43|28294.43|28278.68|28278.68|0
1634725800000|2021-10-20 10:30:00|28276.75|28276.75|28262.2|28262.2|28283.82|28283.82|28262.2|28262.2|0
1634726100000|2021-10-20 10:35:00|28265.74|28265.74|28248.9|28248.9|28265.74|28265.74|28245.85|28245.85|0
1634726400000|2021-10-20 10:40:00|28252.44|28252.44|28270.11|28270.11|28270.11|28270.11|28252.44|28252.44|0
1634726700000|2021-10-20 10:45:00|28273.65|28273.65|28258.14|28258.14|28280.72|28280.72|28254.36|28254.36|0
1634727000000|2021-10-20 10:50:00|28254.6|28254.6|28265.69|28265.69|28265.69|28265.69|28244|28244|0
1634727300000|2021-10-20 10:55:00|28269.22|28269.22|28279.83|28279.83|28279.83|28279.83|28269.22|28269.22|0
1634727600000|2021-10-20 11:00:00|28276.29|28276.29|28264.68|28264.68|28276.29|28276.29|28261.14|28261.14|0
1634727900000|2021-10-20 11:05:00|28271.75|28271.75|28296.9|28296.9|28301.04|28301.04|28271.75|28271.75|0
1634728200000|2021-10-20 11:10:00|28289.83|28289.83|28275.28|28275.28|28293.36|28293.36|28268.21|28268.21|0
1634728500000|2021-10-20 11:15:00|28271.75|28271.75|28286.29|28286.29|28286.29|28286.29|28271.75|28271.75|0
1634728800000|2021-10-20 11:20:00|28285.88|28285.88|28277.32|28277.32|28289.83|28289.83|28270.25|28270.25|0
1634729100000|2021-10-20 11:25:00|28280.86|28280.86|28264.86|28264.86|28280.86|28280.86|28264.86|28264.86|0
1634729400000|2021-10-20 11:30:00|28264.62|28264.62|28244.97|28244.97|28266.42|28266.42|28244.97|28244.97|0
1634729700000|2021-10-20 11:35:00|28241.44|28241.44|28232.35|28232.35|28241.44|28241.44|28221.55|28221.55|0
1634730000000|2021-10-20 11:40:00|28231.74|28231.74|28246.54|28246.54|28246.54|28246.54|28228.45|28228.45|0
1634730300000|2021-10-20 11:45:00|28253.61|28253.61|28269.93|28269.93|28269.93|28269.93|28250.07|28250.07|0
1634730600000|2021-10-20 11:50:00|28270.34|28270.34|28298.62|28298.62|28298.62|28298.62|28270.34|28270.34|0
1634730900000|2021-10-20 11:55:00|28302.16|28302.16|28311.99|28311.99|28313|28313|28301.8|28301.8|0
1634731200000|2021-10-20 12:00:00|28308.46|28308.46|28318.6|28318.6|28319.2|28319.2|28296.02|28296.02|0
1634731500000|2021-10-20 12:05:00|28322.14|28322.14|28347.7|28347.7|28347.7|28347.7|28311.53|28311.53|0
1634731800000|2021-10-20 12:10:00|28354.77|28354.77|28365.9|28365.9|28365.9|28365.9|28350.83|28350.83|0
1634732100000|2021-10-20 12:15:00|28369.44|28369.44|28344.88|28344.88|28369.44|28369.44|28341.95|28341.95|0
1634732400000|2021-10-20 12:20:00|28341.35|28341.35|28341.89|28341.89|28348.95|28348.95|28326.8|28326.8|0
1634732700000|2021-10-20 12:25:00|28345.42|28345.42|28348.54|28348.54|28359.56|28359.56|28334.41|28334.41|0
1634733000000|2021-10-20 12:30:00|28355.61|28355.61|28353.09|28353.09|28358.55|28358.55|28347.94|28347.94|0
1634733300000|2021-10-20 12:35:00|28346.02|28346.02|28358.27|28358.27|28359.79|28359.79|28341.11|28341.11|0
1634733600000|2021-10-20 12:40:00|28358.68|28358.68|28352.84|28352.84|28370.52|28370.52|28352.43|28352.43|0
1634733900000|2021-10-20 12:45:00|28353.33|28353.33|28333.83|28333.83|28354.41|28354.41|28330.3|28330.3|0
1634734200000|2021-10-20 12:50:00|28337.37|28337.37|28348.41|28348.41|28348.41|28348.41|28329.89|28329.89|0
1634734500000|2021-10-20 12:55:00|28349.01|28349.01|28354.61|28354.61|28364.39|28364.39|28349.01|28349.01|0
1634734800000|2021-10-20 13:00:00|28354.2|28354.2|28329.24|28329.24|28354.2|28354.2|28328.83|28328.83|0
1634735100000|2021-10-20 13:05:00|28322.17|28322.17|28328.58|28328.58|28339|28339|28314.44|28314.44|0
1634735400000|2021-10-20 13:10:00|28328.99|28328.99|28327.55|28327.55|28341.4|28341.4|28320.08|28320.08|0
1634735700000|2021-10-20 13:15:00|28326.59|28326.59|28324.03|28324.03|28333.25|28333.25|28314.08|28314.08|0
1634736000000|2021-10-20 13:20:00|28324.44|28324.44|28315.25|28315.25|28324.44|28324.44|28309|28309|0
1634736300000|2021-10-20 13:25:00|28311.71|28311.71|28300.75|28300.75|28326.3|28326.3|28300.1|28300.1|0
1634736600000|2021-10-20 13:30:00|28300.51|28300.51|28336.1|28336.1|28336.1|28336.1|28276.84|28276.84|0
1634736900000|2021-10-20 13:35:00|28332.56|28332.56|28379.09|28379.09|28379.09|28379.09|28332.56|28332.56|0
1634737200000|2021-10-20 13:40:00|28382.63|28382.63|28373.92|28373.92|28390.76|28390.76|28366.85|28366.85|0
1634737500000|2021-10-20 13:45:00|28377.46|28377.46|28380.72|28380.72|28397.1|28397.1|28375.07|28375.07|0
1634737800000|2021-10-20 13:50:00|28381.32|28381.32|28366.56|28366.56|28388.39|28388.39|28359.49|28359.49|0
1634738100000|2021-10-20 13:55:00|28367.76|28367.76|28342.91|28342.91|28367.76|28367.76|28332.87|28332.87|0
1634738400000|2021-10-20 14:00:00|28346.45|28346.45|28345.93|28345.93|28367.45|28367.45|28342.15|28342.15|0
1634738700000|2021-10-20 14:05:00|28335.32|28335.32|28342.87|28342.87|28349.94|28349.94|28331.38|28331.38|0
1634739000000|2021-10-20 14:10:00|28342.27|28342.27|28324.43|28324.43|28353.12|28353.12|28324.43|28324.43|0
1634739300000|2021-10-20 14:15:00|28324.02|28324.02|28336.71|28336.71|28338.16|28338.16|28319.28|28319.28|0
1634739600000|2021-10-20 14:20:00|28340.25|28340.25|28322.6|28322.6|28340.25|28340.25|28307.42|28307.42|0
1634739900000|2021-10-20 14:25:00|28323.2|28323.2|28333.33|28333.33|28334.21|28334.21|28316.54|28316.54|0
1634740200000|2021-10-20 14:30:00|28329.8|28329.8|28307.33|28307.33|28329.8|28329.8|28292.84|28292.84|0
1634740500000|2021-10-20 14:35:00|28307.09|28307.09|28274.87|28274.87|28310.63|28310.63|28267.8|28267.8|0
1634740800000|2021-10-20 14:40:00|28278.4|28278.4|28304.21|28304.21|28321.28|28321.28|28278.4|28278.4|0
1634741100000|2021-10-20 14:45:00|28300.67|28300.67|28278.64|28278.64|28300.67|28300.67|28278.64|28278.64|0
1634741400000|2021-10-20 14:50:00|28278.04|28278.04|28275.04|28275.04|28289.06|28289.06|28274.51|28274.51|0
1634741700000|2021-10-20 14:55:00|28278.57|28278.57|28271.86|28271.86|28282.11|28282.11|28264.79|28264.79|0
1634742000000|2021-10-20 15:00:00|28268.33|28268.33|28250.17|28250.17|28271.86|28271.86|28243.58|28243.58|0
1634742300000|2021-10-20 15:05:00|28251.37|28251.37|28299.18|28299.18|28309.78|28309.78|28250.53|28250.53|0
1634742600000|2021-10-20 15:10:00|28306.25|28306.25|28302.47|28302.47|28306.25|28306.25|28291.87|28291.87|0
1634742900000|2021-10-20 15:15:00|28303.07|28303.07|28305.76|28305.76|28309.3|28309.3|28298.94|28298.94|0
1634743200000|2021-10-20 15:20:00|28305.16|28305.16|28331.3|28331.3|28331.3|28331.3|28305.16|28305.16|0
1634743500000|2021-10-20 15:25:00|28327.77|28327.77|28337.89|28337.89|28338.54|28338.54|28318.77|28318.77|0
1634800500000|2021-10-21 07:15:00|28163.12|28163.12|28175.67|28175.67|28177.89|28177.89|28148.38|28148.38|0
1634800800000|2021-10-21 07:20:00|28165.07|28165.07|28181.26|28181.26|28197.68|28197.68|28142.85|28142.85|0
1634801100000|2021-10-21 07:25:00|28180.66|28180.66|28220.24|28220.24|28230.84|28230.84|28166.52|28166.52|0
1634801400000|2021-10-21 07:30:00|28234.38|28234.38|28321.82|28321.82|28321.82|28321.82|28234.38|28234.38|0
1634801700000|2021-10-21 07:35:00|28318.28|28318.28|28240.23|28240.23|28318.28|28318.28|28240.23|28240.23|0
1634802000000|2021-10-21 07:40:00|28243.76|28243.76|28218.92|28218.92|28254.37|28254.37|28208.32|28208.32|0
1634802300000|2021-10-21 07:45:00|28215.39|28215.39|28223.58|28223.58|28235.38|28235.38|28215.39|28215.39|0
1634802600000|2021-10-21 07:50:00|28209.44|28209.44|28212.37|28212.37|28240.65|28240.65|28209.44|28209.44|0
1634802900000|2021-10-21 07:55:00|28219.44|28219.44|28193.28|28193.28|28222.98|28222.98|28186.62|28186.62|0
1634803200000|2021-10-21 08:00:00|28196.81|28196.81|28201.79|28201.79|28219.87|28219.87|28192.08|28192.08|0
1634803500000|2021-10-21 08:05:00|28194.72|28194.72|28204.43|28204.43|28207.96|28207.96|28179.68|28179.68|0
1634803800000|2021-10-21 08:10:00|28202.63|28202.63|28185.79|28185.79|28217.61|28217.61|28185.79|28185.79|0
1634804100000|2021-10-21 08:15:00|28192.86|28192.86|28219.44|28219.44|28219.44|28219.44|28192.86|28192.86|0
1634804400000|2021-10-21 08:20:00|28219.92|28219.92|28228.72|28228.72|28230.53|28230.53|28211.65|28211.65|0
1634804700000|2021-10-21 08:25:00|28229.21|28229.21|28229.68|28229.68|28233.34|28233.34|28219.2|28219.2|0
1634805000000|2021-10-21 08:30:00|28226.15|28226.15|28232.98|28232.98|28247.12|28247.12|28222.37|28222.37|0
1634805300000|2021-10-21 08:35:00|28234.78|28234.78|28222.43|28222.43|28241.85|28241.85|28222.43|28222.43|0
1634805600000|2021-10-21 08:40:00|28229.5|28229.5|28225.96|28225.96|28240.1|28240.1|28225.96|28225.96|0
1634805900000|2021-10-21 08:45:00|28222.43|28222.43|28260.11|28260.11|28260.11|28260.11|28222.43|28222.43|0
1634806200000|2021-10-21 08:50:00|28261.31|28261.31|28242.85|28242.85|28261.31|28261.31|28242.85|28242.85|0
1634806500000|2021-10-21 08:55:00|28235.78|28235.78|28235.37|28235.37|28249.51|28249.51|28228.3|28228.3|0
1634806800000|2021-10-21 09:00:00|28238.9|28238.9|28280.19|28280.19|28280.19|28280.19|28238.9|28238.9|0
1634807100000|2021-10-21 09:05:00|28283.72|28283.72|28282.57|28282.57|28303.78|28303.78|28281.42|28281.42|0
1634807400000|2021-10-21 09:10:00|28283.77|28283.77|28285.31|28285.31|28295.92|28295.92|28283.77|28283.77|0
1634807700000|2021-10-21 09:15:00|28284.9|28284.9|28269.99|28269.99|28288.44|28288.44|28267.76|28267.76|0
1634808000000|2021-10-21 09:20:00|28277.06|28277.06|28272.82|28272.82|28280.59|28280.59|28262.22|28262.22|0
1634808300000|2021-10-21 09:25:00|28276.36|28276.36|28268.9|28268.9|28280.71|28280.71|28268.9|28268.9|0
1634808600000|2021-10-21 09:30:00|28272.44|28272.44|28270.83|28270.83|28280.59|28280.59|28267.05|28267.05|0
1634808900000|2021-10-21 09:35:00|28274.37|28274.37|28249.62|28249.62|28274.37|28274.37|28249.62|28249.62|0
1634809200000|2021-10-21 09:40:00|28253.16|28253.16|28259.96|28259.96|28266.89|28266.89|28253.16|28253.16|0
1634809500000|2021-10-21 09:45:00|28252.89|28252.89|28234.41|28234.41|28263.49|28263.49|28234.41|28234.41|0
1634809800000|2021-10-21 09:50:00|28234.65|28234.65|28234.71|28234.71|28248.84|28248.84|28231.36|28231.36|0
1634810100000|2021-10-21 09:55:00|28234.3|28234.3|28227.47|28227.47|28234.54|28234.54|28195.05|28195.05|0
1634810400000|2021-10-21 10:00:00|28223.93|28223.93|28234.54|28234.54|28241.61|28241.61|28223.93|28223.93|0
1634810700000|2021-10-21 10:05:00|28227.47|28227.47|28208.06|28208.06|28227.47|28227.47|28201.59|28201.59|0
1634811000000|2021-10-21 10:10:00|28204.52|28204.52|28210.99|28210.99|28229.27|28229.27|28197.45|28197.45|0
1634811300000|2021-10-21 10:15:00|28214.53|28214.53|28214.12|28214.12|28225.13|28225.13|28210.58|28210.58|0
1634811600000|2021-10-21 10:20:00|28210.58|28210.58|28168.04|28168.04|28210.58|28210.58|28160.97|28160.97|0
1634811900000|2021-10-21 10:25:00|28171.58|28171.58|28163.14|28163.14|28171.58|28171.58|28151.69|28151.69|0
1634812200000|2021-10-21 10:30:00|28162.54|28162.54|28146.18|28146.18|28162.54|28162.54|28142.65|28142.65|0
1634812500000|2021-10-21 10:35:00|28135.58|28135.58|28141.23|28141.23|28141.23|28141.23|28115.88|28115.88|0
1634812800000|2021-10-21 10:40:00|28144.76|28144.76|28141.64|28141.64|28148.3|28148.3|28130.43|28130.43|0
1634813100000|2021-10-21 10:45:00|28138.1|28138.1|28144.04|28144.04|28151.11|28151.11|28131.03|28131.03|0
1634813400000|2021-10-21 10:50:00|28140.51|28140.51|28132.59|28132.59|28140.51|28140.51|28132.35|28132.35|0
1634813700000|2021-10-21 10:55:00|28143.2|28143.2|28141.82|28141.82|28144.16|28144.16|28134.75|28134.75|0
1634814000000|2021-10-21 11:00:00|28134.75|28134.75|28129.49|28129.49|28142.31|28142.31|28126.37|28126.37|0
1634814300000|2021-10-21 11:05:00|28133.03|28133.03|28144.04|28144.04|28157.77|28157.77|28133.03|28133.03|0
1634814600000|2021-10-21 11:10:00|28140.51|28140.51|28154.65|28154.65|28161.72|28161.72|28136.97|28136.97|0
1634814900000|2021-10-21 11:15:00|28158.18|28158.18|28151.11|28151.11|28172.32|28172.32|28147.58|28147.58|0
1634815200000|2021-10-21 11:20:00|28147.58|28147.58|28146.37|28146.37|28161.72|28161.72|28146.37|28146.37|0
1634815500000|2021-10-21 11:25:00|28142.84|28142.84|28138.01|28138.01|28153.69|28153.69|28134.47|28134.47|0
1634815800000|2021-10-21 11:30:00|28134.47|28134.47|28133.65|28133.65|28137.79|28137.79|28125.79|28125.79|0
1634816100000|2021-10-21 11:35:00|28131.85|28131.85|28144.38|28144.38|28144.38|28144.38|28131.85|28131.85|0
1634816400000|2021-10-21 11:40:00|28140.84|28140.84|28136.71|28136.71|28147.91|28147.91|28133.77|28133.77|0
1634816700000|2021-10-21 11:45:00|28126.1|28126.1|28132.23|28132.23|28139.71|28139.71|28125.57|28125.57|0
1634817000000|2021-10-21 11:50:00|28128.7|28128.7|28137.5|28137.5|28152.84|28152.84|28128.7|28128.7|0
1634817300000|2021-10-21 11:55:00|28136.9|28136.9|28122.95|28122.95|28136.9|28136.9|28119.22|28119.22|0
1634817600000|2021-10-21 12:00:00|28126.48|28126.48|28122.35|28122.35|28130.86|28130.86|28122.35|28122.35|0
1634817900000|2021-10-21 12:05:00|28118.81|28118.81|28122.35|28122.35|28122.95|28122.95|28118.81|28118.81|0
1634818200000|2021-10-21 12:10:00|28118.81|28118.81|28125.88|28125.88|28129.42|28129.42|28108.21|28108.21|0
1634818500000|2021-10-21 12:15:00|28122.35|28122.35|28119.41|28119.41|28122.35|28122.35|28115.28|28115.28|0
1634818800000|2021-10-21 12:20:00|28120.01|28120.01|28129.49|28129.49|28138.89|28138.89|28120.01|28120.01|0
1634819100000|2021-10-21 12:25:00|28133.02|28133.02|28159.43|28159.43|28159.43|28159.43|28129.49|28129.49|0
1634819400000|2021-10-21 12:30:00|28162.96|28162.96|28167.46|28167.46|28171.24|28171.24|28160.63|28160.63|0
1634819700000|2021-10-21 12:35:00|28163.92|28163.92|28154.69|28154.69|28165.53|28165.53|28154.52|28154.52|0
1634820000000|2021-10-21 12:40:00|28158.22|28158.22|28160.27|28160.27|28165.12|28165.12|28156.32|28156.32|0
1634820300000|2021-10-21 12:45:00|28161.47|28161.47|28148.85|28148.85|28172.07|28172.07|28148.12|28148.12|0
1634820600000|2021-10-21 12:50:00|28149.09|28149.09|28155.17|28155.17|28166.38|28166.38|28143.47|28143.47|0
1634820900000|2021-10-21 12:55:00|28154.57|28154.57|28163.85|28163.85|28167.39|28167.39|28143.96|28143.96|0
1634821200000|2021-10-21 13:00:00|28160.32|28160.32|28212.84|28212.84|28240.71|28240.71|28160.32|28160.32|0
1634821500000|2021-10-21 13:05:00|28216.37|28216.37|28196.68|28196.68|28227.77|28227.77|28196.68|28196.68|0
1634821800000|2021-10-21 13:10:00|28197.88|28197.88|28226.08|28226.08|28226.08|28226.08|28187.27|28187.27|0
1634822100000|2021-10-21 13:15:00|28215.47|28215.47|28204.34|28204.34|28221.94|28221.94|28200.81|28200.81|0
1634822400000|2021-10-21 13:20:00|28200.81|28200.81|28185.28|28185.28|28211.22|28211.22|28181.74|28181.74|0
1634822700000|2021-10-21 13:25:00|28174.67|28174.67|28131.43|28131.43|28181.33|28181.33|28131.43|28131.43|0
1634823000000|2021-10-21 13:30:00|28131.19|28131.19|28126.03|28126.03|28163|28163|28108.35|28108.35|0
1634823300000|2021-10-21 13:35:00|28129.56|28129.56|28092.5|28092.5|28133.1|28133.1|28052.42|28052.42|0
1634823600000|2021-10-21 13:40:00|28096.04|28096.04|28099.57|28099.57|28118.45|28118.45|28083.1|28083.1|0
1634823900000|2021-10-21 13:45:00|28103.11|28103.11|28097.91|28097.91|28113.71|28113.71|28083.77|28083.77|0
1634824200000|2021-10-21 13:50:00|28094.37|28094.37|28102.17|28102.17|28116.91|28116.91|28091.56|28091.56|0
1634824500000|2021-10-21 13:55:00|28101.57|28101.57|28112.09|28112.09|28112.09|28112.09|28088.84|28088.84|0
1634824800000|2021-10-21 14:00:00|28108.56|28108.56|28139.17|28139.17|28142.71|28142.71|28108.56|28108.56|0
1634825100000|2021-10-21 14:05:00|28146.24|28146.24|28133.23|28133.23|28160.38|28160.38|28126.16|28126.16|0
1634825400000|2021-10-21 14:10:00|28129.7|28129.7|28126.6|28126.6|28138.65|28138.65|28106.59|28106.59|0
1634825700000|2021-10-21 14:15:00|28123.07|28123.07|28163.97|28163.97|28167.5|28167.5|28122.66|28122.66|0
1634826000000|2021-10-21 14:20:00|28163.48|28163.48|28168.43|28168.43|28175.5|28175.5|28162.64|28162.64|0
1634826300000|2021-10-21 14:25:00|28171.97|28171.97|28164.37|28164.37|28171.97|28171.97|28143.69|28143.69|0
1634826600000|2021-10-21 14:30:00|28163.77|28163.77|28170.39|28170.39|28175.1|28175.1|28153.29|28153.29|0
1634826900000|2021-10-21 14:35:00|28173.92|28173.92|28133.02|28133.02|28181.4|28181.4|28133.02|28133.02|0
1634827200000|2021-10-21 14:40:00|28129.48|28129.48|28109.28|28109.28|28141.1|28141.1|28105.75|28105.75|0
1634827500000|2021-10-21 14:45:00|28102.21|28102.21|28059.98|28059.98|28112.82|28112.82|28059.98|28059.98|0
1634827800000|2021-10-21 14:50:00|28056.45|28056.45|28037.04|28037.04|28064.12|28064.12|28015.83|28015.83|0
1634828100000|2021-10-21 14:55:00|28044.11|28044.11|28069.79|28069.79|28073.32|28073.32|28040.57|28040.57|0
1634828400000|2021-10-21 15:00:00|28069.55|28069.55|28099.51|28099.51|28126.3|28126.3|28069.55|28069.55|0
1634828700000|2021-10-21 15:05:00|28095.97|28095.97|28142.22|28142.22|28142.22|28142.22|28095.97|28095.97|0
1634829000000|2021-10-21 15:10:00|28145.75|28145.75|28089.44|28089.44|28145.75|28145.75|28089.44|28089.44|0
1634829300000|2021-10-21 15:15:00|28090.04|28090.04|28072.19|28072.19|28103.94|28103.94|28068.66|28068.66|0
1634829600000|2021-10-21 15:20:00|28075.73|28075.73|28064.57|28064.57|28081.88|28081.88|28061.03|28061.03|0
1634829900000|2021-10-21 15:25:00|28068.1|28068.1|28042.46|28042.46|28078.71|28078.71|28035.88|28035.88|0
1634886900000|2021-10-22 07:15:00|28062.74|28062.74|28104.56|28104.56|28115.16|28115.16|28059.21|28059.21|0
1634887200000|2021-10-22 07:20:00|28101.02|28101.02|28180.33|28180.33|28187.4|28187.4|28100.3|28100.3|0
1634887500000|2021-10-22 07:25:00|28183.86|28183.86|28191.03|28191.03|28208.71|28208.71|28180.33|28180.33|0
1634887800000|2021-10-22 07:30:00|28197.28|28197.28|28181.43|28181.43|28219.55|28219.55|28165.49|28165.49|0
1634888100000|2021-10-22 07:35:00|28184.97|28184.97|28167.96|28167.96|28184.97|28184.97|28139.01|28139.01|0
1634888400000|2021-10-22 07:40:00|28175.03|28175.03|28171.72|28171.72|28182.92|28182.92|28138.7|28138.7|0
1634888700000|2021-10-22 07:45:00|28168.18|28168.18|28136.48|28136.48|28168.18|28168.18|28124.15|28124.15|0
1634889000000|2021-10-22 07:50:00|28129.41|28129.41|28151.35|28151.35|28157.69|28157.69|28125.88|28125.88|0
1634889300000|2021-10-22 07:55:00|28144.28|28144.28|28147.45|28147.45|28151.35|28151.35|28139.78|28139.78|0
1634889600000|2021-10-22 08:00:00|28143.92|28143.92|28185.33|28185.33|28185.33|28185.33|28143.92|28143.92|0
1634889900000|2021-10-22 08:05:00|28188.86|28188.86|28268.43|28268.43|28271.97|28271.97|28188.86|28188.86|0
1634890200000|2021-10-22 08:10:00|28275.5|28275.5|28312.68|28312.68|28323.29|28323.29|28275.5|28275.5|0
1634890500000|2021-10-22 08:15:00|28316.22|28316.22|28305.37|28305.37|28326.41|28326.41|28294.16|28294.16|0
1634890800000|2021-10-22 08:20:00|28301.83|28301.83|28304.05|28304.05|28311.12|28311.12|28284.76|28284.76|0
1634891100000|2021-10-22 08:25:00|28300.51|28300.51|28288.71|28288.71|28314.65|28314.65|28288.71|28288.71|0
1634891400000|2021-10-22 08:30:00|28299.31|28299.31|28247.78|28247.78|28306.38|28306.38|28244.24|28244.24|0
1634891700000|2021-10-22 08:35:00|28251.31|28251.31|28268.68|28268.68|28268.68|28268.68|28247.13|28247.13|0
1634892000000|2021-10-22 08:40:00|28275.75|28275.75|28259.28|28259.28|28285.44|28285.44|28245.14|28245.14|0
1634892300000|2021-10-22 08:45:00|28262.81|28262.81|28236.87|28236.87|28262.81|28262.81|28229.8|28229.8|0
1634892600000|2021-10-22 08:50:00|28240.4|28240.4|28239.58|28239.58|28254.54|28254.54|28236.46|28236.46|0
1634892900000|2021-10-22 08:55:00|28246.65|28246.65|28246.6|28246.6|28250.19|28250.19|28224.19|28224.19|0
1634893200000|2021-10-22 09:00:00|28250.13|28250.13|28237.72|28237.72|28257.2|28257.2|28223.58|28223.58|0
1634893500000|2021-10-22 09:05:00|28234.18|28234.18|28269.35|28269.35|28272.89|28272.89|28228.13|28228.13|0
1634893800000|2021-10-22 09:10:00|28265.82|28265.82|28247.14|28247.14|28274.69|28274.69|28236.53|28236.53|0
1634894100000|2021-10-22 09:15:00|28243.6|28243.6|28249.06|28249.06|28249.06|28249.06|28231.39|28231.39|0
1634894400000|2021-10-22 09:20:00|28248.82|28248.82|28226.41|28226.41|28252.36|28252.36|28226.41|28226.41|0
1634894700000|2021-10-22 09:25:00|28215.81|28215.81|28183.47|28183.47|28215.81|28215.81|28179.93|28179.93|0
1634895000000|2021-10-22 09:30:00|28187|28187|28212.15|28212.15|28212.15|28212.15|28179.93|28179.93|0
1634895300000|2021-10-22 09:35:00|28219.22|28219.22|28231.61|28231.61|28243.06|28243.06|28215.69|28215.69|0
1634895600000|2021-10-22 09:40:00|28232.21|28232.21|28260.56|28260.56|28267.63|28267.63|28228.67|28228.67|0
1634895900000|2021-10-22 09:45:00|28267.63|28267.63|28250.44|28250.44|28267.63|28267.63|28242.89|28242.89|0
1634896200000|2021-10-22 09:50:00|28257.51|28257.51|28286.96|28286.96|28290.49|28290.49|28253.98|28253.98|0
1634896500000|2021-10-22 09:55:00|28283.42|28283.42|28294.03|28294.03|28294.03|28294.03|28279.89|28279.89|0
1634896800000|2021-10-22 10:00:00|28297.56|28297.56|28275.06|28275.06|28297.56|28297.56|28275.06|28275.06|0
1634897100000|2021-10-22 10:05:00|28271.53|28271.53|28282.73|28282.73|28282.73|28282.73|28256.79|28256.79|0
1634897400000|2021-10-22 10:10:00|28286.27|28286.27|28289.8|28289.8|28296.87|28296.87|28282.73|28282.73|0
1634897700000|2021-10-22 10:15:00|28290.4|28290.4|28290.4|28290.4|28297.47|28297.47|28286.87|28286.87|0
1634898000000|2021-10-22 10:20:00|28286.87|28286.87|28302.11|28302.11|28302.11|28302.11|28283.35|28283.35|0
1634898300000|2021-10-22 10:25:00|28302.71|28302.71|28279.7|28279.7|28302.71|28302.71|28279.7|28279.7|0
1634898600000|2021-10-22 10:30:00|28283.23|28283.23|28286.77|28286.77|28290.3|28290.3|28283.23|28283.23|0
1634898900000|2021-10-22 10:35:00|28287.01|28287.01|28279.46|28279.46|28290.55|28290.55|28279.46|28279.46|0
1634899200000|2021-10-22 10:40:00|28278.64|28278.64|28270.49|28270.49|28278.64|28278.64|28266.96|28266.96|0
1634899500000|2021-10-22 10:45:00|28274.03|28274.03|28277.19|28277.19|28280.73|28280.73|28273.06|28273.06|0
1634899800000|2021-10-22 10:50:00|28277.68|28277.68|28294.25|28294.25|28301.08|28301.08|28277.19|28277.19|0
1634900100000|2021-10-22 10:55:00|28287.18|28287.18|28301.92|28301.92|28305.45|28305.45|28283.64|28283.64|0
1634900400000|2021-10-22 11:00:00|28305.45|28305.45|28314.21|28314.21|28317.75|28317.75|28301.92|28301.92|0
1634900700000|2021-10-22 11:05:00|28317.75|28317.75|28306.42|28306.42|28317.99|28317.99|28306.42|28306.42|0
1634901000000|2021-10-22 11:10:00|28295.82|28295.82|28279.35|28279.35|28311.16|28311.16|28275.81|28275.81|0
1634901300000|2021-10-22 11:15:00|28286.42|28286.42|28295.99|28295.99|28304.09|28304.09|28282.88|28282.88|0
1634901600000|2021-10-22 11:20:00|28296.59|28296.59|28332.83|28332.83|28337.32|28337.32|28296.59|28296.59|0
1634901900000|2021-10-22 11:25:00|28329.3|28329.3|28324.87|28324.87|28334.03|28334.03|28322.78|28322.78|0
1634902200000|2021-10-22 11:30:00|28317.8|28317.8|28321.11|28321.11|28325.25|28325.25|28316.98|28316.98|0
1634902500000|2021-10-22 11:35:00|28321.52|28321.52|28317.22|28317.22|28324.65|28324.65|28316.98|28316.98|0
1634902800000|2021-10-22 11:40:00|28317.82|28317.82|28305.96|28305.96|28328.42|28328.42|28305.96|28305.96|0
1634903100000|2021-10-22 11:45:00|28305.55|28305.55|28293.45|28293.45|28305.55|28305.55|28293.45|28293.45|0
1634903400000|2021-10-22 11:50:00|28289.92|28289.92|28280.62|28280.62|28291.22|28291.22|28280.62|28280.62|0
1634903700000|2021-10-22 11:55:00|28273.55|28273.55|28267.7|28267.7|28277.08|28277.08|28261.11|28261.11|0
1634904000000|2021-10-22 12:00:00|28268.18|28268.18|28293.34|28293.34|28293.34|28293.34|28268.18|28268.18|0
1634904300000|2021-10-22 12:05:00|28296.87|28296.87|28308.49|28308.49|28319.09|28319.09|28296.87|28296.87|0
1634904600000|2021-10-22 12:10:00|28304.95|28304.95|28300.33|28300.33|28304.95|28304.95|28292.44|28292.44|0
1634904900000|2021-10-22 12:15:00|28299.92|28299.92|28296.63|28296.63|28303.46|28303.46|28296.39|28296.39|0
1634905200000|2021-10-22 12:20:00|28293.09|28293.09|28295.13|28295.13|28295.79|28295.79|28291.19|28291.19|0
1634905500000|2021-10-22 12:25:00|28295.38|28295.38|28310.53|28310.53|28314.06|28314.06|28291.84|28291.84|0
1634905800000|2021-10-22 12:30:00|28310.94|28310.94|28314.47|28314.47|28321.54|28321.54|28310.94|28310.94|0
1634906100000|2021-10-22 12:35:00|28318.01|28318.01|28318.61|28318.61|28322.14|28322.14|28314.47|28314.47|0
1634906400000|2021-10-22 12:40:00|28315.07|28315.07|28290.69|28290.69|28315.07|28315.07|28290.69|28290.69|0
1634906700000|2021-10-22 12:45:00|28287.15|28287.15|28288.35|28288.35|28293.62|28293.62|28282.42|28282.42|0
1634907000000|2021-10-22 12:50:00|28291.89|28291.89|28269.34|28269.34|28291.89|28291.89|28267.63|28267.63|0
1634907300000|2021-10-22 12:55:00|28258.74|28258.74|28254.96|28254.96|28269.1|28269.1|28244.36|28244.36|0
1634907600000|2021-10-22 13:00:00|28251.43|28251.43|28266.22|28266.22|28284.06|28284.06|28251.43|28251.43|0
1634907900000|2021-10-22 13:05:00|28273.29|28273.29|28276.82|28276.82|28280.36|28280.36|28266.22|28266.22|0
1634908200000|2021-10-22 13:10:00|28280.36|28280.36|28293.6|28293.6|28307.98|28307.98|28280.36|28280.36|0
1634908500000|2021-10-22 13:15:00|28286.53|28286.53|28302.95|28302.95|28302.95|28302.95|28286.53|28286.53|0
1634908800000|2021-10-22 13:20:00|28303.55|28303.55|28271.14|28271.14|28303.55|28303.55|28264.07|28264.07|0
1634909100000|2021-10-22 13:25:00|28274.67|28274.67|28278.4|28278.4|28285.47|28285.47|28253.47|28253.47|0
1634909400000|2021-10-22 13:30:00|28274.87|28274.87|28302.83|28302.83|28312.84|28312.84|28267.2|28267.2|0
1634909700000|2021-10-22 13:35:00|28304.06|28304.06|28282.8|28282.8|28308.39|28308.39|28282.8|28282.8|0
1634910000000|2021-10-22 13:40:00|28286.34|28286.34|28290.25|28290.25|28300.86|28300.86|28285.52|28285.52|0
1634910300000|2021-10-22 13:45:00|28293.79|28293.79|28310.14|28310.14|28338.42|28338.42|28293.79|28293.79|0
1634910600000|2021-10-22 13:50:00|28308.94|28308.94|28319.54|28319.54|28320.75|28320.75|28294.39|28294.39|0
1634910900000|2021-10-22 13:55:00|28316.01|28316.01|28358.62|28358.62|28358.62|28358.62|28316.01|28316.01|0
1634911200000|2021-10-22 14:00:00|28362.15|28362.15|28326.45|28326.45|28362.2|28362.2|28326.45|28326.45|0
1634911500000|2021-10-22 14:05:00|28322.91|28322.91|28348|28348|28365.96|28365.96|28322.91|28322.91|0
1634911800000|2021-10-22 14:10:00|28347.52|28347.52|28319.04|28319.04|28348.12|28348.12|28316.71|28316.71|0
1634912100000|2021-10-22 14:15:00|28319.65|28319.65|28320.32|28320.32|28326.91|28326.91|28312.17|28312.17|0
1634912400000|2021-10-22 14:20:00|28320.73|28320.73|28322.85|28322.85|28330.49|28330.49|28320.32|28320.32|0
1634912700000|2021-10-22 14:25:00|28326.38|28326.38|28323.45|28323.45|28331.12|28331.12|28319.91|28319.91|0
1634913000000|2021-10-22 14:30:00|28326.98|28326.98|28338.28|28338.28|28357.47|28357.47|28321.52|28321.52|0
1634913300000|2021-10-22 14:35:00|28337.68|28337.68|28332.65|28332.65|28337.68|28337.68|28329.52|28329.52|0
1634913600000|2021-10-22 14:40:00|28329.11|28329.11|28358.71|28358.71|28370.21|28370.21|28329.11|28329.11|0
1634913900000|2021-10-22 14:45:00|28362.25|28362.25|28382.84|28382.84|28386.37|28386.37|28353.47|28353.47|0
1634914200000|2021-10-22 14:50:00|28386.37|28386.37|28373.5|28373.5|28389.91|28389.91|28369.97|28369.97|0
1634914500000|2021-10-22 14:55:00|28373.09|28373.09|28361.1|28361.1|28383.7|28383.7|28361.1|28361.1|0
1634914800000|2021-10-22 15:00:00|28354.03|28354.03|28330.8|28330.8|28354.03|28354.03|28324.93|28324.93|0
1634915100000|2021-10-22 15:05:00|28334.33|28334.33|28311.63|28311.63|28342|28342|28308.1|28308.1|0
1634915400000|2021-10-22 15:10:00|28311.22|28311.22|28329.91|28329.91|28337.22|28337.22|28308.7|28308.7|0
1634915700000|2021-10-22 15:15:00|28329.66|28329.66|28318.1|28318.1|28330.39|28330.39|28312.11|28312.11|0
1634916000000|2021-10-22 15:20:00|28314.56|28314.56|28284.87|28284.87|28314.81|28314.81|28284.87|28284.87|0
1634916300000|2021-10-22 15:25:00|28281.33|28281.33|28314.51|28314.51|28319.35|28319.35|28273.66|28273.66|0
1635146100000|2021-10-25 07:15:00|28288.2|28288.2|28271.76|28271.76|28292.34|28292.34|28255.19|28255.19|0
1635146400000|2021-10-25 07:20:00|28272.36|28272.36|28268.06|28268.06|28272.36|28272.36|28245.02|28245.02|0
1635146700000|2021-10-25 07:25:00|28268.66|28268.66|28260.86|28260.86|28286.76|28286.76|28253.38|28253.38|0
1635147000000|2021-10-25 07:30:00|28261.46|28261.46|28268.93|28268.93|28276.6|28276.6|28248.05|28248.05|0
1635147300000|2021-10-25 07:35:00|28272.46|28272.46|28275.27|28275.27|28278.81|28278.81|28264.67|28264.67|0
1635147600000|2021-10-25 07:40:00|28271.74|28271.74|28243.89|28243.89|28271.74|28271.74|28243.89|28243.89|0
1635147900000|2021-10-25 07:45:00|28236.82|28236.82|28270.44|28270.44|28270.44|28270.44|28233.28|28233.28|0
1635148200000|2021-10-25 07:50:00|28273.97|28273.97|28339.4|28339.4|28339.4|28339.4|28262.77|28262.77|0
1635148500000|2021-10-25 07:55:00|28346.47|28346.47|28337.82|28337.82|28350.49|28350.49|28304.54|28304.54|0
1635148800000|2021-10-25 08:00:00|28334.29|28334.29|28307.6|28307.6|28348.43|28348.43|28307.6|28307.6|0
1635149100000|2021-10-25 08:05:00|28311.13|28311.13|28309.06|28309.06|28328.81|28328.81|28302.4|28302.4|0
1635149400000|2021-10-25 08:10:00|28308.46|28308.46|28271.04|28271.04|28308.46|28308.46|28271.04|28271.04|0
1635149700000|2021-10-25 08:15:00|28267.5|28267.5|28278.76|28278.76|28286.43|28286.43|28256.9|28256.9|0
1635150000000|2021-10-25 08:20:00|28275.22|28275.22|28292.9|28292.9|28292.9|28292.9|28275.22|28275.22|0
1635150300000|2021-10-25 08:25:00|28292.49|28292.49|28282.84|28282.84|28299.92|28299.92|28282.84|28282.84|0
1635150600000|2021-10-25 08:30:00|28293.45|28293.45|28287.89|28287.89|28293.45|28293.45|28280.82|28280.82|0
1635150900000|2021-10-25 08:35:00|28288.3|28288.3|28298.91|28298.91|28302.85|28302.85|28288.3|28288.3|0
1635151200000|2021-10-25 08:40:00|28299.32|28299.32|28292.66|28292.66|28303.45|28303.45|28292.66|28292.66|0
1635151500000|2021-10-25 08:45:00|28289.12|28289.12|28297.69|28297.69|28300.74|28300.74|28285.59|28285.59|0
1635151800000|2021-10-25 08:50:00|28304.76|28304.76|28294.97|28294.97|28305.58|28305.58|28294.15|28294.15|0
1635152100000|2021-10-25 08:55:00|28295.57|28295.57|28283.36|28283.36|28295.57|28295.57|28279.82|28279.82|0
1635152400000|2021-10-25 09:00:00|28286.89|28286.89|28278.95|28278.95|28286.89|28286.89|28271.88|28271.88|0
1635152700000|2021-10-25 09:05:00|28279.36|28279.36|28279.12|28279.12|28294.51|28294.51|28279.12|28279.12|0
1635153000000|2021-10-25 09:10:00|28282.65|28282.65|28282.05|28282.05|28293.26|28293.26|28282.05|28282.05|0
1635153300000|2021-10-25 09:15:00|28285.59|28285.59|28283.5|28283.5|28297.39|28297.39|28283.5|28283.5|0
1635153600000|2021-10-25 09:20:00|28290.57|28290.57|28291.81|28291.81|28295.34|28295.34|28287.86|28287.86|0
1635153900000|2021-10-25 09:25:00|28291.4|28291.4|28282.89|28282.89|28291.4|28291.4|28282.89|28282.89|0
1635154200000|2021-10-25 09:30:00|28282.28|28282.28|28287.55|28287.55|28292.29|28292.29|28282.28|28282.28|0
1635154500000|2021-10-25 09:35:00|28288.15|28288.15|28294.02|28294.02|28295.22|28295.22|28286.95|28286.95|0
1635154800000|2021-10-25 09:40:00|28301.5|28301.5|28320.5|28320.5|28322.9|28322.9|28301.5|28301.5|0
1635155100000|2021-10-25 09:45:00|28320.91|28320.91|28320.5|28320.5|28327.57|28327.57|28319.9|28319.9|0
1635155400000|2021-10-25 09:50:00|28316.96|28316.96|28299.7|28299.7|28324.63|28324.63|28299.7|28299.7|0
1635155700000|2021-10-25 09:55:00|28298.88|28298.88|28281.86|28281.86|28302.05|28302.05|28277.72|28277.72|0
1635156000000|2021-10-25 10:00:00|28285.39|28285.39|28296|28296|28296|28296|28285.39|28285.39|0
1635156300000|2021-10-25 10:05:00|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|28281.86|28281.86|0
1635156600000|2021-10-25 10:10:00|28293.06|28293.06|28296.6|28296.6|28296.6|28296.6|28271.85|28271.85|0
1635156900000|2021-10-25 10:15:00|28296.35|28296.35|28277.26|28277.26|28296.35|28296.35|28277.26|28277.26|0
1635157200000|2021-10-25 10:20:00|28276.66|28276.66|28280.19|28280.19|28283.73|28283.73|28276.66|28276.66|0
1635157500000|2021-10-25 10:25:00|28279.59|28279.59|28254.85|28254.85|28280.19|28280.19|28254.85|28254.85|0
1635157800000|2021-10-25 10:30:00|28254.44|28254.44|28250.71|28250.71|28254.44|28254.44|28239.7|28239.7|0
1635158100000|2021-10-25 10:35:00|28243.64|28243.64|28235.6|28235.6|28243.64|28243.64|28231.3|28231.3|0
1635158400000|2021-10-25 10:40:00|28232.07|28232.07|28231.75|28231.75|28235.77|28235.77|28225|28225|0
1635158700000|2021-10-25 10:45:00|28231.15|28231.15|28223.84|28223.84|28234.69|28234.69|28223.84|28223.84|0
1635159000000|2021-10-25 10:50:00|28224.08|28224.08|28213.67|28213.67|28224.08|28224.08|28209.94|28209.94|0
1635159300000|2021-10-25 10:55:00|28210.13|28210.13|28195.39|28195.39|28210.13|28210.13|28194.38|28194.38|0
1635159600000|2021-10-25 11:00:00|28191.86|28191.86|28199.75|28199.75|28208.02|28208.02|28191.62|28191.62|0
1635159900000|2021-10-25 11:05:00|28199.34|28199.34|28204.13|28204.13|28215.33|28215.33|28197.01|28197.01|0
1635160200000|2021-10-25 11:10:00|28200.59|28200.59|28193.28|28193.28|28200.59|28200.59|28175.6|28175.6|0
1635160500000|2021-10-25 11:15:00|28193.88|28193.88|28192.15|28192.15|28204.48|28204.48|28192.15|28192.15|0
1635160800000|2021-10-25 11:20:00|28185.08|28185.08|28189.21|28189.21|28189.21|28189.21|28170.94|28170.94|0
1635161100000|2021-10-25 11:25:00|28185.68|28185.68|28160.93|28160.93|28185.68|28185.68|28160.93|28160.93|0
1635161400000|2021-10-25 11:30:00|28164.47|28164.47|28163.87|28163.87|28165.07|28165.07|28160.33|28160.33|0
1635161700000|2021-10-25 11:35:00|28165.07|28165.07|28144|28144|28169.39|28169.39|28144|28144|0
1635162000000|2021-10-25 11:40:00|28147.53|28147.53|28154.36|28154.36|28154.6|28154.6|28147.53|28147.53|0
1635162300000|2021-10-25 11:45:00|28157.89|28157.89|28197.89|28197.89|28197.89|28197.89|28157.89|28157.89|0
1635162600000|2021-10-25 11:50:00|28204.96|28204.96|28217.92|28217.92|28233.26|28233.26|28204.96|28204.96|0
1635162900000|2021-10-25 11:55:00|28221.45|28221.45|28211.26|28211.26|28224.99|28224.99|28210.06|28210.06|0
1635163200000|2021-10-25 12:00:00|28218.33|28218.33|28215.2|28215.2|28221.86|28221.86|28214.79|28214.79|0
1635163500000|2021-10-25 12:05:00|28215.44|28215.44|28207.72|28207.72|28215.44|28215.44|28207.72|28207.72|0
1635163800000|2021-10-25 12:10:00|28211.26|28211.26|28204.84|28204.84|28211.91|28211.91|28204.84|28204.84|0
1635164100000|2021-10-25 12:15:00|28204.02|28204.02|28200.89|28200.89|28204.43|28204.43|28200.89|28200.89|0
1635164400000|2021-10-25 12:20:00|28197.36|28197.36|28187.89|28187.89|28197.36|28197.36|28187.89|28187.89|0
1635164700000|2021-10-25 12:25:00|28191.42|28191.42|28213.88|28213.88|28215.68|28215.68|28191.42|28191.42|0
1635165000000|2021-10-25 12:30:00|28214.48|28214.48|28189.26|28189.26|28214.96|28214.96|28189.02|28189.02|0
1635165300000|2021-10-25 12:35:00|28189.5|28189.5|28170.89|28170.89|28189.99|28189.99|28170.89|28170.89|0
1635165600000|2021-10-25 12:40:00|28171.49|28171.49|28178.75|28178.75|28179.57|28179.57|28171.49|28171.49|0
1635165900000|2021-10-25 12:45:00|28175.22|28175.22|28172.5|28172.5|28179.57|28179.57|28172.5|28172.5|0
1635166200000|2021-10-25 12:50:00|28168.97|28168.97|28164.23|28164.23|28168.97|28168.97|28164.23|28164.23|0
1635166500000|2021-10-25 12:55:00|28160.7|28160.7|28154.04|28154.04|28161.11|28161.11|28154.04|28154.04|0
1635166800000|2021-10-25 13:00:00|28157.57|28157.57|28184.55|28184.55|28205.76|28205.76|28157.57|28157.57|0
1635167100000|2021-10-25 13:05:00|28185.04|28185.04|28188.14|28188.14|28192.51|28192.51|28185.04|28185.04|0
1635167400000|2021-10-25 13:10:00|28188.74|28188.74|28189.34|28189.34|28192.27|28192.27|28188.74|28188.74|0
1635167700000|2021-10-25 13:15:00|28192.87|28192.87|28185.8|28185.8|28192.87|28192.87|28177.72|28177.72|0
1635168000000|2021-10-25 13:20:00|28189.34|28189.34|28191.86|28191.86|28191.86|28191.86|28184.79|28184.79|0
1635168300000|2021-10-25 13:25:00|28191.62|28191.62|28202.15|28202.15|28202.15|28202.15|28185.08|28185.08|0
1635168600000|2021-10-25 13:30:00|28195.08|28195.08|28129.96|28129.96|28205.44|28205.44|28126.42|28126.42|0
1635168900000|2021-10-25 13:35:00|28126.42|28126.42|28065.03|28065.03|28126.42|28126.42|28054.67|28054.67|0
1635169200000|2021-10-25 13:40:00|28064.79|28064.79|28107.47|28107.47|28122.21|28122.21|28057.12|28057.12|0
1635169500000|2021-10-25 13:45:00|28103.94|28103.94|28118.8|28118.8|28122.34|28122.34|28099.2|28099.2|0
1635169800000|2021-10-25 13:50:00|28125.87|28125.87|28138.76|28138.76|28150.98|28150.98|28118.8|28118.8|0
1635170100000|2021-10-25 13:55:00|28139.58|28139.58|28127.09|28127.09|28144.08|28144.08|28105.28|28105.28|0
1635170400000|2021-10-25 14:00:00|28126.49|28126.49|28095.5|28095.5|28126.49|28126.49|28095.5|28095.5|0
1635170700000|2021-10-25 14:05:00|28091.36|28091.36|28068.9|28068.9|28094.9|28094.9|28068.9|28068.9|0
1635171000000|2021-10-25 14:10:00|28072.44|28072.44|28057.7|28057.7|28075.97|28075.97|28054.16|28054.16|0
1635171300000|2021-10-25 14:15:00|28068.3|28068.3|28060.82|28060.82|28068.3|28068.3|28049.56|28049.56|0
1635171600000|2021-10-25 14:20:00|28057.29|28057.29|28104.2|28104.2|28104.2|28104.2|28057.29|28057.29|0
1635171900000|2021-10-25 14:25:00|28100.66|28100.66|28106.63|28106.63|28106.63|28106.63|28090.06|28090.06|0
1635172200000|2021-10-25 14:30:00|28103.1|28103.1|28099.63|28099.63|28106.7|28106.7|28099.03|28099.03|0
1635172500000|2021-10-25 14:35:00|28100.83|28100.83|28107.9|28107.9|28107.9|28107.9|28086.09|28086.09|0
1635172800000|2021-10-25 14:40:00|28111.44|28111.44|28131.21|28131.21|28141.09|28141.09|28100.59|28100.59|0
1635173100000|2021-10-25 14:45:00|28134.74|28134.74|28123.97|28123.97|28138.52|28138.52|28119.23|28119.23|0
1635173400000|2021-10-25 14:50:00|28124.21|28124.21|28123.73|28123.73|28134.82|28134.82|28120.19|28120.19|0
1635173700000|2021-10-25 14:55:00|28120.19|28120.19|28101.82|28101.82|28120.19|28120.19|28101.82|28101.82|0
1635174000000|2021-10-25 15:00:00|28098.28|28098.28|28096.41|28096.41|28099.7|28099.7|28089.1|28089.1|0
1635174300000|2021-10-25 15:05:00|28092.87|28092.87|28108.93|28108.93|28108.93|28108.93|28079.09|28079.09|0
1635174600000|2021-10-25 15:10:00|28108.69|28108.69|28110.55|28110.55|28112.22|28112.22|28106.04|28106.04|0
1635174900000|2021-10-25 15:15:00|28107.01|28107.01|28110.55|28110.55|28114.08|28114.08|28107.01|28107.01|0
1635175200000|2021-10-25 15:20:00|28111.15|28111.15|28120.55|28120.55|28128.46|28128.46|28107.61|28107.61|0
1635175500000|2021-10-25 15:25:00|28117.02|28117.02|28124.57|28124.57|28131.16|28131.16|28109.35|28109.35|0
1635232500000|2021-10-26 07:15:00|28059.33|28059.33|28047.81|28047.81|28078.8|28078.8|28047.81|28047.81|0
1635232800000|2021-10-26 07:20:00|28054.88|28054.88|28073.52|28073.52|28085.33|28085.33|28054.88|28054.88|0
1635233100000|2021-10-26 07:25:00|28072.29|28072.29|28031.98|28031.98|28075.95|28075.95|28031.98|28031.98|0
1635233400000|2021-10-26 07:30:00|28035.52|28035.52|28056.73|28056.73|28063.8|28063.8|28035.52|28035.52|0
1635233700000|2021-10-26 07:35:00|28049.66|28049.66|28069.98|28069.98|28076.45|28076.45|28046.12|28046.12|0
1635234000000|2021-10-26 07:40:00|28070.71|28070.71|28115.94|28115.94|28145.19|28145.19|28070.71|28070.71|0
1635234300000|2021-10-26 07:45:00|28108.87|28108.87|28118.04|28118.04|28142.78|28142.78|28108.87|28108.87|0
1635234600000|2021-10-26 07:50:00|28128.64|28128.64|28129.96|28129.96|28133.91|28133.91|28117.02|28117.02|0
1635234900000|2021-10-26 07:55:00|28133.5|28133.5|28120.56|28120.56|28137.03|28137.03|28109.96|28109.96|0
1635235200000|2021-10-26 08:00:00|28117.02|28117.02|28133.69|28133.69|28137.22|28137.22|28101.87|28101.87|0
1635235500000|2021-10-26 08:05:00|28130.15|28130.15|28118.95|28118.95|28130.15|28130.15|28111.88|28111.88|0
1635235800000|2021-10-26 08:10:00|28126.02|28126.02|28129.31|28129.31|28129.55|28129.55|28111.88|28111.88|0
1635236100000|2021-10-26 08:15:00|28128.83|28128.83|28147.82|28147.82|28157.22|28157.22|28128.34|28128.34|0
1635236400000|2021-10-26 08:20:00|28148.23|28148.23|28129.77|28129.77|28148.64|28148.64|28129.77|28129.77|0
1635236700000|2021-10-26 08:25:00|28126.23|28126.23|28133.3|28133.3|28136.6|28136.6|28114.79|28114.79|0
1635237000000|2021-10-26 08:30:00|28129.77|28129.77|28129.6|28129.6|28137.08|28137.08|28122.53|28122.53|0
1635237300000|2021-10-26 08:35:00|28129.84|28129.84|28115.15|28115.15|28129.84|28129.84|28104.14|28104.14|0
1635237600000|2021-10-26 08:40:00|28118.69|28118.69|28166.37|28166.37|28166.85|28166.85|28118.69|28118.69|0
1635237900000|2021-10-26 08:45:00|28162.83|28162.83|28208.23|28208.23|28208.23|28208.23|28162.83|28162.83|0
1635238200000|2021-10-26 08:50:00|28207.82|28207.82|28211.82|28211.82|28211.82|28211.82|28197.26|28197.26|0
1635238500000|2021-10-26 08:55:00|28213.46|28213.46|28195.33|28195.33|28221.98|28221.98|28195.33|28195.33|0
1635238800000|2021-10-26 09:00:00|28194.84|28194.84|28155.69|28155.69|28194.84|28194.84|28147.23|28147.23|0
1635239100000|2021-10-26 09:05:00|28155.28|28155.28|28152.27|28152.27|28162.28|28162.28|28134|28134|0
1635239400000|2021-10-26 09:10:00|28148.74|28148.74|28146.35|28146.35|28148.74|28148.74|28131.73|28131.73|0
1635239700000|2021-10-26 09:15:00|28142.82|28142.82|28130.96|28130.96|28142.82|28142.82|28130.96|28130.96|0
1635240000000|2021-10-26 09:20:00|28123.89|28123.89|28105.4|28105.4|28123.89|28123.89|28105.4|28105.4|0
1635240300000|2021-10-26 09:25:00|28104.79|28104.79|28076.2|28076.2|28104.79|28104.79|28075.79|28075.79|0
1635240600000|2021-10-26 09:30:00|28083.27|28083.27|28084.47|28084.47|28088.01|28088.01|28079.73|28079.73|0
1635240900000|2021-10-26 09:35:00|28088.01|28088.01|28106.5|28106.5|28113.57|28113.57|28088.01|28088.01|0
1635241200000|2021-10-26 09:40:00|28107.1|28107.1|28126.1|28126.1|28126.1|28126.1|28107.1|28107.1|0
1635241500000|2021-10-26 09:45:00|28133.17|28133.17|28133.41|28133.41|28140.24|28140.24|28128.44|28128.44|0
1635241800000|2021-10-26 09:50:00|28133.82|28133.82|28139.72|28139.72|28139.96|28139.96|28132.4|28132.4|0
1635242100000|2021-10-26 09:55:00|28129.11|28129.11|28114.97|28114.97|28129.11|28129.11|28107.3|28107.3|0
1635242400000|2021-10-26 10:00:00|28122.04|28122.04|28101.48|28101.48|28122.45|28122.45|28101.48|28101.48|0
1635242700000|2021-10-26 10:05:00|28101.07|28101.07|28091.25|28091.25|28101.07|28101.07|28086.93|28086.93|0
1635243000000|2021-10-26 10:10:00|28087.71|28087.71|28070.52|28070.52|28087.71|28087.71|28062.97|28062.97|0
1635243300000|2021-10-26 10:15:00|28070.04|28070.04|28084.18|28084.18|28084.18|28084.18|28066.5|28066.5|0
1635243600000|2021-10-26 10:20:00|28091.25|28091.25|28114.69|28114.69|28115.99|28115.99|28084.18|28084.18|0
1635243900000|2021-10-26 10:25:00|28107.62|28107.62|28087.97|28087.97|28107.62|28107.62|28087.97|28087.97|0
1635244200000|2021-10-26 10:30:00|28098.57|28098.57|28096.73|28096.73|28098.57|28098.57|28080.9|28080.9|0
1635244500000|2021-10-26 10:35:00|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|28086.54|28086.54|0
1635244800000|2021-10-26 10:40:00|28104.21|28104.21|28097.68|28097.68|28104.21|28104.21|28082.64|28082.64|0
1635245100000|2021-10-26 10:45:00|28090.61|28090.61|28076.83|28076.83|28094.14|28094.14|28073.29|28073.29|0
1635245400000|2021-10-26 10:50:00|28080.36|28080.36|28076.84|28076.84|28088.41|28088.41|28076.6|28076.6|0
1635245700000|2021-10-26 10:55:00|28073.31|28073.31|28075.28|28075.28|28075.28|28075.28|28067.56|28067.56|0
1635246000000|2021-10-26 11:00:00|28064.68|28064.68|28054.07|28054.07|28078.81|28078.81|28054.07|28054.07|0
1635246300000|2021-10-26 11:05:00|28061.14|28061.14|28037.12|28037.12|28061.62|28061.62|28037.12|28037.12|0
1635246600000|2021-10-26 11:10:00|28033.59|28033.59|28054.53|28054.53|28061.6|28061.6|28033.59|28033.59|0
1635246900000|2021-10-26 11:15:00|28054.94|28054.94|28060.4|28060.4|28063.93|28063.93|28054.12|28054.12|0
1635247200000|2021-10-26 11:20:00|28061|28061|28071.61|28071.61|28075.14|28075.14|28061|28061|0
1635247500000|2021-10-26 11:25:00|28068.07|28068.07|28074.54|28074.54|28078.07|28078.07|28067.47|28067.47|0
1635247800000|2021-10-26 11:30:00|28073.94|28073.94|28044.24|28044.24|28073.94|28073.94|28044.24|28044.24|0
1635248100000|2021-10-26 11:35:00|28044.65|28044.65|28050.35|28050.35|28050.35|28050.35|28038.06|28038.06|0
1635248400000|2021-10-26 11:40:00|28050.11|28050.11|28047.18|28047.18|28050.71|28050.71|28040.11|28040.11|0
1635248700000|2021-10-26 11:45:00|28040.11|28040.11|28045.98|28045.98|28046.58|28046.58|28038.91|28038.91|0
1635249000000|2021-10-26 11:50:00|28054.25|28054.25|28040.95|28040.95|28062.16|28062.16|28030.35|28030.35|0
1635249300000|2021-10-26 11:55:00|28044.49|28044.49|28031.19|28031.19|28044.49|28044.49|28026.81|28026.81|0
1635249600000|2021-10-26 12:00:00|28034.72|28034.72|28070.67|28070.67|28070.67|28070.67|28034.72|28034.72|0
1635249900000|2021-10-26 12:05:00|28063.6|28063.6|28060.67|28060.67|28067.14|28067.14|28060.07|28060.07|0
1635250200000|2021-10-26 12:10:00|28060.07|28060.07|28071.76|28071.76|28074.81|28074.81|28060.07|28060.07|0
1635250500000|2021-10-26 12:15:00|28075.29|28075.29|28046.22|28046.22|28075.7|28075.7|28046.22|28046.22|0
1635250800000|2021-10-26 12:20:00|28053.29|28053.29|28060.36|28060.36|28074.5|28074.5|28053.29|28053.29|0
1635251100000|2021-10-26 12:25:00|28049.76|28049.76|28069.59|28069.59|28073.12|28073.12|28049.76|28049.76|0
1635251400000|2021-10-26 12:30:00|28070|28070|28073.42|28073.42|28073.42|28073.42|28066.1|28066.1|0
1635251700000|2021-10-26 12:35:00|28066.35|28066.35|28059.28|28059.28|28066.35|28066.35|28059.28|28059.28|0
1635252000000|2021-10-26 12:40:00|28062.81|28062.81|28060.12|28060.12|28066.95|28066.95|28059.88|28059.88|0
1635252300000|2021-10-26 12:45:00|28063.65|28063.65|28074.26|28074.26|28077.79|28077.79|28063.65|28063.65|0
1635252600000|2021-10-26 12:50:00|28077.79|28077.79|28091.14|28091.14|28094.68|28094.68|28062.45|28062.45|0
1635252900000|2021-10-26 12:55:00|28094.68|28094.68|28090.3|28090.3|28101.34|28101.34|28087.2|28087.2|0
1635253200000|2021-10-26 13:00:00|28086.76|28086.76|28094.24|28094.24|28111.92|28111.92|28083.23|28083.23|0
1635253500000|2021-10-26 13:05:00|28094.65|28094.65|28096.46|28096.46|28096.46|28096.46|28084.05|28084.05|0
1635253800000|2021-10-26 13:10:00|28092.92|28092.92|28101.44|28101.44|28103.53|28103.53|28092.92|28092.92|0
1635254100000|2021-10-26 13:15:00|28097.91|28097.91|28104.98|28104.98|28112.05|28112.05|28086.7|28086.7|0
1635254400000|2021-10-26 13:20:00|28108.51|28108.51|28094.78|28094.78|28108.51|28108.51|28091.25|28091.25|0
1635254700000|2021-10-26 13:25:00|28091.25|28091.25|28105.6|28105.6|28110.25|28110.25|28087.71|28087.71|0
1635255000000|2021-10-26 13:30:00|28109.14|28109.14|28126.93|28126.93|28134.41|28134.41|28092.66|28092.66|0
1635255300000|2021-10-26 13:35:00|28130.46|28130.46|28078.71|28078.71|28145.8|28145.8|28071.64|28071.64|0
1635255600000|2021-10-26 13:40:00|28071.64|28071.64|28111.95|28111.95|28111.95|28111.95|28071.64|28071.64|0
1635255900000|2021-10-26 13:45:00|28104.88|28104.88|28104.23|28104.23|28111.95|28111.95|28093.67|28093.67|0
1635256200000|2021-10-26 13:50:00|28103.82|28103.82|28093.86|28093.86|28104.23|28104.23|28084.1|28084.1|0
1635256500000|2021-10-26 13:55:00|28090.33|28090.33|28119.02|28119.02|28122.74|28122.74|28090.33|28090.33|0
1635256800000|2021-10-26 14:00:00|28122.55|28122.55|28116.87|28116.87|28130.82|28130.82|28116.27|28116.27|0
1635257100000|2021-10-26 14:05:00|28117.28|28117.28|28109.93|28109.93|28124.84|28124.84|28095.36|28095.36|0
1635257400000|2021-10-26 14:10:00|28113.46|28113.46|28098.42|28098.42|28124.41|28124.41|28098.42|28098.42|0
1635257700000|2021-10-26 14:15:00|28097.6|28097.6|28104.18|28104.18|28107.72|28107.72|28097.11|28097.11|0
1635258000000|2021-10-26 14:20:00|28103.77|28103.77|28088.62|28088.62|28103.77|28103.77|28085.09|28085.09|0
1635258300000|2021-10-26 14:25:00|28084.49|28084.49|28056.79|28056.79|28085.09|28085.09|28056.79|28056.79|0
1635258600000|2021-10-26 14:30:00|28060.32|28060.32|28056.41|28056.41|28074.08|28074.08|28052.65|28052.65|0
1635258900000|2021-10-26 14:35:00|28059.94|28059.94|28072.47|28072.47|28072.47|28072.47|28056.41|28056.41|0
1635259200000|2021-10-26 14:40:00|28076|28076|28072.82|28072.82|28077.8|28077.8|28062.46|28062.46|0
1635259500000|2021-10-26 14:45:00|28069.29|28069.29|28061.62|28061.62|28069.29|28069.29|28061.62|28061.62|0
1635259800000|2021-10-26 14:50:00|28058.08|28058.08|28039.76|28039.76|28058.08|28058.08|28032.69|28032.69|0
1635260100000|2021-10-26 14:55:00|28040.24|28040.24|28059.53|28059.53|28059.53|28059.53|28036.71|28036.71|0
1635260400000|2021-10-26 15:00:00|28063.06|28063.06|28069.94|28069.94|28077.61|28077.61|28059.53|28059.53|0
1635260700000|2021-10-26 15:05:00|28062.87|28062.87|28086.73|28086.73|28093.8|28093.8|28062.87|28062.87|0
1635261000000|2021-10-26 15:10:00|28090.27|28090.27|28100.39|28100.39|28107.7|28107.7|28090.27|28090.27|0
1635261300000|2021-10-26 15:15:00|28101.59|28101.59|28079.18|28079.18|28107.46|28107.46|28079.18|28079.18|0
1635261600000|2021-10-26 15:20:00|28078.77|28078.77|28104.14|28104.14|28104.14|28104.14|28071.7|28071.7|0
1635261900000|2021-10-26 15:25:00|28100.61|28100.61|28148.13|28148.13|28148.13|28148.13|28097.07|28097.07|0
1635318900000|2021-10-27 07:15:00|28074.34|28074.34|28158.04|28158.04|28161.58|28161.58|28056.66|28056.66|0
1635319200000|2021-10-27 07:20:00|28154.51|28154.51|28111.64|28111.64|28154.51|28154.51|28097.95|28097.95|0
1635319500000|2021-10-27 07:25:00|28111.04|28111.04|28125.67|28125.67|28132.74|28132.74|28097.31|28097.31|0
1635319800000|2021-10-27 07:30:00|28129.21|28129.21|28188.89|28188.89|28188.89|28188.89|28129.21|28129.21|0
1635320100000|2021-10-27 07:35:00|28185.35|28185.35|28115.37|28115.37|28185.35|28185.35|28115.37|28115.37|0
1635320400000|2021-10-27 07:40:00|28114.17|28114.17|28182.46|28182.46|28182.46|28182.46|28110.64|28110.64|0
1635320700000|2021-10-27 07:45:00|28183.19|28183.19|28203.1|28203.1|28215.82|28215.82|28183.19|28183.19|0
1635321000000|2021-10-27 07:50:00|28199.57|28199.57|28183.79|28183.79|28199.57|28199.57|28176.12|28176.12|0
1635321300000|2021-10-27 07:55:00|28190.86|28190.86|28198.41|28198.41|28205.48|28205.48|28183.79|28183.79|0
1635321600000|2021-10-27 08:00:00|28194.88|28194.88|28166.22|28166.22|28198.41|28198.41|28159.75|28159.75|0
1635321900000|2021-10-27 08:05:00|28162.68|28162.68|28201.73|28201.73|28201.73|28201.73|28152.08|28152.08|0
1635322200000|2021-10-27 08:10:00|28208.8|28208.8|28183.26|28183.26|28215.27|28215.27|28183.26|28183.26|0
1635322500000|2021-10-27 08:15:00|28176.19|28176.19|28152.36|28152.36|28176.19|28176.19|28138.22|28138.22|0
1635322800000|2021-10-27 08:20:00|28162.97|28162.97|28140.62|28140.62|28162.97|28162.97|28135.89|28135.89|0
1635323100000|2021-10-27 08:25:00|28137.09|28137.09|28170.93|28170.93|28170.93|28170.93|28130.02|28130.02|0
1635323400000|2021-10-27 08:30:00|28170.32|28170.32|28188.41|28188.41|28198.6|28198.6|28170.32|28170.32|0
1635323700000|2021-10-27 08:35:00|28188.82|28188.82|28203.97|28203.97|28215.8|28215.8|28180.93|28180.93|0
1635324000000|2021-10-27 08:40:00|28203.37|28203.37|28178.3|28178.3|28203.37|28203.37|28178.3|28178.3|0
1635324300000|2021-10-27 08:45:00|28181.84|28181.84|28208.99|28208.99|28226.66|28226.66|28181.84|28181.84|0
1635324600000|2021-10-27 08:50:00|28205.45|28205.45|28187.78|28187.78|28208.99|28208.99|28177.17|28177.17|0
1635324900000|2021-10-27 08:55:00|28191.31|28191.31|28206.02|28206.02|28206.02|28206.02|28187.75|28187.75|0
1635325200000|2021-10-27 09:00:00|28216.63|28216.63|28232.38|28232.38|28233.2|28233.2|28195.42|28195.42|0
1635325500000|2021-10-27 09:05:00|28228.84|28228.84|28228.53|28228.53|28232.47|28232.47|28221.46|28221.46|0
1635325800000|2021-10-27 09:10:00|28242.67|28242.67|28274.41|28274.41|28281.07|28281.07|28242.67|28242.67|0
1635326100000|2021-10-27 09:15:00|28285.02|28285.02|28288.33|28288.33|28299.35|28299.35|28284.8|28284.8|0
1635326400000|2021-10-27 09:20:00|28291.87|28291.87|28266.93|28266.93|28291.87|28291.87|28266.93|28266.93|0
1635326700000|2021-10-27 09:25:00|28266.33|28266.33|28246.32|28246.32|28273.4|28273.4|28238.05|28238.05|0
1635327000000|2021-10-27 09:30:00|28242.79|28242.79|28264|28264|28278.14|28278.14|28235.72|28235.72|0
1635327300000|2021-10-27 09:35:00|28267.53|28267.53|28242.79|28242.79|28267.53|28267.53|28242.79|28242.79|0
1635327600000|2021-10-27 09:40:00|28239.25|28239.25|28235.72|28235.72|28256.93|28256.93|28232.18|28232.18|0
1635327900000|2021-10-27 09:45:00|28232.18|28232.18|28226.55|28226.55|28236.13|28236.13|28225.11|28225.11|0
1635328200000|2021-10-27 09:50:00|28226.31|28226.31|28216.8|28216.8|28228.12|28228.12|28215.71|28215.71|0
1635328500000|2021-10-27 09:55:00|28213.27|28213.27|28212.91|28212.91|28217.04|28217.04|28209.37|28209.37|0
1635328800000|2021-10-27 10:00:00|28205.84|28205.84|28183.9|28183.9|28219.25|28219.25|28183.9|28183.9|0
1635329100000|2021-10-27 10:05:00|28187.44|28187.44|28208.04|28208.04|28208.65|28208.65|28183.9|28183.9|0
1635329400000|2021-10-27 10:10:00|28200.98|28200.98|28192.95|28192.95|28200.98|28200.98|28189.77|28189.77|0
1635329700000|2021-10-27 10:15:00|28196.48|28196.48|28205.84|28205.84|28212.91|28212.91|28196.48|28196.48|0
1635330000000|2021-10-27 10:20:00|28212.91|28212.91|28210.16|28210.16|28216.44|28216.44|28194.82|28194.82|0
1635330300000|2021-10-27 10:25:00|28213.7|28213.7|28202.49|28202.49|28220.17|28220.17|28202.49|28202.49|0
1635330600000|2021-10-27 10:30:00|28203.09|28203.09|28196.72|28196.72|28203.09|28203.09|28193.59|28193.59|0
1635330900000|2021-10-27 10:35:00|28200.25|28200.25|28193.59|28193.59|28200.66|28200.66|28193.59|28193.59|0
1635331200000|2021-10-27 10:40:00|28190.06|28190.06|28189.16|28189.16|28193.59|28193.59|28175.02|28175.02|0
1635331500000|2021-10-27 10:45:00|28185.63|28185.63|28177.17|28177.17|28185.63|28185.63|28177.17|28177.17|0
1635331800000|2021-10-27 10:50:00|28176.57|28176.57|28169.85|28169.85|28176.57|28176.57|28163.39|28163.39|0
1635332100000|2021-10-27 10:55:00|28173.39|28173.39|28185.57|28185.57|28185.94|28185.94|28169.85|28169.85|0
1635332400000|2021-10-27 11:00:00|28189.11|28189.11|28201.26|28201.26|28203.25|28203.25|28189.11|28189.11|0
1635332700000|2021-10-27 11:05:00|28204.79|28204.79|28239.49|28239.49|28239.9|28239.9|28194.19|28194.19|0
1635333000000|2021-10-27 11:10:00|28228.89|28228.89|28208.4|28208.4|28258.8|28258.8|28208.4|28208.4|0
1635333300000|2021-10-27 11:15:00|28211.94|28211.94|28222.73|28222.73|28222.73|28222.73|28207.8|28207.8|0
1635333600000|2021-10-27 11:20:00|28221.53|28221.53|28237.47|28237.47|28237.47|28237.47|28219.2|28219.2|0
1635333900000|2021-10-27 11:25:00|28233.94|28233.94|28235.21|28235.21|28236.94|28236.94|28225.14|28225.14|0
1635334200000|2021-10-27 11:30:00|28228.14|28228.14|28231.92|28231.92|28246.66|28246.66|28228.14|28228.14|0
1635334500000|2021-10-27 11:35:00|28231.43|28231.43|28228.74|28228.74|28242.28|28242.28|28228.74|28228.74|0
1635334800000|2021-10-27 11:40:00|28225.21|28225.21|28225.93|28225.93|28229.47|28229.47|28218.14|28218.14|0
1635335100000|2021-10-27 11:45:00|28229.47|28229.47|28217.67|28217.67|28237.67|28237.67|28217.67|28217.67|0
1635335400000|2021-10-27 11:50:00|28210.6|28210.6|28213.68|28213.68|28216.73|28216.73|28193.31|28193.31|0
1635335700000|2021-10-27 11:55:00|28217.21|28217.21|28214.02|28214.02|28221.95|28221.95|28207.21|28207.21|0
1635336000000|2021-10-27 12:00:00|28214.84|28214.84|28200.43|28200.43|28220.67|28220.67|28193.36|28193.36|0
1635336300000|2021-10-27 12:05:00|28201.64|28201.64|28210.85|28210.85|28214.99|28214.99|28181.03|28181.03|0
1635336600000|2021-10-27 12:10:00|28207.32|28207.32|28234.47|28234.47|28234.47|28234.47|28207.32|28207.32|0
1635336900000|2021-10-27 12:15:00|28233.87|28233.87|28215.44|28215.44|28233.87|28233.87|28211.9|28211.9|0
1635337200000|2021-10-27 12:20:00|28218.97|28218.97|28180.12|28180.12|28218.97|28218.97|28142.72|28142.72|0
1635337500000|2021-10-27 12:25:00|28181.35|28181.35|28263.18|28263.18|28279.3|28279.3|28180.94|28180.94|0
1635337800000|2021-10-27 12:30:00|28263.78|28263.78|28194.52|28194.52|28265.01|28265.01|28187.86|28187.86|0
1635338100000|2021-10-27 12:35:00|28193.92|28193.92|28221.55|28221.55|28221.55|28221.55|28193.68|28193.68|0
1635338400000|2021-10-27 12:40:00|28214.48|28214.48|28220.92|28220.92|28222.52|28222.52|28214.48|28214.48|0
1635338700000|2021-10-27 12:45:00|28221.52|28221.52|28218.45|28218.45|28229.05|28229.05|28211.98|28211.98|0
1635339000000|2021-10-27 12:50:00|28221.98|28221.98|28202.38|28202.38|28222.71|28222.71|28202.38|28202.38|0
1635339300000|2021-10-27 12:55:00|28202.86|28202.86|28209.26|28209.26|28209.26|28209.26|28198.06|28198.06|0
1635339600000|2021-10-27 13:00:00|28212.8|28212.8|28250.43|28250.43|28250.43|28250.43|28212.8|28212.8|0
1635339900000|2021-10-27 13:05:00|28243.36|28243.36|28213.08|28213.08|28243.36|28243.36|28202.48|28202.48|0
1635340200000|2021-10-27 13:10:00|28209.55|28209.55|28214.69|28214.69|28214.69|28214.69|28202.45|28202.45|0
1635340500000|2021-10-27 13:15:00|28215.1|28215.1|28196.64|28196.64|28219.65|28219.65|28196.64|28196.64|0
1635340800000|2021-10-27 13:20:00|28193.1|28193.1|28193.9|28193.9|28195.36|28195.36|28191.22|28191.22|0
1635341100000|2021-10-27 13:25:00|28190.37|28190.37|28186.3|28186.3|28201.7|28201.7|28185.23|28185.23|0
1635341400000|2021-10-27 13:30:00|28189.83|28189.83|28215.56|28215.56|28233.84|28233.84|28188.51|28188.51|0
1635341700000|2021-10-27 13:35:00|28212.03|28212.03|28196.44|28196.44|28214.43|28214.43|28192.91|28192.91|0
1635342000000|2021-10-27 13:40:00|28199.98|28199.98|28196.01|28196.01|28214.29|28214.29|28188.94|28188.94|0
1635342300000|2021-10-27 13:45:00|28192.48|28192.48|28164.31|28164.31|28211.35|28211.35|28164.31|28164.31|0
1635342600000|2021-10-27 13:50:00|28163.49|28163.49|28147.07|28147.07|28167.87|28167.87|28139.35|28139.35|0
1635342900000|2021-10-27 13:55:00|28143.53|28143.53|28139.52|28139.52|28143.53|28143.53|28123.58|28123.58|0
1635343200000|2021-10-27 14:00:00|28143.05|28143.05|28118.38|28118.38|28150.61|28150.61|28103.64|28103.64|0
1635343500000|2021-10-27 14:05:00|28118.79|28118.79|28115.84|28115.84|28133.56|28133.56|28103.36|28103.36|0
1635343800000|2021-10-27 14:10:00|28115.43|28115.43|28070.03|28070.03|28115.43|28115.43|28070.03|28070.03|0
1635344100000|2021-10-27 14:15:00|28066.5|28066.5|28055.26|28055.26|28066.5|28066.5|28047.71|28047.71|0
1635344400000|2021-10-27 14:20:00|28058.8|28058.8|28053.48|28053.48|28064.69|28064.69|28039.7|28039.7|0
1635344700000|2021-10-27 14:25:00|28052.88|28052.88|28049.7|28049.7|28056.17|28056.17|28045.57|28045.57|0
1635345000000|2021-10-27 14:30:00|28049.1|28049.1|28058.51|28058.51|28058.92|28058.92|28042.27|28042.27|0
1635345300000|2021-10-27 14:35:00|28062.04|28062.04|28047.83|28047.83|28069.11|28069.11|28047.83|28047.83|0
1635345600000|2021-10-27 14:40:00|28048.24|28048.24|28060.82|28060.82|28063.17|28063.17|28041.96|28041.96|0
1635345900000|2021-10-27 14:45:00|28057.28|28057.28|28043.55|28043.55|28064.76|28064.76|28043.55|28043.55|0
1635346200000|2021-10-27 14:50:00|28040.02|28040.02|28063.42|28063.42|28063.42|28063.42|28032.59|28032.59|0
1635346500000|2021-10-27 14:55:00|28066.96|28066.96|28033.75|28033.75|28070.49|28070.49|28033.75|28033.75|0
1635346800000|2021-10-27 15:00:00|28037.29|28037.29|28070.59|28070.59|28077.06|28077.06|28037.29|28037.29|0
1635347100000|2021-10-27 15:05:00|28069.99|28069.99|28067.01|28067.01|28069.99|28069.99|28051.67|28051.67|0
1635347400000|2021-10-27 15:10:00|28066.41|28066.41|28061.91|28061.91|28069.94|28069.94|28051.31|28051.31|0
1635347700000|2021-10-27 15:15:00|28062.51|28062.51|28052.05|28052.05|28066.65|28066.65|28044.6|28044.6|0
1635348000000|2021-10-27 15:20:00|28052.46|28052.46|28049.16|28049.16|28055.99|28055.99|28046.23|28046.23|0
1635348300000|2021-10-27 15:25:00|28048.92|28048.92|28027.84|28027.84|28051.85|28051.85|28027.43|28027.43|0
1635405300000|2021-10-28 07:15:00|28241.74|28241.74|28298.26|28298.26|28321.81|28321.81|28221.11|28221.11|0
1635405600000|2021-10-28 07:20:00|28305.33|28305.33|28307.28|28307.28|28321.27|28321.27|28300.16|28300.16|0
1635405900000|2021-10-28 07:25:00|28313.21|28313.21|28285.35|28285.35|28322.87|28322.87|28281.81|28281.81|0
1635406200000|2021-10-28 07:30:00|28274.75|28274.75|28247.05|28247.05|28281.81|28281.81|28242.66|28242.66|0
1635406500000|2021-10-28 07:35:00|28239.98|28239.98|28205.94|28205.94|28251.18|28251.18|28205.21|28205.21|0
1635406800000|2021-10-28 07:40:00|28206.42|28206.42|28228.15|28228.15|28230.49|28230.49|28191.47|28191.47|0
1635407100000|2021-10-28 07:45:00|28224.62|28224.62|28218.71|28218.71|28254.41|28254.41|28210.48|28210.48|0
1635407400000|2021-10-28 07:50:00|28218.95|28218.95|28213.26|28213.26|28228.6|28228.6|28207.93|28207.93|0
1635407700000|2021-10-28 07:55:00|28220.33|28220.33|28260.54|28260.54|28272.47|28272.47|28213.86|28213.86|0
1635408000000|2021-10-28 08:00:00|28260.3|28260.3|28197.7|28197.7|28273.3|28273.3|28197.7|28197.7|0
1635408300000|2021-10-28 08:05:00|28190.63|28190.63|28174.7|28174.7|28204.12|28204.12|28172.55|28172.55|0
1635408600000|2021-10-28 08:10:00|28171.17|28171.17|28235.78|28235.78|28235.78|28235.78|28167.63|28167.63|0
1635408900000|2021-10-28 08:15:00|28228.71|28228.71|28254.95|28254.95|28267.72|28267.72|28228.71|28228.71|0
1635409200000|2021-10-28 08:20:00|28255.44|28255.44|28260.95|28260.95|28277.8|28277.8|28233.14|28233.14|0
1635409500000|2021-10-28 08:25:00|28257.41|28257.41|28234.41|28234.41|28264.48|28264.48|28234.41|28234.41|0
1635409800000|2021-10-28 08:30:00|28237.95|28237.95|28249.52|28249.52|28249.52|28249.52|28223.81|28223.81|0
1635410100000|2021-10-28 08:35:00|28245.99|28245.99|28248.87|28248.87|28263.83|28263.83|28242.21|28242.21|0
1635410400000|2021-10-28 08:40:00|28245.34|28245.34|28315.59|28315.59|28317.04|28317.04|28237.86|28237.86|0
1635410700000|2021-10-28 08:45:00|28322.66|28322.66|28344.86|28344.86|28344.86|28344.86|28315.49|28315.49|0
1635411000000|2021-10-28 08:50:00|28345.46|28345.46|28363.73|28363.73|28370.8|28370.8|28331.32|28331.32|0
1635411300000|2021-10-28 08:55:00|28363.98|28363.98|28328|28328|28389.81|28389.81|28320.93|28320.93|0
1635411600000|2021-10-28 09:00:00|28320.93|28320.93|28322.86|28322.86|28329.93|28329.93|28318.6|28318.6|0
1635411900000|2021-10-28 09:05:00|28326.39|28326.39|28301.52|28301.52|28340.53|28340.53|28277.82|28277.82|0
1635412200000|2021-10-28 09:10:00|28302.72|28302.72|28308.97|28308.97|28323.11|28323.11|28296.86|28296.86|0
1635412500000|2021-10-28 09:15:00|28301.9|28301.9|28230.72|28230.72|28301.9|28301.9|28230.72|28230.72|0
1635412800000|2021-10-28 09:20:00|28227.19|28227.19|28251.84|28251.84|28258.91|28258.91|28220.12|28220.12|0
1635413100000|2021-10-28 09:25:00|28248.3|28248.3|28250.38|28250.38|28280.05|28280.05|28244.77|28244.77|0
1635413400000|2021-10-28 09:30:00|28257.45|28257.45|28282.07|28282.07|28303.28|28303.28|28257.45|28257.45|0
1635413700000|2021-10-28 09:35:00|28285.19|28285.19|28277.96|28277.96|28285.19|28285.19|28269.69|28269.69|0
1635414000000|2021-10-28 09:40:00|28288.57|28288.57|28323.82|28323.82|28323.82|28323.82|28278.78|28278.78|0
1635414300000|2021-10-28 09:45:00|28323.22|28323.22|28341.81|28341.81|28350.45|28350.45|28322.62|28322.62|0
1635414600000|2021-10-28 09:50:00|28338.28|28338.28|28318.5|28318.5|28351.4|28351.4|28314.96|28314.96|0
1635414900000|2021-10-28 09:55:00|28322.03|28322.03|28300.97|28300.97|28324.75|28324.75|28294.61|28294.61|0
1635415200000|2021-10-28 10:00:00|28304.5|28304.5|28310.06|28310.06|28317.13|28317.13|28303.53|28303.53|0
1635415500000|2021-10-28 10:05:00|28306.52|28306.52|28308.16|28308.16|28310.06|28310.06|28299.45|28299.45|0
1635415800000|2021-10-28 10:10:00|28308.57|28308.57|28340.39|28340.39|28340.39|28340.39|28303.84|28303.84|0
1635416100000|2021-10-28 10:15:00|28340.99|28340.99|28353.4|28353.4|28362.8|28362.8|28340.99|28340.99|0
1635416400000|2021-10-28 10:20:00|28353.16|28353.16|28364.2|28364.2|28368.14|28368.14|28352.2|28352.2|0
1635416700000|2021-10-28 10:25:00|28374.8|28374.8|28374.92|28374.92|28382.23|28382.23|28371.38|28371.38|0
1635417000000|2021-10-28 10:30:00|28375.16|28375.16|28379.73|28379.73|28386.97|28386.97|28368.09|28368.09|0
1635417300000|2021-10-28 10:35:00|28386.8|28386.8|28407.33|28407.33|28417.58|28417.58|28385.11|28385.11|0
1635417600000|2021-10-28 10:40:00|28407.58|28407.58|28404.74|28404.74|28417.15|28417.15|28388.87|28388.87|0
1635417900000|2021-10-28 10:45:00|28405.15|28405.15|28378.31|28378.31|28406.44|28406.44|28377.08|28377.08|0
1635418200000|2021-10-28 10:50:00|28378.72|28378.72|28392.97|28392.97|28392.97|28392.97|28363.76|28363.76|0
1635418500000|2021-10-28 10:55:00|28393.46|28393.46|28336.9|28336.9|28393.46|28393.46|28336.9|28336.9|0
1635418800000|2021-10-28 11:00:00|28326.29|28326.29|28355.08|28355.08|28358.9|28358.9|28314.41|28314.41|0
1635419100000|2021-10-28 11:05:00|28348.01|28348.01|28395.53|28395.53|28395.53|28395.53|28347.41|28347.41|0
1635419400000|2021-10-28 11:10:00|28394.93|28394.93|28395.63|28395.63|28399.17|28399.17|28374.97|28374.97|0
1635419700000|2021-10-28 11:15:00|28395.15|28395.15|28342.91|28342.91|28395.15|28395.15|28335.24|28335.24|0
1635420000000|2021-10-28 11:20:00|28343.51|28343.51|28375.49|28375.49|28375.49|28375.49|28340.22|28340.22|0
1635420300000|2021-10-28 11:25:00|28368.42|28368.42|28389.07|28389.07|28391.49|28391.49|28364.89|28364.89|0
1635420600000|2021-10-28 11:30:00|28389.67|28389.67|28370.25|28370.25|28394.03|28394.03|28361.61|28361.61|0
1635420900000|2021-10-28 11:35:00|28363.18|28363.18|28377.45|28377.45|28384.52|28384.52|28363.18|28363.18|0
1635421200000|2021-10-28 11:40:00|28380.98|28380.98|28366.07|28366.07|28392.84|28392.84|28362.54|28362.54|0
1635421500000|2021-10-28 11:45:00|28369.61|28369.61|28345.99|28345.99|28369.61|28369.61|28342.77|28342.77|0
1635421800000|2021-10-28 11:50:00|28342.45|28342.45|28305.61|28305.61|28342.45|28342.45|28302.07|28302.07|0
1635422100000|2021-10-28 11:55:00|28312.68|28312.68|28301.11|28301.11|28312.68|28312.68|28292.98|28292.98|0
1635422400000|2021-10-28 12:00:00|28300.51|28300.51|28288.36|28288.36|28300.62|28300.62|28286.48|28286.48|0
1635422700000|2021-10-28 12:05:00|28291.89|28291.89|28317.37|28317.37|28317.37|28317.37|28291.89|28291.89|0
1635423000000|2021-10-28 12:10:00|28313.84|28313.84|28296.95|28296.95|28313.84|28313.84|28286.34|28286.34|0
1635423300000|2021-10-28 12:15:00|28300.48|28300.48|28303.77|28303.77|28303.77|28303.77|28279.27|28279.27|0
1635423600000|2021-10-28 12:20:00|28307.3|28307.3|28321.31|28321.31|28321.31|28321.31|28307.3|28307.3|0
1635423900000|2021-10-28 12:25:00|28314.24|28314.24|28303.22|28303.22|28318.37|28318.37|28303.22|28303.22|0
1635424200000|2021-10-28 12:30:00|28299.69|28299.69|28295.5|28295.5|28318.56|28318.56|28295.5|28295.5|0
1635424500000|2021-10-28 12:35:00|28299.03|28299.03|28299.72|28299.72|28307.39|28307.39|28293.25|28293.25|0
1635424800000|2021-10-28 12:40:00|28289.11|28289.11|28266.18|28266.18|28289.11|28289.11|28258.62|28258.62|0
1635425100000|2021-10-28 12:45:00|28259.11|28259.11|28262.35|28262.35|28269.42|28269.42|28237.3|28237.3|0
1635425400000|2021-10-28 12:50:00|28258.82|28258.82|28225.3|28225.3|28265.89|28265.89|28214.38|28214.38|0
1635425700000|2021-10-28 12:55:00|28232.37|28232.37|28253.58|28253.58|28253.58|28253.58|28218.23|28218.23|0
1635426000000|2021-10-28 13:00:00|28254.18|28254.18|28251.01|28251.01|28259.44|28259.44|28224.09|28224.09|0
1635426300000|2021-10-28 13:05:00|28254.54|28254.54|28243.02|28243.02|28259.09|28259.09|28235.95|28235.95|0
1635426600000|2021-10-28 13:10:00|28239.48|28239.48|28253.38|28253.38|28253.62|28253.62|28232.01|28232.01|0
1635426900000|2021-10-28 13:15:00|28253.98|28253.98|28225.56|28225.56|28256.8|28256.8|28225.56|28225.56|0
1635427200000|2021-10-28 13:20:00|28222.03|28222.03|28214.11|28214.11|28225.56|28225.56|28207.04|28207.04|0
1635427500000|2021-10-28 13:25:00|28217.65|28217.65|28232.75|28232.75|28239.46|28239.46|28210.58|28210.58|0
1635427800000|2021-10-28 13:30:00|28229.21|28229.21|28243.23|28243.23|28265.2|28265.2|28225.68|28225.68|0
1635428100000|2021-10-28 13:35:00|28246.76|28246.76|28241.67|28241.67|28299.76|28299.76|28234.6|28234.6|0
1635428400000|2021-10-28 13:40:00|28245.2|28245.2|28213.27|28213.27|28245.2|28245.2|28199.3|28199.3|0
1635428700000|2021-10-28 13:45:00|28213.68|28213.68|28212.17|28212.17|28242.97|28242.97|28208.63|28208.63|0
1635429000000|2021-10-28 13:50:00|28208.63|28208.63|28219.12|28219.12|28223.74|28223.74|28195.05|28195.05|0
1635429300000|2021-10-28 13:55:00|28212.05|28212.05|28184.75|28184.75|28215.59|28215.59|28182.71|28182.71|0
1635429600000|2021-10-28 14:00:00|28184.51|28184.51|28181.24|28181.24|28188.29|28188.29|28165.88|28165.88|0
1635429900000|2021-10-28 14:05:00|28174.18|28174.18|28197.41|28197.41|28203.87|28203.87|28174.18|28174.18|0
1635430200000|2021-10-28 14:10:00|28190.34|28190.34|28186.39|28186.39|28190.53|28190.53|28164.58|28164.58|0
1635430500000|2021-10-28 14:15:00|28186.99|28186.99|28207.12|28207.12|28207.12|28207.12|28169.32|28169.32|0
1635430800000|2021-10-28 14:20:00|28203.59|28203.59|28241.51|28241.51|28245.04|28245.04|28185.31|28185.31|0
1635431100000|2021-10-28 14:25:00|28245.04|28245.04|28236.02|28236.02|28248.58|28248.58|28224.82|28224.82|0
1635431400000|2021-10-28 14:30:00|28239.56|28239.56|28241.73|28241.73|28241.73|28241.73|28225.66|28225.66|0
1635431700000|2021-10-28 14:35:00|28238.19|28238.19|28266.06|28266.06|28266.06|28266.06|28230.3|28230.3|0
1635432000000|2021-10-28 14:40:00|28266.18|28266.18|28257.93|28257.93|28268.9|28268.9|28250.62|28250.62|0
1635432300000|2021-10-28 14:45:00|28268.53|28268.53|28261.46|28261.46|28276.2|28276.2|28257.93|28257.93|0
1635432600000|2021-10-28 14:50:00|28265|28265|28270.58|28270.58|28288.01|28288.01|28265|28265|0
1635432900000|2021-10-28 14:55:00|28271.18|28271.18|28278.3|28278.3|28278.3|28278.3|28258.96|28258.96|0
1635433200000|2021-10-28 15:00:00|28274.76|28274.76|28232.82|28232.82|28274.76|28274.76|28232.1|28232.1|0
1635433500000|2021-10-28 15:05:00|28229.29|28229.29|28250.62|28250.62|28254.39|28254.39|28229.29|28229.29|0
1635433800000|2021-10-28 15:10:00|28247.08|28247.08|28243.86|28243.86|28247.08|28247.08|28221.25|28221.25|0
1635434100000|2021-10-28 15:15:00|28250.93|28250.93|28243.86|28243.86|28254.47|28254.47|28243.86|28243.86|0
1635434400000|2021-10-28 15:20:00|28247.4|28247.4|28216.61|28216.61|28258|28258|28216.61|28216.61|0
1635434700000|2021-10-28 15:25:00|28213.08|28213.08|28221.3|28221.3|28228.06|28228.06|28204.42|28204.42|0
1635491700000|2021-10-29 07:15:00|27953.9|27953.9|28020.52|28020.52|28034.57|28034.57|27953.9|27953.9|0
1635492000000|2021-10-29 07:20:00|28013.45|28013.45|27976.44|27976.44|28013.45|28013.45|27960.86|27960.86|0
1635492300000|2021-10-29 07:25:00|27979.98|27979.98|28006.74|28006.74|28029.75|28029.75|27970.19|27970.19|0
1635492600000|2021-10-29 07:30:00|28007.34|28007.34|28011.77|28011.77|28012.97|28012.97|27976.42|27976.42|0
1635492900000|2021-10-29 07:35:00|28018.84|28018.84|28021.65|28021.65|28038.34|28038.34|28014.58|28014.58|0
1635493200000|2021-10-29 07:40:00|28028.72|28028.72|28054.45|28054.45|28057.99|28057.99|28014.17|28014.17|0
1635493500000|2021-10-29 07:45:00|28047.38|28047.38|28050.02|28050.02|28064.57|28064.57|28044.2|28044.2|0
1635493800000|2021-10-29 07:50:00|28048.22|28048.22|28090.41|28090.41|28095.15|28095.15|28042.65|28042.65|0
1635494100000|2021-10-29 07:55:00|28093.95|28093.95|28069.33|28069.33|28093.95|28093.95|28065.07|28065.07|0
1635494400000|2021-10-29 08:00:00|28079.93|28079.93|28119.32|28119.32|28119.32|28119.32|28059.32|28059.32|0
1635494700000|2021-10-29 08:05:00|28119.56|28119.56|28076.52|28076.52|28138.44|28138.44|28055.31|28055.31|0
1635495000000|2021-10-29 08:10:00|28087.12|28087.12|28105.78|28105.78|28105.78|28105.78|28074.18|28074.18|0
1635495300000|2021-10-29 08:15:00|28105.18|28105.18|28090.99|28090.99|28112.85|28112.85|28080.14|28080.14|0
1635495600000|2021-10-29 08:20:00|28098.06|28098.06|28053.32|28053.32|28102|28102|28050.61|28050.61|0
1635495900000|2021-10-29 08:25:00|28060.39|28060.39|28033.25|28033.25|28060.39|28060.39|28026.18|28026.18|0
1635496200000|2021-10-29 08:30:00|28033.49|28033.49|28075.43|28075.43|28079.37|28079.37|28033.49|28033.49|0
1635496500000|2021-10-29 08:35:00|28064.82|28064.82|28048.42|28048.42|28064.82|28064.82|28047.6|28047.6|0
1635496800000|2021-10-29 08:40:00|28051.95|28051.95|28066.7|28066.7|28067.3|28067.3|28044.88|28044.88|0
1635497100000|2021-10-29 08:45:00|28070.23|28070.23|27995.4|27995.4|28070.23|28070.23|27981.26|27981.26|0
1635497400000|2021-10-29 08:50:00|28009.54|28009.54|28013.16|28013.16|28018.91|28018.91|27999.43|27999.43|0
1635497700000|2021-10-29 08:55:00|28016.7|28016.7|28048.36|28048.36|28048.36|28048.36|27995.84|27995.84|0
1635498000000|2021-10-29 09:00:00|28044.22|28044.22|28029.14|28029.14|28044.22|28044.22|28016.72|28016.72|0
1635498300000|2021-10-29 09:05:00|28022.07|28022.07|28027.75|28027.75|28030.34|28030.34|28012.79|28012.79|0
1635498600000|2021-10-29 09:10:00|28027.15|28027.15|28025.95|28025.95|28029.87|28029.87|28010.99|28010.99|0
1635498900000|2021-10-29 09:15:00|28018.88|28018.88|28027.8|28027.8|28027.8|28027.8|28014.52|28014.52|0
1635499200000|2021-10-29 09:20:00|28024.27|28024.27|28032.88|28032.88|28037.07|28037.07|28003.06|28003.06|0
1635499500000|2021-10-29 09:25:00|28033.29|28033.29|28029.59|28029.59|28048.87|28048.87|28026.05|28026.05|0
1635499800000|2021-10-29 09:30:00|28029.18|28029.18|28042.72|28042.72|28054.74|28054.74|28029.18|28029.18|0
1635500100000|2021-10-29 09:35:00|28042.11|28042.11|28038.99|28038.99|28053.13|28053.13|28035.04|28035.04|0
1635500400000|2021-10-29 09:40:00|28042.52|28042.52|28032.74|28032.74|28046.88|28046.88|28031.32|28031.32|0
1635500700000|2021-10-29 09:45:00|28031.51|28031.51|28039.89|28039.89|28039.89|28039.89|28024.74|28024.74|0
1635501000000|2021-10-29 09:50:00|28040.38|28040.38|28035.25|28035.25|28057.83|28057.83|28034.65|28034.65|0
1635501300000|2021-10-29 09:55:00|28038.79|28038.79|28013.44|28013.44|28046.87|28046.87|28013.44|28013.44|0
1635501600000|2021-10-29 10:00:00|28013.2|28013.2|28016.49|28016.49|28023.8|28023.8|28013.2|28013.2|0
1635501900000|2021-10-29 10:05:00|28016.73|28016.73|27996.92|27996.92|28016.97|28016.97|27996.19|27996.19|0
1635502200000|2021-10-29 10:10:00|27993.39|27993.39|27943.51|27943.51|27993.51|27993.51|27937.17|27937.17|0
1635502500000|2021-10-29 10:15:00|27950.58|27950.58|27955.78|27955.78|27966.76|27966.76|27935.43|27935.43|0
1635502800000|2021-10-29 10:20:00|27952.24|27952.24|27924.78|27924.78|27952.24|27952.24|27924.78|27924.78|0
1635503100000|2021-10-29 10:25:00|27928.32|27928.32|27938.03|27938.03|27952.77|27952.77|27921.25|27921.25|0
1635503400000|2021-10-29 10:30:00|27945.1|27945.1|27982.14|27982.14|27982.14|27982.14|27937.79|27937.79|0
1635503700000|2021-10-29 10:35:00|27978.6|27978.6|27987.95|27987.95|27987.95|27987.95|27952.77|27952.77|0
1635504000000|2021-10-29 10:40:00|27987.35|27987.35|28011.87|28011.87|28011.87|28011.87|27980.28|27980.28|0
1635504300000|2021-10-29 10:45:00|28015.41|28015.41|28025.77|28025.77|28029.31|28029.31|28008.1|28008.1|0
1635504600000|2021-10-29 10:50:00|28027|28027|28033.95|28033.95|28033.95|28033.95|28026.88|28026.88|0
1635504900000|2021-10-29 10:55:00|28034.19|28034.19|28030.27|28030.27|28034.19|28034.19|28014.68|28014.68|0
1635505200000|2021-10-29 11:00:00|28026.73|28026.73|28042.67|28042.67|28049.74|28049.74|28021.46|28021.46|0
1635505500000|2021-10-29 11:05:00|28046.21|28046.21|28036.74|28036.74|28046.45|28046.45|28032.8|28032.8|0
1635505800000|2021-10-29 11:10:00|28040.28|28040.28|28040.35|28040.35|28041.49|28041.49|28033.28|28033.28|0
1635506100000|2021-10-29 11:15:00|28036.81|28036.81|28036.21|28036.21|28036.81|28036.81|28032.68|28032.68|0
1635506400000|2021-10-29 11:20:00|28032.68|28032.68|28009.45|28009.45|28036.21|28036.21|27998.24|27998.24|0
1635506700000|2021-10-29 11:25:00|28010.05|28010.05|27997.83|27997.83|28010.05|28010.05|27994.3|27994.3|0
1635507000000|2021-10-29 11:30:00|27998.32|27998.32|27995.02|27995.02|27998.32|27998.32|27994.78|27994.78|0
1635507300000|2021-10-29 11:35:00|27994.3|27994.3|27995.14|27995.14|28001.61|28001.61|27987.47|27987.47|0
1635507600000|2021-10-29 11:40:00|27994.73|27994.73|27990.11|27990.11|28003.84|28003.84|27983.72|27983.72|0
1635507900000|2021-10-29 11:45:00|27989.51|27989.51|27992.44|27992.44|27993.05|27993.05|27978.91|27978.91|0
1635508200000|2021-10-29 11:50:00|27988.91|27988.91|28031.33|28031.33|28031.33|28031.33|27988.91|27988.91|0
1635508500000|2021-10-29 11:55:00|28027.79|28027.79|28010.72|28010.72|28027.79|28027.79|28010.72|28010.72|0
1635508800000|2021-10-29 12:00:00|28010.12|28010.12|28019.33|28019.33|28019.33|28019.33|28005.19|28005.19|0
1635509100000|2021-10-29 12:05:00|28027|28027|28046|28046|28049.54|28049.54|28027|28027|0
1635509400000|2021-10-29 12:10:00|28053.07|28053.07|28053.15|28053.15|28053.15|28053.15|28034.77|28034.77|0
1635509700000|2021-10-29 12:15:00|28060.22|28060.22|28057.04|28057.04|28060.58|28060.58|28049.61|28049.61|0
1635510000000|2021-10-29 12:20:00|28056.44|28056.44|28057.52|28057.52|28061.66|28061.66|28052.91|28052.91|0
1635510300000|2021-10-29 12:25:00|28053.99|28053.99|28045.91|28045.91|28061.06|28061.06|28045.91|28045.91|0
1635510600000|2021-10-29 12:30:00|28046.32|28046.32|28033.69|28033.69|28049.85|28049.85|28033.69|28033.69|0
1635510900000|2021-10-29 12:35:00|28033.45|28033.45|28056.27|28056.27|28070.41|28070.41|28029.91|28029.91|0
1635511200000|2021-10-29 12:40:00|28063.34|28063.34|28062.01|28062.01|28069.56|28069.56|28054.94|28054.94|0
1635511500000|2021-10-29 12:45:00|28058.48|28058.48|28041.64|28041.64|28058.72|28058.72|28041.64|28041.64|0
1635511800000|2021-10-29 12:50:00|28038.11|28038.11|28035.53|28035.53|28048.47|28048.47|28030.39|28030.39|0
1635512100000|2021-10-29 12:55:00|28039.07|28039.07|28095.76|28095.76|28095.76|28095.76|28032|28032|0
1635512400000|2021-10-29 13:00:00|28096.36|28096.36|28109.29|28109.29|28109.29|28109.29|28089.29|28089.29|0
1635512700000|2021-10-29 13:05:00|28112.83|28112.83|28121.7|28121.7|28121.7|28121.7|28102.82|28102.82|0
1635513000000|2021-10-29 13:10:00|28118.16|28118.16|28119.17|28119.17|28122.9|28122.9|28114.63|28114.63|0
1635513300000|2021-10-29 13:15:00|28126.24|28126.24|28123.31|28123.31|28130.38|28130.38|28119.78|28119.78|0
1635513600000|2021-10-29 13:20:00|28119.78|28119.78|28116.48|28116.48|28126.85|28126.85|28105.88|28105.88|0
1635513900000|2021-10-29 13:25:00|28117.08|28117.08|28161.84|28161.84|28161.84|28161.84|28117.08|28117.08|0
1635514200000|2021-10-29 13:30:00|28151.23|28151.23|28178.99|28178.99|28183.12|28183.12|28148.3|28148.3|0
1635514500000|2021-10-29 13:35:00|28178.5|28178.5|28199.88|28199.88|28200.7|28200.7|28174.97|28174.97|0
1635514800000|2021-10-29 13:40:00|28203.42|28203.42|28201.64|28201.64|28225.97|28225.97|28196.35|28196.35|0
1635515100000|2021-10-29 13:45:00|28198.1|28198.1|28207.4|28207.4|28219.07|28219.07|28198.1|28198.1|0
1635515400000|2021-10-29 13:50:00|28208|28208|28239.18|28239.18|28239.18|28239.18|28208|28208|0
1635515700000|2021-10-29 13:55:00|28246.25|28246.25|28227.75|28227.75|28267.35|28267.35|28227.75|28227.75|0
1635516000000|2021-10-29 14:00:00|28224.22|28224.22|28240.1|28240.1|28268.25|28268.25|28223.01|28223.01|0
1635516300000|2021-10-29 14:05:00|28243.64|28243.64|28266.27|28266.27|28269.8|28269.8|28243.64|28243.64|0
1635516600000|2021-10-29 14:10:00|28262.73|28262.73|28231.54|28231.54|28269.8|28269.8|28228|28228|0
1635516900000|2021-10-29 14:15:00|28228|28228|28227.95|28227.95|28242.09|28242.09|28220.69|28220.69|0
1635517200000|2021-10-29 14:20:00|28231.49|28231.49|28197.46|28197.46|28246.04|28246.04|28197.46|28197.46|0
1635517500000|2021-10-29 14:25:00|28190.39|28190.39|28195.15|28195.15|28198.68|28198.68|28162.73|28162.73|0
1635517800000|2021-10-29 14:30:00|28198.68|28198.68|28187.48|28187.48|28198.68|28198.68|28187.48|28187.48|0
1635518100000|2021-10-29 14:35:00|28191.01|28191.01|28184.97|28184.97|28195.75|28195.75|28170.59|28170.59|0
1635518400000|2021-10-29 14:40:00|28184.37|28184.37|28199.88|28199.88|28203.42|28203.42|28179.88|28179.88|0
1635518700000|2021-10-29 14:45:00|28200.29|28200.29|28191.9|28191.9|28205.03|28205.03|28178.36|28178.36|0
1635519000000|2021-10-29 14:50:00|28195.44|28195.44|28200.89|28200.89|28210.18|28210.18|28195.44|28195.44|0
1635519300000|2021-10-29 14:55:00|28197.36|28197.36|28206.33|28206.33|28220.47|28220.47|28193.82|28193.82|0
1635519600000|2021-10-29 15:00:00|28205.73|28205.73|28205.58|28205.58|28233.27|28233.27|28202.05|28202.05|0
1635519900000|2021-10-29 15:05:00|28205.34|28205.34|28235.64|28235.64|28236.43|28236.43|28205.34|28205.34|0
1635520200000|2021-10-29 15:10:00|28239.18|28239.18|28239.89|28239.89|28250.98|28250.98|28232.11|28232.11|0
1635520500000|2021-10-29 15:15:00|28232.82|28232.82|28242.3|28242.3|28246.24|28246.24|28221.49|28221.49|0
1635520800000|2021-10-29 15:20:00|28242.54|28242.54|28272.91|28272.91|28283.52|28283.52|28238.59|28238.59|0
1635521100000|2021-10-29 15:25:00|28269.38|28269.38|28322.14|28322.14|28322.14|28322.14|28262.31|28262.31|0
1635754500000|2021-11-01 08:15:00|28419.44|28419.44|28407.39|28407.39|28430.77|28430.77|28382.64|28382.64|0
1635754800000|2021-11-01 08:20:00|28410.92|28410.92|28384.76|28384.76|28413.26|28413.26|28384.76|28384.76|0
1635755100000|2021-11-01 08:25:00|28381.22|28381.22|28402.05|28402.05|28420.11|28420.11|28362.95|28362.95|0
1635755400000|2021-11-01 08:30:00|28401.81|28401.81|28408.39|28408.39|28411.93|28411.93|28394.26|28394.26|0
1635755700000|2021-11-01 08:35:00|28407.98|28407.98|28404.4|28404.4|28410.63|28410.63|28390.5|28390.5|0
1635756000000|2021-11-01 08:40:00|28400.86|28400.86|28392.66|28392.66|28410.94|28410.94|28388.46|28388.46|0
1635756300000|2021-11-01 08:45:00|28393.26|28393.26|28349.43|28349.43|28412.02|28412.02|28349.43|28349.43|0
1635756600000|2021-11-01 08:50:00|28353.56|28353.56|28353.06|28353.06|28389.51|28389.51|28349.52|28349.52|0
1635756900000|2021-11-01 08:55:00|28356.59|28356.59|28398.25|28398.25|28398.85|28398.85|28338.92|28338.92|0
1635757200000|2021-11-01 09:00:00|28401.78|28401.78|28410.7|28410.7|28421.86|28421.86|28385.31|28385.31|0
1635757500000|2021-11-01 09:05:00|28414.23|28414.23|28476.66|28476.66|28476.66|28476.66|28411.3|28411.3|0
1635757800000|2021-11-01 09:10:00|28473.12|28473.12|28459.99|28459.99|28473.12|28473.12|28458.98|28458.98|0
1635758100000|2021-11-01 09:15:00|28452.92|28452.92|28441.81|28441.81|28462.92|28462.92|28434.74|28434.74|0
1635758400000|2021-11-01 09:20:00|28434.74|28434.74|28394.35|28394.35|28438.27|28438.27|28394.35|28394.35|0
1635758700000|2021-11-01 09:25:00|28397.89|28397.89|28415.49|28415.49|28415.49|28415.49|28391.18|28391.18|0
1635759000000|2021-11-01 09:30:00|28411.96|28411.96|28421.39|28421.39|28424.92|28424.92|28407|28407|0
1635759300000|2021-11-01 09:35:00|28414.32|28414.32|28379.44|28379.44|28423|28423|28372.5|28372.5|0
1635759600000|2021-11-01 09:40:00|28390.05|28390.05|28394.78|28394.78|28416.3|28416.3|28379.44|28379.44|0
1635759900000|2021-11-01 09:45:00|28395.38|28395.38|28389.59|28389.59|28396.2|28396.2|28380.45|28380.45|0
1635760200000|2021-11-01 09:50:00|28389.35|28389.35|28383.61|28383.61|28394.21|28394.21|28379.35|28379.35|0
1635760500000|2021-11-01 09:55:00|28383.2|28383.2|28383.88|28383.88|28387.41|28387.41|28376.73|28376.73|0
1635760800000|2021-11-01 10:00:00|28387.41|28387.41|28397.88|28397.88|28401.42|28401.42|28387.41|28387.41|0
1635761100000|2021-11-01 10:05:00|28401.42|28401.42|28349.14|28349.14|28401.42|28401.42|28348.73|28348.73|0
1635761400000|2021-11-01 10:10:00|28350.34|28350.34|28359.45|28359.45|28359.45|28359.45|28327.04|28327.04|0
1635761700000|2021-11-01 10:15:00|28360.05|28360.05|28379.58|28379.58|28379.58|28379.58|28343.58|28343.58|0
1635762000000|2021-11-01 10:20:00|28383.12|28383.12|28371.67|28371.67|28393.72|28393.72|28365.44|28365.44|0
1635762300000|2021-11-01 10:25:00|28375.2|28375.2|28391.39|28391.39|28398.82|28398.82|28375.2|28375.2|0
1635762600000|2021-11-01 10:30:00|28391.14|28391.14|28399.11|28399.11|28407.21|28407.21|28384.07|28384.07|0
1635762900000|2021-11-01 10:35:00|28406.18|28406.18|28419.6|28419.6|28419.6|28419.6|28395.16|28395.16|0
1635763200000|2021-11-01 10:40:00|28416.07|28416.07|28413.85|28413.85|28419.67|28419.67|28410.32|28410.32|0
1635763500000|2021-11-01 10:45:00|28414.45|28414.45|28414.69|28414.69|28420.2|28420.2|28409.6|28409.6|0
1635763800000|2021-11-01 10:50:00|28418.23|28418.23|28412.53|28412.53|28419.07|28419.07|28409|28409|0
1635764100000|2021-11-01 10:55:00|28413.01|28413.01|28416.67|28416.67|28420.33|28420.33|28412.66|28412.66|0
1635764400000|2021-11-01 11:00:00|28417.28|28417.28|28365.61|28365.61|28420.81|28420.81|28365.61|28365.61|0
1635764700000|2021-11-01 11:05:00|28365.2|28365.2|28366.59|28366.59|28366.59|28366.59|28347.05|28347.05|0
1635765000000|2021-11-01 11:10:00|28365.39|28365.39|28365.64|28365.64|28383.31|28383.31|28365.15|28365.15|0
1635765300000|2021-11-01 11:15:00|28369.17|28369.17|28353.3|28353.3|28376.24|28376.24|28353.3|28353.3|0
1635765600000|2021-11-01 11:20:00|28352.7|28352.7|28364.34|28364.34|28379.85|28379.85|28350.37|28350.37|0
1635765900000|2021-11-01 11:25:00|28367.88|28367.88|28378.79|28378.79|28379.88|28379.88|28364.34|28364.34|0
1635766200000|2021-11-01 11:30:00|28375.26|28375.26|28349.45|28349.45|28375.26|28375.26|28349.45|28349.45|0
1635766500000|2021-11-01 11:35:00|28349.04|28349.04|28335.96|28335.96|28349.04|28349.04|28334.3|28334.3|0
1635766800000|2021-11-01 11:40:00|28332.43|28332.43|28316.3|28316.3|28332.43|28332.43|28285.75|28285.75|0
1635767100000|2021-11-01 11:45:00|28315.1|28315.1|28323.42|28323.42|28324.92|28324.92|28309.96|28309.96|0
1635767400000|2021-11-01 11:50:00|28326.96|28326.96|28325.02|28325.02|28336.71|28336.71|28315.75|28315.75|0
1635767700000|2021-11-01 11:55:00|28325.62|28325.62|28324.25|28324.25|28328.2|28328.2|28313.81|28313.81|0
1635768000000|2021-11-01 12:00:00|28317.18|28317.18|28320.07|28320.07|28325.34|28325.34|28311.2|28311.2|0
1635768300000|2021-11-01 12:05:00|28319.47|28319.47|28307.18|28307.18|28320.67|28320.67|28301.91|28301.91|0
1635768600000|2021-11-01 12:10:00|28303.64|28303.64|28307.42|28307.42|28311.56|28311.56|28303.64|28303.64|0
1635768900000|2021-11-01 12:15:00|28307.66|28307.66|28294.72|28294.72|28311.2|28311.2|28280.11|28280.11|0
1635769200000|2021-11-01 12:20:00|28301.79|28301.79|28278.53|28278.53|28301.79|28301.79|28273.79|28273.79|0
1635769500000|2021-11-01 12:25:00|28277.93|28277.93|28275.48|28275.48|28280.33|28280.33|28270.26|28270.26|0
1635769800000|2021-11-01 12:30:00|28275|28275|28276.45|28276.45|28279.01|28279.01|28268.65|28268.65|0
1635770100000|2021-11-01 12:35:00|28279.98|28279.98|28282.07|28282.07|28288.01|28288.01|28279.98|28279.98|0
1635770400000|2021-11-01 12:40:00|28278.54|28278.54|28281.36|28281.36|28284.89|28284.89|28277.94|28277.94|0
1635770700000|2021-11-01 12:45:00|28277.82|28277.82|28266.54|28266.54|28284.82|28284.82|28266.54|28266.54|0
1635771000000|2021-11-01 12:50:00|28266.3|28266.3|28294.65|28294.65|28294.65|28294.65|28266.3|28266.3|0
1635771300000|2021-11-01 12:55:00|28291.11|28291.11|28291.31|28291.31|28294.84|28294.84|28283.63|28283.63|0
1635771600000|2021-11-01 13:00:00|28291.06|28291.06|28276.33|28276.33|28291.06|28291.06|28276.33|28276.33|0
1635771900000|2021-11-01 13:05:00|28275.73|28275.73|28278.22|28278.22|28282.36|28282.36|28267.45|28267.45|0
1635772200000|2021-11-01 13:10:00|28278.71|28278.71|28305.85|28305.85|28305.85|28305.85|28278.71|28278.71|0
1635772500000|2021-11-01 13:15:00|28305.25|28305.25|28327.69|28327.69|28327.69|28327.69|28301.12|28301.12|0
1635772800000|2021-11-01 13:20:00|28328.89|28328.89|28346.81|28346.81|28359.75|28359.75|28327.69|28327.69|0
1635773100000|2021-11-01 13:25:00|28350.35|28350.35|28332.86|28332.86|28356.81|28356.81|28322.26|28322.26|0
1635773400000|2021-11-01 13:30:00|28331.66|28331.66|28420.09|28420.09|28420.09|28420.09|28320.46|28320.46|0
1635773700000|2021-11-01 13:35:00|28419.49|28419.49|28400.71|28400.71|28427.76|28427.76|28382.02|28382.02|0
1635774000000|2021-11-01 13:40:00|28390.11|28390.11|28378.49|28378.49|28393.04|28393.04|28370.63|28370.63|0
1635774300000|2021-11-01 13:45:00|28374.47|28374.47|28366.88|28366.88|28391.31|28391.31|28356.2|28356.2|0
1635774600000|2021-11-01 13:50:00|28366.28|28366.28|28357.16|28357.16|28366.28|28366.28|28343.02|28343.02|0
1635774900000|2021-11-01 13:55:00|28364.23|28364.23|28384.53|28384.53|28384.53|28384.53|28360.7|28360.7|0
1635775200000|2021-11-01 14:00:00|28385.13|28385.13|28373.49|28373.49|28392.2|28392.2|28367.02|28367.02|0
1635775500000|2021-11-01 14:05:00|28377.03|28377.03|28380.56|28380.56|28391.17|28391.17|28372.89|28372.89|0
1635775800000|2021-11-01 14:10:00|28379.96|28379.96|28364.43|28364.43|28383.69|28383.69|28364.43|28364.43|0
1635776100000|2021-11-01 14:15:00|28360.89|28360.89|28360.89|28360.89|28372.1|28372.1|28360.89|28360.89|0
1635776400000|2021-11-01 14:20:00|28353.82|28353.82|28363.71|28363.71|28374.12|28374.12|28353.82|28353.82|0
1635776700000|2021-11-01 14:25:00|28363.11|28363.11|28370.36|28370.36|28370.96|28370.96|28359.15|28359.15|0
1635777000000|2021-11-01 14:30:00|28374.49|28374.49|28417.56|28417.56|28425.23|28425.23|28373.65|28373.65|0
1635777300000|2021-11-01 14:35:00|28414.03|28414.03|28426.44|28426.44|28427.65|28427.65|28392.89|28392.89|0
1635777600000|2021-11-01 14:40:00|28426.93|28426.93|28453.12|28453.12|28457.66|28457.66|28420.46|28420.46|0
1635777900000|2021-11-01 14:45:00|28446.05|28446.05|28396.32|28396.32|28446.05|28446.05|28396.32|28396.32|0
1635778200000|2021-11-01 14:50:00|28392.78|28392.78|28383.45|28383.45|28408.12|28408.12|28377.46|28377.46|0
1635778500000|2021-11-01 14:55:00|28379.91|28379.91|28387.5|28387.5|28389.81|28389.81|28367.24|28367.24|0
1635778800000|2021-11-01 15:00:00|28383.97|28383.97|28419.88|28419.88|28426.71|28426.71|28383.97|28383.97|0
1635779100000|2021-11-01 15:05:00|28423.42|28423.42|28455.05|28455.05|28455.05|28455.05|28416.35|28416.35|0
1635779400000|2021-11-01 15:10:00|28447.98|28447.98|28455.81|28455.81|28456.66|28456.66|28435.45|28435.45|0
1635779700000|2021-11-01 15:15:00|28459.35|28459.35|28455.65|28455.65|28462.88|28462.88|28441.51|28441.51|0
1635780000000|2021-11-01 15:20:00|28452.11|28452.11|28500.76|28500.76|28503.7|28503.7|28452.11|28452.11|0
1635780300000|2021-11-01 15:25:00|28504.3|28504.3|28481.33|28481.33|28512.55|28512.55|28481.33|28481.33|0
1635780600000|2021-11-01 15:30:00|28484.87|28484.87|28488.4|28488.4|28495.47|28495.47|28481.33|28481.33|0
1635780900000|2021-11-01 15:35:00|28491.94|28491.94|28478.47|28478.47|28493.43|28493.43|28470.8|28470.8|0
1635781200000|2021-11-01 15:40:00|28482.01|28482.01|28500.69|28500.69|28504.23|28504.23|28482.01|28482.01|0
1635781500000|2021-11-01 15:45:00|28504.23|28504.23|28487.56|28487.56|28507.76|28507.76|28484.03|28484.03|0
1635781800000|2021-11-01 15:50:00|28484.03|28484.03|28501.94|28501.94|28508.41|28508.41|28484.03|28484.03|0
1635782100000|2021-11-01 15:55:00|28498.41|28498.41|28512.53|28512.53|28523.73|28523.73|28498.41|28498.41|0
1635782400000|2021-11-01 16:00:00|28508.99|28508.99|28516.42|28516.42|28527.27|28527.27|28508.58|28508.58|0
1635782700000|2021-11-01 16:05:00|28519.95|28519.95|28519.23|28519.23|28537.39|28537.39|28519.11|28519.11|0
1635783000000|2021-11-01 16:10:00|28519.47|28519.47|28535.66|28535.66|28535.66|28535.66|28519.47|28519.47|0
1635783300000|2021-11-01 16:15:00|28536.26|28536.26|28520.46|28520.46|28536.26|28536.26|28510.91|28510.91|0
1635783600000|2021-11-01 16:20:00|28521.06|28521.06|28514.55|28514.55|28524.59|28524.59|28513.46|28513.46|0
1635783900000|2021-11-01 16:25:00|28518.08|28518.08|28492.3|28492.3|28518.08|28518.08|28478.11|28478.11|0
1635840900000|2021-11-02 08:15:00|28567.47|28567.47|28565.27|28565.27|28581.61|28581.61|28547.77|28547.77|0
1635841200000|2021-11-02 08:20:00|28568.81|28568.81|28568.71|28568.71|28569.12|28569.12|28558.2|28558.2|0
1635841500000|2021-11-02 08:25:00|28572.25|28572.25|28587.69|28587.69|28591.72|28591.72|28572.25|28572.25|0
1635841800000|2021-11-02 08:30:00|28588.29|28588.29|28589.49|28589.49|28599.49|28599.49|28568.28|28568.28|0
1635842100000|2021-11-02 08:35:00|28617.77|28617.77|28605.65|28605.65|28623.73|28623.73|28605.65|28605.65|0
1635842400000|2021-11-02 08:40:00|28612.72|28612.72|28619.55|28619.55|28619.55|28619.55|28609.18|28609.18|0
1635842700000|2021-11-02 08:45:00|28608.94|28608.94|28621.98|28621.98|28622.8|28622.8|28604.81|28604.81|0
1635843000000|2021-11-02 08:50:00|28622.8|28622.8|28619.79|28619.79|28629.8|28629.8|28609.72|28609.72|0
1635843300000|2021-11-02 08:55:00|28623.33|28623.33|28600.15|28600.15|28630.88|28630.88|28600.15|28600.15|0
1635843600000|2021-11-02 09:00:00|28603.69|28603.69|28627.07|28627.07|28634.33|28634.33|28603.69|28603.69|0
1635843900000|2021-11-02 09:05:00|28626.47|28626.47|28702.55|28702.55|28727.9|28727.9|28626.47|28626.47|0
1635844200000|2021-11-02 09:10:00|28699.02|28699.02|28740.08|28740.08|28742.8|28742.8|28699.02|28699.02|0
1635844500000|2021-11-02 09:15:00|28757.76|28757.76|28761.87|28761.87|28765.17|28765.17|28747.15|28747.15|0
1635844800000|2021-11-02 09:20:00|28772.48|28772.48|28757.38|28757.38|28772.48|28772.48|28757.38|28757.38|0
1635845100000|2021-11-02 09:25:00|28756.18|28756.18|28738.41|28738.41|28756.18|28756.18|28727.8|28727.8|0
1635845400000|2021-11-02 09:30:00|28745.48|28745.48|28730.95|28730.95|28745.48|28745.48|28727.18|28727.18|0
1635845700000|2021-11-02 09:35:00|28734.49|28734.49|28711.86|28711.86|28734.49|28734.49|28708.32|28708.32|0
1635846000000|2021-11-02 09:40:00|28715.39|28715.39|28728.62|28728.62|28735.09|28735.09|28714.91|28714.91|0
1635846300000|2021-11-02 09:45:00|28742.76|28742.76|28751.94|28751.94|28769.74|28769.74|28742.76|28742.76|0
1635846600000|2021-11-02 09:50:00|28751.45|28751.45|28728.59|28728.59|28755.47|28755.47|28728.59|28728.59|0
1635846900000|2021-11-02 09:55:00|28729.19|28729.19|28733.01|28733.01|28739.48|28739.48|28714.98|28714.98|0
1635847200000|2021-11-02 10:00:00|28740.08|28740.08|28749.39|28749.39|28761.07|28761.07|28740.08|28740.08|0
1635847500000|2021-11-02 10:05:00|28752.92|28752.92|28706.05|28706.05|28753.16|28753.16|28706.05|28706.05|0
1635847800000|2021-11-02 10:10:00|28705.56|28705.56|28708.69|28708.69|28719.1|28719.1|28696.47|28696.47|0
1635848100000|2021-11-02 10:15:00|28705.15|28705.15|28693.77|28693.77|28711.09|28711.09|28693.77|28693.77|0
1635848400000|2021-11-02 10:20:00|28697.31|28697.31|28703.97|28703.97|28714.57|28714.57|28692.95|28692.95|0
1635848700000|2021-11-02 10:25:00|28696.9|28696.9|28684.43|28684.43|28703.56|28703.56|28684.43|28684.43|0
1635849000000|2021-11-02 10:30:00|28687.96|28687.96|28688.56|28688.56|28700.97|28700.97|28677.36|28677.36|0
1635849300000|2021-11-02 10:35:00|28688.15|28688.15|28683.81|28683.81|28688.15|28688.15|28659.89|28659.89|0
1635849600000|2021-11-02 10:40:00|28687.35|28687.35|28666.05|28666.05|28687.35|28687.35|28666.05|28666.05|0
1635849900000|2021-11-02 10:45:00|28644.84|28644.84|28651.55|28651.55|28655.68|28655.68|28640.94|28640.94|0
1635850200000|2021-11-02 10:50:00|28648.01|28648.01|28667.37|28667.37|28667.37|28667.37|28648.01|28648.01|0
1635850500000|2021-11-02 10:55:00|28667.97|28667.97|28674.94|28674.94|28674.94|28674.94|28665.66|28665.66|0
1635850800000|2021-11-02 11:00:00|28675.54|28675.54|28640.31|28640.31|28675.54|28675.54|28639.71|28639.71|0
1635851100000|2021-11-02 11:05:00|28643.85|28643.85|28633.25|28633.25|28655.18|28655.18|28626.3|28626.3|0
1635851400000|2021-11-02 11:10:00|28626.18|28626.18|28635.77|28635.77|28635.77|28635.77|28619.11|28619.11|0
1635851700000|2021-11-02 11:15:00|28632.24|28632.24|28645.63|28645.63|28648.68|28648.68|28621.22|28621.22|0
1635852000000|2021-11-02 11:20:00|28646.04|28646.04|28645.39|28645.39|28646.28|28646.28|28638.73|28638.73|0
1635852300000|2021-11-02 11:25:00|28644.79|28644.79|28639.02|28639.02|28644.79|28644.79|28629.92|28629.92|0
1635852600000|2021-11-02 11:30:00|28639.62|28639.62|28632.55|28632.55|28646.69|28646.69|28629.01|28629.01|0
1635852900000|2021-11-02 11:35:00|28636.08|28636.08|28651.02|28651.02|28654.56|28654.56|28636.08|28636.08|0
1635853200000|2021-11-02 11:40:00|28647.49|28647.49|28643.95|28643.95|28647.49|28647.49|28643.95|28643.95|0
1635853500000|2021-11-02 11:45:00|28633.35|28633.35|28614.47|28614.47|28633.35|28633.35|28614.47|28614.47|0
1635853800000|2021-11-02 11:50:00|28603.87|28603.87|28601.4|28601.4|28609.44|28609.44|28597.87|28597.87|0
1635854100000|2021-11-02 11:55:00|28604.94|28604.94|28588.49|28588.49|28604.94|28604.94|28588.49|28588.49|0
1635854400000|2021-11-02 12:00:00|28584.96|28584.96|28594.74|28594.74|28598.28|28598.28|28584.96|28584.96|0
1635854700000|2021-11-02 12:05:00|28584.14|28584.14|28606.72|28606.72|28618.16|28618.16|28584.14|28584.14|0
1635855000000|2021-11-02 12:10:00|28606.31|28606.31|28623.87|28623.87|28630.94|28630.94|28606.31|28606.31|0
1635855300000|2021-11-02 12:15:00|28627.4|28627.4|28592.05|28592.05|28627.4|28627.4|28588.52|28588.52|0
1635855600000|2021-11-02 12:20:00|28599.12|28599.12|28602.66|28602.66|28609.73|28609.73|28592.05|28592.05|0
1635855900000|2021-11-02 12:25:00|28609.73|28609.73|28607.85|28607.85|28622.59|28622.59|28599.12|28599.12|0
1635856200000|2021-11-02 12:30:00|28604.32|28604.32|28590.25|28590.25|28615.52|28615.52|28590.25|28590.25|0
1635856500000|2021-11-02 12:35:00|28593.79|28593.79|28594.75|28594.75|28602.06|28602.06|28593.79|28593.79|0
1635856800000|2021-11-02 12:40:00|28598.28|28598.28|28597.8|28597.8|28619.01|28619.01|28597.8|28597.8|0
1635857100000|2021-11-02 12:45:00|28594.26|28594.26|28580.72|28580.72|28601.93|28601.93|28580.72|28580.72|0
1635857400000|2021-11-02 12:50:00|28577.19|28577.19|28605.57|28605.57|28606.17|28606.17|28577.19|28577.19|0
1635857700000|2021-11-02 12:55:00|28604.97|28604.97|28601.62|28601.62|28612.04|28612.04|28600.83|28600.83|0
1635858000000|2021-11-02 13:00:00|28600.42|28600.42|28603.86|28603.86|28608.63|28608.63|28589.72|28589.72|0
1635858300000|2021-11-02 13:05:00|28596.79|28596.79|28597.73|28597.73|28600.33|28600.33|28587.13|28587.13|0
1635858600000|2021-11-02 13:10:00|28597.13|28597.13|28606.49|28606.49|28606.49|28606.49|28596.8|28596.8|0
1635858900000|2021-11-02 13:15:00|28605.89|28605.89|28593.17|28593.17|28617.69|28617.69|28593.17|28593.17|0
1635859200000|2021-11-02 13:20:00|28600.24|28600.24|28602.57|28602.57|28606.11|28606.11|28600.24|28600.24|0
1635859500000|2021-11-02 13:25:00|28602.33|28602.33|28610.43|28610.43|28617.31|28617.31|28602.33|28602.33|0
1635859800000|2021-11-02 13:30:00|28611.03|28611.03|28617.09|28617.09|28642.03|28642.03|28606.27|28606.27|0
1635860100000|2021-11-02 13:35:00|28624.16|28624.16|28620.74|28620.74|28631.23|28631.23|28613.07|28613.07|0
1635860400000|2021-11-02 13:40:00|28624.28|28624.28|28637.21|28637.21|28652.56|28652.56|28616.61|28616.61|0
1635860700000|2021-11-02 13:45:00|28637.45|28637.45|28654.86|28654.86|28656.86|28656.86|28637.45|28637.45|0
1635861000000|2021-11-02 13:50:00|28654.26|28654.26|28669.96|28669.96|28669.96|28669.96|28646.06|28646.06|0
1635861300000|2021-11-02 13:55:00|28673.49|28673.49|28684.46|28684.46|28684.46|28684.46|28652.28|28652.28|0
1635861600000|2021-11-02 14:00:00|28687.99|28687.99|28690.35|28690.35|28706.08|28706.08|28680.92|28680.92|0
1635861900000|2021-11-02 14:05:00|28686.81|28686.81|28686.43|28686.43|28693.28|28693.28|28672.29|28672.29|0
1635862200000|2021-11-02 14:10:00|28689.97|28689.97|28705.67|28705.67|28716.51|28716.51|28683.5|28683.5|0
1635862500000|2021-11-02 14:15:00|28709.2|28709.2|28725.94|28725.94|28737.72|28737.72|28698.84|28698.84|0
1635862800000|2021-11-02 14:20:00|28736.54|28736.54|28739.84|28739.84|28747.15|28747.15|28736.54|28736.54|0
1635863100000|2021-11-02 14:25:00|28739.43|28739.43|28721.56|28721.56|28739.43|28739.43|28718.03|28718.03|0
1635863400000|2021-11-02 14:30:00|28721.32|28721.32|28717.69|28717.69|28721.32|28721.32|28707.5|28707.5|0
1635863700000|2021-11-02 14:35:00|28714.16|28714.16|28710.21|28710.21|28714.16|28714.16|28692.54|28692.54|0
1635864000000|2021-11-02 14:40:00|28709.8|28709.8|28702.42|28702.42|28713.34|28713.34|28702.32|28702.32|0
1635864300000|2021-11-02 14:45:00|28705.95|28705.95|28671.01|28671.01|28710.5|28710.5|28663.94|28663.94|0
1635864600000|2021-11-02 14:50:00|28685.15|28685.15|28697.13|28697.13|28702.83|28702.83|28681.62|28681.62|0
1635864900000|2021-11-02 14:55:00|28700.66|28700.66|28713.14|28713.14|28713.96|28713.96|28700.66|28700.66|0
1635865200000|2021-11-02 15:00:00|28712.54|28712.54|28681.33|28681.33|28727.88|28727.88|28681.33|28681.33|0
1635865500000|2021-11-02 15:05:00|28688.4|28688.4|28715.39|28715.39|28723.62|28723.62|28688.16|28688.16|0
1635865800000|2021-11-02 15:10:00|28715.99|28715.99|28745.36|28745.36|28749.3|28749.3|28712.46|28712.46|0
1635866100000|2021-11-02 15:15:00|28748.89|28748.89|28742.31|28742.31|28756.2|28756.2|28735.24|28735.24|0
1635866400000|2021-11-02 15:20:00|28742.91|28742.91|28762.55|28762.55|28762.55|28762.55|28735.84|28735.84|0
1635866700000|2021-11-02 15:25:00|28766.09|28766.09|28778.3|28778.3|28778.3|28778.3|28761.95|28761.95|0
1635867000000|2021-11-02 15:30:00|28779.03|28779.03|28811.59|28811.59|28815.12|28815.12|28779.03|28779.03|0
1635867300000|2021-11-02 15:35:00|28812.07|28812.07|28797.33|28797.33|28815.01|28815.01|28794.4|28794.4|0
1635867600000|2021-11-02 15:40:00|28796.85|28796.85|28815.75|28815.75|28832.61|28832.61|28796.85|28796.85|0
1635867900000|2021-11-02 15:45:00|28819.29|28819.29|28820.88|28820.88|28824.65|28824.65|28811.62|28811.62|0
1635868200000|2021-11-02 15:50:00|28817.34|28817.34|28801.64|28801.64|28817.34|28817.34|28801.64|28801.64|0
1635868500000|2021-11-02 15:55:00|28801.4|28801.4|28810.17|28810.17|28812|28812|28801.4|28801.4|0
1635868800000|2021-11-02 16:00:00|28813.71|28813.71|28803.73|28803.73|28813.71|28813.71|28795.46|28795.46|0
1635869100000|2021-11-02 16:05:00|28803.13|28803.13|28795.16|28795.16|28809.06|28809.06|28794.75|28794.75|0
1635869400000|2021-11-02 16:10:00|28798.7|28798.7|28798.29|28798.29|28805.77|28805.77|28787.68|28787.68|0
1635869700000|2021-11-02 16:15:00|28801.82|28801.82|28816.51|28816.51|28824.18|28824.18|28797.88|28797.88|0
1635870000000|2021-11-02 16:20:00|28820.05|28820.05|28837.14|28837.14|28837.99|28837.99|28809.44|28809.44|0
1635870300000|2021-11-02 16:25:00|28833.61|28833.61|28872.42|28872.42|28879.49|28879.49|28833.61|28833.61|0
1635927300000|2021-11-03 08:15:00|28861.8|28861.8|28859.66|28859.66|28891.91|28891.91|28859.66|28859.66|0
1635927600000|2021-11-03 08:20:00|28860.86|28860.86|28867.69|28867.69|28895.39|28895.39|28859.23|28859.23|0
1635927900000|2021-11-03 08:25:00|28865.89|28865.89|28864.18|28864.18|28880.72|28880.72|28860.55|28860.55|0
1635928200000|2021-11-03 08:30:00|28864.78|28864.78|28870.31|28870.31|28870.31|28870.31|28847.3|28847.3|0
1635928500000|2021-11-03 08:35:00|28873.84|28873.84|28879.23|28879.23|28882.77|28882.77|28859.16|28859.16|0
1635928800000|2021-11-03 08:40:00|28878.63|28878.63|28859.61|28859.61|28882.17|28882.17|28840.33|28840.33|0
1635929100000|2021-11-03 08:45:00|28863.15|28863.15|28820.73|28820.73|28867.91|28867.91|28820.73|28820.73|0
1635929400000|2021-11-03 08:50:00|28819.91|28819.91|28826.5|28826.5|28858.74|28858.74|28806.36|28806.36|0
1635929700000|2021-11-03 08:55:00|28827.1|28827.1|28858.56|28858.56|28858.56|28858.56|28827.1|28827.1|0
1635930000000|2021-11-03 09:00:00|28857.36|28857.36|28854.78|28854.78|28858.56|28858.56|28832.97|28832.97|0
1635930300000|2021-11-03 09:05:00|28855.6|28855.6|28865.13|28865.13|28865.95|28865.95|28848.53|28848.53|0
1635930600000|2021-11-03 09:10:00|28865.73|28865.73|28851.95|28851.95|28867.53|28867.53|28849.61|28849.61|0
1635930900000|2021-11-03 09:15:00|28837.81|28837.81|28805.59|28805.59|28837.81|28837.81|28805.18|28805.18|0
1635931200000|2021-11-03 09:20:00|28806.41|28806.41|28794.36|28794.36|28806.41|28806.41|28794.36|28794.36|0
1635931500000|2021-11-03 09:25:00|28794.96|28794.96|28726.16|28726.16|28794.96|28794.96|28726.16|28726.16|0
1635931800000|2021-11-03 09:30:00|28726.57|28726.57|28726.79|28726.79|28740.52|28740.52|28723.26|28723.26|0
1635932100000|2021-11-03 09:35:00|28723.26|28723.26|28727.2|28727.2|28744.87|28744.87|28723.26|28723.26|0
1635932400000|2021-11-03 09:40:00|28730.74|28730.74|28731.61|28731.61|28734.51|28734.51|28720.76|28720.76|0
1635932700000|2021-11-03 09:45:00|28730.41|28730.41|28738.68|28738.68|28747.55|28747.55|28728.61|28728.61|0
1635933000000|2021-11-03 09:50:00|28745.75|28745.75|28748.98|28748.98|28767.97|28767.97|28742.02|28742.02|0
1635933300000|2021-11-03 09:55:00|28756.05|28756.05|28782.11|28782.11|28782.71|28782.71|28755.45|28755.45|0
1635933600000|2021-11-03 10:00:00|28778.58|28778.58|28736.14|28736.14|28778.58|28778.58|28736.14|28736.14|0
1635933900000|2021-11-03 10:05:00|28736.74|28736.74|28771.48|28771.48|28771.48|28771.48|28736.74|28736.74|0
1635934200000|2021-11-03 10:10:00|28772.68|28772.68|28778.55|28778.55|28789.76|28789.76|28765.01|28765.01|0
1635934500000|2021-11-03 10:15:00|28778.14|28778.14|28769.32|28769.32|28815.51|28815.51|28769.32|28769.32|0
1635934800000|2021-11-03 10:20:00|28769.07|28769.07|28767.58|28767.58|28771.71|28771.71|28767.58|28767.58|0
1635935100000|2021-11-03 10:25:00|28764.04|28764.04|28745.19|28745.19|28766.64|28766.64|28738.12|28738.12|0
1635935400000|2021-11-03 10:30:00|28744.59|28744.59|28756.01|28756.01|28765.8|28765.8|28744.59|28744.59|0
1635935700000|2021-11-03 10:35:00|28752.48|28752.48|28772.85|28772.85|28772.85|28772.85|28752.48|28752.48|0
1635936000000|2021-11-03 10:40:00|28762.24|28762.24|28754.81|28754.81|28773.2|28773.2|28750.02|28750.02|0
1635936300000|2021-11-03 10:45:00|28755.41|28755.41|28714.13|28714.13|28756.01|28756.01|28714.13|28714.13|0
1635936600000|2021-11-03 10:50:00|28714.37|28714.37|28742.94|28742.94|28742.94|28742.94|28711.61|28711.61|0
1635936900000|2021-11-03 10:55:00|28735.87|28735.87|28734.95|28734.95|28744.36|28744.36|28729.62|28729.62|0
1635937200000|2021-11-03 11:00:00|28735.36|28735.36|28732.24|28732.24|28749.91|28749.91|28732.24|28732.24|0
1635937500000|2021-11-03 11:05:00|28728.7|28728.7|28736.56|28736.56|28741.3|28741.3|28725.17|28725.17|0
1635937800000|2021-11-03 11:10:00|28733.03|28733.03|28745|28745|28745|28745|28733.03|28733.03|0
1635938100000|2021-11-03 11:15:00|28744.76|28744.76|28752.91|28752.91|28756.69|28756.69|28741.22|28741.22|0
1635938400000|2021-11-03 11:20:00|28745.84|28745.84|28758.25|28758.25|28761.78|28761.78|28742.31|28742.31|0
1635938700000|2021-11-03 11:25:00|28757.65|28757.65|28746.75|28746.75|28758.25|28758.25|28739.68|28739.68|0
1635939000000|2021-11-03 11:30:00|28750.29|28750.29|28729.08|28729.08|28750.29|28750.29|28729.08|28729.08|0
1635939300000|2021-11-03 11:35:00|28732.61|28732.61|28730.13|28730.13|28736.15|28736.15|28726.19|28726.19|0
1635939600000|2021-11-03 11:40:00|28731.94|28731.94|28737.97|28737.97|28744.75|28744.75|28731.94|28731.94|0
1635939900000|2021-11-03 11:45:00|28734.44|28734.44|28749.18|28749.18|28751.58|28751.58|28733.84|28733.84|0
1635940200000|2021-11-03 11:50:00|28749.59|28749.59|28735.14|28735.14|28757.02|28757.02|28731.53|28731.53|0
1635940500000|2021-11-03 11:55:00|28733.93|28733.93|28721.31|28721.31|28733.93|28733.93|28718.59|28718.59|0
1635940800000|2021-11-03 12:00:00|28720.9|28720.9|28711.32|28711.32|28732.7|28732.7|28711.32|28711.32|0
1635941100000|2021-11-03 12:05:00|28711.08|28711.08|28724.79|28724.79|28735.46|28735.46|28711.08|28711.08|0
1635941400000|2021-11-03 12:10:00|28724.19|28724.19|28736.3|28736.3|28740.85|28740.85|28716.47|28716.47|0
1635941700000|2021-11-03 12:15:00|28736.91|28736.91|28720.55|28720.55|28736.91|28736.91|28719.35|28719.35|0
1635942000000|2021-11-03 12:20:00|28724.09|28724.09|28746.19|28746.19|28747.51|28747.51|28724.09|28724.09|0
1635942300000|2021-11-03 12:25:00|28746.79|28746.79|28748.11|28748.11|28753.45|28753.45|28745.97|28745.97|0
1635942600000|2021-11-03 12:30:00|28744.58|28744.58|28734.45|28734.45|28746.38|28746.38|28734.45|28734.45|0
1635942900000|2021-11-03 12:35:00|28733.85|28733.85|28730.12|28730.12|28736.3|28736.3|28722.64|28722.64|0
1635943200000|2021-11-03 12:40:00|28729.52|28729.52|28733.46|28733.46|28735.99|28735.99|28725.38|28725.38|0
1635943500000|2021-11-03 12:45:00|28732.86|28732.86|28752.22|28752.22|28755.76|28755.76|28732.86|28732.86|0
1635943800000|2021-11-03 12:50:00|28759.29|28759.29|28781.88|28781.88|28781.88|28781.88|28754.56|28754.56|0
1635944100000|2021-11-03 12:55:00|28781.28|28781.28|28767.74|28767.74|28787.86|28787.86|28758.38|28758.38|0
1635944400000|2021-11-03 13:00:00|28768.34|28768.34|28761.98|28761.98|28783.31|28783.31|28759.29|28759.29|0
1635944700000|2021-11-03 13:05:00|28758.45|28758.45|28775.35|28775.35|28779.49|28779.49|28758.45|28758.45|0
1635945000000|2021-11-03 13:10:00|28778.89|28778.89|28783.62|28783.62|28783.62|28783.62|28774.75|28774.75|0
1635945300000|2021-11-03 13:15:00|28784.22|28784.22|28789.37|28789.37|28789.37|28789.37|28780.69|28780.69|0
1635945600000|2021-11-03 13:20:00|28792.91|28792.91|28783.5|28783.5|28794.11|28794.11|28783.5|28783.5|0
1635945900000|2021-11-03 13:25:00|28783.26|28783.26|28764.91|28764.91|28788.41|28788.41|28764.91|28764.91|0
1635946200000|2021-11-03 13:30:00|28757.84|28757.84|28803.55|28803.55|28803.55|28803.55|28751.44|28751.44|0
1635946500000|2021-11-03 13:35:00|28796.48|28796.48|28822.84|28822.84|28826.37|28826.37|28796.48|28796.48|0
1635946800000|2021-11-03 13:40:00|28815.77|28815.77|28786.89|28786.89|28815.77|28815.77|28779.41|28779.41|0
1635947100000|2021-11-03 13:45:00|28787.49|28787.49|28761.49|28761.49|28787.49|28787.49|28761.49|28761.49|0
1635947400000|2021-11-03 13:50:00|28761.08|28761.08|28728.79|28728.79|28766.13|28766.13|28724.84|28724.84|0
1635947700000|2021-11-03 13:55:00|28732.32|28732.32|28745.45|28745.45|28745.45|28745.45|28729.39|28729.39|0
1635948000000|2021-11-03 14:00:00|28744.85|28744.85|28705.48|28705.48|28744.85|28744.85|28701.95|28701.95|0
1635948300000|2021-11-03 14:05:00|28709.02|28709.02|28698.95|28698.95|28714.89|28714.89|28698.95|28698.95|0
1635948600000|2021-11-03 14:10:00|28695.41|28695.41|28694.57|28694.57|28712.73|28712.73|28687.01|28687.01|0
1635948900000|2021-11-03 14:15:00|28691.03|28691.03|28706.15|28706.15|28706.15|28706.15|28684.88|28684.88|0
1635949200000|2021-11-03 14:20:00|28702.62|28702.62|28709.14|28709.14|28712.27|28712.27|28697.64|28697.64|0
1635949500000|2021-11-03 14:25:00|28712.67|28712.67|28707.99|28707.99|28713.27|28713.27|28695|28695|0
1635949800000|2021-11-03 14:30:00|28700.92|28700.92|28691.94|28691.94|28704.45|28704.45|28673.42|28673.42|0
1635950100000|2021-11-03 14:35:00|28688.41|28688.41|28700.02|28700.02|28705.36|28705.36|28684.03|28684.03|0
1635950400000|2021-11-03 14:40:00|28700.62|28700.62|28700.43|28700.43|28711.59|28711.59|28699.78|28699.78|0
1635950700000|2021-11-03 14:45:00|28701.03|28701.03|28684.97|28684.97|28705.17|28705.17|28684.97|28684.97|0
1635951000000|2021-11-03 14:50:00|28681.43|28681.43|28702.04|28702.04|28702.04|28702.04|28681.43|28681.43|0
1635951300000|2021-11-03 14:55:00|28702.64|28702.64|28711.8|28711.8|28715.94|28715.94|28691.44|28691.44|0
1635951600000|2021-11-03 15:00:00|28711.32|28711.32|28728.87|28728.87|28734.14|28734.14|28711.32|28711.32|0
1635951900000|2021-11-03 15:05:00|28727.67|28727.67|28710.29|28710.29|28741.81|28741.81|28710.29|28710.29|0
1635952200000|2021-11-03 15:10:00|28706.75|28706.75|28699.68|28699.68|28711.49|28711.49|28699.27|28699.27|0
1635952500000|2021-11-03 15:15:00|28699.44|28699.44|28710.65|28710.65|28714.18|28714.18|28699.44|28699.44|0
1635952800000|2021-11-03 15:20:00|28711.25|28711.25|28732.53|28732.53|28737.43|28737.43|28711.25|28711.25|0
1635953100000|2021-11-03 15:25:00|28736.06|28736.06|28743.2|28743.2|28743.2|28743.2|28728.99|28728.99|0
1635953400000|2021-11-03 15:30:00|28743.81|28743.81|28744.93|28744.93|28757.94|28757.94|28743.81|28743.81|0
1635953700000|2021-11-03 15:35:00|28745.34|28745.34|28755.9|28755.9|28760.27|28760.27|28737.86|28737.86|0
1635954000000|2021-11-03 15:40:00|28762.97|28762.97|28778.96|28778.96|28778.96|28778.96|28760.44|28760.44|0
1635954300000|2021-11-03 15:45:00|28778.36|28778.36|28773.8|28773.8|28789.2|28789.2|28763.85|28763.85|0
1635954600000|2021-11-03 15:50:00|28774.05|28774.05|28792.08|28792.08|28792.08|28792.08|28772|28772|0
1635954900000|2021-11-03 15:55:00|28791.67|28791.67|28798.76|28798.76|28804.03|28804.03|28788.45|28788.45|0
1635955200000|2021-11-03 16:00:00|28798.16|28798.16|28790.08|28790.08|28801.1|28801.1|28790.08|28790.08|0
1635955500000|2021-11-03 16:05:00|28793.62|28793.62|28797.79|28797.79|28803.62|28803.62|28793.62|28793.62|0
1635955800000|2021-11-03 16:10:00|28797.19|28797.19|28789.16|28789.16|28798.04|28798.04|28788.68|28788.68|0
1635956100000|2021-11-03 16:15:00|28785.63|28785.63|28785.58|28785.58|28789.16|28789.16|28777.31|28777.31|0
1635956400000|2021-11-03 16:20:00|28789.11|28789.11|28780.36|28780.36|28796.18|28796.18|28780.36|28780.36|0
1635956700000|2021-11-03 16:25:00|28780.12|28780.12|28798.4|28798.4|28803.78|28803.78|28780.12|28780.12|0
1636013700000|2021-11-04 08:15:00|28937.27|28937.27|28936.75|28936.75|28939.1|28939.1|28913.76|28913.76|0
1636014000000|2021-11-04 08:20:00|28935.55|28935.55|28895.08|28895.08|28935.55|28935.55|28877.04|28877.04|0
1636014300000|2021-11-04 08:25:00|28893.63|28893.63|28844.98|28844.98|28893.63|28893.63|28815.09|28815.09|0
1636014600000|2021-11-04 08:30:00|28848.52|28848.52|28864.95|28864.95|28878.3|28878.3|28837.91|28837.91|0
1636014900000|2021-11-04 08:35:00|28866.15|28866.15|28859.49|28859.49|28874.83|28874.83|28856.75|28856.75|0
1636015200000|2021-11-04 08:40:00|28863.02|28863.02|28858.96|28858.96|28883.1|28883.1|28847.75|28847.75|0
1636015500000|2021-11-04 08:45:00|28862.49|28862.49|28857.51|28857.51|28867.83|28867.83|28846.02|28846.02|0
1636015800000|2021-11-04 08:50:00|28861.05|28861.05|28885.68|28885.68|28893.16|28893.16|28859.49|28859.49|0
1636016100000|2021-11-04 08:55:00|28878.61|28878.61|28863.94|28863.94|28887.48|28887.48|28849.8|28849.8|0
1636016400000|2021-11-04 09:00:00|28863.34|28863.34|28857.11|28857.11|28867.23|28867.23|28849.49|28849.49|0
1636016700000|2021-11-04 09:05:00|28860.64|28860.64|28865.48|28865.48|28877.44|28877.44|28851.12|28851.12|0
1636017000000|2021-11-04 09:10:00|28858.41|28858.41|28884.23|28884.23|28884.23|28884.23|28857.69|28857.69|0
1636017300000|2021-11-04 09:15:00|28887.77|28887.77|28860.81|28860.81|28891.3|28891.3|28860.81|28860.81|0
1636017600000|2021-11-04 09:20:00|28857.27|28857.27|28870.84|28870.84|28871.41|28871.41|28857.27|28857.27|0
1636017900000|2021-11-04 09:25:00|28874.37|28874.37|28902.05|28902.05|28902.05|28902.05|28870.84|28870.84|0
1636018200000|2021-11-04 09:30:00|28905.59|28905.59|28875.7|28875.7|28905.59|28905.59|28875.7|28875.7|0
1636018500000|2021-11-04 09:35:00|28879.23|28879.23|28891.38|28891.38|28905.52|28905.52|28869.95|28869.95|0
1636018800000|2021-11-04 09:40:00|28890.78|28890.78|28882.58|28882.58|28894.5|28894.5|28867.96|28867.96|0
1636019100000|2021-11-04 09:45:00|28882.99|28882.99|28872.98|28872.98|28886.52|28886.52|28864.71|28864.71|0
1636019400000|2021-11-04 09:50:00|28876.52|28876.52|28876.33|28876.33|28883.4|28883.4|28872.98|28872.98|0
1636019700000|2021-11-04 09:55:00|28875.92|28875.92|28905.4|28905.4|28908.93|28908.93|28875.92|28875.92|0
1636020000000|2021-11-04 10:00:00|28901.86|28901.86|28919.73|28919.73|28944.28|28944.28|28901.86|28901.86|0
1636020300000|2021-11-04 10:05:00|28920.21|28920.21|28903.45|28903.45|28920.21|28920.21|28898.18|28898.18|0
1636020600000|2021-11-04 10:10:00|28902.85|28902.85|28892.36|28892.36|28905.9|28905.9|28891.76|28891.76|0
1636020900000|2021-11-04 10:15:00|28895.9|28895.9|28883.27|28883.27|28895.9|28895.9|28873.08|28873.08|0
1636021200000|2021-11-04 10:20:00|28883.87|28883.87|28878.56|28878.56|28890.94|28890.94|28863.69|28863.69|0
1636021500000|2021-11-04 10:25:00|28879.16|28879.16|28902.39|28902.39|28912.99|28912.99|28879.16|28879.16|0
1636021800000|2021-11-04 10:30:00|28905.92|28905.92|28882.14|28882.14|28909.46|28909.46|28878.6|28878.6|0
1636022100000|2021-11-04 10:35:00|28878.6|28878.6|28842.36|28842.36|28878.6|28878.6|28842.36|28842.36|0
1636022400000|2021-11-04 10:40:00|28845.9|28845.9|28832.26|28832.26|28848.23|28848.23|28825.19|28825.19|0
1636022700000|2021-11-04 10:45:00|28828.72|28828.72|28826.08|28826.08|28829.32|28829.32|28817.21|28817.21|0
1636023000000|2021-11-04 10:50:00|28829.61|28829.61|28828.22|28828.22|28836.68|28836.68|28824.69|28824.69|0
1636023300000|2021-11-04 10:55:00|28830.02|28830.02|28804.27|28804.27|28830.02|28830.02|28798.93|28798.93|0
1636023600000|2021-11-04 11:00:00|28807.8|28807.8|28820.74|28820.74|28820.74|28820.74|28807.8|28807.8|0
1636023900000|2021-11-04 11:05:00|28817.21|28817.21|28786.64|28786.64|28817.21|28817.21|28779.57|28779.57|0
1636024200000|2021-11-04 11:10:00|28787.12|28787.12|28790.66|28790.66|28791.07|28791.07|28776.52|28776.52|0
1636024500000|2021-11-04 11:15:00|28783.59|28783.59|28771.18|28771.18|28783.59|28783.59|28770.58|28770.58|0
1636024800000|2021-11-04 11:20:00|28774.72|28774.72|28767.05|28767.05|28788.86|28788.86|28759.98|28759.98|0
1636025100000|2021-11-04 11:25:00|28774.12|28774.12|28780.37|28780.37|28799.1|28799.1|28774.12|28774.12|0
1636025400000|2021-11-04 11:30:00|28783.9|28783.9|28793.91|28793.91|28801.99|28801.99|28780.78|28780.78|0
1636025700000|2021-11-04 11:35:00|28795.11|28795.11|28782.7|28782.7|28799.25|28799.25|28775.63|28775.63|0
1636026000000|2021-11-04 11:40:00|28782.95|28782.95|28786.11|28786.11|28790.49|28790.49|28775.51|28775.51|0
1636026300000|2021-11-04 11:45:00|28779.04|28779.04|28751.58|28751.58|28779.86|28779.86|28748.05|28748.05|0
1636026600000|2021-11-04 11:50:00|28750.98|28750.98|28749.49|28749.49|28759.26|28759.26|28747.45|28747.45|0
1636026900000|2021-11-04 11:55:00|28748.89|28748.89|28748.72|28748.72|28754.95|28754.95|28744.35|28744.35|0
1636027200000|2021-11-04 12:00:00|28753.08|28753.08|28868.19|28868.19|28904.91|28904.91|28753.08|28753.08|0
1636027500000|2021-11-04 12:05:00|28861.12|28861.12|28919.35|28919.35|28922.88|28922.88|28858.19|28858.19|0
1636027800000|2021-11-04 12:10:00|28920.16|28920.16|28976.49|28976.49|28987.1|28987.1|28920.16|28920.16|0
1636028100000|2021-11-04 12:15:00|28972.96|28972.96|29002.34|29002.34|29048.58|29048.58|28972.96|28972.96|0
1636028400000|2021-11-04 12:20:00|28998.81|28998.81|28980.72|28980.72|29001.74|29001.74|28952.85|28952.85|0
1636028700000|2021-11-04 12:25:00|28979.9|28979.9|28962.37|28962.37|28979.9|28979.9|28947.42|28947.42|0
1636029000000|2021-11-04 12:30:00|28972.98|28972.98|28987.65|28987.65|28987.65|28987.65|28952.37|28952.37|0
1636029300000|2021-11-04 12:35:00|28984.11|28984.11|28972.45|28972.45|28990.58|28990.58|28972.45|28972.45|0
1636029600000|2021-11-04 12:40:00|28961.84|28961.84|28967.81|28967.81|28967.81|28967.81|28951.24|28951.24|0
1636029900000|2021-11-04 12:45:00|28978.41|28978.41|28987.82|28987.82|29014.99|29014.99|28978.41|28978.41|0
1636030200000|2021-11-04 12:50:00|28991.36|28991.36|28950.06|28950.06|29018.82|29018.82|28939.46|28939.46|0
1636030500000|2021-11-04 12:55:00|28949.46|28949.46|29002|29002|29003.09|29003.09|28949.46|28949.46|0
1636030800000|2021-11-04 13:00:00|29002.41|29002.41|29038.43|29038.43|29049.04|29049.04|29002.41|29002.41|0
1636031100000|2021-11-04 13:05:00|29039.03|29039.03|29002.48|29002.48|29041.78|29041.78|28995.41|28995.41|0
1636031400000|2021-11-04 13:10:00|29009.55|29009.55|29028.02|29028.02|29028.02|29028.02|28985.6|28985.6|0
1636031700000|2021-11-04 13:15:00|29024.48|29024.48|29023.88|29023.88|29037.54|29037.54|29002.67|29002.67|0
1636032000000|2021-11-04 13:20:00|29023.64|29023.64|29014.89|29014.89|29028.43|29028.43|29013.04|29013.04|0
1636032300000|2021-11-04 13:25:00|29018.43|29018.43|29022.78|29022.78|29025.5|29025.5|29014.89|29014.89|0
1636032600000|2021-11-04 13:30:00|29026.31|29026.31|29040.57|29040.57|29058.54|29058.54|29026.31|29026.31|0
1636032900000|2021-11-04 13:35:00|29047.64|29047.64|29043.33|29043.33|29073.75|29073.75|29043.33|29043.33|0
1636033200000|2021-11-04 13:40:00|29042.13|29042.13|29060.57|29060.57|29064.11|29064.11|29038.6|29038.6|0
1636033500000|2021-11-04 13:45:00|29057.04|29057.04|29077.89|29077.89|29089.45|29089.45|29038.76|29038.76|0
1636033800000|2021-11-04 13:50:00|29077.48|29077.48|29103.84|29103.84|29103.84|29103.84|29073.95|29073.95|0
1636034100000|2021-11-04 13:55:00|29114.44|29114.44|29086.07|29086.07|29114.44|29114.44|29085.34|29085.34|0
1636034400000|2021-11-04 14:00:00|29096.67|29096.67|29111.75|29111.75|29132.84|29132.84|29093.74|29093.74|0
1636034700000|2021-11-04 14:05:00|29104.68|29104.68|29110.12|29110.12|29115.29|29115.29|29088.91|29088.91|0
1636035000000|2021-11-04 14:10:00|29113.66|29113.66|29151.63|29151.63|29151.63|29151.63|29108.92|29108.92|0
1636035300000|2021-11-04 14:15:00|29155.16|29155.16|29154.9|29154.9|29185.49|29185.49|29152.83|29152.83|0
1636035600000|2021-11-04 14:20:00|29147.83|29147.83|29153.55|29153.55|29157.09|29157.09|29128.74|29128.74|0
1636035900000|2021-11-04 14:25:00|29153.96|29153.96|29183.28|29183.28|29183.28|29183.28|29128.81|29128.81|0
1636036200000|2021-11-04 14:30:00|29183.69|29183.69|29183.06|29183.06|29202.18|29202.18|29155.62|29155.62|0
1636036500000|2021-11-04 14:35:00|29175.99|29175.99|29193.95|29193.95|29211.63|29211.63|29175.99|29175.99|0
1636036800000|2021-11-04 14:40:00|29190.42|29190.42|29226.8|29226.8|29234.83|29234.83|29190.01|29190.01|0
1636037100000|2021-11-04 14:45:00|29219.73|29219.73|29212.28|29212.28|29230.77|29230.77|29191.45|29191.45|0
1636037400000|2021-11-04 14:50:00|29212.88|29212.88|29222.5|29222.5|29239.04|29239.04|29212.3|29212.3|0
1636037700000|2021-11-04 14:55:00|29223.7|29223.7|29214.09|29214.09|29228.6|29228.6|29206.79|29206.79|0
1636038000000|2021-11-04 15:00:00|29210.55|29210.55|29203.75|29203.75|29210.55|29210.55|29182.97|29182.97|0
1636038300000|2021-11-04 15:05:00|29207.28|29207.28|29246.33|29246.33|29246.33|29246.33|29182.7|29182.7|0
1636038600000|2021-11-04 15:10:00|29232.19|29232.19|29236.33|29236.33|29253.4|29253.4|29214.3|29214.3|0
1636038900000|2021-11-04 15:15:00|29235.84|29235.84|29242.02|29242.02|29266.76|29266.76|29235.6|29235.6|0
1636039200000|2021-11-04 15:20:00|29238.49|29238.49|29212.13|29212.13|29242.02|29242.02|29199.72|29199.72|0
1636039500000|2021-11-04 15:25:00|29211.89|29211.89|29253.44|29253.44|29256.97|29256.97|29208.35|29208.35|0
1636039800000|2021-11-04 15:30:00|29246.37|29246.37|29306.65|29306.65|29321.2|29321.2|29246.37|29246.37|0
1636040100000|2021-11-04 15:35:00|29303.11|29303.11|29319.77|29319.77|29323.31|29323.31|29295.63|29295.63|0
1636040400000|2021-11-04 15:40:00|29316.24|29316.24|29299.21|29299.21|29316.24|29316.24|29278.49|29278.49|0
1636040700000|2021-11-04 15:45:00|29302.75|29302.75|29237|29237|29302.75|29302.75|29229.93|29229.93|0
1636041000000|2021-11-04 15:50:00|29233.47|29233.47|29265.47|29265.47|29271.53|29271.53|29219.33|29219.33|0
1636041300000|2021-11-04 15:55:00|29261.93|29261.93|29287.2|29287.2|29290.74|29290.74|29247.14|29247.14|0
1636041600000|2021-11-04 16:00:00|29283.67|29283.67|29298.77|29298.77|29306.32|29306.32|29271.45|29271.45|0
1636041900000|2021-11-04 16:05:00|29291.7|29291.7|29287.39|29287.39|29291.7|29291.7|29262.46|29262.46|0
1636042200000|2021-11-04 16:10:00|29286.79|29286.79|29250.29|29250.29|29293.19|29293.19|29250.29|29250.29|0
1636042500000|2021-11-04 16:15:00|29257.36|29257.36|29243.76|29243.76|29257.36|29257.36|29225.85|29225.85|0
1636042800000|2021-11-04 16:20:00|29244.36|29244.36|29247.3|29247.3|29278.58|29278.58|29237.53|29237.53|0
1636043100000|2021-11-04 16:25:00|29240.23|29240.23|29259.03|29259.03|29263.72|29263.72|29218.37|29218.37|0
1636100100000|2021-11-05 08:15:00|29294.97|29294.97|29295.76|29295.76|29311.83|29311.83|29287.08|29287.08|0
1636100400000|2021-11-05 08:20:00|29291.16|29291.16|29287.24|29287.24|29316.39|29316.39|29275.63|29275.63|0
1636100700000|2021-11-05 08:25:00|29297.85|29297.85|29274.23|29274.23|29297.85|29297.85|29255.43|29255.43|0
1636101000000|2021-11-05 08:30:00|29284.84|29284.84|29299.54|29299.54|29306.37|29306.37|29284.84|29284.84|0
1636101300000|2021-11-05 08:35:00|29300.26|29300.26|29340.86|29340.86|29362.33|29362.33|29296.73|29296.73|0
1636101600000|2021-11-05 08:40:00|29340.26|29340.26|29353.55|29353.55|29368.66|29368.66|29315.51|29315.51|0
1636101900000|2021-11-05 08:45:00|29352.35|29352.35|29320.1|29320.1|29357.78|29357.78|29311.22|29311.22|0
1636102200000|2021-11-05 08:50:00|29320.92|29320.92|29297.85|29297.85|29320.92|29320.92|29287.24|29287.24|0
1636102500000|2021-11-05 08:55:00|29301.38|29301.38|29290.84|29290.84|29333.2|29333.2|29290.84|29290.84|0
1636102800000|2021-11-05 09:00:00|29301.44|29301.44|29309.06|29309.06|29315.53|29315.53|29297.02|29297.02|0
1636103100000|2021-11-05 09:05:00|29309.66|29309.66|29295.64|29295.64|29309.66|29309.66|29276.12|29276.12|0
1636103400000|2021-11-05 09:10:00|29296.84|29296.84|29286.65|29286.65|29301.34|29301.34|29279.58|29279.58|0
1636103700000|2021-11-05 09:15:00|29283.11|29283.11|29257.55|29257.55|29283.11|29283.11|29254.01|29254.01|0
1636104000000|2021-11-05 09:20:00|29261.08|29261.08|29226.86|29226.86|29261.08|29261.08|29223.33|29223.33|0
1636104300000|2021-11-05 09:25:00|29230.4|29230.4|29218.13|29218.13|29233.76|29233.76|29204.28|29204.28|0
1636104600000|2021-11-05 09:30:00|29216.93|29216.93|29248.74|29248.74|29248.74|29248.74|29216.93|29216.93|0
1636104900000|2021-11-05 09:35:00|29241.67|29241.67|29228.74|29228.74|29241.67|29241.67|29206.92|29206.92|0
1636105200000|2021-11-05 09:40:00|29225.2|29225.2|29225.44|29225.44|29236.65|29236.65|29221.91|29221.91|0
1636105500000|2021-11-05 09:45:00|29228.98|29228.98|29237.56|29237.56|29239.58|29239.58|29228.98|29228.98|0
1636105800000|2021-11-05 09:50:00|29237.32|29237.32|29235.93|29235.93|29244.8|29244.8|29223.18|29223.18|0
1636106100000|2021-11-05 09:55:00|29232.39|29232.39|29225.32|29225.32|29238.32|29238.32|29225.32|29225.32|0
1636106400000|2021-11-05 10:00:00|29228.85|29228.85|29229.86|29229.86|29236.93|29236.93|29222.19|29222.19|0
1636106700000|2021-11-05 10:05:00|29222.79|29222.79|29244.49|29244.49|29251.07|29251.07|29222.79|29222.79|0
1636107000000|2021-11-05 10:10:00|29248.02|29248.02|29229.22|29229.22|29248.02|29248.02|29229.22|29229.22|0
1636107300000|2021-11-05 10:15:00|29228.98|29228.98|29219.62|29219.62|29228.98|29228.98|29209.02|29209.02|0
1636107600000|2021-11-05 10:20:00|29218.42|29218.42|29217.75|29217.75|29219.02|29219.02|29210.68|29210.68|0
1636107900000|2021-11-05 10:25:00|29216.93|29216.93|29224|29224|29224|29224|29209.86|29209.86|0
1636108200000|2021-11-05 10:30:00|29216.93|29216.93|29215.2|29215.2|29218.73|29218.73|29213.39|29213.39|0
1636108500000|2021-11-05 10:35:00|29218.73|29218.73|29225.19|29225.19|29232.26|29232.26|29217.77|29217.77|0
1636108800000|2021-11-05 10:40:00|29225.67|29225.67|29225.19|29225.19|29225.67|29225.67|29224.54|29224.54|0
1636109100000|2021-11-05 10:45:00|29224.59|29224.59|29231.29|29231.29|29238|29238|29224.59|29224.59|0
1636109400000|2021-11-05 10:50:00|29230.69|29230.69|29241.5|29241.5|29241.5|29241.5|29224.1|29224.1|0
1636109700000|2021-11-05 10:55:00|29241.99|29241.99|29225.95|29225.95|29247.93|29247.93|29221.69|29221.69|0
1636110000000|2021-11-05 11:00:00|29225.47|29225.47|29218.12|29218.12|29234.16|29234.16|29209.41|29209.41|0
1636110300000|2021-11-05 11:05:00|29214.58|29214.58|29229.57|29229.57|29236.33|29236.33|29196.31|29196.31|0
1636110600000|2021-11-05 11:10:00|29229.09|29229.09|29219.37|29219.37|29232.14|29232.14|29207.56|29207.56|0
1636110900000|2021-11-05 11:15:00|29219.97|29219.97|29203.91|29203.91|29219.97|29219.97|29203.91|29203.91|0
1636111200000|2021-11-05 11:20:00|29203.67|29203.67|29205.97|29205.97|29206.21|29206.21|29193.3|29193.3|0
1636111500000|2021-11-05 11:25:00|29202.44|29202.44|29207.89|29207.89|29224.22|29224.22|29198.88|29198.88|0
1636111800000|2021-11-05 11:30:00|29207.64|29207.64|29180.45|29180.45|29212.26|29212.26|29180.45|29180.45|0
1636112100000|2021-11-05 11:35:00|29179.25|29179.25|29184.47|29184.47|29192.79|29192.79|29170.73|29170.73|0
1636112400000|2021-11-05 11:40:00|29184.88|29184.88|29166.31|29166.31|29184.88|29184.88|29163.67|29163.67|0
1636112700000|2021-11-05 11:45:00|29166.07|29166.07|29193.19|29193.19|29205.37|29205.37|29166.07|29166.07|0
1636113000000|2021-11-05 11:50:00|29182.59|29182.59|29202.08|29202.08|29210.38|29210.38|29175.52|29175.52|0
1636113300000|2021-11-05 11:55:00|29198.55|29198.55|29220.65|29220.65|29220.65|29220.65|29195.01|29195.01|0
1636113600000|2021-11-05 12:00:00|29220.4|29220.4|29214.06|29214.06|29224.9|29224.9|29207.59|29207.59|0
1636113900000|2021-11-05 12:05:00|29210.52|29210.52|29197.76|29197.76|29210.52|29210.52|29194.22|29194.22|0
1636114200000|2021-11-05 12:10:00|29197.35|29197.35|29172.82|29172.82|29198.77|29198.77|29169.29|29169.29|0
1636114500000|2021-11-05 12:15:00|29169.29|29169.29|29157.74|29157.74|29179.67|29179.67|29157.74|29157.74|0
1636114800000|2021-11-05 12:20:00|29164.81|29164.81|29152.35|29152.35|29171.23|29171.23|29152.35|29152.35|0
1636115100000|2021-11-05 12:25:00|29152.59|29152.59|29171.52|29171.52|29171.52|29171.52|29142.23|29142.23|0
1636115400000|2021-11-05 12:30:00|29171.28|29171.28|29182.61|29182.61|29186.15|29186.15|29156.54|29156.54|0
1636115700000|2021-11-05 12:35:00|29182.01|29182.01|29179.49|29179.49|29211.49|29211.49|29179.49|29179.49|0
1636116000000|2021-11-05 12:40:00|29190.09|29190.09|29191.53|29191.53|29199.2|29199.2|29186.31|29186.31|0
1636116300000|2021-11-05 12:45:00|29192.74|29192.74|29200.94|29200.94|29215.08|29215.08|29192.74|29192.74|0
1636116600000|2021-11-05 12:50:00|29193.87|29193.87|29190.53|29190.53|29200.94|29200.94|29190.53|29190.53|0
1636116900000|2021-11-05 12:55:00|29189.93|29189.93|29202.93|29202.93|29210.37|29210.37|29189.33|29189.33|0
1636117200000|2021-11-05 13:00:00|29202.69|29202.69|29184.17|29184.17|29209.16|29209.16|29180.64|29180.64|0
1636117500000|2021-11-05 13:05:00|29187.71|29187.71|29188.5|29188.5|29192.04|29192.04|29183.57|29183.57|0
1636117800000|2021-11-05 13:10:00|29187.3|29187.3|29170.52|29170.52|29187.3|29187.3|29166.5|29166.5|0
1636118100000|2021-11-05 13:15:00|29177.59|29177.59|29192.46|29192.46|29201.33|29201.33|29177.59|29177.59|0
1636118400000|2021-11-05 13:20:00|29191.85|29191.85|29191.61|29191.61|29199.28|29199.28|29185.39|29185.39|0
1636118700000|2021-11-05 13:25:00|29192.81|29192.81|29206.76|29206.76|29214.43|29214.43|29192.81|29192.81|0
1636119000000|2021-11-05 13:30:00|29206.52|29206.52|29283.21|29283.21|29283.21|29283.21|29202.99|29202.99|0
1636119300000|2021-11-05 13:35:00|29286.74|29286.74|29277.15|29277.15|29294.41|29294.41|29276.74|29276.74|0
1636119600000|2021-11-05 13:40:00|29278.35|29278.35|29296.43|29296.43|29310.98|29310.98|29278.35|29278.35|0
1636119900000|2021-11-05 13:45:00|29299.97|29299.97|29297.2|29297.2|29311.78|29311.78|29291.14|29291.14|0
1636120200000|2021-11-05 13:50:00|29300.74|29300.74|29306.7|29306.7|29312.54|29312.54|29293.67|29293.67|0
1636120500000|2021-11-05 13:55:00|29313.77|29313.77|29296.4|29296.4|29313.77|29313.77|29292.27|29292.27|0
1636120800000|2021-11-05 14:00:00|29296.16|29296.16|29345.08|29345.08|29365.21|29365.21|29289.09|29289.09|0
1636121100000|2021-11-05 14:05:00|29334.48|29334.48|29357.3|29357.3|29361.62|29361.62|29327.41|29327.41|0
1636121400000|2021-11-05 14:10:00|29367.9|29367.9|29313.46|29313.46|29372.83|29372.83|29313.46|29313.46|0
1636121700000|2021-11-05 14:15:00|29309.92|29309.92|29307.9|29307.9|29328.08|29328.08|29304.85|29304.85|0
1636122000000|2021-11-05 14:20:00|29300.83|29300.83|29282.55|29282.55|29307.9|29307.9|29282.55|29282.55|0
1636122300000|2021-11-05 14:25:00|29279.02|29279.02|29256.8|29256.8|29279.02|29279.02|29253.26|29253.26|0
1636122600000|2021-11-05 14:30:00|29256.55|29256.55|29282.5|29282.5|29292.5|29292.5|29246.55|29246.55|0
1636122900000|2021-11-05 14:35:00|29286.04|29286.04|29314.31|29314.31|29314.31|29314.31|29286.04|29286.04|0
1636123200000|2021-11-05 14:40:00|29314.92|29314.92|29341.83|29341.83|29345.36|29345.36|29314.92|29314.92|0
1636123500000|2021-11-05 14:45:00|29338.29|29338.29|29339.98|29339.98|29350.7|29350.7|29337.69|29337.69|0
1636123800000|2021-11-05 14:50:00|29340.46|29340.46|29357.82|29357.82|29359.56|29359.56|29336.93|29336.93|0
1636124100000|2021-11-05 14:55:00|29357.58|29357.58|29369.13|29369.13|29369.13|29369.13|29350.73|29350.73|0
1636124400000|2021-11-05 15:00:00|29368.89|29368.89|29352.29|29352.29|29379.49|29379.49|29352.29|29352.29|0
1636124700000|2021-11-05 15:05:00|29355.83|29355.83|29331.47|29331.47|29355.83|29355.83|29324.21|29324.21|0
1636125000000|2021-11-05 15:10:00|29342.07|29342.07|29313.67|29313.67|29342.07|29342.07|29313.07|29313.07|0
1636125300000|2021-11-05 15:15:00|29313.43|29313.43|29292.14|29292.14|29313.43|29313.43|29288.6|29288.6|0
1636125600000|2021-11-05 15:20:00|29292.62|29292.62|29310.36|29310.36|29310.36|29310.36|29287.76|29287.76|0
1636125900000|2021-11-05 15:25:00|29306.83|29306.83|29306.06|29306.06|29316.42|29316.42|29295.81|29295.81|0
1636126200000|2021-11-05 15:30:00|29306.3|29306.3|29309.5|29309.5|29325.97|29325.97|29300.62|29300.62|0
1636126500000|2021-11-05 15:35:00|29310.31|29310.31|29299.59|29299.59|29310.31|29310.31|29296.06|29296.06|0
1636126800000|2021-11-05 15:40:00|29303.13|29303.13|29276.94|29276.94|29303.73|29303.73|29276.34|29276.34|0
1636127100000|2021-11-05 15:45:00|29276.7|29276.7|29278.22|29278.22|29281.51|29281.51|29274.68|29274.68|0
1636127400000|2021-11-05 15:50:00|29274.68|29274.68|29279.95|29279.95|29288.82|29288.82|29270.55|29270.55|0
1636127700000|2021-11-05 15:55:00|29283.48|29283.48|29296.08|29296.08|29296.08|29296.08|29283.07|29283.07|0
1636128000000|2021-11-05 16:00:00|29292.55|29292.55|29276.36|29276.36|29301.11|29301.11|29276.36|29276.36|0
1636128300000|2021-11-05 16:05:00|29283.43|29283.43|29275.76|29275.76|29283.43|29283.43|29272.23|29272.23|0
1636128600000|2021-11-05 16:10:00|29272.23|29272.23|29279.9|29279.9|29279.9|29279.9|29268.69|29268.69|0
1636128900000|2021-11-05 16:15:00|29272.83|29272.83|29272.64|29272.64|29280.91|29280.91|29269.29|29269.29|0
1636129200000|2021-11-05 16:20:00|29276.17|29276.17|29260.14|29260.14|29276.17|29276.17|29260.14|29260.14|0
1636129500000|2021-11-05 16:25:00|29260.74|29260.74|29269.63|29269.63|29269.63|29269.63|29252.41|29252.41|0
1636359300000|2021-11-08 08:15:00|29338.42|29338.42|29339.93|29339.93|29365.88|29365.88|29334.06|29334.06|0
1636359600000|2021-11-08 08:20:00|29343.47|29343.47|29335.99|29335.99|29371.15|29371.15|29325.99|29325.99|0
1636359900000|2021-11-08 08:25:00|29335.39|29335.39|29343.73|29343.73|29361.41|29361.41|29329.04|29329.04|0
1636360200000|2021-11-08 08:30:00|29329.59|29329.59|29306.46|29306.46|29340.2|29340.2|29304.12|29304.12|0
1636360500000|2021-11-08 08:35:00|29305.23|29305.23|29335.31|29335.31|29338.84|29338.84|29291.09|29291.09|0
1636360800000|2021-11-08 08:40:00|29324.1|29324.1|29303.39|29303.39|29324.1|29324.1|29295.82|29295.82|0
1636361100000|2021-11-08 08:45:00|29310.46|29310.46|29306.2|29306.2|29319.74|29319.74|29299.13|29299.13|0
1636361400000|2021-11-08 08:50:00|29299.13|29299.13|29315.67|29315.67|29315.67|29315.67|29295.6|29295.6|0
1636361700000|2021-11-08 08:55:00|29326.28|29326.28|29307.03|29307.03|29326.28|29326.28|29305.67|29305.67|0
1636362000000|2021-11-08 09:00:00|29310.56|29310.56|29310.37|29310.37|29310.97|29310.97|29296.23|29296.23|0
1636362300000|2021-11-08 09:05:00|29303.3|29303.3|29300.85|29300.85|29307.44|29307.44|29300.85|29300.85|0
1636362600000|2021-11-08 09:10:00|29299.65|29299.65|29253.21|29253.21|29299.65|29299.65|29249.68|29249.68|0
1636362900000|2021-11-08 09:15:00|29260.28|29260.28|29267.13|29267.13|29271.27|29271.27|29253.21|29253.21|0
1636363200000|2021-11-08 09:20:00|29263.6|29263.6|29251.74|29251.74|29263.6|29263.6|29237.6|29237.6|0
1636363500000|2021-11-08 09:25:00|29255.27|29255.27|29239.69|29239.69|29255.27|29255.27|29232.62|29232.62|0
1636363800000|2021-11-08 09:30:00|29243.23|29243.23|29248.69|29248.69|29253.83|29253.83|29243.23|29243.23|0
1636364100000|2021-11-08 09:35:00|29252.22|29252.22|29275.03|29275.03|29281.23|29281.23|29252.22|29252.22|0
1636364400000|2021-11-08 09:40:00|29271.49|29271.49|29288.6|29288.6|29288.6|29288.6|29268.56|29268.56|0
1636364700000|2021-11-08 09:45:00|29281.53|29281.53|29273.98|29273.98|29285.67|29285.67|29273.98|29273.98|0
1636365000000|2021-11-08 09:50:00|29277.51|29277.51|29272.05|29272.05|29281.05|29281.05|29264.98|29264.98|0
1636365300000|2021-11-08 09:55:00|29275.58|29275.58|29290.03|29290.03|29305.86|29305.86|29275.58|29275.58|0
1636365600000|2021-11-08 10:00:00|29289.79|29289.79|29271.41|29271.41|29289.79|29289.79|29271.41|29271.41|0
1636365900000|2021-11-08 10:05:00|29274.95|29274.95|29278.48|29278.48|29282.02|29282.02|29274.95|29274.95|0
1636366200000|2021-11-08 10:10:00|29277.88|29277.88|29279.98|29279.98|29279.98|29279.98|29272.91|29272.91|0
1636366500000|2021-11-08 10:15:00|29281.21|29281.21|29290.49|29290.49|29291.21|29291.21|29280.01|29280.01|0
1636366800000|2021-11-08 10:20:00|29286.95|29286.95|29293.61|29293.61|29300.68|29300.68|29279.88|29279.88|0
1636367100000|2021-11-08 10:25:00|29293.01|29293.01|29310.69|29310.69|29317.76|29317.76|29293.01|29293.01|0
1636367400000|2021-11-08 10:30:00|29307.15|29307.15|29289.19|29289.19|29307.15|29307.15|29279.59|29279.59|0
1636367700000|2021-11-08 10:35:00|29288.78|29288.78|29273.58|29273.58|29288.78|29288.78|29270.28|29270.28|0
1636368000000|2021-11-08 10:40:00|29284.18|29284.18|29266.51|29266.51|29284.18|29284.18|29266.51|29266.51|0
1636368300000|2021-11-08 10:45:00|29267.11|29267.11|29264.39|29264.39|29267.93|29267.93|29263.57|29263.57|0
1636368600000|2021-11-08 10:50:00|29263.79|29263.79|29268.3|29268.3|29268.54|29268.54|29259.41|29259.41|0
1636368900000|2021-11-08 10:55:00|29267.69|29267.69|29266.27|29266.27|29267.69|29267.69|29262.74|29262.74|0
1636369200000|2021-11-08 11:00:00|29266.03|29266.03|29268.36|29268.36|29271.9|29271.9|29264.83|29264.83|0
1636369500000|2021-11-08 11:05:00|29267.96|29267.96|29281.68|29281.68|29281.68|29281.68|29267.06|29267.06|0
1636369800000|2021-11-08 11:10:00|29274.62|29274.62|29277.09|29277.09|29280.62|29280.62|29271.08|29271.08|0
1636370100000|2021-11-08 11:15:00|29275.29|29275.29|29267.37|29267.37|29275.29|29275.29|29263.84|29263.84|0
1636370400000|2021-11-08 11:20:00|29270.91|29270.91|29275.65|29275.65|29278.22|29278.22|29270.91|29270.91|0
1636370700000|2021-11-08 11:25:00|29275.05|29275.05|29274.21|29274.21|29277.99|29277.99|29267.62|29267.62|0
1636371000000|2021-11-08 11:30:00|29270.67|29270.67|29235.86|29235.86|29270.67|29270.67|29235.86|29235.86|0
1636371300000|2021-11-08 11:35:00|29235.26|29235.26|29257.18|29257.18|29257.42|29257.42|29235.26|29235.26|0
1636371600000|2021-11-08 11:40:00|29253.65|29253.65|29281.04|29281.04|29281.04|29281.04|29246.58|29246.58|0
1636371900000|2021-11-08 11:45:00|29281.86|29281.86|29295.01|29295.01|29298.55|29298.55|29281.86|29281.86|0
1636372200000|2021-11-08 11:50:00|29295.5|29295.5|29275.42|29275.42|29295.5|29295.5|29275.42|29275.42|0
1636372500000|2021-11-08 11:55:00|29273.62|29273.62|29250.91|29250.91|29273.62|29273.62|29250.91|29250.91|0
1636372800000|2021-11-08 12:00:00|29254.44|29254.44|29257.45|29257.45|29260.99|29260.99|29243.24|29243.24|0
1636373100000|2021-11-08 12:05:00|29260.99|29260.99|29251.47|29251.47|29268.3|29268.3|29247.09|29247.09|0
1636373400000|2021-11-08 12:10:00|29255|29255|29264.41|29264.41|29264.41|29264.41|29251.4|29251.4|0
1636373700000|2021-11-08 12:15:00|29264.82|29264.82|29274.53|29274.53|29285.86|29285.86|29264.82|29264.82|0
1636374000000|2021-11-08 12:20:00|29278.07|29278.07|29278.07|29278.07|29281.6|29281.6|29278.07|29278.07|0
1636374300000|2021-11-08 12:25:00|29281.6|29281.6|29309.64|29309.64|29309.64|29309.64|29281.36|29281.36|0
1636374600000|2021-11-08 12:30:00|29309.23|29309.23|29313.53|29313.53|29330.85|29330.85|29309.23|29309.23|0
1636374900000|2021-11-08 12:35:00|29313.29|29313.29|29318.74|29318.74|29322.28|29322.28|29312.8|29312.8|0
1636375200000|2021-11-08 12:40:00|29311.67|29311.67|29304.05|29304.05|29311.67|29311.67|29294.65|29294.65|0
1636375500000|2021-11-08 12:45:00|29300.52|29300.52|29293.21|29293.21|29300.52|29300.52|29282.24|29282.24|0
1636375800000|2021-11-08 12:50:00|29296.74|29296.74|29297.58|29297.58|29297.58|29297.58|29286.14|29286.14|0
1636376100000|2021-11-08 12:55:00|29294.05|29294.05|29285.49|29285.49|29294.05|29294.05|29285.49|29285.49|0
1636376400000|2021-11-08 13:00:00|29281.95|29281.95|29277.4|29277.4|29289.02|29289.02|29277.4|29277.4|0
1636376700000|2021-11-08 13:05:00|29280.94|29280.94|29285.92|29285.92|29285.92|29285.92|29270.33|29270.33|0
1636377000000|2021-11-08 13:10:00|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|0
1636377300000|2021-11-08 13:15:00|29281.78|29281.78|29268.97|29268.97|29282.02|29282.02|29260.82|29260.82|0
1636377600000|2021-11-08 13:20:00|29269.57|29269.57|29261.03|29261.03|29272.5|29272.5|29257.49|29257.49|0
1636377900000|2021-11-08 13:25:00|29268.1|29268.1|29260.31|29260.31|29273.97|29273.97|29259.83|29259.83|0
1636378200000|2021-11-08 13:30:00|29263.85|29263.85|29263.85|29263.85|29263.85|29263.85|29263.85|29263.85|0
1636378500000|2021-11-08 13:35:00|29260.31|29260.31|29256.24|29256.24|29260.31|29260.31|29252.83|29252.83|0
1636378800000|2021-11-08 13:40:00|29255.64|29255.64|29262.71|29262.71|29262.71|29262.71|29255.64|29255.64|0
1636379100000|2021-11-08 13:45:00|29262.3|29262.3|29259.97|29259.97|29264.1|29264.1|29259.37|29259.37|0
1636379400000|2021-11-08 13:50:00|29263.5|29263.5|29277.74|29277.74|29298.95|29298.95|29263.5|29263.5|0
1636379700000|2021-11-08 13:55:00|29281.27|29281.27|29288.34|29288.34|29288.34|29288.34|29267.74|29267.74|0
1636380000000|2021-11-08 14:00:00|29291.88|29291.88|29279.16|29279.16|29299.55|29299.55|29275.63|29275.63|0
1636380300000|2021-11-08 14:05:00|29282.7|29282.7|29263.6|29263.6|29282.7|29282.7|29263.6|29263.6|0
1636380600000|2021-11-08 14:10:00|29264.2|29264.2|29275.65|29275.65|29285.65|29285.65|29264.2|29264.2|0
1636380900000|2021-11-08 14:15:00|29272.11|29272.11|29275.65|29275.65|29275.65|29275.65|29268.58|29268.58|0
1636381200000|2021-11-08 14:20:00|29272.11|29272.11|29259.41|29259.41|29272.11|29272.11|29245.68|29245.68|0
1636381500000|2021-11-08 14:25:00|29262.95|29262.95|29263.4|29263.4|29266.24|29266.24|29259.17|29259.17|0
1636381800000|2021-11-08 14:30:00|29259.87|29259.87|29243.4|29243.4|29265.81|29265.81|29239.86|29239.86|0
1636382100000|2021-11-08 14:35:00|29236.33|29236.33|29217.54|29217.54|29251.31|29251.31|29214.01|29214.01|0
1636382400000|2021-11-08 14:40:00|29221.07|29221.07|29216.29|29216.29|29221.07|29221.07|29199.87|29199.87|0
1636382700000|2021-11-08 14:45:00|29212.75|29212.75|29186.76|29186.76|29223.43|29223.43|29175.68|29175.68|0
1636383000000|2021-11-08 14:50:00|29186.16|29186.16|29141.22|29141.22|29194.43|29194.43|29141.22|29141.22|0
1636383300000|2021-11-08 14:55:00|29140.74|29140.74|29187.46|29187.46|29187.46|29187.46|29140.25|29140.25|0
1636383600000|2021-11-08 15:00:00|29198.06|29198.06|29177.41|29177.41|29210.67|29210.67|29177.41|29177.41|0
1636383900000|2021-11-08 15:05:00|29180.95|29180.95|29150.6|29150.6|29183.66|29183.66|29143.53|29143.53|0
1636384200000|2021-11-08 15:10:00|29143.53|29143.53|29154.54|29154.54|29165.14|29165.14|29136.87|29136.87|0
1636384500000|2021-11-08 15:15:00|29154.95|29154.95|29145.07|29145.07|29162.26|29162.26|29127.4|29127.4|0
1636384800000|2021-11-08 15:20:00|29141.54|29141.54|29146.27|29146.27|29158.8|29158.8|29141.13|29141.13|0
1636385100000|2021-11-08 15:25:00|29145.67|29145.67|29097.81|29097.81|29145.67|29145.67|29097.81|29097.81|0
1636385400000|2021-11-08 15:30:00|29094.28|29094.28|29144.73|29144.73|29144.73|29144.73|29093.63|29093.63|0
1636385700000|2021-11-08 15:35:00|29141.19|29141.19|29105.14|29105.14|29141.19|29141.19|29105.14|29105.14|0
1636386000000|2021-11-08 15:40:00|29108.68|29108.68|29073.52|29073.52|29108.68|29108.68|29060.03|29060.03|0
1636386300000|2021-11-08 15:45:00|29077.06|29077.06|29055.85|29055.85|29080.59|29080.59|29048.78|29048.78|0
1636386600000|2021-11-08 15:50:00|29052.31|29052.31|29064.05|29064.05|29067.58|29067.58|29047.58|29047.58|0
1636386900000|2021-11-08 15:55:00|29060.51|29060.51|29073.04|29073.04|29080.28|29080.28|29056.98|29056.98|0
1636387200000|2021-11-08 16:00:00|29069.51|29069.51|29077.78|29077.78|29077.78|29077.78|29062.44|29062.44|0
1636387500000|2021-11-08 16:05:00|29074.24|29074.24|29073.04|29073.04|29079.39|29079.39|29059.31|29059.31|0
1636387800000|2021-11-08 16:10:00|29073.64|29073.64|29040.99|29040.99|29073.64|29073.64|29022.11|29022.11|0
1636388100000|2021-11-08 16:15:00|29044.52|29044.52|29050.39|29050.39|29057.46|29057.46|29040.74|29040.74|0
1636388400000|2021-11-08 16:20:00|29046.85|29046.85|29030.69|29030.69|29057.46|29057.46|29027.16|29027.16|0
1636388700000|2021-11-08 16:25:00|29037.76|29037.76|29051.11|29051.11|29067.54|29067.54|29037.45|29037.45|0
1636445700000|2021-11-09 08:15:00|29063.72|29063.72|29060.66|29060.66|29094.81|29094.81|29057.13|29057.13|0
1636446000000|2021-11-09 08:20:00|29061.39|29061.39|29116.14|29116.14|29117.76|29117.76|29059.11|29059.11|0
1636446300000|2021-11-09 08:25:00|29112.61|29112.61|29052.13|29052.13|29112.61|29112.61|29052.13|29052.13|0
1636446600000|2021-11-09 08:30:00|29059.2|29059.2|29087.7|29087.7|29087.7|29087.7|29059.2|29059.2|0
1636446900000|2021-11-09 08:35:00|29080.63|29080.63|29078.3|29078.3|29087.7|29087.7|29070.03|29070.03|0
1636447200000|2021-11-09 08:40:00|29078.9|29078.9|29073.27|29073.27|29085.97|29085.97|29070.63|29070.63|0
1636447500000|2021-11-09 08:45:00|29072.86|29072.86|29056.68|29056.68|29081.66|29081.66|29052.54|29052.54|0
1636447800000|2021-11-09 08:50:00|29060.21|29060.21|29049.61|29049.61|29063.74|29063.74|29049.61|29049.61|0
1636448100000|2021-11-09 08:55:00|29053.14|29053.14|29056.57|29056.57|29060.93|29060.93|29043.25|29043.25|0
1636448400000|2021-11-09 09:00:00|29045.97|29045.97|29051.24|29051.24|29063.04|29063.04|29044.77|29044.77|0
1636448700000|2021-11-09 09:05:00|29037.1|29037.1|29043.76|29043.76|29044.17|29044.17|29037.1|29037.1|0
1636449000000|2021-11-09 09:10:00|29036.69|29036.69|29027.62|29027.62|29041.36|29041.36|29027.62|29027.62|0
1636449300000|2021-11-09 09:15:00|29031.16|29031.16|29051.69|29051.69|29055.71|29055.71|29031.16|29031.16|0
1636449600000|2021-11-09 09:20:00|29050.96|29050.96|29041.87|29041.87|29050.96|29050.96|29032.09|29032.09|0
1636449900000|2021-11-09 09:25:00|29038.34|29038.34|29033.55|29033.55|29038.34|29038.34|29008.25|29008.25|0
1636450200000|2021-11-09 09:30:00|29033.96|29033.96|29049.71|29049.71|29062.24|29062.24|29033.96|29033.96|0
1636450500000|2021-11-09 09:35:00|29049.11|29049.11|29055.94|29055.94|29059.48|29059.48|29044.13|29044.13|0
1636450800000|2021-11-09 09:40:00|29063.01|29063.01|29043.12|29043.12|29063.01|29063.01|29039.59|29039.59|0
1636451100000|2021-11-09 09:45:00|29042.52|29042.52|29066.6|29066.6|29066.6|29066.6|29038.99|29038.99|0
1636451400000|2021-11-09 09:50:00|29063.06|29063.06|29053.7|29053.7|29073.18|29073.18|29053.7|29053.7|0
1636451700000|2021-11-09 09:55:00|29050.17|29050.17|29057.72|29057.72|29072.1|29072.1|29050.17|29050.17|0
1636452000000|2021-11-09 10:00:00|29058.68|29058.68|29047.48|29047.48|29061.62|29061.62|29047.48|29047.48|0
1636452300000|2021-11-09 10:05:00|29043.94|29043.94|29060.1|29060.1|29065.15|29065.15|29043.94|29043.94|0
1636452600000|2021-11-09 10:10:00|29060.51|29060.51|29053.08|29053.08|29064.89|29064.89|29053.08|29053.08|0
1636452900000|2021-11-09 10:15:00|29057.34|29057.34|29062.51|29062.51|29067.24|29067.24|29049.57|29049.57|0
1636453200000|2021-11-09 10:20:00|29058.97|29058.97|29041.11|29041.11|29058.97|29058.97|29033.03|29033.03|0
1636453500000|2021-11-09 10:25:00|29042.31|29042.31|29048.07|29048.07|29048.56|29048.56|29038.77|29038.77|0
1636453800000|2021-11-09 10:30:00|29062.21|29062.21|29067.27|29067.27|29074.02|29074.02|29059.28|29059.28|0
1636454100000|2021-11-09 10:35:00|29070.81|29070.81|29076.14|29076.14|29076.14|29076.14|29067.27|29067.27|0
1636454400000|2021-11-09 10:40:00|29072.61|29072.61|29091.7|29091.7|29113.64|29113.64|29068.47|29068.47|0
1636454700000|2021-11-09 10:45:00|29077.56|29077.56|29062.96|29062.96|29077.56|29077.56|29048.65|29048.65|0
1636455000000|2021-11-09 10:50:00|29066.49|29066.49|29142.41|29142.41|29142.41|29142.41|29066.49|29066.49|0
1636455300000|2021-11-09 10:55:00|29138.88|29138.88|29108.8|29108.8|29138.88|29138.88|29108.8|29108.8|0
1636455600000|2021-11-09 11:00:00|29105.26|29105.26|29085.78|29085.78|29105.26|29105.26|29082.25|29082.25|0
1636455900000|2021-11-09 11:05:00|29082.25|29082.25|29082.25|29082.25|29085.78|29085.78|29078.71|29078.71|0
1636456200000|2021-11-09 11:10:00|29083.45|29083.45|29085.4|29085.4|29089.32|29089.32|29078.71|29078.71|0
1636456500000|2021-11-09 11:15:00|29085.81|29085.81|29120.46|29120.46|29120.46|29120.46|29085.21|29085.21|0
1636456800000|2021-11-09 11:20:00|29127.53|29127.53|29113.88|29113.88|29131.31|29131.31|29110.34|29110.34|0
1636457100000|2021-11-09 11:25:00|29124.48|29124.48|29119.98|29119.98|29128.02|29128.02|29105.84|29105.84|0
1636457400000|2021-11-09 11:30:00|29123.51|29123.51|29144.84|29144.84|29144.84|29144.84|29123.03|29123.03|0
1636457700000|2021-11-09 11:35:00|29146.04|29146.04|29148.3|29148.3|29156.89|29156.89|29139.21|29139.21|0
1636458000000|2021-11-09 11:40:00|29144.77|29144.77|29117.13|29117.13|29144.77|29144.77|29110.79|29110.79|0
1636458300000|2021-11-09 11:45:00|29115.9|29115.9|29116.5|29116.5|29123.57|29123.57|29112.37|29112.37|0
1636458600000|2021-11-09 11:50:00|29121.05|29121.05|29111.05|29111.05|29122.25|29122.25|29106.91|29106.91|0
1636458900000|2021-11-09 11:55:00|29103.98|29103.98|29115.19|29115.19|29115.19|29115.19|29103.98|29103.98|0
1636459200000|2021-11-09 12:00:00|29108.12|29108.12|29113.99|29113.99|29118.72|29118.72|29108.12|29108.12|0
1636459500000|2021-11-09 12:05:00|29110.45|29110.45|29110.45|29110.45|29110.45|29110.45|29103.38|29103.38|0
1636459800000|2021-11-09 12:10:00|29106.92|29106.92|29102.32|29102.32|29114.59|29114.59|29102.32|29102.32|0
1636460100000|2021-11-09 12:15:00|29098.78|29098.78|29113.41|29113.41|29113.41|29113.41|29091.71|29091.71|0
1636460400000|2021-11-09 12:20:00|29106.34|29106.34|29095.73|29095.73|29106.34|29106.34|29085.13|29085.13|0
1636460700000|2021-11-09 12:25:00|29092.2|29092.2|29084.6|29084.6|29095.8|29095.8|29084.6|29084.6|0
1636461000000|2021-11-09 12:30:00|29085.2|29085.2|29087.17|29087.17|29092.51|29092.51|29084.6|29084.6|0
1636461300000|2021-11-09 12:35:00|29090.71|29090.71|29090.11|29090.11|29097.78|29097.78|29075.97|29075.97|0
1636461600000|2021-11-09 12:40:00|29089.51|29089.51|29083.04|29083.04|29089.51|29089.51|29082.44|29082.44|0
1636461900000|2021-11-09 12:45:00|29079.5|29079.5|29063.56|29063.56|29079.5|29079.5|29056.08|29056.08|0
1636462200000|2021-11-09 12:50:00|29064.16|29064.16|29065.36|29065.36|29070.63|29070.63|29063.56|29063.56|0
1636462500000|2021-11-09 12:55:00|29068.9|29068.9|29068.41|29068.41|29068.9|29068.9|29064.76|29064.76|0
1636462800000|2021-11-09 13:00:00|29068|29068|29063.14|29063.14|29068|29068|29051.94|29051.94|0
1636463100000|2021-11-09 13:05:00|29056.07|29056.07|29059.61|29059.61|29063.14|29063.14|29056.07|29056.07|0
1636463400000|2021-11-09 13:10:00|29060.21|29060.21|29046.31|29046.31|29060.93|29060.93|29046.31|29046.31|0
1636463700000|2021-11-09 13:15:00|29045.71|29045.71|29070.86|29070.86|29073.99|29073.99|29045.71|29045.71|0
1636464000000|2021-11-09 13:20:00|29071.46|29071.46|29083.03|29083.03|29085.85|29085.85|29071.46|29071.46|0
1636464300000|2021-11-09 13:25:00|29086.56|29086.56|29057.32|29057.32|29090.1|29090.1|29057.08|29057.08|0
1636464600000|2021-11-09 13:30:00|29060.86|29060.86|29079.49|29079.49|29079.49|29079.49|29057.08|29057.08|0
1636464900000|2021-11-09 13:35:00|29080.09|29080.09|29095.44|29095.44|29095.44|29095.44|29080.09|29080.09|0
1636465200000|2021-11-09 13:40:00|29102.51|29102.51|29123.11|29123.11|29123.11|29123.11|29102.51|29102.51|0
1636465500000|2021-11-09 13:45:00|29122.7|29122.7|29106.86|29106.86|29122.7|29122.7|29104.43|29104.43|0
1636465800000|2021-11-09 13:50:00|29110.4|29110.4|29129.62|29129.62|29136.44|29136.44|29110.4|29110.4|0
1636466100000|2021-11-09 13:55:00|29130.22|29130.22|29137.4|29137.4|29142.02|29142.02|29119.13|29119.13|0
1636466400000|2021-11-09 14:00:00|29140.94|29140.94|29144.79|29144.79|29177.01|29177.01|29140.94|29140.94|0
1636466700000|2021-11-09 14:05:00|29144.19|29144.19|29161.61|29161.61|29162.81|29162.81|29140.65|29140.65|0
1636467000000|2021-11-09 14:10:00|29168.68|29168.68|29147.3|29147.3|29168.68|29168.68|29147.06|29147.06|0
1636467300000|2021-11-09 14:15:00|29143.77|29143.77|29132.88|29132.88|29147.3|29147.3|29132.88|29132.88|0
1636467600000|2021-11-09 14:20:00|29139.95|29139.95|29127.72|29127.72|29140.92|29140.92|29124.38|29124.38|0
1636467900000|2021-11-09 14:25:00|29134.79|29134.79|29137.1|29137.1|29137.1|29137.1|29123.37|29123.37|0
1636468200000|2021-11-09 14:30:00|29133.56|29133.56|29141.6|29141.6|29146.69|29146.69|29111.3|29111.3|0
1636468500000|2021-11-09 14:35:00|29141.84|29141.84|29071.04|29071.04|29141.84|29141.84|29060.44|29060.44|0
1636468800000|2021-11-09 14:40:00|29063.97|29063.97|29079.36|29079.36|29096.92|29096.92|29063.97|29063.97|0
1636469100000|2021-11-09 14:45:00|29082.9|29082.9|29097.21|29097.21|29098.41|29098.41|29068.33|29068.33|0
1636469400000|2021-11-09 14:50:00|29093.67|29093.67|29124.04|29124.04|29127.58|29127.58|29089.01|29089.01|0
1636469700000|2021-11-09 14:55:00|29120.51|29120.51|29120.35|29120.35|29142.75|29142.75|29113.19|29113.19|0
1636470000000|2021-11-09 15:00:00|29113.28|29113.28|29095.61|29095.61|29129.11|29129.11|29095.61|29095.61|0
1636470300000|2021-11-09 15:05:00|29088.54|29088.54|29105.26|29105.26|29124.83|29124.83|29085.01|29085.01|0
1636470600000|2021-11-09 15:10:00|29112.33|29112.33|29063.43|29063.43|29130|29130|29063.43|29063.43|0
1636470900000|2021-11-09 15:15:00|29062.83|29062.83|29089.19|29089.19|29089.19|29089.19|29062.23|29062.23|0
1636471200000|2021-11-09 15:20:00|29092.72|29092.72|29109.92|29109.92|29113.45|29113.45|29083.56|29083.56|0
1636471500000|2021-11-09 15:25:00|29099.31|29099.31|29070.31|29070.31|29102.85|29102.85|29070.31|29070.31|0
1636471800000|2021-11-09 15:30:00|29073.84|29073.84|29068.14|29068.14|29081.32|29081.32|29055.74|29055.74|0
1636472100000|2021-11-09 15:35:00|29064.61|29064.61|29055.52|29055.52|29071.27|29071.27|29055.52|29055.52|0
1636472400000|2021-11-09 15:40:00|29056.12|29056.12|29057.03|29057.03|29061.09|29061.09|29047.03|29047.03|0
1636472700000|2021-11-09 15:45:00|29053.5|29053.5|29082.79|29082.79|29082.79|29082.79|29039.96|29039.96|0
1636473000000|2021-11-09 15:50:00|29082.54|29082.54|29047.8|29047.8|29082.54|29082.54|29047.8|29047.8|0
1636473300000|2021-11-09 15:55:00|29048.4|29048.4|29055.13|29055.13|29055.71|29055.71|29041.08|29041.08|0
1636473600000|2021-11-09 16:00:00|29054.53|29054.53|29049.43|29049.43|29056.93|29056.93|29045.9|29045.9|0
1636473900000|2021-11-09 16:05:00|29049.19|29049.19|29043.85|29043.85|29049.19|29049.19|29037.98|29037.98|0
1636474200000|2021-11-09 16:10:00|29044.09|29044.09|29035.12|29035.12|29044.09|29044.09|29028.05|29028.05|0
1636474500000|2021-11-09 16:15:00|29035.72|29035.72|29039.39|29039.39|29039.39|29039.39|29028.41|29028.41|0
1636474800000|2021-11-09 16:20:00|29040|29040|29042.06|29042.06|29050.79|29050.79|29034.44|29034.44|0
1636475100000|2021-11-09 16:25:00|29042.47|29042.47|29053.15|29053.15|29058.49|29058.49|29029.36|29029.36|0
1636532100000|2021-11-10 08:15:00|28968.44|28968.44|29038.01|29038.01|29038.01|29038.01|28968.44|28968.44|0
1636532400000|2021-11-10 08:20:00|29039.46|29039.46|29096.97|29096.97|29109.9|29109.9|29017.05|29017.05|0
1636532700000|2021-11-10 08:25:00|29086.36|29086.36|29126.88|29126.88|29132.26|29132.26|29079.29|29079.29|0
1636533000000|2021-11-10 08:30:00|29126.28|29126.28|29100.46|29100.46|29159.29|29159.29|29100.46|29100.46|0
1636533300000|2021-11-10 08:35:00|29098.82|29098.82|29092.96|29092.96|29110.03|29110.03|29081.15|29081.15|0
1636533600000|2021-11-10 08:40:00|29093.56|29093.56|29132.28|29132.28|29160.44|29160.44|29093.56|29093.56|0
1636533900000|2021-11-10 08:45:00|29131.08|29131.08|29087.67|29087.67|29131.68|29131.68|29075.93|29075.93|0
1636534200000|2021-11-10 08:50:00|29084.14|29084.14|29088.84|29088.84|29112.82|29112.82|29080.04|29080.04|0
1636534500000|2021-11-10 08:55:00|29092.38|29092.38|29107.72|29107.72|29107.72|29107.72|29085.31|29085.31|0
1636534800000|2021-11-10 09:00:00|29106.52|29106.52|29119.22|29119.22|29137.83|29137.83|29095.91|29095.91|0
1636535100000|2021-11-10 09:05:00|29118.01|29118.01|29114.15|29114.15|29144.83|29144.83|29110.61|29110.61|0
1636535400000|2021-11-10 09:10:00|29110.61|29110.61|29111.29|29111.29|29118.36|29118.36|29092.31|29092.31|0
1636535700000|2021-11-10 09:15:00|29111.89|29111.89|29138.27|29138.27|29138.27|29138.27|29111.89|29111.89|0
1636536000000|2021-11-10 09:20:00|29148.88|29148.88|29150.71|29150.71|29154.24|29154.24|29131.42|29131.42|0
1636536300000|2021-11-10 09:25:00|29154.24|29154.24|29191.62|29191.62|29192.03|29192.03|29147.17|29147.17|0
1636536600000|2021-11-10 09:30:00|29191.02|29191.02|29165.31|29165.31|29201.43|29201.43|29165.31|29165.31|0
1636536900000|2021-11-10 09:35:00|29161.78|29161.78|29172.07|29172.07|29176.93|29176.93|29160.58|29160.58|0
1636537200000|2021-11-10 09:40:00|29175.61|29175.61|29184.07|29184.07|29184.07|29184.07|29172.27|29172.27|0
1636537500000|2021-11-10 09:45:00|29184.67|29184.67|29182.65|29182.65|29185.64|29185.64|29175.58|29175.58|0
1636537800000|2021-11-10 09:50:00|29196.79|29196.79|29228.29|29228.29|29254.77|29254.77|29196.79|29196.79|0
1636538100000|2021-11-10 09:55:00|29235.36|29235.36|29274.22|29274.22|29282.52|29282.52|29228.29|29228.29|0
1636538400000|2021-11-10 10:00:00|29275.04|29275.04|29237.07|29237.07|29278.57|29278.57|29222.93|29222.93|0
1636538700000|2021-11-10 10:05:00|29230|29230|29230.79|29230.79|29236.85|29236.85|29222.71|29222.71|0
1636539000000|2021-11-10 10:10:00|29252|29252|29247.98|29247.98|29252|29252|29243.92|29243.92|0
1636539300000|2021-11-10 10:15:00|29258.58|29258.58|29208.69|29208.69|29258.58|29258.58|29204.55|29204.55|0
1636539600000|2021-11-10 10:20:00|29219.29|29219.29|29227.45|29227.45|29227.45|29227.45|29219.29|29219.29|0
1636539900000|2021-11-10 10:25:00|29230.98|29230.98|29228.87|29228.87|29242.19|29242.19|29228.05|29228.05|0
1636540200000|2021-11-10 10:30:00|29225.33|29225.33|29216.22|29216.22|29239.47|29239.47|29215.98|29215.98|0
1636540500000|2021-11-10 10:35:00|29216.82|29216.82|29226.82|29226.82|29241.56|29241.56|29216.22|29216.22|0
1636540800000|2021-11-10 10:40:00|29219.75|29219.75|29219.94|29219.94|29223.48|29223.48|29215.81|29215.81|0
1636541100000|2021-11-10 10:45:00|29209.34|29209.34|29155.48|29155.48|29209.34|29209.34|29152.3|29152.3|0
1636541400000|2021-11-10 10:50:00|29151.94|29151.94|29154.27|29154.27|29158.41|29158.41|29144.87|29144.87|0
1636541700000|2021-11-10 10:55:00|29153.67|29153.67|29158.53|29158.53|29168.29|29168.29|29153.67|29153.67|0
1636542000000|2021-11-10 11:00:00|29155|29155|29143.62|29143.62|29155|29155|29140.86|29140.86|0
1636542300000|2021-11-10 11:05:00|29140.09|29140.09|29168.78|29168.78|29168.78|29168.78|29133.02|29133.02|0
1636542600000|2021-11-10 11:10:00|29182.92|29182.92|29208.26|29208.26|29208.86|29208.86|29182.92|29182.92|0
1636542900000|2021-11-10 11:15:00|29208.86|29208.86|29207.11|29207.11|29217.16|29217.16|29202.95|29202.95|0
1636543200000|2021-11-10 11:20:00|29217.72|29217.72|29204.11|29204.11|29217.72|29217.72|29204.11|29204.11|0
1636543500000|2021-11-10 11:25:00|29204.71|29204.71|29200.45|29200.45|29221.25|29221.25|29200.45|29200.45|0
1636543800000|2021-11-10 11:30:00|29201.05|29201.05|29232.92|29232.92|29246.82|29246.82|29201.05|29201.05|0
1636544100000|2021-11-10 11:35:00|29225.85|29225.85|29184.75|29184.75|29225.85|29225.85|29184.75|29184.75|0
1636544400000|2021-11-10 11:40:00|29188.29|29188.29|29198.29|29198.29|29202.43|29202.43|29188.29|29188.29|0
1636544700000|2021-11-10 11:45:00|29197.69|29197.69|29146.42|29146.42|29197.69|29197.69|29146.42|29146.42|0
1636545000000|2021-11-10 11:50:00|29142.88|29142.88|29108.79|29108.79|29142.88|29142.88|29108.79|29108.79|0
1636545300000|2021-11-10 11:55:00|29115.86|29115.86|29132.93|29132.93|29139.39|29139.39|29105.66|29105.66|0
1636545600000|2021-11-10 12:00:00|29129.39|29129.39|29131.12|29131.12|29143.53|29143.53|29125.25|29125.25|0
1636545900000|2021-11-10 12:05:00|29141.73|29141.73|29177.83|29177.83|29188.43|29188.43|29141.73|29141.73|0
1636546200000|2021-11-10 12:10:00|29167.22|29167.22|29176.27|29176.27|29176.27|29176.27|29155.06|29155.06|0
1636546500000|2021-11-10 12:15:00|29183.34|29183.34|29199.28|29199.28|29199.28|29199.28|29183.34|29183.34|0
1636546800000|2021-11-10 12:20:00|29200.48|29200.48|29166.33|29166.33|29221.5|29221.5|29155.73|29155.73|0
1636547100000|2021-11-10 12:25:00|29169.87|29169.87|29149.5|29149.5|29171.91|29171.91|29143.63|29143.63|0
1636547400000|2021-11-10 12:30:00|29156.57|29156.57|29145.2|29145.2|29156.57|29156.57|29134.35|29134.35|0
1636547700000|2021-11-10 12:35:00|29148.73|29148.73|29161.07|29161.07|29162.27|29162.27|29148.13|29148.13|0
1636548000000|2021-11-10 12:40:00|29168.14|29168.14|29153.33|29153.33|29168.14|29168.14|29153.09|29153.09|0
1636548300000|2021-11-10 12:45:00|29153.93|29153.93|29150.59|29150.59|29165.13|29165.13|29149.79|29149.79|0
1636548600000|2021-11-10 12:50:00|29157.65|29157.65|29174.13|29174.13|29177.06|29177.06|29154.12|29154.12|0
1636548900000|2021-11-10 12:55:00|29170.59|29170.59|29170.59|29170.59|29171.19|29171.19|29163.52|29163.52|0
1636549200000|2021-11-10 13:00:00|29167.06|29167.06|29206.54|29206.54|29210.08|29210.08|29167.06|29167.06|0
1636549500000|2021-11-10 13:05:00|29210.08|29210.08|29213.03|29213.03|29235.06|29235.06|29210.08|29210.08|0
1636549800000|2021-11-10 13:10:00|29213.64|29213.64|29210.7|29210.7|29225.44|29225.44|29210.7|29210.7|0
1636550100000|2021-11-10 13:15:00|29207.17|29207.17|29202.84|29202.84|29211.11|29211.11|29192.24|29192.24|0
1636550400000|2021-11-10 13:20:00|29213.44|29213.44|29252.5|29252.5|29252.5|29252.5|29213.44|29213.44|0
1636550700000|2021-11-10 13:25:00|29248.96|29248.96|29252.25|29252.25|29269.93|29269.93|29247.52|29247.52|0
1636551000000|2021-11-10 13:30:00|29248.72|29248.72|29243.26|29243.26|29250.93|29250.93|29222.36|29222.36|0
1636551300000|2021-11-10 13:35:00|29236.19|29236.19|29223.9|29223.9|29236.19|29236.19|29219.77|29219.77|0
1636551600000|2021-11-10 13:40:00|29224.31|29224.31|29210.77|29210.77|29233.18|29233.18|29210.17|29210.17|0
1636551900000|2021-11-10 13:45:00|29210.36|29210.36|29158.92|29158.92|29210.36|29210.36|29133.05|29133.05|0
1636552200000|2021-11-10 13:50:00|29158.68|29158.68|29185.66|29185.66|29192.73|29192.73|29136.65|29136.65|0
1636552500000|2021-11-10 13:55:00|29196.26|29196.26|29212.52|29212.52|29219.59|29219.59|29182.13|29182.13|0
1636552800000|2021-11-10 14:00:00|29205.45|29205.45|29183.28|29183.28|29205.45|29205.45|29167.93|29167.93|0
1636553100000|2021-11-10 14:05:00|29179.74|29179.74|29185.2|29185.2|29196.05|29196.05|29175.8|29175.8|0
1636553400000|2021-11-10 14:10:00|29195.8|29195.8|29170.58|29170.58|29195.8|29195.8|29159.25|29159.25|0
1636553700000|2021-11-10 14:15:00|29170.83|29170.83|29179.32|29179.32|29179.92|29179.92|29153.15|29153.15|0
1636554000000|2021-11-10 14:20:00|29175.78|29175.78|29175.13|29175.13|29182.85|29182.85|29168.06|29168.06|0
1636554300000|2021-11-10 14:25:00|29175.73|29175.73|29176.82|29176.82|29183.04|29183.04|29166.21|29166.21|0
1636554600000|2021-11-10 14:30:00|29173.28|29173.28|29232.36|29232.36|29254.77|29254.77|29169.75|29169.75|0
1636554900000|2021-11-10 14:35:00|29235.9|29235.9|29263.58|29263.58|29271.85|29271.85|29225.29|29225.29|0
1636555200000|2021-11-10 14:40:00|29267.11|29267.11|29242.53|29242.53|29272.26|29272.26|29239|29239|0
1636555500000|2021-11-10 14:45:00|29239|29239|29242.73|29242.73|29250.21|29250.21|29222.12|29222.12|0
1636555800000|2021-11-10 14:50:00|29235.66|29235.66|29260.64|29260.64|29260.64|29260.64|29235.66|29235.66|0
1636556100000|2021-11-10 14:55:00|29261.24|29261.24|29260.86|29260.86|29264.78|29264.78|29238.83|29238.83|0
1636556400000|2021-11-10 15:00:00|29267.93|29267.93|29239.24|29239.24|29276.2|29276.2|29231.76|29231.76|0
1636556700000|2021-11-10 15:05:00|29238.64|29238.64|29228.8|29228.8|29246.72|29246.72|29217.6|29217.6|0
1636557000000|2021-11-10 15:10:00|29228.2|29228.2|29266.78|29266.78|29266.78|29266.78|29206.99|29206.99|0
1636557300000|2021-11-10 15:15:00|29270.31|29270.31|29243.79|29243.79|29270.31|29270.31|29243.41|29243.41|0
1636557600000|2021-11-10 15:20:00|29240.25|29240.25|29289.19|29289.19|29292.12|29292.12|29240.25|29240.25|0
1636557900000|2021-11-10 15:25:00|29288.95|29288.95|29271.32|29271.32|29288.95|29288.95|29256.7|29256.7|0
1636558200000|2021-11-10 15:30:00|29270.91|29270.91|29277.57|29277.57|29277.98|29277.98|29263.84|29263.84|0
1636558500000|2021-11-10 15:35:00|29274.04|29274.04|29315.54|29315.54|29315.54|29315.54|29274.04|29274.04|0
1636558800000|2021-11-10 15:40:00|29319.08|29319.08|29288.59|29288.59|29319.08|29319.08|29276.97|29276.97|0
1636559100000|2021-11-10 15:45:00|29289.19|29289.19|29279.88|29279.88|29297.08|29297.08|29268.32|29268.32|0
1636559400000|2021-11-10 15:50:00|29279.28|29279.28|29285.34|29285.34|29288.88|29288.88|29263.94|29263.94|0
1636559700000|2021-11-10 15:55:00|29288.88|29288.88|29300.68|29300.68|29302.41|29302.41|29288.88|29288.88|0
1636560000000|2021-11-10 16:00:00|29304.22|29304.22|29269.37|29269.37|29319.73|29319.73|29269.37|29269.37|0
1636560300000|2021-11-10 16:05:00|29272.91|29272.91|29267.35|29267.35|29283.3|29283.3|29260.57|29260.57|0
1636560600000|2021-11-10 16:10:00|29266.75|29266.75|29266.58|29266.58|29272.09|29272.09|29253.21|29253.21|0
1636560900000|2021-11-10 16:15:00|29265.98|29265.98|29268.58|29268.58|29273.05|29273.05|29255.38|29255.38|0
1636561200000|2021-11-10 16:20:00|29269.18|29269.18|29239.34|29239.34|29272.71|29272.71|29239.34|29239.34|0
1636561500000|2021-11-10 16:25:00|29235.8|29235.8|29271.8|29271.8|29271.8|29271.8|29226.21|29226.21|0
1636618500000|2021-11-11 08:15:00|29251.22|29251.22|29287.8|29287.8|29290.32|29290.32|29244.15|29244.15|0
1636618800000|2021-11-11 08:20:00|29289.6|29289.6|29284.85|29284.85|29296.06|29296.06|29274.01|29274.01|0
1636619100000|2021-11-11 08:25:00|29288.39|29288.39|29293.1|29293.1|29311.52|29311.52|29269.51|29269.51|0
1636619400000|2021-11-11 08:30:00|29291.9|29291.9|29295.73|29295.73|29296.14|29296.14|29285.36|29285.36|0
1636619700000|2021-11-11 08:35:00|29306.33|29306.33|29296.93|29296.93|29306.33|29306.33|29288.06|29288.06|0
1636620000000|2021-11-11 08:40:00|29321.67|29321.67|29322.96|29322.96|29338.72|29338.72|29312.36|29312.36|0
1636620300000|2021-11-11 08:45:00|29333.57|29333.57|29377.3|29377.3|29384.37|29384.37|29332.05|29332.05|0
1636620600000|2021-11-11 08:50:00|29378.12|29378.12|29400.94|29400.94|29435.88|29435.88|29378.12|29378.12|0
1636620900000|2021-11-11 08:55:00|29397.41|29397.41|29377.52|29377.52|29403.47|29403.47|29377.52|29377.52|0
1636621200000|2021-11-11 09:00:00|29384.59|29384.59|29404.83|29404.83|29408.37|29408.37|29384.59|29384.59|0
1636621500000|2021-11-11 09:05:00|29406.04|29406.04|29402.29|29402.29|29406.04|29406.04|29380.48|29380.48|0
1636621800000|2021-11-11 09:10:00|29398.76|29398.76|29368.46|29368.46|29398.76|29398.76|29368.46|29368.46|0
1636622100000|2021-11-11 09:15:00|29367.64|29367.64|29368.96|29368.96|29371.53|29371.53|29353.5|29353.5|0
1636622400000|2021-11-11 09:20:00|29369.69|29369.69|29357.87|29357.87|29379.08|29379.08|29357.87|29357.87|0
1636622700000|2021-11-11 09:25:00|29354.34|29354.34|29391.13|29391.13|29394.67|29394.67|29340.2|29340.2|0
1636623000000|2021-11-11 09:30:00|29394.67|29394.67|29387.53|29387.53|29408.74|29408.74|29387.53|29387.53|0
1636623300000|2021-11-11 09:35:00|29388.13|29388.13|29392.96|29392.96|29403.28|29403.28|29385.29|29385.29|0
1636623600000|2021-11-11 09:40:00|29392.36|29392.36|29396.25|29396.25|29400.03|29400.03|29388.82|29388.82|0
1636623900000|2021-11-11 09:45:00|29396.01|29396.01|29410.51|29410.51|29426.45|29426.45|29396.01|29396.01|0
1636624200000|2021-11-11 09:50:00|29406.97|29406.97|29415.13|29415.13|29426.33|29426.33|29404.4|29404.4|0
1636624500000|2021-11-11 09:55:00|29403.32|29403.32|29404.47|29404.47|29407.05|29407.05|29385.59|29385.59|0
1636624800000|2021-11-11 10:00:00|29400.94|29400.94|29437.49|29437.49|29437.49|29437.49|29400.33|29400.33|0
1636625100000|2021-11-11 10:05:00|29444.56|29444.56|29436.53|29436.53|29448.09|29448.09|29432.75|29432.75|0
1636625400000|2021-11-11 10:10:00|29443.6|29443.6|29428.97|29428.97|29447.13|29447.13|29421.9|29421.9|0
1636625700000|2021-11-11 10:15:00|29421.9|29421.9|29417.14|29417.14|29425.44|29425.44|29400.28|29400.28|0
1636626000000|2021-11-11 10:20:00|29420.67|29420.67|29387.24|29387.24|29420.67|29420.67|29377.12|29377.12|0
1636626300000|2021-11-11 10:25:00|29380.17|29380.17|29344.61|29344.61|29384.12|29384.12|29344.61|29344.61|0
1636626600000|2021-11-11 10:30:00|29344.36|29344.36|29350.04|29350.04|29350.04|29350.04|29339.44|29339.44|0
1636626900000|2021-11-11 10:35:00|29357.11|29357.11|29368.73|29368.73|29368.73|29368.73|29355.38|29355.38|0
1636627200000|2021-11-11 10:40:00|29372.26|29372.26|29377.25|29377.25|29380.78|29380.78|29372.26|29372.26|0
1636627500000|2021-11-11 10:45:00|29377.01|29377.01|29400.38|29400.38|29403.91|29403.91|29376.76|29376.76|0
1636627800000|2021-11-11 10:50:00|29396.84|29396.84|29426.92|29426.92|29433.99|29433.99|29392.9|29392.9|0
1636628100000|2021-11-11 10:55:00|29437.53|29437.53|29440.59|29440.59|29445.8|29445.8|29416.92|29416.92|0
1636628400000|2021-11-11 11:00:00|29437.05|29437.05|29413.15|29413.15|29440.59|29440.59|29409.62|29409.62|0
1636628700000|2021-11-11 11:05:00|29409.62|29409.62|29437.37|29437.37|29437.37|29437.37|29409.21|29409.21|0
1636629000000|2021-11-11 11:10:00|29433.83|29433.83|29439.23|29439.23|29441.51|29441.51|29430.3|29430.3|0
1636629300000|2021-11-11 11:15:00|29439.83|29439.83|29432.76|29432.76|29439.83|29439.83|29425.69|29425.69|0
1636629600000|2021-11-11 11:20:00|29436.3|29436.3|29407.37|29407.37|29436.3|29436.3|29407.37|29407.37|0
1636629900000|2021-11-11 11:25:00|29407.97|29407.97|29407.97|29407.97|29408.57|29408.57|29403.83|29403.83|0
1636630200000|2021-11-11 11:30:00|29408.57|29408.57|29408.98|29408.98|29416.53|29416.53|29408.29|29408.29|0
1636630500000|2021-11-11 11:35:00|29412.51|29412.51|29410.18|29410.18|29420.79|29420.79|29406.05|29406.05|0
1636630800000|2021-11-11 11:40:00|29403.11|29403.11|29411.91|29411.91|29412.51|29412.51|29399.58|29399.58|0
1636631100000|2021-11-11 11:45:00|29411.43|29411.43|29425.57|29425.57|29425.57|29425.57|29411.43|29411.43|0
1636631400000|2021-11-11 11:50:00|29424.97|29424.97|29437.99|29437.99|29440.46|29440.46|29424.97|29424.97|0
1636631700000|2021-11-11 11:55:00|29441.52|29441.52|29467.35|29467.35|29467.35|29467.35|29441.52|29441.52|0
1636632000000|2021-11-11 12:00:00|29463.82|29463.82|29468.31|29468.31|29471.85|29471.85|29459.44|29459.44|0
1636632300000|2021-11-11 12:05:00|29468.72|29468.72|29471.35|29471.35|29471.35|29471.35|29463.07|29463.07|0
1636632600000|2021-11-11 12:10:00|29471.76|29471.76|29474.09|29474.09|29474.09|29474.09|29467.02|29467.02|0
1636632900000|2021-11-11 12:15:00|29470.55|29470.55|29459.71|29459.71|29470.55|29470.55|29449.1|29449.1|0
1636633200000|2021-11-11 12:20:00|29456.17|29456.17|29449.1|29449.1|29456.17|29456.17|29442.03|29442.03|0
1636633500000|2021-11-11 12:25:00|29442.03|29442.03|29426.21|29426.21|29449.1|29449.1|29422.68|29422.68|0
1636633800000|2021-11-11 12:30:00|29422.68|29422.68|29411.85|29411.85|29422.68|29422.68|29404.78|29404.78|0
1636634100000|2021-11-11 12:35:00|29415.39|29415.39|29411.85|29411.85|29419.52|29419.52|29411.85|29411.85|0
1636634400000|2021-11-11 12:40:00|29415.39|29415.39|29418.32|29418.32|29425.39|29425.39|29414.79|29414.79|0
1636634700000|2021-11-11 12:45:00|29418.08|29418.08|29431.02|29431.02|29438.09|29438.09|29414.54|29414.54|0
1636635000000|2021-11-11 12:50:00|29423.95|29423.95|29415.92|29415.92|29423.95|29423.95|29405.31|29405.31|0
1636635300000|2021-11-11 12:55:00|29412.38|29412.38|29399.76|29399.76|29412.98|29412.98|29399.76|29399.76|0
1636635600000|2021-11-11 13:00:00|29400.36|29400.36|29407.43|29407.43|29407.43|29407.43|29393.29|29393.29|0
1636635900000|2021-11-11 13:05:00|29418.03|29418.03|29404.81|29404.81|29418.03|29418.03|29404.81|29404.81|0
1636636200000|2021-11-11 13:10:00|29405.41|29405.41|29394.8|29394.8|29412.48|29412.48|29394.8|29394.8|0
1636636500000|2021-11-11 13:15:00|29391.27|29391.27|29394.8|29394.8|29394.8|29394.8|29384.2|29384.2|0
1636636800000|2021-11-11 13:20:00|29395.4|29395.4|29395.21|29395.21|29395.81|29395.81|29377.32|29377.32|0
1636637100000|2021-11-11 13:25:00|29398.75|29398.75|29415.15|29415.15|29429.89|29429.89|29398.75|29398.75|0
1636637400000|2021-11-11 13:30:00|29414.91|29414.91|29380.28|29380.28|29414.91|29414.91|29380.28|29380.28|0
1636637700000|2021-11-11 13:35:00|29383.82|29383.82|29387.35|29387.35|29390.89|29390.89|29380.28|29380.28|0
1636638000000|2021-11-11 13:40:00|29390.89|29390.89|29411.26|29411.26|29414.79|29414.79|29390.89|29390.89|0
1636638300000|2021-11-11 13:45:00|29407.72|29407.72|29397.94|29397.94|29412.49|29412.49|29397.12|29397.12|0
1636638600000|2021-11-11 13:50:00|29401.47|29401.47|29398.37|29398.37|29405.01|29405.01|29393.99|29393.99|0
1636638900000|2021-11-11 13:55:00|29401.9|29401.9|29426.89|29426.89|29430.43|29430.43|29401.9|29401.9|0
1636639200000|2021-11-11 14:00:00|29423.36|29423.36|29411.55|29411.55|29427.49|29427.49|29411.55|29411.55|0
1636639500000|2021-11-11 14:05:00|29408.01|29408.01|29389.14|29389.14|29408.01|29408.01|29389.14|29389.14|0
1636639800000|2021-11-11 14:10:00|29392.67|29392.67|29392.67|29392.67|29399.74|29399.74|29385.6|29385.6|0
1636640100000|2021-11-11 14:15:00|29392.92|29392.92|29407.46|29407.46|29428.67|29428.67|29385.85|29385.85|0
1636640400000|2021-11-11 14:20:00|29411|29411|29408.42|29408.42|29415.74|29415.74|29407.46|29407.46|0
1636640700000|2021-11-11 14:25:00|29408.67|29408.67|29430.26|29430.26|29433.19|29433.19|29408.67|29408.67|0
1636641000000|2021-11-11 14:30:00|29426.72|29426.72|29385.44|29385.44|29426.72|29426.72|29371.3|29371.3|0
1636641300000|2021-11-11 14:35:00|29378.37|29378.37|29381.08|29381.08|29388.97|29388.97|29367.54|29367.54|0
1636641600000|2021-11-11 14:40:00|29377.55|29377.55|29389.28|29389.28|29389.47|29389.47|29363|29363|0
1636641900000|2021-11-11 14:45:00|29388.68|29388.68|29365.02|29365.02|29396.23|29396.23|29365.02|29365.02|0
1636642200000|2021-11-11 14:50:00|29368.55|29368.55|29356.34|29356.34|29376.82|29376.82|29349.27|29349.27|0
1636642500000|2021-11-11 14:55:00|29363.41|29363.41|29382.23|29382.23|29385.77|29385.77|29354|29354|0
1636642800000|2021-11-11 15:00:00|29385.77|29385.77|29421.24|29421.24|29431|29431|29378.45|29378.45|0
1636643100000|2021-11-11 15:05:00|29410.63|29410.63|29394.09|29394.09|29432.75|29432.75|29390.55|29390.55|0
1636643400000|2021-11-11 15:10:00|29397.62|29397.62|29387.21|29387.21|29401.16|29401.16|29376.41|29376.41|0
1636643700000|2021-11-11 15:15:00|29401.35|29401.35|29421.65|29421.65|29431.43|29431.43|29401.35|29401.35|0
1636644000000|2021-11-11 15:20:00|29428.72|29428.72|29462.77|29462.77|29465.08|29465.08|29428.72|29428.72|0
1636644300000|2021-11-11 15:25:00|29459.24|29459.24|29463.85|29463.85|29471.83|29471.83|29456.49|29456.49|0
1636644600000|2021-11-11 15:30:00|29467.38|29467.38|29466.97|29466.97|29474.04|29474.04|29463.44|29463.44|0
1636644900000|2021-11-11 15:35:00|29467.57|29467.57|29466.56|29466.56|29471.11|29471.11|29459.49|29459.49|0
1636645200000|2021-11-11 15:40:00|29466.8|29466.8|29474.16|29474.16|29474.16|29474.16|29453.07|29453.07|0
1636645500000|2021-11-11 15:45:00|29473.92|29473.92|29457.86|29457.86|29473.92|29473.92|29456.78|29456.78|0
1636645800000|2021-11-11 15:50:00|29461.4|29461.4|29453.02|29453.02|29465.53|29465.53|29443.5|29443.5|0
1636646100000|2021-11-11 15:55:00|29456.56|29456.56|29470.7|29470.7|29474.23|29474.23|29445.95|29445.95|0
1636646400000|2021-11-11 16:00:00|29471.3|29471.3|29466.15|29466.15|29471.3|29471.3|29459.49|29459.49|0
1636646700000|2021-11-11 16:05:00|29469.69|29469.69|29471.9|29471.9|29471.9|29471.9|29466.15|29466.15|0
1636647000000|2021-11-11 16:10:00|29468.36|29468.36|29496.23|29496.23|29506.84|29506.84|29468.36|29468.36|0
1636647300000|2021-11-11 16:15:00|29499.77|29499.77|29505.18|29505.18|29522.85|29522.85|29493.8|29493.8|0
1636647600000|2021-11-11 16:20:00|29501.64|29501.64|29480.43|29480.43|29502.24|29502.24|29473.36|29473.36|0
1636647900000|2021-11-11 16:25:00|29476.9|29476.9|29462.97|29462.97|29483.97|29483.97|29455.9|29455.9|0
1636704900000|2021-11-12 08:15:00|29457.32|29457.32|29436.77|29436.77|29462.36|29462.36|29436.17|29436.17|0
1636705200000|2021-11-12 08:20:00|29450.91|29450.91|29437.13|29437.13|29457.74|29457.74|29431.43|29431.43|0
1636705500000|2021-11-12 08:25:00|29433.6|29433.6|29466.01|29466.01|29466.01|29466.01|29432.99|29432.99|0
1636705800000|2021-11-12 08:30:00|29476.62|29476.62|29467.81|29467.81|29505.3|29505.3|29453.67|29453.67|0
1636706100000|2021-11-12 08:35:00|29474.88|29474.88|29460.25|29460.25|29474.88|29474.88|29453.18|29453.18|0
1636706400000|2021-11-12 08:40:00|29456.72|29456.72|29481.66|29481.66|29488.12|29488.12|29452.37|29452.37|0
1636706700000|2021-11-12 08:45:00|29485.19|29485.19|29446.19|29446.19|29485.19|29485.19|29446.19|29446.19|0
1636707000000|2021-11-12 08:50:00|29444.99|29444.99|29444.82|29444.82|29451.89|29451.89|29408.87|29408.87|0
1636707300000|2021-11-12 08:55:00|29446.02|29446.02|29433.33|29433.33|29446.02|29446.02|29415.05|29415.05|0
1636707600000|2021-11-12 09:00:00|29436.86|29436.86|29409.26|29409.26|29436.86|29436.86|29408.03|29408.03|0
1636707900000|2021-11-12 09:05:00|29426.94|29426.94|29435.81|29435.81|29446.41|29446.41|29426.94|29426.94|0
1636708200000|2021-11-12 09:10:00|29436.63|29436.63|29436.63|29436.63|29441.36|29441.36|29422.49|29422.49|0
1636708500000|2021-11-12 09:15:00|29437.23|29437.23|29443.89|29443.89|29447.42|29447.42|29429.75|29429.75|0
1636708800000|2021-11-12 09:20:00|29443.29|29443.29|29446|29446|29457.43|29457.43|29428.33|29428.33|0
1636709100000|2021-11-12 09:25:00|29445.18|29445.18|29493.21|29493.21|29493.21|29493.21|29441.65|29441.65|0
1636709400000|2021-11-12 09:30:00|29496.74|29496.74|29532.28|29532.28|29539.35|29539.35|29492.39|29492.39|0
1636709700000|2021-11-12 09:35:00|29528.75|29528.75|29536.64|29536.64|29536.64|29536.64|29510.47|29510.47|0
1636710000000|2021-11-12 09:40:00|29529.57|29529.57|29533.7|29533.7|29540.77|29540.77|29525.43|29525.43|0
1636710300000|2021-11-12 09:45:00|29533.29|29533.29|29517.95|29517.95|29539.76|29539.76|29517.35|29517.35|0
1636710600000|2021-11-12 09:50:00|29507.35|29507.35|29531.08|29531.08|29534.62|29534.62|29507.35|29507.35|0
1636710900000|2021-11-12 09:55:00|29530.48|29530.48|29515.21|29515.21|29530.48|29530.48|29514.73|29514.73|0
1636711200000|2021-11-12 10:00:00|29515.7|29515.7|29546.29|29546.29|29546.29|29546.29|29515.7|29515.7|0
1636711500000|2021-11-12 10:05:00|29542.76|29542.76|29582.95|29582.95|29582.95|29582.95|29542.76|29542.76|0
1636711800000|2021-11-12 10:10:00|29579.41|29579.41|29568.75|29568.75|29602.04|29602.04|29560.72|29560.72|0
1636712100000|2021-11-12 10:15:00|29565.22|29565.22|29593.41|29593.41|29593.82|29593.82|29545.93|29545.93|0
1636712400000|2021-11-12 10:20:00|29586.34|29586.34|29554.52|29554.52|29589.87|29589.87|29547.45|29547.45|0
1636712700000|2021-11-12 10:25:00|29550.99|29550.99|29558.47|29558.47|29573.21|29573.21|29550.99|29550.99|0
1636713000000|2021-11-12 10:30:00|29557.87|29557.87|29593.29|29593.29|29603.9|29603.9|29554.33|29554.33|0
1636713300000|2021-11-12 10:35:00|29592.57|29592.57|29574.29|29574.29|29603.77|29603.77|29574.29|29574.29|0
1636713600000|2021-11-12 10:40:00|29567.22|29567.22|29570.76|29570.76|29577.83|29577.83|29563.69|29563.69|0
1636713900000|2021-11-12 10:45:00|29574.29|29574.29|29559.55|29559.55|29581.36|29581.36|29553.08|29553.08|0
1636714200000|2021-11-12 10:50:00|29552.48|29552.48|29570.87|29570.87|29570.87|29570.87|29552.48|29552.48|0
1636714500000|2021-11-12 10:55:00|29577.94|29577.94|29587.67|29587.67|29587.67|29587.67|29572.64|29572.64|0
1636714800000|2021-11-12 11:00:00|29586.47|29586.47|29570|29570|29586.47|29586.47|29565.26|29565.26|0
1636715100000|2021-11-12 11:05:00|29566.46|29566.46|29555.33|29555.33|29567.67|29567.67|29553.53|29553.53|0
1636715400000|2021-11-12 11:10:00|29558.86|29558.86|29573.82|29573.82|29577.36|29577.36|29558.86|29558.86|0
1636715700000|2021-11-12 11:15:00|29584.43|29584.43|29579.04|29579.04|29584.43|29584.43|29571.73|29571.73|0
1636716000000|2021-11-12 11:20:00|29582.57|29582.57|29593.59|29593.59|29593.59|29593.59|29579.04|29579.04|0
1636716300000|2021-11-12 11:25:00|29597.12|29597.12|29608.77|29608.77|29609.97|29609.97|29586.52|29586.52|0
1636716600000|2021-11-12 11:30:00|29609.01|29609.01|29598.18|29598.18|29609.01|29609.01|29586.98|29586.98|0
1636716900000|2021-11-12 11:35:00|29594.65|29594.65|29593.45|29593.45|29596.98|29596.98|29584.04|29584.04|0
1636717200000|2021-11-12 11:40:00|29589.91|29589.91|29600.52|29600.52|29604.05|29604.05|29586.38|29586.38|0
1636717500000|2021-11-12 11:45:00|29604.05|29604.05|29643.95|29643.95|29647.48|29647.48|29604.05|29604.05|0
1636717800000|2021-11-12 11:50:00|29636.88|29636.88|29643.95|29643.95|29654.55|29654.55|29622.74|29622.74|0
1636718100000|2021-11-12 11:55:00|29647.48|29647.48|29658.93|29658.93|29665.4|29665.4|29640|29640|0
1636718400000|2021-11-12 12:00:00|29662.46|29662.46|29660.78|29660.78|29662.46|29662.46|29653.59|29653.59|0
1636718700000|2021-11-12 12:05:00|29660.18|29660.18|29653.52|29653.52|29660.59|29660.59|29649.98|29649.98|0
1636719000000|2021-11-12 12:10:00|29653.11|29653.11|29628.36|29628.36|29656.64|29656.64|29628.36|29628.36|0
1636719300000|2021-11-12 12:15:00|29631.9|29631.9|29660.66|29660.66|29660.66|29660.66|29631.9|29631.9|0
1636719600000|2021-11-12 12:20:00|29660.9|29660.9|29632.51|29632.51|29660.9|29660.9|29632.51|29632.51|0
1636719900000|2021-11-12 12:25:00|29639.58|29639.58|29615.02|29615.02|29643.71|29643.71|29615.02|29615.02|0
1636720200000|2021-11-12 12:30:00|29615.27|29615.27|29614.18|29614.18|29615.51|29615.51|29607.71|29607.71|0
1636720500000|2021-11-12 12:35:00|29607.11|29607.11|29607.11|29607.11|29610.65|29610.65|29596.51|29596.51|0
1636720800000|2021-11-12 12:40:00|29610.65|29610.65|29607.11|29607.11|29610.65|29610.65|29603.58|29603.58|0
1636721100000|2021-11-12 12:45:00|29603.58|29603.58|29607.11|29607.11|29610.65|29610.65|29603.58|29603.58|0
1636721400000|2021-11-12 12:50:00|29607.71|29607.71|29612.45|29612.45|29612.45|29612.45|29605.38|29605.38|0
1636721700000|2021-11-12 12:55:00|29615.98|29615.98|29644.86|29644.86|29644.86|29644.86|29615.98|29615.98|0
1636722000000|2021-11-12 13:00:00|29641.33|29641.33|29635.4|29635.4|29653.67|29653.67|29634.26|29634.26|0
1636722300000|2021-11-12 13:05:00|29634.79|29634.79|29659.54|29659.54|29659.54|29659.54|29632.99|29632.99|0
1636722600000|2021-11-12 13:10:00|29652.47|29652.47|29679.32|29679.32|29679.32|29679.32|29651.58|29651.58|0
1636722900000|2021-11-12 13:15:00|29686.39|29686.39|29678|29678|29689.93|29689.93|29671.65|29671.65|0
1636723200000|2021-11-12 13:20:00|29685.07|29685.07|29694.54|29694.54|29697.29|29697.29|29685.07|29685.07|0
1636723500000|2021-11-12 13:25:00|29687.47|29687.47|29686.75|29686.75|29705.15|29705.15|29682.02|29682.02|0
1636723800000|2021-11-12 13:30:00|29704.43|29704.43|29697.74|29697.74|29719.17|29719.17|29690.07|29690.07|0
1636724100000|2021-11-12 13:35:00|29694.2|29694.2|29673.05|29673.05|29697.74|29697.74|29673.05|29673.05|0
1636724400000|2021-11-12 13:40:00|29674.25|29674.25|29660.71|29660.71|29678.98|29678.98|29660.71|29660.71|0
1636724700000|2021-11-12 13:45:00|29660.11|29660.11|29647.29|29647.29|29667.18|29667.18|29646.88|29646.88|0
1636725000000|2021-11-12 13:50:00|29643.76|29643.76|29654.96|29654.96|29654.96|29654.96|29643.76|29643.76|0
1636725300000|2021-11-12 13:55:00|29653.76|29653.76|29640.82|29640.82|29657.29|29657.29|29640.82|29640.82|0
1636725600000|2021-11-12 14:00:00|29644.36|29644.36|29655.2|29655.2|29665.57|29665.57|29644.36|29644.36|0
1636725900000|2021-11-12 14:05:00|29651.67|29651.67|29694.09|29694.09|29697.62|29697.62|29651.67|29651.67|0
1636726200000|2021-11-12 14:10:00|29690.55|29690.55|29670.42|29670.42|29708.23|29708.23|29667.49|29667.49|0
1636726500000|2021-11-12 14:15:00|29673.96|29673.96|29670.35|29670.35|29677.49|29677.49|29666.82|29666.82|0
1636726800000|2021-11-12 14:20:00|29670.95|29670.95|29652.08|29652.08|29676.82|29676.82|29652.08|29652.08|0
1636727100000|2021-11-12 14:25:00|29648.54|29648.54|29626.25|29626.25|29648.54|29648.54|29626.25|29626.25|0
1636727400000|2021-11-12 14:30:00|29622.71|29622.71|29611.7|29611.7|29640.39|29640.39|29579.89|29579.89|0
1636727700000|2021-11-12 14:35:00|29612.3|29612.3|29605.83|29605.83|29640.58|29640.58|29594.03|29594.03|0
1636728000000|2021-11-12 14:40:00|29607.03|29607.03|29612.06|29612.06|29622.45|29622.45|29596.5|29596.5|0
1636728300000|2021-11-12 14:45:00|29619.13|29619.13|29612.78|29612.78|29644.48|29644.48|29612.78|29612.78|0
1636728600000|2021-11-12 14:50:00|29609.25|29609.25|29642.73|29642.73|29642.73|29642.73|29598.89|29598.89|0
1636728900000|2021-11-12 14:55:00|29643.93|29643.93|29638.21|29638.21|29661.6|29661.6|29631.15|29631.15|0
1636729200000|2021-11-12 15:00:00|29634.68|29634.68|29612.82|29612.82|29638.21|29638.21|29598.68|29598.68|0
1636729500000|2021-11-12 15:05:00|29609.28|29609.28|29626.84|29626.84|29626.96|29626.96|29602.21|29602.21|0
1636729800000|2021-11-12 15:10:00|29623.31|29623.31|29593.99|29593.99|29627.85|29627.85|29586.68|29586.68|0
1636730100000|2021-11-12 15:15:00|29594.24|29594.24|29588.18|29588.18|29601.31|29601.31|29569.9|29569.9|0
1636730400000|2021-11-12 15:20:00|29584.64|29584.64|29591.29|29591.29|29602.5|29602.5|29580.09|29580.09|0
1636730700000|2021-11-12 15:25:00|29584.22|29584.22|29619.14|29619.14|29619.33|29619.33|29584.22|29584.22|0
1636731000000|2021-11-12 15:30:00|29615.6|29615.6|29587.15|29587.15|29622.19|29622.19|29583.98|29583.98|0
1636731300000|2021-11-12 15:35:00|29590.69|29590.69|29588.48|29588.48|29595.96|29595.96|29582.42|29582.42|0
1636731600000|2021-11-12 15:40:00|29584.94|29584.94|29600.88|29600.88|29604.42|29604.42|29581.41|29581.41|0
1636731900000|2021-11-12 15:45:00|29597.35|29597.35|29616.71|29616.71|29620.24|29620.24|29590.28|29590.28|0
1636732200000|2021-11-12 15:50:00|29617.12|29617.12|29618.85|29618.85|29619.45|29619.45|29604.71|29604.71|0
1636732500000|2021-11-12 15:55:00|29622.39|29622.39|29631.07|29631.07|29637.54|29637.54|29618.85|29618.85|0
1636732800000|2021-11-12 16:00:00|29634.6|29634.6|29646.41|29646.41|29659.95|29659.95|29634.6|29634.6|0
1636733100000|2021-11-12 16:05:00|29645.81|29645.81|29671.15|29671.15|29674.69|29674.69|29642.27|29642.27|0
1636733400000|2021-11-12 16:10:00|29671.56|29671.56|29661.2|29661.2|29676.3|29676.3|29661.15|29661.15|0
1636733700000|2021-11-12 16:15:00|29664.73|29664.73|29677.5|29677.5|29679.12|29679.12|29664.73|29664.73|0
1636734000000|2021-11-12 16:20:00|29673.97|29673.97|29651.75|29651.75|29684.98|29684.98|29651.51|29651.51|0
1636734300000|2021-11-12 16:25:00|29651.51|29651.51|29644.27|29644.27|29662.28|29662.28|29626.93|29626.93|0
1636964100000|2021-11-15 08:15:00|29657.96|29657.96|29647.68|29647.68|29657.96|29657.96|29622.36|29622.36|0
1636964400000|2021-11-15 08:20:00|29654.75|29654.75|29640.61|29640.61|29654.75|29654.75|29630|29630|0
1636964700000|2021-11-15 08:25:00|29643.61|29643.61|29614.13|29614.13|29643.61|29643.61|29599.99|29599.99|0
1636965000000|2021-11-15 08:30:00|29610.6|29610.6|29561.64|29561.64|29617.67|29617.67|29561.64|29561.64|0
1636965300000|2021-11-15 08:35:00|29558.1|29558.1|29578.49|29578.49|29579.31|29579.31|29558.1|29558.1|0
1636965600000|2021-11-15 08:40:00|29582.03|29582.03|29560.09|29560.09|29582.03|29582.03|29560.09|29560.09|0
1636965900000|2021-11-15 08:45:00|29563.63|29563.63|29562.18|29562.18|29570.7|29570.7|29554.51|29554.51|0
1636966200000|2021-11-15 08:50:00|29558.64|29558.64|29555.74|29555.74|29558.64|29558.64|29530.99|29530.99|0
1636966500000|2021-11-15 08:55:00|29559.27|29559.27|29562.21|29562.21|29566.83|29566.83|29555.74|29555.74|0
1636966800000|2021-11-15 09:00:00|29561.8|29561.8|29557.41|29557.41|29566.53|29566.53|29555.93|29555.93|0
1636967100000|2021-11-15 09:05:00|29553.88|29553.88|29531.87|29531.87|29557.41|29557.41|29527.93|29527.93|0
1636967400000|2021-11-15 09:10:00|29524.8|29524.8|29514.61|29514.61|29524.8|29524.8|29510.66|29510.66|0
1636967700000|2021-11-15 09:15:00|29511.07|29511.07|29496.94|29496.94|29511.07|29511.07|29496.45|29496.45|0
1636968000000|2021-11-15 09:20:00|29495.73|29495.73|29500.28|29500.28|29506.75|29506.75|29474.93|29474.93|0
1636968300000|2021-11-15 09:25:00|29503.81|29503.81|29516.75|29516.75|29516.75|29516.75|29495.54|29495.54|0
1636968600000|2021-11-15 09:30:00|29517.24|29517.24|29502.57|29502.57|29517.24|29517.24|29502.57|29502.57|0
1636968900000|2021-11-15 09:35:00|29499.03|29499.03|29451.34|29451.34|29499.03|29499.03|29426.31|29426.31|0
1636969200000|2021-11-15 09:40:00|29454.88|29454.88|29483.4|29483.4|29483.4|29483.4|29447.81|29447.81|0
1636969500000|2021-11-15 09:45:00|29486.94|29486.94|29476.33|29476.33|29486.94|29486.94|29476.33|29476.33|0
1636969800000|2021-11-15 09:50:00|29476.09|29476.09|29487.49|29487.49|29487.49|29487.49|29452.55|29452.55|0
1636970100000|2021-11-15 09:55:00|29473.35|29473.35|29495.76|29495.76|29506.36|29506.36|29473.35|29473.35|0
1636970400000|2021-11-15 10:00:00|29485.15|29485.15|29491.26|29491.26|29505.64|29505.64|29483.82|29483.82|0
1636970700000|2021-11-15 10:05:00|29491.86|29491.86|29487.12|29487.12|29506|29506|29487.12|29487.12|0
1636971000000|2021-11-15 10:10:00|29486.88|29486.88|29489.28|29489.28|29492.82|29492.82|29478.19|29478.19|0
1636971300000|2021-11-15 10:15:00|29488.68|29488.68|29520.5|29520.5|29528.17|29528.17|29488.08|29488.08|0
1636971600000|2021-11-15 10:20:00|29509.89|29509.89|29502|29502|29513.43|29513.43|29502|29502|0
1636971900000|2021-11-15 10:25:00|29503.2|29503.2|29518.3|29518.3|29518.3|29518.3|29489.06|29489.06|0
1636972200000|2021-11-15 10:30:00|29521.84|29521.84|29496.25|29496.25|29539.87|29539.87|29496.25|29496.25|0
1636972500000|2021-11-15 10:35:00|29499.79|29499.79|29513.52|29513.52|29522.2|29522.2|29499.79|29499.79|0
1636972800000|2021-11-15 10:40:00|29511.71|29511.71|29522.68|29522.68|29522.92|29522.92|29507.58|29507.58|0
1636973100000|2021-11-15 10:45:00|29519.14|29519.14|29493.36|29493.36|29526.02|29526.02|29493.12|29493.12|0
1636973400000|2021-11-15 10:50:00|29493.61|29493.61|29487.14|29487.14|29494.21|29494.21|29487.14|29487.14|0
1636973700000|2021-11-15 10:55:00|29508.85|29508.85|29492.14|29492.14|29520.06|29520.06|29491.54|29491.54|0
1636974000000|2021-11-15 11:00:00|29485.07|29485.07|29466.19|29466.19|29485.07|29485.07|29455.59|29455.59|0
1636974300000|2021-11-15 11:05:00|29462.66|29462.66|29447.02|29447.02|29462.66|29462.66|29447.02|29447.02|0
1636974600000|2021-11-15 11:10:00|29443.49|29443.49|29450.32|29450.32|29461.16|29461.16|29432.88|29432.88|0
1636974900000|2021-11-15 11:15:00|29449.91|29449.91|29452.24|29452.24|29455.77|29455.77|29445.17|29445.17|0
1636975200000|2021-11-15 11:20:00|29451.64|29451.64|29426.89|29426.89|29451.64|29451.64|29419.22|29419.22|0
1636975500000|2021-11-15 11:25:00|29430.43|29430.43|29396.23|29396.23|29430.43|29430.43|29396.23|29396.23|0
1636975800000|2021-11-15 11:30:00|29399.77|29399.77|29409.17|29409.17|29420.98|29420.98|29399.77|29399.77|0
1636976100000|2021-11-15 11:35:00|29410.37|29410.37|29418.26|29418.26|29421.8|29421.8|29400.4|29400.4|0
1636976400000|2021-11-15 11:40:00|29414.73|29414.73|29418.38|29418.38|29425.93|29425.93|29411.8|29411.8|0
1636976700000|2021-11-15 11:45:00|29411.31|29411.31|29396.93|29396.93|29411.31|29411.31|29393.39|29393.39|0
1636977000000|2021-11-15 11:50:00|29393.39|29393.39|29411.67|29411.67|29411.67|29411.67|29372.18|29372.18|0
1636977300000|2021-11-15 11:55:00|29404.6|29404.6|29394.42|29394.42|29408.13|29408.13|29380.77|29380.77|0
1636977600000|2021-11-15 12:00:00|29390.89|29390.89|29418.57|29418.57|29422.1|29422.1|29390.29|29390.29|0
1636977900000|2021-11-15 12:05:00|29415.03|29415.03|29408.81|29408.81|29422.95|29422.95|29408.81|29408.81|0
1636978200000|2021-11-15 12:10:00|29405.27|29405.27|29402.22|29402.22|29405.75|29405.75|29395.15|29395.15|0
1636978500000|2021-11-15 12:15:00|29409.29|29409.29|29411.5|29411.5|29422.11|29422.11|29409.29|29409.29|0
1636978800000|2021-11-15 12:20:00|29415.04|29415.04|29407.24|29407.24|29418.57|29418.57|29407.24|29407.24|0
1636979100000|2021-11-15 12:25:00|29400.17|29400.17|29396.64|29396.64|29403.71|29403.71|29389.57|29389.57|0
1636979400000|2021-11-15 12:30:00|29389.57|29389.57|29403.71|29403.71|29410.78|29410.78|29389.57|29389.57|0
1636979700000|2021-11-15 12:35:00|29403.95|29403.95|29425.16|29425.16|29425.16|29425.16|29403.95|29403.95|0
1636980000000|2021-11-15 12:40:00|29426.96|29426.96|29438.33|29438.33|29449.18|29449.18|29426.36|29426.36|0
1636980300000|2021-11-15 12:45:00|29448.94|29448.94|29450.14|29450.14|29450.14|29450.14|29443.07|29443.07|0
1636980600000|2021-11-15 12:50:00|29453.67|29453.67|29465.12|29465.12|29472.19|29472.19|29453.67|29453.67|0
1636980900000|2021-11-15 12:55:00|29464.52|29464.52|29455.77|29455.77|29466.85|29466.85|29445.65|29445.65|0
1636981200000|2021-11-15 13:00:00|29456.37|29456.37|29448.45|29448.45|29460.14|29460.14|29448.45|29448.45|0
1636981500000|2021-11-15 13:05:00|29444.92|29444.92|29440.81|29440.81|29445.16|29445.16|29440.81|29440.81|0
1636981800000|2021-11-15 13:10:00|29447.88|29447.88|29458.48|29458.48|29458.48|29458.48|29447.88|29447.88|0
1636982100000|2021-11-15 13:15:00|29462.02|29462.02|29465.55|29465.55|29465.55|29465.55|29458.48|29458.48|0
1636982400000|2021-11-15 13:20:00|29465.14|29465.14|29473.05|29473.05|29473.05|29473.05|29460.65|29460.65|0
1636982700000|2021-11-15 13:25:00|29462.45|29462.45|29480.12|29480.12|29483.66|29483.66|29462.45|29462.45|0
1636983000000|2021-11-15 13:30:00|29483.66|29483.66|29488.8|29488.8|29497.8|29497.8|29476.59|29476.59|0
1636983300000|2021-11-15 13:35:00|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29478.2|29478.2|0
1636983600000|2021-11-15 13:40:00|29488.8|29488.8|29485.68|29485.68|29489.21|29489.21|29485.27|29485.27|0
1636983900000|2021-11-15 13:45:00|29489.21|29489.21|29505.74|29505.74|29515.38|29515.38|29489.21|29489.21|0
1636984200000|2021-11-15 13:50:00|29509.28|29509.28|29502.33|29502.33|29519.88|29519.88|29502.33|29502.33|0
1636984500000|2021-11-15 13:55:00|29498.8|29498.8|29508.8|29508.8|29512.94|29512.94|29498.8|29498.8|0
1636984800000|2021-11-15 14:00:00|29510.6|29510.6|29521.79|29521.79|29546.94|29546.94|29510.6|29510.6|0
1636985100000|2021-11-15 14:05:00|29532.39|29532.39|29517.41|29517.41|29532.8|29532.8|29517.41|29517.41|0
1636985400000|2021-11-15 14:10:00|29520.94|29520.94|29541.67|29541.67|29541.67|29541.67|29513.87|29513.87|0
1636985700000|2021-11-15 14:15:00|29545.2|29545.2|29549.56|29549.56|29560.16|29560.16|29530.46|29530.46|0
1636986000000|2021-11-15 14:20:00|29549.8|29549.8|29521.71|29521.71|29549.8|29549.8|29521.11|29521.11|0
1636986300000|2021-11-15 14:25:00|29518.18|29518.18|29535.25|29535.25|29539.39|29539.39|29518.18|29518.18|0
1636986600000|2021-11-15 14:30:00|29538.79|29538.79|29514.4|29514.4|29542.32|29542.32|29507.57|29507.57|0
1636986900000|2021-11-15 14:35:00|29514.16|29514.16|29521.23|29521.23|29524.76|29524.76|29491.75|29491.75|0
1636987200000|2021-11-15 14:40:00|29524.76|29524.76|29530.27|29530.27|29541.36|29541.36|29522.87|29522.87|0
1636987500000|2021-11-15 14:45:00|29533.81|29533.81|29551.07|29551.07|29565.21|29565.21|29529.45|29529.45|0
1636987800000|2021-11-15 14:50:00|29547.54|29547.54|29511.64|29511.64|29547.54|29547.54|29504.57|29504.57|0
1636988100000|2021-11-15 14:55:00|29518.71|29518.71|29507.37|29507.37|29522.24|29522.24|29501.47|29501.47|0
1636988400000|2021-11-15 15:00:00|29509.14|29509.14|29518.73|29518.73|29544.49|29544.49|29509.14|29509.14|0
1636988700000|2021-11-15 15:05:00|29522.27|29522.27|29529.75|29529.75|29532.87|29532.87|29522.27|29522.27|0
1636989000000|2021-11-15 15:10:00|29530.35|29530.35|29537.42|29537.42|29540.95|29540.95|29522.68|29522.68|0
1636989300000|2021-11-15 15:15:00|29544.49|29544.49|29560.91|29560.91|29575.7|29575.7|29540.95|29540.95|0
1636989600000|2021-11-15 15:20:00|29571.51|29571.51|29592.85|29592.85|29596.38|29596.38|29571.32|29571.32|0
1636989900000|2021-11-15 15:25:00|29599.92|29599.92|29560.96|29560.96|29599.92|29599.92|29550.24|29550.24|0
1636990200000|2021-11-15 15:30:00|29560.36|29560.36|29548.96|29548.96|29560.77|29560.77|29548.55|29548.55|0
1636990500000|2021-11-15 15:35:00|29549.56|29549.56|29561.59|29561.59|29562.79|29562.79|29549.56|29549.56|0
1636990800000|2021-11-15 15:40:00|29562.19|29562.19|29548.91|29548.91|29562.38|29562.38|29548.91|29548.91|0
1636991100000|2021-11-15 15:45:00|29552.45|29552.45|29555.5|29555.5|29556.58|29556.58|29530.34|29530.34|0
1636991400000|2021-11-15 15:50:00|29559.03|29559.03|29537.63|29537.63|29559.03|29559.03|29537.63|29537.63|0
1636991700000|2021-11-15 15:55:00|29548.24|29548.24|29544.22|29544.22|29565.91|29565.91|29544.22|29544.22|0
1636992000000|2021-11-15 16:00:00|29543.81|29543.81|29540.87|29540.87|29547.94|29547.94|29540.87|29540.87|0
1636992300000|2021-11-15 16:05:00|29537.34|29537.34|29557.95|29557.95|29558.55|29558.55|29526.73|29526.73|0
1636992600000|2021-11-15 16:10:00|29554.41|29554.41|29546.93|29546.93|29554.41|29554.41|29539.86|29539.86|0
1636992900000|2021-11-15 16:15:00|29547.34|29547.34|29522.89|29522.89|29554.65|29554.65|29519.35|29519.35|0
1636993200000|2021-11-15 16:20:00|29519.35|29519.35|29507.78|29507.78|29527.82|29527.82|29502.83|29502.83|0
1636993500000|2021-11-15 16:25:00|29514.85|29514.85|29516.95|29516.95|29542.72|29542.72|29497.18|29497.18|0
1637050500000|2021-11-16 08:15:00|30223.93|30223.93|30188.92|30188.92|30238.48|30238.48|30139.43|30139.43|0
1637050800000|2021-11-16 08:20:00|30181.85|30181.85|30171.84|30171.84|30200.12|30200.12|30168.31|30168.31|0
1637051100000|2021-11-16 08:25:00|30164.77|30164.77|30217.77|30217.77|30221.9|30221.9|30128.82|30128.82|0
1637051400000|2021-11-16 08:30:00|30203.63|30203.63|30249.01|30249.01|30256.68|30256.68|30198.29|30198.29|0
1637051700000|2021-11-16 08:35:00|30245.47|30245.47|30267.55|30267.55|30310.71|30310.71|30245.47|30245.47|0
1637052000000|2021-11-16 08:40:00|30274.62|30274.62|30339.65|30339.65|30362.25|30362.25|30274.62|30274.62|0
1637052300000|2021-11-16 08:45:00|30336.12|30336.12|30305.51|30305.51|30336.12|30336.12|30291.37|30291.37|0
1637052600000|2021-11-16 08:50:00|30304.69|30304.69|30312.36|30312.36|30319.43|30319.43|30301.75|30301.75|0
1637052900000|2021-11-16 08:55:00|30305.29|30305.29|30246.88|30246.88|30312.36|30312.36|30246.88|30246.88|0
1637053200000|2021-11-16 09:00:00|30239.81|30239.81|30208.84|30208.84|30239.81|30239.81|30187.63|30187.63|0
1637053500000|2021-11-16 09:05:00|30194.7|30194.7|30239.41|30239.41|30253.54|30253.54|30194.7|30194.7|0
1637053800000|2021-11-16 09:10:00|30242.94|30242.94|30270.62|30270.62|30271.83|30271.83|30233.95|30233.95|0
1637054100000|2021-11-16 09:15:00|30284.76|30284.76|30249.41|30249.41|30284.76|30284.76|30228.2|30228.2|0
1637054400000|2021-11-16 09:20:00|30245.88|30245.88|30216.4|30216.4|30256.48|30256.48|30202.26|30202.26|0
1637054700000|2021-11-16 09:25:00|30215.99|30215.99|30204.85|30204.85|30256.55|30256.55|30204.17|30204.17|0
1637055000000|2021-11-16 09:30:00|30226.06|30226.06|30214.25|30214.25|30226.06|30226.06|30200.11|30200.11|0
1637055300000|2021-11-16 09:35:00|30215.45|30215.45|30182.85|30182.85|30219.4|30219.4|30172.24|30172.24|0
1637055600000|2021-11-16 09:40:00|30189.92|30189.92|30212.98|30212.98|30222.11|30222.11|30189.92|30189.92|0
1637055900000|2021-11-16 09:45:00|30216.51|30216.51|30184.89|30184.89|30217.12|30217.12|30177.22|30177.22|0
1637056200000|2021-11-16 09:50:00|30177.82|30177.82|30195.13|30195.13|30202.44|30202.44|30174.29|30174.29|0
1637056500000|2021-11-16 09:55:00|30209.27|30209.27|30213.21|30213.21|30217.35|30217.35|30192.6|30192.6|0
1637056800000|2021-11-16 10:00:00|30223.82|30223.82|30227.95|30227.95|30228.55|30228.55|30210.28|30210.28|0
1637057100000|2021-11-16 10:05:00|30220.88|30220.88|30214.53|30214.53|30222.69|30222.69|30212.08|30212.08|0
1637057400000|2021-11-16 10:10:00|30221.6|30221.6|30211|30211|30225.74|30225.74|30207.46|30207.46|0
1637057700000|2021-11-16 10:15:00|30207.46|30207.46|30210.4|30210.4|30213.93|30213.93|30203.33|30203.33|0
1637058000000|2021-11-16 10:20:00|30206.86|30206.86|30193.31|30193.31|30210.4|30210.4|30191.51|30191.51|0
1637058300000|2021-11-16 10:25:00|30193.91|30193.91|30196.94|30196.94|30196.94|30196.94|30183.55|30183.55|0
1637058600000|2021-11-16 10:30:00|30200.47|30200.47|30191.72|30191.72|30211.08|30211.08|30185.61|30185.61|0
1637058900000|2021-11-16 10:35:00|30192.32|30192.32|30218.43|30218.43|30220.35|30220.35|30178.18|30178.18|0
1637059200000|2021-11-16 10:40:00|30225.5|30225.5|30231.85|30231.85|30231.85|30231.85|30207.23|30207.23|0
1637059500000|2021-11-16 10:45:00|30232.26|30232.26|30241.21|30241.21|30255.35|30255.35|30228.32|30228.32|0
1637059800000|2021-11-16 10:50:00|30234.14|30234.14|30240.18|30240.18|30240.18|30240.18|30221.13|30221.13|0
1637060100000|2021-11-16 10:55:00|30236.64|30236.64|30200.69|30200.69|30236.64|30236.64|30200.69|30200.69|0
1637060400000|2021-11-16 11:00:00|30204.23|30204.23|30159.28|30159.28|30204.23|30204.23|30152.21|30152.21|0
1637060700000|2021-11-16 11:05:00|30166.35|30166.35|30230.18|30230.18|30236.65|30236.65|30134.54|30134.54|0
1637061000000|2021-11-16 11:10:00|30226.64|30226.64|30223.11|30223.11|30233.71|30233.71|30216.04|30216.04|0
1637061300000|2021-11-16 11:15:00|30223.52|30223.52|30231.09|30231.09|30240.78|30240.78|30223.11|30223.11|0
1637061600000|2021-11-16 11:20:00|30224.02|30224.02|30238.76|30238.76|30242.9|30242.9|30220.24|30220.24|0
1637061900000|2021-11-16 11:25:00|30235.22|30235.22|30223.42|30223.42|30242.9|30242.9|30223.42|30223.42|0
1637062200000|2021-11-16 11:30:00|30224.02|30224.02|30274.28|30274.28|30274.28|30274.28|30220.48|30220.48|0
1637062500000|2021-11-16 11:35:00|30277.81|30277.81|30215.19|30215.19|30277.81|30277.81|30207.71|30207.71|0
1637062800000|2021-11-16 11:40:00|30215.6|30215.6|30184.58|30184.58|30215.6|30215.6|30180.85|30180.85|0
1637063100000|2021-11-16 11:45:00|30184.82|30184.82|30161.57|30161.57|30190.04|30190.04|30158.03|30158.03|0
1637063400000|2021-11-16 11:50:00|30154.5|30154.5|30152.89|30152.89|30168.64|30168.64|30152.89|30152.89|0
1637063700000|2021-11-16 11:55:00|30142.28|30142.28|30107.53|30107.53|30142.28|30142.28|30100.47|30100.47|0
1637064000000|2021-11-16 12:00:00|30104|30104|30108.55|30108.55|30128.74|30128.74|30100.47|30100.47|0
1637064300000|2021-11-16 12:05:00|30101.48|30101.48|30088.66|30088.66|30107.94|30107.94|30074.52|30074.52|0
1637064600000|2021-11-16 12:10:00|30085.12|30085.12|30102.3|30102.3|30119.37|30119.37|30085.12|30085.12|0
1637064900000|2021-11-16 12:15:00|30098.76|30098.76|30101.22|30101.22|30112.23|30112.23|30081.09|30081.09|0
1637065200000|2021-11-16 12:20:00|30094.15|30094.15|30107.23|30107.23|30111.99|30111.99|30094.15|30094.15|0
1637065500000|2021-11-16 12:25:00|30107.83|30107.83|30111.82|30111.82|30115.72|30115.72|30096.84|30096.84|0
1637065800000|2021-11-16 12:30:00|30118.89|30118.89|30093.14|30093.14|30118.89|30118.89|30092.73|30092.73|0
1637066100000|2021-11-16 12:35:00|30100.21|30100.21|30096.07|30096.07|30107.28|30107.28|30092.54|30092.54|0
1637066400000|2021-11-16 12:40:00|30106.68|30106.68|30100.27|30100.27|30106.68|30106.68|30089.67|30089.67|0
1637066700000|2021-11-16 12:45:00|30103.81|30103.81|30105.85|30105.85|30114.13|30114.13|30096.74|30096.74|0
1637067000000|2021-11-16 12:50:00|30106.09|30106.09|30086.75|30086.75|30109.22|30109.22|30083.22|30083.22|0
1637067300000|2021-11-16 12:55:00|30090.29|30090.29|30071.03|30071.03|30093.82|30093.82|30067.49|30067.49|0
1637067600000|2021-11-16 13:00:00|30063.96|30063.96|30056.89|30056.89|30071.44|30071.44|30046.28|30046.28|0
1637067900000|2021-11-16 13:05:00|30060.42|30060.42|30052.39|30052.39|30063.96|30063.96|30031.18|30031.18|0
1637068200000|2021-11-16 13:10:00|30045.32|30045.32|30045.51|30045.51|30055.93|30055.93|30041.79|30041.79|0
1637068500000|2021-11-16 13:15:00|30049.05|30049.05|30027.24|30027.24|30056.94|30056.94|30027.24|30027.24|0
1637068800000|2021-11-16 13:20:00|30030.78|30030.78|30029.12|30029.12|30041.38|30041.38|30025.2|30025.2|0
1637069100000|2021-11-16 13:25:00|30029.72|30029.72|30031.33|30031.33|30037.99|30037.99|30029.72|30029.72|0
1637069400000|2021-11-16 13:30:00|30035.27|30035.27|29973.76|29973.76|30038.81|30038.81|29966.69|29966.69|0
1637069700000|2021-11-16 13:35:00|29977.29|29977.29|29977.05|29977.05|30004.13|30004.13|29968.78|29968.78|0
1637070000000|2021-11-16 13:40:00|29980.59|29980.59|29995.16|29995.16|29997.37|29997.37|29980.59|29980.59|0
1637070300000|2021-11-16 13:45:00|29988.09|29988.09|29940.77|29940.77|29988.09|29988.09|29940.77|29940.77|0
1637070600000|2021-11-16 13:50:00|29944.3|29944.3|29962.7|29962.7|29963.3|29963.3|29929.75|29929.75|0
1637070900000|2021-11-16 13:55:00|29955.63|29955.63|29975.58|29975.58|29987.44|29987.44|29955.22|29955.22|0
1637071200000|2021-11-16 14:00:00|29982.65|29982.65|29867.13|29867.13|29990.13|29990.13|29863.6|29863.6|0
1637071500000|2021-11-16 14:05:00|29870.67|29870.67|29913.08|29913.08|29913.08|29913.08|29856.12|29856.12|0
1637071800000|2021-11-16 14:10:00|29911.88|29911.88|29989.65|29989.65|29989.65|29989.65|29897.74|29897.74|0
1637072100000|2021-11-16 14:15:00|29993.18|29993.18|29979.82|29979.82|29993.18|29993.18|29976.04|29976.04|0
1637072400000|2021-11-16 14:20:00|29965.68|29965.68|29944.97|29944.97|29968.39|29968.39|29941.44|29941.44|0
1637072700000|2021-11-16 14:25:00|29948.51|29948.51|29979.62|29979.62|29994.99|29994.99|29948.51|29948.51|0
1637073000000|2021-11-16 14:30:00|29976.08|29976.08|29959.54|29959.54|29983.75|29983.75|29945.4|29945.4|0
1637073300000|2021-11-16 14:35:00|29967.21|29967.21|29946.96|29946.96|29971.35|29971.35|29936.96|29936.96|0
1637073600000|2021-11-16 14:40:00|29961.1|29961.1|29995.47|29995.47|30004|30004|29961.1|29961.1|0
1637073900000|2021-11-16 14:45:00|29996.07|29996.07|29999.61|29999.61|30003.81|30003.81|29978.4|29978.4|0
1637074200000|2021-11-16 14:50:00|29996.07|29996.07|29978.42|29978.42|30006.08|30006.08|29967.82|29967.82|0
1637074500000|2021-11-16 14:55:00|29981.96|29981.96|29959.66|29959.66|29999.15|29999.15|29956.13|29956.13|0
1637074800000|2021-11-16 15:00:00|29963.2|29963.2|29924.44|29924.44|29974.41|29974.41|29895.56|29895.56|0
1637075100000|2021-11-16 15:05:00|29927.97|29927.97|29917.26|29917.26|29938.58|29938.58|29907.79|29907.79|0
1637075400000|2021-11-16 15:10:00|29920.8|29920.8|29922.63|29922.63|29935.54|29935.54|29912.38|29912.38|0
1637075700000|2021-11-16 15:15:00|29923.04|29923.04|29936.77|29936.77|29940.3|29940.3|29909.14|29909.14|0
1637076000000|2021-11-16 15:20:00|29943.84|29943.84|29974.71|29974.71|29980.58|29980.58|29936.77|29936.77|0
1637076300000|2021-11-16 15:25:00|29974.3|29974.3|29981.62|29981.62|29995.75|29995.75|29956.87|29956.87|0
1637076600000|2021-11-16 15:30:00|29985.15|29985.15|29993.04|29993.04|29997.78|29997.78|29978.9|29978.9|0
1637076900000|2021-11-16 15:35:00|29996.57|29996.57|29990.59|29990.59|30000.11|30000.11|29975.36|29975.36|0
1637077200000|2021-11-16 15:40:00|29989.99|29989.99|29988.74|29988.74|29997.06|29997.06|29978.78|29978.78|0
1637077500000|2021-11-16 15:45:00|29992.27|29992.27|29988.57|29988.57|29996.24|29996.24|29974.6|29974.6|0
1637077800000|2021-11-16 15:50:00|29981.5|29981.5|30005.4|30005.4|30005.4|30005.4|29977.36|29977.36|0
1637078100000|2021-11-16 15:55:00|30008.93|30008.93|30024.18|30024.18|30027.71|30027.71|30008.12|30008.12|0
1637078400000|2021-11-16 16:00:00|30024.59|30024.59|30034.04|30034.04|30044.64|30044.64|30024.59|30024.59|0
1637078700000|2021-11-16 16:05:00|30030.5|30030.5|30016.61|30016.61|30034.04|30034.04|30013.07|30013.07|0
1637079000000|2021-11-16 16:10:00|30020.14|30020.14|30009.95|30009.95|30021.75|30021.75|30003.07|30003.07|0
1637079300000|2021-11-16 16:15:00|30013.48|30013.48|29993.47|29993.47|30018.22|30018.22|29989.94|29989.94|0
1637079600000|2021-11-16 16:20:00|29989.94|29989.94|29947.52|29947.52|29989.94|29989.94|29946.92|29946.92|0
1637079900000|2021-11-16 16:25:00|29946.92|29946.92|29968|29968|29968|29968|29921.45|29921.45|0
1637136900000|2021-11-17 08:15:00|30067.95|30067.95|30000.91|30000.91|30067.95|30067.95|29997.37|29997.37|0
1637137200000|2021-11-17 08:20:00|30004.44|30004.44|29991.45|29991.45|30004.44|30004.44|29980.36|29980.36|0
1637137500000|2021-11-17 08:25:00|29990.96|29990.96|30003.2|30003.2|30010.27|30010.27|29967.2|29967.2|0
1637137800000|2021-11-17 08:30:00|30002.6|30002.6|29981.44|29981.44|30003.8|30003.8|29977.9|29977.9|0
1637138100000|2021-11-17 08:35:00|29984.97|29984.97|29961.05|29961.05|29992.65|29992.65|29960.81|29960.81|0
1637138400000|2021-11-17 08:40:00|29950.45|29950.45|29973.82|29973.82|29978.72|29978.72|29950.45|29950.45|0
1637138700000|2021-11-17 08:45:00|29975.03|29975.03|29963.32|29963.32|29986.24|29986.24|29952.62|29952.62|0
1637139000000|2021-11-17 08:50:00|29964.05|29964.05|29935.63|29935.63|29965.12|29965.12|29933.3|29933.3|0
1637139300000|2021-11-17 08:55:00|29932.1|29932.1|29899.12|29899.12|29932.1|29932.1|29899.12|29899.12|0
1637139600000|2021-11-17 09:00:00|29898.52|29898.52|29849.55|29849.55|29906.19|29906.19|29849.55|29849.55|0
1637139900000|2021-11-17 09:05:00|29853.08|29853.08|29813.16|29813.16|29860.15|29860.15|29798.42|29798.42|0
1637140200000|2021-11-17 09:10:00|29809.62|29809.62|29840.6|29840.6|29852.04|29852.04|29809.62|29809.62|0
1637140500000|2021-11-17 09:15:00|29837.06|29837.06|29754.77|29754.77|29844.13|29844.13|29740.27|29740.27|0
1637140800000|2021-11-17 09:20:00|29751.24|29751.24|29767.92|29767.92|29774.99|29774.99|29737.33|29737.33|0
1637141100000|2021-11-17 09:25:00|29764.38|29764.38|29779.73|29779.73|29802.07|29802.07|29764.38|29764.38|0
1637141400000|2021-11-17 09:30:00|29777.32|29777.32|29763.65|29763.65|29777.67|29777.67|29762.45|29762.45|0
1637141700000|2021-11-17 09:35:00|29764.25|29764.25|29825.95|29825.95|29825.95|29825.95|29760.12|29760.12|0
1637142000000|2021-11-17 09:40:00|29829.49|29829.49|29840.5|29840.5|29844.04|29844.04|29811.21|29811.21|0
1637142300000|2021-11-17 09:45:00|29840.09|29840.09|29843.85|29843.85|29865.66|29865.66|29838.29|29838.29|0
1637142600000|2021-11-17 09:50:00|29842.64|29842.64|29832.35|29832.35|29843.85|29843.85|29818.21|29818.21|0
1637142900000|2021-11-17 09:55:00|29828.81|29828.81|29781.15|29781.15|29835.88|29835.88|29781.15|29781.15|0
1637143200000|2021-11-17 10:00:00|29779.95|29779.95|29835.39|29835.39|29835.39|29835.39|29779.95|29779.95|0
1637143500000|2021-11-17 10:05:00|29842.46|29842.46|29880.45|29880.45|29880.45|29880.45|29842.46|29842.46|0
1637143800000|2021-11-17 10:10:00|29880.94|29880.94|29892.33|29892.33|29892.33|29892.33|29875.07|29875.07|0
1637144100000|2021-11-17 10:15:00|29892.93|29892.93|29854.53|29854.53|29896.46|29896.46|29853.44|29853.44|0
1637144400000|2021-11-17 10:20:00|29851|29851|29875.5|29875.5|29876.1|29876.1|29847.46|29847.46|0
1637144700000|2021-11-17 10:25:00|29879.03|29879.03|29894.37|29894.37|29894.37|29894.37|29868.19|29868.19|0
1637145000000|2021-11-17 10:30:00|29897.91|29897.91|29933.31|29933.31|29933.31|29933.31|29897.91|29897.91|0
1637145300000|2021-11-17 10:35:00|29929.77|29929.77|29944.03|29944.03|29950.5|29950.5|29926|29926|0
1637145600000|2021-11-17 10:40:00|29947.56|29947.56|29954.03|29954.03|29958.77|29958.77|29939.29|29939.29|0
1637145900000|2021-11-17 10:45:00|29957.57|29957.57|29966.92|29966.92|29970.46|29970.46|29935.11|29935.11|0
1637146200000|2021-11-17 10:50:00|29970.46|29970.46|29995.38|29995.38|29999.15|29999.15|29970.46|29970.46|0
1637146500000|2021-11-17 10:55:00|29994.89|29994.89|29988.3|29988.3|29995.25|29995.25|29955.88|29955.88|0
1637146800000|2021-11-17 11:00:00|29988.9|29988.9|30007.25|30007.25|30021.39|30021.39|29988.9|29988.9|0
1637147100000|2021-11-17 11:05:00|30003.71|30003.71|30039.95|30039.95|30039.95|30039.95|30003.71|30003.71|0
1637147400000|2021-11-17 11:10:00|30047.02|30047.02|30050.49|30050.49|30050.49|30050.49|30015.14|30015.14|0
1637147700000|2021-11-17 11:15:00|30057.56|30057.56|30052.38|30052.38|30060.78|30060.78|30038.97|30038.97|0
1637148000000|2021-11-17 11:20:00|30048.85|30048.85|30055.94|30055.94|30074.22|30074.22|30045.31|30045.31|0
1637148300000|2021-11-17 11:25:00|30052.41|30052.41|30097.76|30097.76|30109.16|30109.16|30052.16|30052.16|0
1637148600000|2021-11-17 11:30:00|30101.3|30101.3|30078.29|30078.29|30118.97|30118.97|30078.29|30078.29|0
1637148900000|2021-11-17 11:35:00|30081.82|30081.82|30086.97|30086.97|30110.1|30110.1|30072.42|30072.42|0
1637149200000|2021-11-17 11:40:00|30090.5|30090.5|30078.64|30078.64|30090.5|30090.5|30071.58|30071.58|0
1637149500000|2021-11-17 11:45:00|30082.18|30082.18|30113.39|30113.39|30121.66|30121.66|30082.18|30082.18|0
1637149800000|2021-11-17 11:50:00|30120.46|30120.46|30101.89|30101.89|30134.31|30134.31|30091.89|30091.89|0
1637150100000|2021-11-17 11:55:00|30098.36|30098.36|30079.99|30079.99|30105.43|30105.43|30075.85|30075.85|0
1637150400000|2021-11-17 12:00:00|30087.06|30087.06|30083.62|30083.62|30102.62|30102.62|30083.62|30083.62|0
1637150700000|2021-11-17 12:05:00|30083.02|30083.02|30090.94|30090.94|30111.66|30111.66|30079.49|30079.49|0
1637151000000|2021-11-17 12:10:00|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30076.8|30076.8|0
1637151300000|2021-11-17 12:15:00|30095.07|30095.07|30108.32|30108.32|30108.32|30108.32|30083.81|30083.81|0
1637151600000|2021-11-17 12:20:00|30107.12|30107.12|30134.27|30134.27|30137.8|30137.8|30107.12|30107.12|0
1637151900000|2021-11-17 12:25:00|30130.73|30130.73|30123.64|30123.64|30131.31|30131.31|30111.8|30111.8|0
1637152200000|2021-11-17 12:30:00|30127.17|30127.17|30126.16|30126.16|30129.7|30129.7|30120.1|30120.1|0
1637152500000|2021-11-17 12:35:00|30124.96|30124.96|30063.42|30063.42|30133.23|30133.23|30060.13|30060.13|0
1637152800000|2021-11-17 12:40:00|30059.89|30059.89|30038.65|30038.65|30065.73|30065.73|30024.51|30024.51|0
1637153100000|2021-11-17 12:45:00|30039.13|30039.13|30050.22|30050.22|30053.76|30053.76|30028.77|30028.77|0
1637153400000|2021-11-17 12:50:00|30050.46|30050.46|30055.2|30055.2|30071.67|30071.67|30048.13|30048.13|0
1637153700000|2021-11-17 12:55:00|30062.27|30062.27|30027.23|30027.23|30062.27|30062.27|30023.7|30023.7|0
1637154000000|2021-11-17 13:00:00|30013.09|30013.09|29996.67|29996.67|30013.09|30013.09|29989.6|29989.6|0
1637154300000|2021-11-17 13:05:00|29993.13|29993.13|29971.68|29971.68|29993.13|29993.13|29961.08|29961.08|0
1637154600000|2021-11-17 13:10:00|29978.75|29978.75|29961.97|29961.97|29978.75|29978.75|29958.43|29958.43|0
1637154900000|2021-11-17 13:15:00|29958.43|29958.43|29953.53|29953.53|29966.16|29966.16|29949.39|29949.39|0
1637155200000|2021-11-17 13:20:00|29953.12|29953.12|29941.91|29941.91|29953.12|29953.12|29931.31|29931.31|0
1637155500000|2021-11-17 13:25:00|29945.45|29945.45|29975.75|29975.75|29975.75|29975.75|29945.45|29945.45|0
1637155800000|2021-11-17 13:30:00|29976.35|29976.35|29942.45|29942.45|29983.42|29983.42|29938.91|29938.91|0
1637156100000|2021-11-17 13:35:00|29938.91|29938.91|29911.42|29911.42|29945.98|29945.98|29896.68|29896.68|0
1637156400000|2021-11-17 13:40:00|29900.82|29900.82|29876.07|29876.07|29904.35|29904.35|29876.07|29876.07|0
1637156700000|2021-11-17 13:45:00|29875.47|29875.47|29904.76|29904.76|29908.9|29908.9|29863.07|29863.07|0
1637157000000|2021-11-17 13:50:00|29901.23|29901.23|29902.14|29902.14|29905.2|29905.2|29883.39|29883.39|0
1637157300000|2021-11-17 13:55:00|29905.67|29905.67|29911.75|29911.75|29929.31|29929.31|29900.55|29900.55|0
1637157600000|2021-11-17 14:00:00|29915.29|29915.29|29930.75|29930.75|29991.33|29991.33|29915.29|29915.29|0
1637157900000|2021-11-17 14:05:00|29923.68|29923.68|29896.71|29896.71|29923.68|29923.68|29879.93|29879.93|0
1637158200000|2021-11-17 14:10:00|29893.18|29893.18|29879.71|29879.71|29897.82|29897.82|29872.47|29872.47|0
1637158500000|2021-11-17 14:15:00|29886.78|29886.78|29880.89|29880.89|29888.59|29888.59|29862.04|29862.04|0
1637158800000|2021-11-17 14:20:00|29874.23|29874.23|29880.89|29880.89|29887.96|29887.96|29845.06|29845.06|0
1637159100000|2021-11-17 14:25:00|29877.36|29877.36|29874.95|29874.95|29899.82|29899.82|29866.75|29866.75|0
1637159400000|2021-11-17 14:30:00|29871.42|29871.42|29900.65|29900.65|29912.27|29912.27|29850.21|29850.21|0
1637159700000|2021-11-17 14:35:00|29907.72|29907.72|29881.02|29881.02|29907.72|29907.72|29870.3|29870.3|0
1637160000000|2021-11-17 14:40:00|29881.62|29881.62|29909.47|29909.47|29913.59|29913.59|29881.62|29881.62|0
1637160300000|2021-11-17 14:45:00|29902.4|29902.4|29863.23|29863.23|29913.61|29913.61|29857|29857|0
1637160600000|2021-11-17 14:50:00|29859.69|29859.69|29851.8|29851.8|29866.76|29866.76|29837.66|29837.66|0
1637160900000|2021-11-17 14:55:00|29851.32|29851.32|29843.76|29843.76|29861.92|29861.92|29836.45|29836.45|0
1637161200000|2021-11-17 15:00:00|29847.3|29847.3|29853.41|29853.41|29856.95|29856.95|29830.04|29830.04|0
1637161500000|2021-11-17 15:05:00|29849.88|29849.88|29881.88|29881.88|29885.42|29885.42|29839.27|29839.27|0
1637161800000|2021-11-17 15:10:00|29882.49|29882.49|29901.12|29901.12|29911.12|29911.12|29878.11|29878.11|0
1637162100000|2021-11-17 15:15:00|29904.65|29904.65|29896.86|29896.86|29911.72|29911.72|29879.18|29879.18|0
1637162400000|2021-11-17 15:20:00|29896.62|29896.62|29899.96|29899.96|29913.28|29913.28|29895.6|29895.6|0
1637162700000|2021-11-17 15:25:00|29900.37|29900.37|29906.14|29906.14|29906.14|29906.14|29885.09|29885.09|0
1637163000000|2021-11-17 15:30:00|29902.61|29902.61|29903.59|29903.59|29910.06|29910.06|29892.19|29892.19|0
1637163300000|2021-11-17 15:35:00|29907.12|29907.12|29934.39|29934.39|29934.39|29934.39|29902.99|29902.99|0
1637163600000|2021-11-17 15:40:00|29930.86|29930.86|29917.08|29917.08|29945.52|29945.52|29909.76|29909.76|0
1637163900000|2021-11-17 15:45:00|29920.61|29920.61|29942.42|29942.42|29945.96|29945.96|29913.9|29913.9|0
1637164200000|2021-11-17 15:50:00|29945.96|29945.96|29917.44|29917.44|29949.49|29949.49|29913.3|29913.3|0
1637164500000|2021-11-17 15:55:00|29916.83|29916.83|29874.79|29874.79|29916.83|29916.83|29874.79|29874.79|0
1637164800000|2021-11-17 16:00:00|29878.33|29878.33|29891.58|29891.58|29891.58|29891.58|29860.17|29860.17|0
1637165100000|2021-11-17 16:05:00|29888.04|29888.04|29889.46|29889.46|29896.53|29896.53|29882.39|29882.39|0
1637165400000|2021-11-17 16:10:00|29890.06|29890.06|29901.1|29901.1|29908.1|29908.1|29882.94|29882.94|0
1637165700000|2021-11-17 16:15:00|29897.57|29897.57|29918.8|29918.8|29918.8|29918.8|29892.18|29892.18|0
1637166000000|2021-11-17 16:20:00|29922.34|29922.34|29931.64|29931.64|29947.88|29947.88|29922.34|29922.34|0
1637166300000|2021-11-17 16:25:00|29931.89|29931.89|29929.41|29929.41|29935.42|29935.42|29919.84|29919.84|0
1637223300000|2021-11-18 08:15:00|30105.39|30105.39|30114.52|30114.52|30142.92|30142.92|30105.39|30105.39|0
1637223600000|2021-11-18 08:20:00|30112.72|30112.72|30145.4|30145.4|30156|30156|30102.11|30102.11|0
1637223900000|2021-11-18 08:25:00|30141.86|30141.86|30198.55|30198.55|30198.55|30198.55|30104.18|30104.18|0
1637224200000|2021-11-18 08:30:00|30202.08|30202.08|30183.2|30183.2|30212.69|30212.69|30151.39|30151.39|0
1637224500000|2021-11-18 08:35:00|30190.27|30190.27|30204.82|30204.82|30204.82|30204.82|30165.94|30165.94|0
1637224800000|2021-11-18 08:40:00|30201.29|30201.29|30222.9|30222.9|30237.04|30237.04|30183.89|30183.89|0
1637225100000|2021-11-18 08:45:00|30233.51|30233.51|30237.41|30237.41|30237.41|30237.41|30214.63|30214.63|0
1637225400000|2021-11-18 08:50:00|30233.88|30233.88|30167.34|30167.34|30238.64|30238.64|30156.74|30156.74|0
1637225700000|2021-11-18 08:55:00|30156.74|30156.74|30125.52|30125.52|30163.81|30163.81|30117.85|30117.85|0
1637226000000|2021-11-18 09:00:00|30129.06|30129.06|30109.65|30109.65|30129.06|30129.06|30100.18|30100.18|0
1637226300000|2021-11-18 09:05:00|30106.12|30106.12|30105.39|30105.39|30126.6|30126.6|30105.39|30105.39|0
1637226600000|2021-11-18 09:10:00|30108.93|30108.93|30120.13|30120.13|30126.6|30126.6|30105.39|30105.39|0
1637226900000|2021-11-18 09:15:00|30120.73|30120.73|30125.28|30125.28|30132.95|30132.95|30106.59|30106.59|0
1637227200000|2021-11-18 09:20:00|30121.74|30121.74|30104.36|30104.36|30125.28|30125.28|30104.36|30104.36|0
1637227500000|2021-11-18 09:25:00|30107.89|30107.89|30113.16|30113.16|30113.16|30113.16|30102.55|30102.55|0
1637227800000|2021-11-18 09:30:00|30120.23|30120.23|30147.19|30147.19|30154.26|30154.26|30120.23|30120.23|0
1637228100000|2021-11-18 09:35:00|30147.79|30147.79|30137.78|30137.78|30169.6|30169.6|30127.18|30127.18|0
1637228400000|2021-11-18 09:40:00|30141.32|30141.32|30160.19|30160.19|30160.19|30160.19|30124.84|30124.84|0
1637228700000|2021-11-18 09:45:00|30159.59|30159.59|30141.32|30141.32|30167.26|30167.26|30130.71|30130.71|0
1637229000000|2021-11-18 09:50:00|30141.92|30141.92|30127.37|30127.37|30145.45|30145.45|30126.17|30126.17|0
1637229300000|2021-11-18 09:55:00|30137.97|30137.97|30109.88|30109.88|30137.97|30137.97|30106.35|30106.35|0
1637229600000|2021-11-18 10:00:00|30106.35|30106.35|30106.35|30106.35|30113.42|30113.42|30102.82|30102.82|0
1637229900000|2021-11-18 10:05:00|30109.88|30109.88|30105.15|30105.15|30109.88|30109.88|30105.15|30105.15|0
1637230200000|2021-11-18 10:10:00|30108.68|30108.68|30105.15|30105.15|30108.68|30108.68|30105.15|30105.15|0
1637230500000|2021-11-18 10:15:00|30105.97|30105.97|30106.79|30106.79|30109.91|30109.91|30105.97|30105.97|0
1637230800000|2021-11-18 10:20:00|30110.32|30110.32|30104.79|30104.79|30110.32|30110.32|30104.79|30104.79|0
1637231100000|2021-11-18 10:25:00|30108.33|30108.33|30070.24|30070.24|30108.57|30108.57|30064.37|30064.37|0
1637231400000|2021-11-18 10:30:00|30066.71|30066.71|30032.61|30032.61|30066.71|30066.71|30032.61|30032.61|0
1637231700000|2021-11-18 10:35:00|30025.54|30025.54|30013.49|30013.49|30039.68|30039.68|30013.49|30013.49|0
1637232000000|2021-11-18 10:40:00|30009.95|30009.95|30003.48|30003.48|30009.95|30009.95|29995.21|29995.21|0
1637232300000|2021-11-18 10:45:00|29999.95|29999.95|30005.63|30005.63|30014.09|30014.09|29999.95|29999.95|0
1637232600000|2021-11-18 10:50:00|30002.09|30002.09|30016.23|30016.23|30031.79|30031.79|30002.09|30002.09|0
1637232900000|2021-11-18 10:55:00|30012.7|30012.7|30002.09|30002.09|30023.3|30023.3|29991.49|29991.49|0
1637233200000|2021-11-18 11:00:00|29998.56|29998.56|30008.2|30008.2|30027.08|30027.08|29998.56|29998.56|0
1637233500000|2021-11-18 11:05:00|30011.74|30011.74|30004.07|30004.07|30011.74|30011.74|29997|29997|0
1637233800000|2021-11-18 11:10:00|30007.6|30007.6|29993.17|29993.17|30017.14|30017.14|29993.17|29993.17|0
1637234100000|2021-11-18 11:15:00|29992.93|29992.93|29981.31|29981.31|29992.93|29992.93|29963.64|29963.64|0
1637234400000|2021-11-18 11:20:00|29977.78|29977.78|29987.73|29987.73|29988.14|29988.14|29977.78|29977.78|0
1637234700000|2021-11-18 11:25:00|29984.2|29984.2|29987.3|29987.3|29987.49|29987.49|29976.89|29976.89|0
1637235000000|2021-11-18 11:30:00|29990.83|29990.83|29958.83|29958.83|29997.9|29997.9|29934.08|29934.08|0
1637235300000|2021-11-18 11:35:00|29951.76|29951.76|29955.89|29955.89|29959.43|29959.43|29951.76|29951.76|0
1637235600000|2021-11-18 11:40:00|29959.43|29959.43|29938.03|29938.03|29966.5|29966.5|29934.49|29934.49|0
1637235900000|2021-11-18 11:45:00|29945.1|29945.1|29992.25|29992.25|30006.39|30006.39|29938.03|29938.03|0
1637236200000|2021-11-18 11:50:00|29999.32|29999.32|30005.19|30005.19|30011.13|30011.13|29994.59|29994.59|0
1637236500000|2021-11-18 11:55:00|30008.73|30008.73|30019.74|30019.74|30022.87|30022.87|30008.73|30008.73|0
1637236800000|2021-11-18 12:00:00|30023.28|30023.28|30025.68|30025.68|30055.09|30055.09|30022.15|30022.15|0
1637237100000|2021-11-18 12:05:00|30026.28|30026.28|30025.08|30025.08|30036.28|30036.28|30020.94|30020.94|0
1637237400000|2021-11-18 12:10:00|30021.54|30021.54|30020.34|30020.34|30035.08|30035.08|30020.34|30020.34|0
1637237700000|2021-11-18 12:15:00|30027.41|30027.41|30040.47|30040.47|30040.47|30040.47|30027.41|30027.41|0
1637238000000|2021-11-18 12:20:00|30040.71|30040.71|30032.44|30032.44|30040.71|30040.71|30029.51|30029.51|0
1637238300000|2021-11-18 12:25:00|30031.96|30031.96|30009.55|30009.55|30032.2|30032.2|30009.55|30009.55|0
1637238600000|2021-11-18 12:30:00|30013.08|30013.08|29990.67|29990.67|30013.08|30013.08|29990.67|29990.67|0
1637238900000|2021-11-18 12:35:00|30004.81|30004.81|30000.46|30000.46|30019.55|30019.55|30000.46|30000.46|0
1637239200000|2021-11-18 12:40:00|29996.92|29996.92|30011.06|30011.06|30011.06|30011.06|29989.25|29989.25|0
1637239500000|2021-11-18 12:45:00|30014.6|30014.6|30005|30005|30019.52|30019.52|30005|30005|0
1637239800000|2021-11-18 12:50:00|30012.07|30012.07|30032.87|30032.87|30032.87|30032.87|30012.07|30012.07|0
1637240100000|2021-11-18 12:55:00|30036.41|30036.41|30015.2|30015.2|30040.54|30040.54|30013.39|30013.39|0
1637240400000|2021-11-18 13:00:00|30018.73|30018.73|30035.74|30035.74|30054.08|30054.08|30018.73|30018.73|0
1637240700000|2021-11-18 13:05:00|30039.27|30039.27|30056.46|30056.46|30056.46|30056.46|30031.12|30031.12|0
1637241000000|2021-11-18 13:10:00|30056.71|30056.71|30040.23|30040.23|30060.24|30060.24|30036.7|30036.7|0
1637241300000|2021-11-18 13:15:00|30036.7|30036.7|30045.81|30045.81|30048.75|30048.75|30036.7|30036.7|0
1637241600000|2021-11-18 13:20:00|30049.35|30049.35|30035.21|30035.21|30049.35|30049.35|30034.8|30034.8|0
1637241900000|2021-11-18 13:25:00|30038.74|30038.74|30025.2|30025.2|30038.74|30038.74|30017.53|30017.53|0
1637242200000|2021-11-18 13:30:00|30021.67|30021.67|30006.99|30006.99|30021.67|30021.67|30004.59|30004.59|0
1637242500000|2021-11-18 13:35:00|30003.46|30003.46|30010.89|30010.89|30010.89|30010.89|29996.75|29996.75|0
1637242800000|2021-11-18 13:40:00|30014.42|30014.42|30027.96|30027.96|30031.5|30031.5|30014.42|30014.42|0
1637243100000|2021-11-18 13:45:00|30031.5|30031.5|30010.29|30010.29|30031.5|30031.5|30006.15|30006.15|0
1637243400000|2021-11-18 13:50:00|30013.82|30013.82|30004.42|30004.42|30014.06|30014.06|29999.08|29999.08|0
1637243700000|2021-11-18 13:55:00|30018.56|30018.56|30033.71|30033.71|30034.31|30034.31|30016.04|30016.04|0
1637244000000|2021-11-18 14:00:00|30037.24|30037.24|29991.29|29991.29|30048.45|30048.45|29991.29|29991.29|0
1637244300000|2021-11-18 14:05:00|29990.69|29990.69|29999.25|29999.25|30003.39|30003.39|29971.16|29971.16|0
1637244600000|2021-11-18 14:10:00|29995.72|29995.72|29990.16|29990.16|30002.78|30002.78|29990.16|29990.16|0
1637244900000|2021-11-18 14:15:00|29990.76|29990.76|29978.42|29978.42|29992.56|29992.56|29974.29|29974.29|0
1637245200000|2021-11-18 14:20:00|29974.89|29974.89|29998.07|29998.07|30001.61|30001.61|29969.55|29969.55|0
1637245500000|2021-11-18 14:25:00|30001.61|30001.61|29964.65|29964.65|30001.61|30001.61|29964.65|29964.65|0
1637245800000|2021-11-18 14:30:00|29961.11|29961.11|30008.43|30008.43|30011.97|30011.97|29938.65|29938.65|0
1637246100000|2021-11-18 14:35:00|30004.9|30004.9|29976.74|29976.74|30004.9|30004.9|29962.6|29962.6|0
1637246400000|2021-11-18 14:40:00|29973.21|29973.21|29991.29|29991.29|30001.9|30001.9|29969.67|29969.67|0
1637246700000|2021-11-18 14:45:00|29991.89|29991.89|30038.45|30038.45|30041.98|30041.98|29991.89|29991.89|0
1637247000000|2021-11-18 14:50:00|30038.69|30038.69|30025.27|30025.27|30046.96|30046.96|30018.44|30018.44|0
1637247300000|2021-11-18 14:55:00|30028.8|30028.8|30037.49|30037.49|30042.82|30042.82|30022.5|30022.5|0
1637247600000|2021-11-18 15:00:00|30041.02|30041.02|30049.51|30049.51|30049.51|30049.51|30037.49|30037.49|0
1637247900000|2021-11-18 15:05:00|30045.98|30045.98|30024.21|30024.21|30049.51|30049.51|30024.21|30024.21|0
1637248200000|2021-11-18 15:10:00|30024.81|30024.81|30032.24|30032.24|30032.24|30032.24|30013.37|30013.37|0
1637248500000|2021-11-18 15:15:00|30028.71|30028.71|30000.43|30000.43|30029.31|30029.31|30000.43|30000.43|0
1637248800000|2021-11-18 15:20:00|29999.83|29999.83|30006.74|30006.74|30006.74|30006.74|29970.95|29970.95|0
1637249100000|2021-11-18 15:25:00|30007.34|30007.34|29995.2|29995.2|30027.64|30027.64|29995.2|29995.2|0
1637249400000|2021-11-18 15:30:00|29991.66|29991.66|29994.02|29994.02|29998.73|29998.73|29975.48|29975.48|0
1637249700000|2021-11-18 15:35:00|29997.55|29997.55|30002.82|30002.82|30004.02|30004.02|29985.74|29985.74|0
1637250000000|2021-11-18 15:40:00|30006.35|30006.35|29991.73|29991.73|30010.49|30010.49|29988.68|29988.68|0
1637250300000|2021-11-18 15:45:00|29984.66|29984.66|29990.48|29990.48|29997.55|29997.55|29983.41|29983.41|0
1637250600000|2021-11-18 15:50:00|29986.94|29986.94|29981.1|29981.1|30005.92|30005.92|29970.09|29970.09|0
1637250900000|2021-11-18 15:55:00|29984.64|29984.64|29989.13|29989.13|29989.13|29989.13|29980.5|29980.5|0
1637251200000|2021-11-18 16:00:00|29992.67|29992.67|29990.63|29990.63|29999.74|29999.74|29979.18|29979.18|0
1637251500000|2021-11-18 16:05:00|29991.23|29991.23|29994.4|29994.4|30004.77|30004.77|29982.96|29982.96|0
1637251800000|2021-11-18 16:10:00|29993.8|29993.8|29973.03|29973.03|29994.04|29994.04|29963.31|29963.31|0
1637252100000|2021-11-18 16:15:00|29969.5|29969.5|29955.6|29955.6|29969.91|29969.91|29951.82|29951.82|0
1637252400000|2021-11-18 16:20:00|29955.84|29955.84|29976.98|29976.98|29976.98|29976.98|29951.82|29951.82|0
1637252700000|2021-11-18 16:25:00|29976.57|29976.57|29953.97|29953.97|30003|30003|29953.37|29953.37|0
1637309700000|2021-11-19 08:15:00|30168.54|30168.54|30216.9|30216.9|30216.9|30216.9|30123.72|30123.72|0
1637310000000|2021-11-19 08:20:00|30220.43|30220.43|30180.87|30180.87|30220.43|30220.43|30176.33|30176.33|0
1637310300000|2021-11-19 08:25:00|30182.07|30182.07|30229.64|30229.64|30239.52|30239.52|30174.09|30174.09|0
1637310600000|2021-11-19 08:30:00|30247.32|30247.32|30237.43|30237.43|30276.8|30276.8|30236.83|30236.83|0
1637310900000|2021-11-19 08:35:00|30240.96|30240.96|30222.92|30222.92|30240.96|30240.96|30168.89|30168.89|0
1637311200000|2021-11-19 08:40:00|30226.46|30226.46|30195.12|30195.12|30227.06|30227.06|30185.24|30185.24|0
1637311500000|2021-11-19 08:45:00|30194.52|30194.52|30224.29|30224.29|30231.36|30231.36|30193.68|30193.68|0
1637311800000|2021-11-19 08:50:00|30220.75|30220.75|30162.53|30162.53|30238.43|30238.43|30155.05|30155.05|0
1637312100000|2021-11-19 08:55:00|30169.6|30169.6|30158.92|30158.92|30190.81|30190.81|30140.05|30140.05|0
1637312400000|2021-11-19 09:00:00|30165.99|30165.99|30182.75|30182.75|30196.89|30196.89|30165.99|30165.99|0
1637312700000|2021-11-19 09:05:00|30179.22|30179.22|30183.17|30183.17|30187.11|30187.11|30162.36|30162.36|0
1637313000000|2021-11-19 09:10:00|30179.64|30179.64|30189.83|30189.83|30190.24|30190.24|30161.96|30161.96|0
1637313300000|2021-11-19 09:15:00|30182.76|30182.76|30177.23|30177.23|30184.3|30184.3|30151.29|30151.29|0
1637313600000|2021-11-19 09:20:00|30173.7|30173.7|30190.36|30190.36|30222.18|30222.18|30173.7|30173.7|0
1637313900000|2021-11-19 09:25:00|30193.9|30193.9|30216.48|30216.48|30235.36|30235.36|30179.76|30179.76|0
1637314200000|2021-11-19 09:30:00|30205.88|30205.88|30177.14|30177.14|30205.88|30205.88|30153.64|30153.64|0
1637314500000|2021-11-19 09:35:00|30173.6|30173.6|30131.22|30131.22|30181.27|30181.27|30131.22|30131.22|0
1637314800000|2021-11-19 09:40:00|30127.69|30127.69|30157.31|30157.31|30157.72|30157.72|30127.69|30127.69|0
1637315100000|2021-11-19 09:45:00|30150.24|30150.24|30157.19|30157.19|30168.15|30168.15|30141.49|30141.49|0
1637315400000|2021-11-19 09:50:00|30158.4|30158.4|30144.47|30144.47|30174.36|30174.36|30140.93|30140.93|0
1637315700000|2021-11-19 09:55:00|30143.98|30143.98|30128.97|30128.97|30154.13|30154.13|30125.02|30125.02|0
1637316000000|2021-11-19 10:00:00|30132.5|30132.5|30146.43|30146.43|30148.36|30148.36|30114.23|30114.23|0
1637316300000|2021-11-19 10:05:00|30145.23|30145.23|30120.6|30120.6|30148.76|30148.76|30090.71|30090.71|0
1637316600000|2021-11-19 10:10:00|30120.36|30120.36|30120.84|30120.84|30120.84|30120.84|30120.36|30120.36|0
1637316900000|2021-11-19 10:15:00|30113.78|30113.78|30095.02|30095.02|30130.85|30130.85|30080.95|30080.95|0
1637317200000|2021-11-19 10:20:00|30087.35|30087.35|30080.86|30080.86|30099.76|30099.76|30068.35|30068.35|0
1637317500000|2021-11-19 10:25:00|30077.33|30077.33|30001.67|30001.67|30078.6|30078.6|29994.6|29994.6|0
1637317800000|2021-11-19 10:30:00|30007.01|30007.01|29986.81|29986.81|30014.08|30014.08|29975.61|29975.61|0
1637318100000|2021-11-19 10:35:00|29987.41|29987.41|29989.94|29989.94|29992.34|29992.34|29968.54|29968.54|0
1637318400000|2021-11-19 10:40:00|29991.14|29991.14|30000.42|30000.42|30004.56|30004.56|29982.44|29982.44|0
1637318700000|2021-11-19 10:45:00|29999.82|29999.82|29995.69|29995.69|30006.29|30006.29|29970.94|29970.94|0
1637319000000|2021-11-19 10:50:00|29988.62|29988.62|30027.29|30027.29|30058.33|30058.33|29978.83|29978.83|0
1637319300000|2021-11-19 10:55:00|30037.9|30037.9|30075.34|30075.34|30082.82|30082.82|30034.6|30034.6|0
1637319600000|2021-11-19 11:00:00|30078.88|30078.88|30011.98|30011.98|30083.01|30083.01|30011.98|30011.98|0
1637319900000|2021-11-19 11:05:00|30001.37|30001.37|30022.89|30022.89|30022.89|30022.89|29996.95|29996.95|0
1637320200000|2021-11-19 11:10:00|30024.69|30024.69|30058.94|30058.94|30081.85|30081.85|30024.69|30024.69|0
1637320500000|2021-11-19 11:15:00|30058.34|30058.34|30073.8|30073.8|30077.1|30077.1|30058.34|30058.34|0
1637320800000|2021-11-19 11:20:00|30073.32|30073.32|30042.83|30042.83|30073.32|30073.32|30042.83|30042.83|0
1637321100000|2021-11-19 11:25:00|30042.1|30042.1|30034.24|30034.24|30071.39|30071.39|30034.24|30034.24|0
1637321400000|2021-11-19 11:30:00|30034.84|30034.84|29998.29|29998.29|30035.44|30035.44|29997.69|29997.69|0
1637321700000|2021-11-19 11:35:00|30005.36|30005.36|30003.32|30003.32|30013.63|30013.63|29998.29|29998.29|0
1637322000000|2021-11-19 11:40:00|29999.78|29999.78|29994.53|29994.53|30000.38|30000.38|29972.5|29972.5|0
1637322300000|2021-11-19 11:45:00|29993.93|29993.93|29990.32|29990.32|30009.68|30009.68|29990.32|29990.32|0
1637322600000|2021-11-19 11:50:00|29989.91|29989.91|29980.27|29980.27|30000.52|30000.52|29980.27|29980.27|0
1637322900000|2021-11-19 11:55:00|29979.67|29979.67|29986.14|29986.14|29986.14|29986.14|29963.73|29963.73|0
1637323200000|2021-11-19 12:00:00|29982.6|29982.6|29917.17|29917.17|29982.6|29982.6|29910.1|29910.1|0
1637323500000|2021-11-19 12:05:00|29916.69|29916.69|29965.77|29965.77|29965.77|29965.77|29916.69|29916.69|0
1637323800000|2021-11-19 12:10:00|29962.23|29962.23|29943.74|29943.74|29962.23|29962.23|29943.74|29943.74|0
1637324100000|2021-11-19 12:15:00|29943.14|29943.14|29931.74|29931.74|29943.14|29943.14|29921.33|29921.33|0
1637324400000|2021-11-19 12:20:00|29932.34|29932.34|29947.08|29947.08|29947.08|29947.08|29932.34|29932.34|0
1637324700000|2021-11-19 12:25:00|29940.01|29940.01|29950.9|29950.9|29954.02|29954.02|29940.01|29940.01|0
1637325000000|2021-11-19 12:30:00|29943.83|29943.83|29939.69|29939.69|29961.5|29961.5|29932.62|29932.62|0
1637325300000|2021-11-19 12:35:00|29943.23|29943.23|29930.77|29930.77|29953.83|29953.83|29908.96|29908.96|0
1637325600000|2021-11-19 12:40:00|29927.24|29927.24|29918.36|29918.36|29933.1|29933.1|29918.36|29918.36|0
1637325900000|2021-11-19 12:45:00|29918.96|29918.96|29926.66|29926.66|29930.2|29930.2|29911.89|29911.89|0
1637326200000|2021-11-19 12:50:00|29919.59|29919.59|29910.55|29910.55|29931.04|29931.04|29910.55|29910.55|0
1637326500000|2021-11-19 12:55:00|29910.06|29910.06|29907.49|29907.49|29910.06|29910.06|29864.11|29864.11|0
1637326800000|2021-11-19 13:00:00|29911.02|29911.02|29891.78|29891.78|29914.56|29914.56|29888.49|29888.49|0
1637327100000|2021-11-19 13:05:00|29898.85|29898.85|29912.8|29912.8|29929.27|29929.27|29898.85|29898.85|0
1637327400000|2021-11-19 13:10:00|29909.26|29909.26|29891.11|29891.11|29917.66|29917.66|29891.11|29891.11|0
1637327700000|2021-11-19 13:15:00|29898.18|29898.18|29897.99|29897.99|29905.25|29905.25|29891.72|29891.72|0
1637328000000|2021-11-19 13:20:00|29898.59|29898.59|29916.39|29916.39|29916.87|29916.87|29898.59|29898.59|0
1637328300000|2021-11-19 13:25:00|29919.93|29919.93|29920.05|29920.05|29949.41|29949.41|29919.93|29919.93|0
1637328600000|2021-11-19 13:30:00|29920.65|29920.65|29897.13|29897.13|29927.72|29927.72|29890.47|29890.47|0
1637328900000|2021-11-19 13:35:00|29890.06|29890.06|29930.12|29930.12|29930.12|29930.12|29890.06|29890.06|0
1637329200000|2021-11-19 13:40:00|29933.66|29933.66|29933.13|29933.13|29937.19|29937.19|29930.12|29930.12|0
1637329500000|2021-11-19 13:45:00|29940.2|29940.2|29913.84|29913.84|29940.2|29940.2|29913.84|29913.84|0
1637329800000|2021-11-19 13:50:00|29920.91|29920.91|29979.87|29979.87|29979.87|29979.87|29920.91|29920.91|0
1637330100000|2021-11-19 13:55:00|29983.41|29983.41|29988.92|29988.92|30029.36|30029.36|29983.41|29983.41|0
1637330400000|2021-11-19 14:00:00|29985.38|29985.38|29966.02|29966.02|29985.38|29985.38|29955.25|29955.25|0
1637330700000|2021-11-19 14:05:00|29969.56|29969.56|29966.31|29966.31|30001.97|30001.97|29963.62|29963.62|0
1637331000000|2021-11-19 14:10:00|29965.71|29965.71|29990.51|29990.51|29997.04|29997.04|29965.71|29965.71|0
1637331300000|2021-11-19 14:15:00|29997.58|29997.58|30068.93|30068.93|30072.11|30072.11|29997.58|29997.58|0
1637331600000|2021-11-19 14:20:00|30076|30076|30036.31|30036.31|30077.8|30077.8|30024.26|30024.26|0
1637331900000|2021-11-19 14:25:00|30032.78|30032.78|30052.66|30052.66|30059.32|30059.32|30025.71|30025.71|0
1637332200000|2021-11-19 14:30:00|30056.2|30056.2|30003.65|30003.65|30056.2|30056.2|29993.24|29993.24|0
1637332500000|2021-11-19 14:35:00|29993.05|29993.05|30050.62|30050.62|30065.36|30065.36|29993.05|29993.05|0
1637332800000|2021-11-19 14:40:00|30054.15|30054.15|30044.34|30044.34|30075.36|30075.36|30025.87|30025.87|0
1637333100000|2021-11-19 14:45:00|30051.41|30051.41|30048.02|30048.02|30077.74|30077.74|30047.66|30047.66|0
1637333400000|2021-11-19 14:50:00|30044.49|30044.49|30078.34|30078.34|30078.34|30078.34|30035.92|30035.92|0
1637333700000|2021-11-19 14:55:00|30074.8|30074.8|30080.82|30080.82|30080.82|30080.82|30064.39|30064.39|0
1637334000000|2021-11-19 15:00:00|30084.35|30084.35|30066.8|30066.8|30084.35|30084.35|30066.8|30066.8|0
1637334300000|2021-11-19 15:05:00|30066.2|30066.2|30072.86|30072.86|30076.8|30076.8|30062.66|30062.66|0
1637334600000|2021-11-19 15:10:00|30069.32|30069.32|30000.66|30000.66|30072.86|30072.86|29997.13|29997.13|0
1637334900000|2021-11-19 15:15:00|30004.2|30004.2|29964.64|29964.64|30004.2|30004.2|29957.57|29957.57|0
1637335200000|2021-11-19 15:20:00|29954.04|29954.04|29919.6|29919.6|29962.12|29962.12|29916.07|29916.07|0
1637335500000|2021-11-19 15:25:00|29919|29919|29927.56|29927.56|29945.48|29945.48|29907.8|29907.8|0
1637335800000|2021-11-19 15:30:00|29920.49|29920.49|29906.56|29906.56|29933.71|29933.71|29906.56|29906.56|0
1637336100000|2021-11-19 15:35:00|29910.1|29910.1|29873.81|29873.81|29910.1|29910.1|29873.81|29873.81|0
1637336400000|2021-11-19 15:40:00|29870.28|29870.28|29878.05|29878.05|29881.59|29881.59|29841.04|29841.04|0
1637336700000|2021-11-19 15:45:00|29874.52|29874.52|29879.55|29879.55|29885.72|29885.72|29874.52|29874.52|0
1637337000000|2021-11-19 15:50:00|29880.15|29880.15|29881.23|29881.23|29909.51|29909.51|29877.1|29877.1|0
1637337300000|2021-11-19 15:55:00|29880.63|29880.63|29872.14|29872.14|29890.42|29890.42|29872.14|29872.14|0
1637337600000|2021-11-19 16:00:00|29868.61|29868.61|29896.93|29896.93|29896.93|29896.93|29858.24|29858.24|0
1637337900000|2021-11-19 16:05:00|29898.13|29898.13|29887.82|29887.82|29901.67|29901.67|29881.59|29881.59|0
1637338200000|2021-11-19 16:10:00|29888.23|29888.23|29909.25|29909.25|29909.25|29909.25|29883.49|29883.49|0
1637338500000|2021-11-19 16:15:00|29912.78|29912.78|29918.17|29918.17|29922.3|29922.3|29912.78|29912.78|0
1637338800000|2021-11-19 16:20:00|29921.7|29921.7|29912.95|29912.95|29921.7|29921.7|29907.97|29907.97|0
1637339100000|2021-11-19 16:25:00|29916.49|29916.49|29931.69|29931.69|29931.69|29931.69|29910|29910|0
1637568900000|2021-11-22 08:15:00|30133.35|30133.35|30096.01|30096.01|30154.56|30154.56|30094.9|30094.9|0
1637569200000|2021-11-22 08:20:00|30092.47|30092.47|30092.11|30092.11|30127.46|30127.46|30084.8|30084.8|0
1637569500000|2021-11-22 08:25:00|30085.04|30085.04|30054.63|30054.63|30095.65|30095.65|30021.13|30021.13|0
1637569800000|2021-11-22 08:30:00|30065.83|30065.83|30036.86|30036.86|30077.18|30077.18|30036.86|30036.86|0
1637570100000|2021-11-22 08:35:00|30033.33|30033.33|30121.05|30121.05|30125|30125|30033.33|30033.33|0
1637570400000|2021-11-22 08:40:00|30117.52|30117.52|30144.55|30144.55|30148.08|30148.08|30113.14|30113.14|0
1637570700000|2021-11-22 08:45:00|30151.62|30151.62|30179.11|30179.11|30179.11|30179.11|30141.83|30141.83|0
1637571000000|2021-11-22 08:50:00|30179.52|30179.52|30180.12|30180.12|30186.59|30186.59|30144.17|30144.17|0
1637571300000|2021-11-22 08:55:00|30190.72|30190.72|30217.84|30217.84|30219|30219|30190.31|30190.31|0
1637571600000|2021-11-22 09:00:00|30217.43|30217.43|30168.7|30168.7|30217.43|30217.43|30161.63|30161.63|0
1637571900000|2021-11-22 09:05:00|30161.63|30161.63|30147.92|30147.92|30192.96|30192.96|30144.39|30144.39|0
1637572200000|2021-11-22 09:10:00|30154.99|30154.99|30161.39|30161.39|30161.39|30161.39|30140.85|30140.85|0
1637572500000|2021-11-22 09:15:00|30154.32|30154.32|30154.49|30154.49|30165.34|30165.34|30151.2|30151.2|0
1637572800000|2021-11-22 09:20:00|30158.02|30158.02|30138.57|30138.57|30158.02|30158.02|30135.03|30135.03|0
1637573100000|2021-11-22 09:25:00|30138.16|30138.16|30142.69|30142.69|30149.76|30149.76|30130.9|30130.9|0
1637573400000|2021-11-22 09:30:00|30146.22|30146.22|30114.91|30114.91|30146.22|30146.22|30114.91|30114.91|0
1637573700000|2021-11-22 09:35:00|30114.43|30114.43|30142.1|30142.1|30155.14|30155.14|30114.43|30114.43|0
1637574000000|2021-11-22 09:40:00|30145.64|30145.64|30109.28|30109.28|30145.64|30145.64|30095.14|30095.14|0
1637574300000|2021-11-22 09:45:00|30105.74|30105.74|30086.99|30086.99|30108.68|30108.68|30075.97|30075.97|0
1637574600000|2021-11-22 09:50:00|30079.92|30079.92|30102.93|30102.93|30102.93|30102.93|30079.92|30079.92|0
1637574900000|2021-11-22 09:55:00|30110|30110|30106.46|30106.46|30110.6|30110.6|30102.93|30102.93|0
1637575200000|2021-11-22 10:00:00|30110|30110|30094|30094|30110|30110|30090.47|30090.47|0
1637575500000|2021-11-22 10:05:00|30094.6|30094.6|30095.09|30095.09|30112.28|30112.28|30091.55|30091.55|0
1637575800000|2021-11-22 10:10:00|30088.02|30088.02|30079.26|30079.26|30088.02|30088.02|30069.14|30069.14|0
1637576100000|2021-11-22 10:15:00|30075.73|30075.73|30079.15|30079.15|30093.21|30093.21|30072|30072|0
1637576400000|2021-11-22 10:20:00|30082.68|30082.68|30101.32|30101.32|30101.32|30101.32|30082.68|30082.68|0
1637576700000|2021-11-22 10:25:00|30104.86|30104.86|30111.2|30111.2|30115.46|30115.46|30100.12|30100.12|0
1637577000000|2021-11-22 10:30:00|30114.73|30114.73|30094.77|30094.77|30132.41|30132.41|30094.77|30094.77|0
1637577300000|2021-11-22 10:35:00|30093.76|30093.76|30080.27|30080.27|30093.76|30093.76|30079.62|30079.62|0
1637577600000|2021-11-22 10:40:00|30083.81|30083.81|30077.51|30077.51|30083.81|30083.81|30069.84|30069.84|0
1637577900000|2021-11-22 10:45:00|30077.75|30077.75|30083.28|30083.28|30090.35|30090.35|30065.61|30065.61|0
1637578200000|2021-11-22 10:50:00|30083.88|30083.88|30115.05|30115.05|30115.46|30115.46|30080.35|30080.35|0
1637578500000|2021-11-22 10:55:00|30107.98|30107.98|30093.48|30093.48|30107.98|30107.98|30082.64|30082.64|0
1637578800000|2021-11-22 11:00:00|30086.41|30086.41|30107.43|30107.43|30107.43|30107.43|30086.41|30086.41|0
1637579100000|2021-11-22 11:05:00|30108.03|30108.03|30111.71|30111.71|30115.1|30115.1|30100.55|30100.55|0
1637579400000|2021-11-22 11:10:00|30112.31|30112.31|30132.92|30132.92|30132.92|30132.92|30108.18|30108.18|0
1637579700000|2021-11-22 11:15:00|30133.33|30133.33|30132.37|30132.37|30133.33|30133.33|30120.92|30120.92|0
1637580000000|2021-11-22 11:20:00|30131.36|30131.36|30102.48|30102.48|30131.36|30131.36|30096.61|30096.61|0
1637580300000|2021-11-22 11:25:00|30098.95|30098.95|30088.75|30088.75|30099.35|30099.35|30088.75|30088.75|0
1637580600000|2021-11-22 11:30:00|30087.93|30087.93|30089.53|30089.53|30098.29|30098.29|30085.75|30085.75|0
1637580900000|2021-11-22 11:35:00|30088.93|30088.93|30071.95|30071.95|30100.26|30100.26|30064.88|30064.88|0
1637581200000|2021-11-22 11:40:00|30075.49|30075.49|30067.82|30067.82|30075.49|30075.49|30053.68|30053.68|0
1637581500000|2021-11-22 11:45:00|30071.35|30071.35|30082.44|30082.44|30092.8|30092.8|30071.35|30071.35|0
1637581800000|2021-11-22 11:50:00|30078.91|30078.91|30034.14|30034.14|30078.91|30078.91|30027.07|30027.07|0
1637582100000|2021-11-22 11:55:00|30034.75|30034.75|30055.64|30055.64|30066.24|30066.24|30034.75|30034.75|0
1637582400000|2021-11-22 12:00:00|30056.05|30056.05|30071.39|30071.39|30078.46|30078.46|30056.05|30056.05|0
1637582700000|2021-11-22 12:05:00|30064.32|30064.32|30052.51|30052.51|30076.54|30076.54|30052.51|30052.51|0
1637583000000|2021-11-22 12:10:00|30059.58|30059.58|30024.96|30024.96|30059.58|30059.58|30017.89|30017.89|0
1637583300000|2021-11-22 12:15:00|30028.49|30028.49|30048.37|30048.37|30053.35|30053.35|30028.49|30028.49|0
1637583600000|2021-11-22 12:20:00|30048.62|30048.62|30047.87|30047.87|30059|30059|30044.74|30044.74|0
1637583900000|2021-11-22 12:25:00|30040.8|30040.8|30036.13|30036.13|30040.8|30040.8|30032.59|30032.59|0
1637584200000|2021-11-22 12:30:00|30039.66|30039.66|30035.36|30035.36|30044.36|30044.36|30033.03|30033.03|0
1637584500000|2021-11-22 12:35:00|30017.69|30017.69|30013.18|30013.18|30024.76|30024.76|30002.58|30002.58|0
1637584800000|2021-11-22 12:40:00|30016.72|30016.72|30027.92|30027.92|30028.52|30028.52|30013.18|30013.18|0
1637585100000|2021-11-22 12:45:00|30031.46|30031.46|30016.09|30016.09|30034.99|30034.99|30016.09|30016.09|0
1637585400000|2021-11-22 12:50:00|30023.16|30023.16|30020.2|30020.2|30023.16|30023.16|30014.86|30014.86|0
1637585700000|2021-11-22 12:55:00|30020.8|30020.8|29994.61|29994.61|30020.8|30020.8|29994.61|29994.61|0
1637586000000|2021-11-22 13:00:00|30001.68|30001.68|30005.82|30005.82|30006.66|30006.66|30001.68|30001.68|0
1637586300000|2021-11-22 13:05:00|30002.28|30002.28|29995.18|29995.18|30005|30005|29993.98|29993.98|0
1637586600000|2021-11-22 13:10:00|29995.78|29995.78|29979|29979|29998.72|29998.72|29979|29979|0
1637586900000|2021-11-22 13:15:00|29978.4|29978.4|29995.49|29995.49|29996.09|29996.09|29966.68|29966.68|0
1637587200000|2021-11-22 13:20:00|29991.96|29991.96|29989.02|29989.02|29991.96|29991.96|29984.28|29984.28|0
1637587500000|2021-11-22 13:25:00|29989.62|29989.62|29988.01|29988.01|30003.95|30003.95|29978.42|29978.42|0
1637587800000|2021-11-22 13:30:00|29988.61|29988.61|29978.92|29978.92|30003.95|30003.95|29978.92|29978.92|0
1637588100000|2021-11-22 13:35:00|29978.32|29978.32|29969.74|29969.74|29982.27|29982.27|29966.8|29966.8|0
1637588400000|2021-11-22 13:40:00|29973.27|29973.27|29965.96|29965.96|29980.1|29980.1|29951.82|29951.82|0
1637588700000|2021-11-22 13:45:00|29966.2|29966.2|29966.39|29966.39|29980.34|29980.34|29959.73|29959.73|0
1637589000000|2021-11-22 13:50:00|29955.79|29955.79|29974.28|29974.28|29974.28|29974.28|29955.79|29955.79|0
1637589300000|2021-11-22 13:55:00|29977.82|29977.82|30012.81|30012.81|30013.41|30013.41|29977.82|29977.82|0
1637589600000|2021-11-22 14:00:00|30005.74|30005.74|30036.03|30036.03|30036.03|30036.03|30005.74|30005.74|0
1637589900000|2021-11-22 14:05:00|30032.49|30032.49|30032.34|30032.34|30032.49|30032.49|30018.76|30018.76|0
1637590200000|2021-11-22 14:10:00|30028.81|30028.81|30036.72|30036.72|30036.72|30036.72|30025.27|30025.27|0
1637590500000|2021-11-22 14:15:00|30040.26|30040.26|30054.22|30054.22|30054.22|30054.22|30040.26|30040.26|0
1637590800000|2021-11-22 14:20:00|30054.82|30054.82|30048.16|30048.16|30058.36|30058.36|30037.15|30037.15|0
1637591100000|2021-11-22 14:25:00|30055.23|30055.23|30045.64|30045.64|30061.58|30061.58|30043.66|30043.66|0
1637591400000|2021-11-22 14:30:00|30045.15|30045.15|30053.41|30053.41|30068.15|30068.15|30028.18|30028.18|0
1637591700000|2021-11-22 14:35:00|30056.94|30056.94|30067.74|30067.74|30067.74|30067.74|30042.39|30042.39|0
1637592000000|2021-11-22 14:40:00|30064.2|30064.2|30065.29|30065.29|30075.89|30075.89|30057.13|30057.13|0
1637592300000|2021-11-22 14:45:00|30068.82|30068.82|30054.68|30054.68|30068.82|30068.82|30053.15|30053.15|0
1637592600000|2021-11-22 14:50:00|30047.61|30047.61|30061.22|30061.22|30071.83|30071.83|30047.2|30047.2|0
1637592900000|2021-11-22 14:55:00|30050.62|30050.62|30061.15|30061.15|30068.22|30068.22|30036.4|30036.4|0
1637593200000|2021-11-22 15:00:00|30064.68|30064.68|30061.08|30061.08|30076.18|30076.18|30054.73|30054.73|0
1637593500000|2021-11-22 15:05:00|30054.01|30054.01|30059.28|30059.28|30071.69|30071.69|30048.68|30048.68|0
1637593800000|2021-11-22 15:10:00|30062.82|30062.82|30052.04|30052.04|30067.19|30067.19|30045.57|30045.57|0
1637594100000|2021-11-22 15:15:00|30055.58|30055.58|30026.24|30026.24|30055.58|30055.58|30026.24|30026.24|0
1637594400000|2021-11-22 15:20:00|30029.77|30029.77|29999.23|29999.23|30029.77|30029.77|29992.76|29992.76|0
1637594700000|2021-11-22 15:25:00|29988.62|29988.62|30035.18|30035.18|30038.71|30038.71|29985.09|29985.09|0
1637595000000|2021-11-22 15:30:00|30042.25|30042.25|30057.33|30057.33|30057.57|30057.57|30029.41|30029.41|0
1637595300000|2021-11-22 15:35:00|30050.26|30050.26|30064.62|30064.62|30064.62|30064.62|30035.52|30035.52|0
1637595600000|2021-11-22 15:40:00|30061.08|30061.08|30045.93|30045.93|30068.15|30068.15|30035.33|30035.33|0
1637595900000|2021-11-22 15:45:00|30038.86|30038.86|30050.21|30050.21|30050.29|30050.29|30028.48|30028.48|0
1637596200000|2021-11-22 15:50:00|30046.68|30046.68|30069.43|30069.43|30070.03|30070.03|30046.68|30046.68|0
1637596500000|2021-11-22 15:55:00|30065.89|30065.89|30066.91|30066.91|30080.03|30080.03|30065.89|30065.89|0
1637596800000|2021-11-22 16:00:00|30063.37|30063.37|30077.32|30077.32|30080.85|30080.85|30055.7|30055.7|0
1637597100000|2021-11-22 16:05:00|30073.78|30073.78|30047.84|30047.84|30080.85|30080.85|30047.84|30047.84|0
1637597400000|2021-11-22 16:10:00|30051.37|30051.37|30071.91|30071.91|30073.11|30073.11|30044.3|30044.3|0
1637597700000|2021-11-22 16:15:00|30075.44|30075.44|30047.88|30047.88|30078.73|30078.73|30044.34|30044.34|0
1637598000000|2021-11-22 16:20:00|30051.41|30051.41|30040.28|30040.28|30062.02|30062.02|30022.61|30022.61|0
1637598300000|2021-11-22 16:25:00|30036.74|30036.74|30081.4|30081.4|30081.4|30081.4|30032.97|30032.97|0
1637655300000|2021-11-23 08:15:00|29849.71|29849.71|29810|29810|29849.71|29849.71|29778.34|29778.34|0
1637655600000|2021-11-23 08:20:00|29806.47|29806.47|29795.67|29795.67|29828.88|29828.88|29775.35|29775.35|0
1637655900000|2021-11-23 08:25:00|29799.2|29799.2|29761.86|29761.86|29799.2|29799.2|29749.71|29749.71|0
1637656200000|2021-11-23 08:30:00|29758.32|29758.32|29707.59|29707.59|29780.98|29780.98|29686.6|29686.6|0
1637656500000|2021-11-23 08:35:00|29721.73|29721.73|29780.19|29780.19|29780.19|29780.19|29721.73|29721.73|0
1637656800000|2021-11-23 08:40:00|29781.42|29781.42|29791.59|29791.59|29825.81|29825.81|29776.08|29776.08|0
1637657100000|2021-11-23 08:45:00|29788.06|29788.06|29780.6|29780.6|29788.06|29788.06|29736.33|29736.33|0
1637657400000|2021-11-23 08:50:00|29781.21|29781.21|29773.23|29773.23|29795.35|29795.35|29762.02|29762.02|0
1637657700000|2021-11-23 08:55:00|29769.69|29769.69|29774.87|29774.87|29781.94|29781.94|29754.35|29754.35|0
1637658000000|2021-11-23 09:00:00|29778.4|29778.4|29752.12|29752.12|29806.68|29806.68|29752.12|29752.12|0
1637658300000|2021-11-23 09:05:00|29750.91|29750.91|29746.48|29746.48|29762.06|29762.06|29726.53|29726.53|0
1637658600000|2021-11-23 09:10:00|29739.41|29739.41|29757.69|29757.69|29757.69|29757.69|29725.27|29725.27|0
1637658900000|2021-11-23 09:15:00|29754.15|29754.15|29740.33|29740.33|29757.69|29757.69|29724.26|29724.26|0
1637659200000|2021-11-23 09:20:00|29733.26|29733.26|29787.29|29787.29|29794.96|29794.96|29722.05|29722.05|0
1637659500000|2021-11-23 09:25:00|29783.76|29783.76|29745.38|29745.38|29790.83|29790.83|29745.38|29745.38|0
1637659800000|2021-11-23 09:30:00|29752.45|29752.45|29770.48|29770.48|29785.95|29785.95|29748.91|29748.91|0
1637660100000|2021-11-23 09:35:00|29774.01|29774.01|29782.29|29782.29|29785.82|29785.82|29769.88|29769.88|0
1637660400000|2021-11-23 09:40:00|29785.82|29785.82|29836.87|29836.87|29840.41|29840.41|29779.35|29779.35|0
1637660700000|2021-11-23 09:45:00|29836.27|29836.27|29862.2|29862.2|29880.96|29880.96|29832.73|29832.73|0
1637661000000|2021-11-23 09:50:00|29851.6|29851.6|29825.05|29825.05|29851.6|29851.6|29825.05|29825.05|0
1637661300000|2021-11-23 09:55:00|29817.98|29817.98|29875.74|29875.74|29875.74|29875.74|29817.98|29817.98|0
1637661600000|2021-11-23 10:00:00|29886.34|29886.34|29919.58|29919.58|29926.05|29926.05|29882.81|29882.81|0
1637661900000|2021-11-23 10:05:00|29916.04|29916.04|29914.92|29914.92|29919.58|29919.58|29907.17|29907.17|0
1637662200000|2021-11-23 10:10:00|29916.12|29916.12|29947.38|29947.38|29969.19|29969.19|29916.12|29916.12|0
1637662500000|2021-11-23 10:15:00|29950.92|29950.92|29958.1|29958.1|29961.64|29961.64|29933|29933|0
1637662800000|2021-11-23 10:20:00|29961.64|29961.64|29996.68|29996.68|30014.35|30014.35|29929.83|29929.83|0
1637663100000|2021-11-23 10:25:00|30003.75|30003.75|30037.58|30037.58|30049.39|30049.39|29993.74|29993.74|0
1637663400000|2021-11-23 10:30:00|30030.51|30030.51|30026.38|30026.38|30041.12|30041.12|30015.77|30015.77|0
1637663700000|2021-11-23 10:35:00|30022.84|30022.84|30016.78|30016.78|30044.46|30044.46|29999.11|29999.11|0
1637664000000|2021-11-23 10:40:00|30017.38|30017.38|30035.47|30035.47|30039|30039|30016.18|30016.18|0
1637664300000|2021-11-23 10:45:00|30035.88|30035.88|30056.09|30056.09|30058.61|30058.61|30030.33|30030.33|0
1637664600000|2021-11-23 10:50:00|30052.55|30052.55|30041.95|30041.95|30052.55|30052.55|30027.81|30027.81|0
1637664900000|2021-11-23 10:55:00|30049.02|30049.02|30041.34|30041.34|30052.55|30052.55|30036.68|30036.68|0
1637665200000|2021-11-23 11:00:00|30030.73|30030.73|30007.31|30007.31|30034.27|30034.27|29996.71|29996.71|0
1637665500000|2021-11-23 11:05:00|29993.17|29993.17|29951.19|29951.19|30004.38|30004.38|29951.19|29951.19|0
1637665800000|2021-11-23 11:10:00|29947.66|29947.66|29960.16|29960.16|29968.46|29968.46|29944.12|29944.12|0
1637666100000|2021-11-23 11:15:00|29956.62|29956.62|29975.57|29975.57|29979.18|29979.18|29934.93|29934.93|0
1637666400000|2021-11-23 11:20:00|29972.03|29972.03|29950.41|29950.41|29982.64|29982.64|29943.34|29943.34|0
1637666700000|2021-11-23 11:25:00|29949.81|29949.81|29924.18|29924.18|29949.81|29949.81|29924.18|29924.18|0
1637667000000|2021-11-23 11:30:00|29924.59|29924.59|29927.66|29927.66|29935.38|29935.38|29913.52|29913.52|0
1637667300000|2021-11-23 11:35:00|29931.19|29931.19|29967.48|29967.48|29967.48|29967.48|29921.19|29921.19|0
1637667600000|2021-11-23 11:40:00|29971.02|29971.02|29956.47|29956.47|29981.81|29981.81|29955.87|29955.87|0
1637667900000|2021-11-23 11:45:00|29960|29960|29986.43|29986.43|29986.43|29986.43|29956.47|29956.47|0
1637668200000|2021-11-23 11:50:00|29989.97|29989.97|29992.07|29992.07|29992.07|29992.07|29979.36|29979.36|0
1637668500000|2021-11-23 11:55:00|29988.53|29988.53|29995.67|29995.67|29995.67|29995.67|29970.73|29970.73|0
1637668800000|2021-11-23 12:00:00|29985.06|29985.06|29973.14|29973.14|29988.6|29988.6|29956.18|29956.18|0
1637669100000|2021-11-23 12:05:00|29966.07|29966.07|29956.31|29956.31|29969.85|29969.85|29948.64|29948.64|0
1637669400000|2021-11-23 12:10:00|29952.77|29952.77|29948.56|29948.56|29952.94|29952.94|29941.32|29941.32|0
1637669700000|2021-11-23 12:15:00|29945.03|29945.03|29941.13|29941.13|29948.56|29948.56|29940.89|29940.89|0
1637670000000|2021-11-23 12:20:00|29941.54|29941.54|29934.47|29934.47|29941.54|29941.54|29930.94|29930.94|0
1637670300000|2021-11-23 12:25:00|29930.94|29930.94|29933.9|29933.9|29945.32|29945.32|29925.62|29925.62|0
1637670600000|2021-11-23 12:30:00|29926.83|29926.83|29933.65|29933.65|29937.19|29937.19|29923.29|29923.29|0
1637670900000|2021-11-23 12:35:00|29937.19|29937.19|29923.31|29923.31|29937.19|29937.19|29919.77|29919.77|0
1637671200000|2021-11-23 12:40:00|29930.38|29930.38|29921.7|29921.7|29930.38|29930.38|29910.3|29910.3|0
1637671500000|2021-11-23 12:45:00|29925.23|29925.23|29931.39|29931.39|29944.14|29944.14|29925.23|29925.23|0
1637671800000|2021-11-23 12:50:00|29927.85|29927.85|29944.5|29944.5|29944.5|29944.5|29927.2|29927.2|0
1637672100000|2021-11-23 12:55:00|29933.89|29933.89|29942.77|29942.77|29942.77|29942.77|29933.89|29933.89|0
1637672400000|2021-11-23 13:00:00|29935.7|29935.7|29917.25|29917.25|29936.59|29936.59|29910.18|29910.18|0
1637672700000|2021-11-23 13:05:00|29920.79|29920.79|29899.89|29899.89|29920.79|29920.79|29899.89|29899.89|0
1637673000000|2021-11-23 13:10:00|29900.3|29900.3|29908.69|29908.69|29910.5|29910.5|29899.29|29899.29|0
1637673300000|2021-11-23 13:15:00|29905.16|29905.16|29917.5|29917.5|29925.39|29925.39|29904.56|29904.56|0
1637673600000|2021-11-23 13:20:00|29913.97|29913.97|29924.93|29924.93|29931.04|29931.04|29913.97|29913.97|0
1637673900000|2021-11-23 13:25:00|29925.75|29925.75|29930.7|29930.7|29947.15|29947.15|29925.34|29925.34|0
1637674200000|2021-11-23 13:30:00|29930.29|29930.29|29941.31|29941.31|29962.52|29962.52|29929.28|29929.28|0
1637674500000|2021-11-23 13:35:00|29940.11|29940.11|29922.02|29922.02|29940.11|29940.11|29921.61|29921.61|0
1637674800000|2021-11-23 13:40:00|29922.62|29922.62|29924.84|29924.84|29928.13|29928.13|29917.53|29917.53|0
1637675100000|2021-11-23 13:45:00|29925.66|29925.66|29899.15|29899.15|29925.66|29925.66|29899.15|29899.15|0
1637675400000|2021-11-23 13:50:00|29895.62|29895.62|29869.07|29869.07|29906.22|29906.22|29866.14|29866.14|0
1637675700000|2021-11-23 13:55:00|29862|29862|29870.27|29870.27|29877.34|29877.34|29851.4|29851.4|0
1637676000000|2021-11-23 14:00:00|29863.2|29863.2|29869.67|29869.67|29877.34|29877.34|29863.2|29863.2|0
1637676300000|2021-11-23 14:05:00|29866.14|29866.14|29851.34|29851.34|29871.23|29871.23|29851.34|29851.34|0
1637676600000|2021-11-23 14:10:00|29854.88|29854.88|29847.81|29847.81|29854.88|29854.88|29819.53|29819.53|0
1637676900000|2021-11-23 14:15:00|29844.27|29844.27|29887.58|29887.58|29887.58|29887.58|29844.27|29844.27|0
1637677200000|2021-11-23 14:20:00|29880.51|29880.51|29880.51|29880.51|29888.18|29888.18|29876.37|29876.37|0
1637677500000|2021-11-23 14:25:00|29881.33|29881.33|29885.05|29885.05|29892.12|29892.12|29880.32|29880.32|0
1637677800000|2021-11-23 14:30:00|29884.45|29884.45|29889.65|29889.65|29926.08|29926.08|29880.99|29880.99|0
1637678100000|2021-11-23 14:35:00|29893.19|29893.19|29890.85|29890.85|29903.79|29903.79|29871.98|29871.98|0
1637678400000|2021-11-23 14:40:00|29890.25|29890.25|29919.85|29919.85|29919.85|29919.85|29885.11|29885.11|0
1637678700000|2021-11-23 14:45:00|29919.61|29919.61|29899.72|29899.72|29931.78|29931.78|29899.72|29899.72|0
1637679000000|2021-11-23 14:50:00|29906.79|29906.79|29896.69|29896.69|29910.32|29910.32|29895.58|29895.58|0
1637679300000|2021-11-23 14:55:00|29893.15|29893.15|29906.04|29906.04|29932.64|29932.64|29892.55|29892.55|0
1637679600000|2021-11-23 15:00:00|29909.58|29909.58|29887.36|29887.36|29916.89|29916.89|29880.09|29880.09|0
1637679900000|2021-11-23 15:05:00|29887.76|29887.76|29888.49|29888.49|29912.51|29912.51|29877.88|29877.88|0
1637680200000|2021-11-23 15:10:00|29892.02|29892.02|29926.29|29926.29|29934.2|29934.2|29892.02|29892.02|0
1637680500000|2021-11-23 15:15:00|29925.68|29925.68|29869.22|29869.22|29926.09|29926.09|29869.22|29869.22|0
1637680800000|2021-11-23 15:20:00|29862.15|29862.15|29806.3|29806.3|29862.15|29862.15|29806.3|29806.3|0
1637681100000|2021-11-23 15:25:00|29805.7|29805.7|29788|29788|29809.48|29809.48|29770.86|29770.86|0
1637681400000|2021-11-23 15:30:00|29787.4|29787.4|29812.91|29812.91|29824.58|29824.58|29778|29778|0
1637681700000|2021-11-23 15:35:00|29805.84|29805.84|29799.8|29799.8|29816.45|29816.45|29784.46|29784.46|0
1637682000000|2021-11-23 15:40:00|29806.87|29806.87|29803.49|29803.49|29831.36|29831.36|29803.08|29803.08|0
1637682300000|2021-11-23 15:45:00|29802.89|29802.89|29800.52|29800.52|29811.76|29811.76|29787.01|29787.01|0
1637682600000|2021-11-23 15:50:00|29799.92|29799.92|29799.32|29799.32|29803.46|29803.46|29792.85|29792.85|0
1637682900000|2021-11-23 15:55:00|29795.79|29795.79|29822.98|29822.98|29830.29|29830.29|29781.63|29781.63|0
1637683200000|2021-11-23 16:00:00|29826.52|29826.52|29808.96|29808.96|29830.05|29830.05|29794.22|29794.22|0
1637683500000|2021-11-23 16:05:00|29812.49|29812.49|29806.46|29806.46|29826.88|29826.88|29798.79|29798.79|0
1637683800000|2021-11-23 16:10:00|29805.86|29805.86|29828.13|29828.13|29828.73|29828.73|29798.19|29798.19|0
1637684100000|2021-11-23 16:15:00|29824.59|29824.59|29853.38|29853.38|29853.38|29853.38|29824.35|29824.35|0
1637684400000|2021-11-23 16:20:00|29853.79|29853.79|29846.26|29846.26|29854.39|29854.39|29839.19|29839.19|0
1637684700000|2021-11-23 16:25:00|29839.19|29839.19|29842.94|29842.94|29876.72|29876.72|29832.12|29832.12|0
1637741700000|2021-11-24 08:15:00|30059.93|30059.93|30089.1|30089.1|30093.35|30093.35|30054.53|30054.53|0
1637742000000|2021-11-24 08:20:00|30088.5|30088.5|30013.29|30013.29|30088.5|30088.5|29998.55|29998.55|0
1637742300000|2021-11-24 08:25:00|30006.22|30006.22|29973.59|29973.59|30009.75|30009.75|29923.72|29923.72|0
1637742600000|2021-11-24 08:30:00|29973.1|29973.1|29969.92|29969.92|29984.06|29984.06|29961.36|29961.36|0
1637742900000|2021-11-24 08:35:00|29969.51|29969.51|29944.61|29944.61|29973.04|29973.04|29934.01|29934.01|0
1637743200000|2021-11-24 08:40:00|29941.08|29941.08|29949.66|29949.66|29965|29965|29929.65|29929.65|0
1637743500000|2021-11-24 08:45:00|29946.13|29946.13|29935.97|29935.97|29960.71|29960.71|29929.05|29929.05|0
1637743800000|2021-11-24 08:50:00|29939.5|29939.5|29914.32|29914.32|29953.64|29953.64|29907.66|29907.66|0
1637744100000|2021-11-24 08:55:00|29914.92|29914.92|29948.59|29948.59|29948.59|29948.59|29904.32|29904.32|0
1637744400000|2021-11-24 09:00:00|29945.05|29945.05|29897.02|29897.02|29945.22|29945.22|29897.02|29897.02|0
1637744700000|2021-11-24 09:05:00|29883.54|29883.54|29888.49|29888.49|29900.8|29900.8|29869.59|29869.59|0
1637745000000|2021-11-24 09:10:00|29884.96|29884.96|29890.46|29890.46|29912.2|29912.2|29884.96|29884.96|0
1637745300000|2021-11-24 09:15:00|29891.28|29891.28|29912.9|29912.9|29916.44|29916.44|29880.08|29880.08|0
1637745600000|2021-11-24 09:20:00|29916.44|29916.44|29932.17|29932.17|29935.7|29935.7|29916.44|29916.44|0
1637745900000|2021-11-24 09:25:00|29925.1|29925.1|29918.25|29918.25|29943.97|29943.97|29918.25|29918.25|0
1637746200000|2021-11-24 09:30:00|29914.71|29914.71|29918.42|29918.42|29936.09|29936.09|29907.81|29907.81|0
1637746500000|2021-11-24 09:35:00|29917.81|29917.81|29900.38|29900.38|29935.49|29935.49|29896.6|29896.6|0
1637746800000|2021-11-24 09:40:00|29896.85|29896.85|29878.14|29878.14|29896.85|29896.85|29871.5|29871.5|0
1637747100000|2021-11-24 09:45:00|29881.67|29881.67|29829.18|29829.18|29885.21|29885.21|29829.18|29829.18|0
1637747400000|2021-11-24 09:50:00|29839.79|29839.79|29794.9|29794.9|29856.98|29856.98|29794.9|29794.9|0
1637747700000|2021-11-24 09:55:00|29798.44|29798.44|29813.97|29813.97|29831.64|29831.64|29756.88|29756.88|0
1637748000000|2021-11-24 10:00:00|29806.9|29806.9|29807.67|29807.67|29844.75|29844.75|29793.29|29793.29|0
1637748300000|2021-11-24 10:05:00|29800.6|29800.6|29768|29768|29800.6|29800.6|29743.23|29743.23|0
1637748600000|2021-11-24 10:10:00|29775.07|29775.07|29821.74|29821.74|29821.74|29821.74|29746.79|29746.79|0
1637748900000|2021-11-24 10:15:00|29828.81|29828.81|29821.77|29821.77|29837.56|29837.56|29820.71|29820.71|0
1637749200000|2021-11-24 10:20:00|29818.24|29818.24|29839.2|29839.2|29842.98|29842.98|29818.24|29818.24|0
1637749500000|2021-11-24 10:25:00|29838.38|29838.38|29780.53|29780.53|29838.38|29838.38|29776.99|29776.99|0
1637749800000|2021-11-24 10:30:00|29784.06|29784.06|29826.99|29826.99|29834.06|29834.06|29784.06|29784.06|0
1637750100000|2021-11-24 10:35:00|29826.39|29826.39|29807.55|29807.55|29832.49|29832.49|29804.01|29804.01|0
1637750400000|2021-11-24 10:40:00|29806.95|29806.95|29796.65|29796.65|29810.48|29810.48|29788.38|29788.38|0
1637750700000|2021-11-24 10:45:00|29789.58|29789.58|29796.05|29796.05|29822|29822|29782.51|29782.51|0
1637751000000|2021-11-24 10:50:00|29795.64|29795.64|29796.16|29796.16|29803.23|29803.23|29781.91|29781.91|0
1637751300000|2021-11-24 10:55:00|29792.63|29792.63|29772.5|29772.5|29792.99|29792.99|29762.01|29762.01|0
1637751600000|2021-11-24 11:00:00|29779.57|29779.57|29767.9|29767.9|29779.57|29779.57|29746.69|29746.69|0
1637751900000|2021-11-24 11:05:00|29771.44|29771.44|29769.15|29769.15|29779.76|29779.76|29769.15|29769.15|0
1637752200000|2021-11-24 11:10:00|29765.62|29765.62|29767.95|29767.95|29779.76|29779.76|29757.95|29757.95|0
1637752500000|2021-11-24 11:15:00|29767.71|29767.71|29811.36|29811.36|29811.36|29811.36|29767.71|29767.71|0
1637752800000|2021-11-24 11:20:00|29800.75|29800.75|29835.05|29835.05|29841.88|29841.88|29793.68|29793.68|0
1637753100000|2021-11-24 11:25:00|29838.59|29838.59|29839.36|29839.36|29857.59|29857.59|29835.83|29835.83|0
1637753400000|2021-11-24 11:30:00|29839.77|29839.77|29828.98|29828.98|29842.39|29842.39|29824.84|29824.84|0
1637753700000|2021-11-24 11:35:00|29825.44|29825.44|29825.8|29825.8|29836.65|29836.65|29821.91|29821.91|0
1637754000000|2021-11-24 11:40:00|29826.4|29826.4|29842.34|29842.34|29851.15|29851.15|29826.4|29826.4|0
1637754300000|2021-11-24 11:45:00|29845.88|29845.88|29831.11|29831.11|29845.88|29845.88|29816.37|29816.37|0
1637754600000|2021-11-24 11:50:00|29833.16|29833.16|29840.2|29840.2|29846.89|29846.89|29832.75|29832.75|0
1637754900000|2021-11-24 11:55:00|29833.13|29833.13|29820.55|29820.55|29834.93|29834.93|29804.61|29804.61|0
1637755200000|2021-11-24 12:00:00|29820.31|29820.31|29824.93|29824.93|29836.5|29836.5|29820.31|29820.31|0
1637755500000|2021-11-24 12:05:00|29824.33|29824.33|29808.99|29808.99|29824.33|29824.33|29808.39|29808.39|0
1637755800000|2021-11-24 12:10:00|29801.92|29801.92|29809.59|29809.59|29827.27|29827.27|29801.32|29801.32|0
1637756100000|2021-11-24 12:15:00|29809.35|29809.35|29830.13|29830.13|29840.74|29840.74|29809.35|29809.35|0
1637756400000|2021-11-24 12:20:00|29833.67|29833.67|29821.36|29821.36|29837.2|29837.2|29817.82|29817.82|0
1637756700000|2021-11-24 12:25:00|29817.82|29817.82|29844.43|29844.43|29844.43|29844.43|29817.82|29817.82|0
1637757000000|2021-11-24 12:30:00|29843.2|29843.2|29836.75|29836.75|29843.2|29843.2|29832.61|29832.61|0
1637757300000|2021-11-24 12:35:00|29837.98|29837.98|29893.58|29893.58|29893.58|29893.58|29837.98|29837.98|0
1637757600000|2021-11-24 12:40:00|29890.05|29890.05|29898.78|29898.78|29905.61|29905.61|29890.05|29890.05|0
1637757900000|2021-11-24 12:45:00|29898.3|29898.3|29881.92|29881.92|29898.3|29898.3|29867.78|29867.78|0
1637758200000|2021-11-24 12:50:00|29878.38|29878.38|29897.29|29897.29|29898.51|29898.51|29877.78|29877.78|0
1637758500000|2021-11-24 12:55:00|29898.51|29898.51|29894.57|29894.57|29898.92|29898.92|29887.5|29887.5|0
1637758800000|2021-11-24 13:00:00|29898.1|29898.1|29885.38|29885.38|29901.92|29901.92|29882.45|29882.45|0
1637759100000|2021-11-24 13:05:00|29885.79|29885.79|29876.32|29876.32|29895.19|29895.19|29876.32|29876.32|0
1637759400000|2021-11-24 13:10:00|29875.72|29875.72|29865.62|29865.62|29875.72|29875.72|29861|29861|0
1637759700000|2021-11-24 13:15:00|29865.37|29865.37|29839.81|29839.81|29865.37|29865.37|29838.01|29838.01|0
1637760000000|2021-11-24 13:20:00|29839.4|29839.4|29840.61|29840.61|29848.99|29848.99|29828.39|29828.39|0
1637760300000|2021-11-24 13:25:00|29841.43|29841.43|29857.66|29857.66|29860.95|29860.95|29841.43|29841.43|0
1637760600000|2021-11-24 13:30:00|29857.42|29857.42|29819.62|29819.62|29860.95|29860.95|29815.99|29815.99|0
1637760900000|2021-11-24 13:35:00|29820.03|29820.03|29764.1|29764.1|29820.03|29820.03|29763.28|29763.28|0
1637761200000|2021-11-24 13:40:00|29763.28|29763.28|29781.58|29781.58|29781.58|29781.58|29750.37|29750.37|0
1637761500000|2021-11-24 13:45:00|29781.34|29781.34|29785|29785|29799.55|29799.55|29771.94|29771.94|0
1637761800000|2021-11-24 13:50:00|29777.93|29777.93|29776.71|29776.71|29777.93|29777.93|29755.09|29755.09|0
1637762100000|2021-11-24 13:55:00|29769.64|29769.64|29740.52|29740.52|29769.64|29769.64|29740.16|29740.16|0
1637762400000|2021-11-24 14:00:00|29744.05|29744.05|29706.81|29706.81|29761.25|29761.25|29706.81|29706.81|0
1637762700000|2021-11-24 14:05:00|29710.34|29710.34|29747.62|29747.62|29751.15|29751.15|29709.93|29709.93|0
1637763000000|2021-11-24 14:10:00|29748.22|29748.22|29776.02|29776.02|29779.8|29779.8|29748.22|29748.22|0
1637763300000|2021-11-24 14:15:00|29776.43|29776.43|29764.44|29764.44|29779.15|29779.15|29745.89|29745.89|0
1637763600000|2021-11-24 14:20:00|29765.04|29765.04|29783.25|29783.25|29783.44|29783.44|29750.9|29750.9|0
1637763900000|2021-11-24 14:25:00|29779.71|29779.71|29795.12|29795.12|29809.26|29809.26|29772.64|29772.64|0
1637764200000|2021-11-24 14:30:00|29805.72|29805.72|29823.55|29823.55|29827.25|29827.25|29782.46|29782.46|0
1637764500000|2021-11-24 14:35:00|29824.15|29824.15|29849.51|29849.51|29882.28|29882.28|29824.15|29824.15|0
1637764800000|2021-11-24 14:40:00|29845.97|29845.97|29841.5|29841.5|29859.7|29859.7|29830.49|29830.49|0
1637765100000|2021-11-24 14:45:00|29841.02|29841.02|29860.11|29860.11|29870.72|29870.72|29823.06|29823.06|0
1637765400000|2021-11-24 14:50:00|29867.18|29867.18|29825.51|29825.51|29877.79|29877.79|29825.51|29825.51|0
1637765700000|2021-11-24 14:55:00|29825.92|29825.92|29831.47|29831.47|29831.88|29831.88|29807.78|29807.78|0
1637766000000|2021-11-24 15:00:00|29831.71|29831.71|29889.35|29889.35|29907.03|29907.03|29831.71|29831.71|0
1637766300000|2021-11-24 15:05:00|29889.76|29889.76|29905.44|29905.44|29915.14|29915.14|29889.76|29889.76|0
1637766600000|2021-11-24 15:10:00|29901.91|29901.91|29878.89|29878.89|29908.98|29908.98|29869.7|29869.7|0
1637766900000|2021-11-24 15:15:00|29878.65|29878.65|29871.15|29871.15|29878.65|29878.65|29850.97|29850.97|0
1637767200000|2021-11-24 15:20:00|29874.68|29874.68|29873.58|29873.58|29900.66|29900.66|29870.86|29870.86|0
1637767500000|2021-11-24 15:25:00|29874.18|29874.18|29880.53|29880.53|29900.32|29900.32|29867.11|29867.11|0
1637767800000|2021-11-24 15:30:00|29884.06|29884.06|29859.68|29859.68|29884.06|29884.06|29859.68|29859.68|0
1637768100000|2021-11-24 15:35:00|29863.21|29863.21|29877.71|29877.71|29895.38|29895.38|29863.21|29863.21|0
1637768400000|2021-11-24 15:40:00|29874.17|29874.17|29882.04|29882.04|29892.45|29892.45|29870.64|29870.64|0
1637768700000|2021-11-24 15:45:00|29885.57|29885.57|29888.63|29888.63|29900.12|29900.12|29877.01|29877.01|0
1637769000000|2021-11-24 15:50:00|29889.04|29889.04|29893.58|29893.58|29912.51|29912.51|29889.04|29889.04|0
1637769300000|2021-11-24 15:55:00|29904.19|29904.19|29899.32|29899.32|29911.26|29911.26|29888.72|29888.72|0
1637769600000|2021-11-24 16:00:00|29895.38|29895.38|29896.65|29896.65|29899.58|29899.58|29880.23|29880.23|0
1637769900000|2021-11-24 16:05:00|29896.24|29896.24|29887.46|29887.46|29896.24|29896.24|29870.26|29870.26|0
1637770200000|2021-11-24 16:10:00|29886.64|29886.64|29893.3|29893.3|29908.86|29908.86|29872.69|29872.69|0
1637770500000|2021-11-24 16:15:00|29892.89|29892.89|29882.1|29882.1|29896.24|29896.24|29881.69|29881.69|0
1637770800000|2021-11-24 16:20:00|29882.51|29882.51|29884.58|29884.58|29893.71|29893.71|29879.57|29879.57|0
1637771100000|2021-11-24 16:25:00|29885.18|29885.18|29866.57|29866.57|29888.55|29888.55|29855.14|29855.14|0
1637828100000|2021-11-25 08:15:00|30344.86|30344.86|30285.94|30285.94|30344.86|30344.86|30277.17|30277.17|0
1637828400000|2021-11-25 08:20:00|30287.58|30287.58|30292.78|30292.78|30310.45|30310.45|30247.49|30247.49|0
1637828700000|2021-11-25 08:25:00|30285.71|30285.71|30270.03|30270.03|30293.19|30293.19|30240.16|30240.16|0
1637829000000|2021-11-25 08:30:00|30273.56|30273.56|30264.69|30264.69|30301.84|30301.84|30264.69|30264.69|0
1637829300000|2021-11-25 08:35:00|30254.09|30254.09|30274.7|30274.7|30289.44|30289.44|30254.09|30254.09|0
1637829600000|2021-11-25 08:40:00|30264.09|30264.09|30270.09|30270.09|30278.39|30278.39|30258.66|30258.66|0
1637829900000|2021-11-25 08:45:00|30263.02|30263.02|30154.03|30154.03|30263.02|30263.02|30136.58|30136.58|0
1637830200000|2021-11-25 08:50:00|30155.23|30155.23|30140.61|30140.61|30202.53|30202.53|30108.79|30108.79|0
1637830500000|2021-11-25 08:55:00|30147.68|30147.68|30179.24|30179.24|30185.9|30185.9|30144.14|30144.14|0
1637830800000|2021-11-25 09:00:00|30180.47|30180.47|30177.32|30177.32|30187.93|30187.93|30167.81|30167.81|0
1637831100000|2021-11-25 09:05:00|30177.73|30177.73|30181.63|30181.63|30185.36|30185.36|30172.54|30172.54|0
1637831400000|2021-11-25 09:10:00|30181.03|30181.03|30160.06|30160.06|30181.28|30181.28|30135.5|30135.5|0
1637831700000|2021-11-25 09:15:00|30149.45|30149.45|30178.91|30178.91|30187.2|30187.2|30149.45|30149.45|0
1637832000000|2021-11-25 09:20:00|30168.3|30168.3|30122.96|30122.96|30169.03|30169.03|30122.96|30122.96|0
1637832300000|2021-11-25 09:25:00|30126.49|30126.49|30130.1|30130.1|30150.49|30150.49|30121|30121|0
1637832600000|2021-11-25 09:30:00|30126.56|30126.56|30141.8|30141.8|30147.58|30147.58|30125.96|30125.96|0
1637832900000|2021-11-25 09:35:00|30138.27|30138.27|30142.35|30142.35|30142.35|30142.35|30124.61|30124.61|0
1637833200000|2021-11-25 09:40:00|30143.17|30143.17|30132.54|30132.54|30146.08|30146.08|30131.94|30131.94|0
1637833500000|2021-11-25 09:45:00|30129|30129|30103.51|30103.51|30129.22|30129.22|30100.94|30100.94|0
1637833800000|2021-11-25 09:50:00|30102.91|30102.91|30105.6|30105.6|30134.72|30134.72|30088.86|30088.86|0
1637834100000|2021-11-25 09:55:00|30098.53|30098.53|30102.06|30102.06|30113.08|30113.08|30088.33|30088.33|0
1637834400000|2021-11-25 10:00:00|30105.6|30105.6|30087.42|30087.42|30108.53|30108.53|30087.42|30087.42|0
1637834700000|2021-11-25 10:05:00|30094.49|30094.49|30104.3|30104.3|30112.16|30112.16|30090.95|30090.95|0
1637835000000|2021-11-25 10:10:00|30103.89|30103.89|30082.2|30082.2|30106.94|30106.94|30075.13|30075.13|0
1637835300000|2021-11-25 10:15:00|30082.61|30082.61|30073.5|30073.5|30108.44|30108.44|30072|30072|0
1637835600000|2021-11-25 10:20:00|30077.03|30077.03|30085.23|30085.23|30088.77|30088.77|30071.5|30071.5|0
1637835900000|2021-11-25 10:25:00|30085.64|30085.64|30076.52|30076.52|30093.53|30093.53|30065.73|30065.73|0
1637836200000|2021-11-25 10:30:00|30075.32|30075.32|30099.18|30099.18|30115.05|30115.05|30071.6|30071.6|0
1637836500000|2021-11-25 10:35:00|30106.25|30106.25|30103.56|30103.56|30114.16|30114.16|30103.56|30103.56|0
1637836800000|2021-11-25 10:40:00|30102.95|30102.95|30105.48|30105.48|30108.6|30108.6|30070.13|30070.13|0
1637837100000|2021-11-25 10:45:00|30109.01|30109.01|30106.73|30106.73|30113.56|30113.56|30098.41|30098.41|0
1637837400000|2021-11-25 10:50:00|30106.97|30106.97|30088.89|30088.89|30108.18|30108.18|30085.35|30085.35|0
1637837700000|2021-11-25 10:55:00|30092.42|30092.42|30085.55|30085.55|30113.22|30113.22|30082.01|30082.01|0
1637838000000|2021-11-25 11:00:00|30089.08|30089.08|30090.09|30090.09|30110.29|30110.29|30089.08|30089.08|0
1637838300000|2021-11-25 11:05:00|30086.56|30086.56|30081.82|30081.82|30093.63|30093.63|30072.42|30072.42|0
1637838600000|2021-11-25 11:10:00|30078.28|30078.28|30099.49|30099.49|30106.56|30106.56|30057.07|30057.07|0
1637838900000|2021-11-25 11:15:00|30100.09|30100.09|30131.5|30131.5|30135.03|30135.03|30096.15|30096.15|0
1637839200000|2021-11-25 11:20:00|30127.96|30127.96|30117.32|30117.32|30138.16|30138.16|30106.11|30106.11|0
1637839500000|2021-11-25 11:25:00|30124.39|30124.39|30078.79|30078.79|30124.39|30124.39|30078.19|30078.19|0
1637839800000|2021-11-25 11:30:00|30071.72|30071.72|30073.81|30073.81|30089.15|30089.15|30071.48|30071.48|0
1637840100000|2021-11-25 11:35:00|30070.28|30070.28|30081.48|30081.48|30088.96|30088.96|30070.28|30070.28|0
1637840400000|2021-11-25 11:40:00|30080.88|30080.88|30105.48|30105.48|30105.48|30105.48|30080.88|30080.88|0
1637840700000|2021-11-25 11:45:00|30106.08|30106.08|30105.89|30105.89|30110.03|30110.03|30098.82|30098.82|0
1637841000000|2021-11-25 11:50:00|30106.49|30106.49|30098.82|30098.82|30106.49|30106.49|30091.75|30091.75|0
1637841300000|2021-11-25 11:55:00|30095.29|30095.29|30095.51|30095.51|30102.99|30102.99|30091.97|30091.97|0
1637841600000|2021-11-25 12:00:00|30096.11|30096.11|30088.85|30088.85|30096.11|30096.11|30081.37|30081.37|0
1637841900000|2021-11-25 12:05:00|30088.44|30088.44|30100.43|30100.43|30100.43|30100.43|30088.44|30088.44|0
1637842200000|2021-11-25 12:10:00|30100.84|30100.84|30093.15|30093.15|30111.64|30111.64|30093.15|30093.15|0
1637842500000|2021-11-25 12:15:00|30086.08|30086.08|30096.2|30096.2|30096.2|30096.2|30082.54|30082.54|0
1637842800000|2021-11-25 12:20:00|30095.6|30095.6|30107.21|30107.21|30117.22|30117.22|30095.6|30095.6|0
1637843100000|2021-11-25 12:25:00|30096.61|30096.61|30116.57|30116.57|30116.57|30116.57|30096.61|30096.61|0
1637843400000|2021-11-25 12:30:00|30120.1|30120.1|30126.79|30126.79|30131.72|30131.72|30120.1|30120.1|0
1637843700000|2021-11-25 12:35:00|30127.39|30127.39|30157.67|30157.67|30157.67|30157.67|30127.39|30127.39|0
1637844000000|2021-11-25 12:40:00|30156.85|30156.85|30171.23|30171.23|30175.37|30175.37|30156.49|30156.49|0
1637844300000|2021-11-25 12:45:00|30164.16|30164.16|30161.42|30161.42|30167.89|30167.89|30160.82|30160.82|0
1637844600000|2021-11-25 12:50:00|30157.88|30157.88|30145.86|30145.86|30157.88|30157.88|30145.26|30145.26|0
1637844900000|2021-11-25 12:55:00|30142.32|30142.32|30125.88|30125.88|30142.32|30142.32|30115.27|30115.27|0
1637845200000|2021-11-25 13:00:00|30125.64|30125.64|30137.06|30137.06|30137.06|30137.06|30118.57|30118.57|0
1637845500000|2021-11-25 13:05:00|30133.53|30133.53|30127.06|30127.06|30137.66|30137.66|30126.46|30126.46|0
1637845800000|2021-11-25 13:10:00|30122.92|30122.92|30111.71|30111.71|30122.92|30122.92|30101.71|30101.71|0
1637846100000|2021-11-25 13:15:00|30112.32|30112.32|30096.06|30096.06|30112.32|30112.32|30092.53|30092.53|0
1637846400000|2021-11-25 13:20:00|30088.39|30088.39|30094.86|30094.86|30095.27|30095.27|30084.67|30084.67|0
1637846700000|2021-11-25 13:25:00|30091.33|30091.33|30088.58|30088.58|30092.72|30092.72|30083.85|30083.85|0
1637847000000|2021-11-25 13:30:00|30081.51|30081.51|30104.36|30104.36|30111.43|30111.43|30081.51|30081.51|0
1637847300000|2021-11-25 13:35:00|30100.83|30100.83|30092.05|30092.05|30113.26|30113.26|30092.05|30092.05|0
1637847600000|2021-11-25 13:40:00|30099.12|30099.12|30091.64|30091.64|30099.12|30099.12|30084.98|30084.98|0
1637847900000|2021-11-25 13:45:00|30091.23|30091.23|30098.52|30098.52|30111.43|30111.43|30083.56|30083.56|0
1637848200000|2021-11-25 13:50:00|30094.99|30094.99|30085.94|30085.94|30094.99|30094.99|30083.3|30083.3|0
1637848500000|2021-11-25 13:55:00|30089.47|30089.47|30095.82|30095.82|30097.02|30097.02|30081.68|30081.68|0
1637848800000|2021-11-25 14:00:00|30102.89|30102.89|30119.05|30119.05|30119.05|30119.05|30099.35|30099.35|0
1637849100000|2021-11-25 14:05:00|30122.58|30122.58|30116.39|30116.39|30122.58|30122.58|30110.51|30110.51|0
1637849400000|2021-11-25 14:10:00|30112.85|30112.85|30132.31|30132.31|30132.31|30132.31|30112.85|30112.85|0
1637849700000|2021-11-25 14:15:00|30132.91|30132.91|30120.48|30120.48|30136.45|30136.45|30117.76|30117.76|0
1637850000000|2021-11-25 14:20:00|30116.94|30116.94|30125.43|30125.43|30125.43|30125.43|30113.41|30113.41|0
1637850300000|2021-11-25 14:25:00|30126.65|30126.65|30134.01|30134.01|30141.08|30141.08|30123.4|30123.4|0
1637850600000|2021-11-25 14:30:00|30135.21|30135.21|30138.05|30138.05|30139.97|30139.97|30127.54|30127.54|0
1637850900000|2021-11-25 14:35:00|30141.58|30141.58|30142.37|30142.37|30150.04|30150.04|30137.64|30137.64|0
1637851200000|2021-11-25 14:40:00|30138.84|30138.84|30145.53|30145.53|30159.67|30159.67|30135.3|30135.3|0
1637851500000|2021-11-25 14:45:00|30141.99|30141.99|30134.29|30134.29|30149.66|30149.66|30134.29|30134.29|0
1637851800000|2021-11-25 14:50:00|30134.78|30134.78|30135.35|30135.35|30141.85|30141.85|30134.78|30134.78|0
1637852100000|2021-11-25 14:55:00|30134.94|30134.94|30147.99|30147.99|30147.99|30147.99|30122.84|30122.84|0
1637852400000|2021-11-25 15:00:00|30144.46|30144.46|30157.37|30157.37|30164.44|30164.44|30137.99|30137.99|0
1637852700000|2021-11-25 15:05:00|30157.78|30157.78|30162.52|30162.52|30187.67|30187.67|30155.26|30155.26|0
1637853000000|2021-11-25 15:10:00|30162.93|30162.93|30170.12|30170.12|30176.66|30176.66|30155.45|30155.45|0
1637853300000|2021-11-25 15:15:00|30173.65|30173.65|30154.64|30154.64|30183.46|30183.46|30146.91|30146.91|0
1637853600000|2021-11-25 15:20:00|30158.17|30158.17|30195.39|30195.39|30203.06|30203.06|30158.17|30158.17|0
1637853900000|2021-11-25 15:25:00|30191.86|30191.86|30185.01|30185.01|30192.99|30192.99|30177.53|30177.53|0
1637854200000|2021-11-25 15:30:00|30188.54|30188.54|30174.59|30174.59|30189.74|30189.74|30174.59|30174.59|0
1637854500000|2021-11-25 15:35:00|30163.99|30163.99|30178.44|30178.44|30182.39|30182.39|30159.85|30159.85|0
1637854800000|2021-11-25 15:40:00|30181.98|30181.98|30176.57|30176.57|30187.34|30187.34|30171.37|30171.37|0
1637855100000|2021-11-25 15:45:00|30180.11|30180.11|30184.17|30184.17|30186|30186|30176.09|30176.09|0
1637855400000|2021-11-25 15:50:00|30187.7|30187.7|30184.17|30184.17|30188.9|30188.9|30177.1|30177.1|0
1637855700000|2021-11-25 15:55:00|30180.63|30180.63|30179.23|30179.23|30190.31|30190.31|30173.97|30173.97|0
1637856000000|2021-11-25 16:00:00|30179.83|30179.83|30180.86|30180.86|30186.08|30186.08|30175.72|30175.72|0
1637856300000|2021-11-25 16:05:00|30184.4|30184.4|30178.9|30178.9|30184.4|30184.4|30166.87|30166.87|0
1637856600000|2021-11-25 16:10:00|30175.36|30175.36|30182.83|30182.83|30182.83|30182.83|30164.52|30164.52|0
1637856900000|2021-11-25 16:15:00|30179.3|30179.3|30172.06|30172.06|30179.3|30179.3|30164.39|30164.39|0
1637857200000|2021-11-25 16:20:00|30175.6|30175.6|30181.58|30181.58|30182.42|30182.42|30171.82|30171.82|0
1637857500000|2021-11-25 16:25:00|30178.05|30178.05|30169.17|30169.17|30178.05|30178.05|30161.75|30161.75|0
1637914500000|2021-11-26 08:15:00|29482.19|29482.19|29343.39|29343.39|29482.19|29482.19|29343.39|29343.39|0
1637914800000|2021-11-26 08:20:00|29336.32|29336.32|29298.04|29298.04|29401.18|29401.18|29259.15|29259.15|0
1637915100000|2021-11-26 08:25:00|29290.97|29290.97|29375.4|29375.4|29396.61|29396.61|29256.87|29256.87|0
1637915400000|2021-11-26 08:30:00|29361.26|29361.26|29259.19|29259.19|29424.89|29424.89|29259.19|29259.19|0
1637915700000|2021-11-26 08:35:00|29269.79|29269.79|29305.86|29305.86|29312.93|29312.93|29243.84|29243.84|0
1637916000000|2021-11-26 08:40:00|29295.26|29295.26|29363.88|29363.88|29364.38|29364.38|29295.26|29295.26|0
1637916300000|2021-11-26 08:45:00|29363.47|29363.47|29305.74|29305.74|29390.27|29390.27|29302.2|29302.2|0
1637916600000|2021-11-26 08:50:00|29302.2|29302.2|29283.95|29283.95|29334.62|29334.62|29252.3|29252.3|0
1637916900000|2021-11-26 08:55:00|29283.54|29283.54|29347.63|29347.63|29389.79|29389.79|29283.54|29283.54|0
1637917200000|2021-11-26 09:00:00|29337.03|29337.03|29309.19|29309.19|29368.02|29368.02|29305.53|29305.53|0
1637917500000|2021-11-26 09:05:00|29302.12|29302.12|29308.68|29308.68|29316.95|29316.95|29216.98|29216.98|0
1637917800000|2021-11-26 09:10:00|29305.14|29305.14|29402.84|29402.84|29431.22|29431.22|29301.01|29301.01|0
1637918100000|2021-11-26 09:15:00|29402.43|29402.43|29388.12|29388.12|29402.43|29402.43|29318.28|29318.28|0
1637918400000|2021-11-26 09:20:00|29409.32|29409.32|29444.82|29444.82|29456.62|29456.62|29408.67|29408.67|0
1637918700000|2021-11-26 09:25:00|29466.03|29466.03|29479.14|29479.14|29505.92|29505.92|29448.57|29448.57|0
1637919000000|2021-11-26 09:30:00|29460.26|29460.26|29443.5|29443.5|29495.61|29495.61|29433.31|29433.31|0
1637919300000|2021-11-26 09:35:00|29450.57|29450.57|29481.51|29481.51|29481.51|29481.51|29392.03|29392.03|0
1637919600000|2021-11-26 09:40:00|29482.11|29482.11|29451.11|29451.11|29494.95|29494.95|29436.97|29436.97|0
1637919900000|2021-11-26 09:45:00|29479.39|29479.39|29469.89|29469.89|29491.7|29491.7|29451.11|29451.11|0
1637920200000|2021-11-26 09:50:00|29455.75|29455.75|29503.8|29503.8|29507.77|29507.77|29428.91|29428.91|0
1637920500000|2021-11-26 09:55:00|29507.34|29507.34|29463.11|29463.11|29520.4|29520.4|29463.11|29463.11|0
1637920800000|2021-11-26 10:00:00|29456.04|29456.04|29492.98|29492.98|29500.05|29500.05|29456.04|29456.04|0
1637921100000|2021-11-26 10:05:00|29489.45|29489.45|29480.23|29480.23|29493.58|29493.58|29461.95|29461.95|0
1637921400000|2021-11-26 10:10:00|29473.16|29473.16|29495.48|29495.48|29495.48|29495.48|29473.16|29473.16|0
1637921700000|2021-11-26 10:15:00|29495.72|29495.72|29459.88|29459.88|29498.77|29498.77|29456.42|29456.42|0
1637922000000|2021-11-26 10:20:00|29459.64|29459.64|29491.48|29491.48|29491.48|29491.48|29440.25|29440.25|0
1637922300000|2021-11-26 10:25:00|29492.3|29492.3|29468.34|29468.34|29492.3|29492.3|29450.98|29450.98|0
1637922600000|2021-11-26 10:30:00|29471.87|29471.87|29435.39|29435.39|29473.08|29473.08|29435.39|29435.39|0
1637922900000|2021-11-26 10:35:00|29431.86|29431.86|29387.9|29387.9|29434.98|29434.98|29384.36|29384.36|0
1637923200000|2021-11-26 10:40:00|29380.83|29380.83|29358.41|29358.41|29380.83|29380.83|29322.84|29322.84|0
1637923500000|2021-11-26 10:45:00|29351.34|29351.34|29309.75|29309.75|29351.34|29351.34|29309.75|29309.75|0
1637923800000|2021-11-26 10:50:00|29313.28|29313.28|29356.72|29356.72|29356.72|29356.72|29305.01|29305.01|0
1637924100000|2021-11-26 10:55:00|29349.65|29349.65|29383.46|29383.46|29383.46|29383.46|29343.18|29343.18|0
1637924400000|2021-11-26 11:00:00|29372.86|29372.86|29430.65|29430.65|29430.65|29430.65|29364.58|29364.58|0
1637924700000|2021-11-26 11:05:00|29437.72|29437.72|29417.07|29417.07|29443.66|29443.66|29388.79|29388.79|0
1637925000000|2021-11-26 11:10:00|29417.89|29417.89|29401.36|29401.36|29437.36|29437.36|29386.98|29386.98|0
1637925300000|2021-11-26 11:15:00|29408.43|29408.43|29519.82|29519.82|29526.89|29526.89|29404.9|29404.9|0
1637925600000|2021-11-26 11:20:00|29519.22|29519.22|29542.42|29542.42|29572.75|29572.75|29519.22|29519.22|0
1637925900000|2021-11-26 11:25:00|29538.89|29538.89|29497.55|29497.55|29566.93|29566.93|29497.55|29497.55|0
1637926200000|2021-11-26 11:30:00|29504.62|29504.62|29494.44|29494.44|29521.88|29521.88|29480.9|29480.9|0
1637926500000|2021-11-26 11:35:00|29505.05|29505.05|29476.41|29476.41|29505.05|29505.05|29447.07|29447.07|0
1637926800000|2021-11-26 11:40:00|29476.82|29476.82|29496.23|29496.23|29501.56|29501.56|29476.22|29476.22|0
1637927100000|2021-11-26 11:45:00|29492.69|29492.69|29455.92|29455.92|29505.75|29505.75|29455.92|29455.92|0
1637927400000|2021-11-26 11:50:00|29462.99|29462.99|29436.67|29436.67|29462.99|29462.99|29429.6|29429.6|0
1637927700000|2021-11-26 11:55:00|29440.21|29440.21|29383.65|29383.65|29440.45|29440.45|29365.57|29365.57|0
1637928000000|2021-11-26 12:00:00|29387.19|29387.19|29437.67|29437.67|29439.97|29439.97|29373.05|29373.05|0
1637928300000|2021-11-26 12:05:00|29434.13|29434.13|29439.4|29439.4|29455.75|29455.75|29416.46|29416.46|0
1637928600000|2021-11-26 12:10:00|29446.47|29446.47|29445.46|29445.46|29458.64|29458.64|29431.92|29431.92|0
1637928900000|2021-11-26 12:15:00|29438.39|29438.39|29431.97|29431.97|29449.65|29449.65|29424.91|29424.91|0
1637929200000|2021-11-26 12:20:00|29431.37|29431.37|29412.28|29412.28|29438.44|29438.44|29405.21|29405.21|0
1637929500000|2021-11-26 12:25:00|29415.81|29415.81|29375.32|29375.32|29422.88|29422.88|29375.32|29375.32|0
1637929800000|2021-11-26 12:30:00|29382.39|29382.39|29374.45|29374.45|29400.01|29400.01|29368.2|29368.2|0
1637930100000|2021-11-26 12:35:00|29374.86|29374.86|29320.75|29320.75|29374.86|29374.86|29320.75|29320.75|0
1637930400000|2021-11-26 12:40:00|29321.35|29321.35|29335.68|29335.68|29343.23|29343.23|29317.82|29317.82|0
1637930700000|2021-11-26 12:45:00|29332.15|29332.15|29348.86|29348.86|29363.96|29363.96|29328.61|29328.61|0
1637931000000|2021-11-26 12:50:00|29338.26|29338.26|29337.34|29337.34|29343.86|29343.86|29320.56|29320.56|0
1637931300000|2021-11-26 12:55:00|29333.8|29333.8|29300.79|29300.79|29347.94|29347.94|29290.18|29290.18|0
1637931600000|2021-11-26 13:00:00|29304.32|29304.32|29308.7|29308.7|29319.31|29319.31|29271.67|29271.67|0
1637931900000|2021-11-26 13:05:00|29315.77|29315.77|29325.27|29325.27|29345.06|29345.06|29301.63|29301.63|0
1637932200000|2021-11-26 13:10:00|29321.74|29321.74|29308.8|29308.8|29328.09|29328.09|29305.27|29305.27|0
1637932500000|2021-11-26 13:15:00|29312.34|29312.34|29280.03|29280.03|29326.48|29326.48|29274.51|29274.51|0
1637932800000|2021-11-26 13:20:00|29283.57|29283.57|29291.77|29291.77|29292.37|29292.37|29267.03|29267.03|0
1637933100000|2021-11-26 13:25:00|29288.24|29288.24|29250.76|29250.76|29291.77|29291.77|29247.23|29247.23|0
1637933400000|2021-11-26 13:30:00|29254.3|29254.3|29249.68|29249.68|29274.43|29274.43|29227.1|29227.1|0
1637933700000|2021-11-26 13:35:00|29256.75|29256.75|29293.89|29293.89|29303.36|29303.36|29249.68|29249.68|0
1637934000000|2021-11-26 13:40:00|29286|29286|29258.56|29258.56|29300.14|29300.14|29255.63|29255.63|0
1637934300000|2021-11-26 13:45:00|29251.49|29251.49|29260.72|29260.72|29279.77|29279.77|29247.96|29247.96|0
1637934600000|2021-11-26 13:50:00|29260.47|29260.47|29259.99|29259.99|29274.13|29274.13|29238.37|29238.37|0
1637934900000|2021-11-26 13:55:00|29263.53|29263.53|29205.74|29205.74|29263.53|29263.53|29202.2|29202.2|0
1637935200000|2021-11-26 14:00:00|29209.27|29209.27|29232.38|29232.38|29238.78|29238.78|29204.63|29204.63|0
1637935500000|2021-11-26 14:05:00|29242.99|29242.99|29220.88|29220.88|29246.64|29246.64|29214.22|29214.22|0
1637935800000|2021-11-26 14:10:00|29217.35|29217.35|29224.13|29224.13|29237.78|29237.78|29198.9|29198.9|0
1637936100000|2021-11-26 14:15:00|29220.59|29220.59|29215.45|29215.45|29229.35|29229.35|29204.6|29204.6|0
1637936400000|2021-11-26 14:20:00|29208.38|29208.38|29211.91|29211.91|29231.2|29231.2|29189.5|29189.5|0
1637936700000|2021-11-26 14:25:00|29204.84|29204.84|29211.72|29211.72|29218.79|29218.79|29196.57|29196.57|0
1637937000000|2021-11-26 14:30:00|29211.12|29211.12|29200.78|29200.78|29231.92|29231.92|29165.67|29165.67|0
1637937300000|2021-11-26 14:35:00|29197.24|29197.24|29220.2|29220.2|29250.05|29250.05|29183.1|29183.1|0
1637937600000|2021-11-26 14:40:00|29219.79|29219.79|29196.27|29196.27|29230.39|29230.39|29183.38|29183.38|0
1637937900000|2021-11-26 14:45:00|29199.81|29199.81|29173.74|29173.74|29203.75|29203.75|29163.55|29163.55|0
1637938200000|2021-11-26 14:50:00|29180.81|29180.81|29184.87|29184.87|29184.87|29184.87|29155.99|29155.99|0
1637938500000|2021-11-26 14:55:00|29177.8|29177.8|29162.89|29162.89|29181.34|29181.34|29145.15|29145.15|0
1637938800000|2021-11-26 15:00:00|29155.82|29155.82|29158.51|29158.51|29166.42|29166.42|29123.76|29123.76|0
1637939100000|2021-11-26 15:05:00|29165.58|29165.58|29106.37|29106.37|29172.65|29172.65|29098.7|29098.7|0
1637939400000|2021-11-26 15:10:00|29102.84|29102.84|29114.13|29114.13|29133.33|29133.33|29073.12|29073.12|0
1637939700000|2021-11-26 15:15:00|29107.06|29107.06|29105|29105|29119.14|29119.14|29070.95|29070.95|0
1637940000000|2021-11-26 15:20:00|29097.93|29097.93|29109.64|29109.64|29127.51|29127.51|29097.93|29097.93|0
1637940300000|2021-11-26 15:25:00|29113.18|29113.18|29108.85|29108.85|29122.99|29122.99|29097.83|29097.83|0
1637940600000|2021-11-26 15:30:00|29098.24|29098.24|29151.58|29151.58|29163.62|29163.62|29090.57|29090.57|0
1637940900000|2021-11-26 15:35:00|29152.18|29152.18|29160.57|29160.57|29180.51|29180.51|29150.97|29150.97|0
1637941200000|2021-11-26 15:40:00|29160.16|29160.16|29125.35|29125.35|29171.96|29171.96|29107.81|29107.81|0
1637941500000|2021-11-26 15:45:00|29125.84|29125.84|29100.29|29100.29|29144.28|29144.28|29092.62|29092.62|0
1637941800000|2021-11-26 15:50:00|29114.43|29114.43|29167.43|29167.43|29167.43|29167.43|29107.36|29107.36|0
1637942100000|2021-11-26 15:55:00|29163.9|29163.9|29172.63|29172.63|29172.63|29172.63|29139.8|29139.8|0
1637942400000|2021-11-26 16:00:00|29169.09|29169.09|29136.54|29136.54|29169.09|29169.09|29130.09|29130.09|0
1637942700000|2021-11-26 16:05:00|29143.61|29143.61|29174.15|29174.15|29191.41|29191.41|29129.71|29129.71|0
1637943000000|2021-11-26 16:10:00|29177.68|29177.68|29084.48|29084.48|29177.68|29177.68|29080.94|29080.94|0
1637943300000|2021-11-26 16:15:00|29080.94|29080.94|29053.36|29053.36|29085.61|29085.61|29042.35|29042.35|0
1637943600000|2021-11-26 16:20:00|29056.9|29056.9|29037.84|29037.84|29075.17|29075.17|29027.24|29027.24|0
1637943900000|2021-11-26 16:25:00|29044.91|29044.91|28994.95|28994.95|29062.4|29062.4|28982.01|28982.01|0
1638173700000|2021-11-29 08:15:00|29189.55|29189.55|29176.25|29176.25|29239.04|29239.04|29150.7|29150.7|0
1638174000000|2021-11-29 08:20:00|29165.65|29165.65|29141.5|29141.5|29206.86|29206.86|29141.5|29141.5|0
1638174300000|2021-11-29 08:25:00|29137.96|29137.96|29071.42|29071.42|29141.5|29141.5|29057.91|29057.91|0
1638174600000|2021-11-29 08:30:00|29074.95|29074.95|29082.62|29082.62|29100.17|29100.17|29050.68|29050.68|0
1638174900000|2021-11-29 08:35:00|29093.22|29093.22|29135.06|29135.06|29155.31|29155.31|29083.41|29083.41|0
1638175200000|2021-11-29 08:40:00|29133.86|29133.86|29099.59|29099.59|29143.14|29143.14|29077.59|29077.59|0
1638175500000|2021-11-29 08:45:00|29096.05|29096.05|29083.83|29083.83|29124.09|29124.09|29076.76|29076.76|0
1638175800000|2021-11-29 08:50:00|29083.1|29083.1|29055.01|29055.01|29100.78|29100.78|29044.41|29044.41|0
1638176100000|2021-11-29 08:55:00|29051.48|29051.48|29122.76|29122.76|29122.76|29122.76|29040.87|29040.87|0
1638176400000|2021-11-29 09:00:00|29119.23|29119.23|29116.23|29116.23|29136.9|29136.9|29093.81|29093.81|0
1638176700000|2021-11-29 09:05:00|29119.76|29119.76|29144.9|29144.9|29155.51|29155.51|29104.53|29104.53|0
1638177000000|2021-11-29 09:10:00|29148.44|29148.44|29141.78|29141.78|29159.04|29159.04|29120.16|29120.16|0
1638177300000|2021-11-29 09:15:00|29131.17|29131.17|29090.19|29090.19|29137.83|29137.83|29089.59|29089.59|0
1638177600000|2021-11-29 09:20:00|29082.71|29082.71|29090.31|29090.31|29090.31|29090.31|29051.33|29051.33|0
1638177900000|2021-11-29 09:25:00|29083.24|29083.24|29083.71|29083.71|29085.29|29085.29|29058.72|29058.72|0
1638178200000|2021-11-29 09:30:00|29080.18|29080.18|29021.89|29021.89|29080.18|29080.18|29002.38|29002.38|0
1638178500000|2021-11-29 09:35:00|29021.49|29021.49|29014.48|29014.48|29021.49|29021.49|28990.52|28990.52|0
1638178800000|2021-11-29 09:40:00|29014.24|29014.24|29062.71|29062.71|29066.25|29066.25|29010.7|29010.7|0
1638179100000|2021-11-29 09:45:00|29080.39|29080.39|29136.66|29136.66|29140.19|29140.19|29080.39|29080.39|0
1638179400000|2021-11-29 09:50:00|29144.33|29144.33|29096.24|29096.24|29158.47|29158.47|29089.17|29089.17|0
1638179700000|2021-11-29 09:55:00|29099.77|29099.77|29079.5|29079.5|29115.4|29115.4|29077.77|29077.77|0
1638180000000|2021-11-29 10:00:00|29080.1|29080.1|29120.76|29120.76|29127.83|29127.83|29079.5|29079.5|0
1638180300000|2021-11-29 10:05:00|29124.3|29124.3|29123.75|29123.75|29127.83|29127.83|29102.13|29102.13|0
1638180600000|2021-11-29 10:10:00|29120.21|29120.21|29125.55|29125.55|29152.92|29152.92|29118.48|29118.48|0
1638180900000|2021-11-29 10:15:00|29122.01|29122.01|29176.05|29176.05|29186.65|29186.65|29122.01|29122.01|0
1638181200000|2021-11-29 10:20:00|29200.79|29200.79|29246.73|29246.73|29246.73|29246.73|29197.26|29197.26|0
1638181500000|2021-11-29 10:25:00|29239.66|29239.66|29238.64|29238.64|29264.84|29264.84|29238.64|29238.64|0
1638181800000|2021-11-29 10:30:00|29239.13|29239.13|29256.39|29256.39|29264.47|29264.47|29227.63|29227.63|0
1638182100000|2021-11-29 10:35:00|29245.79|29245.79|29239.5|29239.5|29255.79|29255.79|29236.91|29236.91|0
1638182400000|2021-11-29 10:40:00|29237.51|29237.51|29229.7|29229.7|29249.54|29249.54|29226.64|29226.64|0
1638182700000|2021-11-29 10:45:00|29233.24|29233.24|29258.22|29258.22|29262.96|29262.96|29233.24|29233.24|0
1638183000000|2021-11-29 10:50:00|29261.76|29261.76|29280.08|29280.08|29284.22|29284.22|29261.76|29261.76|0
1638183300000|2021-11-29 10:55:00|29276.55|29276.55|29308.46|29308.46|29319.38|29319.38|29276.55|29276.55|0
1638183600000|2021-11-29 11:00:00|29307.64|29307.64|29309.42|29309.42|29329.67|29329.67|29293.91|29293.91|0
1638183900000|2021-11-29 11:05:00|29305.89|29305.89|29289.73|29289.73|29309.42|29309.42|29268.11|29268.11|0
1638184200000|2021-11-29 11:10:00|29293.26|29293.26|29328.35|29328.35|29331.04|29331.04|29293.26|29293.26|0
1638184500000|2021-11-29 11:15:00|29327.94|29327.94|29352.74|29352.74|29352.74|29352.74|29320.87|29320.87|0
1638184800000|2021-11-29 11:20:00|29353.56|29353.56|29339.01|29339.01|29360.63|29360.63|29325.28|29325.28|0
1638185100000|2021-11-29 11:25:00|29339.42|29339.42|29334.56|29334.56|29342.95|29342.95|29324.55|29324.55|0
1638185400000|2021-11-29 11:30:00|29327.49|29327.49|29349.78|29349.78|29359.97|29359.97|29323.21|29323.21|0
1638185700000|2021-11-29 11:35:00|29342.71|29342.71|29360.87|29360.87|29364.4|29364.4|29335.64|29335.64|0
1638186000000|2021-11-29 11:40:00|29364.4|29364.4|29353.63|29353.63|29367.94|29367.94|29333.8|29333.8|0
1638186300000|2021-11-29 11:45:00|29357.17|29357.17|29361.52|29361.52|29361.52|29361.52|29343.03|29343.03|0
1638186600000|2021-11-29 11:50:00|29365.06|29365.06|29337.4|29337.4|29365.06|29365.06|29323.67|29323.67|0
1638186900000|2021-11-29 11:55:00|29336.99|29336.99|29314.57|29314.57|29348|29348|29314.57|29314.57|0
1638187200000|2021-11-29 12:00:00|29311.04|29311.04|29302.17|29302.17|29322.05|29322.05|29297.62|29297.62|0
1638187500000|2021-11-29 12:05:00|29298.63|29298.63|29282.88|29282.88|29298.63|29298.63|29263.98|29263.98|0
1638187800000|2021-11-29 12:10:00|29283.48|29283.48|29310.03|29310.03|29313.97|29313.97|29283.48|29283.48|0
1638188100000|2021-11-29 12:15:00|29310.44|29310.44|29306.08|29306.08|29317.51|29317.51|29295.89|29295.89|0
1638188400000|2021-11-29 12:20:00|29309.62|29309.62|29313.97|29313.97|29321.64|29321.64|29302.55|29302.55|0
1638188700000|2021-11-29 12:25:00|29306.9|29306.9|29308.39|29308.39|29327.63|29327.63|29306.42|29306.42|0
1638189000000|2021-11-29 12:30:00|29304.86|29304.86|29313.07|29313.07|29320.14|29320.14|29294.25|29294.25|0
1638189300000|2021-11-29 12:35:00|29316.6|29316.6|29350.75|29350.75|29350.75|29350.75|29316.19|29316.19|0
1638189600000|2021-11-29 12:40:00|29347.22|29347.22|29363.46|29363.46|29363.46|29363.46|29347.22|29347.22|0
1638189900000|2021-11-29 12:45:00|29367|29367|29352.45|29352.45|29377.6|29377.6|29352.45|29352.45|0
1638190200000|2021-11-29 12:50:00|29353.05|29353.05|29357.78|29357.78|29361.13|29361.13|29350.11|29350.11|0
1638190500000|2021-11-29 12:55:00|29354.25|29354.25|29347.3|29347.3|29354.85|29354.85|29346.48|29346.48|0
1638190800000|2021-11-29 13:00:00|29347.06|29347.06|29371.49|29371.49|29375.03|29375.03|29347.06|29347.06|0
1638191100000|2021-11-29 13:05:00|29375.03|29375.03|29368.45|29368.45|29376.1|29376.1|29364.42|29364.42|0
1638191400000|2021-11-29 13:10:00|29360.78|29360.78|29365.14|29365.14|29372.21|29372.21|29358.07|29358.07|0
1638191700000|2021-11-29 13:15:00|29361.6|29361.6|29358.74|29358.74|29374.25|29374.25|29336.26|29336.26|0
1638192000000|2021-11-29 13:20:00|29359.94|29359.94|29398.66|29398.66|29398.66|29398.66|29345.4|29345.4|0
1638192300000|2021-11-29 13:25:00|29395.13|29395.13|29375.82|29375.82|29404.22|29404.22|29375.82|29375.82|0
1638192600000|2021-11-29 13:30:00|29382.89|29382.89|29356.33|29356.33|29382.89|29382.89|29354.85|29354.85|0
1638192900000|2021-11-29 13:35:00|29355.92|29355.92|29370.29|29370.29|29370.29|29370.29|29340.69|29340.69|0
1638193200000|2021-11-29 13:40:00|29366.76|29366.76|29370.59|29370.59|29379.98|29379.98|29363.22|29363.22|0
1638193500000|2021-11-29 13:45:00|29371|29371|29374.32|29374.32|29385.14|29385.14|29371|29371|0
1638193800000|2021-11-29 13:50:00|29377.86|29377.86|29396.13|29396.13|29396.13|29396.13|29357.25|29357.25|0
1638194100000|2021-11-29 13:55:00|29392.6|29392.6|29443.22|29443.22|29443.22|29443.22|29389.06|29389.06|0
1638194400000|2021-11-29 14:00:00|29446.76|29446.76|29450.1|29450.1|29457.36|29457.36|29433.68|29433.68|0
1638194700000|2021-11-29 14:05:00|29457.17|29457.17|29453.56|29453.56|29467.78|29467.78|29446.09|29446.09|0
1638195000000|2021-11-29 14:10:00|29453.97|29453.97|29485.79|29485.79|29497.6|29497.6|29453.97|29453.97|0
1638195300000|2021-11-29 14:15:00|29492.86|29492.86|29520.14|29520.14|29526.2|29526.2|29489.32|29489.32|0
1638195600000|2021-11-29 14:20:00|29516.6|29516.6|29513.07|29513.07|29516.6|29516.6|29497.92|29497.92|0
1638195900000|2021-11-29 14:25:00|29506|29506|29509.87|29509.87|29522.64|29522.64|29506|29506|0
1638196200000|2021-11-29 14:30:00|29513.41|29513.41|29484.47|29484.47|29522.28|29522.28|29481.14|29481.14|0
1638196500000|2021-11-29 14:35:00|29491.54|29491.54|29482.58|29482.58|29498.61|29498.61|29450.48|29450.48|0
1638196800000|2021-11-29 14:40:00|29479.04|29479.04|29500.13|29500.13|29507.93|29507.93|29457.18|29457.18|0
1638197100000|2021-11-29 14:45:00|29485.99|29485.99|29484.14|29484.14|29509.49|29509.49|29474.19|29474.19|0
1638197400000|2021-11-29 14:50:00|29483.54|29483.54|29513.6|29513.6|29541.64|29541.64|29482.94|29482.94|0
1638197700000|2021-11-29 14:55:00|29517.13|29517.13|29483.6|29483.6|29517.13|29517.13|29483.6|29483.6|0
1638198000000|2021-11-29 15:00:00|29487.13|29487.13|29496.17|29496.17|29517.19|29517.19|29483.11|29483.11|0
1638198300000|2021-11-29 15:05:00|29495.57|29495.57|29511.2|29511.2|29518.27|29518.27|29487.29|29487.29|0
1638198600000|2021-11-29 15:10:00|29507.67|29507.67|29511.99|29511.99|29517.86|29517.86|29493.12|29493.12|0
1638198900000|2021-11-29 15:15:00|29508.46|29508.46|29524.45|29524.45|29540.2|29540.2|29508.46|29508.46|0
1638199200000|2021-11-29 15:20:00|29531.52|29531.52|29539.84|29539.84|29553.57|29553.57|29516.05|29516.05|0
1638199500000|2021-11-29 15:25:00|29539.43|29539.43|29552.92|29552.92|29561.41|29561.41|29532.36|29532.36|0
1638199800000|2021-11-29 15:30:00|29549.39|29549.39|29554.34|29554.34|29565.43|29565.43|29536.3|29536.3|0
1638200100000|2021-11-29 15:35:00|29553.74|29553.74|29481.44|29481.44|29557.27|29557.27|29481.44|29481.44|0
1638200400000|2021-11-29 15:40:00|29477.91|29477.91|29494.62|29494.62|29504.02|29504.02|29477.91|29477.91|0
1638200700000|2021-11-29 15:45:00|29501.69|29501.69|29442.68|29442.68|29509.36|29509.36|29442.68|29442.68|0
1638201000000|2021-11-29 15:50:00|29446.21|29446.21|29448.57|29448.57|29460.16|29460.16|29438.54|29438.54|0
1638201300000|2021-11-29 15:55:00|29452.1|29452.1|29464.97|29464.97|29468.51|29468.51|29452.1|29452.1|0
1638201600000|2021-11-29 16:00:00|29461.44|29461.44|29465.79|29465.79|29482.98|29482.98|29460.24|29460.24|0
1638201900000|2021-11-29 16:05:00|29462.25|29462.25|29467.19|29467.19|29479.93|29479.93|29444.65|29444.65|0
1638202200000|2021-11-29 16:10:00|29463.65|29463.65|29510.47|29510.47|29510.47|29510.47|29463.41|29463.41|0
1638202500000|2021-11-29 16:15:00|29511.07|29511.07|29533.34|29533.34|29537.12|29537.12|29510.83|29510.83|0
1638202800000|2021-11-29 16:20:00|29529.81|29529.81|29512.18|29512.18|29546.45|29546.45|29512.18|29512.18|0
1638203100000|2021-11-29 16:25:00|29505.11|29505.11|29468.66|29468.66|29525.72|29525.72|29454.11|29454.11|0
1638260100000|2021-11-30 08:15:00|29136.68|29136.68|29217.28|29217.28|29219.86|29219.86|29133.14|29133.14|0
1638260400000|2021-11-30 08:20:00|29216.87|29216.87|29227.07|29227.07|29283.63|29283.63|29194.46|29194.46|0
1638260700000|2021-11-30 08:25:00|29227.67|29227.67|29319.37|29319.37|29327.58|29327.58|29224.13|29224.13|0
1638261000000|2021-11-30 08:30:00|29312.3|29312.3|29243.88|29243.88|29313.03|29313.03|29229.74|29229.74|0
1638261300000|2021-11-30 08:35:00|29247.42|29247.42|29189.82|29189.82|29286.3|29286.3|29175.68|29175.68|0
1638261600000|2021-11-30 08:40:00|29179.22|29179.22|29182.01|29182.01|29226.55|29226.55|29156.8|29156.8|0
1638261900000|2021-11-30 08:45:00|29178.48|29178.48|29163.37|29163.37|29185.55|29185.55|29133.07|29133.07|0
1638262200000|2021-11-30 08:50:00|29166.9|29166.9|29213.16|29213.16|29213.76|29213.76|29140.78|29140.78|0
1638262500000|2021-11-30 08:55:00|29214.13|29214.13|29217.31|29217.31|29256.77|29256.77|29213.77|29213.77|0
1638262800000|2021-11-30 09:00:00|29207.83|29207.83|29175.58|29175.58|29218.03|29218.03|29152.04|29152.04|0
1638263100000|2021-11-30 09:05:00|29179.12|29179.12|29179.5|29179.5|29208.6|29208.6|29163.37|29163.37|0
1638263400000|2021-11-30 09:10:00|29172.43|29172.43|29130.35|29130.35|29179.26|29179.26|29112.68|29112.68|0
1638263700000|2021-11-30 09:15:00|29126.82|29126.82|29173.18|29173.18|29180.25|29180.25|29111.23|29111.23|0
1638264000000|2021-11-30 09:20:00|29169.65|29169.65|29192.97|29192.97|29205.47|29205.47|29162.58|29162.58|0
1638264300000|2021-11-30 09:25:00|29193.57|29193.57|29122.94|29122.94|29197.1|29197.1|29108.8|29108.8|0
1638264600000|2021-11-30 09:30:00|29130.01|29130.01|29153.32|29153.32|29153.32|29153.32|29075.02|29075.02|0
1638264900000|2021-11-30 09:35:00|29167.46|29167.46|29156.78|29156.78|29174.94|29174.94|29127.3|29127.3|0
1638265200000|2021-11-30 09:40:00|29156.53|29156.53|29148.45|29148.45|29189.55|29189.55|29140.78|29140.78|0
1638265500000|2021-11-30 09:45:00|29144.92|29144.92|29145.02|29145.02|29166.83|29166.83|29131.6|29131.6|0
1638265800000|2021-11-30 09:50:00|29144.42|29144.42|29184.33|29184.33|29198.72|29198.72|29140.28|29140.28|0
1638266100000|2021-11-30 09:55:00|29187.87|29187.87|29205.35|29205.35|29205.35|29205.35|29187.68|29187.68|0
1638266400000|2021-11-30 10:00:00|29205.95|29205.95|29189.68|29189.68|29227.65|29227.65|29186.14|29186.14|0
1638266700000|2021-11-30 10:05:00|29193.21|29193.21|29178.47|29178.47|29217.35|29217.35|29178.18|29178.18|0
1638267000000|2021-11-30 10:10:00|29182|29182|29170.8|29170.8|29209.68|29209.68|29170.8|29170.8|0
1638267300000|2021-11-30 10:15:00|29167.26|29167.26|29125.81|29125.81|29170.8|29170.8|29122.27|29122.27|0
1638267600000|2021-11-30 10:20:00|29136.41|29136.41|29115.87|29115.87|29136.41|29136.41|29108.8|29108.8|0
1638267900000|2021-11-30 10:25:00|29112.34|29112.34|29122.51|29122.51|29156.34|29156.34|29104.42|29104.42|0
1638268200000|2021-11-30 10:30:00|29123.11|29123.11|29150.69|29150.69|29150.69|29150.69|29107.96|29107.96|0
1638268500000|2021-11-30 10:35:00|29151.29|29151.29|29147.76|29147.76|29151.89|29151.89|29129.48|29129.48|0
1638268800000|2021-11-30 10:40:00|29151.29|29151.29|29176.44|29176.44|29176.44|29176.44|29151.29|29151.29|0
1638269100000|2021-11-30 10:45:00|29172.91|29172.91|29154.42|29154.42|29172.91|29172.91|29139.89|29139.89|0
1638269400000|2021-11-30 10:50:00|29168.56|29168.56|29162.5|29162.5|29193.3|29193.3|29144.41|29144.41|0
1638269700000|2021-11-30 10:55:00|29166.03|29166.03|29191.74|29191.74|29200.73|29200.73|29166.03|29166.03|0
1638270000000|2021-11-30 11:00:00|29195.27|29195.27|29120.1|29120.1|29206.48|29206.48|29116.57|29116.57|0
1638270300000|2021-11-30 11:05:00|29119.5|29119.5|29123.88|29123.88|29146.7|29146.7|29113.27|29113.27|0
1638270600000|2021-11-30 11:10:00|29120.34|29120.34|29118.35|29118.35|29140.76|29140.76|29104.81|29104.81|0
1638270900000|2021-11-30 11:15:00|29111.28|29111.28|29135.73|29135.73|29138.67|29138.67|29103.85|29103.85|0
1638271200000|2021-11-30 11:20:00|29135.13|29135.13|29136.34|29136.34|29138.67|29138.67|29106.85|29106.85|0
1638271500000|2021-11-30 11:25:00|29129.27|29129.27|29130.33|29130.33|29153.75|29153.75|29118.66|29118.66|0
1638271800000|2021-11-30 11:30:00|29133.86|29133.86|29161.78|29161.78|29165.31|29165.31|29129.84|29129.84|0
1638272100000|2021-11-30 11:35:00|29154.71|29154.71|29163.58|29163.58|29182.87|29182.87|29147.64|29147.64|0
1638272400000|2021-11-30 11:40:00|29163.1|29163.1|29219.66|29219.66|29219.66|29219.66|29163.1|29163.1|0
1638272700000|2021-11-30 11:45:00|29223.19|29223.19|29192.51|29192.51|29223.19|29223.19|29192.51|29192.51|0
1638273000000|2021-11-30 11:50:00|29185.44|29185.44|29178.04|29178.04|29190.66|29190.66|29170.97|29170.97|0
1638273300000|2021-11-30 11:55:00|29178.45|29178.45|29183.71|29183.71|29205.4|29205.4|29178.45|29178.45|0
1638273600000|2021-11-30 12:00:00|29182.89|29182.89|29164.31|29164.31|29192.7|29192.7|29161.37|29161.37|0
1638273900000|2021-11-30 12:05:00|29163.71|29163.71|29198.72|29198.72|29198.72|29198.72|29160.17|29160.17|0
1638274200000|2021-11-30 12:10:00|29195.18|29195.18|29203.67|29203.67|29206|29206|29181.26|29181.26|0
1638274500000|2021-11-30 12:15:00|29207.21|29207.21|29177.38|29177.38|29215.29|29215.29|29177.38|29177.38|0
1638274800000|2021-11-30 12:20:00|29176.9|29176.9|29209.18|29209.18|29209.18|29209.18|29176.9|29176.9|0
1638275100000|2021-11-30 12:25:00|29212.71|29212.71|29221.58|29221.58|29235.53|29235.53|29210.19|29210.19|0
1638275400000|2021-11-30 12:30:00|29220.38|29220.38|29175.33|29175.33|29221.94|29221.94|29168.26|29168.26|0
1638275700000|2021-11-30 12:35:00|29174.73|29174.73|29129.11|29129.11|29175.26|29175.26|29128.87|29128.87|0
1638276000000|2021-11-30 12:40:00|29122.04|29122.04|29111.25|29111.25|29125.99|29125.99|29100.64|29100.64|0
1638276300000|2021-11-30 12:45:00|29104.18|29104.18|29117.72|29117.72|29120.65|29120.65|29085.3|29085.3|0
1638276600000|2021-11-30 12:50:00|29121.25|29121.25|29113.17|29113.17|29121.25|29121.25|29113.17|29113.17|0
1638276900000|2021-11-30 12:55:00|29109.64|29109.64|29097.71|29097.71|29121.25|29121.25|29094.17|29094.17|0
1638277200000|2021-11-30 13:00:00|29101.24|29101.24|29081.17|29081.17|29115.38|29115.38|29080.56|29080.56|0
1638277500000|2021-11-30 13:05:00|29080.56|29080.56|29086.18|29086.18|29089.72|29089.72|29048.98|29048.98|0
1638277800000|2021-11-30 13:10:00|29087.38|29087.38|29126.13|29126.13|29126.13|29126.13|29086.78|29086.78|0
1638278100000|2021-11-30 13:15:00|29129.67|29129.67|29116.37|29116.37|29136.74|29136.74|29104.32|29104.32|0
1638278400000|2021-11-30 13:20:00|29119.91|29119.91|29093.55|29093.55|29119.91|29119.91|29085.69|29085.69|0
1638278700000|2021-11-30 13:25:00|29097.08|29097.08|29110.82|29110.82|29123.16|29123.16|29089.9|29089.9|0
1638279000000|2021-11-30 13:30:00|29103.15|29103.15|29111.3|29111.3|29117.77|29117.77|29095.48|29095.48|0
1638279300000|2021-11-30 13:35:00|29118.37|29118.37|29118.71|29118.71|29132.03|29132.03|29107.77|29107.77|0
1638279600000|2021-11-30 13:40:00|29119.91|29119.91|29140.23|29140.23|29143.53|29143.53|29119.5|29119.5|0
1638279900000|2021-11-30 13:45:00|29136.7|29136.7|29159.16|29159.16|29162.69|29162.69|29134.41|29134.41|0
1638280200000|2021-11-30 13:50:00|29148.55|29148.55|29129.51|29129.51|29148.55|29148.55|29125.97|29125.97|0
1638280500000|2021-11-30 13:55:00|29125.97|29125.97|29126.63|29126.63|29136.82|29136.82|29100.87|29100.87|0
1638280800000|2021-11-30 14:00:00|29123.09|29123.09|29133.09|29133.09|29143.82|29143.82|29123.09|29123.09|0
1638281100000|2021-11-30 14:05:00|29147.23|29147.23|29154.35|29154.35|29164.95|29164.95|29121.88|29121.88|0
1638281400000|2021-11-30 14:10:00|29154.95|29154.95|29147.69|29147.69|29173.52|29173.52|29137.08|29137.08|0
1638281700000|2021-11-30 14:15:00|29148.29|29148.29|29155.77|29155.77|29159.31|29159.31|29135.16|29135.16|0
1638282000000|2021-11-30 14:20:00|29152.24|29152.24|29159.65|29159.65|29199.54|29199.54|29151.03|29151.03|0
1638282300000|2021-11-30 14:25:00|29158.44|29158.44|29135.65|29135.65|29186.91|29186.91|29132.52|29132.52|0
1638282600000|2021-11-30 14:30:00|29139.18|29139.18|29137.75|29137.75|29164.29|29164.29|29118.81|29118.81|0
1638282900000|2021-11-30 14:35:00|29141.28|29141.28|29116.03|29116.03|29144.22|29144.22|29099.72|29099.72|0
1638283200000|2021-11-30 14:40:00|29119.56|29119.56|29168.81|29168.81|29173.48|29173.48|29119.56|29119.56|0
1638283500000|2021-11-30 14:45:00|29158.21|29158.21|29161.14|29161.14|29182.35|29182.35|29149.69|29149.69|0
1638283800000|2021-11-30 14:50:00|29157.61|29157.61|29184.99|29184.99|29184.99|29184.99|29141.73|29141.73|0
1638284100000|2021-11-30 14:55:00|29184.51|29184.51|29161.55|29161.55|29187.25|29187.25|29158.01|29158.01|0
1638284400000|2021-11-30 15:00:00|29160.95|29160.95|29199.42|29199.42|29203.56|29203.56|29156.33|29156.33|0
1638284700000|2021-11-30 15:05:00|29202.96|29202.96|29253.77|29253.77|29264.23|29264.23|29202.72|29202.72|0
1638285000000|2021-11-30 15:10:00|29257.31|29257.31|29194.23|29194.23|29278.52|29278.52|29183.14|29183.14|0
1638285300000|2021-11-30 15:15:00|29201.3|29201.3|29256.58|29256.58|29263.65|29263.65|29201.3|29201.3|0
1638285600000|2021-11-30 15:20:00|29249.51|29249.51|29234.77|29234.77|29266.59|29266.59|29234.17|29234.17|0
1638285900000|2021-11-30 15:25:00|29231.24|29231.24|29232.85|29232.85|29249.51|29249.51|29202.96|29202.96|0
1638286200000|2021-11-30 15:30:00|29229.32|29229.32|29199.43|29199.43|29256.59|29256.59|29196.31|29196.31|0
1638286500000|2021-11-30 15:35:00|29202.97|29202.97|29141.38|29141.38|29220.64|29220.64|29115.68|29115.68|0
1638286800000|2021-11-30 15:40:00|29148.45|29148.45|29156.4|29156.4|29184.33|29184.33|29148.45|29148.45|0
1638287100000|2021-11-30 15:45:00|29145.8|29145.8|29188.7|29188.7|29216.06|29216.06|29142.98|29142.98|0
1638287400000|2021-11-30 15:50:00|29181.63|29181.63|29117.01|29117.01|29184.56|29184.56|29114.8|29114.8|0
1638287700000|2021-11-30 15:55:00|29116.41|29116.41|29114.99|29114.99|29151.95|29151.95|29105.39|29105.39|0
1638288000000|2021-11-30 16:00:00|29114.39|29114.39|29178.14|29178.14|29187.54|29187.54|29089.28|29089.28|0
1638288300000|2021-11-30 16:05:00|29181.67|29181.67|29231.32|29231.32|29265.42|29265.42|29181.67|29181.67|0
1638288600000|2021-11-30 16:10:00|29238.39|29238.39|29294.44|29294.44|29294.44|29294.44|29234.85|29234.85|0
1638288900000|2021-11-30 16:15:00|29287.37|29287.37|29291.04|29291.04|29355.55|29355.55|29280.54|29280.54|0
1638289200000|2021-11-30 16:20:00|29291.28|29291.28|29267.2|29267.2|29324.29|29324.29|29263.43|29263.43|0
1638289500000|2021-11-30 16:25:00|29263.67|29263.67|29203.1|29203.1|29299.48|29299.48|29203.1|29203.1|0
1638346500000|2021-12-01 08:15:00|29471.69|29471.69|29499.53|29499.53|29549.94|29549.94|29454.02|29454.02|0
1638346800000|2021-12-01 08:20:00|29492.46|29492.46|29552.52|29552.52|29562.3|29562.3|29412.32|29412.32|0
1638347100000|2021-12-01 08:25:00|29566.66|29566.66|29523.96|29523.96|29619.28|29619.28|29489.24|29489.24|0
1638347400000|2021-12-01 08:30:00|29524.93|29524.93|29396.94|29396.94|29524.93|29524.93|29375.73|29375.73|0
1638347700000|2021-12-01 08:35:00|29397.54|29397.54|29317.77|29317.77|29397.54|29397.54|29294.11|29294.11|0
1638348000000|2021-12-01 08:40:00|29328.37|29328.37|29306.58|29306.58|29342.41|29342.41|29295.97|29295.97|0
1638348300000|2021-12-01 08:45:00|29306.17|29306.17|29413.89|29413.89|29417.43|29417.43|29304.37|29304.37|0
1638348600000|2021-12-01 08:50:00|29406.82|29406.82|29426.44|29426.44|29438.38|29438.38|29388.28|29388.28|0
1638348900000|2021-12-01 08:55:00|29415.84|29415.84|29484.9|29484.9|29484.9|29484.9|29408.77|29408.77|0
1638349200000|2021-12-01 09:00:00|29488.43|29488.43|29462.64|29462.64|29488.43|29488.43|29444.21|29444.21|0
1638349500000|2021-12-01 09:05:00|29463.84|29463.84|29446.13|29446.13|29494.64|29494.64|29437.04|29437.04|0
1638349800000|2021-12-01 09:10:00|29442.6|29442.6|29398.25|29398.25|29449.5|29449.5|29387.24|29387.24|0
1638350100000|2021-12-01 09:15:00|29413.59|29413.59|29362.19|29362.19|29413.59|29413.59|29362.19|29362.19|0
1638350400000|2021-12-01 09:20:00|29361.94|29361.94|29277.3|29277.3|29369.01|29369.01|29273.76|29273.76|0
1638350700000|2021-12-01 09:25:00|29280.83|29280.83|29260.03|29260.03|29299.16|29299.16|29242|29242|0
1638351000000|2021-12-01 09:30:00|29267.1|29267.1|29308.01|29308.01|29312.74|29312.74|29267.1|29267.1|0
1638351300000|2021-12-01 09:35:00|29311.54|29311.54|29302.39|29302.39|29325.68|29325.68|29273.56|29273.56|0
1638351600000|2021-12-01 09:40:00|29304.19|29304.19|29314.89|29314.89|29318.43|29318.43|29267.79|29267.79|0
1638351900000|2021-12-01 09:45:00|29311.36|29311.36|29360.15|29360.15|29371.36|29371.36|29311.36|29311.36|0
1638352200000|2021-12-01 09:50:00|29353.08|29353.08|29393.34|29393.34|29400.41|29400.41|29339.91|29339.91|0
1638352500000|2021-12-01 09:55:00|29393.94|29393.94|29355.13|29355.13|29420.36|29420.36|29340.99|29340.99|0
1638352800000|2021-12-01 10:00:00|29365.73|29365.73|29423.64|29423.64|29438.38|29438.38|29362.2|29362.2|0
1638353100000|2021-12-01 10:05:00|29420.11|29420.11|29397.65|29397.65|29431.91|29431.91|29394.11|29394.11|0
1638353400000|2021-12-01 10:10:00|29401.18|29401.18|29380.69|29380.69|29440.67|29440.67|29373.62|29373.62|0
1638353700000|2021-12-01 10:15:00|29378.89|29378.89|29424.77|29424.77|29431.84|29431.84|29378.48|29378.48|0
1638354000000|2021-12-01 10:20:00|29421.23|29421.23|29412.48|29412.48|29431.24|29431.24|29405.41|29405.41|0
1638354300000|2021-12-01 10:25:00|29416.01|29416.01|29370.54|29370.54|29423.08|29423.08|29367|29367|0
1638354600000|2021-12-01 10:30:00|29367|29367|29401.46|29401.46|29405|29405|29363.47|29363.47|0
1638354900000|2021-12-01 10:35:00|29397.93|29397.93|29427.34|29427.34|29435.01|29435.01|29397.93|29397.93|0
1638355200000|2021-12-01 10:40:00|29428.54|29428.54|29435.06|29435.06|29443.33|29443.33|29428.54|29428.54|0
1638355500000|2021-12-01 10:45:00|29431.52|29431.52|29452.3|29452.3|29465.02|29465.02|29417.38|29417.38|0
1638355800000|2021-12-01 10:50:00|29448.77|29448.77|29479|29479|29489.6|29489.6|29439.17|29439.17|0
1638356100000|2021-12-01 10:55:00|29475.46|29475.46|29512.25|29512.25|29512.25|29512.25|29471.93|29471.93|0
1638356400000|2021-12-01 11:00:00|29515.79|29515.79|29477.94|29477.94|29519.81|29519.81|29477.94|29477.94|0
1638356700000|2021-12-01 11:05:00|29481.47|29481.47|29489.02|29489.02|29489.02|29489.02|29457.21|29457.21|0
1638357000000|2021-12-01 11:10:00|29485.49|29485.49|29474.28|29474.28|29496.09|29496.09|29474.28|29474.28|0
1638357300000|2021-12-01 11:15:00|29474.04|29474.04|29470.51|29470.51|29478.78|29478.78|29455.16|29455.16|0
1638357600000|2021-12-01 11:20:00|29466.97|29466.97|29484.53|29484.53|29496.34|29496.34|29459.9|29459.9|0
1638357900000|2021-12-01 11:25:00|29480.99|29480.99|29498.67|29498.67|29506.34|29506.34|29476.86|29476.86|0
1638358200000|2021-12-01 11:30:00|29498.18|29498.18|29526.76|29526.76|29544.43|29544.43|29494.65|29494.65|0
1638358500000|2021-12-01 11:35:00|29526.27|29526.27|29519.01|29519.01|29541.42|29541.42|29519.01|29519.01|0
1638358800000|2021-12-01 11:40:00|29518.6|29518.6|29506.8|29506.8|29518.6|29518.6|29496.79|29496.79|0
1638359100000|2021-12-01 11:45:00|29503.26|29503.26|29516.68|29516.68|29516.68|29516.68|29503.26|29503.26|0
1638359400000|2021-12-01 11:50:00|29513.15|29513.15|29569.71|29569.71|29573.25|29573.25|29513.15|29513.15|0
1638359700000|2021-12-01 11:55:00|29566.18|29566.18|29637.24|29637.24|29658.93|29658.93|29566.18|29566.18|0
1638360000000|2021-12-01 12:00:00|29644.31|29644.31|29612.74|29612.74|29651.98|29651.98|29604.94|29604.94|0
1638360300000|2021-12-01 12:05:00|29623.34|29623.34|29626.75|29626.75|29642.03|29642.03|29620.82|29620.82|0
1638360600000|2021-12-01 12:10:00|29623.22|29623.22|29638.56|29638.56|29656.23|29656.23|29623.22|29623.22|0
1638360900000|2021-12-01 12:15:00|29638.32|29638.32|29609.85|29609.85|29638.32|29638.32|29594.29|29594.29|0
1638361200000|2021-12-01 12:20:00|29613.38|29613.38|29655.2|29655.2|29655.2|29655.2|29611.58|29611.58|0
1638361500000|2021-12-01 12:25:00|29651.67|29651.67|29653.48|29653.48|29669.94|29669.94|29644.6|29644.6|0
1638361800000|2021-12-01 12:30:00|29646.41|29646.41|29588.99|29588.99|29660.06|29660.06|29578.39|29578.39|0
1638362100000|2021-12-01 12:35:00|29592.53|29592.53|29589.59|29589.59|29600.2|29600.2|29577.98|29577.98|0
1638362400000|2021-12-01 12:40:00|29582.52|29582.52|29600.56|29600.56|29603.5|29603.5|29574.85|29574.85|0
1638362700000|2021-12-01 12:45:00|29600.32|29600.32|29589.9|29589.9|29607.39|29607.39|29581.51|29581.51|0
1638363000000|2021-12-01 12:50:00|29582.83|29582.83|29593.03|29593.03|29600.1|29600.1|29555.88|29555.88|0
1638363300000|2021-12-01 12:55:00|29589.5|29589.5|29602.13|29602.13|29605.42|29605.42|29564.75|29564.75|0
1638363600000|2021-12-01 13:00:00|29602.61|29602.61|29574.89|29574.89|29605.57|29605.57|29574.89|29574.89|0
1638363900000|2021-12-01 13:05:00|29571.35|29571.35|29607.55|29607.55|29611.08|29611.08|29570.94|29570.94|0
1638364200000|2021-12-01 13:10:00|29604.01|29604.01|29527.73|29527.73|29604.01|29604.01|29511.26|29511.26|0
1638364500000|2021-12-01 13:15:00|29528.14|29528.14|29513.59|29513.59|29528.14|29528.14|29495.92|29495.92|0
1638364800000|2021-12-01 13:20:00|29514.19|29514.19|29541.08|29541.08|29544.62|29544.62|29503.59|29503.59|0
1638365100000|2021-12-01 13:25:00|29542.28|29542.28|29532.69|29532.69|29550.36|29550.36|29528.14|29528.14|0
1638365400000|2021-12-01 13:30:00|29539.76|29539.76|29582.2|29582.2|29585.73|29585.73|29536.22|29536.22|0
1638365700000|2021-12-01 13:35:00|29585.73|29585.73|29578.9|29578.9|29590.33|29590.33|29562.05|29562.05|0
1638366000000|2021-12-01 13:40:00|29582.44|29582.44|29578.91|29578.91|29590.3|29590.3|29575.56|29575.56|0
1638366300000|2021-12-01 13:45:00|29585.98|29585.98|29592.35|29592.35|29592.35|29592.35|29575.16|29575.16|0
1638366600000|2021-12-01 13:50:00|29591.75|29591.75|29565.46|29565.46|29598.41|29598.41|29565.46|29565.46|0
1638366900000|2021-12-01 13:55:00|29572.53|29572.53|29564.37|29564.37|29590.73|29590.73|29557.3|29557.3|0
1638367200000|2021-12-01 14:00:00|29564.86|29564.86|29604.47|29604.47|29611.54|29611.54|29561.32|29561.32|0
1638367500000|2021-12-01 14:05:00|29604.88|29604.88|29616.2|29616.2|29619.5|29619.5|29598.22|29598.22|0
1638367800000|2021-12-01 14:10:00|29609.13|29609.13|29589.24|29589.24|29626.81|29626.81|29589.24|29589.24|0
1638368100000|2021-12-01 14:15:00|29585.7|29585.7|29588.56|29588.56|29603.38|29603.38|29581.49|29581.49|0
1638368400000|2021-12-01 14:20:00|29585.03|29585.03|29583|29583|29594.01|29594.01|29562.98|29562.98|0
1638368700000|2021-12-01 14:25:00|29579.46|29579.46|29564.48|29564.48|29590.24|29590.24|29564.48|29564.48|0
1638369000000|2021-12-01 14:30:00|29560.95|29560.95|29579.07|29579.07|29582.6|29582.6|29543.27|29543.27|0
1638369300000|2021-12-01 14:35:00|29575.53|29575.53|29569.66|29569.66|29594.41|29594.41|29555.52|29555.52|0
1638369600000|2021-12-01 14:40:00|29566.13|29566.13|29560.14|29560.14|29571.08|29571.08|29542.46|29542.46|0
1638369900000|2021-12-01 14:45:00|29560.74|29560.74|29535.03|29535.03|29586.57|29586.57|29535.03|29535.03|0
1638370200000|2021-12-01 14:50:00|29531.5|29531.5|29515.2|29515.2|29533.47|29533.47|29511.66|29511.66|0
1638370500000|2021-12-01 14:55:00|29522.27|29522.27|29502.55|29502.55|29535.81|29535.81|29499.01|29499.01|0
1638370800000|2021-12-01 15:00:00|29495.48|29495.48|29459.28|29459.28|29495.48|29495.48|29459.28|29459.28|0
1638371100000|2021-12-01 15:05:00|29462.82|29462.82|29487.75|29487.75|29492.54|29492.54|29447.91|29447.91|0
1638371400000|2021-12-01 15:10:00|29484.22|29484.22|29493.12|29493.12|29499.97|29499.97|29469.89|29469.89|0
1638371700000|2021-12-01 15:15:00|29492.63|29492.63|29512.07|29512.07|29526.76|29526.76|29492.63|29492.63|0
1638372000000|2021-12-01 15:20:00|29515.61|29515.61|29510.53|29510.53|29529.62|29529.62|29506.99|29506.99|0
1638372300000|2021-12-01 15:25:00|29514.06|29514.06|29492.99|29492.99|29514.06|29514.06|29486.52|29486.52|0
1638372600000|2021-12-01 15:30:00|29496.52|29496.52|29527.32|29527.32|29531.75|29531.75|29492.75|29492.75|0
1638372900000|2021-12-01 15:35:00|29530.86|29530.86|29483.85|29483.85|29530.86|29530.86|29480.32|29480.32|0
1638373200000|2021-12-01 15:40:00|29483.12|29483.12|29535.34|29535.34|29535.34|29535.34|29475.45|29475.45|0
1638373500000|2021-12-01 15:45:00|29538.87|29538.87|29547.8|29547.8|29565.47|29565.47|29537.19|29537.19|0
1638373800000|2021-12-01 15:50:00|29540.73|29540.73|29538.27|29538.27|29544.26|29544.26|29510.18|29510.18|0
1638374100000|2021-12-01 15:55:00|29534.74|29534.74|29550.32|29550.32|29550.32|29550.32|29520.96|29520.96|0
1638374400000|2021-12-01 16:00:00|29546.79|29546.79|29556.77|29556.77|29564.7|29564.7|29537.26|29537.26|0
1638374700000|2021-12-01 16:05:00|29560.3|29560.3|29574.44|29574.44|29592.52|29592.52|29560.3|29560.3|0
1638375000000|2021-12-01 16:10:00|29577.98|29577.98|29602.72|29602.72|29613.57|29613.57|29571.7|29571.7|0
1638375300000|2021-12-01 16:15:00|29606.26|29606.26|29643.39|29643.39|29650.7|29650.7|29606.26|29606.26|0
1638375600000|2021-12-01 16:20:00|29639.85|29639.85|29664.71|29664.71|29686|29686|29638.77|29638.77|0
1638375900000|2021-12-01 16:25:00|29661.18|29661.18|29643.96|29643.96|29677.29|29677.29|29622.75|29622.75|0
1638432900000|2021-12-02 08:15:00|29299|29299|29386.59|29386.59|29414.97|29414.97|29299|29299|0
1638433200000|2021-12-02 08:20:00|29379.52|29379.52|29484.7|29484.7|29495.31|29495.31|29372.45|29372.45|0
1638433500000|2021-12-02 08:25:00|29481.17|29481.17|29508.97|29508.97|29523.11|29523.11|29448.75|29448.75|0
1638433800000|2021-12-02 08:30:00|29494.83|29494.83|29450.97|29450.97|29508.01|29508.01|29440.37|29440.37|0
1638434100000|2021-12-02 08:35:00|29451.58|29451.58|29432.59|29432.59|29483.39|29483.39|29394.91|29394.91|0
1638434400000|2021-12-02 08:40:00|29436.13|29436.13|29484.51|29484.51|29502.19|29502.19|29415.14|29415.14|0
1638434700000|2021-12-02 08:45:00|29485|29485|29499.62|29499.62|29517.29|29517.29|29477.93|29477.93|0
1638435000000|2021-12-02 08:50:00|29492.55|29492.55|29524.58|29524.58|29531.65|29531.65|29454.58|29454.58|0
1638435300000|2021-12-02 08:55:00|29521.04|29521.04|29484.98|29484.98|29521.04|29521.04|29470.84|29470.84|0
1638435600000|2021-12-02 09:00:00|29481.44|29481.44|29508.5|29508.5|29511.62|29511.62|29450.83|29450.83|0
1638435900000|2021-12-02 09:05:00|29504.96|29504.96|29518.91|29518.91|29533.65|29533.65|29501.43|29501.43|0
1638436200000|2021-12-02 09:10:00|29515.38|29515.38|29548.64|29548.64|29550.41|29550.41|29508.31|29508.31|0
1638436500000|2021-12-02 09:15:00|29549.24|29549.24|29568.41|29568.41|29581.95|29581.95|29547.73|29547.73|0
1638436800000|2021-12-02 09:20:00|29575.48|29575.48|29569.23|29569.23|29575.48|29575.48|29532.46|29532.46|0
1638437100000|2021-12-02 09:25:00|29568.82|29568.82|29551.05|29551.05|29576.49|29576.49|29543.26|29543.26|0
1638437400000|2021-12-02 09:30:00|29547.52|29547.52|29500.5|29500.5|29547.52|29547.52|29491.27|29491.27|0
1638437700000|2021-12-02 09:35:00|29496.96|29496.96|29508.06|29508.06|29522.8|29522.8|29486.85|29486.85|0
1638438000000|2021-12-02 09:40:00|29504.52|29504.52|29488.1|29488.1|29528.6|29528.6|29468.7|29468.7|0
1638438300000|2021-12-02 09:45:00|29484.57|29484.57|29493.92|29493.92|29509.91|29509.91|29466.89|29466.89|0
1638438600000|2021-12-02 09:50:00|29486.85|29486.85|29521.19|29521.19|29521.19|29521.19|29483.32|29483.32|0
1638438900000|2021-12-02 09:55:00|29524.73|29524.73|29558.27|29558.27|29565.34|29565.34|29524.73|29524.73|0
1638439200000|2021-12-02 10:00:00|29554.74|29554.74|29551.51|29551.51|29563.01|29563.01|29533.23|29533.23|0
1638439500000|2021-12-02 10:05:00|29547.97|29547.97|29550.14|29550.14|29573.69|29573.69|29544.44|29544.44|0
1638439800000|2021-12-02 10:10:00|29543.07|29543.07|29494.98|29494.98|29549.32|29549.32|29494.98|29494.98|0
1638440100000|2021-12-02 10:15:00|29494.74|29494.74|29508.35|29508.35|29511.88|29511.88|29472.44|29472.44|0
1638440400000|2021-12-02 10:20:00|29515.42|29515.42|29521.31|29521.31|29528.38|29528.38|29488.89|29488.89|0
1638440700000|2021-12-02 10:25:00|29513.04|29513.04|29557.67|29557.67|29557.67|29557.67|29505.97|29505.97|0
1638441000000|2021-12-02 10:30:00|29554.13|29554.13|29549.1|29549.1|29574.69|29574.69|29542.04|29542.04|0
1638441300000|2021-12-02 10:35:00|29552.64|29552.64|29607.4|29607.4|29607.4|29607.4|29552.64|29552.64|0
1638441600000|2021-12-02 10:40:00|29596.79|29596.79|29567.31|29567.31|29599.12|29599.12|29560.24|29560.24|0
1638441900000|2021-12-02 10:45:00|29570.85|29570.85|29573.97|29573.97|29589.12|29589.12|29570.85|29570.85|0
1638442200000|2021-12-02 10:50:00|29581.04|29581.04|29615.67|29615.67|29615.67|29615.67|29554.38|29554.38|0
1638442500000|2021-12-02 10:55:00|29612.14|29612.14|29587.99|29587.99|29615.67|29615.67|29580.92|29580.92|0
1638442800000|2021-12-02 11:00:00|29591.53|29591.53|29550.62|29550.62|29598.6|29598.6|29550.62|29550.62|0
1638443100000|2021-12-02 11:05:00|29554.16|29554.16|29534.27|29534.27|29561.23|29561.23|29534.27|29534.27|0
1638443400000|2021-12-02 11:10:00|29530.74|29530.74|29494.01|29494.01|29530.74|29530.74|29489.87|29489.87|0
1638443700000|2021-12-02 11:15:00|29486.94|29486.94|29468.73|29468.73|29495.57|29495.57|29468.73|29468.73|0
1638444000000|2021-12-02 11:20:00|29465.19|29465.19|29482.38|29482.38|29493.47|29493.47|29461.66|29461.66|0
1638444300000|2021-12-02 11:25:00|29485.92|29485.92|29504.2|29504.2|29511.27|29511.27|29485.92|29485.92|0
1638444600000|2021-12-02 11:30:00|29518.33|29518.33|29506.07|29506.07|29525.16|29525.16|29495.46|29495.46|0
1638444900000|2021-12-02 11:35:00|29509.6|29509.6|29510.75|29510.75|29510.75|29510.75|29493.2|29493.2|0
1638445200000|2021-12-02 11:40:00|29507.21|29507.21|29472.83|29472.83|29510.75|29510.75|29469.3|29469.3|0
1638445500000|2021-12-02 11:45:00|29473.43|29473.43|29499.36|29499.36|29499.36|29499.36|29472.83|29472.83|0
1638445800000|2021-12-02 11:50:00|29495.82|29495.82|29499.11|29499.11|29517.03|29517.03|29491.69|29491.69|0
1638446100000|2021-12-02 11:55:00|29498.51|29498.51|29473.89|29473.89|29498.51|29498.51|29473.89|29473.89|0
1638446400000|2021-12-02 12:00:00|29473.29|29473.29|29510.54|29510.54|29510.54|29510.54|29462.27|29462.27|0
1638446700000|2021-12-02 12:05:00|29503.47|29503.47|29467.52|29467.52|29507|29507|29467.52|29467.52|0
1638447000000|2021-12-02 12:10:00|29474.59|29474.59|29501.67|29501.67|29512.87|29512.87|29473.39|29473.39|0
1638447300000|2021-12-02 12:15:00|29508.74|29508.74|29527.14|29527.14|29542.12|29542.12|29502.27|29502.27|0
1638447600000|2021-12-02 12:20:00|29530.67|29530.67|29539.19|29539.19|29539.95|29539.95|29513|29513|0
1638447900000|2021-12-02 12:25:00|29535.65|29535.65|29528.77|29528.77|29535.84|29535.84|29499.89|29499.89|0
1638448200000|2021-12-02 12:30:00|29525.24|29525.24|29503.18|29503.18|29528.77|29528.77|29499.65|29499.65|0
1638448500000|2021-12-02 12:35:00|29492.58|29492.58|29470.94|29470.94|29492.58|29492.58|29463.27|29463.27|0
1638448800000|2021-12-02 12:40:00|29463.87|29463.87|29430.58|29430.58|29463.87|29463.87|29422.91|29422.91|0
1638449100000|2021-12-02 12:45:00|29430.34|29430.34|29438.83|29438.83|29448.62|29448.62|29430.34|29430.34|0
1638449400000|2021-12-02 12:50:00|29452.97|29452.97|29490.15|29490.15|29493.68|29493.68|29449.84|29449.84|0
1638449700000|2021-12-02 12:55:00|29490.75|29490.75|29515.08|29515.08|29518.62|29518.62|29490.75|29490.75|0
1638450000000|2021-12-02 13:00:00|29515.81|29515.81|29526.42|29526.42|29526.42|29526.42|29512.28|29512.28|0
1638450300000|2021-12-02 13:05:00|29529.95|29529.95|29531.15|29531.15|29534.09|29534.09|29519.35|29519.35|0
1638450600000|2021-12-02 13:10:00|29534.69|29534.69|29552.85|29552.85|29553.45|29553.45|29509.94|29509.94|0
1638450900000|2021-12-02 13:15:00|29549.31|29549.31|29543.47|29543.47|29565.28|29565.28|29538.71|29538.71|0
1638451200000|2021-12-02 13:20:00|29539.94|29539.94|29501.05|29501.05|29539.94|29539.94|29501.05|29501.05|0
1638451500000|2021-12-02 13:25:00|29497.52|29497.52|29537|29537|29537|29537|29497.52|29497.52|0
1638451800000|2021-12-02 13:30:00|29544.07|29544.07|29539.86|29539.86|29547.77|29547.77|29522.62|29522.62|0
1638452100000|2021-12-02 13:35:00|29536.33|29536.33|29507.04|29507.04|29541.55|29541.55|29501.05|29501.05|0
1638452400000|2021-12-02 13:40:00|29510.57|29510.57|29492.51|29492.51|29520.33|29520.33|29478.37|29478.37|0
1638452700000|2021-12-02 13:45:00|29496.04|29496.04|29490.17|29490.17|29496.04|29496.04|29464.76|29464.76|0
1638453000000|2021-12-02 13:50:00|29490.77|29490.77|29485.36|29485.36|29490.77|29490.77|29463.74|29463.74|0
1638453300000|2021-12-02 13:55:00|29482.43|29482.43|29486.03|29486.03|29498.97|29498.97|29478.89|29478.89|0
1638453600000|2021-12-02 14:00:00|29485.62|29485.62|29505.56|29505.56|29531.39|29531.39|29472.61|29472.61|0
1638453900000|2021-12-02 14:05:00|29509.09|29509.09|29480.4|29480.4|29512.63|29512.63|29480.4|29480.4|0
1638454200000|2021-12-02 14:10:00|29483.94|29483.94|29492.26|29492.26|29506.4|29506.4|29483.94|29483.94|0
1638454500000|2021-12-02 14:15:00|29488.72|29488.72|29458.78|29458.78|29488.72|29488.72|29444.64|29444.64|0
1638454800000|2021-12-02 14:20:00|29455.25|29455.25|29448.18|29448.18|29455.85|29455.85|29441.11|29441.11|0
1638455100000|2021-12-02 14:25:00|29451.71|29451.71|29438.23|29438.23|29471.05|29471.05|29438.23|29438.23|0
1638455400000|2021-12-02 14:30:00|29441.76|29441.76|29510.29|29510.29|29513.83|29513.83|29400.3|29400.3|0
1638455700000|2021-12-02 14:35:00|29503.22|29503.22|29533.49|29533.49|29557.15|29557.15|29482.01|29482.01|0
1638456000000|2021-12-02 14:40:00|29529.95|29529.95|29519.64|29519.64|29537.02|29537.02|29496.93|29496.93|0
1638456300000|2021-12-02 14:45:00|29519.4|29519.4|29518.41|29518.41|29554.94|29554.94|29513.41|29513.41|0
1638456600000|2021-12-02 14:50:00|29511.34|29511.34|29557.47|29557.47|29579.28|29579.28|29507.8|29507.8|0
1638456900000|2021-12-02 14:55:00|29561|29561|29533.32|29533.32|29571.8|29571.8|29523.82|29523.82|0
1638457200000|2021-12-02 15:00:00|29536.86|29536.86|29558.55|29558.55|29562.08|29562.08|29507.5|29507.5|0
1638457500000|2021-12-02 15:05:00|29555.01|29555.01|29513.67|29513.67|29555.01|29555.01|29506.6|29506.6|0
1638457800000|2021-12-02 15:10:00|29510.14|29510.14|29528.29|29528.29|29546.38|29546.38|29509.05|29509.05|0
1638458100000|2021-12-02 15:15:00|29535.36|29535.36|29557.53|29557.53|29558.13|29558.13|29518.53|29518.53|0
1638458400000|2021-12-02 15:20:00|29556.93|29556.93|29575.85|29575.85|29593.12|29593.12|29545.12|29545.12|0
1638458700000|2021-12-02 15:25:00|29576.45|29576.45|29580.55|29580.55|29591.15|29591.15|29551.11|29551.11|0
1638459000000|2021-12-02 15:30:00|29577.01|29577.01|29588.99|29588.99|29613.86|29613.86|29577.01|29577.01|0
1638459300000|2021-12-02 15:35:00|29588.39|29588.39|29584.88|29584.88|29599|29599|29574.68|29574.68|0
1638459600000|2021-12-02 15:40:00|29584.28|29584.28|29583.68|29583.68|29587.81|29587.81|29576.61|29576.61|0
1638459900000|2021-12-02 15:45:00|29587.21|29587.21|29611.69|29611.69|29617.75|29617.75|29580.14|29580.14|0
1638460200000|2021-12-02 15:50:00|29615.23|29615.23|29593.35|29593.35|29616.43|29616.43|29586.28|29586.28|0
1638460500000|2021-12-02 15:55:00|29596.88|29596.88|29626.6|29626.6|29626.6|29626.6|29589.81|29589.81|0
1638460800000|2021-12-02 16:00:00|29623.07|29623.07|29645.05|29645.05|29655.29|29655.29|29616.41|29616.41|0
1638461100000|2021-12-02 16:05:00|29641.51|29641.51|29681|29681|29684.77|29684.77|29641.51|29641.51|0
1638461400000|2021-12-02 16:10:00|29684.53|29684.53|29667.58|29667.58|29691.6|29691.6|29656.37|29656.37|0
1638461700000|2021-12-02 16:15:00|29664.04|29664.04|29652.43|29652.43|29678.78|29678.78|29652.43|29652.43|0
1638462000000|2021-12-02 16:20:00|29655.96|29655.96|29648.41|29648.41|29678.26|29678.26|29646.08|29646.08|0
1638462300000|2021-12-02 16:25:00|29651.95|29651.95|29539.62|29539.62|29655.48|29655.48|29531.35|29531.35|0
1638519300000|2021-12-03 08:15:00|29762.15|29762.15|29742.8|29742.8|29762.15|29762.15|29727.43|29727.43|0
1638519600000|2021-12-03 08:20:00|29742.2|29742.2|29684.13|29684.13|29742.2|29742.2|29677.47|29677.47|0
1638519900000|2021-12-03 08:25:00|29687.66|29687.66|29669.25|29669.25|29687.66|29687.66|29652.31|29652.31|0
1638520200000|2021-12-03 08:30:00|29658.64|29658.64|29617.07|29617.07|29681.97|29681.97|29617.07|29617.07|0
1638520500000|2021-12-03 08:35:00|29613.53|29613.53|29629.57|29629.57|29636.64|29636.64|29606.05|29606.05|0
1638520800000|2021-12-03 08:40:00|29622.5|29622.5|29622.22|29622.22|29643.71|29643.71|29618.97|29618.97|0
1638521100000|2021-12-03 08:45:00|29621.73|29621.73|29607.35|29607.35|29625.27|29625.27|29593.46|29593.46|0
1638521400000|2021-12-03 08:50:00|29610.89|29610.89|29611.8|29611.8|29624.21|29624.21|29595.93|29595.93|0
1638521700000|2021-12-03 08:55:00|29611.56|29611.56|29612.81|29612.81|29641.5|29641.5|29611.56|29611.56|0
1638522000000|2021-12-03 09:00:00|29609.28|29609.28|29548.58|29548.58|29609.28|29609.28|29548.58|29548.58|0
1638522300000|2021-12-03 09:05:00|29548.34|29548.34|29503.56|29503.56|29548.34|29548.34|29500.03|29500.03|0
1638522600000|2021-12-03 09:10:00|29507.1|29507.1|29577.8|29577.8|29595.89|29595.89|29500.03|29500.03|0
1638522900000|2021-12-03 09:15:00|29578.29|29578.29|29589.9|29589.9|29600.1|29600.1|29567.27|29567.27|0
1638523200000|2021-12-03 09:20:00|29582.83|29582.83|29575.95|29575.95|29593.44|29593.44|29572.42|29572.42|0
1638523500000|2021-12-03 09:25:00|29579.49|29579.49|29567.17|29567.17|29583.02|29583.02|29549.41|29549.41|0
1638523800000|2021-12-03 09:30:00|29565.96|29565.96|29574.59|29574.59|29577.52|29577.52|29563.98|29563.98|0
1638524100000|2021-12-03 09:35:00|29567.52|29567.52|29578.12|29578.12|29595.8|29595.8|29567.52|29567.52|0
1638524400000|2021-12-03 09:40:00|29574.59|29574.59|29571.42|29571.42|29593.23|29593.23|29571.42|29571.42|0
1638524700000|2021-12-03 09:45:00|29574.96|29574.96|29535.47|29535.47|29578.73|29578.73|29521.33|29521.33|0
1638525000000|2021-12-03 09:50:00|29539.01|29539.01|29527.8|29527.8|29546.08|29546.08|29506.59|29506.59|0
1638525300000|2021-12-03 09:55:00|29534.87|29534.87|29520.85|29520.85|29559.73|29559.73|29506.71|29506.71|0
1638525600000|2021-12-03 10:00:00|29520.36|29520.36|29554.5|29554.5|29559.25|29559.25|29520.36|29520.36|0
1638525900000|2021-12-03 10:05:00|29561.57|29561.57|29579.66|29579.66|29579.66|29579.66|29550.97|29550.97|0
1638526200000|2021-12-03 10:10:00|29576.12|29576.12|29565.11|29565.11|29586.32|29586.32|29565.11|29565.11|0
1638526500000|2021-12-03 10:15:00|29561.57|29561.57|29593.39|29593.39|29593.39|29593.39|29556.83|29556.83|0
1638526800000|2021-12-03 10:20:00|29596.92|29596.92|29570.44|29570.44|29603.99|29603.99|29569.71|29569.71|0
1638527100000|2021-12-03 10:25:00|29563.37|29563.37|29579.12|29579.12|29590.14|29590.14|29563.37|29563.37|0
1638527400000|2021-12-03 10:30:00|29575.59|29575.59|29604.68|29604.68|29618.82|29618.82|29571.86|29571.86|0
1638527700000|2021-12-03 10:35:00|29604.08|29604.08|29588.45|29588.45|29610.26|29610.26|29588.45|29588.45|0
1638528000000|2021-12-03 10:40:00|29584.91|29584.91|29613.14|29613.14|29632.62|29632.62|29576.83|29576.83|0
1638528300000|2021-12-03 10:45:00|29620.21|29620.21|29603.38|29603.38|29646.35|29646.35|29593.37|29593.37|0
1638528600000|2021-12-03 10:50:00|29599.84|29599.84|29611.41|29611.41|29617.27|29617.27|29596.31|29596.31|0
1638528900000|2021-12-03 10:55:00|29610.81|29610.81|29629.81|29629.81|29647.48|29647.48|29610.81|29610.81|0
1638529200000|2021-12-03 11:00:00|29633.34|29633.34|29706.49|29706.49|29710.03|29710.03|29633.34|29633.34|0
1638529500000|2021-12-03 11:05:00|29699.42|29699.42|29687.81|29687.81|29717.7|29717.7|29684.68|29684.68|0
1638529800000|2021-12-03 11:10:00|29689.04|29689.04|29689.23|29689.23|29707.72|29707.72|29682.16|29682.16|0
1638530100000|2021-12-03 11:15:00|29685.69|29685.69|29699.83|29699.83|29717.51|29717.51|29674.49|29674.49|0
1638530400000|2021-12-03 11:20:00|29706.9|29706.9|29711.04|29711.04|29721.64|29721.64|29699.83|29699.83|0
1638530700000|2021-12-03 11:25:00|29703.97|29703.97|29685.69|29685.69|29703.97|29703.97|29682.16|29682.16|0
1638531000000|2021-12-03 11:30:00|29689.23|29689.23|29690.43|29690.43|29696.3|29696.3|29687.9|29687.9|0
1638531300000|2021-12-03 11:35:00|29693.96|29693.96|29679.82|29679.82|29693.96|29693.96|29672.75|29672.75|0
1638531600000|2021-12-03 11:40:00|29686.89|29686.89|29693.36|29693.36|29693.96|29693.96|29682.76|29682.76|0
1638531900000|2021-12-03 11:45:00|29685.69|29685.69|29704.81|29704.81|29704.81|29704.81|29685.69|29685.69|0
1638532200000|2021-12-03 11:50:00|29708.34|29708.34|29702.12|29702.12|29726.86|29726.86|29701.87|29701.87|0
1638532500000|2021-12-03 11:55:00|29709.19|29709.19|29737.88|29737.88|29737.88|29737.88|29709.19|29709.19|0
1638532800000|2021-12-03 12:00:00|29738.12|29738.12|29761.76|29761.76|29761.76|29761.76|29723.98|29723.98|0
1638533100000|2021-12-03 12:05:00|29754.69|29754.69|29716.4|29716.4|29754.69|29754.69|29716.4|29716.4|0
1638533400000|2021-12-03 12:10:00|29719.94|29719.94|29720.78|29720.78|29731.39|29731.39|29713.11|29713.11|0
1638533700000|2021-12-03 12:15:00|29717.25|29717.25|29734.51|29734.51|29749.06|29749.06|29710.18|29710.18|0
1638534000000|2021-12-03 12:20:00|29734.75|29734.75|29741.41|29741.41|29741.41|29741.41|29720.2|29720.2|0
1638534300000|2021-12-03 12:25:00|29741.82|29741.82|29740.21|29740.21|29754.35|29754.35|29740.21|29740.21|0
1638534600000|2021-12-03 12:30:00|29736.68|29736.68|29744.11|29744.11|29744.71|29744.71|29733.14|29733.14|0
1638534900000|2021-12-03 12:35:00|29740.57|29740.57|29715.83|29715.83|29765.73|29765.73|29715.83|29715.83|0
1638535200000|2021-12-03 12:40:00|29719.36|29719.36|29697.14|29697.14|29719.36|29719.36|29693.61|29693.61|0
1638535500000|2021-12-03 12:45:00|29693.61|29693.61|29728.96|29728.96|29732.49|29732.49|29686.54|29686.54|0
1638535800000|2021-12-03 12:50:00|29732.49|29732.49|29693.61|29693.61|29732.49|29732.49|29693.61|29693.61|0
1638536100000|2021-12-03 12:55:00|29690.07|29690.07|29687.15|29687.15|29690.8|29690.8|29676.06|29676.06|0
1638536400000|2021-12-03 13:00:00|29687.75|29687.75|29727.04|29727.04|29727.04|29727.04|29687.75|29687.75|0
1638536700000|2021-12-03 13:05:00|29723.51|29723.51|29716.05|29716.05|29723.51|29723.51|29704.63|29704.63|0
1638537000000|2021-12-03 13:10:00|29719.59|29719.59|29706.53|29706.53|29723.12|29723.12|29705.93|29705.93|0
1638537300000|2021-12-03 13:15:00|29706.12|29706.12|29709.38|29709.38|29724.12|29724.12|29706.12|29706.12|0
1638537600000|2021-12-03 13:20:00|29710.58|29710.58|29706.73|29706.73|29727.94|29727.94|29706.73|29706.73|0
1638537900000|2021-12-03 13:25:00|29710.26|29710.26|29675.61|29675.61|29717.33|29717.33|29663.11|29663.11|0
1638538200000|2021-12-03 13:30:00|29679.14|29679.14|29678.09|29678.09|29731.49|29731.49|29661.22|29661.22|0
1638538500000|2021-12-03 13:35:00|29685.16|29685.16|29660.22|29660.22|29709.08|29709.08|29660.22|29660.22|0
1638538800000|2021-12-03 13:40:00|29663.76|29663.76|29656.47|29656.47|29691.82|29691.82|29656.47|29656.47|0
1638539100000|2021-12-03 13:45:00|29642.33|29642.33|29674.33|29674.33|29681.4|29681.4|29634.66|29634.66|0
1638539400000|2021-12-03 13:50:00|29667.26|29667.26|29649.59|29649.59|29674.09|29674.09|29649.59|29649.59|0
1638539700000|2021-12-03 13:55:00|29653.12|29653.12|29640.33|29640.33|29685.95|29685.95|29640.33|29640.33|0
1638540000000|2021-12-03 14:00:00|29640.74|29640.74|29672.55|29672.55|29672.55|29672.55|29629.72|29629.72|0
1638540300000|2021-12-03 14:05:00|29672.14|29672.14|29667.31|29667.31|29677.29|29677.29|29659.42|29659.42|0
1638540600000|2021-12-03 14:10:00|29663.78|29663.78|29653.14|29653.14|29667.31|29667.31|29645.69|29645.69|0
1638540900000|2021-12-03 14:15:00|29653.74|29653.74|29668.07|29668.07|29668.31|29668.31|29646.5|29646.5|0
1638541200000|2021-12-03 14:20:00|29661|29661|29658.9|29658.9|29664.29|29664.29|29655.61|29655.61|0
1638541500000|2021-12-03 14:25:00|29659.5|29659.5|29664.97|29664.97|29664.97|29664.97|29653.76|29653.76|0
1638541800000|2021-12-03 14:30:00|29668.5|29668.5|29677.33|29677.33|29723.88|29723.88|29668.5|29668.5|0
1638542100000|2021-12-03 14:35:00|29676.73|29676.73|29615.45|29615.45|29676.73|29676.73|29615.45|29615.45|0
1638542400000|2021-12-03 14:40:00|29618.99|29618.99|29573.51|29573.51|29642.12|29642.12|29573.51|29573.51|0
1638542700000|2021-12-03 14:45:00|29584.11|29584.11|29569.15|29569.15|29603.3|29603.3|29567.23|29567.23|0
1638543000000|2021-12-03 14:50:00|29565.61|29565.61|29504.84|29504.84|29575.98|29575.98|29501.31|29501.31|0
1638543300000|2021-12-03 14:55:00|29508.38|29508.38|29571.55|29571.55|29575.09|29575.09|29486.81|29486.81|0
1638543600000|2021-12-03 15:00:00|29564.48|29564.48|29573.21|29573.21|29599.69|29599.69|29557.41|29557.41|0
1638543900000|2021-12-03 15:05:00|29576.74|29576.74|29559.25|29559.25|29606.22|29606.22|29530.37|29530.37|0
1638544200000|2021-12-03 15:10:00|29562.79|29562.79|29568.73|29568.73|29592.68|29592.68|29541.77|29541.77|0
1638544500000|2021-12-03 15:15:00|29569.14|29569.14|29645.99|29645.99|29665.47|29665.47|29568.54|29568.54|0
1638544800000|2021-12-03 15:20:00|29649.53|29649.53|29608.79|29608.79|29649.53|29649.53|29584.04|29584.04|0
1638545100000|2021-12-03 15:25:00|29601.72|29601.72|29582.43|29582.43|29601.72|29601.72|29575.17|29575.17|0
1638545400000|2021-12-03 15:30:00|29582.02|29582.02|29572.09|29572.09|29597.08|29597.08|29559.03|29559.03|0
1638545700000|2021-12-03 15:35:00|29575.62|29575.62|29589.28|29589.28|29618.57|29618.57|29564.01|29564.01|0
1638546000000|2021-12-03 15:40:00|29585.74|29585.74|29580.11|29580.11|29585.74|29585.74|29554.53|29554.53|0
1638546300000|2021-12-03 15:45:00|29583.65|29583.65|29565.97|29565.97|29583.65|29583.65|29548.3|29548.3|0
1638546600000|2021-12-03 15:50:00|29573.04|29573.04|29574.25|29574.25|29599.4|29599.4|29570.71|29570.71|0
1638546900000|2021-12-03 15:55:00|29570.71|29570.71|29564.65|29564.65|29595.87|29595.87|29548.9|29548.9|0
1638547200000|2021-12-03 16:00:00|29557.58|29557.58|29560.35|29560.35|29581.56|29581.56|29534.76|29534.76|0
1638547500000|2021-12-03 16:05:00|29563.88|29563.88|29560.64|29560.64|29564.17|29564.17|29529.45|29529.45|0
1638547800000|2021-12-03 16:10:00|29564.17|29564.17|29553.21|29553.21|29571.24|29571.24|29537.63|29537.63|0
1638548100000|2021-12-03 16:15:00|29556.74|29556.74|29533.27|29533.27|29557.94|29557.94|29526.8|29526.8|0
1638548400000|2021-12-03 16:20:00|29529.74|29529.74|29554.12|29554.12|29577.11|29577.11|29526.2|29526.2|0
1638548700000|2021-12-03 16:25:00|29550.59|29550.59|29537.36|29537.36|29569.35|29569.35|29527.6|29527.6|0
1638778500000|2021-12-06 08:15:00|29854.66|29854.66|29858.61|29858.61|29881.62|29881.62|29854.66|29854.66|0
1638778800000|2021-12-06 08:20:00|29851.54|29851.54|29846.08|29846.08|29884.96|29884.96|29845.67|29845.67|0
1638779100000|2021-12-06 08:25:00|29839.01|29839.01|29818.19|29818.19|29839.25|29839.25|29796.3|29796.3|0
1638779400000|2021-12-06 08:30:00|29817.59|29817.59|29883.79|29883.79|29883.79|29883.79|29817.59|29817.59|0
1638779700000|2021-12-06 08:35:00|29887.93|29887.93|29895.6|29895.6|29916.84|29916.84|29878.55|29878.55|0
1638780000000|2021-12-06 08:40:00|29884.99|29884.99|29926.31|29926.31|29929.84|29929.84|29884.99|29884.99|0
1638780300000|2021-12-06 08:45:00|29927.13|29927.13|29887.64|29887.64|29934.2|29934.2|29873.15|29873.15|0
1638780600000|2021-12-06 08:50:00|29898.25|29898.25|29914.34|29914.34|29917.12|29917.12|29898.25|29898.25|0
1638780900000|2021-12-06 08:55:00|29917.87|29917.87|29920.54|29920.54|29925.28|29925.28|29910.32|29910.32|0
1638781200000|2021-12-06 09:00:00|29927.61|29927.61|29951.23|29951.23|29970.1|29970.1|29920.54|29920.54|0
1638781500000|2021-12-06 09:05:00|29954.76|29954.76|29934.15|29934.15|29962.43|29962.43|29933.55|29933.55|0
1638781800000|2021-12-06 09:10:00|29930.62|29930.62|29903.63|29903.63|29930.62|29930.62|29889.93|29889.93|0
1638782100000|2021-12-06 09:15:00|29896.56|29896.56|29898.9|29898.9|29907.17|29907.17|29893.03|29893.03|0
1638782400000|2021-12-06 09:20:00|29902.43|29902.43|29909.93|29909.93|29920.54|29920.54|29895.79|29895.79|0
1638782700000|2021-12-06 09:25:00|29906.4|29906.4|29950.26|29950.26|29950.26|29950.26|29906.4|29906.4|0
1638783000000|2021-12-06 09:30:00|29960.87|29960.87|29956.73|29956.73|29977.94|29977.94|29949.66|29949.66|0
1638783300000|2021-12-06 09:35:00|29963.8|29963.8|29965.53|29965.53|29974.4|29974.4|29954.93|29954.93|0
1638783600000|2021-12-06 09:40:00|29965.29|29965.29|29984.41|29984.41|30006.22|30006.22|29957.86|29957.86|0
1638783900000|2021-12-06 09:45:00|29983.81|29983.81|29976.12|29976.12|29983.81|29983.81|29948.1|29948.1|0
1638784200000|2021-12-06 09:50:00|29979.66|29979.66|29961.98|29961.98|29983.19|29983.19|29961.98|29961.98|0
1638784500000|2021-12-06 09:55:00|29958.45|29958.45|29966.34|29966.34|29983.85|29983.85|29955.73|29955.73|0
1638784800000|2021-12-06 10:00:00|29969.87|29969.87|29942.44|29942.44|29971.08|29971.08|29934.77|29934.77|0
1638785100000|2021-12-06 10:05:00|29935.37|29935.37|29886.77|29886.77|29935.37|29935.37|29886.77|29886.77|0
1638785400000|2021-12-06 10:10:00|29883.23|29883.23|29969.9|29969.9|29969.9|29969.9|29883.23|29883.23|0
1638785700000|2021-12-06 10:15:00|29966.37|29966.37|29967.38|29967.38|29970.5|29970.5|29952.23|29952.23|0
1638786000000|2021-12-06 10:20:00|29970.91|29970.91|29963.82|29963.82|29986.06|29986.06|29963.22|29963.22|0
1638786300000|2021-12-06 10:25:00|29953.21|29953.21|29912.62|29912.62|29956.75|29956.75|29899.68|29899.68|0
1638786600000|2021-12-06 10:30:00|29919.69|29919.69|29965.33|29965.33|29965.33|29965.33|29910.09|29910.09|0
1638786900000|2021-12-06 10:35:00|29958.26|29958.26|29932.31|29932.31|29962.39|29962.39|29931.71|29931.71|0
1638787200000|2021-12-06 10:40:00|29932.91|29932.91|29951.92|29951.92|29955.93|29955.93|29932.91|29932.91|0
1638787500000|2021-12-06 10:45:00|29951.67|29951.67|29934.6|29934.6|29951.67|29951.67|29926.93|29926.93|0
1638787800000|2021-12-06 10:50:00|29920.46|29920.46|29952.27|29952.27|29962.88|29962.88|29920.46|29920.46|0
1638788100000|2021-12-06 10:55:00|29952.87|29952.87|29935.57|29935.57|29952.87|29952.87|29931.06|29931.06|0
1638788400000|2021-12-06 11:00:00|29936.17|29936.17|29950.72|29950.72|29957.79|29957.79|29929.1|29929.1|0
1638788700000|2021-12-06 11:05:00|29947.18|29947.18|29950.31|29950.31|29957.38|29957.38|29939.7|29939.7|0
1638789000000|2021-12-06 11:10:00|29957.38|29957.38|29983.32|29983.32|29989.79|29989.79|29957.38|29957.38|0
1638789300000|2021-12-06 11:15:00|29997.46|29997.46|30007.44|30007.44|30015.01|30015.01|29994.75|29994.75|0
1638789600000|2021-12-06 11:20:00|30008.05|30008.05|29983.9|29983.9|30011.58|30011.58|29983.9|29983.9|0
1638789900000|2021-12-06 11:25:00|29980.37|29980.37|30000.69|30000.69|30000.69|30000.69|29976.83|29976.83|0
1638790200000|2021-12-06 11:30:00|30000.09|30000.09|29975.34|29975.34|30000.09|30000.09|29974.14|29974.14|0
1638790500000|2021-12-06 11:35:00|29976.16|29976.16|29980.51|29980.51|29983.64|29983.64|29971.71|29971.71|0
1638790800000|2021-12-06 11:40:00|29984.05|29984.05|29996.86|29996.86|29996.86|29996.86|29982.24|29982.24|0
1638791100000|2021-12-06 11:45:00|29993.33|29993.33|29989.79|29989.79|29997.46|29997.46|29989.79|29989.79|0
1638791400000|2021-12-06 11:50:00|29993.33|29993.33|30006.87|30006.87|30007.47|30007.47|29993.33|29993.33|0
1638791700000|2021-12-06 11:55:00|30010.4|30010.4|29999.92|29999.92|30020.89|30020.89|29999.68|29999.68|0
1638792000000|2021-12-06 12:00:00|29996.39|29996.39|29972.37|29972.37|29999.92|29999.92|29964.57|29964.57|0
1638792300000|2021-12-06 12:05:00|29971.76|29971.76|29989.63|29989.63|29992.93|29992.93|29971.76|29971.76|0
1638792600000|2021-12-06 12:10:00|29989.15|29989.15|30005.07|30005.07|30008.6|30008.6|29986.79|29986.79|0
1638792900000|2021-12-06 12:15:00|30008.6|30008.6|29991.41|29991.41|30009.2|30009.2|29979.43|29979.43|0
1638793200000|2021-12-06 12:20:00|29990.81|29990.81|29964.09|29964.09|29991.41|29991.41|29956.61|29956.61|0
1638793500000|2021-12-06 12:25:00|29974.69|29974.69|29964.91|29964.91|29990.25|29990.25|29964.91|29964.91|0
1638793800000|2021-12-06 12:30:00|29961.37|29961.37|29954.08|29954.08|29971.76|29971.76|29954.08|29954.08|0
1638794100000|2021-12-06 12:35:00|29957.62|29957.62|29958.82|29958.82|29961.75|29961.75|29957.62|29957.62|0
1638794400000|2021-12-06 12:40:00|29958.22|29958.22|29952.11|29952.11|29961.75|29961.75|29951.15|29951.15|0
1638794700000|2021-12-06 12:45:00|29950.9|29950.9|29961.99|29961.99|29961.99|29961.99|29947.37|29947.37|0
1638795000000|2021-12-06 12:50:00|29962.24|29962.24|29959.3|29959.3|29962.84|29962.84|29959.3|29959.3|0
1638795300000|2021-12-06 12:55:00|29959.9|29959.9|29987.85|29987.85|29989.27|29989.27|29959.9|29959.9|0
1638795600000|2021-12-06 13:00:00|29987.25|29987.25|29995.16|29995.16|30009.3|30009.3|29987.25|29987.25|0
1638795900000|2021-12-06 13:05:00|29988.09|29988.09|29990.06|29990.06|29996|29996|29985.33|29985.33|0
1638796200000|2021-12-06 13:10:00|29989.82|29989.82|29962.74|29962.74|29989.82|29989.82|29958.01|29958.01|0
1638796500000|2021-12-06 13:15:00|29969.81|29969.81|29966.28|29966.28|29969.81|29969.81|29959.21|29959.21|0
1638796800000|2021-12-06 13:20:00|29969.81|29969.81|29967.48|29967.48|29971.01|29971.01|29959.21|29959.21|0
1638797100000|2021-12-06 13:25:00|29971.01|29971.01|29967.36|29967.36|29974.19|29974.19|29956.27|29956.27|0
1638797400000|2021-12-06 13:30:00|29967.96|29967.96|29971.5|29971.5|29978.57|29978.57|29967.96|29967.96|0
1638797700000|2021-12-06 13:35:00|29975.03|29975.03|29978.57|29978.57|29982.1|29982.1|29975.03|29975.03|0
1638798000000|2021-12-06 13:40:00|29985.64|29985.64|29999.18|29999.18|30034.53|30034.53|29985.04|29985.04|0
1638798300000|2021-12-06 13:45:00|29999.78|29999.78|30023.13|30023.13|30023.13|30023.13|29985.57|29985.57|0
1638798600000|2021-12-06 13:50:00|30016.06|30016.06|30020.2|30020.2|30030.2|30030.2|30016.06|30016.06|0
1638798900000|2021-12-06 13:55:00|30016.66|30016.66|30062.24|30062.24|30062.24|30062.24|30013.13|30013.13|0
1638799200000|2021-12-06 14:00:00|30072.84|30072.84|30096.99|30096.99|30105.26|30105.26|30058.7|30058.7|0
1638799500000|2021-12-06 14:05:00|30093.45|30093.45|30076.38|30076.38|30093.45|30093.45|30068.71|30068.71|0
1638799800000|2021-12-06 14:10:00|30075.78|30075.78|30042.76|30042.76|30078.18|30078.18|30042.76|30042.76|0
1638800100000|2021-12-06 14:15:00|30041.94|30041.94|30075.97|30075.97|30097.18|30097.18|30031.34|30031.34|0
1638800400000|2021-12-06 14:20:00|30075.72|30075.72|30065.4|30065.4|30097.1|30097.1|30053.6|30053.6|0
1638800700000|2021-12-06 14:25:00|30061.87|30061.87|30064.87|30064.87|30082.55|30082.55|30058.33|30058.33|0
1638801000000|2021-12-06 14:30:00|30071.94|30071.94|30108.19|30108.19|30121.73|30121.73|30061.34|30061.34|0
1638801300000|2021-12-06 14:35:00|30104.65|30104.65|30140.89|30140.89|30140.89|30140.89|30096.93|30096.93|0
1638801600000|2021-12-06 14:40:00|30137.35|30137.35|30205.75|30205.75|30219.89|30219.89|30133.82|30133.82|0
1638801900000|2021-12-06 14:45:00|30206.35|30206.35|30230.74|30230.74|30245.89|30245.89|30187.47|30187.47|0
1638802200000|2021-12-06 14:50:00|30227.2|30227.2|30229.01|30229.01|30253.44|30253.44|30210.13|30210.13|0
1638802500000|2021-12-06 14:55:00|30232.54|30232.54|30229.85|30229.85|30244.35|30244.35|30207.44|30207.44|0
1638802800000|2021-12-06 15:00:00|30236.92|30236.92|30251.11|30251.11|30251.11|30251.11|30212.17|30212.17|0
1638803100000|2021-12-06 15:05:00|30272.32|30272.32|30280.34|30280.34|30292.62|30292.62|30260.51|30260.51|0
1638803400000|2021-12-06 15:10:00|30276.8|30276.8|30303.61|30303.61|30323.61|30323.61|30271.22|30271.22|0
1638803700000|2021-12-06 15:15:00|30310.68|30310.68|30308.22|30308.22|30318.04|30318.04|30295.62|30295.62|0
1638804000000|2021-12-06 15:20:00|30307.74|30307.74|30327.75|30327.75|30344.58|30344.58|30307.74|30307.74|0
1638804300000|2021-12-06 15:25:00|30324.22|30324.22|30291.73|30291.73|30324.22|30324.22|30291.73|30291.73|0
1638804600000|2021-12-06 15:30:00|30288.2|30288.2|30288.15|30288.15|30302.29|30302.29|30279.28|30279.28|0
1638804900000|2021-12-06 15:35:00|30287.55|30287.55|30323.05|30323.05|30323.05|30323.05|30266.34|30266.34|0
1638805200000|2021-12-06 15:40:00|30326.58|30326.58|30321.72|30321.72|30348.27|30348.27|30315.86|30315.86|0
1638805500000|2021-12-06 15:45:00|30320.52|30320.52|30319.69|30319.69|30321.72|30321.72|30312.44|30312.44|0
1638805800000|2021-12-06 15:50:00|30320.29|30320.29|30325.56|30325.56|30326.76|30326.76|30308.48|30308.48|0
1638806100000|2021-12-06 15:55:00|30326.16|30326.16|30331.31|30331.31|30353.12|30353.12|30323.22|30323.22|0
1638806400000|2021-12-06 16:00:00|30330.71|30330.71|30404.6|30404.6|30404.6|30404.6|30325.56|30325.56|0
1638806700000|2021-12-06 16:05:00|30408.13|30408.13|30373.2|30373.2|30409.56|30409.56|30370.07|30370.07|0
1638807000000|2021-12-06 16:10:00|30380.27|30380.27|30358.89|30358.89|30394.4|30394.4|30358.89|30358.89|0
1638807300000|2021-12-06 16:15:00|30365.96|30365.96|30403.11|30403.11|30425.45|30425.45|30365.96|30365.96|0
1638807600000|2021-12-06 16:20:00|30399.57|30399.57|30421|30421|30429.87|30429.87|30395.66|30395.66|0
1638807900000|2021-12-06 16:25:00|30417.47|30417.47|30396.31|30396.31|30417.47|30417.47|30370.96|30370.96|0
1638864900000|2021-12-07 08:15:00|30558.02|30558.02|30588.11|30588.11|30588.11|30588.11|30546.82|30546.82|0
1638865200000|2021-12-07 08:20:00|30584.58|30584.58|30562.41|30562.41|30598.79|30598.79|30543.96|30543.96|0
1638865500000|2021-12-07 08:25:00|30569.48|30569.48|30568.99|30568.99|30575.58|30575.58|30547.78|30547.78|0
1638865800000|2021-12-07 08:30:00|30565.46|30565.46|30603.93|30603.93|30617.35|30617.35|30565.46|30565.46|0
1638866100000|2021-12-07 08:35:00|30607.47|30607.47|30585.7|30585.7|30607.47|30607.47|30578.21|30578.21|0
1638866400000|2021-12-07 08:40:00|30589.23|30589.23|30593.56|30593.56|30601.04|30601.04|30572.76|30572.76|0
1638866700000|2021-12-07 08:45:00|30592.36|30592.36|30603.25|30603.25|30606.31|30606.31|30587.98|30587.98|0
1638867000000|2021-12-07 08:50:00|30610.32|30610.32|30590.36|30590.36|30635.06|30635.06|30576.22|30576.22|0
1638867300000|2021-12-07 08:55:00|30597.43|30597.43|30592.06|30592.06|30613.51|30613.51|30587.93|30587.93|0
1638867600000|2021-12-07 09:00:00|30588.53|30588.53|30600.93|30600.93|30605.07|30605.07|30563.78|30563.78|0
1638867900000|2021-12-07 09:05:00|30597.4|30597.4|30690.99|30690.99|30690.99|30690.99|30597.4|30597.4|0
1638868200000|2021-12-07 09:10:00|30692.19|30692.19|30673.44|30673.44|30699.87|30699.87|30651.51|30651.51|0
1638868500000|2021-12-07 09:15:00|30669.91|30669.91|30662.31|30662.31|30717.67|30717.67|30647.57|30647.57|0
1638868800000|2021-12-07 09:20:00|30669.38|30669.38|30674.72|30674.72|30690.59|30690.59|30666.44|30666.44|0
1638869100000|2021-12-07 09:25:00|30678.25|30678.25|30651.99|30651.99|30689.46|30689.46|30651.99|30651.99|0
1638869400000|2021-12-07 09:30:00|30652.59|30652.59|30640.57|30640.57|30660.26|30660.26|30634.1|30634.1|0
1638869700000|2021-12-07 09:35:00|30644.1|30644.1|30689.36|30689.36|30694.29|30694.29|30639.97|30639.97|0
1638870000000|2021-12-07 09:40:00|30689.96|30689.96|30718.43|30718.43|30729.04|30729.04|30686.43|30686.43|0
1638870300000|2021-12-07 09:45:00|30719.03|30719.03|30722.57|30722.57|30733.17|30733.17|30711.96|30711.96|0
1638870600000|2021-12-07 09:50:00|30719.03|30719.03|30653.12|30653.12|30719.03|30719.03|30646.05|30646.05|0
1638870900000|2021-12-07 09:55:00|30652.52|30652.52|30647.57|30647.57|30661.39|30661.39|30633.02|30633.02|0
1638871200000|2021-12-07 10:00:00|30654.64|30654.64|30698.07|30698.07|30709.27|30709.27|30654.64|30654.64|0
1638871500000|2021-12-07 10:05:00|30694.53|30694.53|30675.66|30675.66|30702.2|30702.2|30668.78|30668.78|0
1638871800000|2021-12-07 10:10:00|30676.86|30676.86|30646|30646|30676.86|30676.86|30646|30646|0
1638872100000|2021-12-07 10:15:00|30635.4|30635.4|30666.61|30666.61|30674.28|30674.28|30631.86|30631.86|0
1638872400000|2021-12-07 10:20:00|30670.15|30670.15|30663.68|30663.68|30670.75|30670.75|30652.47|30652.47|0
1638872700000|2021-12-07 10:25:00|30667.21|30667.21|30656.85|30656.85|30677.82|30677.82|30656.85|30656.85|0
1638873000000|2021-12-07 10:30:00|30653.32|30653.32|30670.39|30670.39|30670.39|30670.39|30637.97|30637.97|0
1638873300000|2021-12-07 10:35:00|30669.79|30669.79|30664.79|30664.79|30678.13|30678.13|30659.71|30659.71|0
1638873600000|2021-12-07 10:40:00|30665.39|30665.39|30703.91|30703.91|30707.98|30707.98|30654.79|30654.79|0
1638873900000|2021-12-07 10:45:00|30705.11|30705.11|30725.17|30725.17|30727.33|30727.33|30705.11|30705.11|0
1638874200000|2021-12-07 10:50:00|30725.77|30725.77|30726.74|30726.74|30730.39|30730.39|30712.12|30712.12|0
1638874500000|2021-12-07 10:55:00|30725.54|30725.54|30710.39|30710.39|30740.28|30740.28|30710.39|30710.39|0
1638874800000|2021-12-07 11:00:00|30713.92|30713.92|30695.77|30695.77|30731.6|30731.6|30688.1|30688.1|0
1638875100000|2021-12-07 11:05:00|30699.31|30699.31|30750.21|30750.21|30750.21|30750.21|30699.31|30699.31|0
1638875400000|2021-12-07 11:10:00|30750.82|30750.82|30764.96|30764.96|30774.96|30774.96|30743.75|30743.75|0
1638875700000|2021-12-07 11:15:00|30766.16|30766.16|30801.12|30801.12|30801.12|30801.12|30754.95|30754.95|0
1638876000000|2021-12-07 11:20:00|30776.38|30776.38|30736.29|30736.29|30776.38|30776.38|30731.03|30731.03|0
1638876300000|2021-12-07 11:25:00|30735.81|30735.81|30724.96|30724.96|30739.34|30739.34|30721.43|30721.43|0
1638876600000|2021-12-07 11:30:00|30732.03|30732.03|30729.32|30729.32|30739.92|30739.92|30728.5|30728.5|0
1638876900000|2021-12-07 11:35:00|30732.85|30732.85|30741.72|30741.72|30748.19|30748.19|30732.85|30732.85|0
1638877200000|2021-12-07 11:40:00|30742.93|30742.93|30730.11|30730.11|30746.46|30746.46|30730.11|30730.11|0
1638877500000|2021-12-07 11:45:00|30733.64|30733.64|30737.59|30737.59|30744.25|30744.25|30733.64|30733.64|0
1638877800000|2021-12-07 11:50:00|30741.12|30741.12|30736.5|30736.5|30755.86|30755.86|30732.94|30732.94|0
1638878100000|2021-12-07 11:55:00|30735.9|30735.9|30724.1|30724.1|30735.9|30735.9|30724.1|30724.1|0
1638878400000|2021-12-07 12:00:00|30713.49|30713.49|30696.54|30696.54|30724.1|30724.1|30694.21|30694.21|0
1638878700000|2021-12-07 12:05:00|30703.61|30703.61|30748.19|30748.19|30748.19|30748.19|30696.54|30696.54|0
1638879000000|2021-12-07 12:10:00|30748.6|30748.6|30765.67|30765.67|30776.28|30776.28|30745.06|30745.06|0
1638879300000|2021-12-07 12:15:00|30769.21|30769.21|30753.98|30753.98|30772.14|30772.14|30746.91|30746.91|0
1638879600000|2021-12-07 12:20:00|30757.52|30757.52|30769.45|30769.45|30771.66|30771.66|30753.38|30753.38|0
1638879900000|2021-12-07 12:25:00|30772.98|30772.98|30770.25|30770.25|30776.84|30776.84|30763.71|30763.71|0
1638880200000|2021-12-07 12:30:00|30766.72|30766.72|30766.72|30766.72|30773.79|30773.79|30749.04|30749.04|0
1638880500000|2021-12-07 12:35:00|30770.25|30770.25|30787.98|30787.98|30792.11|30792.11|30770.25|30770.25|0
1638880800000|2021-12-07 12:40:00|30784.44|30784.44|30792.5|30792.5|30793.81|30793.81|30780.91|30780.91|0
1638881100000|2021-12-07 12:45:00|30792.02|30792.02|30772.01|30772.01|30792.02|30792.02|30760.68|30760.68|0
1638881400000|2021-12-07 12:50:00|30775.55|30775.55|30768.31|30768.31|30775.55|30775.55|30764.78|30764.78|0
1638881700000|2021-12-07 12:55:00|30767.9|30767.9|30779.16|30779.16|30782.28|30782.28|30767.9|30767.9|0
1638882000000|2021-12-07 13:00:00|30782.69|30782.69|30767.84|30767.84|30783.18|30783.18|30766.14|30766.14|0
1638882300000|2021-12-07 13:05:00|30768.08|30768.08|30772.41|30772.41|30775.95|30775.95|30764.79|30764.79|0
1638882600000|2021-12-07 13:10:00|30771.69|30771.69|30792.94|30792.94|30797.45|30797.45|30771.69|30771.69|0
1638882900000|2021-12-07 13:15:00|30794.4|30794.4|30782.22|30782.22|30798.53|30798.53|30782.22|30782.22|0
1638883200000|2021-12-07 13:20:00|30785.76|30785.76|30782.71|30782.71|30786.36|30786.36|30779.17|30779.17|0
1638883500000|2021-12-07 13:25:00|30779.17|30779.17|30783.31|30783.31|30783.31|30783.31|30775.64|30775.64|0
1638883800000|2021-12-07 13:30:00|30782.71|30782.71|30783.55|30783.55|30783.55|30783.55|30772.46|30772.46|0
1638884100000|2021-12-07 13:35:00|30784.15|30784.15|30793.82|30793.82|30796.78|30796.78|30781.22|30781.22|0
1638884400000|2021-12-07 13:40:00|30797.35|30797.35|30790.35|30790.35|30810.96|30810.96|30790.35|30790.35|0
1638884700000|2021-12-07 13:45:00|30789.56|30789.56|30776.79|30776.79|30789.56|30789.56|30763.62|30763.62|0
1638885000000|2021-12-07 13:50:00|30776.19|30776.19|30772.59|30772.59|30776.43|30776.43|30760.18|30760.18|0
1638885300000|2021-12-07 13:55:00|30773.19|30773.19|30771.38|30771.38|30790.86|30790.86|30768.45|30768.45|0
1638885600000|2021-12-07 14:00:00|30770.97|30770.97|30795.04|30795.04|30795.04|30795.04|30765.61|30765.61|0
1638885900000|2021-12-07 14:05:00|30798.57|30798.57|30799.39|30799.39|30809.4|30809.4|30798.57|30798.57|0
1638886200000|2021-12-07 14:10:00|30802.93|30802.93|30774.14|30774.14|30806.46|30806.46|30769.59|30769.59|0
1638886500000|2021-12-07 14:15:00|30773.54|30773.54|30762.69|30762.69|30773.54|30773.54|30752.33|30752.33|0
1638886800000|2021-12-07 14:20:00|30763.89|30763.89|30758.55|30758.55|30765.62|30765.62|30751.48|30751.48|0
1638887100000|2021-12-07 14:25:00|30758.07|30758.07|30752.39|30752.39|30768.87|30768.87|30751.79|30751.79|0
1638887400000|2021-12-07 14:30:00|30751.98|30751.98|30714.35|30714.35|30752.39|30752.39|30686.62|30686.62|0
1638887700000|2021-12-07 14:35:00|30717.88|30717.88|30734.47|30734.47|30734.47|30734.47|30707.28|30707.28|0
1638888000000|2021-12-07 14:40:00|30738.01|30738.01|30790.92|30790.92|30795.65|30795.65|30735.07|30735.07|0
1638888300000|2021-12-07 14:45:00|30794.45|30794.45|30788.3|30788.3|30806.86|30806.86|30784.76|30784.76|0
1638888600000|2021-12-07 14:50:00|30791.83|30791.83|30793.08|30793.08|30793.68|30793.68|30761.27|30761.27|0
1638888900000|2021-12-07 14:55:00|30789.54|30789.54|30799.24|30799.24|30805.71|30805.71|30779.35|30779.35|0
1638889200000|2021-12-07 15:00:00|30799.84|30799.84|30787.74|30787.74|30803.37|30803.37|30780.07|30780.07|0
1638889500000|2021-12-07 15:05:00|30801.88|30801.88|30806.14|30806.14|30816.51|30816.51|30788.23|30788.23|0
1638889800000|2021-12-07 15:10:00|30802.61|30802.61|30794.34|30794.34|30809.3|30809.3|30787.2|30787.2|0
1638890100000|2021-12-07 15:15:00|30794.94|30794.94|30805.95|30805.95|30822.37|30822.37|30789.67|30789.67|0
1638890400000|2021-12-07 15:20:00|30806.55|30806.55|30858.13|30858.13|30882.16|30882.16|30806.55|30806.55|0
1638890700000|2021-12-07 15:25:00|30857.53|30857.53|30856.13|30856.13|30881.1|30881.1|30852.6|30852.6|0
1638891000000|2021-12-07 15:30:00|30856.74|30856.74|30857.68|30857.68|30877.06|30877.06|30840.29|30840.29|0
1638891300000|2021-12-07 15:35:00|30861.21|30861.21|30866.26|30866.26|30868.59|30868.59|30835.87|30835.87|0
1638891600000|2021-12-07 15:40:00|30865.66|30865.66|30868.59|30868.59|30902.21|30902.21|30865.66|30865.66|0
1638891900000|2021-12-07 15:45:00|30872.13|30872.13|30879.27|30879.27|30895.26|30895.26|30872.13|30872.13|0
1638892200000|2021-12-07 15:50:00|30882.81|30882.81|30912.29|30912.29|30925.83|30925.83|30879.27|30879.27|0
1638892500000|2021-12-07 15:55:00|30912.7|30912.7|30928.57|30928.57|30936.84|30936.84|30912.7|30912.7|0
1638892800000|2021-12-07 16:00:00|30927.97|30927.97|30905.87|30905.87|30927.97|30927.97|30893.75|30893.75|0
1638893100000|2021-12-07 16:05:00|30902.33|30902.33|30905.68|30905.68|30915.27|30915.27|30886.99|30886.99|0
1638893400000|2021-12-07 16:10:00|30909.21|30909.21|30900.41|30900.41|30909.21|30909.21|30896.88|30896.88|0
1638893700000|2021-12-07 16:15:00|30899.81|30899.81|30891.73|30891.73|30903.35|30903.35|30884.06|30884.06|0
1638894000000|2021-12-07 16:20:00|30888.2|30888.2|30897.55|30897.55|30897.55|30897.55|30880.52|30880.52|0
1638894300000|2021-12-07 16:25:00|30901.08|30901.08|30936.31|30936.31|30936.72|30936.72|30901.08|30901.08|0
1638951300000|2021-12-08 08:15:00|31025.19|31025.19|31069.42|31069.42|31069.42|31069.42|31002.59|31002.59|0
1638951600000|2021-12-08 08:20:00|31076.49|31076.49|31086.04|31086.04|31096.88|31096.88|31068.6|31068.6|0
1638951900000|2021-12-08 08:25:00|31086.64|31086.64|31060.14|31060.14|31086.64|31086.64|31044.58|31044.58|0
1638952200000|2021-12-08 08:30:00|31053.07|31053.07|31128.71|31128.71|31128.71|31128.71|31052.47|31052.47|0
1638952500000|2021-12-08 08:35:00|31128.23|31128.23|31171.84|31171.84|31180.65|31180.65|31128.23|31128.23|0
1638952800000|2021-12-08 08:40:00|31168.31|31168.31|31124.83|31124.83|31168.31|31168.31|31104.99|31104.99|0
1638953100000|2021-12-08 08:45:00|31123.63|31123.63|31143.64|31143.64|31158.38|31158.38|31119.49|31119.49|0
1638953400000|2021-12-08 08:50:00|31142.43|31142.43|31134.57|31134.57|31148.71|31148.71|31088.93|31088.93|0
1638953700000|2021-12-08 08:55:00|31141.64|31141.64|31118.51|31118.51|31155.47|31155.47|31111.44|31111.44|0
1638954000000|2021-12-08 09:00:00|31122.04|31122.04|31117.5|31117.5|31122.04|31122.04|31092.75|31092.75|0
1638954300000|2021-12-08 09:05:00|31110.43|31110.43|31138.83|31138.83|31138.83|31138.83|31091.74|31091.74|0
1638954600000|2021-12-08 09:10:00|31138.34|31138.34|31123.55|31123.55|31143.08|31143.08|31123.55|31123.55|0
1638954900000|2021-12-08 09:15:00|31124.15|31124.15|31051.05|31051.05|31124.15|31124.15|31051.05|31051.05|0
1638955200000|2021-12-08 09:20:00|31040.45|31040.45|31060.16|31060.16|31063.7|31063.7|31040.45|31040.45|0
1638955500000|2021-12-08 09:25:00|31063.7|31063.7|31077.95|31077.95|31089.04|31089.04|31063.7|31063.7|0
1638955800000|2021-12-08 09:30:00|31074.42|31074.42|31053.45|31053.45|31092.09|31092.09|31042.85|31042.85|0
1638956100000|2021-12-08 09:35:00|31042.85|31042.85|31044.24|31044.24|31053.45|31053.45|31025.17|31025.17|0
1638956400000|2021-12-08 09:40:00|31051.31|31051.31|31018.07|31018.07|31065.45|31065.45|31017.47|31017.47|0
1638956700000|2021-12-08 09:45:00|31028.68|31028.68|31024.83|31024.83|31045.12|31045.12|31023.92|31023.92|0
1638957000000|2021-12-08 09:50:00|31028.36|31028.36|31022.18|31022.18|31038.97|31038.97|31017.76|31017.76|0
1638957300000|2021-12-08 09:55:00|31025.71|31025.71|31079.11|31079.11|31079.11|31079.11|31019.85|31019.85|0
1638957600000|2021-12-08 10:00:00|31082.64|31082.64|31027.28|31027.28|31082.64|31082.64|31027.28|31027.28|0
1638957900000|2021-12-08 10:05:00|31026.87|31026.87|31036.3|31036.3|31036.3|31036.3|31002.67|31002.67|0
1638958200000|2021-12-08 10:10:00|31036.71|31036.71|31063.33|31063.33|31063.33|31063.33|31029.23|31029.23|0
1638958500000|2021-12-08 10:15:00|31059.79|31059.79|31089.66|31089.66|31090.07|31090.07|31048.78|31048.78|0
1638958800000|2021-12-08 10:20:00|31096.73|31096.73|31111.06|31111.06|31111.06|31111.06|31075.52|31075.52|0
1638959100000|2021-12-08 10:25:00|31118.13|31118.13|31092.67|31092.67|31118.13|31118.13|31091.66|31091.66|0
1638959400000|2021-12-08 10:30:00|31099.74|31099.74|31086.36|31086.36|31115.61|31115.61|31082.22|31082.22|0
1638959700000|2021-12-08 10:35:00|31082.83|31082.83|31048.58|31048.58|31089.9|31089.9|31043.36|31043.36|0
1638960000000|2021-12-08 10:40:00|31055.65|31055.65|31054.18|31054.18|31068.46|31068.46|31029.63|31029.63|0
1638960300000|2021-12-08 10:45:00|31053.58|31053.58|31035.31|31035.31|31057.11|31057.11|31022.5|31022.5|0
1638960600000|2021-12-08 10:50:00|31031.78|31031.78|30977.72|30977.72|31035.31|31035.31|30977.72|30977.72|0
1638960900000|2021-12-08 10:55:00|30974.19|30974.19|30993.68|30993.68|31004.29|31004.29|30963.58|30963.58|0
1638961200000|2021-12-08 11:00:00|30997.22|30997.22|30976.44|30976.44|31001.35|31001.35|30976.44|30976.44|0
1638961500000|2021-12-08 11:05:00|30975.24|30975.24|30990.49|30990.49|30995.34|30995.34|30968.99|30968.99|0
1638961800000|2021-12-08 11:10:00|30994.02|30994.02|30960.32|30960.32|31022.71|31022.71|30960.32|30960.32|0
1638962100000|2021-12-08 11:15:00|30953.25|30953.25|31014.66|31014.66|31014.66|31014.66|30953.25|30953.25|0
1638962400000|2021-12-08 11:20:00|31018.2|31018.2|30971.07|30971.07|31030.61|31030.61|30971.07|30971.07|0
1638962700000|2021-12-08 11:25:00|30970.66|30970.66|30873.01|30873.01|30970.66|30970.66|30844.73|30844.73|0
1638963000000|2021-12-08 11:30:00|30880.07|30880.07|30899.55|30899.55|30906.02|30906.02|30851.8|30851.8|0
1638963300000|2021-12-08 11:35:00|30896.02|30896.02|30901.64|30901.64|30920.04|30920.04|30878.34|30878.34|0
1638963600000|2021-12-08 11:40:00|30901.04|30901.04|30897.21|30897.21|30915.04|30915.04|30890.14|30890.14|0
1638963900000|2021-12-08 11:45:00|30890.14|30890.14|30910.84|30910.84|30924.01|30924.01|30859.17|30859.17|0
1638964200000|2021-12-08 11:50:00|30914.37|30914.37|30914.15|30914.15|30921.41|30921.41|30885.37|30885.37|0
1638964500000|2021-12-08 11:55:00|30910.62|30910.62|30866.83|30866.83|30923.43|30923.43|30852.09|30852.09|0
1638964800000|2021-12-08 12:00:00|30873.9|30873.9|30866.86|30866.86|30902.81|30902.81|30866.86|30866.86|0
1638965100000|2021-12-08 12:05:00|30863.33|30863.33|30862|30862|30892.02|30892.02|30862|30862|0
1638965400000|2021-12-08 12:10:00|30858.46|30858.46|30883.08|30883.08|30883.08|30883.08|30853.6|30853.6|0
1638965700000|2021-12-08 12:15:00|30900.76|30900.76|30893.09|30893.09|30904.29|30904.29|30893.09|30893.09|0
1638966000000|2021-12-08 12:20:00|30892.49|30892.49|30878.85|30878.85|30897.54|30897.54|30878.85|30878.85|0
1638966300000|2021-12-08 12:25:00|30882.38|30882.38|30927.54|30927.54|30927.54|30927.54|30881.9|30881.9|0
1638966600000|2021-12-08 12:30:00|30924.01|30924.01|30933.89|30933.89|30952.89|30952.89|30924.01|30924.01|0
1638966900000|2021-12-08 12:35:00|30926.82|30926.82|30904.34|30904.34|30930.35|30930.35|30897.27|30897.27|0
1638967200000|2021-12-08 12:40:00|30911.4|30911.4|30913.54|30913.54|30919.08|30919.08|30899.4|30899.4|0
1638967500000|2021-12-08 12:45:00|30913.13|30913.13|30913.62|30913.62|30920.69|30920.69|30903.01|30903.01|0
1638967800000|2021-12-08 12:50:00|30917.15|30917.15|30931.06|30931.06|30936.4|30936.4|30917.15|30917.15|0
1638968100000|2021-12-08 12:55:00|30927.52|30927.52|30910.45|30910.45|30931.06|30931.06|30895.71|30895.71|0
1638968400000|2021-12-08 13:00:00|30909.25|30909.25|30898.14|30898.14|30909.25|30909.25|30893.79|30893.79|0
1638968700000|2021-12-08 13:05:00|30898.96|30898.96|30912.57|30912.57|30912.57|30912.57|30895.42|30895.42|0
1638969000000|2021-12-08 13:10:00|30913.77|30913.77|30914.25|30914.25|30927.91|30927.91|30908.31|30908.31|0
1638969300000|2021-12-08 13:15:00|30910.71|30910.71|30910.09|30910.09|30917.4|30917.4|30909.51|30909.51|0
1638969600000|2021-12-08 13:20:00|30909.68|30909.68|30913.7|30913.7|30941.97|30941.97|30909.68|30909.68|0
1638969900000|2021-12-08 13:25:00|30917.23|30917.23|30917.64|30917.64|30934.42|30934.42|30916.03|30916.03|0
1638970200000|2021-12-08 13:30:00|30917.04|30917.04|30918.45|30918.45|30925.52|30925.52|30910.97|30910.97|0
1638970500000|2021-12-08 13:35:00|30911.38|30911.38|30880.05|30880.05|30914.92|30914.92|30876.52|30876.52|0
1638970800000|2021-12-08 13:40:00|30876.52|30876.52|30914.8|30914.8|30918.33|30918.33|30872.98|30872.98|0
1638971100000|2021-12-08 13:45:00|30915.4|30915.4|30911.87|30911.87|30929.54|30929.54|30911.87|30911.87|0
1638971400000|2021-12-08 13:50:00|30911.26|30911.26|30915.83|30915.83|30922.47|30922.47|30903.62|30903.62|0
1638971700000|2021-12-08 13:55:00|30912.3|30912.3|30934.06|30934.06|30934.06|30934.06|30908.76|30908.76|0
1638972000000|2021-12-08 14:00:00|30937.59|30937.59|30913.37|30913.37|30957.59|30957.59|30900.96|30900.96|0
1638972300000|2021-12-08 14:05:00|30912.89|30912.89|30907.93|30907.93|30917.02|30917.02|30897.33|30897.33|0
1638972600000|2021-12-08 14:10:00|30918.54|30918.54|30897.9|30897.9|30918.54|30918.54|30895.98|30895.98|0
1638972900000|2021-12-08 14:15:00|30904.97|30904.97|30920.75|30920.75|30920.75|30920.75|30898.31|30898.31|0
1638973200000|2021-12-08 14:20:00|30921.95|30921.95|30896.85|30896.85|30929.02|30929.02|30896.85|30896.85|0
1638973500000|2021-12-08 14:25:00|30893.32|30893.32|30895.75|30895.75|30905.75|30905.75|30885.14|30885.14|0
1638973800000|2021-12-08 14:30:00|30895.51|30895.51|30891.68|30891.68|30921.21|30921.21|30850.82|30850.82|0
1638974100000|2021-12-08 14:35:00|30888.14|30888.14|30871.19|30871.19|30894.61|30894.61|30846.45|30846.45|0
1638974400000|2021-12-08 14:40:00|30878.26|30878.26|30849.7|30849.7|30897.39|30897.39|30842.63|30842.63|0
1638974700000|2021-12-08 14:45:00|30842.63|30842.63|30859.95|30859.95|30870.55|30870.55|30831.54|30831.54|0
1638975000000|2021-12-08 14:50:00|30863.48|30863.48|30846.03|30846.03|30870.96|30870.96|30831.29|30831.29|0
1638975300000|2021-12-08 14:55:00|30845.43|30845.43|30805.87|30805.87|30846.03|30846.03|30794.45|30794.45|0
1638975600000|2021-12-08 15:00:00|30806.47|30806.47|30830.67|30830.67|30838.89|30838.89|30804.35|30804.35|0
1638975900000|2021-12-08 15:05:00|30820.06|30820.06|30795.32|30795.32|30834.8|30834.8|30791.78|30791.78|0
1638976200000|2021-12-08 15:10:00|30795.92|30795.92|30767.23|30767.23|30799.45|30799.45|30759.73|30759.73|0
1638976500000|2021-12-08 15:15:00|30763.69|30763.69|30725.41|30725.41|30771.77|30771.77|30725.41|30725.41|0
1638976800000|2021-12-08 15:20:00|30728.94|30728.94|30730.15|30730.15|30747.22|30747.22|30718.94|30718.94|0
1638977100000|2021-12-08 15:25:00|30729.74|30729.74|30687.2|30687.2|30729.74|30729.74|30669.53|30669.53|0
1638977400000|2021-12-08 15:30:00|30690.74|30690.74|30682.22|30682.22|30711.54|30711.54|30676.19|30676.19|0
1638977700000|2021-12-08 15:35:00|30671.61|30671.61|30646.34|30646.34|30675.75|30675.75|30646.03|30646.03|0
1638978000000|2021-12-08 15:40:00|30642.81|30642.81|30632.84|30632.84|30642.81|30642.81|30613.43|30613.43|0
1638978300000|2021-12-08 15:45:00|30629.31|30629.31|30629.91|30629.91|30636.38|30636.38|30600.62|30600.62|0
1638978600000|2021-12-08 15:50:00|30629.67|30629.67|30642.31|30642.31|30643.51|30643.51|30609.9|30609.9|0
1638978900000|2021-12-08 15:55:00|30635.24|30635.24|30627.52|30627.52|30638.78|30638.78|30610.5|30610.5|0
1638979200000|2021-12-08 16:00:00|30620.45|30620.45|30615.11|30615.11|30638.12|30638.12|30596.84|30596.84|0
1638979500000|2021-12-08 16:05:00|30618.65|30618.65|30586.73|30586.73|30618.65|30618.65|30571.27|30571.27|0
1638979800000|2021-12-08 16:10:00|30586.13|30586.13|30613.74|30613.74|30617.28|30617.28|30583.2|30583.2|0
1638980100000|2021-12-08 16:15:00|30617.28|30617.28|30619.8|30619.8|30623.75|30623.75|30596.07|30596.07|0
1638980400000|2021-12-08 16:20:00|30623.34|30623.34|30633.41|30633.41|30633.41|30633.41|30607.44|30607.44|0
1638980700000|2021-12-08 16:25:00|30636.95|30636.95|30614.67|30614.67|30644.02|30644.02|30594.67|30594.67|0
1639037700000|2021-12-09 08:15:00|30534.73|30534.73|30555.38|30555.38|30585.39|30585.39|30534.73|30534.73|0
1639038000000|2021-12-09 08:20:00|30554.65|30554.65|30541.83|30541.83|30556.98|30556.98|30524.57|30524.57|0
1639038300000|2021-12-09 08:25:00|30545.37|30545.37|30563.71|30563.71|30570.78|30570.78|30535.37|30535.37|0
1639038600000|2021-12-09 08:30:00|30563.11|30563.11|30644.32|30644.32|30644.32|30644.32|30560.62|30560.62|0
1639038900000|2021-12-09 08:35:00|30637.25|30637.25|30613.24|30613.24|30651.39|30651.39|30596.69|30596.69|0
1639039200000|2021-12-09 08:40:00|30620.31|30620.31|30630.91|30630.91|30637.98|30637.98|30612.63|30612.63|0
1639039500000|2021-12-09 08:45:00|30620.31|30620.31|30607.01|30607.01|30620.91|30620.91|30603.23|30603.23|0
1639039800000|2021-12-09 08:50:00|30603.47|30603.47|30603.11|30603.11|30603.47|30603.47|30555.36|30555.36|0
1639040100000|2021-12-09 08:55:00|30602.51|30602.51|30632|30632|30642|30642|30598.98|30598.98|0
1639040400000|2021-12-09 09:00:00|30635.53|30635.53|30647.63|30647.63|30654.69|30654.69|30621.39|30621.39|0
1639040700000|2021-12-09 09:05:00|30658.23|30658.23|30642.89|30642.89|30658.23|30658.23|30639.35|30639.35|0
1639041000000|2021-12-09 09:10:00|30646.42|30646.42|30613.07|30613.07|30646.42|30646.42|30587.24|30587.24|0
1639041300000|2021-12-09 09:15:00|30609.54|30609.54|30602.23|30602.23|30609.54|30609.54|30591.02|30591.02|0
1639041600000|2021-12-09 09:20:00|30598.69|30598.69|30597.49|30597.49|30601.02|30601.02|30572.74|30572.74|0
1639041900000|2021-12-09 09:25:00|30601.02|30601.02|30589.89|30589.89|30606.36|30606.36|30582.82|30582.82|0
1639042200000|2021-12-09 09:30:00|30586.35|30586.35|30592.54|30592.54|30599.61|30599.61|30579.28|30579.28|0
1639042500000|2021-12-09 09:35:00|30593.14|30593.14|30605.58|30605.58|30617.88|30617.88|30593.14|30593.14|0
1639042800000|2021-12-09 09:40:00|30602.05|30602.05|30583.17|30583.17|30602.05|30602.05|30576.1|30576.1|0
1639043100000|2021-12-09 09:45:00|30581.94|30581.94|30577.18|30577.18|30585.48|30585.48|30566.57|30566.57|0
1639043400000|2021-12-09 09:50:00|30573.64|30573.64|30559.15|30559.15|30573.64|30573.64|30555.37|30555.37|0
1639043700000|2021-12-09 09:55:00|30562.68|30562.68|30561.12|30561.12|30575.62|30575.62|30534.4|30534.4|0
1639044000000|2021-12-09 10:00:00|30557.59|30557.59|30504.2|30504.2|30557.59|30557.59|30503.6|30503.6|0
1639044300000|2021-12-09 10:05:00|30518.34|30518.34|30493.24|30493.24|30521.88|30521.88|30486.17|30486.17|0
1639044600000|2021-12-09 10:10:00|30500.31|30500.31|30469.63|30469.63|30507.38|30507.38|30463.76|30463.76|0
1639044900000|2021-12-09 10:15:00|30466.09|30466.09|30451.63|30451.63|30476.7|30476.7|30444.56|30444.56|0
1639045200000|2021-12-09 10:20:00|30444.56|30444.56|30453.68|30453.68|30465.77|30465.77|30444.56|30444.56|0
1639045500000|2021-12-09 10:25:00|30454.09|30454.09|30443.07|30443.07|30464.69|30464.69|30443.07|30443.07|0
1639045800000|2021-12-09 10:30:00|30453.68|30453.68|30473.69|30473.69|30478.42|30478.42|30453.68|30453.68|0
1639046100000|2021-12-09 10:35:00|30474.89|30474.89|30485.74|30485.74|30491.96|30491.96|30470.75|30470.75|0
1639046400000|2021-12-09 10:40:00|30489.27|30489.27|30492.32|30492.32|30492.32|30492.32|30474.65|30474.65|0
1639046700000|2021-12-09 10:45:00|30506.46|30506.46|30493.77|30493.77|30506.46|30506.46|30490.83|30490.83|0
1639047000000|2021-12-09 10:50:00|30486.7|30486.7|30497.3|30497.3|30497.3|30497.3|30479.63|30479.63|0
1639047300000|2021-12-09 10:55:00|30504.37|30504.37|30492.2|30492.2|30504.37|30504.37|30492.2|30492.2|0
1639047600000|2021-12-09 11:00:00|30488.66|30488.66|30497.75|30497.75|30501.29|30501.29|30488.66|30488.66|0
1639047900000|2021-12-09 11:05:00|30494.22|30494.22|30498.11|30498.11|30505.18|30505.18|30493.62|30493.62|0
1639048200000|2021-12-09 11:10:00|30494.58|30494.58|30451.58|30451.58|30494.58|30494.58|30448.64|30448.64|0
1639048500000|2021-12-09 11:15:00|30451.82|30451.82|30431.69|30431.69|30459.97|30459.97|30424.02|30424.02|0
1639048800000|2021-12-09 11:20:00|30435.23|30435.23|30428.76|30428.76|30439.36|30439.36|30425.23|30425.23|0
1639049100000|2021-12-09 11:25:00|30439.36|30439.36|30421.09|30421.09|30439.36|30439.36|30421.09|30421.09|0
1639049400000|2021-12-09 11:30:00|30424.62|30424.62|30457.04|30457.04|30460.57|30460.57|30424.02|30424.02|0
1639049700000|2021-12-09 11:35:00|30449.97|30449.97|30445.83|30445.83|30460.57|30460.57|30445.83|30445.83|0
1639050000000|2021-12-09 11:40:00|30442.3|30442.3|30448.88|30448.88|30452.9|30452.9|30427.07|30427.07|0
1639050300000|2021-12-09 11:45:00|30445.35|30445.35|30438.95|30438.95|30445.35|30445.35|30433.61|30433.61|0
1639050600000|2021-12-09 11:50:00|30446.02|30446.02|30451.89|30451.89|30462.49|30462.49|30437.75|30437.75|0
1639050900000|2021-12-09 11:55:00|30452.71|30452.71|30452.71|30452.71|30453.12|30453.12|30445.64|30445.64|0
1639051200000|2021-12-09 12:00:00|30456.24|30456.24|30451.1|30451.1|30463.91|30463.91|30445.04|30445.04|0
1639051500000|2021-12-09 12:05:00|30447.56|30447.56|30449.61|30449.61|30456.68|30456.68|30445.47|30445.47|0
1639051800000|2021-12-09 12:10:00|30449.36|30449.36|30464.1|30464.1|30477.64|30477.64|30445.83|30445.83|0
1639052100000|2021-12-09 12:15:00|30467.64|30467.64|30468.05|30468.05|30478.24|30478.24|30459.37|30459.37|0
1639052400000|2021-12-09 12:20:00|30464.51|30464.51|30441.5|30441.5|30464.51|30464.51|30441.5|30441.5|0
1639052700000|2021-12-09 12:25:00|30445.04|30445.04|30437.48|30437.48|30455.64|30455.64|30437.37|30437.37|0
1639053000000|2021-12-09 12:30:00|30433.95|30433.95|30449.42|30449.42|30452.95|30452.95|30431.14|30431.14|0
1639053300000|2021-12-09 12:35:00|30448.6|30448.6|30437.99|30437.99|30448.6|30448.6|30434.46|30434.46|0
1639053600000|2021-12-09 12:40:00|30437.75|30437.75|30430.68|30430.68|30441.28|30441.28|30430.68|30430.68|0
1639053900000|2021-12-09 12:45:00|30429.86|30429.86|30425.91|30425.91|30433.39|30433.39|30411.29|30411.29|0
1639054200000|2021-12-09 12:50:00|30425.5|30425.5|30415.69|30415.69|30432.57|30432.57|30415.69|30415.69|0
1639054500000|2021-12-09 12:55:00|30422.76|30422.76|30431.85|30431.85|30435.39|30435.39|30422.76|30422.76|0
1639054800000|2021-12-09 13:00:00|30432.45|30432.45|30447.79|30447.79|30454.86|30454.86|30426.59|30426.59|0
1639055100000|2021-12-09 13:05:00|30447.19|30447.19|30424.18|30424.18|30447.19|30447.19|30424.18|30424.18|0
1639055400000|2021-12-09 13:10:00|30417.11|30417.11|30405.31|30405.31|30427.72|30427.72|30401.77|30401.77|0
1639055700000|2021-12-09 13:15:00|30405.91|30405.91|30410.64|30410.64|30424.78|30424.78|30405.91|30405.91|0
1639056000000|2021-12-09 13:20:00|30407.11|30407.11|30379.78|30379.78|30407.11|30407.11|30362.11|30362.11|0
1639056300000|2021-12-09 13:25:00|30380.19|30380.19|30392.6|30392.6|30398.47|30398.47|30373.12|30373.12|0
1639056600000|2021-12-09 13:30:00|30396.13|30396.13|30373.56|30373.56|30399.67|30399.67|30367.09|30367.09|0
1639056900000|2021-12-09 13:35:00|30370.02|30370.02|30380.63|30380.63|30391.23|30391.23|30366.49|30366.49|0
1639057200000|2021-12-09 13:40:00|30384.16|30384.16|30394.77|30394.77|30398.3|30398.3|30377.09|30377.09|0
1639057500000|2021-12-09 13:45:00|30395.37|30395.37|30416.5|30416.5|30416.5|30416.5|30395.37|30395.37|0
1639057800000|2021-12-09 13:50:00|30423.57|30423.57|30436.01|30436.01|30446.61|30446.61|30422.97|30422.97|0
1639058100000|2021-12-09 13:55:00|30432.47|30432.47|30446.37|30446.37|30450.15|30450.15|30428.94|30428.94|0
1639058400000|2021-12-09 14:00:00|30449.91|30449.91|30465.44|30465.44|30476.04|30476.04|30435.77|30435.77|0
1639058700000|2021-12-09 14:05:00|30454.83|30454.83|30440.69|30440.69|30454.83|30454.83|30437.16|30437.16|0
1639059000000|2021-12-09 14:10:00|30447.76|30447.76|30486.05|30486.05|30489.58|30489.58|30442.43|30442.43|0
1639059300000|2021-12-09 14:15:00|30486.53|30486.53|30476.14|30476.14|30486.94|30486.94|30465.13|30465.13|0
1639059600000|2021-12-09 14:20:00|30479.68|30479.68|30458.3|30458.3|30479.68|30479.68|30458.3|30458.3|0
1639059900000|2021-12-09 14:25:00|30454.77|30454.77|30437.33|30437.33|30478.02|30478.02|30433.8|30433.8|0
1639060200000|2021-12-09 14:30:00|30433.8|30433.8|30422.09|30422.09|30457.31|30457.31|30412.49|30412.49|0
1639060500000|2021-12-09 14:35:00|30429.16|30429.16|30419.52|30419.52|30433.12|30433.12|30401.84|30401.84|0
1639060800000|2021-12-09 14:40:00|30418.91|30418.91|30425.86|30425.86|30433.05|30433.05|30414.9|30414.9|0
1639061100000|2021-12-09 14:45:00|30426.46|30426.46|30428.43|30428.43|30432.33|30432.33|30406.98|30406.98|0
1639061400000|2021-12-09 14:50:00|30431.97|30431.97|30438.44|30438.44|30457.31|30457.31|30431.97|30431.97|0
1639061700000|2021-12-09 14:55:00|30434.9|30434.9|30442.63|30442.63|30445.7|30445.7|30427.83|30427.83|0
1639062000000|2021-12-09 15:00:00|30435.56|30435.56|30436.16|30436.16|30443.83|30443.83|30414.95|30414.95|0
1639062300000|2021-12-09 15:05:00|30439.69|30439.69|30433.37|30433.37|30457.97|30457.97|30423.25|30423.25|0
1639062600000|2021-12-09 15:10:00|30422.76|30422.76|30410.74|30410.74|30436.3|30436.3|30410.74|30410.74|0
1639062900000|2021-12-09 15:15:00|30407.2|30407.2|30408.45|30408.45|30410.74|30410.74|30400.13|30400.13|0
1639063200000|2021-12-09 15:20:00|30407.85|30407.85|30390.97|30390.97|30407.85|30407.85|30386.23|30386.23|0
1639063500000|2021-12-09 15:25:00|30387.43|30387.43|30389.13|30389.13|30390.48|30390.48|30381.24|30381.24|0
1639063800000|2021-12-09 15:30:00|30392.67|30392.67|30404.96|30404.96|30430.76|30430.76|30392.67|30392.67|0
1639064100000|2021-12-09 15:35:00|30401.42|30401.42|30409.35|30409.35|30410.42|30410.42|30390.89|30390.89|0
1639064400000|2021-12-09 15:40:00|30405.82|30405.82|30424.34|30424.34|30427.63|30427.63|30401.68|30401.68|0
1639064700000|2021-12-09 15:45:00|30427.87|30427.87|30436.6|30436.6|30436.6|30436.6|30421.64|30421.64|0
1639065000000|2021-12-09 15:50:00|30437.21|30437.21|30427.01|30427.01|30437.21|30437.21|30418.93|30418.93|0
1639065300000|2021-12-09 15:55:00|30430.55|30430.55|30420.59|30420.59|30434.32|30434.32|30420.18|30420.18|0
1639065600000|2021-12-09 16:00:00|30413.52|30413.52|30371.22|30371.22|30413.52|30413.52|30367.69|30367.69|0
1639065900000|2021-12-09 16:05:00|30370.98|30370.98|30393.23|30393.23|30396.52|30396.52|30370.98|30370.98|0
1639066200000|2021-12-09 16:10:00|30389.69|30389.69|30379.93|30379.93|30390.89|30390.89|30379.93|30379.93|0
1639066500000|2021-12-09 16:15:00|30376.39|30376.39|30392.15|30392.15|30395.68|30395.68|30372.45|30372.45|0
1639066800000|2021-12-09 16:20:00|30391.9|30391.9|30402.07|30402.07|30402.07|30402.07|30384.23|30384.23|0
1639067100000|2021-12-09 16:25:00|30401.66|30401.66|30444.49|30444.49|30455.1|30455.1|30391.47|30391.47|0
1639124100000|2021-12-10 08:15:00|30283.39|30283.39|30258.27|30258.27|30290.46|30290.46|30244.51|30244.51|0
1639124400000|2021-12-10 08:20:00|30265.34|30265.34|30278.71|30278.71|30288.59|30288.59|30256.78|30256.78|0
1639124700000|2021-12-10 08:25:00|30282.24|30282.24|30288.71|30288.71|30299.32|30299.32|30271.04|30271.04|0
1639125000000|2021-12-10 08:30:00|30288.23|30288.23|30305.9|30305.9|30309.44|30309.44|30270.55|30270.55|0
1639125300000|2021-12-10 08:35:00|30309.44|30309.44|30316.1|30316.1|30323.58|30323.58|30295.3|30295.3|0
1639125600000|2021-12-10 08:40:00|30312.56|30312.56|30313.38|30313.38|30327.11|30327.11|30295.3|30295.3|0
1639125900000|2021-12-10 08:45:00|30316.92|30316.92|30347.24|30347.24|30347.24|30347.24|30316.92|30316.92|0
1639126200000|2021-12-10 08:50:00|30346.04|30346.04|30357.13|30357.13|30357.13|30357.13|30335.43|30335.43|0
1639126500000|2021-12-10 08:55:00|30357.73|30357.73|30325.29|30325.29|30357.73|30357.73|30304.08|30304.08|0
1639126800000|2021-12-10 09:00:00|30328.83|30328.83|30275.68|30275.68|30328.83|30328.83|30268.61|30268.61|0
1639127100000|2021-12-10 09:05:00|30282.75|30282.75|30269.86|30269.86|30298.14|30298.14|30269.86|30269.86|0
1639127400000|2021-12-10 09:10:00|30266.32|30266.32|30275.53|30275.53|30286.55|30286.55|30259.25|30259.25|0
1639127700000|2021-12-10 09:15:00|30275.29|30275.29|30295.85|30295.85|30299.38|30299.38|30271.51|30271.51|0
1639128000000|2021-12-10 09:20:00|30292.31|30292.31|30323.53|30323.53|30323.53|30323.53|30292.31|30292.31|0
1639128300000|2021-12-10 09:25:00|30312.92|30312.92|30340|30340|30340|30340|30312.92|30312.92|0
1639128600000|2021-12-10 09:30:00|30343.54|30343.54|30358.3|30358.3|30366.19|30366.19|30340|30340|0
1639128900000|2021-12-10 09:35:00|30361.84|30361.84|30396.14|30396.14|30407.39|30407.39|30361.84|30361.84|0
1639129200000|2021-12-10 09:40:00|30389.07|30389.07|30421.84|30421.84|30422.57|30422.57|30378.46|30378.46|0
1639129500000|2021-12-10 09:45:00|30425.37|30425.37|30438.87|30438.87|30442.4|30442.4|30418.79|30418.79|0
1639129800000|2021-12-10 09:50:00|30438.62|30438.62|30442.83|30442.83|30442.83|30442.83|30428.02|30428.02|0
1639130100000|2021-12-10 09:55:00|30453.44|30453.44|30438.84|30438.84|30456.97|30456.97|30434.68|30434.68|0
1639130400000|2021-12-10 10:00:00|30435.31|30435.31|30442.74|30442.74|30442.74|30442.74|30428.6|30428.6|0
1639130700000|2021-12-10 10:05:00|30453.34|30453.34|30467.48|30467.48|30467.48|30467.48|30446.27|30446.27|0
1639131000000|2021-12-10 10:10:00|30463.95|30463.95|30432.7|30432.7|30463.95|30463.95|30432.7|30432.7|0
1639131300000|2021-12-10 10:15:00|30439.77|30439.77|30442.71|30442.71|30457.45|30457.45|30439.77|30439.77|0
1639131600000|2021-12-10 10:20:00|30442.46|30442.46|30423.99|30423.99|30442.46|30442.46|30423.99|30423.99|0
1639131900000|2021-12-10 10:25:00|30424.23|30424.23|30446.14|30446.14|30446.14|30446.14|30421.51|30421.51|0
1639132200000|2021-12-10 10:30:00|30447.34|30447.34|30454.22|30454.22|30458.36|30458.36|30443.62|30443.62|0
1639132500000|2021-12-10 10:35:00|30447.15|30447.15|30466.25|30466.25|30468.96|30468.96|30443.62|30443.62|0
1639132800000|2021-12-10 10:40:00|30473.32|30473.32|30478.49|30478.49|30478.49|30478.49|30466.25|30466.25|0
1639133100000|2021-12-10 10:45:00|30482.03|30482.03|30484.74|30484.74|30489.1|30489.1|30482.03|30482.03|0
1639133400000|2021-12-10 10:50:00|30481.21|30481.21|30460|30460|30481.21|30481.21|30460|30460|0
1639133700000|2021-12-10 10:55:00|30456.46|30456.46|30467.31|30467.31|30467.31|30467.31|30448.79|30448.79|0
1639134000000|2021-12-10 11:00:00|30470.84|30470.84|30467.19|30467.19|30481.45|30481.45|30467.19|30467.19|0
1639134300000|2021-12-10 11:05:00|30467.79|30467.79|30474.86|30474.86|30481.93|30481.93|30464.26|30464.26|0
1639134600000|2021-12-10 11:10:00|30471.33|30471.33|30473.25|30473.25|30473.25|30473.25|30457.69|30457.69|0
1639134900000|2021-12-10 11:15:00|30469.72|30469.72|30461.45|30461.45|30475.59|30475.59|30461.45|30461.45|0
1639135200000|2021-12-10 11:20:00|30460.22|30460.22|30462.04|30462.04|30470|30470|30446.08|30446.08|0
1639135500000|2021-12-10 11:25:00|30465.57|30465.57|30468.7|30468.7|30471.82|30471.82|30464.34|30464.34|0
1639135800000|2021-12-10 11:30:00|30465.16|30465.16|30458.09|30458.09|30465.16|30465.16|30451.02|30451.02|0
1639136100000|2021-12-10 11:35:00|30461.63|30461.63|30468.29|30468.29|30471.82|30471.82|30461.63|30461.63|0
1639136400000|2021-12-10 11:40:00|30468.7|30468.7|30487.38|30487.38|30490.92|30490.92|30468.7|30468.7|0
1639136700000|2021-12-10 11:45:00|30490.92|30490.92|30486.78|30486.78|30494.45|30494.45|30483.25|30483.25|0
1639137000000|2021-12-10 11:50:00|30490.32|30490.32|30489.28|30489.28|30503.42|30503.42|30489.11|30489.11|0
1639137300000|2021-12-10 11:55:00|30492.82|30492.82|30503.23|30503.23|30506.96|30506.96|30492.82|30492.82|0
1639137600000|2021-12-10 12:00:00|30499.7|30499.7|30484.36|30484.36|30503.23|30503.23|30484.36|30484.36|0
1639137900000|2021-12-10 12:05:00|30483.54|30483.54|30465.31|30465.31|30483.95|30483.95|30446.79|30446.79|0
1639138200000|2021-12-10 12:10:00|30468.85|30468.85|30470.74|30470.74|30477.81|30477.81|30467.21|30467.21|0
1639138500000|2021-12-10 12:15:00|30467.21|30467.21|30442.05|30442.05|30467.21|30467.21|30438.52|30438.52|0
1639138800000|2021-12-10 12:20:00|30438.52|30438.52|30450.43|30450.43|30450.43|30450.43|30431.33|30431.33|0
1639139100000|2021-12-10 12:25:00|30453.96|30453.96|30467.47|30467.47|30467.47|30467.47|30452.25|30452.25|0
1639139400000|2021-12-10 12:30:00|30467.71|30467.71|30464.18|30464.18|30471.25|30471.25|30463.58|30463.58|0
1639139700000|2021-12-10 12:35:00|30463.77|30463.77|30485.95|30485.95|30485.95|30485.95|30463.77|30463.77|0
1639140000000|2021-12-10 12:40:00|30486.55|30486.55|30480.85|30480.85|30491.45|30491.45|30480.85|30480.85|0
1639140300000|2021-12-10 12:45:00|30477.31|30477.31|30459.71|30459.71|30480.85|30480.85|30459.71|30459.71|0
1639140600000|2021-12-10 12:50:00|30459.11|30459.11|30444.97|30444.97|30459.11|30459.11|30444.97|30444.97|0
1639140900000|2021-12-10 12:55:00|30441.44|30441.44|30444.3|30444.3|30451.97|30451.97|30441.44|30441.44|0
1639141200000|2021-12-10 13:00:00|30447.84|30447.84|30452.46|30452.46|30455.99|30455.99|30447.84|30447.84|0
1639141500000|2021-12-10 13:05:00|30451.86|30451.86|30448.54|30448.54|30452.46|30452.46|30426.27|30426.27|0
1639141800000|2021-12-10 13:10:00|30448.13|30448.13|30445.44|30445.44|30448.97|30448.97|30441.06|30441.06|0
1639142100000|2021-12-10 13:15:00|30448.97|30448.97|30437.6|30437.6|30448.97|30448.97|30430.53|30430.53|0
1639142400000|2021-12-10 13:20:00|30426.99|30426.99|30418.96|30418.96|30429.93|30429.93|30415.02|30415.02|0
1639142700000|2021-12-10 13:25:00|30422.5|30422.5|30427.76|30427.76|30434.83|30434.83|30418.24|30418.24|0
1639143000000|2021-12-10 13:30:00|30420.69|30420.69|30455.52|30455.52|30460.77|30460.77|30420.69|30420.69|0
1639143300000|2021-12-10 13:35:00|30459.05|30459.05|30474.2|30474.2|30477.74|30477.74|30452.58|30452.58|0
1639143600000|2021-12-10 13:40:00|30470.67|30470.67|30519.24|30519.24|30522.78|30522.78|30470.06|30470.06|0
1639143900000|2021-12-10 13:45:00|30515.71|30515.71|30500.97|30500.97|30515.71|30515.71|30487.43|30487.43|0
1639144200000|2021-12-10 13:50:00|30500.56|30500.56|30498.68|30498.68|30511.16|30511.16|30492.28|30492.28|0
1639144500000|2021-12-10 13:55:00|30498.44|30498.44|30501.73|30501.73|30502.34|30502.34|30494.66|30494.66|0
1639144800000|2021-12-10 14:00:00|30502.94|30502.94|30490.4|30490.4|30510.01|30510.01|30489.8|30489.8|0
1639145100000|2021-12-10 14:05:00|30486.87|30486.87|30470.01|30470.01|30490.4|30490.4|30470.01|30470.01|0
1639145400000|2021-12-10 14:10:00|30470.26|30470.26|30488.75|30488.75|30492.53|30492.53|30470.26|30470.26|0
1639145700000|2021-12-10 14:15:00|30485.22|30485.22|30471.8|30471.8|30485.22|30485.22|30465.74|30465.74|0
1639146000000|2021-12-10 14:20:00|30471.56|30471.56|30481.56|30481.56|30481.56|30481.56|30467.42|30467.42|0
1639146300000|2021-12-10 14:25:00|30482.16|30482.16|30464.49|30464.49|30486.3|30486.3|30453.88|30453.88|0
1639146600000|2021-12-10 14:30:00|30460.95|30460.95|30466.33|30466.33|30481.49|30481.49|30438.06|30438.06|0
1639146900000|2021-12-10 14:35:00|30469.87|30469.87|30480.91|30480.91|30495.05|30495.05|30464.72|30464.72|0
1639147200000|2021-12-10 14:40:00|30484.44|30484.44|30497.55|30497.55|30497.55|30497.55|30461.79|30461.79|0
1639147500000|2021-12-10 14:45:00|30501.08|30501.08|30512.33|30512.33|30530.42|30530.42|30491|30491|0
1639147800000|2021-12-10 14:50:00|30511.13|30511.13|30524.43|30524.43|30535.03|30535.03|30504.06|30504.06|0
1639148100000|2021-12-10 14:55:00|30520.89|30520.89|30526.48|30526.48|30533.55|30533.55|30513.82|30513.82|0
1639148400000|2021-12-10 15:00:00|30505.27|30505.27|30489.46|30489.46|30538.28|30538.28|30482.39|30482.39|0
1639148700000|2021-12-10 15:05:00|30485.93|30485.93|30456.09|30456.09|30500.67|30500.67|30452.55|30452.55|0
1639149000000|2021-12-10 15:10:00|30449.02|30449.02|30452.98|30452.98|30458.15|30458.15|30435.3|30435.3|0
1639149300000|2021-12-10 15:15:00|30449.44|30449.44|30463.47|30463.47|30471.74|30471.74|30448.84|30448.84|0
1639149600000|2021-12-10 15:20:00|30459.93|30459.93|30432.25|30432.25|30459.93|30459.93|30432.25|30432.25|0
1639149900000|2021-12-10 15:25:00|30428.72|30428.72|30438.44|30438.44|30441.97|30441.97|30417.1|30417.1|0
1639150200000|2021-12-10 15:30:00|30434.9|30434.9|30410.87|30410.87|30445.51|30445.51|30403.8|30403.8|0
1639150500000|2021-12-10 15:35:00|30407.34|30407.34|30395.12|30395.12|30407.34|30407.34|30391.59|30391.59|0
1639150800000|2021-12-10 15:40:00|30405.73|30405.73|30412.2|30412.2|30415.73|30415.73|30392.5|30392.5|0
1639151100000|2021-12-10 15:45:00|30415.73|30415.73|30408.66|30408.66|30426.34|30426.34|30408.66|30408.66|0
1639151400000|2021-12-10 15:50:00|30405.13|30405.13|30408.83|30408.83|30408.83|30408.83|30400.99|30400.99|0
1639151700000|2021-12-10 15:55:00|30412.37|30412.37|30413.98|30413.98|30418.11|30418.11|30402.36|30402.36|0
1639152000000|2021-12-10 16:00:00|30417.51|30417.51|30404.81|30404.81|30417.7|30417.7|30404.81|30404.81|0
1639152300000|2021-12-10 16:05:00|30406.01|30406.01|30382.06|30382.06|30408.65|30408.65|30382.06|30382.06|0
1639152600000|2021-12-10 16:10:00|30378.52|30378.52|30377.44|30377.44|30381.57|30381.57|30366.23|30366.23|0
1639152900000|2021-12-10 16:15:00|30380.97|30380.97|30381.1|30381.1|30382.3|30382.3|30374.03|30374.03|0
1639153200000|2021-12-10 16:20:00|30381.7|30381.7|30392.71|30392.71|30395.43|30395.43|30381.7|30381.7|0
1639153500000|2021-12-10 16:25:00|30393.31|30393.31|30428.66|30428.66|30428.66|30428.66|30389.18|30389.18|0
1639383300000|2021-12-13 08:15:00|30365.4|30365.4|30333.12|30333.12|30387.27|30387.27|30328.38|30328.38|0
1639383600000|2021-12-13 08:20:00|30336.65|30336.65|30419.83|30419.83|30426.9|30426.9|30336.65|30336.65|0
1639383900000|2021-12-13 08:25:00|30423.37|30423.37|30404.94|30404.94|30426.9|30426.9|30380.46|30380.46|0
1639384200000|2021-12-13 08:30:00|30408.47|30408.47|30435.96|30435.96|30443.85|30443.85|30379.79|30379.79|0
1639384500000|2021-12-13 08:35:00|30438.17|30438.17|30426.59|30426.59|30446.86|30446.86|30414.85|30414.85|0
1639384800000|2021-12-13 08:40:00|30427|30427|30397.52|30397.52|30427|30427|30379.85|30379.85|0
1639385100000|2021-12-13 08:45:00|30393.99|30393.99|30391.65|30391.65|30397.52|30397.52|30375.04|30375.04|0
1639385400000|2021-12-13 08:50:00|30392.06|30392.06|30403.07|30403.07|30414.69|30414.69|30388.33|30388.33|0
1639385700000|2021-12-13 08:55:00|30402.25|30402.25|30392.78|30392.78|30403.38|30403.38|30384.7|30384.7|0
1639386000000|2021-12-13 09:00:00|30389.24|30389.24|30429.61|30429.61|30429.61|30429.61|30385.11|30385.11|0
1639386300000|2021-12-13 09:05:00|30447.28|30447.28|30426.8|30426.8|30447.69|30447.69|30426.8|30426.8|0
1639386600000|2021-12-13 09:10:00|30430.33|30430.33|30466.88|30466.88|30466.88|30466.88|30430.33|30430.33|0
1639386900000|2021-12-13 09:15:00|30473.95|30473.95|30463.95|30463.95|30482.63|30482.63|30462.75|30462.75|0
1639387200000|2021-12-13 09:20:00|30467.48|30467.48|30459.95|30459.95|30470.56|30470.56|30451.68|30451.68|0
1639387500000|2021-12-13 09:25:00|30459.35|30459.35|30458.63|30458.63|30459.35|30459.35|30447.93|30447.93|0
1639387800000|2021-12-13 09:30:00|30455.1|30455.1|30479.82|30479.82|30486.89|30486.89|30455.1|30455.1|0
1639388100000|2021-12-13 09:35:00|30476.29|30476.29|30475.28|30475.28|30479.82|30479.82|30438.72|30438.72|0
1639388400000|2021-12-13 09:40:00|30482.35|30482.35|30461.24|30461.24|30482.35|30482.35|30461.24|30461.24|0
1639388700000|2021-12-13 09:45:00|30460.86|30460.86|30474.59|30474.59|30484.6|30484.6|30452.18|30452.18|0
1639389000000|2021-12-13 09:50:00|30471.06|30471.06|30451.17|30451.17|30474.59|30474.59|30445.52|30445.52|0
1639389300000|2021-12-13 09:55:00|30451.58|30451.58|30472.98|30472.98|30472.98|30472.98|30440.57|30440.57|0
1639389600000|2021-12-13 10:00:00|30473.39|30473.39|30479.45|30479.45|30505.45|30505.45|30469.09|30469.09|0
1639389900000|2021-12-13 10:05:00|30479.04|30479.04|30473.99|30473.99|30495.2|30495.2|30473.99|30473.99|0
1639390200000|2021-12-13 10:10:00|30473.39|30473.39|30466.56|30466.56|30481.3|30481.3|30452.42|30452.42|0
1639390500000|2021-12-13 10:15:00|30467.16|30467.16|30421.71|30421.71|30473.63|30473.63|30405.17|30405.17|0
1639390800000|2021-12-13 10:20:00|30420.92|30420.92|30418.1|30418.1|30433.33|30433.33|30417.5|30417.5|0
1639391100000|2021-12-13 10:25:00|30414.57|30414.57|30418.23|30418.23|30418.23|30418.23|30410.43|30410.43|0
1639391400000|2021-12-13 10:30:00|30414.69|30414.69|30414.36|30414.36|30418.3|30418.3|30411.16|30411.16|0
1639391700000|2021-12-13 10:35:00|30417.89|30417.89|30443.52|30443.52|30451.79|30451.79|30403.75|30403.75|0
1639392000000|2021-12-13 10:40:00|30447.06|30447.06|30440.18|30440.18|30450.59|30450.59|30432.92|30432.92|0
1639392300000|2021-12-13 10:45:00|30443.71|30443.71|30430.44|30430.44|30452.46|30452.46|30430.44|30430.44|0
1639392600000|2021-12-13 10:50:00|30426.9|30426.9|30417.62|30417.62|30426.9|30426.9|30406.77|30406.77|0
1639392900000|2021-12-13 10:55:00|30414.08|30414.08|30412.83|30412.83|30425.1|30425.1|30409.3|30409.3|0
1639393200000|2021-12-13 11:00:00|30416.37|30416.37|30416.56|30416.56|30416.97|30416.97|30405.16|30405.16|0
1639393500000|2021-12-13 11:05:00|30423.63|30423.63|30394.65|30394.65|30423.63|30423.63|30394.65|30394.65|0
1639393800000|2021-12-13 11:10:00|30401.72|30401.72|30438.46|30438.46|30438.46|30438.46|30401.31|30401.31|0
1639394100000|2021-12-13 11:15:00|30445.53|30445.53|30428.65|30428.65|30453.63|30453.63|30428.65|30428.65|0
1639394400000|2021-12-13 11:20:00|30435.72|30435.72|30418.35|30418.35|30438.84|30438.84|30418.35|30418.35|0
1639394700000|2021-12-13 11:25:00|30417.94|30417.94|30366.02|30366.02|30417.94|30417.94|30366.02|30366.02|0
1639395000000|2021-12-13 11:30:00|30369.56|30369.56|30366.27|30366.27|30384.11|30384.11|30366.27|30366.27|0
1639395300000|2021-12-13 11:35:00|30366.02|30366.02|30389.06|30389.06|30389.06|30389.06|30355.64|30355.64|0
1639395600000|2021-12-13 11:40:00|30381.99|30381.99|30392.6|30392.6|30393.8|30393.8|30381.99|30381.99|0
1639395900000|2021-12-13 11:45:00|30389.06|30389.06|30379.37|30379.37|30389.06|30389.06|30372.3|30372.3|0
1639396200000|2021-12-13 11:50:00|30386.44|30386.44|30400.17|30400.17|30408.25|30408.25|30386.44|30386.44|0
1639396500000|2021-12-13 11:55:00|30399.57|30399.57|30425.33|30425.33|30425.33|30425.33|30395.44|30395.44|0
1639396800000|2021-12-13 12:00:00|30425.81|30425.81|30421.67|30421.67|30425.81|30425.81|30417.73|30417.73|0
1639397100000|2021-12-13 12:05:00|30418.14|30418.14|30413.54|30413.54|30425.62|30425.62|30413.54|30413.54|0
1639397400000|2021-12-13 12:10:00|30410.01|30410.01|30382.37|30382.37|30410.42|30410.42|30380.21|30380.21|0
1639397700000|2021-12-13 12:15:00|30381.77|30381.77|30372.84|30372.84|30385.71|30385.71|30365.77|30365.77|0
1639398000000|2021-12-13 12:20:00|30373.25|30373.25|30369.48|30369.48|30373.66|30373.66|30364.61|30364.61|0
1639398300000|2021-12-13 12:25:00|30373.01|30373.01|30369.07|30369.07|30373.01|30373.01|30358.87|30358.87|0
1639398600000|2021-12-13 12:30:00|30369.48|30369.48|30344.97|30344.97|30369.48|30369.48|30340.6|30340.6|0
1639398900000|2021-12-13 12:35:00|30352.04|30352.04|30377.98|30377.98|30381.93|30381.93|30352.04|30352.04|0
1639399200000|2021-12-13 12:40:00|30377.38|30377.38|30365.79|30365.79|30381.33|30381.33|30359.32|30359.32|0
1639399500000|2021-12-13 12:45:00|30366.39|30366.39|30356.44|30356.44|30369.93|30369.93|30348.72|30348.72|0
1639399800000|2021-12-13 12:50:00|30356.2|30356.2|30383.95|30383.95|30400.81|30400.81|30356.2|30356.2|0
1639400100000|2021-12-13 12:55:00|30380.42|30380.42|30393.47|30393.47|30394.53|30394.53|30380.18|30380.18|0
1639400400000|2021-12-13 13:00:00|30397.61|30397.61|30398.33|30398.33|30398.33|30398.33|30393.47|30393.47|0
1639400700000|2021-12-13 13:05:00|30397.73|30397.73|30407.74|30407.74|30421.88|30421.88|30397.13|30397.13|0
1639401000000|2021-12-13 13:10:00|30400.67|30400.67|30408.53|30408.53|30408.53|30408.53|30396.72|30396.72|0
1639401300000|2021-12-13 13:15:00|30401.46|30401.46|30388.83|30388.83|30408.53|30408.53|30388.83|30388.83|0
1639401600000|2021-12-13 13:20:00|30392.37|30392.37|30409.85|30409.85|30409.85|30409.85|30392.37|30392.37|0
1639401900000|2021-12-13 13:25:00|30406.32|30406.32|30406.58|30406.58|30411.08|30411.08|30399.66|30399.66|0
1639402200000|2021-12-13 13:30:00|30406.17|30406.17|30428.99|30428.99|30428.99|30428.99|30398.5|30398.5|0
1639402500000|2021-12-13 13:35:00|30432.52|30432.52|30439.11|30439.11|30439.11|30439.11|30414.37|30414.37|0
1639402800000|2021-12-13 13:40:00|30442.64|30442.64|30448.47|30448.47|30462|30462|30439.11|30439.11|0
1639403100000|2021-12-13 13:45:00|30459.07|30459.07|30467.99|30467.99|30468.4|30468.4|30448.47|30448.47|0
1639403400000|2021-12-13 13:50:00|30464.46|30464.46|30456.79|30456.79|30475.06|30475.06|30456.79|30456.79|0
1639403700000|2021-12-13 13:55:00|30456.19|30456.19|30448.9|30448.9|30463.86|30463.86|30448.9|30448.9|0
1639404000000|2021-12-13 14:00:00|30452.43|30452.43|30475.98|30475.98|30475.98|30475.98|30452.43|30452.43|0
1639404300000|2021-12-13 14:05:00|30475.57|30475.57|30475.59|30475.59|30479.92|30479.92|30469.32|30469.32|0
1639404600000|2021-12-13 14:10:00|30472.06|30472.06|30460.01|30460.01|30478.89|30478.89|30449.41|30449.41|0
1639404900000|2021-12-13 14:15:00|30463.55|30463.55|30464.15|30464.15|30474.75|30474.75|30463.55|30463.55|0
1639405200000|2021-12-13 14:20:00|30467.68|30467.68|30476.06|30476.06|30479.59|30479.59|30461.51|30461.51|0
1639405500000|2021-12-13 14:25:00|30475.81|30475.81|30450.06|30450.06|30475.81|30475.81|30450.06|30450.06|0
1639405800000|2021-12-13 14:30:00|30449.82|30449.82|30506.05|30506.05|30506.05|30506.05|30435.43|30435.43|0
1639406100000|2021-12-13 14:35:00|30505.81|30505.81|30479.84|30479.84|30505.81|30505.81|30470.05|30470.05|0
1639406400000|2021-12-13 14:40:00|30476.31|30476.31|30490.59|30490.59|30501.79|30501.79|30475.58|30475.58|0
1639406700000|2021-12-13 14:45:00|30489.99|30489.99|30466.27|30466.27|30498.5|30498.5|30466.27|30466.27|0
1639407000000|2021-12-13 14:50:00|30462.74|30462.74|30438.91|30438.91|30466.27|30466.27|30433.64|30433.64|0
1639407300000|2021-12-13 14:55:00|30438.66|30438.66|30439.1|30439.1|30468.39|30468.39|30438.66|30438.66|0
1639407600000|2021-12-13 15:00:00|30439.7|30439.7|30434.5|30434.5|30456.72|30456.72|30428.44|30428.44|0
1639407900000|2021-12-13 15:05:00|30438.03|30438.03|30465.62|30465.62|30471.85|30471.85|30435.15|30435.15|0
1639408200000|2021-12-13 15:10:00|30461.49|30461.49|30424.7|30424.7|30464.18|30464.18|30417.63|30417.63|0
1639408500000|2021-12-13 15:15:00|30428.23|30428.23|30435.75|30435.75|30435.9|30435.9|30420.19|30420.19|0
1639408800000|2021-12-13 15:20:00|30432.22|30432.22|30384.87|30384.87|30432.63|30432.63|30374.27|30374.27|0
1639409100000|2021-12-13 15:25:00|30381.34|30381.34|30327.98|30327.98|30381.58|30381.58|30313.43|30313.43|0
1639409400000|2021-12-13 15:30:00|30328.58|30328.58|30313|30313|30336.01|30336.01|30313|30313|0
1639409700000|2021-12-13 15:35:00|30316.53|30316.53|30351.88|30351.88|30353.08|30353.08|30316.53|30316.53|0
1639410000000|2021-12-13 15:40:00|30352.48|30352.48|30343.17|30343.17|30356.62|30356.62|30321.36|30321.36|0
1639410300000|2021-12-13 15:45:00|30346.7|30346.7|30338.68|30338.68|30355.27|30355.27|30335.74|30335.74|0
1639410600000|2021-12-13 15:50:00|30342.21|30342.21|30330.4|30330.4|30347.51|30347.51|30327.47|30327.47|0
1639410900000|2021-12-13 15:55:00|30337.47|30337.47|30349.08|30349.08|30372.58|30372.58|30337.23|30337.23|0
1639411200000|2021-12-13 16:00:00|30345.55|30345.55|30316.19|30316.19|30348.48|30348.48|30316.19|30316.19|0
1639411500000|2021-12-13 16:05:00|30309.12|30309.12|30312.34|30312.34|30325.18|30325.18|30304.62|30304.62|0
1639411800000|2021-12-13 16:10:00|30312.94|30312.94|30308.87|30308.87|30312.94|30312.94|30294.66|30294.66|0
1639412100000|2021-12-13 16:15:00|30312.41|30312.41|30296.97|30296.97|30313.01|30313.01|30285.16|30285.16|0
1639412400000|2021-12-13 16:20:00|30296.72|30296.72|30293.43|30293.43|30311.1|30311.1|30285.95|30285.95|0
1639412700000|2021-12-13 16:25:00|30289.9|30289.9|30320.3|30320.3|30323.83|30323.83|30282.58|30282.58|0
1639469700000|2021-12-14 08:15:00|30640.92|30640.92|30625.19|30625.19|30651.52|30651.52|30609.1|30609.1|0
1639470000000|2021-12-14 08:20:00|30632.26|30632.26|30602.49|30602.49|30632.26|30632.26|30590.49|30590.49|0
1639470300000|2021-12-14 08:25:00|30591.89|30591.89|30528.22|30528.22|30591.89|30591.89|30486.93|30486.93|0
1639470600000|2021-12-14 08:30:00|30529.86|30529.86|30555.26|30555.26|30578.47|30578.47|30526.32|30526.32|0
1639470900000|2021-12-14 08:35:00|30555.86|30555.86|30538.79|30538.79|30561.33|30561.33|30518.18|30518.18|0
1639471200000|2021-12-14 08:40:00|30538.31|30538.31|30575.37|30575.37|30578.9|30578.9|30538.31|30538.31|0
1639471500000|2021-12-14 08:45:00|30571.83|30571.83|30545.22|30545.22|30594.71|30594.71|30538.75|30538.75|0
1639471800000|2021-12-14 08:50:00|30543.99|30543.99|30508.13|30508.13|30561.15|30561.15|30508.13|30508.13|0
1639472100000|2021-12-14 08:55:00|30506.93|30506.93|30480.98|30480.98|30508.14|30508.14|30479.37|30479.37|0
1639472400000|2021-12-14 09:00:00|30484.52|30484.52|30538.04|30538.04|30545.88|30545.88|30484.52|30484.52|0
1639472700000|2021-12-14 09:05:00|30537.8|30537.8|30536.56|30536.56|30543.22|30543.22|30522.93|30522.93|0
1639473000000|2021-12-14 09:10:00|30536.8|30536.8|30515.35|30515.35|30537.38|30537.38|30511.21|30511.21|0
1639473300000|2021-12-14 09:15:00|30518.88|30518.88|30504.5|30504.5|30541.89|30541.89|30504.5|30504.5|0
1639473600000|2021-12-14 09:20:00|30509.24|30509.24|30519|30519|30527.15|30527.15|30508.99|30508.99|0
1639473900000|2021-12-14 09:25:00|30526.07|30526.07|30569.81|30569.81|30573.22|30573.22|30519.6|30519.6|0
1639474200000|2021-12-14 09:30:00|30573.34|30573.34|30567.79|30567.79|30579.19|30579.19|30559.8|30559.8|0
1639474500000|2021-12-14 09:35:00|30566.59|30566.59|30507.74|30507.74|30566.59|30566.59|30507.25|30507.25|0
1639474800000|2021-12-14 09:40:00|30500.67|30500.67|30545.62|30545.62|30545.62|30545.62|30500.67|30500.67|0
1639475100000|2021-12-14 09:45:00|30546.22|30546.22|30610.21|30610.21|30617.04|30617.04|30545.62|30545.62|0
1639475400000|2021-12-14 09:50:00|30603.14|30603.14|30543.79|30543.79|30603.14|30603.14|30536.72|30536.72|0
1639475700000|2021-12-14 09:55:00|30529.66|30529.66|30503.51|30503.51|30529.66|30529.66|30480.5|30480.5|0
1639476000000|2021-12-14 10:00:00|30499.98|30499.98|30516.16|30516.16|30525.92|30525.92|30499.98|30499.98|0
1639476300000|2021-12-14 10:05:00|30512.63|30512.63|30536.29|30536.29|30536.29|30536.29|30505.6|30505.6|0
1639476600000|2021-12-14 10:10:00|30532.75|30532.75|30499.74|30499.74|30532.75|30532.75|30490.93|30490.93|0
1639476900000|2021-12-14 10:15:00|30503.27|30503.27|30489.09|30489.09|30503.27|30503.27|30477.27|30477.27|0
1639477200000|2021-12-14 10:20:00|30492.62|30492.62|30515.46|30515.46|30515.46|30515.46|30482.57|30482.57|0
1639477500000|2021-12-14 10:25:00|30511.93|30511.93|30498.27|30498.27|30512.41|30512.41|30497.67|30497.67|0
1639477800000|2021-12-14 10:30:00|30501.81|30501.81|30534.54|30534.54|30536.94|30536.94|30501.81|30501.81|0
1639478100000|2021-12-14 10:35:00|30529.8|30529.8|30540.58|30540.58|30540.58|30540.58|30518.98|30518.98|0
1639478400000|2021-12-14 10:40:00|30537.04|30537.04|30548.34|30548.34|30556.45|30556.45|30533.51|30533.51|0
1639478700000|2021-12-14 10:45:00|30544.81|30544.81|30528.75|30528.75|30553.49|30553.49|30528.75|30528.75|0
1639479000000|2021-12-14 10:50:00|30532.28|30532.28|30526.66|30526.66|30532.28|30532.28|30517.13|30517.13|0
1639479300000|2021-12-14 10:55:00|30530.19|30530.19|30536.66|30536.66|30544.02|30544.02|30530.19|30530.19|0
1639479600000|2021-12-14 11:00:00|30529.59|30529.59|30533.73|30533.73|30547.86|30547.86|30529.59|30529.59|0
1639479900000|2021-12-14 11:05:00|30537.26|30537.26|30546.64|30546.64|30550.18|30550.18|30533.37|30533.37|0
1639480200000|2021-12-14 11:10:00|30550.18|30550.18|30555.33|30555.33|30555.33|30555.33|30546.84|30546.84|0
1639480500000|2021-12-14 11:15:00|30562.4|30562.4|30564.02|30564.02|30570.19|30570.19|30562.4|30562.4|0
1639480800000|2021-12-14 11:20:00|30560.48|30560.48|30557.55|30557.55|30563.8|30563.8|30552.59|30552.59|0
1639481100000|2021-12-14 11:25:00|30561.08|30561.08|30534.05|30534.05|30561.08|30561.08|30527.58|30527.58|0
1639481400000|2021-12-14 11:30:00|30534.53|30534.53|30524.64|30524.64|30537.18|30537.18|30524.64|30524.64|0
1639481700000|2021-12-14 11:35:00|30528.18|30528.18|30520.79|30520.79|30528.59|30528.59|30517.26|30517.26|0
1639482000000|2021-12-14 11:40:00|30521.2|30521.2|30521.93|30521.93|30521.93|30521.93|30508.82|30508.82|0
1639482300000|2021-12-14 11:45:00|30525.46|30525.46|30509.8|30509.8|30533.5|30533.5|30496.07|30496.07|0
1639482600000|2021-12-14 11:50:00|30506.27|30506.27|30519.18|30519.18|30519.18|30519.18|30504.44|30504.44|0
1639482900000|2021-12-14 11:55:00|30526.25|30526.25|30518.14|30518.14|30530.16|30530.16|30505.73|30505.73|0
1639483200000|2021-12-14 12:00:00|30518.87|30518.87|30509.97|30509.97|30518.87|30518.87|30498.76|30498.76|0
1639483500000|2021-12-14 12:05:00|30510.57|30510.57|30545.25|30545.25|30546.45|30546.45|30510.57|30510.57|0
1639483800000|2021-12-14 12:10:00|30548.78|30548.78|30531.42|30531.42|30562.92|30562.92|30528.9|30528.9|0
1639484100000|2021-12-14 12:15:00|30534.95|30534.95|30514.23|30514.23|30546.16|30546.16|30513.82|30513.82|0
1639484400000|2021-12-14 12:20:00|30507.16|30507.16|30498.17|30498.17|30507.76|30507.76|30482.82|30482.82|0
1639484700000|2021-12-14 12:25:00|30494.63|30494.63|30489.7|30489.7|30500.91|30500.91|30489.7|30489.7|0
1639485000000|2021-12-14 12:30:00|30486.17|30486.17|30485.19|30485.19|30487.9|30487.9|30473.76|30473.76|0
1639485300000|2021-12-14 12:35:00|30485.79|30485.79|30457.51|30457.51|30485.79|30485.79|30457.51|30457.51|0
1639485600000|2021-12-14 12:40:00|30461.04|30461.04|30450.03|30450.03|30464.58|30464.58|30450.03|30450.03|0
1639485900000|2021-12-14 12:45:00|30449.43|30449.43|30454.69|30454.69|30457.1|30457.1|30447.62|30447.62|0
1639486200000|2021-12-14 12:50:00|30451.16|30451.16|30446.81|30446.81|30455.08|30455.08|30436.2|30436.2|0
1639486500000|2021-12-14 12:55:00|30450.34|30450.34|30468.51|30468.51|30479.11|30479.11|30449.98|30449.98|0
1639486800000|2021-12-14 13:00:00|30468.92|30468.92|30460.84|30460.84|30486.59|30486.59|30460.24|30460.24|0
1639487100000|2021-12-14 13:05:00|30464.37|30464.37|30486.35|30486.35|30494.75|30494.75|30460.84|30460.84|0
1639487400000|2021-12-14 13:10:00|30493.42|30493.42|30487.55|30487.55|30493.42|30493.42|30475.74|30475.74|0
1639487700000|2021-12-14 13:15:00|30484.02|30484.02|30505.42|30505.42|30505.42|30505.42|30473.41|30473.41|0
1639488000000|2021-12-14 13:20:00|30501.88|30501.88|30473.41|30473.41|30501.88|30501.88|30473.41|30473.41|0
1639488300000|2021-12-14 13:25:00|30480.48|30480.48|30489.71|30489.71|30507.63|30507.63|30480.48|30480.48|0
1639488600000|2021-12-14 13:30:00|30486.18|30486.18|30448.15|30448.15|30486.18|30486.18|30438.15|30438.15|0
1639488900000|2021-12-14 13:35:00|30451.69|30451.69|30483.5|30483.5|30494.1|30494.1|30451.69|30451.69|0
1639489200000|2021-12-14 13:40:00|30476.43|30476.43|30439.56|30439.56|30476.43|30476.43|30431.29|30431.29|0
1639489500000|2021-12-14 13:45:00|30439.97|30439.97|30446.22|30446.22|30458.43|30458.43|30429.37|30429.37|0
1639489800000|2021-12-14 13:50:00|30445.81|30445.81|30452.59|30452.59|30466.73|30466.73|30436.43|30436.43|0
1639490100000|2021-12-14 13:55:00|30456.13|30456.13|30449.94|30449.94|30459.66|30459.66|30440.76|30440.76|0
1639490400000|2021-12-14 14:00:00|30446.41|30446.41|30452.59|30452.59|30452.59|30452.59|30431.67|30431.67|0
1639490700000|2021-12-14 14:05:00|30456.13|30456.13|30449.49|30449.49|30474.84|30474.84|30449.08|30449.08|0
1639491000000|2021-12-14 14:10:00|30453.03|30453.03|30443.19|30443.19|30456.56|30456.56|30433.41|30433.41|0
1639491300000|2021-12-14 14:15:00|30442.59|30442.59|30434.27|30434.27|30442.59|30442.59|30420.73|30420.73|0
1639491600000|2021-12-14 14:20:00|30430.73|30430.73|30404.08|30404.08|30434.87|30434.87|30403.67|30403.67|0
1639491900000|2021-12-14 14:25:00|30411.15|30411.15|30407.4|30407.4|30421.76|30421.76|30399.13|30399.13|0
1639492200000|2021-12-14 14:30:00|30403.87|30403.87|30456.92|30456.92|30463.99|30463.99|30386.19|30386.19|0
1639492500000|2021-12-14 14:35:00|30460.46|30460.46|30457.37|30457.37|30460.46|30460.46|30412.84|30412.84|0
1639492800000|2021-12-14 14:40:00|30460.91|30460.91|30468.28|30468.28|30469.72|30469.72|30448.45|30448.45|0
1639493100000|2021-12-14 14:45:00|30471.81|30471.81|30492.85|30492.85|30494.46|30494.46|30442.39|30442.39|0
1639493400000|2021-12-14 14:50:00|30496.38|30496.38|30463.78|30463.78|30504.05|30504.05|30451.99|30451.99|0
1639493700000|2021-12-14 14:55:00|30463.18|30463.18|30432.18|30432.18|30466.11|30466.11|30424.51|30424.51|0
1639494000000|2021-12-14 15:00:00|30435.72|30435.72|30428.53|30428.53|30439.08|30439.08|30421.46|30421.46|0
1639494300000|2021-12-14 15:05:00|30424.99|30424.99|30409.69|30409.69|30440.34|30440.34|30400.93|30400.93|0
1639494600000|2021-12-14 15:10:00|30406.15|30406.15|30387.88|30387.88|30406.15|30406.15|30380.21|30380.21|0
1639494900000|2021-12-14 15:15:00|30384.34|30384.34|30398.46|30398.46|30416.73|30416.73|30369.6|30369.6|0
1639495200000|2021-12-14 15:20:00|30394.92|30394.92|30413.37|30413.37|30424.62|30424.62|30394.92|30394.92|0
1639495500000|2021-12-14 15:25:00|30412.77|30412.77|30453|30453|30461.15|30461.15|30412.17|30412.17|0
1639495800000|2021-12-14 15:30:00|30452.59|30452.59|30450.61|30450.61|30458.65|30458.65|30444.27|30444.27|0
1639496100000|2021-12-14 15:35:00|30450.2|30450.2|30381.18|30381.18|30450.2|30450.2|30377.89|30377.89|0
1639496400000|2021-12-14 15:40:00|30384.72|30384.72|30360.5|30360.5|30402.22|30402.22|30360.5|30360.5|0
1639496700000|2021-12-14 15:45:00|30364.03|30364.03|30301.56|30301.56|30364.03|30364.03|30298.02|30298.02|0
1639497000000|2021-12-14 15:50:00|30301.97|30301.97|30318.8|30318.8|30340.61|30340.61|30298.02|30298.02|0
1639497300000|2021-12-14 15:55:00|30315.26|30315.26|30289.7|30289.7|30315.26|30315.26|30271.85|30271.85|0
1639497600000|2021-12-14 16:00:00|30289.29|30289.29|30279.31|30279.31|30295.75|30295.75|30248.19|30248.19|0
1639497900000|2021-12-14 16:05:00|30282.84|30282.84|30312.32|30312.32|30320|30320|30279.31|30279.31|0
1639498200000|2021-12-14 16:10:00|30312.57|30312.57|30291.53|30291.53|30320.84|30320.84|30287.99|30287.99|0
1639498500000|2021-12-14 16:15:00|30295.06|30295.06|30297.03|30297.03|30315.36|30315.36|30295.06|30295.06|0
1639498800000|2021-12-14 16:20:00|30297.63|30297.63|30296.86|30296.86|30297.63|30297.63|30275.22|30275.22|0
1639499100000|2021-12-14 16:25:00|30293.33|30293.33|30336.14|30336.14|30336.14|30336.14|30293.14|30293.14|0
1639556100000|2021-12-15 08:15:00|30229.23|30229.23|30289.04|30289.04|30306.71|30306.71|30228.41|30228.41|0
1639556400000|2021-12-15 08:20:00|30296.11|30296.11|30261.13|30261.13|30311.45|30311.45|30261.13|30261.13|0
1639556700000|2021-12-15 08:25:00|30260.31|30260.31|30261.83|30261.83|30272.43|30272.43|30253.66|30253.66|0
1639557000000|2021-12-15 08:30:00|30263.03|30263.03|30237.4|30237.4|30269.5|30269.5|30231.53|30231.53|0
1639557300000|2021-12-15 08:35:00|30240.93|30240.93|30222.25|30222.25|30244.47|30244.47|30218.71|30218.71|0
1639557600000|2021-12-15 08:40:00|30222.66|30222.66|30234.95|30234.95|30241.66|30241.66|30220.21|30220.21|0
1639557900000|2021-12-15 08:45:00|30231.41|30231.41|30214.34|30214.34|30243.22|30243.22|30214.34|30214.34|0
1639558200000|2021-12-15 08:50:00|30210.8|30210.8|30229.08|30229.08|30235.55|30235.55|30210.8|30210.8|0
1639558500000|2021-12-15 08:55:00|30232.61|30232.61|30223.41|30223.41|30232.61|30232.61|30212.2|30212.2|0
1639558800000|2021-12-15 09:00:00|30219.87|30219.87|30233.57|30233.57|30237.55|30237.55|30219.05|30219.05|0
1639559100000|2021-12-15 09:05:00|30237.1|30237.1|30215.54|30215.54|30239.87|30239.87|30208.47|30208.47|0
1639559400000|2021-12-15 09:10:00|30219.07|30219.07|30211.4|30211.4|30222.61|30222.61|30193.01|30193.01|0
1639559700000|2021-12-15 09:15:00|30211.65|30211.65|30221.09|30221.09|30224.63|30224.63|30207.71|30207.71|0
1639560000000|2021-12-15 09:20:00|30228.16|30228.16|30227.89|30227.89|30248.72|30248.72|30227.89|30227.89|0
1639560300000|2021-12-15 09:25:00|30224.36|30224.36|30197.76|30197.76|30224.36|30224.36|30194.22|30194.22|0
1639560600000|2021-12-15 09:30:00|30201.29|30201.29|30179.52|30179.52|30201.29|30201.29|30162.04|30162.04|0
1639560900000|2021-12-15 09:35:00|30175.99|30175.99|30171.54|30171.54|30181.54|30181.54|30163.87|30163.87|0
1639561200000|2021-12-15 09:40:00|30163.27|30163.27|30175.07|30175.07|30178.61|30178.61|30163.27|30163.27|0
1639561500000|2021-12-15 09:45:00|30182.14|30182.14|30187.65|30187.65|30187.65|30187.65|30175.07|30175.07|0
1639561800000|2021-12-15 09:50:00|30194.72|30194.72|30180.14|30180.14|30199.07|30199.07|30173.07|30173.07|0
1639562100000|2021-12-15 09:55:00|30173.07|30173.07|30178.18|30178.18|30182.31|30182.31|30173.07|30173.07|0
1639562400000|2021-12-15 10:00:00|30181.71|30181.71|30172.91|30172.91|30187.05|30187.05|30160.5|30160.5|0
1639562700000|2021-12-15 10:05:00|30176.45|30176.45|30158.39|30158.39|30176.45|30176.45|30147.79|30147.79|0
1639563000000|2021-12-15 10:10:00|30161.92|30161.92|30162.12|30162.12|30165.65|30165.65|30151.1|30151.1|0
1639563300000|2021-12-15 10:15:00|30155.05|30155.05|30186.02|30186.02|30199.75|30199.75|30155.05|30155.05|0
1639563600000|2021-12-15 10:20:00|30182.49|30182.49|30179.55|30179.55|30186.62|30186.62|30172.48|30172.48|0
1639563900000|2021-12-15 10:25:00|30176.02|30176.02|30192.59|30192.59|30192.59|30192.59|30176.02|30176.02|0
1639564200000|2021-12-15 10:30:00|30191.99|30191.99|30224.21|30224.21|30241.89|30241.89|30188.45|30188.45|0
1639564500000|2021-12-15 10:35:00|30220.68|30220.68|30226.61|30226.61|30226.61|30226.61|30204.73|30204.73|0
1639564800000|2021-12-15 10:40:00|30226.01|30226.01|30212.6|30212.6|30229.55|30229.55|30209.07|30209.07|0
1639565100000|2021-12-15 10:45:00|30209.07|30209.07|30196.25|30196.25|30209.07|30209.07|30191.39|30191.39|0
1639565400000|2021-12-15 10:50:00|30192.72|30192.72|30189.42|30189.42|30195.89|30195.89|30185.28|30185.28|0
1639565700000|2021-12-15 10:55:00|30188.82|30188.82|30197.34|30197.34|30197.34|30197.34|30188.82|30188.82|0
1639566000000|2021-12-15 11:00:00|30197.1|30197.1|30193.56|30193.56|30200.63|30200.63|30171.34|30171.34|0
1639566300000|2021-12-15 11:05:00|30197.1|30197.1|30197.7|30197.7|30201.23|30201.23|30193.56|30193.56|0
1639566600000|2021-12-15 11:10:00|30201.23|30201.23|30190.87|30190.87|30210.15|30210.15|30190.87|30190.87|0
1639566900000|2021-12-15 11:15:00|30194.4|30194.4|30209.36|30209.36|30212.9|30212.9|30187.33|30187.33|0
1639567200000|2021-12-15 11:20:00|30209.96|30209.96|30205.18|30205.18|30219.92|30219.92|30201.64|30201.64|0
1639567500000|2021-12-15 11:25:00|30201.64|30201.64|30232.54|30232.54|30232.54|30232.54|30201.64|30201.64|0
1639567800000|2021-12-15 11:30:00|30231.94|30231.94|30241.95|30241.95|30245.89|30245.89|30228.41|30228.41|0
1639568100000|2021-12-15 11:35:00|30238.41|30238.41|30220.96|30220.96|30238.41|30238.41|30217.42|30217.42|0
1639568400000|2021-12-15 11:40:00|30228.03|30228.03|30229.11|30229.11|30236.18|30236.18|30224.49|30224.49|0
1639568700000|2021-12-15 11:45:00|30228.38|30228.38|30232.28|30232.28|30235.81|30235.81|30227.54|30227.54|0
1639569000000|2021-12-15 11:50:00|30231.68|30231.68|30204.18|30204.18|30239.35|30239.35|30204.18|30204.18|0
1639569300000|2021-12-15 11:55:00|30211.25|30211.25|30203.01|30203.01|30211.25|30211.25|30197.81|30197.81|0
1639569600000|2021-12-15 12:00:00|30199.47|30199.47|30177.51|30177.51|30199.47|30199.47|30177.51|30177.51|0
1639569900000|2021-12-15 12:05:00|30181.05|30181.05|30223.1|30223.1|30223.1|30223.1|30181.05|30181.05|0
1639570200000|2021-12-15 12:10:00|30222.69|30222.69|30207.04|30207.04|30229.76|30229.76|30190.88|30190.88|0
1639570500000|2021-12-15 12:15:00|30207.28|30207.28|30225.32|30225.32|30225.32|30225.32|30207.28|30207.28|0
1639570800000|2021-12-15 12:20:00|30221.78|30221.78|30217.52|30217.52|30221.78|30221.78|30199.84|30199.84|0
1639571100000|2021-12-15 12:25:00|30216.92|30216.92|30210.04|30210.04|30216.92|30216.92|30205.3|30205.3|0
1639571400000|2021-12-15 12:30:00|30213.57|30213.57|30250.54|30250.54|30250.54|30250.54|30213.09|30213.09|0
1639571700000|2021-12-15 12:35:00|30254.07|30254.07|30228.12|30228.12|30257.61|30257.61|30224.59|30224.59|0
1639572000000|2021-12-15 12:40:00|30227.52|30227.52|30218.19|30218.19|30227.52|30227.52|30207.7|30207.7|0
1639572300000|2021-12-15 12:45:00|30214.66|30214.66|30222.93|30222.93|30226.46|30226.46|30214.66|30214.66|0
1639572600000|2021-12-15 12:50:00|30219.39|30219.39|30224.76|30224.76|30226.46|30226.46|30214.85|30214.85|0
1639572900000|2021-12-15 12:55:00|30214.15|30214.15|30189.88|30189.88|30217.69|30217.69|30189.88|30189.88|0
1639573200000|2021-12-15 13:00:00|30193.42|30193.42|30179.28|30179.28|30204.02|30204.02|30179.28|30179.28|0
1639573500000|2021-12-15 13:05:00|30186.35|30186.35|30189.52|30189.52|30197.55|30197.55|30186.35|30186.35|0
1639573800000|2021-12-15 13:10:00|30189.28|30189.28|30186.59|30186.59|30195.63|30195.63|30181.49|30181.49|0
1639574100000|2021-12-15 13:15:00|30185.99|30185.99|30201.93|30201.93|30201.93|30201.93|30185.99|30185.99|0
1639574400000|2021-12-15 13:20:00|30205.47|30205.47|30215.8|30215.8|30215.8|30215.8|30199.86|30199.86|0
1639574700000|2021-12-15 13:25:00|30216.21|30216.21|30219.05|30219.05|30230.76|30230.76|30216.21|30216.21|0
1639575000000|2021-12-15 13:30:00|30226.12|30226.12|30218.88|30218.88|30226.36|30226.36|30214.74|30214.74|0
1639575300000|2021-12-15 13:35:00|30219.48|30219.48|30218.69|30218.69|30223.43|30223.43|30214.74|30214.74|0
1639575600000|2021-12-15 13:40:00|30215.15|30215.15|30226.36|30226.36|30233.43|30233.43|30215.15|30215.15|0
1639575900000|2021-12-15 13:45:00|30226.96|30226.96|30208.69|30208.69|30230.5|30230.5|30208.69|30208.69|0
1639576200000|2021-12-15 13:50:00|30212.22|30212.22|30196.23|30196.23|30212.22|30212.22|30195.63|30195.63|0
1639576500000|2021-12-15 13:55:00|30192.69|30192.69|30174.83|30174.83|30196.04|30196.04|30171.29|30171.29|0
1639576800000|2021-12-15 14:00:00|30181.9|30181.9|30189.21|30189.21|30189.21|30189.21|30178|30178|0
1639577100000|2021-12-15 14:05:00|30192.74|30192.74|30193.47|30193.47|30203.59|30203.59|30192.74|30192.74|0
1639577400000|2021-12-15 14:10:00|30192.87|30192.87|30177.84|30177.84|30192.87|30192.87|30163.09|30163.09|0
1639577700000|2021-12-15 14:15:00|30177.43|30177.43|30184.9|30184.9|30188.03|30188.03|30166.82|30166.82|0
1639578000000|2021-12-15 14:20:00|30188.44|30188.44|30178.03|30178.03|30199.65|30199.65|30174.3|30174.3|0
1639578300000|2021-12-15 14:25:00|30181.56|30181.56|30188.39|30188.39|30189.23|30189.23|30170.71|30170.71|0
1639578600000|2021-12-15 14:30:00|30184.85|30184.85|30179.85|30179.85|30198.99|30198.99|30174.25|30174.25|0
1639578900000|2021-12-15 14:35:00|30186.92|30186.92|30168.42|30168.42|30189.63|30189.63|30153.68|30153.68|0
1639579200000|2021-12-15 14:40:00|30164.89|30164.89|30157.75|30157.75|30170.09|30170.09|30141.81|30141.81|0
1639579500000|2021-12-15 14:45:00|30157.51|30157.51|30210.03|30210.03|30230.83|30230.83|30153.97|30153.97|0
1639579800000|2021-12-15 14:50:00|30213.56|30213.56|30187.61|30187.61|30235.96|30235.96|30187.61|30187.61|0
1639580100000|2021-12-15 14:55:00|30188.21|30188.21|30184.7|30184.7|30195.28|30195.28|30164.09|30164.09|0
1639580400000|2021-12-15 15:00:00|30177.63|30177.63|30194.17|30194.17|30197.71|30197.71|30170.56|30170.56|0
1639580700000|2021-12-15 15:05:00|30198.31|30198.31|30222.23|30222.23|30222.23|30222.23|30198.31|30198.31|0
1639581000000|2021-12-15 15:10:00|30225.77|30225.77|30208.93|30208.93|30229.3|30229.3|30204.19|30204.19|0
1639581300000|2021-12-15 15:15:00|30209.34|30209.34|30209.15|30209.15|30212.87|30212.87|30205.2|30205.2|0
1639581600000|2021-12-15 15:20:00|30212.68|30212.68|30202.9|30202.9|30212.68|30212.68|30202.9|30202.9|0
1639581900000|2021-12-15 15:25:00|30201.67|30201.67|30204.19|30204.19|30204.19|30204.19|30198.13|30198.13|0
1639582200000|2021-12-15 15:30:00|30204.79|30204.79|30252.48|30252.48|30252.48|30252.48|30201.26|30201.26|0
1639582500000|2021-12-15 15:35:00|30266.62|30266.62|30246.01|30246.01|30280.76|30280.76|30234.8|30234.8|0
1639582800000|2021-12-15 15:40:00|30245.41|30245.41|30247.52|30247.52|30257.02|30257.02|30241.27|30241.27|0
1639583100000|2021-12-15 15:45:00|30246.92|30246.92|30248.48|30248.48|30258.54|30258.54|30243.75|30243.75|0
1639583400000|2021-12-15 15:50:00|30249.08|30249.08|30272.6|30272.6|30290.27|30290.27|30248.67|30248.67|0
1639583700000|2021-12-15 15:55:00|30286.74|30286.74|30311.7|30311.7|30319.97|30319.97|30286.74|30286.74|0
1639584000000|2021-12-15 16:00:00|30312.3|30312.3|30302.9|30302.9|30312.3|30312.3|30294.15|30294.15|0
1639584300000|2021-12-15 16:05:00|30306.44|30306.44|30316.43|30316.43|30340.06|30340.06|30306.44|30306.44|0
1639584600000|2021-12-15 16:10:00|30317.03|30317.03|30317.03|30317.03|30324.71|30324.71|30313.5|30313.5|0
1639584900000|2021-12-15 16:15:00|30324.1|30324.1|30304|30304|30327.64|30327.64|30303.84|30303.84|0
1639585200000|2021-12-15 16:20:00|30300.47|30300.47|30306.7|30306.7|30309.63|30309.63|30296.93|30296.93|0
1639585500000|2021-12-15 16:25:00|30310.23|30310.23|30301.98|30301.98|30330.82|30330.82|30289.58|30289.58|0
1639642500000|2021-12-16 08:15:00|30480.22|30480.22|30384.02|30384.02|30480.22|30480.22|30384.02|30384.02|0
1639642800000|2021-12-16 08:20:00|30376.95|30376.95|30361.8|30361.8|30404|30404|30358.27|30358.27|0
1639643100000|2021-12-16 08:25:00|30365.34|30365.34|30347.2|30347.2|30366.54|30366.54|30329.77|30329.77|0
1639643400000|2021-12-16 08:30:00|30340.13|30340.13|30355.74|30355.74|30373.41|30373.41|30331.86|30331.86|0
1639643700000|2021-12-16 08:35:00|30352.2|30352.2|30345.98|30345.98|30358.67|30358.67|30327.58|30327.58|0
1639644000000|2021-12-16 08:40:00|30349.52|30349.52|30295.57|30295.57|30349.52|30349.52|30295.57|30295.57|0
1639644300000|2021-12-16 08:45:00|30299.11|30299.11|30292.4|30292.4|30317.02|30317.02|30285.33|30285.33|0
1639644600000|2021-12-16 08:50:00|30299.47|30299.47|30373.34|30373.34|30373.7|30373.7|30299.47|30299.47|0
1639644900000|2021-12-16 08:55:00|30383.95|30383.95|30370.05|30370.05|30383.95|30383.95|30359.2|30359.2|0
1639645200000|2021-12-16 09:00:00|30366.51|30366.51|30358.7|30358.7|30381.47|30381.47|30348.46|30348.46|0
1639645500000|2021-12-16 09:05:00|30358.1|30358.1|30311.83|30311.83|30358.1|30358.1|30311.83|30311.83|0
1639645800000|2021-12-16 09:10:00|30308.3|30308.3|30249.77|30249.77|30308.3|30308.3|30249.77|30249.77|0
1639646100000|2021-12-16 09:15:00|30249.36|30249.36|30238.78|30238.78|30249.77|30249.77|30220.29|30220.29|0
1639646400000|2021-12-16 09:20:00|30238.18|30238.18|30184.46|30184.46|30238.18|30238.18|30180.92|30180.92|0
1639646700000|2021-12-16 09:25:00|30187.99|30187.99|30295.41|30295.41|30295.41|30295.41|30187.99|30187.99|0
1639647000000|2021-12-16 09:30:00|30291.87|30291.87|30311.57|30311.57|30325.71|30325.71|30285.62|30285.62|0
1639647300000|2021-12-16 09:35:00|30308.04|30308.04|30302.48|30302.48|30330.76|30330.76|30270.06|30270.06|0
1639647600000|2021-12-16 09:40:00|30295.41|30295.41|30300.99|30300.99|30300.99|30300.99|30274.8|30274.8|0
1639647900000|2021-12-16 09:45:00|30308.06|30308.06|30325.13|30325.13|30332.2|30332.2|30308.06|30308.06|0
1639648200000|2021-12-16 09:50:00|30321.6|30321.6|30294.95|30294.95|30321.6|30321.6|30294.95|30294.95|0
1639648500000|2021-12-16 09:55:00|30291.41|30291.41|30252|30252|30302.02|30302.02|30244.33|30244.33|0
1639648800000|2021-12-16 10:00:00|30248.47|30248.47|30225.29|30225.29|30248.47|30248.47|30217.02|30217.02|0
1639649100000|2021-12-16 10:05:00|30228.83|30228.83|30204.33|30204.33|30228.83|30228.83|30204.33|30204.33|0
1639649400000|2021-12-16 10:10:00|30197.26|30197.26|30193.49|30193.49|30200.56|30200.56|30190.19|30190.19|0
1639649700000|2021-12-16 10:15:00|30197.02|30197.02|30215.32|30215.32|30218.85|30218.85|30186.42|30186.42|0
1639650000000|2021-12-16 10:20:00|30214.83|30214.83|30206.82|30206.82|30234.12|30234.12|30203.28|30203.28|0
1639650300000|2021-12-16 10:25:00|30203.28|30203.28|30220.55|30220.55|30221.15|30221.15|30195.8|30195.8|0
1639650600000|2021-12-16 10:30:00|30219.95|30219.95|30234.57|30234.57|30252.25|30252.25|30219.95|30219.95|0
1639650900000|2021-12-16 10:35:00|30238.11|30238.11|30244.57|30244.57|30248.11|30248.11|30219.01|30219.01|0
1639651200000|2021-12-16 10:40:00|30241.04|30241.04|30251.89|30251.89|30251.89|30251.89|30233.73|30233.73|0
1639651500000|2021-12-16 10:45:00|30258.96|30258.96|30267.11|30267.11|30269.56|30269.56|30256.38|30256.38|0
1639651800000|2021-12-16 10:50:00|30267.35|30267.35|30279.92|30279.92|30283.65|30283.65|30267.35|30267.35|0
1639652100000|2021-12-16 10:55:00|30276.39|30276.39|30281.73|30281.73|30285.26|30285.26|30272.85|30272.85|0
1639652400000|2021-12-16 11:00:00|30295.87|30295.87|30299.59|30299.59|30299.59|30299.59|30277.18|30277.18|0
1639652700000|2021-12-16 11:05:00|30303.13|30303.13|30298.8|30298.8|30327.87|30327.87|30291.32|30291.32|0
1639653000000|2021-12-16 11:10:00|30305.87|30305.87|30354.65|30354.65|30364.77|30364.77|30305.87|30305.87|0
1639653300000|2021-12-16 11:15:00|30354.16|30354.16|30412.93|30412.93|30412.93|30412.93|30354.16|30354.16|0
1639653600000|2021-12-16 11:20:00|30413.53|30413.53|30464.83|30464.83|30467.16|30467.16|30413.53|30413.53|0
1639653900000|2021-12-16 11:25:00|30465.43|30465.43|30485.99|30485.99|30495.92|30495.92|30465.43|30465.43|0
1639654200000|2021-12-16 11:30:00|30489.52|30489.52|30503.35|30503.35|30533.96|30533.96|30485.99|30485.99|0
1639654500000|2021-12-16 11:35:00|30503.95|30503.95|30490.22|30490.22|30516.17|30516.17|30486.69|30486.69|0
1639654800000|2021-12-16 11:40:00|30486.69|30486.69|30506.5|30506.5|30506.5|30506.5|30479.01|30479.01|0
1639655100000|2021-12-16 11:45:00|30510.04|30510.04|30525.79|30525.79|30539.52|30539.52|30499.43|30499.43|0
1639655400000|2021-12-16 11:50:00|30522.25|30522.25|30524.08|30524.08|30531.15|30531.15|30518.72|30518.72|0
1639655700000|2021-12-16 11:55:00|30513.48|30513.48|30526.01|30526.01|30529.54|30529.54|30496.53|30496.53|0
1639656000000|2021-12-16 12:00:00|30530.03|30530.03|30396.56|30396.56|30530.03|30530.03|30347.74|30347.74|0
1639656300000|2021-12-16 12:05:00|30421.3|30421.3|30335.91|30335.91|30431.91|30431.91|30314.12|30314.12|0
1639656600000|2021-12-16 12:10:00|30339.44|30339.44|30308.4|30308.4|30342.98|30342.98|30297.19|30297.19|0
1639656900000|2021-12-16 12:15:00|30304.86|30304.86|30316.07|30316.07|30326.68|30326.68|30304.86|30304.86|0
1639657200000|2021-12-16 12:20:00|30305.47|30305.47|30319.2|30319.2|30329.8|30329.8|30304.46|30304.46|0
1639657500000|2021-12-16 12:25:00|30319.68|30319.68|30305.54|30305.54|30330.29|30330.29|30293.74|30293.74|0
1639657800000|2021-12-16 12:30:00|30309.08|30309.08|30320.09|30320.09|30334.23|30334.23|30305.3|30305.3|0
1639658100000|2021-12-16 12:35:00|30323.63|30323.63|30308.89|30308.89|30340.7|30340.7|30308.89|30308.89|0
1639658400000|2021-12-16 12:40:00|30301.82|30301.82|30300.9|30300.9|30305.35|30305.35|30283.01|30283.01|0
1639658700000|2021-12-16 12:45:00|30318.57|30318.57|30321.14|30321.14|30325.16|30325.16|30281.61|30281.61|0
1639659000000|2021-12-16 12:50:00|30317.61|30317.61|30285.1|30285.1|30318.09|30318.09|30270.72|30270.72|0
1639659300000|2021-12-16 12:55:00|30285.7|30285.7|30327.93|30327.93|30345.6|30345.6|30285.7|30285.7|0
1639659600000|2021-12-16 13:00:00|30331.46|30331.46|30276.42|30276.42|30331.46|30331.46|30275.82|30275.82|0
1639659900000|2021-12-16 13:05:00|30277.02|30277.02|30282.19|30282.19|30287.62|30287.62|30277.02|30277.02|0
1639660200000|2021-12-16 13:10:00|30285.73|30285.73|30253.91|30253.91|30285.73|30285.73|30253.91|30253.91|0
1639660500000|2021-12-16 13:15:00|30257.45|30257.45|30257.28|30257.28|30268.29|30268.29|30249.78|30249.78|0
1639660800000|2021-12-16 13:20:00|30260.81|30260.81|30264.3|30264.3|30267.88|30267.88|30250.21|30250.21|0
1639661100000|2021-12-16 13:25:00|30267.84|30267.84|30259.52|30259.52|30290.73|30290.73|30258.91|30258.91|0
1639661400000|2021-12-16 13:30:00|30263.05|30263.05|30230.58|30230.58|30263.05|30263.05|30230.58|30230.58|0
1639661700000|2021-12-16 13:35:00|30237.65|30237.65|30266.53|30266.53|30266.53|30266.53|30236.45|30236.45|0
1639662000000|2021-12-16 13:40:00|30270.07|30270.07|30266.94|30266.94|30284.62|30284.62|30263.41|30263.41|0
1639662300000|2021-12-16 13:45:00|30270.48|30270.48|30253.77|30253.77|30274.01|30274.01|30246.7|30246.7|0
1639662600000|2021-12-16 13:50:00|30254.01|30254.01|30213.52|30213.52|30254.01|30254.01|30213.52|30213.52|0
1639662900000|2021-12-16 13:55:00|30217.05|30217.05|30240.31|30240.31|30240.31|30240.31|30205.25|30205.25|0
1639663200000|2021-12-16 14:00:00|30236.77|30236.77|30243|30243|30253.6|30253.6|30210.18|30210.18|0
1639663500000|2021-12-16 14:05:00|30239.47|30239.47|30277.75|30277.75|30281.05|30281.05|30239.47|30239.47|0
1639663800000|2021-12-16 14:10:00|30274.22|30274.22|30274.19|30274.19|30288.12|30288.12|30255.7|30255.7|0
1639664100000|2021-12-16 14:15:00|30270.66|30270.66|30257.47|30257.47|30270.66|30270.66|30243.16|30243.16|0
1639664400000|2021-12-16 14:20:00|30253.93|30253.93|30301.09|30301.09|30321.89|30321.89|30249.58|30249.58|0
1639664700000|2021-12-16 14:25:00|30297.55|30297.55|30315.73|30315.73|30315.73|30315.73|30278.65|30278.65|0
1639665000000|2021-12-16 14:30:00|30322.8|30322.8|30360|30360|30360.24|30360.24|30298.05|30298.05|0
1639665300000|2021-12-16 14:35:00|30360.41|30360.41|30344.89|30344.89|30371.02|30371.02|30319.91|30319.91|0
1639665600000|2021-12-16 14:40:00|30341.36|30341.36|30359.63|30359.63|30367.3|30367.3|30321.88|30321.88|0
1639665900000|2021-12-16 14:45:00|30370.24|30370.24|30355.67|30355.67|30370.24|30370.24|30321.16|30321.16|0
1639666200000|2021-12-16 14:50:00|30355.43|30355.43|30343.57|30343.57|30355.43|30355.43|30333.98|30333.98|0
1639666500000|2021-12-16 14:55:00|30347.1|30347.1|30362.95|30362.95|30370.62|30370.62|30339.65|30339.65|0
1639666800000|2021-12-16 15:00:00|30364.76|30364.76|30369.95|30369.95|30372.29|30372.29|30343.41|30343.41|0
1639667100000|2021-12-16 15:05:00|30369.35|30369.35|30364.71|30364.71|30376.64|30376.64|30363.1|30363.1|0
1639667400000|2021-12-16 15:10:00|30364.47|30364.47|30394.2|30394.2|30403.96|30403.96|30360.94|30360.94|0
1639667700000|2021-12-16 15:15:00|30397.73|30397.73|30403.36|30403.36|30408.33|30408.33|30394.67|30394.67|0
1639668000000|2021-12-16 15:20:00|30402.76|30402.76|30407.3|30407.3|30410.84|30410.84|30385.08|30385.08|0
1639668300000|2021-12-16 15:25:00|30403.77|30403.77|30424.71|30424.71|30435.32|30435.32|30396.7|30396.7|0
1639668600000|2021-12-16 15:30:00|30425.12|30425.12|30452.9|30452.9|30473.6|30473.6|30425.12|30425.12|0
1639668900000|2021-12-16 15:35:00|30456.43|30456.43|30483.86|30483.86|30498.36|30498.36|30449.96|30449.96|0
1639669200000|2021-12-16 15:40:00|30484.46|30484.46|30473.42|30473.42|30499.66|30499.66|30469.89|30469.89|0
1639669500000|2021-12-16 15:45:00|30476.95|30476.95|30478.2|30478.2|30491.74|30491.74|30465.62|30465.62|0
1639669800000|2021-12-16 15:50:00|30481.73|30481.73|30468.92|30468.92|30487.19|30487.19|30454.78|30454.78|0
1639670100000|2021-12-16 15:55:00|30475.99|30475.99|30525.16|30525.16|30525.16|30525.16|30475.99|30475.99|0
1639670400000|2021-12-16 16:00:00|30528.7|30528.7|30539.66|30539.66|30557.34|30557.34|30513.96|30513.96|0
1639670700000|2021-12-16 16:05:00|30540.26|30540.26|30586.63|30586.63|30594.11|30594.11|30539.66|30539.66|0
1639671000000|2021-12-16 16:10:00|30590.16|30590.16|30574.82|30574.82|30593.1|30593.1|30568.35|30568.35|0
1639671300000|2021-12-16 16:15:00|30578.35|30578.35|30556.38|30556.38|30585.67|30585.67|30556.38|30556.38|0
1639671600000|2021-12-16 16:20:00|30559.91|30559.91|30541.88|30541.88|30567.22|30567.22|30534.81|30534.81|0
1639671900000|2021-12-16 16:25:00|30541.64|30541.64|30538.75|30538.75|30579.85|30579.85|30531.68|30531.68|0
1639728900000|2021-12-17 08:15:00|30395.13|30395.13|30397|30397|30420.19|30420.19|30388.79|30388.79|0
1639729200000|2021-12-17 08:20:00|30397.41|30397.41|30418.01|30418.01|30421.55|30421.55|30393.56|30393.56|0
1639729500000|2021-12-17 08:25:00|30428.62|30428.62|30403.99|30403.99|30428.62|30428.62|30399.33|30399.33|0
1639729800000|2021-12-17 08:30:00|30407.53|30407.53|30408.13|30408.13|30415.2|30415.2|30400.46|30400.46|0
1639730100000|2021-12-17 08:35:00|30415.2|30415.2|30413.49|30413.49|30437.2|30437.2|30399.23|30399.23|0
1639730400000|2021-12-17 08:40:00|30414.09|30414.09|30368.67|30368.67|30428.83|30428.83|30366.87|30366.87|0
1639730700000|2021-12-17 08:45:00|30367.47|30367.47|30371.98|30371.98|30379.05|30379.05|30356.35|30356.35|0
1639731000000|2021-12-17 08:50:00|30370.78|30370.78|30383.07|30383.07|30383.07|30383.07|30356.64|30356.64|0
1639731300000|2021-12-17 08:55:00|30386.61|30386.61|30386.3|30386.3|30407.02|30407.02|30374.2|30374.2|0
1639731600000|2021-12-17 09:00:00|30385.7|30385.7|30329.11|30329.11|30385.7|30385.7|30328.51|30328.51|0
1639731900000|2021-12-17 09:05:00|30322.04|30322.04|30312.08|30312.08|30325.57|30325.57|30287.57|30287.57|0
1639732200000|2021-12-17 09:10:00|30308.54|30308.54|30260.31|30260.31|30308.54|30308.54|30252.1|30252.1|0
1639732500000|2021-12-17 09:15:00|30259.7|30259.7|30281.1|30281.1|30281.1|30281.1|30219.81|30219.81|0
1639732800000|2021-12-17 09:20:00|30284.64|30284.64|30309.98|30309.98|30321.18|30321.18|30272.9|30272.9|0
1639733100000|2021-12-17 09:25:00|30313.51|30313.51|30318.5|30318.5|30325.49|30325.49|30309.55|30309.55|0
1639733400000|2021-12-17 09:30:00|30322.03|30322.03|30297.04|30297.04|30322.03|30322.03|30285.53|30285.53|0
1639733700000|2021-12-17 09:35:00|30297.64|30297.64|30279.44|30279.44|30297.64|30297.64|30276.43|30276.43|0
1639734000000|2021-12-17 09:40:00|30275.9|30275.9|30243.92|30243.92|30279.2|30279.2|30239.56|30239.56|0
1639734300000|2021-12-17 09:45:00|30240.38|30240.38|30286.89|30286.89|30293.96|30293.96|30237.64|30237.64|0
1639734600000|2021-12-17 09:50:00|30286.29|30286.29|30323.39|30323.39|30332.79|30332.79|30286.29|30286.29|0
1639734900000|2021-12-17 09:55:00|30319.85|30319.85|30330.46|30330.46|30344.6|30344.6|30319.85|30319.85|0
1639735200000|2021-12-17 10:00:00|30333.99|30333.99|30352.27|30352.27|30370.76|30370.76|30330.46|30330.46|0
1639735500000|2021-12-17 10:05:00|30359.34|30359.34|30360.45|30360.45|30402.84|30402.84|30349.14|30349.14|0
1639736100000|2021-12-17 10:15:00|30362.5|30362.5|30311.75|30311.75|30362.5|30362.5|30272.48|30272.48|0
1639736400000|2021-12-17 10:20:00|30315.28|30315.28|30299.17|30299.17|30319.98|30319.98|30291.74|30291.74|0
1639736700000|2021-12-17 10:25:00|30309.77|30309.77|30301.57|30301.57|30320.79|30320.79|30295.75|30295.75|0
1639737000000|2021-12-17 10:30:00|30305.11|30305.11|30317.81|30317.81|30318.41|30318.41|30297.79|30297.79|0
1639737300000|2021-12-17 10:35:00|30314.27|30314.27|30316.31|30316.31|30316.31|30316.31|30290.97|30290.97|0
1639737600000|2021-12-17 10:40:00|30316.91|30316.91|30294.79|30294.79|30323.96|30323.96|30284.19|30284.19|0
1639737900000|2021-12-17 10:45:00|30287.72|30287.72|30300.49|30300.49|30300.9|30300.9|30273.34|30273.34|0
1639738200000|2021-12-17 10:50:00|30301.72|30301.72|30331.01|30331.01|30334.79|30334.79|30294.24|30294.24|0
1639738500000|2021-12-17 10:55:00|30330.6|30330.6|30374.85|30374.85|30391.23|30391.23|30330.6|30330.6|0
1639738800000|2021-12-17 11:00:00|30373.65|30373.65|30323.78|30323.78|30378.8|30378.8|30307.58|30307.58|0
1639739100000|2021-12-17 11:05:00|30320.25|30320.25|30329.53|30329.53|30339.78|30339.78|30313.66|30313.66|0
1639739400000|2021-12-17 11:10:00|30340.13|30340.13|30326.74|30326.74|30352.95|30352.95|30326.74|30326.74|0
1639739700000|2021-12-17 11:15:00|30326.26|30326.26|30353.21|30353.21|30353.21|30353.21|30326.01|30326.01|0
1639740000000|2021-12-17 11:20:00|30353.81|30353.81|30374.54|30374.54|30375.14|30375.14|30332.36|30332.36|0
1639740300000|2021-12-17 11:25:00|30378.07|30378.07|30418.86|30418.86|30422.39|30422.39|30378.07|30378.07|0
1639740600000|2021-12-17 11:30:00|30422.39|30422.39|30382.03|30382.03|30422.39|30422.39|30382.03|30382.03|0
1639740900000|2021-12-17 11:35:00|30385.56|30385.56|30388.32|30388.32|30391.86|30391.86|30381.79|30381.79|0
1639741200000|2021-12-17 11:40:00|30388.08|30388.08|30385.75|30385.75|30408.79|30408.79|30385.75|30385.75|0
1639741500000|2021-12-17 11:45:00|30382.22|30382.22|30387.68|30387.68|30394.75|30394.75|30374.55|30374.55|0
1639741800000|2021-12-17 11:50:00|30394.75|30394.75|30395.01|30395.01|30398.88|30398.88|30394.34|30394.34|0
1639742100000|2021-12-17 11:55:00|30391.48|30391.48|30395.01|30395.01|30395.58|30395.58|30384.41|30384.41|0
1639742400000|2021-12-17 12:00:00|30395.42|30395.42|30406.27|30406.27|30411.42|30411.42|30393.69|30393.69|0
1639742700000|2021-12-17 12:05:00|30407.47|30407.47|30393.94|30393.94|30408.68|30408.68|30392.73|30392.73|0
1639743000000|2021-12-17 12:10:00|30395.14|30395.14|30374.38|30374.38|30395.74|30395.74|30373.9|30373.9|0
1639743300000|2021-12-17 12:15:00|30367.31|30367.31|30380.05|30380.05|30380.05|30380.05|30344.1|30344.1|0
1639743600000|2021-12-17 12:20:00|30380.46|30380.46|30375.61|30375.61|30392.27|30392.27|30371.06|30371.06|0
1639743900000|2021-12-17 12:25:00|30379.55|30379.55|30372.07|30372.07|30379.96|30379.96|30368.54|30368.54|0
1639744200000|2021-12-17 12:30:00|30375.61|30375.61|30351.46|30351.46|30383.69|30383.69|30347.93|30347.93|0
1639744500000|2021-12-17 12:35:00|30358.53|30358.53|30352.23|30352.23|30369.74|30369.74|30351.63|30351.63|0
1639744800000|2021-12-17 12:40:00|30348.7|30348.7|30365.36|30365.36|30372.43|30372.43|30348.7|30348.7|0
1639745100000|2021-12-17 12:45:00|30365.61|30365.61|30357.21|30357.21|30372.68|30372.68|30353.67|30353.67|0
1639745400000|2021-12-17 12:50:00|30356.01|30356.01|30321.76|30321.76|30356.01|30356.01|30321.76|30321.76|0
1639745700000|2021-12-17 12:55:00|30318.82|30318.82|30319.23|30319.23|30334.46|30334.46|30318.82|30318.82|0
1639746000000|2021-12-17 13:00:00|30322.77|30322.77|30330.85|30330.85|30337.92|30337.92|30319.23|30319.23|0
1639746300000|2021-12-17 13:05:00|30331.33|30331.33|30294.9|30294.9|30331.33|30331.33|30284.29|30284.29|0
1639746600000|2021-12-17 13:10:00|30295.5|30295.5|30335.34|30335.34|30338.88|30338.88|30295.5|30295.5|0
1639746900000|2021-12-17 13:15:00|30331.81|30331.81|30337.43|30337.43|30337.43|30337.43|30322.69|30322.69|0
1639747200000|2021-12-17 13:20:00|30330.36|30330.36|30350.3|30350.3|30350.3|30350.3|30323.29|30323.29|0
1639747500000|2021-12-17 13:25:00|30350.78|30350.78|30358.34|30358.34|30374.69|30374.69|30350.78|30350.78|0
1639747800000|2021-12-17 13:30:00|30362.47|30362.47|30380.63|30380.63|30382.96|30382.96|30359.35|30359.35|0
1639748100000|2021-12-17 13:35:00|30380.03|30380.03|30406.21|30406.21|30406.21|30406.21|30376.49|30376.49|0
1639748400000|2021-12-17 13:40:00|30409.75|30409.75|30412.87|30412.87|30422.88|30422.88|30402.68|30402.68|0
1639748700000|2021-12-17 13:45:00|30419.94|30419.94|30430.36|30430.36|30445.7|30445.7|30412.27|30412.27|0
1639749000000|2021-12-17 13:50:00|30423.29|30423.29|30400.79|30400.79|30430.11|30430.11|30398.07|30398.07|0
1639749300000|2021-12-17 13:55:00|30400.19|30400.19|30415.1|30415.1|30416.99|30416.99|30396.65|30396.65|0
1639749600000|2021-12-17 14:00:00|30414.69|30414.69|30404.68|30404.68|30424.69|30424.69|30404.68|30404.68|0
1639749900000|2021-12-17 14:05:00|30404.08|30404.08|30383.52|30383.52|30404.73|30404.73|30382.27|30382.27|0
1639750200000|2021-12-17 14:10:00|30383.11|30383.11|30371.72|30371.72|30388.79|30388.79|30371.12|30371.12|0
1639750500000|2021-12-17 14:15:00|30371.31|30371.31|30387.47|30387.47|30387.47|30387.47|30367.77|30367.77|0
1639750800000|2021-12-17 14:20:00|30387.95|30387.95|30417.65|30417.65|30417.65|30417.65|30387.76|30387.76|0
1639751100000|2021-12-17 14:25:00|30414.12|30414.12|30366.15|30366.15|30414.12|30414.12|30357.63|30357.63|0
1639751400000|2021-12-17 14:30:00|30366.56|30366.56|30425.21|30425.21|30425.21|30425.21|30345.35|30345.35|0
1639751700000|2021-12-17 14:35:00|30421.68|30421.68|30416.03|30416.03|30432.28|30432.28|30390.58|30390.58|0
1639752000000|2021-12-17 14:40:00|30423.1|30423.1|30420.28|30420.28|30448.44|30448.44|30413.45|30413.45|0
1639752300000|2021-12-17 14:45:00|30416.74|30416.74|30428.09|30428.09|30428.09|30428.09|30400.75|30400.75|0
1639752600000|2021-12-17 14:50:00|30428.57|30428.57|30421.43|30421.43|30459.3|30459.3|30421.43|30421.43|0
1639752900000|2021-12-17 14:55:00|30417.89|30417.89|30434.25|30434.25|30434.25|30434.25|30410.17|30410.17|0
1639753200000|2021-12-17 15:00:00|30430.72|30430.72|30447.61|30447.61|30469.47|30469.47|30430.72|30430.72|0
1639753500000|2021-12-17 15:05:00|30447.01|30447.01|30427.09|30427.09|30447.01|30447.01|30407.71|30407.71|0
1639753800000|2021-12-17 15:10:00|30427.69|30427.69|30416.27|30416.27|30439.09|30439.09|30413.33|30413.33|0
1639754100000|2021-12-17 15:15:00|30409.2|30409.2|30431.04|30431.04|30434.76|30434.76|30404.46|30404.46|0
1639754400000|2021-12-17 15:20:00|30438.11|30438.11|30477.99|30477.99|30485.9|30485.9|30438.11|30438.11|0
1639754700000|2021-12-17 15:25:00|30474.46|30474.46|30505.02|30505.02|30505.02|30505.02|30472.42|30472.42|0
1639755000000|2021-12-17 15:30:00|30501.49|30501.49|30555.5|30555.5|30557.71|30557.71|30497.71|30497.71|0
1639755300000|2021-12-17 15:35:00|30556.1|30556.1|30594.78|30594.78|30594.78|30594.78|30547.83|30547.83|0
1639755600000|2021-12-17 15:40:00|30591.24|30591.24|30613.1|30613.1|30624.07|30624.07|30587.71|30587.71|0
1639755900000|2021-12-17 15:45:00|30612.5|30612.5|30624.09|30624.09|30645.11|30645.11|30612.5|30612.5|0
1639756200000|2021-12-17 15:50:00|30622.89|30622.89|30600.24|30600.24|30624.74|30624.74|30600.24|30600.24|0
1639756500000|2021-12-17 15:55:00|30599.64|30599.64|30614.72|30614.72|30633.19|30633.19|30595.7|30595.7|0
1639756800000|2021-12-17 16:00:00|30618.26|30618.26|30636.7|30636.7|30654.98|30654.98|30618.26|30618.26|0
1639757100000|2021-12-17 16:05:00|30637.3|30637.3|30670.97|30670.97|30684.7|30684.7|30637.3|30637.3|0
1639757400000|2021-12-17 16:10:00|30674.51|30674.51|30674.71|30674.71|30681.82|30681.82|30665.2|30665.2|0
1639757700000|2021-12-17 16:15:00|30667.64|30667.64|30671.02|30671.02|30674.71|30674.71|30657.05|30657.05|0
1639758000000|2021-12-17 16:20:00|30663.95|30663.95|30665.89|30665.89|30673.2|30673.2|30646.05|30646.05|0
1639758300000|2021-12-17 16:25:00|30666.49|30666.49|30674.5|30674.5|30674.5|30674.5|30610.46|30610.46|0
1639988100000|2021-12-20 08:15:00|30000.63|30000.63|30127.57|30127.57|30158.57|30158.57|30000.63|30000.63|0
1639988400000|2021-12-20 08:20:00|30134.64|30134.64|30093.2|30093.2|30150.79|30150.79|30015.59|30015.59|0
1639988700000|2021-12-20 08:25:00|30086.13|30086.13|30142.59|30142.59|30149.66|30149.66|30086.13|30086.13|0
1639989000000|2021-12-20 08:30:00|30135.52|30135.52|30103.87|30103.87|30137.85|30137.85|30054.21|30054.21|0
1639989300000|2021-12-20 08:35:00|30100.34|30100.34|30053.42|30053.42|30129.6|30129.6|30053.42|30053.42|0
1639989600000|2021-12-20 08:40:00|30049.88|30049.88|30082.51|30082.51|30083.4|30083.4|30037.86|30037.86|0
1639989900000|2021-12-20 08:45:00|30071.9|30071.9|30039.26|30039.26|30071.9|30071.9|30018.06|30018.06|0
1639990200000|2021-12-20 08:50:00|30046.33|30046.33|30048.07|30048.07|30073.6|30073.6|30029.98|30029.98|0
1639990500000|2021-12-20 08:55:00|30055.14|30055.14|30126.72|30126.72|30126.72|30126.72|30048.07|30048.07|0
1639990800000|2021-12-20 09:00:00|30137.33|30137.33|30056.5|30056.5|30137.33|30137.33|30034.69|30034.69|0
1639991100000|2021-12-20 09:05:00|30049.43|30049.43|30028.67|30028.67|30052.32|30052.32|30018.07|30018.07|0
1639991400000|2021-12-20 09:10:00|30025.14|30025.14|30017.58|30017.58|30036.46|30036.46|29999.6|29999.6|0
1639991700000|2021-12-20 09:15:00|30018.18|30018.18|29998.35|29998.35|30028.79|30028.79|29991.03|29991.03|0
1639992000000|2021-12-20 09:20:00|29998.76|29998.76|29991.8|29991.8|29998.76|29998.76|29957.37|29957.37|0
1639992300000|2021-12-20 09:25:00|29995.34|29995.34|30045.07|30045.07|30048.61|30048.61|29995.34|29995.34|0
1639992600000|2021-12-20 09:30:00|30048.61|30048.61|30127.58|30127.58|30149.39|30149.39|30048.61|30048.61|0
1639992900000|2021-12-20 09:35:00|30138.19|30138.19|30179.89|30179.89|30196.56|30196.56|30126.98|30126.98|0
1639993200000|2021-12-20 09:40:00|30176.36|30176.36|30200.88|30200.88|30200.88|30200.88|30161.4|30161.4|0
1639993500000|2021-12-20 09:45:00|30197.35|30197.35|30215.27|30215.27|30215.27|30215.27|30172|30172|0
1639993800000|2021-12-20 09:50:00|30208.2|30208.2|30227.24|30227.24|30234.55|30234.55|30203.53|30203.53|0
1639994100000|2021-12-20 09:55:00|30248.45|30248.45|30281.11|30281.11|30281.11|30281.11|30241.38|30241.38|0
1639994400000|2021-12-20 10:00:00|30284.64|30284.64|30291.29|30291.29|30312.5|30312.5|30276.07|30276.07|0
1639994700000|2021-12-20 10:05:00|30290.69|30290.69|30338.86|30338.86|30349.46|30349.46|30290.69|30290.69|0
1639995000000|2021-12-20 10:10:00|30335.33|30335.33|30367.59|30367.59|30371.13|30371.13|30332.8|30332.8|0
1639995300000|2021-12-20 10:15:00|30368.19|30368.19|30382.93|30382.93|30382.93|30382.93|30342.25|30342.25|0
1639995600000|2021-12-20 10:20:00|30383.53|30383.53|30382.33|30382.33|30393.54|30393.54|30366.99|30366.99|0
1639995900000|2021-12-20 10:25:00|30381.73|30381.73|30416.41|30416.41|30432.55|30432.55|30381.73|30381.73|0
1639996200000|2021-12-20 10:30:00|30412.88|30412.88|30369.45|30369.45|30427.26|30427.26|30369.45|30369.45|0
1639996500000|2021-12-20 10:35:00|30376.52|30376.52|30397.19|30397.19|30397.19|30397.19|30376.52|30376.52|0
1639996800000|2021-12-20 10:40:00|30400.73|30400.73|30412.16|30412.16|30415.35|30415.35|30390.12|30390.12|0
1639997100000|2021-12-20 10:45:00|30404.49|30404.49|30433.37|30433.37|30433.97|30433.97|30404.49|30404.49|0
1639997400000|2021-12-20 10:50:00|30433.97|30433.97|30425.29|30425.29|30433.97|30433.97|30389.15|30389.15|0
1639997700000|2021-12-20 10:55:00|30421.76|30421.76|30444.99|30444.99|30444.99|30444.99|30421.76|30421.76|0
1639998000000|2021-12-20 11:00:00|30452.06|30452.06|30425.63|30425.63|30452.06|30452.06|30425.63|30425.63|0
1639998300000|2021-12-20 11:05:00|30422.09|30422.09|30457.22|30457.22|30457.22|30457.22|30414.2|30414.2|0
1639998600000|2021-12-20 11:10:00|30453.69|30453.69|30456.27|30456.27|30480.04|30480.04|30448.23|30448.23|0
1639998900000|2021-12-20 11:15:00|30452.73|30452.73|30472.52|30472.52|30476.05|30476.05|30432.84|30432.84|0
1639999200000|2021-12-20 11:20:00|30468.99|30468.99|30465.26|30465.26|30488.87|30488.87|30465.26|30465.26|0
1639999500000|2021-12-20 11:25:00|30468.79|30468.79|30465.04|30465.04|30472.11|30472.11|30442.63|30442.63|0
1639999800000|2021-12-20 11:30:00|30461.51|30461.51|30442.06|30442.06|30475.07|30475.07|30442.06|30442.06|0
1640000100000|2021-12-20 11:35:00|30434.99|30434.99|30404.51|30404.51|30438.52|30438.52|30398.26|30398.26|0
1640000400000|2021-12-20 11:40:00|30403.31|30403.31|30388.66|30388.66|30410.38|30410.38|30385.12|30385.12|0
1640000700000|2021-12-20 11:45:00|30392.19|30392.19|30428.21|30428.21|30441.75|30441.75|30392.19|30392.19|0
1640001000000|2021-12-20 11:50:00|30424.68|30424.68|30428.21|30428.21|30428.21|30428.21|30417.61|30417.61|0
1640001300000|2021-12-20 11:55:00|30427.61|30427.61|30438.06|30438.06|30447.69|30447.69|30420.54|30420.54|0
1640001600000|2021-12-20 12:00:00|30441.59|30441.59|30453.4|30453.4|30456.93|30456.93|30441.59|30441.59|0
1640001900000|2021-12-20 12:05:00|30449.86|30449.86|30423|30423|30449.86|30449.86|30421.17|30421.17|0
1640002200000|2021-12-20 12:10:00|30422.4|30422.4|30433.42|30433.42|30433.42|30433.42|30408.67|30408.67|0
1640002500000|2021-12-20 12:15:00|30429.88|30429.88|30379.79|30379.79|30429.88|30429.88|30367.99|30367.99|0
1640002800000|2021-12-20 12:20:00|30390.4|30390.4|30399.94|30399.94|30399.94|30399.94|30383.08|30383.08|0
1640003100000|2021-12-20 12:25:00|30396.4|30396.4|30389.94|30389.94|30396.4|30396.4|30367.52|30367.52|0
1640003400000|2021-12-20 12:30:00|30389.53|30389.53|30390.29|30390.29|30412.71|30412.71|30389.53|30389.53|0
1640003700000|2021-12-20 12:35:00|30389.69|30389.69|30398.39|30398.39|30405.94|30405.94|30381.19|30381.19|0
1640004000000|2021-12-20 12:40:00|30401.92|30401.92|30398.74|30398.74|30414.74|30414.74|30398.74|30398.74|0
1640004300000|2021-12-20 12:45:00|30398.99|30398.99|30393|30393|30400.79|30400.79|30361.19|30361.19|0
1640004600000|2021-12-20 12:50:00|30393.6|30393.6|30395.55|30395.55|30414.81|30414.81|30392.01|30392.01|0
1640004900000|2021-12-20 12:55:00|30399.08|30399.08|30403.54|30403.54|30417.27|30417.27|30399.08|30399.08|0
1640005200000|2021-12-20 13:00:00|30404.14|30404.14|30419.4|30419.4|30423.66|30423.66|30402.46|30402.46|0
1640005500000|2021-12-20 13:05:00|30415.87|30415.87|30404.66|30404.66|30422.94|30422.94|30400.53|30400.53|0
1640005800000|2021-12-20 13:10:00|30405.26|30405.26|30409.4|30409.4|30416.47|30416.47|30400.12|30400.12|0
1640006100000|2021-12-20 13:15:00|30412.93|30412.93|30396.99|30396.99|30412.93|30412.93|30384.66|30384.66|0
1640006400000|2021-12-20 13:20:00|30395.79|30395.79|30398.73|30398.73|30419.93|30419.93|30395.55|30395.55|0
1640006700000|2021-12-20 13:25:00|30398.12|30398.12|30439|30439|30439|30439|30398.12|30398.12|0
1640007000000|2021-12-20 13:30:00|30439.6|30439.6|30462.01|30462.01|30462.01|30462.01|30421.33|30421.33|0
1640007300000|2021-12-20 13:35:00|30465.55|30465.55|30447.27|30447.27|30468.48|30468.48|30447.27|30447.27|0
1640007600000|2021-12-20 13:40:00|30454.34|30454.34|30453.81|30453.81|30485.62|30485.62|30453.81|30453.81|0
1640007900000|2021-12-20 13:45:00|30454.22|30454.22|30468.36|30468.36|30468.36|30468.36|30453.81|30453.81|0
1640008200000|2021-12-20 13:50:00|30471.89|30471.89|30469.15|30469.15|30483.29|30483.29|30455.01|30455.01|0
1640008500000|2021-12-20 13:55:00|30472.68|30472.68|30476.63|30476.63|30479.75|30479.75|30469.15|30469.15|0
1640008800000|2021-12-20 14:00:00|30480.16|30480.16|30502.45|30502.45|30507.19|30507.19|30460.03|30460.03|0
1640009100000|2021-12-20 14:05:00|30498.91|30498.91|30521.33|30521.33|30521.33|30521.33|30495.38|30495.38|0
1640009400000|2021-12-20 14:10:00|30524.86|30524.86|30511.13|30511.13|30524.86|30524.86|30501.73|30501.73|0
1640009700000|2021-12-20 14:15:00|30507.6|30507.6|30520.61|30520.61|30525.87|30525.87|30490.52|30490.52|0
1640010000000|2021-12-20 14:20:00|30524.15|30524.15|30535.23|30535.23|30552.9|30552.9|30524.15|30524.15|0
1640010300000|2021-12-20 14:25:00|30534.74|30534.74|30497.32|30497.32|30540.15|30540.15|30497.32|30497.32|0
1640010600000|2021-12-20 14:30:00|30491.98|30491.98|30553.93|30553.93|30553.93|30553.93|30438.55|30438.55|0
1640010900000|2021-12-20 14:35:00|30553.33|30553.33|30553.33|30553.33|30575.74|30575.74|30519.18|30519.18|0
1640011200000|2021-12-20 14:40:00|30549.8|30549.8|30512.76|30512.76|30549.8|30549.8|30492.39|30492.39|0
1640011500000|2021-12-20 14:45:00|30509.23|30509.23|30489.51|30489.51|30542.73|30542.73|30485.98|30485.98|0
1640011800000|2021-12-20 14:50:00|30500.12|30500.12|30485.71|30485.71|30523.61|30523.61|30468.03|30468.03|0
1640012100000|2021-12-20 14:55:00|30496.31|30496.31|30556.33|30556.33|30556.33|30556.33|30478.64|30478.64|0
1640012400000|2021-12-20 15:00:00|30557.53|30557.53|30547.25|30547.25|30573.1|30573.1|30532.19|30532.19|0
1640012700000|2021-12-20 15:05:00|30548.22|30548.22|30473.14|30473.14|30566.38|30566.38|30473.14|30473.14|0
1640013000000|2021-12-20 15:10:00|30480.21|30480.21|30462.69|30462.69|30492.88|30492.88|30447.79|30447.79|0
1640013300000|2021-12-20 15:15:00|30459.16|30459.16|30489.89|30489.89|30504.63|30504.63|30445.02|30445.02|0
1640013600000|2021-12-20 15:20:00|30496.96|30496.96|30504.65|30504.65|30511.7|30511.7|30481.4|30481.4|0
1640013900000|2021-12-20 15:25:00|30511.72|30511.72|30511.66|30511.66|30523.46|30523.46|30500.93|30500.93|0
1640014200000|2021-12-20 15:30:00|30515.19|30515.19|30517.4|30517.4|30520.94|30520.94|30502.66|30502.66|0
1640014500000|2021-12-20 15:35:00|30524.47|30524.47|30563.58|30563.58|30591.26|30591.26|30520.94|30520.94|0
1640014800000|2021-12-20 15:40:00|30560.04|30560.04|30568.57|30568.57|30578.2|30578.2|30554.19|30554.19|0
1640015100000|2021-12-20 15:45:00|30569.05|30569.05|30566.65|30566.65|30576.12|30576.12|30538.13|30538.13|0
1640015400000|2021-12-20 15:50:00|30570.18|30570.18|30580.66|30580.66|30592.09|30592.09|30570.18|30570.18|0
1640015700000|2021-12-20 15:55:00|30587.73|30587.73|30588.85|30588.85|30605.2|30605.2|30584.2|30584.2|0
1640016000000|2021-12-20 16:00:00|30588.61|30588.61|30619.03|30619.03|30625.69|30625.69|30588.61|30588.61|0
1640016300000|2021-12-20 16:05:00|30622.57|30622.57|30635.46|30635.46|30636.06|30636.06|30611.31|30611.31|0
1640016600000|2021-12-20 16:10:00|30634.97|30634.97|30636.18|30636.18|30636.18|30636.18|30614.37|30614.37|0
1640016900000|2021-12-20 16:15:00|30636.59|30636.59|30695.93|30695.93|30696.87|30696.87|30636.18|30636.18|0
1640017200000|2021-12-20 16:20:00|30696.53|30696.53|30684.44|30684.44|30707.14|30707.14|30663.83|30663.83|0
1640017500000|2021-12-20 16:25:00|30687.97|30687.97|30623.12|30623.12|30687.97|30687.97|30616.24|30616.24|0
1640074500000|2021-12-21 08:15:00|30842.46|30842.46|30802.44|30802.44|30842.46|30842.46|30788.82|30788.82|0
1640074800000|2021-12-21 08:20:00|30795.37|30795.37|30806.36|30806.36|30816.48|30816.48|30779.33|30779.33|0
1640075100000|2021-12-21 08:25:00|30809.9|30809.9|30723.99|30723.99|30812.83|30812.83|30720.45|30720.45|0
1640075400000|2021-12-21 08:30:00|30722.19|30722.19|30725.77|30725.77|30748.79|30748.79|30716.03|30716.03|0
1640075700000|2021-12-21 08:35:00|30724.95|30724.95|30729.5|30729.5|30736.57|30736.57|30708.29|30708.29|0
1640076000000|2021-12-21 08:40:00|30730.7|30730.7|30747.24|30747.24|30750.78|30750.78|30722.5|30722.5|0
1640076300000|2021-12-21 08:45:00|30750.78|30750.78|30713.63|30713.63|30754.31|30754.31|30713.63|30713.63|0
1640076600000|2021-12-21 08:50:00|30710.09|30710.09|30724.78|30724.78|30732.45|30732.45|30706.32|30706.32|0
1640076900000|2021-12-21 08:55:00|30728.32|30728.32|30746.23|30746.23|30749.76|30749.76|30728.32|30728.32|0
1640077200000|2021-12-21 09:00:00|30742.69|30742.69|30738.94|30738.94|30753.3|30753.3|30726.75|30726.75|0
1640077500000|2021-12-21 09:05:00|30749.54|30749.54|30770.97|30770.97|30775.11|30775.11|30738.94|30738.94|0
1640077800000|2021-12-21 09:10:00|30770.37|30770.37|30781.8|30781.8|30806.76|30806.76|30770.37|30770.37|0
1640078100000|2021-12-21 09:15:00|30783.03|30783.03|30778.65|30778.65|30784.64|30784.64|30772.59|30772.59|0
1640078400000|2021-12-21 09:20:00|30779.25|30779.25|30772.91|30772.91|30786.8|30786.8|30772.91|30772.91|0
1640078700000|2021-12-21 09:25:00|30776.44|30776.44|30800.83|30800.83|30810.47|30810.47|30776.44|30776.44|0
1640079000000|2021-12-21 09:30:00|30793.76|30793.76|30778.42|30778.42|30793.76|30793.76|30771.35|30771.35|0
1640079300000|2021-12-21 09:35:00|30771.35|30771.35|30788.4|30788.4|30799|30799|30767.81|30767.81|0
1640079600000|2021-12-21 09:40:00|30788.81|30788.81|30778.25|30778.25|30788.81|30788.81|30773.58|30773.58|0
1640079900000|2021-12-21 09:45:00|30774.71|30774.71|30738.13|30738.13|30774.71|30774.71|30732.87|30732.87|0
1640080200000|2021-12-21 09:50:00|30741.67|30741.67|30726.3|30726.3|30743.97|30743.97|30726.3|30726.3|0
1640080500000|2021-12-21 09:55:00|30722.76|30722.76|30696.03|30696.03|30733.97|30733.97|30696.03|30696.03|0
1640080800000|2021-12-21 10:00:00|30692.49|30692.49|30640.77|30640.77|30692.49|30692.49|30640.77|30640.77|0
1640081100000|2021-12-21 10:05:00|30640.36|30640.36|30674.21|30674.21|30681.28|30681.28|30637.24|30637.24|0
1640081400000|2021-12-21 10:10:00|30667.14|30667.14|30639.75|30639.75|30668.15|30668.15|30639.27|30639.27|0
1640081700000|2021-12-21 10:15:00|30646.82|30646.82|30615.37|30615.37|30648.62|30648.62|30612.67|30612.67|0
1640082000000|2021-12-21 10:20:00|30611.83|30611.83|30615.56|30615.56|30615.56|30615.56|30600.82|30600.82|0
1640082300000|2021-12-21 10:25:00|30616.16|30616.16|30590.4|30590.4|30640.3|30640.3|30590.4|30590.4|0
1640082600000|2021-12-21 10:30:00|30586.87|30586.87|30577.7|30577.7|30590.59|30590.59|30575.25|30575.25|0
1640082900000|2021-12-21 10:35:00|30574.17|30574.17|30546.15|30546.15|30578.11|30578.11|30539.08|30539.08|0
1640083200000|2021-12-21 10:40:00|30549.68|30549.68|30534.26|30534.26|30560.29|30560.29|30533.14|30533.14|0
1640083500000|2021-12-21 10:45:00|30534.51|30534.51|30535.48|30535.48|30550.95|30550.95|30508.53|30508.53|0
1640083800000|2021-12-21 10:50:00|30528.41|30528.41|30530.86|30530.86|30541.71|30541.71|30516.97|30516.97|0
1640084100000|2021-12-21 10:55:00|30537.93|30537.93|30568.62|30568.62|30568.62|30568.62|30530.86|30530.86|0
1640084400000|2021-12-21 11:00:00|30569.03|30569.03|30541.95|30541.95|30572.56|30572.56|30538.41|30538.41|0
1640084700000|2021-12-21 11:05:00|30534.88|30534.88|30549.09|30549.09|30549.5|30549.5|30534.88|30534.88|0
1640085000000|2021-12-21 11:10:00|30552.63|30552.63|30552.03|30552.03|30563.23|30563.23|30552.03|30552.03|0
1640085300000|2021-12-21 11:15:00|30555.56|30555.56|30553.64|30553.64|30560.71|30560.71|30539.09|30539.09|0
1640085600000|2021-12-21 11:20:00|30557.17|30557.17|30568.86|30568.86|30575.69|30575.69|30553.64|30553.64|0
1640085900000|2021-12-21 11:25:00|30572.4|30572.4|30625.09|30625.09|30625.09|30625.09|30568.86|30568.86|0
1640086200000|2021-12-21 11:30:00|30625.57|30625.57|30645.56|30645.56|30645.56|30645.56|30625.57|30625.57|0
1640086500000|2021-12-21 11:35:00|30646.16|30646.16|30643.04|30643.04|30653.23|30653.23|30642.63|30642.63|0
1640086800000|2021-12-21 11:40:00|30642.79|30642.79|30616.61|30616.61|30642.79|30642.79|30598.93|30598.93|0
1640087100000|2021-12-21 11:45:00|30609.54|30609.54|30610.38|30610.38|30620.74|30620.74|30609.54|30609.54|0
1640087400000|2021-12-21 11:50:00|30606.84|30606.84|30634.64|30634.64|30634.64|30634.64|30606.84|30606.84|0
1640087700000|2021-12-21 11:55:00|30638.17|30638.17|30625.77|30625.77|30638.17|30638.17|30625.77|30625.77|0
1640088000000|2021-12-21 12:00:00|30622.23|30622.23|30645.65|30645.65|30645.65|30645.65|30621.82|30621.82|0
1640088300000|2021-12-21 12:05:00|30649.19|30649.19|30647.27|30647.27|30657.23|30657.23|30643.74|30643.74|0
1640088600000|2021-12-21 12:10:00|30650.81|30650.81|30658.48|30658.48|30662.01|30662.01|30650.81|30650.81|0
1640088900000|2021-12-21 12:15:00|30654.94|30654.94|30655.57|30655.57|30655.57|30655.57|30641.43|30641.43|0
1640089200000|2021-12-21 12:20:00|30648.5|30648.5|30674.26|30674.26|30674.26|30674.26|30648.5|30648.5|0
1640089500000|2021-12-21 12:25:00|30674.86|30674.86|30683.35|30683.35|30686.88|30686.88|30671.32|30671.32|0
1640089800000|2021-12-21 12:30:00|30690.42|30690.42|30698.5|30698.5|30701.21|30701.21|30689.6|30689.6|0
1640090100000|2021-12-21 12:35:00|30694.96|30694.96|30692.34|30692.34|30694.96|30694.96|30669.74|30669.74|0
1640090400000|2021-12-21 12:40:00|30692.1|30692.1|30683.66|30683.66|30695.63|30695.63|30679.88|30679.88|0
1640090700000|2021-12-21 12:45:00|30687.19|30687.19|30679.61|30679.61|30696.59|30696.59|30678.32|30678.32|0
1640091000000|2021-12-21 12:50:00|30672.54|30672.54|30676.08|30676.08|30687.28|30687.28|30672.54|30672.54|0
1640091300000|2021-12-21 12:55:00|30686.68|30686.68|30685.29|30685.29|30693.75|30693.75|30678.22|30678.22|0
1640091600000|2021-12-21 13:00:00|30678.22|30678.22|30670.74|30670.74|30678.22|30678.22|30660.55|30660.55|0
1640091900000|2021-12-21 13:05:00|30671.34|30671.34|30654.51|30654.51|30671.34|30671.34|30654.34|30654.34|0
1640092200000|2021-12-21 13:10:00|30658.04|30658.04|30657.63|30657.63|30658.04|30658.04|30650.97|30650.97|0
1640092500000|2021-12-21 13:15:00|30658.23|30658.23|30659.84|30659.84|30673.98|30673.98|30658.23|30658.23|0
1640092800000|2021-12-21 13:20:00|30656.31|30656.31|30652.17|30652.17|30656.31|30656.31|30648.64|30648.64|0
1640093100000|2021-12-21 13:25:00|30655.71|30655.71|30685|30685|30691.47|30691.47|30652.17|30652.17|0
1640093400000|2021-12-21 13:30:00|30681.46|30681.46|30684.78|30684.78|30685|30685|30670.26|30670.26|0
1640093700000|2021-12-21 13:35:00|30677.71|30677.71|30687|30687|30691.85|30691.85|30677.71|30677.71|0
1640094000000|2021-12-21 13:40:00|30683.47|30683.47|30671.42|30671.42|30683.47|30683.47|30664.35|30664.35|0
1640094300000|2021-12-21 13:45:00|30667.88|30667.88|30684.35|30684.35|30684.35|30684.35|30656.68|30656.68|0
1640094600000|2021-12-21 13:50:00|30687.89|30687.89|30699.7|30699.7|30699.7|30699.7|30687.89|30687.89|0
1640094900000|2021-12-21 13:55:00|30703.23|30703.23|30707.66|30707.66|30718.26|30718.26|30696.16|30696.16|0
1640095200000|2021-12-21 14:00:00|30711.19|30711.19|30707.85|30707.85|30715.33|30715.33|30706.84|30706.84|0
1640095500000|2021-12-21 14:05:00|30708.45|30708.45|30715.92|30715.92|30717.12|30717.12|30704.73|30704.73|0
1640095800000|2021-12-21 14:10:00|30715.1|30715.1|30700.59|30700.59|30715.1|30715.1|30698.28|30698.28|0
1640096100000|2021-12-21 14:15:00|30701.41|30701.41|30699.49|30699.49|30712.01|30712.01|30699.49|30699.49|0
1640096400000|2021-12-21 14:20:00|30695.95|30695.95|30695.16|30695.16|30716.97|30716.97|30695.16|30695.16|0
1640096700000|2021-12-21 14:25:00|30698.69|30698.69|30688.83|30688.83|30699.44|30699.44|30687.03|30687.03|0
1640097000000|2021-12-21 14:30:00|30692.37|30692.37|30731.38|30731.38|30741.98|30741.98|30692.37|30692.37|0
1640097300000|2021-12-21 14:35:00|30734.91|30734.91|30759.47|30759.47|30778.56|30778.56|30734.91|30734.91|0
1640097600000|2021-12-21 14:40:00|30755.93|30755.93|30766.92|30766.92|30770.93|30770.93|30740.35|30740.35|0
1640097900000|2021-12-21 14:45:00|30765.69|30765.69|30777.35|30777.35|30806.23|30806.23|30754.29|30754.29|0
1640098200000|2021-12-21 14:50:00|30784.42|30784.42|30814.59|30814.59|30815.79|30815.79|30781.01|30781.01|0
1640098500000|2021-12-21 14:55:00|30825.19|30825.19|30817.43|30817.43|30827.21|30827.21|30804.8|30804.8|0
1640098800000|2021-12-21 15:00:00|30820.96|30820.96|30813.89|30813.89|30828.03|30828.03|30796.22|30796.22|0
1640099100000|2021-12-21 15:05:00|30814.49|30814.49|30803.39|30803.39|30814.74|30814.74|30773.9|30773.9|0
1640099400000|2021-12-21 15:10:00|30810.46|30810.46|30813.15|30813.15|30813.75|30813.75|30792.54|30792.54|0
1640099700000|2021-12-21 15:15:00|30813.75|30813.75|30818.78|30818.78|30818.78|30818.78|30798.89|30798.89|0
1640100000000|2021-12-21 15:20:00|30822.31|30822.31|30818.94|30818.94|30834.93|30834.93|30818.94|30818.94|0
1640100300000|2021-12-21 15:25:00|30818.34|30818.34|30828.89|30828.89|30846.33|30846.33|30814.75|30814.75|0
1640100600000|2021-12-21 15:30:00|30829.49|30829.49|30848.18|30848.18|30866.34|30866.34|30829.49|30829.49|0
1640100900000|2021-12-21 15:35:00|30855.25|30855.25|30864.36|30864.36|30872.44|30872.44|30854.77|30854.77|0
1640101200000|2021-12-21 15:40:00|30860.82|30860.82|30847.36|30847.36|30875.45|30875.45|30846.76|30846.76|0
1640101500000|2021-12-21 15:45:00|30843.83|30843.83|30843.47|30843.47|30843.83|30843.83|30828.73|30828.73|0
1640101800000|2021-12-21 15:50:00|30847|30847|30847.82|30847.82|30866.1|30866.1|30847|30847|0
1640102100000|2021-12-21 15:55:00|30844.29|30844.29|30838.18|30838.18|30851.79|30851.79|30833.87|30833.87|0
1640102400000|2021-12-21 16:00:00|30841.72|30841.72|30852.41|30852.41|30859.48|30859.48|30838.18|30838.18|0
1640102700000|2021-12-21 16:05:00|30855.94|30855.94|30850.08|30850.08|30859.48|30859.48|30842.4|30842.4|0
1640103000000|2021-12-21 16:10:00|30849.67|30849.67|30849.42|30849.42|30860.03|30860.03|30845.53|30845.53|0
1640103300000|2021-12-21 16:15:00|30845.89|30845.89|30853.63|30853.63|30853.63|30853.63|30827.61|30827.61|0
1640103600000|2021-12-21 16:20:00|30850.1|30850.1|30827.33|30827.33|30850.1|30850.1|30819.66|30819.66|0
1640103900000|2021-12-21 16:25:00|30823.79|30823.79|30855.44|30855.44|30855.44|30855.44|30823.38|30823.38|0
1640160900000|2021-12-22 08:15:00|30865.96|30865.96|30891.09|30891.09|30895.44|30895.44|30865.96|30865.96|0
1640161200000|2021-12-22 08:20:00|30887.55|30887.55|30904.92|30904.92|30917.25|30917.25|30868.68|30868.68|0
1640161500000|2021-12-22 08:25:00|30897.85|30897.85|30928.94|30928.94|30936.01|30936.01|30888.44|30888.44|0
1640161800000|2021-12-22 08:30:00|30925.4|30925.4|30948.35|30948.35|30953.68|30953.68|30925.4|30925.4|0
1640162100000|2021-12-22 08:35:00|30949.55|30949.55|30986.32|30986.32|30992.57|30992.57|30949.55|30949.55|0
1640162400000|2021-12-22 08:40:00|30982.78|30982.78|30959.96|30959.96|30989.85|30989.85|30959.96|30959.96|0
1640162700000|2021-12-22 08:45:00|30952.89|30952.89|30939.95|30939.95|30952.89|30952.89|30938.15|30938.15|0
1640163000000|2021-12-22 08:50:00|30932.88|30932.88|30957.56|30957.56|30961.09|30961.09|30930.48|30930.48|0
1640163300000|2021-12-22 08:55:00|30961.09|30961.09|30925.88|30925.88|30961.09|30961.09|30914.08|30914.08|0
1640163600000|2021-12-22 09:00:00|30922.35|30922.35|30913.62|30913.62|30923.25|30923.25|30905.58|30905.58|0
1640163900000|2021-12-22 09:05:00|30906.55|30906.55|30878.27|30878.27|30917.15|30917.15|30878.27|30878.27|0
1640164200000|2021-12-22 09:10:00|30871.2|30871.2|30861.19|30861.19|30871.2|30871.2|30826.44|30826.44|0
1640164500000|2021-12-22 09:15:00|30864.73|30864.73|30877.02|30877.02|30877.02|30877.02|30861.19|30861.19|0
1640164800000|2021-12-22 09:20:00|30876.78|30876.78|30894.08|30894.08|30894.08|30894.08|30868.86|30868.86|0
1640165100000|2021-12-22 09:25:00|30897.62|30897.62|30899.83|30899.83|30899.83|30899.83|30875.08|30875.08|0
1640165400000|2021-12-22 09:30:00|30896.29|30896.29|30860.46|30860.46|30899.83|30899.83|30857.52|30857.52|0
1640165700000|2021-12-22 09:35:00|30874.6|30874.6|30856.64|30856.64|30874.6|30874.6|30844.83|30844.83|0
1640166000000|2021-12-22 09:40:00|30853.1|30853.1|30819.68|30819.68|30853.1|30853.1|30800.8|30800.8|0
1640166300000|2021-12-22 09:45:00|30819.08|30819.08|30806.86|30806.86|30826.15|30826.15|30786.66|30786.66|0
1640166600000|2021-12-22 09:50:00|30807.46|30807.46|30779.91|30779.91|30814.53|30814.53|30779.91|30779.91|0
1640166900000|2021-12-22 09:55:00|30779.5|30779.5|30813.76|30813.76|30813.76|30813.76|30774.76|30774.76|0
1640167200000|2021-12-22 10:00:00|30817.29|30817.29|30806.69|30806.69|30839.1|30839.1|30806.69|30806.69|0
1640167500000|2021-12-22 10:05:00|30803.15|30803.15|30805.49|30805.49|30812.56|30812.56|30794.88|30794.88|0
1640167800000|2021-12-22 10:10:00|30809.02|30809.02|30771.34|30771.34|30809.02|30809.02|30770.74|30770.74|0
1640168100000|2021-12-22 10:15:00|30774.88|30774.88|30775.12|30775.12|30785.48|30785.48|30774.27|30774.27|0
1640168400000|2021-12-22 10:20:00|30782.19|30782.19|30774.52|30774.52|30785.72|30785.72|30767.45|30767.45|0
1640168700000|2021-12-22 10:25:00|30781.59|30781.59|30807.42|30807.42|30807.42|30807.42|30781.59|30781.59|0
1640169000000|2021-12-22 10:30:00|30810.95|30810.95|30797.03|30797.03|30818.02|30818.02|30789.74|30789.74|0
1640169300000|2021-12-22 10:35:00|30800.56|30800.56|30794.09|30794.09|30800.56|30800.56|30789.96|30789.96|0
1640169600000|2021-12-22 10:40:00|30794.81|30794.81|30785.05|30785.05|30802.48|30802.48|30776.13|30776.13|0
1640169900000|2021-12-22 10:45:00|30784.64|30784.64|30781.7|30781.7|30792.31|30792.31|30778.17|30778.17|0
1640170200000|2021-12-22 10:50:00|30785.24|30785.24|30791.71|30791.71|30795.84|30795.84|30785.24|30785.24|0
1640170500000|2021-12-22 10:55:00|30795.24|30795.24|30823.14|30823.14|30833.75|30833.75|30795.24|30795.24|0
1640170800000|2021-12-22 11:00:00|30816.07|30816.07|30810.52|30810.52|30816.07|30816.07|30799.91|30799.91|0
1640171100000|2021-12-22 11:05:00|30806.98|30806.98|30810.52|30810.52|30810.52|30810.52|30792.6|30792.6|0
1640171400000|2021-12-22 11:10:00|30817.59|30817.59|30817.3|30817.3|30817.59|30817.59|30808.79|30808.79|0
1640171700000|2021-12-22 11:15:00|30824.37|30824.37|30818.6|30818.6|30836.66|30836.66|30817.78|30817.78|0
1640172000000|2021-12-22 11:20:00|30822.14|30822.14|30822.14|30822.14|30825.67|30825.67|30818.6|30818.6|0
1640172300000|2021-12-22 11:25:00|30822.74|30822.74|30828.08|30828.08|30828.08|30828.08|30819.2|30819.2|0
1640172600000|2021-12-22 11:30:00|30828.68|30828.68|30822.81|30822.81|30829.88|30829.88|30816.94|30816.94|0
1640172900000|2021-12-22 11:35:00|30822.57|30822.57|30837.19|30837.19|30837.19|30837.19|30821.97|30821.97|0
1640173200000|2021-12-22 11:40:00|30840.72|30840.72|30822.45|30822.45|30840.72|30840.72|30822.45|30822.45|0
1640173500000|2021-12-22 11:45:00|30822.93|30822.93|30856.89|30856.89|30860.43|30860.43|30822.93|30822.93|0
1640173800000|2021-12-22 11:50:00|30853.36|30853.36|30839.22|30839.22|30853.36|30853.36|30839.22|30839.22|0
1640174100000|2021-12-22 11:55:00|30842.75|30842.75|30874.57|30874.57|30874.57|30874.57|30842.15|30842.15|0
1640174400000|2021-12-22 12:00:00|30871.03|30871.03|30853.96|30853.96|30871.03|30871.03|30846.29|30846.29|0
1640174700000|2021-12-22 12:05:00|30857.5|30857.5|30848.22|30848.22|30857.5|30857.5|30839.82|30839.82|0
1640175000000|2021-12-22 12:10:00|30844.68|30844.68|30864.16|30864.16|30864.16|30864.16|30844.68|30844.68|0
1640175300000|2021-12-22 12:15:00|30864.76|30864.76|30858.51|30858.51|30870.85|30870.85|30858.51|30858.51|0
1640175600000|2021-12-22 12:20:00|30857.31|30857.31|30853.17|30853.17|30857.31|30857.31|30849.64|30849.64|0
1640175900000|2021-12-22 12:25:00|30856.71|30856.71|30853.58|30853.58|30860.24|30860.24|30846.1|30846.1|0
1640176200000|2021-12-22 12:30:00|30857.12|30857.12|30881.27|30881.27|30884.8|30884.8|30857.12|30857.12|0
1640176500000|2021-12-22 12:35:00|30879.46|30879.46|30881.8|30881.8|30883.6|30883.6|30879.46|30879.46|0
1640176800000|2021-12-22 12:40:00|30881.2|30881.2|30883.61|30883.61|30884.21|30884.21|30877.66|30877.66|0
1640177100000|2021-12-22 12:45:00|30880.07|30880.07|30874.2|30874.2|30880.07|30880.07|30866.53|30866.53|0
1640177400000|2021-12-22 12:50:00|30870.67|30870.67|30869.47|30869.47|30871.27|30871.27|30865.93|30865.93|0
1640177700000|2021-12-22 12:55:00|30873|30873|30891.28|30891.28|30891.28|30891.28|30873|30873|0
1640178000000|2021-12-22 13:00:00|30884.21|30884.21|30851.91|30851.91|30887.74|30887.74|30851.91|30851.91|0
1640178300000|2021-12-22 13:05:00|30855.44|30855.44|30864.31|30864.31|30864.31|30864.31|30855.44|30855.44|0
1640178600000|2021-12-22 13:10:00|30860.78|30860.78|30857.24|30857.24|30864.31|30864.31|30857.24|30857.24|0
1640178900000|2021-12-22 13:15:00|30860.78|30860.78|30860.78|30860.78|30867.85|30867.85|30853.71|30853.71|0
1640179200000|2021-12-22 13:20:00|30857.24|30857.24|30847.24|30847.24|30857.84|30857.84|30847.24|30847.24|0
1640179500000|2021-12-22 13:25:00|30843.7|30843.7|30853.42|30853.42|30854.63|30854.63|30832.69|30832.69|0
1640179800000|2021-12-22 13:30:00|30856.96|30856.96|30866.96|30866.96|30868.16|30868.16|30856.96|30856.96|0
1640180100000|2021-12-22 13:35:00|30866.72|30866.72|30866.24|30866.24|30873.31|30873.31|30866.24|30866.24|0
1640180400000|2021-12-22 13:40:00|30855.63|30855.63|30871.57|30871.57|30873.31|30873.31|30855.63|30855.63|0
1640180700000|2021-12-22 13:45:00|30871.98|30871.98|30871.16|30871.16|30871.98|30871.98|30864.09|30864.09|0
1640181000000|2021-12-22 13:50:00|30867.62|30867.62|30860.96|30860.96|30871.57|30871.57|30860.96|30860.96|0
1640181300000|2021-12-22 13:55:00|30859.76|30859.76|30852.09|30852.09|30866.23|30866.23|30841.49|30841.49|0
1640181600000|2021-12-22 14:00:00|30855.63|30855.63|30862.7|30862.7|30862.7|30862.7|30852.09|30852.09|0
1640181900000|2021-12-22 14:05:00|30866.23|30866.23|30888.04|30888.04|30891.58|30891.58|30866.23|30866.23|0
1640182200000|2021-12-22 14:10:00|30891.58|30891.58|30898.65|30898.65|30902.18|30902.18|30891.58|30891.58|0
1640182500000|2021-12-22 14:15:00|30898.4|30898.4|30887.2|30887.2|30898.4|30898.4|30880.13|30880.13|0
1640182800000|2021-12-22 14:20:00|30890.73|30890.73|30878.3|30878.3|30890.73|30890.73|30865.99|30865.99|0
1640183100000|2021-12-22 14:25:00|30881.83|30881.83|30858.05|30858.05|30890.11|30890.11|30858.05|30858.05|0
1640183400000|2021-12-22 14:30:00|30854.51|30854.51|30951.31|30951.31|30951.31|30951.31|30850.98|30850.98|0
1640183700000|2021-12-22 14:35:00|30954.84|30954.84|30958.85|30958.85|30961.91|30961.91|30940.7|30940.7|0
1640184000000|2021-12-22 14:40:00|30962.39|30962.39|30948.25|30948.25|30969.46|30969.46|30941.18|30941.18|0
1640184300000|2021-12-22 14:45:00|30951.78|30951.78|30905.08|30905.08|30951.78|30951.78|30890.34|30890.34|0
1640184600000|2021-12-22 14:50:00|30901.54|30901.54|30938.1|30938.1|30945.77|30945.77|30900.94|30900.94|0
1640184900000|2021-12-22 14:55:00|30938.7|30938.7|30925.93|30925.93|30939.3|30939.3|30911.02|30911.02|0
1640185200000|2021-12-22 15:00:00|30926.17|30926.17|30928.51|30928.51|30949.47|30949.47|30919.58|30919.58|0
1640185500000|2021-12-22 15:05:00|30932.04|30932.04|30925.16|30925.16|30935.58|30935.58|30925.16|30925.16|0
1640185800000|2021-12-22 15:10:00|30928.7|30928.7|30919.34|30919.34|30947.57|30947.57|30919.34|30919.34|0
1640186100000|2021-12-22 15:15:00|30915.81|30915.81|30897.12|30897.12|30919.34|30919.34|30894.24|30894.24|0
1640186400000|2021-12-22 15:20:00|30896.71|30896.71|30906.72|30906.72|30906.72|30906.72|30892.58|30892.58|0
1640186700000|2021-12-22 15:25:00|30907.2|30907.2|30918.6|30918.6|30929.45|30929.45|30903.26|30903.26|0
1640187000000|2021-12-22 15:30:00|30918.84|30918.84|30952.41|30952.41|30960.61|30960.61|30918.84|30918.84|0
1640187300000|2021-12-22 15:35:00|30955.94|30955.94|30959.89|30959.89|30970.49|30970.49|30952.41|30952.41|0
1640187600000|2021-12-22 15:40:00|30963.42|30963.42|31003.53|31003.53|31003.53|31003.53|30963.42|30963.42|0
1640187900000|2021-12-22 15:45:00|31007.07|31007.07|31001.13|31001.13|31007.48|31007.48|30991.01|30991.01|0
1640188200000|2021-12-22 15:50:00|30997.59|30997.59|31012.14|31012.14|31012.74|31012.74|30990.52|30990.52|0
1640188500000|2021-12-22 15:55:00|31008.61|31008.61|31020.54|31020.54|31026.28|31026.28|31005.56|31005.56|0
1640188800000|2021-12-22 16:00:00|31024.07|31024.07|31007.7|31007.7|31025.38|31025.38|31007.7|31007.7|0
1640189100000|2021-12-22 16:05:00|31004.17|31004.17|30998.14|30998.14|31004.17|31004.17|30989.84|30989.84|0
1640189400000|2021-12-22 16:10:00|30998.74|30998.74|31011.2|31011.2|31015.69|31015.69|30998.74|30998.74|0
1640189700000|2021-12-22 16:15:00|31007.66|31007.66|31000.83|31000.83|31011.68|31011.68|30992.34|30992.34|0
1640190000000|2021-12-22 16:20:00|31004.37|31004.37|31022.45|31022.45|31022.45|31022.45|30996.45|30996.45|0
1640190300000|2021-12-22 16:25:00|31018.92|31018.92|31057.45|31057.45|31058.16|31058.16|31011.27|31011.27|0
1640247300000|2021-12-23 08:15:00|31109.3|31109.3|31056.32|31056.32|31123.44|31123.44|31056.32|31056.32|0
1640247600000|2021-12-23 08:20:00|31038.65|31038.65|31037.56|31037.56|31056.32|31056.32|31027.44|31027.44|0
1640247900000|2021-12-23 08:25:00|31048.17|31048.17|31063.76|31063.76|31070.83|31070.83|31041.1|31041.1|0
1640248200000|2021-12-23 08:30:00|31060.23|31060.23|31029.5|31029.5|31070.83|31070.83|31022.43|31022.43|0
1640248500000|2021-12-23 08:35:00|31025.96|31025.96|31005.47|31005.47|31025.96|31025.96|30977.6|30977.6|0
1640248800000|2021-12-23 08:40:00|31001.93|31001.93|31036.08|31036.08|31038.29|31038.29|30998.4|30998.4|0
1640249100000|2021-12-23 08:45:00|31032.55|31032.55|31039.62|31039.62|31043.15|31043.15|31025.48|31025.48|0
1640249400000|2021-12-23 08:50:00|31046.69|31046.69|31063.67|31063.67|31074.87|31074.87|31029.01|31029.01|0
1640249700000|2021-12-23 08:55:00|31060.13|31060.13|31060.13|31060.13|31081.94|31081.94|31053.06|31053.06|0
1640250000000|2021-12-23 09:00:00|31059.53|31059.53|31048.93|31048.93|31059.53|31059.53|31047.73|31047.73|0
1640250300000|2021-12-23 09:05:00|31049.53|31049.53|31090.11|31090.11|31090.11|31090.11|31049.53|31049.53|0
1640250600000|2021-12-23 09:10:00|31089.51|31089.51|31107.18|31107.18|31107.18|31107.18|31089.51|31089.51|0
1640250900000|2021-12-23 09:15:00|31103.65|31103.65|31085.15|31085.15|31107.18|31107.18|31078.08|31078.08|0
1640251200000|2021-12-23 09:20:00|31081.62|31081.62|31085.15|31085.15|31095.76|31095.76|31071.01|31071.01|0
1640251500000|2021-12-23 09:25:00|31081.62|31081.62|31092.46|31092.46|31095.51|31095.51|31081.37|31081.37|0
1640251800000|2021-12-23 09:30:00|31085.39|31085.39|31096.22|31096.22|31103.29|31103.29|31078.54|31078.54|0
1640252100000|2021-12-23 09:35:00|31095.62|31095.62|31096.58|31096.58|31099.15|31099.15|31093.04|31093.04|0
1640252400000|2021-12-23 09:40:00|31089.51|31089.51|31079.79|31079.79|31089.51|31089.51|31079.79|31079.79|0
1640252700000|2021-12-23 09:45:00|31072.72|31072.72|31079.19|31079.19|31082.72|31082.72|31069.19|31069.19|0
1640253000000|2021-12-23 09:50:00|31089.79|31089.79|31112.21|31112.21|31128.68|31128.68|31089.79|31089.79|0
1640253300000|2021-12-23 09:55:00|31108.67|31108.67|31133.73|31133.73|31136.95|31136.95|31105.14|31105.14|0
1640253600000|2021-12-23 10:00:00|31123.13|31123.13|31104.73|31104.73|31133.73|31133.73|31101.2|31101.2|0
1640253900000|2021-12-23 10:05:00|31111.8|31111.8|31119.47|31119.47|31119.47|31119.47|31108.27|31108.27|0
1640254200000|2021-12-23 10:10:00|31118.87|31118.87|31111.8|31111.8|31118.87|31118.87|31111.39|31111.39|0
1640254500000|2021-12-23 10:15:00|31113.03|31113.03|31133.83|31133.83|31133.83|31133.83|31113.03|31113.03|0
1640254800000|2021-12-23 10:20:00|31137.37|31137.37|31126.57|31126.57|31145.04|31145.04|31126.57|31126.57|0
1640255100000|2021-12-23 10:25:00|31126.81|31126.81|31116.52|31116.52|31126.81|31126.81|31112.99|31112.99|0
1640255400000|2021-12-23 10:30:00|31116.28|31116.28|31109.21|31109.21|31116.28|31116.28|31105.67|31105.67|0
1640255700000|2021-12-23 10:35:00|31109.62|31109.62|31121.43|31121.43|31121.43|31121.43|31106.08|31106.08|0
1640256000000|2021-12-23 10:40:00|31117.89|31117.89|31116.94|31116.94|31118.79|31118.79|31111.72|31111.72|0
1640256300000|2021-12-23 10:45:00|31109.87|31109.87|31107.94|31107.94|31112.8|31112.8|31100.63|31100.63|0
1640256600000|2021-12-23 10:50:00|31111.47|31111.47|31092.6|31092.6|31111.47|31111.47|31092.6|31092.6|0
1640256900000|2021-12-23 10:55:00|31096.13|31096.13|31096.13|31096.13|31099.67|31099.67|31060.78|31060.78|0
1640257200000|2021-12-23 11:00:00|31099.67|31099.67|31070.54|31070.54|31099.67|31099.67|31067.01|31067.01|0
1640257500000|2021-12-23 11:05:00|31071.14|31071.14|31062.87|31062.87|31074.68|31074.68|31055.8|31055.8|0
1640257800000|2021-12-23 11:10:00|31052.27|31052.27|31041.66|31041.66|31062.87|31062.87|31041.66|31041.66|0
1640258100000|2021-12-23 11:15:00|31048.73|31048.73|31070.95|31070.95|31070.95|31070.95|31048.73|31048.73|0
1640258400000|2021-12-23 11:20:00|31071.19|31071.19|31052.32|31052.32|31071.19|31071.19|31049.98|31049.98|0
1640258700000|2021-12-23 11:25:00|31048.78|31048.78|31023.22|31023.22|31048.78|31048.78|31023.22|31023.22|0
1640259000000|2021-12-23 11:30:00|31022.81|31022.81|31016.7|31016.7|31022.81|31022.81|31009.63|31009.63|0
1640259300000|2021-12-23 11:35:00|31017.3|31017.3|31017.71|31017.71|31020.83|31020.83|31010.23|31010.23|0
1640259600000|2021-12-23 11:40:00|31014.17|31014.17|31013.33|31013.33|31014.17|31014.17|31013.33|31013.33|0
1640259900000|2021-12-23 11:45:00|31012.92|31012.92|30991.54|30991.54|31012.92|31012.92|30991.54|30991.54|0
1640260200000|2021-12-23 11:50:00|30992.14|30992.14|31003.35|31003.35|31010.42|31010.42|30991.54|30991.54|0
1640260500000|2021-12-23 11:55:00|31006.88|31006.88|30992.51|30992.51|31006.88|31006.88|30988.01|30988.01|0
1640260800000|2021-12-23 12:00:00|30991.31|30991.31|30985.44|30985.44|30993.11|30993.11|30981.91|30981.91|0
1640261100000|2021-12-23 12:05:00|30988.98|30988.98|30971.3|30971.3|30989.58|30989.58|30971.3|30971.3|0
1640261400000|2021-12-23 12:10:00|30970.7|30970.7|30974.04|30974.04|30975.25|30975.25|30967.17|30967.17|0
1640261700000|2021-12-23 12:15:00|30975.25|30975.25|30969.67|30969.67|30982.56|30982.56|30969.67|30969.67|0
1640262000000|2021-12-23 12:20:00|30966.13|30966.13|30973.2|30973.2|30980.27|30980.27|30966.13|30966.13|0
1640262300000|2021-12-23 12:25:00|30972.79|30972.79|30976.74|30976.74|30976.74|30976.74|30969.67|30969.67|0
1640262600000|2021-12-23 12:30:00|30973.2|30973.2|30955.53|30955.53|30973.2|30973.2|30948.46|30948.46|0
1640262900000|2021-12-23 12:35:00|30959.06|30959.06|30969.67|30969.67|30973.2|30973.2|30959.06|30959.06|0
1640263200000|2021-12-23 12:40:00|30969.26|30969.26|30965.96|30965.96|30969.26|30969.26|30959.5|30959.5|0
1640263500000|2021-12-23 12:45:00|30967.17|30967.17|30985.85|30985.85|30985.85|30985.85|30966.57|30966.57|0
1640263800000|2021-12-23 12:50:00|30989.39|30989.39|30992.92|30992.92|30992.92|30992.92|30989.39|30989.39|0
1640264100000|2021-12-23 12:55:00|30996.46|30996.46|30997.9|30997.9|31004.37|31004.37|30993.76|30993.76|0
1640264400000|2021-12-23 13:00:00|30997.3|30997.3|30972.55|30972.55|30997.3|30997.3|30972.55|30972.55|0
1640264700000|2021-12-23 13:05:00|30969.02|30969.02|30942.66|30942.66|30976.09|30976.09|30942.66|30942.66|0
1640265000000|2021-12-23 13:10:00|30946.2|30946.2|30939.37|30939.37|30946.2|30946.2|30939.13|30939.13|0
1640265300000|2021-12-23 13:15:00|30935.84|30935.84|30938.96|30938.96|30938.96|30938.96|30928.77|30928.77|0
1640265600000|2021-12-23 13:20:00|30935.43|30935.43|30961.78|30961.78|30961.78|30961.78|30931.89|30931.89|0
1640265900000|2021-12-23 13:25:00|30965.32|30965.32|30966.33|30966.33|30975.92|30975.92|30961.78|30961.78|0
1640266200000|2021-12-23 13:30:00|30969.86|30969.86|30965.73|30965.73|30969.86|30969.86|30961.59|30961.59|0
1640266500000|2021-12-23 13:35:00|30969.26|30969.26|30969.67|30969.67|30976.74|30976.74|30969.26|30969.26|0
1640266800000|2021-12-23 13:40:00|30973.21|30973.21|30973.81|30973.81|30980.28|30980.28|30973.21|30973.21|0
1640267100000|2021-12-23 13:45:00|30980.88|30980.88|30981.36|30981.36|30984.9|30984.9|30974.29|30974.29|0
1640267400000|2021-12-23 13:50:00|30988.43|30988.43|30978.24|30978.24|30988.84|30988.84|30978.24|30978.24|0
1640267700000|2021-12-23 13:55:00|30981.77|30981.77|31003.58|31003.58|31003.58|31003.58|30981.77|30981.77|0
1640268000000|2021-12-23 14:00:00|31000.05|31000.05|31010.05|31010.05|31013.59|31013.59|30996.51|30996.51|0
1640268300000|2021-12-23 14:05:00|31013.59|31013.59|31021.26|31021.26|31024.79|31024.79|31013.59|31013.59|0
1640268600000|2021-12-23 14:10:00|31021.74|31021.74|31017.14|31017.14|31025.03|31025.03|31017.14|31017.14|0
1640268900000|2021-12-23 14:15:00|31015.38|31015.38|30999.47|30999.47|31015.38|31015.38|30999.06|30999.06|0
1640269200000|2021-12-23 14:20:00|30998.98|30998.98|30983.54|30983.54|30998.98|30998.98|30983.13|30983.13|0
1640269500000|2021-12-23 14:25:00|30987.08|30987.08|30986.36|30986.36|30991.1|30991.1|30979.29|30979.29|0
1640269800000|2021-12-23 14:30:00|30987.56|30987.56|31032.82|31032.82|31036.35|31036.35|30987.56|30987.56|0
1640270100000|2021-12-23 14:35:00|31033.64|31033.64|31077.26|31077.26|31088.27|31088.27|31033.64|31033.64|0
1640270400000|2021-12-23 14:40:00|31073.73|31073.73|31084.76|31084.76|31084.76|31084.76|31060.02|31060.02|0
1640270700000|2021-12-23 14:45:00|31083.68|31083.68|31090.46|31090.46|31097.29|31097.29|31068.94|31068.94|0
1640271000000|2021-12-23 14:50:00|31089.26|31089.26|31079.26|31079.26|31104|31104|31079.26|31079.26|0
1640271300000|2021-12-23 14:55:00|31075.72|31075.72|31128.27|31128.27|31130.84|31130.84|31075.72|31075.72|0
1640271600000|2021-12-23 15:00:00|31128.87|31128.87|31151.69|31151.69|31171.89|31171.89|31128.87|31128.87|0
1640271900000|2021-12-23 15:05:00|31148.15|31148.15|31143.42|31143.42|31159.36|31159.36|31143.42|31143.42|0
1640272200000|2021-12-23 15:10:00|31146.95|31146.95|31153.42|31153.42|31156.36|31156.36|31135.15|31135.15|0
1640272500000|2021-12-23 15:15:00|31156.96|31156.96|31152.82|31152.82|31160.49|31160.49|31148.08|31148.08|0
1640272800000|2021-12-23 15:20:00|31145.15|31145.15|31136.06|31136.06|31152.46|31152.46|31120.65|31120.65|0
1640273100000|2021-12-23 15:25:00|31136.47|31136.47|31143.82|31143.82|31155.1|31155.1|31136.23|31136.23|0
1640273400000|2021-12-23 15:30:00|31143|31143|31123.31|31123.31|31153.61|31153.61|31112.7|31112.7|0
1640273700000|2021-12-23 15:35:00|31122.71|31122.71|31133.14|31133.14|31133.14|31133.14|31110.46|31110.46|0
1640274000000|2021-12-23 15:40:00|31129.61|31129.61|31143.15|31143.15|31146.68|31146.68|31122.54|31122.54|0
1640274300000|2021-12-23 15:45:00|31143.56|31143.56|31135|31135|31144.76|31144.76|31130.86|31130.86|0
1640274600000|2021-12-23 15:50:00|31138.53|31138.53|31143.27|31143.27|31143.27|31143.27|31120.86|31120.86|0
1640274900000|2021-12-23 15:55:00|31139.73|31139.73|31171.96|31171.96|31171.96|31171.96|31139.73|31139.73|0
1640275200000|2021-12-23 16:00:00|31168.42|31168.42|31193.53|31193.53|31197.06|31197.06|31161.35|31161.35|0
1640275500000|2021-12-23 16:05:00|31186.46|31186.46|31179.6|31179.6|31198.12|31198.12|31178.79|31178.79|0
1640275800000|2021-12-23 16:10:00|31183.14|31183.14|31196.87|31196.87|31200.4|31200.4|31183.14|31183.14|0
1640276100000|2021-12-23 16:15:00|31197.47|31197.47|31191|31191|31212.21|31212.21|31191|31191|0
1640276400000|2021-12-23 16:20:00|31194.54|31194.54|31194.42|31194.42|31197.95|31197.95|31186.87|31186.87|0
1640276700000|2021-12-23 16:25:00|31187.35|31187.35|31177.61|31177.61|31199.64|31199.64|31161.96|31161.96|0
1640333700000|2021-12-24 08:15:00|31004.56|31004.56|31017.49|31017.49|31045.77|31045.77|31004.56|31004.56|0
1640334000000|2021-12-24 08:20:00|31021.03|31021.03|31021.43|31021.43|31023.36|31023.36|31016.29|31016.29|0
1640334300000|2021-12-24 08:25:00|31017.89|31017.89|31045.07|31045.07|31061.11|31061.11|31010.82|31010.82|0
1640334600000|2021-12-24 08:30:00|31043.87|31043.87|31032.47|31032.47|31043.87|31043.87|31028.53|31028.53|0
1640334900000|2021-12-24 08:35:00|31025.4|31025.4|31023.76|31023.76|31030.83|31030.83|31013.16|31013.16|0
1640335200000|2021-12-24 08:40:00|31023.52|31023.52|31026.45|31026.45|31029.99|31029.99|31012.85|31012.85|0
1640335500000|2021-12-24 08:45:00|31029.99|31029.99|31042.4|31042.4|31056.54|31056.54|31028.26|31028.26|0
1640335800000|2021-12-24 08:50:00|31044.2|31044.2|31054.8|31054.8|31058.34|31058.34|31044.2|31044.2|0
1640336100000|2021-12-24 08:55:00|31068.94|31068.94|31055.77|31055.77|31068.94|31068.94|31047.73|31047.73|0
1640336400000|2021-12-24 09:00:00|31062.84|31062.84|31044.28|31044.28|31072.15|31072.15|31030.14|31030.14|0
1640336700000|2021-12-24 09:05:00|31047.82|31047.82|31040.15|31040.15|31047.82|31047.82|31040.15|31040.15|0
1640337000000|2021-12-24 09:10:00|31043.68|31043.68|31052.69|31052.69|31056.22|31056.22|31043.68|31043.68|0
1640337300000|2021-12-24 09:15:00|31056.22|31056.22|31027.94|31027.94|31056.22|31056.22|31027.94|31027.94|0
1640337600000|2021-12-24 09:20:00|31029.15|31029.15|31023.81|31023.81|31036.22|31036.22|31023.81|31023.81|0
1640337900000|2021-12-24 09:25:00|31027.34|31027.34|31090.97|31090.97|31090.97|31090.97|31027.34|31027.34|0
1640338200000|2021-12-24 09:30:00|31094.51|31094.51|31090.97|31090.97|31094.51|31094.51|31087.44|31087.44|0
1640338500000|2021-12-24 09:35:00|31087.44|31087.44|31069.76|31069.76|31087.44|31087.44|31069.76|31069.76|0
1640338800000|2021-12-24 09:40:00|31066.23|31066.23|31069.16|31069.16|31076.23|31076.23|31058.56|31058.56|0
1640339100000|2021-12-24 09:45:00|31079.77|31079.77|31075.13|31075.13|31079.77|31079.77|31067.46|31067.46|0
1640339400000|2021-12-24 09:50:00|31078.66|31078.66|31060.02|31060.02|31078.66|31078.66|31060.02|31060.02|0
1640339700000|2021-12-24 09:55:00|31056.48|31056.48|31053.19|31053.19|31056.48|31056.48|31049.41|31049.41|0
1640340000000|2021-12-24 10:00:00|31056.73|31056.73|31054.32|31054.32|31056.73|31056.73|31050.79|31050.79|0
1640340300000|2021-12-24 10:05:00|31061.39|31061.39|31054.32|31054.32|31061.39|31061.39|31047.25|31047.25|0
1640340600000|2021-12-24 10:10:00|31054.92|31054.92|31037.85|31037.85|31055.52|31055.52|31037.85|31037.85|0
1640340900000|2021-12-24 10:15:00|31037.44|31037.44|31047.44|31047.44|31050.98|31050.98|31030.37|31030.37|0
1640341200000|2021-12-24 10:20:00|31048.05|31048.05|31040.98|31040.98|31048.05|31048.05|31040.98|31040.98|0
1640341500000|2021-12-24 10:25:00|31039.17|31039.17|31043.31|31043.31|31043.31|31043.31|31039.17|31039.17|0
1640341800000|2021-12-24 10:30:00|31044.51|31044.51|31030.97|31030.97|31045.11|31045.11|31030.97|31030.97|0
1640342100000|2021-12-24 10:35:00|31027.44|31027.44|31039.13|31039.13|31042.66|31042.66|31027.44|31027.44|0
1640342400000|2021-12-24 10:40:00|31036.72|31036.72|31045.02|31045.02|31048.56|31048.56|31036.72|31036.72|0
1640342700000|2021-12-24 10:45:00|31041.49|31041.49|31030.71|31030.71|31041.49|31041.49|31030.71|31030.71|0
1640343000000|2021-12-24 10:50:00|31031.32|31031.32|31018.14|31018.14|31036.06|31036.06|31018.14|31018.14|0
1640343300000|2021-12-24 10:55:00|31014.61|31014.61|31025.21|31025.21|31025.21|31025.21|31014.61|31014.61|0
1640343600000|2021-12-24 11:00:00|31032.28|31032.28|31031.8|31031.8|31035.33|31035.33|31031.8|31031.8|0
1640343900000|2021-12-24 11:05:00|31024.73|31024.73|31016.65|31016.65|31025.93|31025.93|31016.65|31016.65|0
1640344200000|2021-12-24 11:10:00|31013.11|31013.11|31018.01|31018.01|31018.01|31018.01|31013.11|31013.11|0
1640344500000|2021-12-24 11:15:00|31021.55|31021.55|31022.37|31022.37|31022.37|31022.37|31021.55|31021.55|0
1640344800000|2021-12-24 11:20:00|31025.9|31025.9|31029.44|31029.44|31029.44|31029.44|31025.9|31025.9|0
1640345100000|2021-12-24 11:25:00|31028.24|31028.24|31021.77|31021.77|31036.51|31036.51|31018.23|31018.23|0
1640345400000|2021-12-24 11:30:00|31025.3|31025.3|31028.84|31028.84|31032.37|31032.37|31025.3|31025.3|0
1640345700000|2021-12-24 11:35:00|31029.44|31029.44|31026.91|31026.91|31030.45|31030.45|31026.91|31026.91|0
1640346000000|2021-12-24 11:40:00|31023.38|31023.38|31023.38|31023.38|31026.91|31026.91|31023.38|31023.38|0
1640346300000|2021-12-24 11:45:00|31026.91|31026.91|31024.11|31024.11|31026.91|31026.91|31023.38|31023.38|0
1640346600000|2021-12-24 11:50:00|31020.57|31020.57|31020.57|31020.57|31024.11|31024.11|31013.5|31013.5|0
1640346900000|2021-12-24 11:55:00|31024.11|31024.11|31027.64|31027.64|31034.71|31034.71|31017.04|31017.04|0
1640347200000|2021-12-24 12:00:00|31031.18|31031.18|31009.97|31009.97|31034.71|31034.71|31009.97|31009.97|0
1640347500000|2021-12-24 12:05:00|31008.76|31008.76|31021.58|31021.58|31022.9|31022.9|31008.76|31008.76|0
1640347800000|2021-12-24 12:10:00|31021.17|31021.17|31015.3|31015.3|31025.9|31025.9|31015.3|31015.3|0
1640348100000|2021-12-24 12:15:00|31011.76|31011.76|31010.22|31010.22|31018.83|31018.83|31006.68|31006.68|0
1640348400000|2021-12-24 12:20:00|31013.75|31013.75|31005.17|31005.17|31017.29|31017.29|31005.05|31005.05|0
1640348700000|2021-12-24 12:25:00|31012.24|31012.24|30987.44|30987.44|31017.7|31017.7|30986.24|30986.24|0
1640765700000|2021-12-29 08:15:00|31331.76|31331.76|31297.85|31297.85|31336.14|31336.14|31291.19|31291.19|0
1640766000000|2021-12-29 08:20:00|31299.05|31299.05|31297.44|31297.44|31299.87|31299.87|31270.29|31270.29|0
1640766300000|2021-12-29 08:25:00|31297.85|31297.85|31308.52|31308.52|31312.66|31312.66|31290.44|31290.44|0
1640766600000|2021-12-29 08:30:00|31304.99|31304.99|31337.91|31337.91|31362.15|31362.15|31297.51|31297.51|0
1640766900000|2021-12-29 08:35:00|31337.31|31337.31|31383.14|31383.14|31414.96|31414.96|31321.63|31321.63|0
1640767200000|2021-12-29 08:40:00|31379.61|31379.61|31381.18|31381.18|31397.65|31397.65|31374.11|31374.11|0
1640767500000|2021-12-29 08:45:00|31377.64|31377.64|31382.91|31382.91|31387.05|31387.05|31368.77|31368.77|0
1640767800000|2021-12-29 08:50:00|31383.51|31383.51|31436.05|31436.05|31450.19|31450.19|31383.51|31383.51|0
1640768100000|2021-12-29 08:55:00|31443.12|31443.12|31431.56|31431.56|31446.05|31446.05|31391.83|31391.83|0
1640768400000|2021-12-29 09:00:00|31424.49|31424.49|31472.66|31472.66|31514.89|31514.89|31417.9|31417.9|0
1640768700000|2021-12-29 09:05:00|31472.9|31472.9|31453.85|31453.85|31472.9|31472.9|31439.72|31439.72|0
1640769000000|2021-12-29 09:10:00|31453.25|31453.25|31453.96|31453.96|31472.23|31472.23|31450.54|31450.54|0
1640769300000|2021-12-29 09:15:00|31452.76|31452.76|31467.02|31467.02|31474.57|31474.57|31448.02|31448.02|0
1640769600000|2021-12-29 09:20:00|31474.09|31474.09|31479.01|31479.01|31479.01|31479.01|31455.09|31455.09|0
1640769900000|2021-12-29 09:25:00|31482.55|31482.55|31454.87|31454.87|31482.55|31482.55|31437.79|31437.79|0
1640770200000|2021-12-29 09:30:00|31458.4|31458.4|31428.1|31428.1|31465.47|31465.47|31421.03|31421.03|0
1640770500000|2021-12-29 09:35:00|31424.56|31424.56|31444.93|31444.93|31452.6|31452.6|31424.56|31424.56|0
1640770800000|2021-12-29 09:40:00|31441.4|31441.4|31445.12|31445.12|31459.86|31459.86|31429.78|31429.78|0
1640771100000|2021-12-29 09:45:00|31441.59|31441.59|31442.55|31442.55|31442.55|31442.55|31430.98|31430.98|0
1640771400000|2021-12-29 09:50:00|31439.01|31439.01|31453.18|31453.18|31467.29|31467.29|31435.48|31435.48|0
1640771700000|2021-12-29 09:55:00|31456.71|31456.71|31479.54|31479.54|31488.94|31488.94|31449.64|31449.64|0
1640772000000|2021-12-29 10:00:00|31483.07|31483.07|31470.66|31470.66|31486.61|31486.61|31470.06|31470.06|0
1640772300000|2021-12-29 10:05:00|31474.2|31474.2|31462.51|31462.51|31481.87|31481.87|31444.83|31444.83|0
1640772600000|2021-12-29 10:10:00|31469.58|31469.58|31478.07|31478.07|31478.07|31478.07|31459.38|31459.38|0
1640772900000|2021-12-29 10:15:00|31471|31471|31491.61|31491.61|31495.14|31495.14|31466.86|31466.86|0
1640773200000|2021-12-29 10:20:00|31481|31481|31492.09|31492.09|31502.21|31502.21|31477.47|31477.47|0
1640773500000|2021-12-29 10:25:00|31488.56|31488.56|31481.49|31481.49|31502.7|31502.7|31481.49|31481.49|0
1640773800000|2021-12-29 10:30:00|31485.02|31485.02|31471.48|31471.48|31489.16|31489.16|31471.48|31471.48|0
1640774100000|2021-12-29 10:35:00|31470.88|31470.88|31479.8|31479.8|31483.34|31483.34|31463.33|31463.33|0
1640774400000|2021-12-29 10:40:00|31480.4|31480.4|31521.72|31521.72|31521.72|31521.72|31480.4|31480.4|0
1640774700000|2021-12-29 10:45:00|31525.25|31525.25|31525.25|31525.25|31532.92|31532.92|31514.65|31514.65|0
1640775000000|2021-12-29 10:50:00|31521.72|31521.72|31512.36|31512.36|31522.08|31522.08|31505.29|31505.29|0
1640775300000|2021-12-29 10:55:00|31508.83|31508.83|31527.7|31527.7|31534.17|31534.17|31498.22|31498.22|0
1640775600000|2021-12-29 11:00:00|31524.17|31524.17|31528.54|31528.54|31541.84|31541.84|31520.63|31520.63|0
1640775900000|2021-12-29 11:05:00|31521.47|31521.47|31520.87|31520.87|31538.54|31538.54|31517.33|31517.33|0
1640776200000|2021-12-29 11:10:00|31513.8|31513.8|31535.23|31535.23|31535.23|31535.23|31510.26|31510.26|0
1640776500000|2021-12-29 11:15:00|31531.69|31531.69|31530.37|31530.37|31535.23|31535.23|31517.55|31517.55|0
1640776800000|2021-12-29 11:20:00|31526.84|31526.84|31533.91|31533.91|31544.51|31544.51|31516.23|31516.23|0
1640777100000|2021-12-29 11:25:00|31537.44|31537.44|31534.75|31534.75|31544.51|31544.51|31530.37|31530.37|0
1640777400000|2021-12-29 11:30:00|31517.07|31517.07|31512.48|31512.48|31517.07|31517.07|31498.58|31498.58|0
1640777700000|2021-12-29 11:35:00|31508.94|31508.94|31513.32|31513.32|31523.08|31523.08|31501.87|31501.87|0
1640778000000|2021-12-29 11:40:00|31512.72|31512.72|31495.04|31495.04|31519.79|31519.79|31480.9|31480.9|0
1640778300000|2021-12-29 11:45:00|31487.97|31487.97|31492.71|31492.71|31513.92|31513.92|31480.9|31480.9|0
1640778600000|2021-12-29 11:50:00|31485.64|31485.64|31474.44|31474.44|31489.18|31489.18|31471.5|31471.5|0
1640778900000|2021-12-29 11:55:00|31470.9|31470.9|31482.33|31482.33|31483.53|31483.53|31466.96|31466.96|0
1640779200000|2021-12-29 12:00:00|31478.79|31478.79|31479.39|31479.39|31486.46|31486.46|31475.86|31475.86|0
1640779500000|2021-12-29 12:05:00|31482.93|31482.93|31497.67|31497.67|31497.67|31497.67|31482.93|31482.93|0
1640779800000|2021-12-29 12:10:00|31494.13|31494.13|31492.2|31492.2|31494.13|31494.13|31487.06|31487.06|0
1640780100000|2021-12-29 12:15:00|31488.67|31488.67|31510.12|31510.12|31510.72|31510.72|31485.13|31485.13|0
1640780400000|2021-12-29 12:20:00|31503.05|31503.05|31500.24|31500.24|31510.12|31510.12|31493.17|31493.17|0
1640780700000|2021-12-29 12:25:00|31507.31|31507.31|31509.33|31509.33|31512.87|31512.87|31507.31|31507.31|0
1640781000000|2021-12-29 12:30:00|31508.73|31508.73|31492.19|31492.19|31509.33|31509.33|31492.19|31492.19|0
1640781300000|2021-12-29 12:35:00|31495.72|31495.72|31524|31524|31527.54|31527.54|31495.72|31495.72|0
1640781600000|2021-12-29 12:40:00|31523.52|31523.52|31532.92|31532.92|31553|31553|31523.52|31523.52|0
1640781900000|2021-12-29 12:45:00|31529.39|31529.39|31512.93|31512.93|31532.92|31532.92|31507.09|31507.09|0
1640782200000|2021-12-29 12:50:00|31516.47|31516.47|31527.07|31527.07|31530.61|31530.61|31516.47|31516.47|0
1640782500000|2021-12-29 12:55:00|31528.27|31528.27|31517.91|31517.91|31528.52|31528.52|31517.91|31517.91|0
1640782800000|2021-12-29 13:00:00|31524.98|31524.98|31509.53|31509.53|31524.98|31524.98|31505.98|31505.98|0
1640783100000|2021-12-29 13:05:00|31516.6|31516.6|31526.97|31526.97|31526.97|31526.97|31516.6|31516.6|0
1640783400000|2021-12-29 13:10:00|31530.5|31530.5|31533.76|31533.76|31542.32|31542.32|31530.5|31530.5|0
1640783700000|2021-12-29 13:15:00|31530.22|31530.22|31517.04|31517.04|31534.96|31534.96|31517.04|31517.04|0
1640784000000|2021-12-29 13:20:00|31524.11|31524.11|31520.58|31520.58|31531.18|31531.18|31513.51|31513.51|0
1640784300000|2021-12-29 13:25:00|31524.11|31524.11|31511.06|31511.06|31531.18|31531.18|31509.97|31509.97|0
1640784600000|2021-12-29 13:30:00|31511.3|31511.3|31497.16|31497.16|31514.83|31514.83|31490.09|31490.09|0
1640784900000|2021-12-29 13:35:00|31490.09|31490.09|31459.6|31459.6|31490.09|31490.09|31459.19|31459.19|0
1640785200000|2021-12-29 13:40:00|31463.13|31463.13|31477.68|31477.68|31481.22|31481.22|31463.13|31463.13|0
1640785500000|2021-12-29 13:45:00|31481.22|31481.22|31480.36|31480.36|31484.99|31484.99|31475.81|31475.81|0
1640785800000|2021-12-29 13:50:00|31483.89|31483.89|31497.26|31497.26|31497.26|31497.26|31483.89|31483.89|0
1640786100000|2021-12-29 13:55:00|31500.8|31500.8|31527.34|31527.34|31527.34|31527.34|31497.26|31497.26|0
1640786400000|2021-12-29 14:00:00|31523.81|31523.81|31529.68|31529.68|31541.48|31541.48|31523.81|31523.81|0
1640786700000|2021-12-29 14:05:00|31526.14|31526.14|31536.75|31536.75|31547.35|31547.35|31526.14|31526.14|0
1640787000000|2021-12-29 14:10:00|31533.21|31533.21|31533.21|31533.21|31540.28|31540.28|31529.68|31529.68|0
1640787300000|2021-12-29 14:15:00|31536.75|31536.75|31542.93|31542.93|31543.53|31543.53|31532.52|31532.52|0
1640787600000|2021-12-29 14:20:00|31546.47|31546.47|31547.55|31547.55|31554.02|31554.02|31543.41|31543.41|0
1640787900000|2021-12-29 14:25:00|31544.02|31544.02|31514.92|31514.92|31544.02|31544.02|31514.92|31514.92|0
1640788200000|2021-12-29 14:30:00|31518.45|31518.45|31546.49|31546.49|31546.49|31546.49|31503.71|31503.71|0
1640788500000|2021-12-29 14:35:00|31542.95|31542.95|31516.19|31516.19|31542.95|31542.95|31498.76|31498.76|0
1640788800000|2021-12-29 14:40:00|31519.72|31519.72|31518.52|31518.52|31530.33|31530.33|31511.45|31511.45|0
1640789100000|2021-12-29 14:45:00|31525.59|31525.59|31515.29|31515.29|31532.06|31532.06|31508.22|31508.22|0
1640789400000|2021-12-29 14:50:00|31511.76|31511.76|31500.67|31500.67|31518.82|31518.82|31497.13|31497.13|0
1640789700000|2021-12-29 14:55:00|31501.87|31501.87|31489.65|31489.65|31501.87|31501.87|31486.12|31486.12|0
1640790000000|2021-12-29 15:00:00|31493.19|31493.19|31493.55|31493.55|31500.86|31500.86|31486.72|31486.72|0
1640790300000|2021-12-29 15:05:00|31497.08|31497.08|31519.9|31519.9|31526.97|31526.97|31497.08|31497.08|0
1640790600000|2021-12-29 15:10:00|31519.3|31519.3|31488.32|31488.32|31519.3|31519.3|31488.08|31488.08|0
1640790900000|2021-12-29 15:15:00|31487.91|31487.91|31506.79|31506.79|31506.79|31506.79|31476.47|31476.47|0
1640791200000|2021-12-29 15:20:00|31503.26|31503.26|31513.86|31513.86|31528.6|31528.6|31503.26|31503.26|0
1640791500000|2021-12-29 15:25:00|31517.4|31517.4|31510.33|31510.33|31524.47|31524.47|31506.79|31506.79|0
1640791800000|2021-12-29 15:30:00|31517.4|31517.4|31530.28|31530.28|31530.28|31530.28|31504.94|31504.94|0
1640792100000|2021-12-29 15:35:00|31530.88|31530.88|31516.14|31516.14|31537.95|31537.95|31512.61|31512.61|0
1640792400000|2021-12-29 15:40:00|31523.21|31523.21|31541.49|31541.49|31545.02|31545.02|31516.14|31516.14|0
1640792700000|2021-12-29 15:45:00|31545.02|31545.02|31541.9|31541.9|31562.7|31562.7|31531.29|31531.29|0
1640793000000|2021-12-29 15:50:00|31542.14|31542.14|31557.53|31557.53|31564|31564|31542.14|31542.14|0
1640793300000|2021-12-29 15:55:00|31558.13|31558.13|31521.77|31521.77|31565.2|31565.2|31507.63|31507.63|0
1640793600000|2021-12-29 16:00:00|31518.24|31518.24|31532.98|31532.98|31540.05|31540.05|31514.7|31514.7|0
1640793900000|2021-12-29 16:05:00|31536.51|31536.51|31528|31528|31543.34|31543.34|31524.47|31524.47|0
1640794200000|2021-12-29 16:10:00|31524.47|31524.47|31518|31518|31528|31528|31506.79|31506.79|0
1640794500000|2021-12-29 16:15:00|31521.53|31521.53|31527.59|31527.59|31527.59|31527.59|31514.29|31514.29|0
1640794800000|2021-12-29 16:20:00|31524.06|31524.06|31537|31537|31544.07|31544.07|31521.12|31521.12|0
1640795100000|2021-12-29 16:25:00|31536.4|31536.4|31523.79|31523.79|31546.69|31546.69|31520.26|31520.26|0
1640852100000|2021-12-30 08:15:00|31402.39|31402.39|31433.2|31433.2|31433.2|31433.2|31398.45|31398.45|0
1640852400000|2021-12-30 08:20:00|31440.27|31440.27|31444.59|31444.59|31444.59|31444.59|31418.65|31418.65|0
1640852700000|2021-12-30 08:25:00|31448.13|31448.13|31478.23|31478.23|31482.97|31482.97|31441.66|31441.66|0
1640853000000|2021-12-30 08:30:00|31481.76|31481.76|31474.6|31474.6|31498.21|31498.21|31474.6|31474.6|0
1640853300000|2021-12-30 08:35:00|31471.06|31471.06|31445.72|31445.72|31475.2|31475.2|31445.72|31445.72|0
1640853600000|2021-12-30 08:40:00|31449.25|31449.25|31462.26|31462.26|31465.79|31465.79|31445.72|31445.72|0
1640853900000|2021-12-30 08:45:00|31458.72|31458.72|31467.64|31467.64|31471.18|31471.18|31458.72|31458.72|0
1640854200000|2021-12-30 08:50:00|31481.78|31481.78|31476.8|31476.8|31490.94|31490.94|31476.45|31476.45|0
1640854500000|2021-12-30 08:55:00|31480.34|31480.34|31519.22|31519.22|31519.22|31519.22|31480.34|31480.34|0
1640854800000|2021-12-30 09:00:00|31520.42|31520.42|31529.3|31529.3|31532.83|31532.83|31516.89|31516.89|0
1640855100000|2021-12-30 09:05:00|31525.76|31525.76|31516.37|31516.37|31536.37|31536.37|31511.62|31511.62|0
1640855400000|2021-12-30 09:10:00|31519.9|31519.9|31502.08|31502.08|31519.9|31519.9|31498.54|31498.54|0
1640855700000|2021-12-30 09:15:00|31498.54|31498.54|31493.8|31493.8|31501.35|31501.35|31490.26|31490.26|0
1640856000000|2021-12-30 09:20:00|31490.26|31490.26|31489.66|31489.66|31490.26|31490.26|31485.53|31485.53|0
1640856300000|2021-12-30 09:25:00|31493.2|31493.2|31482.59|31482.59|31507.34|31507.34|31479.06|31479.06|0
1640856600000|2021-12-30 09:30:00|31479.06|31479.06|31495.22|31495.22|31498.75|31498.75|31475.52|31475.52|0
1640856900000|2021-12-30 09:35:00|31498.75|31498.75|31520.68|31520.68|31527.75|31527.75|31498.75|31498.75|0
1640857200000|2021-12-30 09:40:00|31517.15|31517.15|31495.82|31495.82|31528.16|31528.16|31495.82|31495.82|0
1640857500000|2021-12-30 09:45:00|31502.89|31502.89|31494.62|31494.62|31502.89|31502.89|31488.15|31488.15|0
1640857800000|2021-12-30 09:50:00|31491.08|31491.08|31476.34|31476.34|31494.02|31494.02|31476.34|31476.34|0
1640858100000|2021-12-30 09:55:00|31472.81|31472.81|31465.74|31465.74|31476.34|31476.34|31465.74|31465.74|0
1640858400000|2021-12-30 10:00:00|31462.2|31462.2|31464.39|31464.39|31464.39|31464.39|31452.89|31452.89|0
1640858700000|2021-12-30 10:05:00|31467.93|31467.93|31450.61|31450.61|31471.46|31471.46|31450.61|31450.61|0
1640859000000|2021-12-30 10:10:00|31447.07|31447.07|31454.38|31454.38|31476.19|31476.19|31447.07|31447.07|0
1640859300000|2021-12-30 10:15:00|31453.78|31453.78|31453.78|31453.78|31460.85|31460.85|31453.78|31453.78|0
1640859600000|2021-12-30 10:20:00|31450.25|31450.25|31432.33|31432.33|31450.25|31450.25|31432.33|31432.33|0
1640859900000|2021-12-30 10:25:00|31431.92|31431.92|31417.18|31417.18|31431.92|31431.92|31410.11|31410.11|0
1640860200000|2021-12-30 10:30:00|31420.72|31420.72|31427.79|31427.79|31438.39|31438.39|31417.18|31417.18|0
1640860500000|2021-12-30 10:35:00|31424.25|31424.25|31424.85|31424.85|31424.85|31424.85|31420.72|31420.72|0
1640860800000|2021-12-30 10:40:00|31421.32|31421.32|31422.44|31422.44|31424.85|31424.85|31420.83|31420.83|0
1640861100000|2021-12-30 10:45:00|31425.98|31425.98|31433.29|31433.29|31440.12|31440.12|31425.98|31425.98|0
1640861400000|2021-12-30 10:50:00|31426.22|31426.22|31408.36|31408.36|31426.22|31426.22|31405.01|31405.01|0
1640861700000|2021-12-30 10:55:00|31408.77|31408.77|31403.15|31403.15|31410.22|31410.22|31401.7|31401.7|0
1640862000000|2021-12-30 11:00:00|31399.61|31399.61|31417.29|31417.29|31417.29|31417.29|31392.54|31392.54|0
1640862300000|2021-12-30 11:05:00|31417.05|31417.05|31415.61|31415.61|31422.68|31422.68|31415.61|31415.61|0
1640862600000|2021-12-30 11:10:00|31408.54|31408.54|31405.36|31405.36|31409.14|31409.14|31405.36|31405.36|0
1640862900000|2021-12-30 11:15:00|31408.9|31408.9|31405.36|31405.36|31408.9|31408.9|31401.83|31401.83|0
1640863200000|2021-12-30 11:20:00|31401.83|31401.83|31401.83|31401.83|31401.83|31401.83|31394.76|31394.76|0
1640863500000|2021-12-30 11:25:00|31401.23|31401.23|31393.75|31393.75|31401.23|31401.23|31390.62|31390.62|0
1640863800000|2021-12-30 11:30:00|31397.28|31397.28|31407.16|31407.16|31410.7|31410.7|31397.28|31397.28|0
1640864100000|2021-12-30 11:35:00|31403.63|31403.63|31404.04|31404.04|31404.04|31404.04|31393.02|31393.02|0
1640864400000|2021-12-30 11:40:00|31400.5|31400.5|31400.5|31400.5|31414.64|31414.64|31400.5|31400.5|0
1640864700000|2021-12-30 11:45:00|31404.04|31404.04|31430.69|31430.69|31430.69|31430.69|31404.04|31404.04|0
1640865000000|2021-12-30 11:50:00|31427.15|31427.15|31419.84|31419.84|31430.69|31430.69|31416.55|31416.55|0
1640865300000|2021-12-30 11:55:00|31419.24|31419.24|31426.07|31426.07|31426.07|31426.07|31408.64|31408.64|0
1640865600000|2021-12-30 12:00:00|31429.6|31429.6|31420.32|31420.32|31429.6|31429.6|31419.6|31419.6|0
1640865900000|2021-12-30 12:05:00|31427.39|31427.39|31432.13|31432.13|31432.73|31432.73|31427.39|31427.39|0
1640866200000|2021-12-30 12:10:00|31431.53|31431.53|31452.5|31452.5|31452.5|31452.5|31424.46|31424.46|0
1640866500000|2021-12-30 12:15:00|31456.03|31456.03|31448.96|31448.96|31456.03|31456.03|31445.43|31445.43|0
1640866800000|2021-12-30 12:20:00|31452.5|31452.5|31459.57|31459.57|31459.57|31459.57|31452.5|31452.5|0
1640867100000|2021-12-30 12:25:00|31456.03|31456.03|31458.72|31458.72|31459.57|31459.57|31452.5|31452.5|0
1640867400000|2021-12-30 12:30:00|31465.79|31465.79|31473.27|31473.27|31473.27|31473.27|31465.79|31465.79|0
1640867700000|2021-12-30 12:35:00|31487.41|31487.41|31477.41|31477.41|31488.62|31488.62|31477.41|31477.41|0
1640868000000|2021-12-30 12:40:00|31477.82|31477.82|31515.6|31515.6|31515.6|31515.6|31477.82|31477.82|0
1640868300000|2021-12-30 12:45:00|31508.53|31508.53|31497.93|31497.93|31508.53|31508.53|31497.93|31497.93|0
1640868900000|2021-12-30 12:55:00|31494.39|31494.39|31481.74|31481.74|31494.39|31494.39|31481.74|31481.74|0
1640869200000|2021-12-30 13:00:00|31474.67|31474.67|31473.99|31473.99|31474.67|31474.67|31466.92|31466.92|0
1640869500000|2021-12-30 13:05:00|31470.46|31470.46|31477.53|31477.53|31477.53|31477.53|31470.46|31470.46|0
1640869800000|2021-12-30 13:10:00|31478.73|31478.73|31478.32|31478.32|31478.73|31478.73|31478.32|31478.32|0
1640870100000|2021-12-30 13:15:00|31477.5|31477.5|31453.16|31453.16|31477.91|31477.91|31453.16|31453.16|0
1640870400000|2021-12-30 13:20:00|31452.75|31452.75|31448.93|31448.93|31452.75|31452.75|31448.93|31448.93|0
1640870700000|2021-12-30 13:25:00|31452.47|31452.47|31466.08|31466.08|31469.01|31469.01|31452.47|31452.47|0
1640871000000|2021-12-30 13:30:00|31469.61|31469.61|31473.75|31473.75|31476.68|31476.68|31469.61|31469.61|0
1640871300000|2021-12-30 13:35:00|31474.16|31474.16|31470.62|31470.62|31474.16|31474.16|31467.09|31467.09|0
1640871600000|2021-12-30 13:40:00|31467.09|31467.09|31473.56|31473.56|31473.56|31473.56|31463.55|31463.55|0
1640871900000|2021-12-30 13:45:00|31477.09|31477.09|31484.16|31484.16|31484.16|31484.16|31477.09|31477.09|0
1640872200000|2021-12-30 13:50:00|31487.7|31487.7|31477.09|31477.09|31487.7|31487.7|31477.09|31477.09|0
1640872500000|2021-12-30 13:55:00|31480.63|31480.63|31476.61|31476.61|31480.63|31480.63|31476.61|31476.61|0
1640872800000|2021-12-30 14:00:00|31480.14|31480.14|31467.21|31467.21|31484.88|31484.88|31467.21|31467.21|0
1640873100000|2021-12-30 14:05:00|31456.6|31456.6|31444.6|31444.6|31456.6|31456.6|31444.6|31444.6|0
1640873400000|2021-12-30 14:10:00|31448.14|31448.14|31452.64|31452.64|31452.64|31452.64|31434|31434|0
1640873700000|2021-12-30 14:15:00|31452.4|31452.4|31456.54|31456.54|31460.07|31460.07|31452.4|31452.4|0
1640874000000|2021-12-30 14:20:00|31453|31453|31439.99|31439.99|31453|31453|31439.99|31439.99|0
1640874300000|2021-12-30 14:25:00|31436.46|31436.46|31432.51|31432.51|31436.46|31436.46|31425.03|31425.03|0
1640874600000|2021-12-30 14:30:00|31425.44|31425.44|31421.91|31421.91|31439.58|31439.58|31411.3|31411.3|0
1640874900000|2021-12-30 14:35:00|31425.44|31425.44|31437.06|31437.06|31437.06|31437.06|31421.91|31421.91|0
1640875200000|2021-12-30 14:40:00|31422.92|31422.92|31401.78|31401.78|31422.92|31422.92|31391.59|31391.59|0
1640875500000|2021-12-30 14:45:00|31398.25|31398.25|31398.25|31398.25|31412.39|31412.39|31391.18|31391.18|0
1640875800000|2021-12-30 14:50:00|31394.71|31394.71|31371.7|31371.7|31394.71|31394.71|31371.7|31371.7|0
1640876100000|2021-12-30 14:55:00|31361.1|31361.1|31345.27|31345.27|31364.03|31364.03|31344.67|31344.67|0
1640876400000|2021-12-30 15:00:00|31348.81|31348.81|31342.51|31342.51|31353.35|31353.35|31342.51|31342.51|0
1640876700000|2021-12-30 15:05:00|31338.97|31338.97|31364.12|31364.12|31366.65|31366.65|31334.59|31334.59|0
1640877000000|2021-12-30 15:10:00|31367.66|31367.66|31349.17|31349.17|31367.66|31367.66|31345.63|31345.63|0
1640877300000|2021-12-30 15:15:00|31348.76|31348.76|31345.63|31345.63|31356.24|31356.24|31339.88|31339.88|0
1640877600000|2021-12-30 15:20:00|31352.7|31352.7|31345.39|31345.39|31359.77|31359.77|31345.39|31345.39|0
1640877900000|2021-12-30 15:25:00|31348.92|31348.92|31315.91|31315.91|31348.92|31348.92|31312.37|31312.37|0
1640878200000|2021-12-30 15:30:00|31317.68|31317.68|31291.65|31291.65|31317.68|31317.68|31291.41|31291.41|0
1640878500000|2021-12-30 15:35:00|31295.18|31295.18|31260.9|31260.9|31295.59|31295.59|31260.49|31260.49|0
1640878800000|2021-12-30 15:40:00|31259.13|31259.13|31259.73|31259.73|31285.64|31285.64|31259.13|31259.13|0
1640879100000|2021-12-30 15:45:00|31257.96|31257.96|31245.18|31245.18|31257.96|31257.96|31243.82|31243.82|0
1640879400000|2021-12-30 15:50:00|31246.95|31246.95|31244.99|31244.99|31252.06|31252.06|31241.45|31241.45|0
1640879700000|2021-12-30 15:55:00|31243.22|31243.22|31236.33|31236.33|31246.4|31246.4|31236.33|31236.33|0
1640880000000|2021-12-30 16:00:00|31238.1|31238.1|31205.63|31205.63|31238.1|31238.1|31205.63|31205.63|0
1640880300000|2021-12-30 16:05:00|31209.17|31209.17|31195.03|31195.03|31212.7|31212.7|31191.49|31191.49|0
1640880600000|2021-12-30 16:10:00|31198.56|31198.56|31233.93|31233.93|31233.93|31233.93|31197.74|31197.74|0
1640880900000|2021-12-30 16:15:00|31234.53|31234.53|31213.74|31213.74|31234.53|31234.53|31213.74|31213.74|0
1640881200000|2021-12-30 16:20:00|31210.2|31210.2|31209.84|31209.84|31217.51|31217.51|31206.91|31206.91|0
1640881500000|2021-12-30 16:25:00|31213.38|31213.38|31197.57|31197.57|31213.98|31213.98|31182.83|31182.83|0
1640938500000|2021-12-31 08:15:00|30989.83|30989.83|30995.77|30995.77|30995.77|30995.77|30988.7|30988.7|0
1640938800000|2021-12-31 08:20:00|30992.24|30992.24|30991.57|30991.57|30995.77|30995.77|30984.5|30984.5|0
1640939100000|2021-12-31 08:25:00|30988.03|30988.03|30982.69|30982.69|30991.57|30991.57|30979.16|30979.16|0
1640939400000|2021-12-31 08:30:00|30981.49|30981.49|30987.74|30987.74|30987.74|30987.74|30980.67|30980.67|0
1640939700000|2021-12-31 08:35:00|30986.54|30986.54|30980.58|30980.58|30986.54|30986.54|30980.38|30980.38|0
1640940000000|2021-12-31 08:40:00|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30973.51|30973.51|0
1640940300000|2021-12-31 08:45:00|30980.58|30980.58|30980.58|30980.58|30984.11|30984.11|30977.04|30977.04|0
1640940600000|2021-12-31 08:50:00|30984.11|30984.11|30977.04|30977.04|30984.11|30984.11|30977.04|30977.04|0
1640940900000|2021-12-31 08:55:00|30969.97|30969.97|30952.3|30952.3|30969.97|30969.97|30945.23|30945.23|0
1640941200000|2021-12-31 09:00:00|30950.49|30950.49|30938.09|30938.09|30950.49|30950.49|30920.41|30920.41|0
1640941500000|2021-12-31 09:05:00|30940.49|30940.49|30954.7|30954.7|30957.63|30957.63|30939.29|30939.29|0
1640941800000|2021-12-31 09:10:00|30954.46|30954.46|30955.06|30955.06|30955.06|30955.06|30951.52|30951.52|0
1640942100000|2021-12-31 09:15:00|30955.66|30955.66|30983.94|30983.94|30987.47|30987.47|30955.66|30955.66|0
1640942400000|2021-12-31 09:20:00|30987.47|30987.47|30986.34|30986.34|30987.47|30987.47|30983.94|30983.94|0
1640942700000|2021-12-31 09:25:00|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|0
1640943000000|2021-12-31 09:30:00|30988.67|30988.67|30988.67|30988.67|30988.67|30988.67|30988.07|30988.07|0
1640943300000|2021-12-31 09:35:00|30985.14|30985.14|30981.6|30981.6|30985.14|30985.14|30981.6|30981.6|0
1640943600000|2021-12-31 09:40:00|30982.09|30982.09|30983.42|30983.42|30983.42|30983.42|30978.08|30978.08|0
1640943900000|2021-12-31 09:45:00|30983.66|30983.66|30981.86|30981.86|30988.93|30988.93|30981.86|30981.86|0
1640944200000|2021-12-31 09:50:00|30988.93|30988.93|31021.94|31021.94|31021.94|31021.94|30985.99|30985.99|0
1640944500000|2021-12-31 09:55:00|31036.08|31036.08|31072.03|31072.03|31079.1|31079.1|31036.08|31036.08|0
1640944800000|2021-12-31 10:00:00|31079.1|31079.1|31076.17|31076.17|31100.31|31100.31|31051.42|31051.42|0
1640945100000|2021-12-31 10:05:00|31072.63|31072.63|31063.76|31063.76|31072.63|31072.63|31063.76|31063.76|0
1640945400000|2021-12-31 10:10:00|31064.36|31064.36|31054.04|31054.04|31064.36|31064.36|31044.88|31044.88|0
1640945700000|2021-12-31 10:15:00|31054.64|31054.64|31061.11|31061.11|31061.71|31061.71|31054.64|31054.64|0
1640946000000|2021-12-31 10:20:00|31057.57|31057.57|31058.77|31058.77|31062.91|31062.91|31046.97|31046.97|0
1640946300000|2021-12-31 10:25:00|31058.17|31058.17|31054.99|31054.99|31065.84|31065.84|31054.99|31054.99|0
1640946600000|2021-12-31 10:30:00|31058.53|31058.53|31062.67|31062.67|31062.67|31062.67|31058.53|31058.53|0
1640946900000|2021-12-31 10:35:00|31063.08|31063.08|31046.9|31046.9|31063.49|31063.49|31046.9|31046.9|0
1640947200000|2021-12-31 10:40:00|31046.41|31046.41|31055|31055|31061.28|31061.28|31046.41|31046.41|0
1640947500000|2021-12-31 10:45:00|31051.46|31051.46|31044.16|31044.16|31055|31055|31043.19|31043.19|0
1640947800000|2021-12-31 10:50:00|31040.63|31040.63|31044.4|31044.4|31051.47|31051.47|31040.63|31040.63|0
1640948100000|2021-12-31 10:55:00|31044.16|31044.16|31048.94|31048.94|31056.01|31056.01|31041.87|31041.87|0
1640948400000|2021-12-31 11:00:00|31049.19|31049.19|31024.44|31024.44|31049.19|31049.19|31024.44|31024.44|0
1640948700000|2021-12-31 11:05:00|31020.91|31020.91|31008.93|31008.93|31024.44|31024.44|30998.09|30998.09|0
1640949000000|2021-12-31 11:10:00|31001.86|31001.86|31017.2|31017.2|31017.2|31017.2|30994.79|30994.79|0
1640949300000|2021-12-31 11:15:00|31020.74|31020.74|31010.13|31010.13|31020.74|31020.74|31010.13|31010.13|0
1640949600000|2021-12-31 11:20:00|31006.6|31006.6|31001.6|31001.6|31010.13|31010.13|30999.53|30999.53|0
1640949900000|2021-12-31 11:25:00|31012.21|31012.21|31001.84|31001.84|31012.21|31012.21|31001.6|31001.6|0
1640950200000|2021-12-31 11:30:00|31015.98|31015.98|30994.53|30994.53|31015.98|31015.98|30994.53|30994.53|0
1640950500000|2021-12-31 11:35:00|30994.77|30994.77|30988.31|30988.31|30995.38|30995.38|30988.31|30988.31|0
1640950800000|2021-12-31 11:40:00|30988.55|30988.55|31004.13|31004.13|31004.13|31004.13|30987.95|30987.95|0
1640951100000|2021-12-31 11:45:00|31003.89|31003.89|31004.49|31004.49|31004.49|31004.49|30996.82|30996.82|0
1640951400000|2021-12-31 11:50:00|31022.16|31022.16|31000.24|31000.24|31022.16|31022.16|30999.99|30999.99|0
1640951700000|2021-12-31 11:55:00|30996.7|30996.7|30994.37|30994.37|31003.41|31003.41|30992.57|30992.57|0
1640952000000|2021-12-31 12:00:00|30990.83|30990.83|30966.45|30966.45|30990.83|30990.83|30962.92|30962.92|0
1640952300000|2021-12-31 12:05:00|30969.99|30969.99|30961.26|30961.26|30969.99|30969.99|30957.96|30957.96|0
1640952600000|2021-12-31 12:10:00|30960.65|30960.65|31029.66|31029.66|31051.52|31051.52|30960.65|30960.65|0
1640952900000|2021-12-31 12:15:00|31026.12|31026.12|31021.58|31021.58|31029.66|31029.66|31008.45|31008.45|0
1640953200000|2021-12-31 12:20:00|31018.04|31018.04|31112.89|31112.89|31112.89|31112.89|31000.01|31000.01|0
1640953500000|2021-12-31 12:25:00|31112.29|31112.29|31071.36|31071.36|31112.89|31112.89|31066.93|31066.93|0
1641284100000|2022-01-04 08:15:00|31250.13|31250.13|31388.47|31388.47|31388.47|31388.47|31250.13|31250.13|0
1641284400000|2022-01-04 08:20:00|31377.87|31377.87|31345.33|31345.33|31377.87|31377.87|31341.8|31341.8|0
1641284700000|2022-01-04 08:25:00|31344.73|31344.73|31316.48|31316.48|31345.22|31345.22|31294.28|31294.28|0
1641285000000|2022-01-04 08:30:00|31318.28|31318.28|31285.17|31285.17|31324.68|31324.68|31285.17|31285.17|0
1641285300000|2022-01-04 08:35:00|31295.77|31295.77|31312.22|31312.22|31316.57|31316.57|31295.77|31295.77|0
1641285600000|2022-01-04 08:40:00|31313.04|31313.04|31353.79|31353.79|31353.79|31353.79|31305.56|31305.56|0
1641285900000|2022-01-04 08:45:00|31355.59|31355.59|31375.07|31375.07|31382.74|31382.74|31354.39|31354.39|0
1641286200000|2022-01-04 08:50:00|31373.86|31373.86|31376.5|31376.5|31380.03|31380.03|31361.64|31361.64|0
1641286500000|2022-01-04 08:55:00|31377.7|31377.7|31386.3|31386.3|31393.37|31393.37|31344.15|31344.15|0
1641286800000|2022-01-04 09:00:00|31385.82|31385.82|31343.44|31343.44|31406.43|31406.43|31343.44|31343.44|0
1641287100000|2022-01-04 09:05:00|31331.63|31331.63|31336.83|31336.83|31348.53|31348.53|31327.86|31327.86|0
1641287400000|2022-01-04 09:10:00|31340.36|31340.36|31354.02|31354.02|31356.35|31356.35|31319.15|31319.15|0
1641287700000|2022-01-04 09:15:00|31357.55|31357.55|31355.45|31355.45|31370|31370|31353.42|31353.42|0
1641288000000|2022-01-04 09:20:00|31362.52|31362.52|31372.57|31372.57|31375.03|31375.03|31353.45|31353.45|0
1641288300000|2022-01-04 09:25:00|31373.77|31373.77|31422.22|31422.22|31422.22|31422.22|31373.77|31373.77|0
1641288600000|2022-01-04 09:30:00|31422.82|31422.82|31360.42|31360.42|31426.36|31426.36|31360.42|31360.42|0
1641288900000|2022-01-04 09:35:00|31361.02|31361.02|31387.98|31387.98|31387.98|31387.98|31353.76|31353.76|0
1641289200000|2022-01-04 09:40:00|31388.71|31388.71|31450.58|31450.58|31450.58|31450.58|31388.71|31388.71|0
1641289500000|2022-01-04 09:45:00|31439.97|31439.97|31484.05|31484.05|31484.05|31484.05|31439.97|31439.97|0
1641289800000|2022-01-04 09:50:00|31480.52|31480.52|31508.99|31508.99|31528.28|31528.28|31480.52|31480.52|0
1641290100000|2022-01-04 09:55:00|31505.45|31505.45|31531.62|31531.62|31535.35|31535.35|31488.79|31488.79|0
1641290400000|2022-01-04 10:00:00|31538.69|31538.69|31514.35|31514.35|31556.96|31556.96|31506.68|31506.68|0
1641290700000|2022-01-04 10:05:00|31521.42|31521.42|31519.77|31519.77|31521.91|31521.91|31497.74|31497.74|0
1641291000000|2022-01-04 10:10:00|31520.97|31520.97|31544.04|31544.04|31550.7|31550.7|31520.97|31520.97|0
1641291300000|2022-01-04 10:15:00|31540.5|31540.5|31546.9|31546.9|31551.11|31551.11|31536.97|31536.97|0
1641291600000|2022-01-04 10:20:00|31543.36|31543.36|31540.14|31540.14|31551.35|31551.35|31533.24|31533.24|0
1641291900000|2022-01-04 10:25:00|31540.74|31540.74|31545.55|31545.55|31545.55|31545.55|31534.27|31534.27|0
1641292200000|2022-01-04 10:30:00|31559.68|31559.68|31544.94|31544.94|31559.68|31559.68|31523.73|31523.73|0
1641292500000|2022-01-04 10:35:00|31541.41|31541.41|31535.78|31535.78|31541.41|31541.41|31508.64|31508.64|0
1641292800000|2022-01-04 10:40:00|31546.39|31546.39|31535.18|31535.18|31546.99|31546.99|31518.71|31518.71|0
1641293100000|2022-01-04 10:45:00|31538.72|31538.72|31533.32|31533.32|31538.72|31538.72|31521.04|31521.04|0
1641293400000|2022-01-04 10:50:00|31529.78|31529.78|31534.64|31534.64|31542.67|31542.67|31529.78|31529.78|0
1641293700000|2022-01-04 10:55:00|31538.18|31538.18|31550.46|31550.46|31551.66|31551.66|31531.11|31531.11|0
1641294000000|2022-01-04 11:00:00|31543.39|31543.39|31548.18|31548.18|31562.92|31562.92|31543.39|31543.39|0
1641294300000|2022-01-04 11:05:00|31551.72|31551.72|31576.72|31576.72|31576.72|31576.72|31546.97|31546.97|0
1641294600000|2022-01-04 11:10:00|31573.19|31573.19|31590.45|31590.45|31601.47|31601.47|31573.19|31573.19|0
1641294900000|2022-01-04 11:15:00|31593.99|31593.99|31599.68|31599.68|31604.11|31604.11|31579.85|31579.85|0
1641295200000|2022-01-04 11:20:00|31603.21|31603.21|31581.23|31581.23|31606.99|31606.99|31581.23|31581.23|0
1641295500000|2022-01-04 11:25:00|31580.99|31580.99|31582.17|31582.17|31585.71|31585.71|31573.68|31573.68|0
1641295800000|2022-01-04 11:30:00|31578.64|31578.64|31572.41|31572.41|31583.61|31583.61|31561.39|31561.39|0
1641296100000|2022-01-04 11:35:00|31573.01|31573.01|31577.15|31577.15|31592.3|31592.3|31573.01|31573.01|0
1641296400000|2022-01-04 11:40:00|31573.61|31573.61|31573.85|31573.85|31580.92|31580.92|31566.54|31566.54|0
1641296700000|2022-01-04 11:45:00|31577.39|31577.39|31578.35|31578.35|31582.29|31582.29|31570.49|31570.49|0
1641297000000|2022-01-04 11:50:00|31585.42|31585.42|31580.68|31580.68|31595.42|31595.42|31577.15|31577.15|0
1641297300000|2022-01-04 11:55:00|31580.27|31580.27|31516.76|31516.76|31580.27|31580.27|31513.23|31513.23|0
1641297600000|2022-01-04 12:00:00|31513.23|31513.23|31538.33|31538.33|31548.94|31548.94|31513.23|31513.23|0
1641297900000|2022-01-04 12:05:00|31541.87|31541.87|31554.49|31554.49|31575.7|31575.7|31534.8|31534.8|0
1641298200000|2022-01-04 12:10:00|31558.03|31558.03|31547.42|31547.42|31558.03|31558.03|31547.42|31547.42|0
1641298500000|2022-01-04 12:15:00|31543.89|31543.89|31536.22|31536.22|31543.89|31543.89|31525.61|31525.61|0
1641298800000|2022-01-04 12:20:00|31536.63|31536.63|31533.09|31533.09|31540.57|31540.57|31533.09|31533.09|0
1641299100000|2022-01-04 12:25:00|31536.63|31536.63|31531.58|31531.58|31540.53|31540.53|31528.36|31528.36|0
1641299400000|2022-01-04 12:30:00|31528.05|31528.05|31540.04|31540.04|31540.04|31540.04|31520.16|31520.16|0
1641299700000|2022-01-04 12:35:00|31536.51|31536.51|31550.05|31550.05|31550.05|31550.05|31536.51|31536.51|0
1641300000000|2022-01-04 12:40:00|31542.98|31542.98|31546.51|31546.51|31553.58|31553.58|31542.98|31542.98|0
1641300300000|2022-01-04 12:45:00|31542.98|31542.98|31543.58|31543.58|31543.58|31543.58|31532.37|31532.37|0
1641300600000|2022-01-04 12:50:00|31547.11|31547.11|31551.19|31551.19|31554.12|31554.12|31544.47|31544.47|0
1641300900000|2022-01-04 12:55:00|31550.95|31550.95|31566.15|31566.15|31570.04|31570.04|31550.95|31550.95|0
1641301200000|2022-01-04 13:00:00|31562.61|31562.61|31565.74|31565.74|31573.22|31573.22|31562.61|31562.61|0
1641301500000|2022-01-04 13:05:00|31558.67|31558.67|31580.57|31580.57|31580.98|31580.98|31558.67|31558.67|0
1641301800000|2022-01-04 13:10:00|31581.77|31581.77|31582.86|31582.86|31588.84|31588.84|31575.79|31575.79|0
1641302100000|2022-01-04 13:15:00|31589.93|31589.93|31587.83|31587.83|31589.93|31589.93|31577.52|31577.52|0
1641302400000|2022-01-04 13:20:00|31580.76|31580.76|31575.02|31575.02|31585.63|31585.63|31575.02|31575.02|0
1641302700000|2022-01-04 13:25:00|31575.62|31575.62|31551.31|31551.31|31576.22|31576.22|31546.74|31546.74|0
1641303000000|2022-01-04 13:30:00|31554.84|31554.84|31553.23|31553.23|31558.38|31558.38|31542.63|31542.63|0
1641303300000|2022-01-04 13:35:00|31546.16|31546.16|31542.75|31542.75|31554.44|31554.44|31542.75|31542.75|0
1641303600000|2022-01-04 13:40:00|31543.35|31543.35|31550.73|31550.73|31556.96|31556.96|31542.34|31542.34|0
1641303900000|2022-01-04 13:45:00|31551.14|31551.14|31538.5|31538.5|31556.41|31556.41|31538.5|31538.5|0
1641304200000|2022-01-04 13:50:00|31542.03|31542.03|31539.15|31539.15|31542.68|31542.68|31538.5|31538.5|0
1641304500000|2022-01-04 13:55:00|31538.55|31538.55|31547.06|31547.06|31550.82|31550.82|31535.06|31535.06|0
1641304800000|2022-01-04 14:00:00|31546.46|31546.46|31523.71|31523.71|31546.46|31546.46|31519.7|31519.7|0
1641305100000|2022-01-04 14:05:00|31527.25|31527.25|31539.47|31539.47|31547.26|31547.26|31527.25|31527.25|0
1641305400000|2022-01-04 14:10:00|31535.93|31535.93|31554.86|31554.86|31554.86|31554.86|31535.93|31535.93|0
1641305700000|2022-01-04 14:15:00|31555.34|31555.34|31548.03|31548.03|31559.29|31559.29|31542.93|31542.93|0
1641306000000|2022-01-04 14:20:00|31547.79|31547.79|31547.55|31547.55|31558.15|31558.15|31547.55|31547.55|0
1641306300000|2022-01-04 14:25:00|31544.01|31544.01|31524.73|31524.73|31547.96|31547.96|31514.12|31514.12|0
1641306600000|2022-01-04 14:30:00|31525.33|31525.33|31551.08|31551.08|31557.07|31557.07|31503.9|31503.9|0
1641306900000|2022-01-04 14:35:00|31558.15|31558.15|31538.74|31538.74|31578.4|31578.4|31534.61|31534.61|0
1641307200000|2022-01-04 14:40:00|31542.28|31542.28|31575.05|31575.05|31575.54|31575.54|31538.5|31538.5|0
1641307500000|2022-01-04 14:45:00|31578.59|31578.59|31570.12|31570.12|31588.06|31588.06|31560.91|31560.91|0
1641307800000|2022-01-04 14:50:00|31566.59|31566.59|31626.97|31626.97|31626.97|31626.97|31563.06|31563.06|0
1641308100000|2022-01-04 14:55:00|31619.9|31619.9|31633.15|31633.15|31634.88|31634.88|31612.83|31612.83|0
1641308400000|2022-01-04 15:00:00|31631.95|31631.95|31621.92|31621.92|31655.06|31655.06|31621.92|31621.92|0
1641308700000|2022-01-04 15:05:00|31621.51|31621.51|31627.44|31627.44|31627.44|31627.44|31591.61|31591.61|0
1641309000000|2022-01-04 15:10:00|31630.98|31630.98|31630.91|31630.91|31637.93|31637.93|31612.59|31612.59|0
1641309300000|2022-01-04 15:15:00|31634.45|31634.45|31641.52|31641.52|31644.64|31644.64|31619.9|31619.9|0
1641309600000|2022-01-04 15:20:00|31642.72|31642.72|31640.92|31640.92|31646.25|31646.25|31629.06|31629.06|0
1641309900000|2022-01-04 15:25:00|31637.38|31637.38|31685.43|31685.43|31685.43|31685.43|31616.41|31616.41|0
1641310200000|2022-01-04 15:30:00|31688.97|31688.97|31675.14|31675.14|31690.17|31690.17|31659.87|31659.87|0
1641310500000|2022-01-04 15:35:00|31671.61|31671.61|31669.11|31669.11|31671.61|31671.61|31649.63|31649.63|0
1641310800000|2022-01-04 15:40:00|31669.52|31669.52|31636.93|31636.93|31670.12|31670.12|31633.4|31633.4|0
1641311100000|2022-01-04 15:45:00|31640.47|31640.47|31653.77|31653.77|31657.06|31657.06|31630.11|31630.11|0
1641311400000|2022-01-04 15:50:00|31657.3|31657.3|31682.87|31682.87|31682.87|31682.87|31657.3|31657.3|0
1641311700000|2022-01-04 15:55:00|31686.4|31686.4|31689.48|31689.48|31696.14|31696.14|31670.6|31670.6|0
1641312000000|2022-01-04 16:00:00|31693.01|31693.01|31677.07|31677.07|31700.08|31700.08|31674.26|31674.26|0
1641312300000|2022-01-04 16:05:00|31673.54|31673.54|31698.55|31698.55|31702.08|31702.08|31670|31670|0
1641312600000|2022-01-04 16:10:00|31697.94|31697.94|31702.73|31702.73|31705.74|31705.74|31676.86|31676.86|0
1641312900000|2022-01-04 16:15:00|31702.13|31702.13|31664.57|31664.57|31702.13|31702.13|31655.46|31655.46|0
1641313200000|2022-01-04 16:20:00|31663.97|31663.97|31660.63|31660.63|31663.97|31663.97|31646.29|31646.29|0
1641313500000|2022-01-04 16:25:00|31657.09|31657.09|31653.67|31653.67|31671.23|31671.23|31643.67|31643.67|0
1641370500000|2022-01-05 08:15:00|31499.45|31499.45|31474.58|31474.58|31514.16|31514.16|31442.77|31442.77|0
1641370800000|2022-01-05 08:20:00|31481.65|31481.65|31507.51|31507.51|31514.58|31514.58|31481.65|31481.65|0
1641371100000|2022-01-05 08:25:00|31500.44|31500.44|31492.79|31492.79|31537.59|31537.59|31492.79|31492.79|0
1641371400000|2022-01-05 08:30:00|31503.39|31503.39|31508.56|31508.56|31534.72|31534.72|31489.68|31489.68|0
1641371700000|2022-01-05 08:35:00|31506.16|31506.16|31521.02|31521.02|31523.83|31523.83|31499.09|31499.09|0
1641372000000|2022-01-05 08:40:00|31528.09|31528.09|31522.35|31522.35|31535.16|31535.16|31506.88|31506.88|0
1641372300000|2022-01-05 08:45:00|31518.81|31518.81|31479.4|31479.4|31532.95|31532.95|31479.4|31479.4|0
1641372600000|2022-01-05 08:50:00|31482.93|31482.93|31505.57|31505.57|31512.64|31512.64|31472.86|31472.86|0
1641372900000|2022-01-05 08:55:00|31502.03|31502.03|31531.62|31531.62|31531.62|31531.62|31491.65|31491.65|0
1641373200000|2022-01-05 09:00:00|31535.15|31535.15|31556.43|31556.43|31556.43|31556.43|31518.08|31518.08|0
1641373500000|2022-01-05 09:05:00|31559.97|31559.97|31549.39|31549.39|31570.81|31570.81|31549.39|31549.39|0
1641373800000|2022-01-05 09:10:00|31545.85|31545.85|31571.93|31571.93|31571.93|31571.93|31545.85|31545.85|0
1641374100000|2022-01-05 09:15:00|31571.68|31571.68|31596.01|31596.01|31600.14|31600.14|31568.39|31568.39|0
1641374400000|2022-01-05 09:20:00|31595.41|31595.41|31594.92|31594.92|31602.23|31602.23|31583.48|31583.48|0
1641374700000|2022-01-05 09:25:00|31598.46|31598.46|31599.54|31599.54|31606.61|31606.61|31594.32|31594.32|0
1641375000000|2022-01-05 09:30:00|31599.3|31599.3|31602.43|31602.43|31616.98|31616.98|31585.16|31585.16|0
1641375300000|2022-01-05 09:35:00|31605.96|31605.96|31627.11|31627.11|31637.72|31637.72|31602.43|31602.43|0
1641375600000|2022-01-05 09:40:00|31620.04|31620.04|31644.45|31644.45|31644.45|31644.45|31620.04|31620.04|0
1641375900000|2022-01-05 09:45:00|31640.92|31640.92|31645.05|31645.05|31652.12|31652.12|31637.38|31637.38|0
1641376200000|2022-01-05 09:50:00|31648.59|31648.59|31630.31|31630.31|31652.12|31652.12|31619.71|31619.71|0
1641376500000|2022-01-05 09:55:00|31633.85|31633.85|31633.14|31633.14|31643.74|31643.74|31622.53|31622.53|0
1641376800000|2022-01-05 10:00:00|31626.07|31626.07|31584.13|31584.13|31626.07|31626.07|31584.13|31584.13|0
1641377100000|2022-01-05 10:05:00|31580.6|31580.6|31570.14|31570.14|31580.6|31580.6|31555.75|31555.75|0
1641377400000|2022-01-05 10:10:00|31559.53|31559.53|31515.67|31515.67|31559.53|31559.53|31515.67|31515.67|0
1641377700000|2022-01-05 10:15:00|31505.06|31505.06|31503.64|31503.64|31509.92|31509.92|31499.32|31499.32|0
1641378000000|2022-01-05 10:20:00|31507.18|31507.18|31457.25|31457.25|31507.18|31507.18|31446.65|31446.65|0
1641378300000|2022-01-05 10:25:00|31460.79|31460.79|31503.33|31503.33|31506.87|31506.87|31460.79|31460.79|0
1641378600000|2022-01-05 10:30:00|31506.87|31506.87|31502.13|31502.13|31521.01|31521.01|31502.13|31502.13|0
1641378900000|2022-01-05 10:35:00|31495.06|31495.06|31498.38|31498.38|31498.59|31498.59|31487.99|31487.99|0
1641379200000|2022-01-05 10:40:00|31494.84|31494.84|31490.37|31490.37|31494.84|31494.84|31481.19|31481.19|0
1641379500000|2022-01-05 10:45:00|31497.44|31497.44|31485.63|31485.63|31500.97|31500.97|31482.1|31482.1|0
1641379800000|2022-01-05 10:50:00|31485.22|31485.22|31475.21|31475.21|31485.22|31485.22|31469.35|31469.35|0
1641380100000|2022-01-05 10:55:00|31471.68|31471.68|31478.7|31478.7|31496.81|31496.81|31471.68|31471.68|0
1641380400000|2022-01-05 11:00:00|31475.16|31475.16|31439.24|31439.24|31485.17|31485.17|31432.17|31432.17|0
1641380700000|2022-01-05 11:05:00|31435.7|31435.7|31420.12|31420.12|31435.7|31435.7|31408.31|31408.31|0
1641381000000|2022-01-05 11:10:00|31416.58|31416.58|31392.66|31392.66|31416.99|31416.99|31376.91|31376.91|0
1641381300000|2022-01-05 11:15:00|31392.25|31392.25|31441.09|31441.09|31441.09|31441.09|31390.93|31390.93|0
1641381600000|2022-01-05 11:20:00|31441.69|31441.69|31446.45|31446.45|31461.19|31461.19|31434.24|31434.24|0
1641381900000|2022-01-05 11:25:00|31435.85|31435.85|31460.95|31460.95|31468.5|31468.5|31435.85|31435.85|0
1641382200000|2022-01-05 11:30:00|31464.48|31464.48|31487.81|31487.81|31502.55|31502.55|31463.67|31463.67|0
1641382500000|2022-01-05 11:35:00|31484.27|31484.27|31478.21|31478.21|31498.41|31498.41|31477.61|31477.61|0
1641382800000|2022-01-05 11:40:00|31477.61|31477.61|31475.69|31475.69|31489.42|31489.42|31475.09|31475.09|0
1641383100000|2022-01-05 11:45:00|31472.16|31472.16|31471.5|31471.5|31478.82|31478.82|31450.54|31450.54|0
1641383400000|2022-01-05 11:50:00|31471.26|31471.26|31432.98|31432.98|31471.26|31471.26|31432.38|31432.38|0
1641383700000|2022-01-05 11:55:00|31440.05|31440.05|31429.03|31429.03|31447.91|31447.91|31425.5|31425.5|0
1641384000000|2022-01-05 12:00:00|31425.5|31425.5|31422.32|31422.32|31429.63|31429.63|31419.03|31419.03|0
1641384300000|2022-01-05 12:05:00|31418.79|31418.79|31401.47|31401.47|31418.79|31418.79|31401.47|31401.47|0
1641384600000|2022-01-05 12:10:00|31405.01|31405.01|31407.29|31407.29|31407.29|31407.29|31384.88|31384.88|0
1641384900000|2022-01-05 12:15:00|31406.09|31406.09|31391.58|31391.58|31420.23|31420.23|31391.58|31391.58|0
1641385200000|2022-01-05 12:20:00|31391.82|31391.82|31361.02|31361.02|31394.03|31394.03|31361.02|31361.02|0
1641385500000|2022-01-05 12:25:00|31353.95|31353.95|31364.67|31364.67|31364.67|31364.67|31353.47|31353.47|0
1641385800000|2022-01-05 12:30:00|31367.6|31367.6|31396.48|31396.48|31403.55|31403.55|31367.6|31367.6|0
1641386100000|2022-01-05 12:35:00|31400.02|31400.02|31407.7|31407.7|31414.57|31414.57|31400.02|31400.02|0
1641386400000|2022-01-05 12:40:00|31411.23|31411.23|31418.42|31418.42|31422.44|31422.44|31407.7|31407.7|0
1641386700000|2022-01-05 12:45:00|31414.89|31414.89|31397.21|31397.21|31414.89|31414.89|31397.21|31397.21|0
1641387000000|2022-01-05 12:50:00|31400.75|31400.75|31381.7|31381.7|31411.35|31411.35|31378.58|31378.58|0
1641387300000|2022-01-05 12:55:00|31385.24|31385.24|31380.81|31380.81|31385.24|31385.24|31370.2|31370.2|0
1641387600000|2022-01-05 13:00:00|31381.41|31381.41|31370.2|31370.2|31388.48|31388.48|31370.2|31370.2|0
1641387900000|2022-01-05 13:05:00|31366.67|31366.67|31352.72|31352.72|31366.67|31366.67|31343.82|31343.82|0
1641388200000|2022-01-05 13:10:00|31356.25|31356.25|31348.78|31348.78|31363.32|31363.32|31348.78|31348.78|0
1641388500000|2022-01-05 13:15:00|31352.31|31352.31|31369.98|31369.98|31377.05|31377.05|31352.31|31352.31|0
1641388800000|2022-01-05 13:20:00|31373.52|31373.52|31359.45|31359.45|31384.61|31384.61|31359.45|31359.45|0
1641389100000|2022-01-05 13:25:00|31348.85|31348.85|31346.87|31346.87|31359.45|31359.45|31341.78|31341.78|0
1641389400000|2022-01-05 13:30:00|31343.34|31343.34|31343.15|31343.15|31346.68|31346.68|31332.54|31332.54|0
1641389700000|2022-01-05 13:35:00|31339.61|31339.61|31344.35|31344.35|31350.22|31350.22|31332.54|31332.54|0
1641390000000|2022-01-05 13:40:00|31344.95|31344.95|31295.39|31295.39|31344.95|31344.95|31295.39|31295.39|0
1641390300000|2022-01-05 13:45:00|31294.98|31294.98|31276.3|31276.3|31294.98|31294.98|31250.35|31250.35|0
1641390600000|2022-01-05 13:50:00|31272.76|31272.76|31272.16|31272.16|31286.9|31286.9|31272.16|31272.16|0
1641390900000|2022-01-05 13:55:00|31268.63|31268.63|31244.51|31244.51|31272.16|31272.16|31243.98|31243.98|0
1641391200000|2022-01-05 14:00:00|31245.11|31245.11|31226.79|31226.79|31245.11|31245.11|31223.42|31223.42|0
1641391500000|2022-01-05 14:05:00|31226.18|31226.18|31213.89|31213.89|31226.18|31226.18|31200.36|31200.36|0
1641391800000|2022-01-05 14:10:00|31213.29|31213.29|31228.76|31228.76|31234.09|31234.09|31213.29|31213.29|0
1641392100000|2022-01-05 14:15:00|31235.83|31235.83|31232.77|31232.77|31239.96|31239.96|31228.03|31228.03|0
1641392400000|2022-01-05 14:20:00|31236.31|31236.31|31228.63|31228.63|31236.31|31236.31|31221.57|31221.57|0
1641392700000|2022-01-05 14:25:00|31235.7|31235.7|31229.77|31229.77|31235.7|31235.7|31219.16|31219.16|0
1641393000000|2022-01-05 14:30:00|31233.3|31233.3|31274.64|31274.64|31294.82|31294.82|31233.3|31233.3|0
1641393300000|2022-01-05 14:35:00|31267.57|31267.57|31271.87|31271.87|31301.57|31301.57|31254.19|31254.19|0
1641393600000|2022-01-05 14:40:00|31275.4|31275.4|31285.89|31285.89|31287.21|31287.21|31264.8|31264.8|0
1641393900000|2022-01-05 14:45:00|31282.35|31282.35|31269.32|31269.32|31282.35|31282.35|31269.32|31269.32|0
1641394200000|2022-01-05 14:50:00|31265.78|31265.78|31310.48|31310.48|31318.68|31318.68|31255.18|31255.18|0
1641394500000|2022-01-05 14:55:00|31311.08|31311.08|31360.26|31360.26|31370.87|31370.87|31311.08|31311.08|0
1641394800000|2022-01-05 15:00:00|31360.86|31360.86|31308.56|31308.56|31361.35|31361.35|31305.02|31305.02|0
1641395100000|2022-01-05 15:05:00|31312.09|31312.09|31322.1|31322.1|31342.35|31342.35|31308.56|31308.56|0
1641395400000|2022-01-05 15:10:00|31318.57|31318.57|31381.06|31381.06|31381.06|31381.06|31303.83|31303.83|0
1641395700000|2022-01-05 15:15:00|31373.99|31373.99|31414.9|31414.9|31429.64|31429.64|31366.92|31366.92|0
1641396000000|2022-01-05 15:20:00|31404.3|31404.3|31388.49|31388.49|31419.64|31419.64|31384.36|31384.36|0
1641396300000|2022-01-05 15:25:00|31392.03|31392.03|31390.76|31390.76|31406.77|31406.77|31374.96|31374.96|0
1641396600000|2022-01-05 15:30:00|31390.16|31390.16|31403.05|31403.05|31403.46|31403.46|31385.78|31385.78|0
1641396900000|2022-01-05 15:35:00|31399.51|31399.51|31467.9|31467.9|31467.9|31467.9|31399.51|31399.51|0
1641397200000|2022-01-05 15:40:00|31467.66|31467.66|31454.72|31454.72|31471.8|31471.8|31439.98|31439.98|0
1641397500000|2022-01-05 15:45:00|31451.19|31451.19|31432.7|31432.7|31458.26|31458.26|31432.7|31432.7|0
1641397800000|2022-01-05 15:50:00|31436.23|31436.23|31463.55|31463.55|31464.15|31464.15|31436.23|31436.23|0
1641398100000|2022-01-05 15:55:00|31464.15|31464.15|31464.97|31464.97|31467.69|31467.69|31453.55|31453.55|0
1641398400000|2022-01-05 16:00:00|31461.44|31461.44|31469.9|31469.9|31477.38|31477.38|31447.3|31447.3|0
1641398700000|2022-01-05 16:05:00|31473.43|31473.43|31484.83|31484.83|31494.64|31494.64|31462.42|31462.42|0
1641399000000|2022-01-05 16:10:00|31481.29|31481.29|31471.77|31471.77|31485.67|31485.67|31463.02|31463.02|0
1641399300000|2022-01-05 16:15:00|31472.02|31472.02|31460.57|31460.57|31476.97|31476.97|31428.35|31428.35|0
1641399600000|2022-01-05 16:20:00|31457.03|31457.03|31418.92|31418.92|31457.85|31457.85|31407.71|31407.71|0
1641399900000|2022-01-05 16:25:00|31419.52|31419.52|31429.11|31429.11|31429.11|31429.11|31375.9|31375.9|0
1641456900000|2022-01-06 08:15:00|30969.81|30969.81|30910.84|30910.84|30973.15|30973.15|30903.77|30903.77|0
1641457200000|2022-01-06 08:20:00|30914.37|30914.37|30885.59|30885.59|30929.93|30929.93|30883.38|30883.38|0
1641457500000|2022-01-06 08:25:00|30882.06|30882.06|30907.77|30907.77|30920.97|30920.97|30863.31|30863.31|0
1641457800000|2022-01-06 08:30:00|30907.17|30907.17|30971.43|30971.43|30971.43|30971.43|30896.57|30896.57|0
1641458100000|2022-01-06 08:35:00|30978.5|30978.5|31019.55|31019.55|31021.4|31021.4|30978.5|30978.5|0
1641458400000|2022-01-06 08:40:00|31019.79|31019.79|31030.63|31030.63|31056.34|31056.34|31006.85|31006.85|0
1641458700000|2022-01-06 08:45:00|31027.1|31027.1|31076.49|31076.49|31076.49|31076.49|31027.1|31027.1|0
1641459000000|2022-01-06 08:50:00|31076.73|31076.73|31082.24|31082.24|31090.94|31090.94|31046.72|31046.72|0
1641459300000|2022-01-06 08:55:00|31078.7|31078.7|31137.53|31137.53|31144.59|31144.59|31078.7|31078.7|0
1641459600000|2022-01-06 09:00:00|31144.59|31144.59|31134.23|31134.23|31179.23|31179.23|31120.09|31120.09|0
1641459900000|2022-01-06 09:05:00|31130.7|31130.7|31124.86|31124.86|31155.13|31155.13|31103.24|31103.24|0
1641460200000|2022-01-06 09:10:00|31128.39|31128.39|31124.73|31124.73|31131.93|31131.93|31099.99|31099.99|0
1641460500000|2022-01-06 09:15:00|31124.13|31124.13|31153.42|31153.42|31153.61|31153.61|31120.6|31120.6|0
1641460800000|2022-01-06 09:20:00|31154.62|31154.62|31144.04|31144.04|31154.62|31154.62|31131.73|31131.73|0
1641461100000|2022-01-06 09:25:00|31147.57|31147.57|31130.91|31130.91|31158.71|31158.71|31121.94|31121.94|0
1641461400000|2022-01-06 09:30:00|31123.84|31123.84|31046.38|31046.38|31123.84|31123.84|31046.38|31046.38|0
1641461700000|2022-01-06 09:35:00|31042.84|31042.84|31037.86|31037.86|31048.47|31048.47|31029.35|31029.35|0
1641462000000|2022-01-06 09:40:00|31041.4|31041.4|31012.83|31012.83|31041.4|31041.4|30997.68|30997.68|0
1641462300000|2022-01-06 09:45:00|31009.3|31009.3|31037.53|31037.53|31037.53|31037.53|30999.22|30999.22|0
1641462600000|2022-01-06 09:50:00|31030.46|31030.46|31006.72|31006.72|31030.46|31030.46|31006.72|31006.72|0
1641462900000|2022-01-06 09:55:00|30999.65|30999.65|31021.57|31021.57|31021.57|31021.57|30999.65|30999.65|0
1641463200000|2022-01-06 10:00:00|31025.11|31025.11|31017.92|31017.92|31032.18|31032.18|31000.25|31000.25|0
1641463500000|2022-01-06 10:05:00|31021.46|31021.46|31058.78|31058.78|31058.78|31058.78|31021.46|31021.46|0
1641463800000|2022-01-06 10:10:00|31048.18|31048.18|31068.14|31068.14|31078.75|31078.75|31044.64|31044.64|0
1641464100000|2022-01-06 10:15:00|31068.55|31068.55|31065.14|31065.14|31076.95|31076.95|31061.61|31061.61|0
1641464400000|2022-01-06 10:20:00|31068.68|31068.68|31112.91|31112.91|31112.91|31112.91|31068.68|31068.68|0
1641464700000|2022-01-06 10:25:00|31109.38|31109.38|31141.96|31141.96|31141.96|31141.96|31099.54|31099.54|0
1641465000000|2022-01-06 10:30:00|31138.43|31138.43|31133.38|31133.38|31140.45|31140.45|31127.82|31127.82|0
1641465300000|2022-01-06 10:35:00|31129.84|31129.84|31110.97|31110.97|31129.84|31129.84|31102.89|31102.89|0
1641465600000|2022-01-06 10:40:00|31111.45|31111.45|31106.72|31106.72|31119.12|31119.12|31103.78|31103.78|0
1641465900000|2022-01-06 10:45:00|31110.25|31110.25|31090.77|31090.77|31117.92|31117.92|31090.17|31090.17|0
1641466200000|2022-01-06 10:50:00|31087.24|31087.24|31028.03|31028.03|31090.53|31090.53|31021.37|31021.37|0
1641466500000|2022-01-06 10:55:00|31042.17|31042.17|31043.78|31043.78|31049.24|31049.24|31034.5|31034.5|0
1641466800000|2022-01-06 11:00:00|31047.73|31047.73|31072.95|31072.95|31072.95|31072.95|31022.26|31022.26|0
1641467100000|2022-01-06 11:05:00|31073.77|31073.77|31042.06|31042.06|31080.84|31080.84|31041.65|31041.65|0
1641467400000|2022-01-06 11:10:00|31042.54|31042.54|31022.06|31022.06|31043.03|31043.03|31018.52|31018.52|0
1641467700000|2022-01-06 11:15:00|31025.59|31025.59|31015.42|31015.42|31025.59|31025.59|31004.09|31004.09|0
1641468000000|2022-01-06 11:20:00|31011.88|31011.88|31013.73|31013.73|31013.73|31013.73|31003.13|31003.13|0
1641468300000|2022-01-06 11:25:00|31013.32|31013.32|31030.49|31030.49|31032.61|31032.61|31009.79|31009.79|0
1641468600000|2022-01-06 11:30:00|31026.96|31026.96|31026.96|31026.96|31034.03|31034.03|31002.21|31002.21|0
1641468900000|2022-01-06 11:35:00|31026.36|31026.36|30986.32|30986.32|31026.36|31026.36|30986.32|30986.32|0
1641469200000|2022-01-06 11:40:00|30979.25|30979.25|30963.09|30963.09|30993.39|30993.39|30963.09|30963.09|0
1641469500000|2022-01-06 11:45:00|30956.02|30956.02|30951.4|30951.4|30959.56|30959.56|30941.04|30941.04|0
1641469800000|2022-01-06 11:50:00|30947.87|30947.87|30952.17|30952.17|30959.48|30959.48|30944.33|30944.33|0
1641470100000|2022-01-06 11:55:00|30948.64|30948.64|30956.6|30956.6|30960.13|30960.13|30938.52|30938.52|0
1641470400000|2022-01-06 12:00:00|30960.13|30960.13|30978.41|30978.41|30982.55|30982.55|30960.13|30960.13|0
1641470700000|2022-01-06 12:05:00|30981.95|30981.95|30979.61|30979.61|30986.68|30986.68|30960.13|30960.13|0
1641471000000|2022-01-06 12:10:00|30976.08|30976.08|30979.61|30979.61|30983.15|30983.15|30972.54|30972.54|0
1641471300000|2022-01-06 12:15:00|30976.08|30976.08|30968.82|30968.82|30979.61|30979.61|30960.74|30960.74|0
1641471600000|2022-01-06 12:20:00|30969.23|30969.23|30971.25|30971.25|30971.25|30971.25|30958.21|30958.21|0
1641471900000|2022-01-06 12:25:00|30971.85|30971.85|30972.26|30972.26|30983.27|30983.27|30968.72|30968.72|0
1641472200000|2022-01-06 12:30:00|30975.79|30975.79|30984.77|30984.77|31005.93|31005.93|30975.79|30975.79|0
1641472500000|2022-01-06 12:35:00|30981.23|30981.23|30974.9|30974.9|30986.57|30986.57|30960.02|30960.02|0
1641472800000|2022-01-06 12:40:00|30971.13|30971.13|30978.41|30978.41|30990.22|30990.22|30971.13|30971.13|0
1641473100000|2022-01-06 12:45:00|30981.95|30981.95|30991.88|30991.88|30991.88|30991.88|30978.41|30978.41|0
1641473400000|2022-01-06 12:50:00|30995.41|30995.41|30988.1|30988.1|30995.41|30995.41|30983.97|30983.97|0
1641473700000|2022-01-06 12:55:00|30984.57|30984.57|30984.28|30984.28|30988.06|30988.06|30973.67|30973.67|0
1641474000000|2022-01-06 13:00:00|30980.74|30980.74|31003.69|31003.69|31007.82|31007.82|30980.74|30980.74|0
1641474300000|2022-01-06 13:05:00|31004.29|31004.29|30999.38|30999.38|31009.99|31009.99|30995.85|30995.85|0
1641474600000|2022-01-06 13:10:00|31002.92|31002.92|31000.99|31000.99|31006.86|31006.86|30996.26|30996.26|0
1641474900000|2022-01-06 13:15:00|31004.53|31004.53|31005.35|31005.35|31005.35|31005.35|30991.21|30991.21|0
1641475200000|2022-01-06 13:20:00|31008.88|31008.88|30977.16|30977.16|31008.88|31008.88|30973.63|30973.63|0
1641475500000|2022-01-06 13:25:00|30970.09|30970.09|30965.47|30965.47|30976.68|30976.68|30965.47|30965.47|0
1641475800000|2022-01-06 13:30:00|30966.07|30966.07|30908.19|30908.19|30966.67|30966.67|30908.19|30908.19|0
1641476100000|2022-01-06 13:35:00|30904.66|30904.66|30908.43|30908.43|30908.79|30908.79|30894.17|30894.17|0
1641476400000|2022-01-06 13:40:00|30904.89|30904.89|30896.81|30896.81|30918.43|30918.43|30896.81|30896.81|0
1641476700000|2022-01-06 13:45:00|30893.28|30893.28|30846.53|30846.53|30893.28|30893.28|30846.53|30846.53|0
1641477000000|2022-01-06 13:50:00|30846.12|30846.12|30836.06|30836.06|30850.85|30850.85|30833.77|30833.77|0
1641477300000|2022-01-06 13:55:00|30828.99|30828.99|30770.57|30770.57|30830.79|30830.79|30770.57|30770.57|0
1641477600000|2022-01-06 14:00:00|30774.11|30774.11|30768.41|30768.41|30803.59|30803.59|30757.8|30757.8|0
1641477900000|2022-01-06 14:05:00|30768.65|30768.65|30743.06|30743.06|30768.65|30768.65|30743.06|30743.06|0
1641478200000|2022-01-06 14:10:00|30739.53|30739.53|30729.77|30729.77|30752.23|30752.23|30725.99|30725.99|0
1641478500000|2022-01-06 14:15:00|30733.3|30733.3|30747.54|30747.54|30761.08|30761.08|30733.3|30733.3|0
1641478800000|2022-01-06 14:20:00|30744|30744|30744.61|30744.61|30754.61|30754.61|30740.47|30740.47|0
1641479100000|2022-01-06 14:25:00|30741.07|30741.07|30781.52|30781.52|30781.52|30781.52|30737.54|30737.54|0
1641479400000|2022-01-06 14:30:00|30781.93|30781.93|30837.06|30837.06|30847.42|30847.42|30761.81|30761.81|0
1641479700000|2022-01-06 14:35:00|30833.52|30833.52|30811.42|30811.42|30833.52|30833.52|30780.74|30780.74|0
1641480000000|2022-01-06 14:40:00|30807.89|30807.89|30803.58|30803.58|30814.19|30814.19|30778.24|30778.24|0
1641480300000|2022-01-06 14:45:00|30800.05|30800.05|30775.18|30775.18|30800.05|30800.05|30754.28|30754.28|0
1641480600000|2022-01-06 14:50:00|30771.65|30771.65|30787.32|30787.32|30811.06|30811.06|30764.58|30764.58|0
1641480900000|2022-01-06 14:55:00|30797.93|30797.93|30861.67|30861.67|30861.67|30861.67|30797.93|30797.93|0
1641481200000|2022-01-06 15:00:00|30847.53|30847.53|30860.35|30860.35|30877.23|30877.23|30840.27|30840.27|0
1641481500000|2022-01-06 15:05:00|30860.11|30860.11|30805.16|30805.16|30877.4|30877.4|30805.16|30805.16|0
1641481800000|2022-01-06 15:10:00|30808.69|30808.69|30801.69|30801.69|30815.83|30815.83|30783.05|30783.05|0
1641482100000|2022-01-06 15:15:00|30805.23|30805.23|30782.28|30782.28|30815.83|30815.83|30775.21|30775.21|0
1641482400000|2022-01-06 15:20:00|30782.69|30782.69|30808.98|30808.98|30819.58|30819.58|30782.69|30782.69|0
1641482700000|2022-01-06 15:25:00|30805.44|30805.44|30793.47|30793.47|30821.44|30821.44|30793.47|30793.47|0
1641483000000|2022-01-06 15:30:00|30789.94|30789.94|30811.34|30811.34|30819.01|30819.01|30784.91|30784.91|0
1641483300000|2022-01-06 15:35:00|30807.81|30807.81|30862.25|30862.25|30865.78|30865.78|30800.74|30800.74|0
1641483600000|2022-01-06 15:40:00|30858.71|30858.71|30865.04|30865.04|30877.81|30877.81|30845.59|30845.59|0
1641483900000|2022-01-06 15:45:00|30863.84|30863.84|30871.51|30871.51|30871.51|30871.51|30845.76|30845.76|0
1641484200000|2022-01-06 15:50:00|30867.98|30867.98|30861.39|30861.39|30872|30872|30839.1|30839.1|0
1641484500000|2022-01-06 15:55:00|30864.93|30864.93|30799.11|30799.11|30864.93|30864.93|30788.5|30788.5|0
1641484800000|2022-01-06 16:00:00|30795.57|30795.57|30776.41|30776.41|30809.71|30809.71|30776.41|30776.41|0
1641485100000|2022-01-06 16:05:00|30779.94|30779.94|30791.5|30791.5|30806.85|30806.85|30769.34|30769.34|0
1641485400000|2022-01-06 16:10:00|30784.43|30784.43|30784.84|30784.84|30791.91|30791.91|30777.77|30777.77|0
1641485700000|2022-01-06 16:15:00|30785.33|30785.33|30770.59|30770.59|30793|30793|30770.59|30770.59|0
1641486000000|2022-01-06 16:20:00|30774.12|30774.12|30784.32|30784.32|30784.32|30784.32|30763.11|30763.11|0
1641486300000|2022-01-06 16:25:00|30780.78|30780.78|30719.9|30719.9|30784.32|30784.32|30719.9|30719.9|0
1641543300000|2022-01-07 08:15:00|30359.25|30359.25|30364.77|30364.77|30383.99|30383.99|30340.12|30340.12|0
1641543600000|2022-01-07 08:20:00|30368.3|30368.3|30332.46|30332.46|30384.75|30384.75|30314.79|30314.79|0
1641543900000|2022-01-07 08:25:00|30325.39|30325.39|30322.56|30322.56|30336.7|30336.7|30285.4|30285.4|0
1641544200000|2022-01-07 08:30:00|30319.03|30319.03|30195|30195|30319.03|30319.03|30183.79|30183.79|0
1641544500000|2022-01-07 08:35:00|30195.6|30195.6|30185.13|30185.13|30196.39|30196.39|30176.86|30176.86|0
1641544800000|2022-01-07 08:40:00|30188.67|30188.67|30157.58|30157.58|30193.41|30193.41|30136.37|30136.37|0
1641545100000|2022-01-07 08:45:00|30168.18|30168.18|30227.2|30227.2|30247.44|30247.44|30168.18|30168.18|0
1641545400000|2022-01-07 08:50:00|30237.8|30237.8|30236.19|30236.19|30279.5|30279.5|30236.19|30236.19|0
1641545700000|2022-01-07 08:55:00|30225.59|30225.59|30265.48|30265.48|30283.76|30283.76|30225.59|30225.59|0
1641546000000|2022-01-07 09:00:00|30265.24|30265.24|30222.34|30222.34|30275.36|30275.36|30218.8|30218.8|0
1641546300000|2022-01-07 09:05:00|30225.87|30225.87|30250.4|30250.4|30250.81|30250.81|30211.73|30211.73|0
1641546600000|2022-01-07 09:10:00|30249.99|30249.99|30273.75|30273.75|30277.6|30277.6|30239.98|30239.98|0
1641546900000|2022-01-07 09:15:00|30277.28|30277.28|30275.04|30275.04|30280.82|30280.82|30247.99|30247.99|0
1641547200000|2022-01-07 09:20:00|30292.72|30292.72|30293.12|30293.12|30311.21|30311.21|30289.59|30289.59|0
1641547500000|2022-01-07 09:25:00|30296.66|30296.66|30270.11|30270.11|30298.39|30298.39|30255.56|30255.56|0
1641547800000|2022-01-07 09:30:00|30263.04|30263.04|30286.59|30286.59|30286.59|30286.59|30259.44|30259.44|0
1641548100000|2022-01-07 09:35:00|30283.05|30283.05|30278.08|30278.08|30286.88|30286.88|30265.67|30265.67|0
1641548400000|2022-01-07 09:40:00|30278.68|30278.68|30290.67|30290.67|30304.4|30304.4|30278.68|30278.68|0
1641548700000|2022-01-07 09:45:00|30290.07|30290.07|30283.61|30283.61|30310.15|30310.15|30275.93|30275.93|0
1641549000000|2022-01-07 09:50:00|30290.67|30290.67|30282.4|30282.4|30297.74|30297.74|30276.54|30276.54|0
1641549300000|2022-01-07 09:55:00|30285.94|30285.94|30313.63|30313.63|30317.16|30317.16|30275.93|30275.93|0
1641549600000|2022-01-07 10:00:00|30317.16|30317.16|30297.68|30297.68|30317.16|30317.16|30284.51|30284.51|0
1641549900000|2022-01-07 10:05:00|30297.92|30297.92|30349|30349|30349|30349|30290.61|30290.61|0
1641550200000|2022-01-07 10:10:00|30341.93|30341.93|30341.93|30341.93|30359.6|30359.6|30334.86|30334.86|0
1641550500000|2022-01-07 10:15:00|30338.39|30338.39|30323.03|30323.03|30341.93|30341.93|30314.23|30314.23|0
1641550800000|2022-01-07 10:20:00|30315.96|30315.96|30329.61|30329.61|30330.1|30330.1|30308.89|30308.89|0
1641551100000|2022-01-07 10:25:00|30326.08|30326.08|30369.15|30369.15|30369.15|30369.15|30322.54|30322.54|0
1641551400000|2022-01-07 10:30:00|30365.61|30365.61|30373.29|30373.29|30373.29|30373.29|30352.08|30352.08|0
1641551700000|2022-01-07 10:35:00|30366.22|30366.22|30340.5|30340.5|30369.99|30369.99|30336.73|30336.73|0
1641552000000|2022-01-07 10:40:00|30336.97|30336.97|30346.91|30346.91|30358.26|30358.26|30333.43|30333.43|0
1641552300000|2022-01-07 10:45:00|30350.44|30350.44|30372.36|30372.36|30373.98|30373.98|30350.44|30350.44|0
1641552600000|2022-01-07 10:50:00|30372.96|30372.96|30363.45|30363.45|30382.85|30382.85|30362.85|30362.85|0
1641552900000|2022-01-07 10:55:00|30359.91|30359.91|30384.17|30384.17|30384.17|30384.17|30353.45|30353.45|0
1641553200000|2022-01-07 11:00:00|30380.64|30380.64|30333.41|30333.41|30380.64|30380.64|30324.01|30324.01|0
1641553500000|2022-01-07 11:05:00|30329.88|30329.88|30321.71|30321.71|30329.88|30329.88|30310.73|30310.73|0
1641553800000|2022-01-07 11:10:00|30318.17|30318.17|30290.86|30290.86|30318.17|30318.17|30276.72|30276.72|0
1641554100000|2022-01-07 11:15:00|30294.39|30294.39|30280.74|30280.74|30297.93|30297.93|30277.69|30277.69|0
1641554400000|2022-01-07 11:20:00|30281.22|30281.22|30253.37|30253.37|30281.71|30281.71|30251.26|30251.26|0
1641554700000|2022-01-07 11:25:00|30249.84|30249.84|30263.52|30263.52|30264.18|30264.18|30249.43|30249.43|0
1641555000000|2022-01-07 11:30:00|30263.93|30263.93|30258.18|30258.18|30269.62|30269.62|30235.77|30235.77|0
1641555300000|2022-01-07 11:35:00|30254.64|30254.64|30222.88|30222.88|30254.88|30254.88|30222.88|30222.88|0
1641555600000|2022-01-07 11:40:00|30219.34|30219.34|30230.86|30230.86|30248.35|30248.35|30219.34|30219.34|0
1641555900000|2022-01-07 11:45:00|30234.4|30234.4|30226.87|30226.87|30234.4|30234.4|30219.61|30219.61|0
1641556200000|2022-01-07 11:50:00|30230.4|30230.4|30220.9|30220.9|30230.4|30230.4|30206.76|30206.76|0
1641556500000|2022-01-07 11:55:00|30227.97|30227.97|30207.05|30207.05|30244.13|30244.13|30207.05|30207.05|0
1641556800000|2022-01-07 12:00:00|30210.58|30210.58|30227.71|30227.71|30232.2|30232.2|30210.58|30210.58|0
1641557100000|2022-01-07 12:05:00|30224.17|30224.17|30204.16|30204.16|30246.58|30246.58|30204.16|30204.16|0
1641557400000|2022-01-07 12:10:00|30199.62|30199.62|30193.58|30193.58|30214.63|30214.63|30191.95|30191.95|0
1641557700000|2022-01-07 12:15:00|30197.11|30197.11|30199.23|30199.23|30204.18|30204.18|30197.11|30197.11|0
1641558000000|2022-01-07 12:20:00|30195.69|30195.69|30198.22|30198.22|30198.22|30198.22|30187.61|30187.61|0
1641558300000|2022-01-07 12:25:00|30201.75|30201.75|30206.37|30206.37|30206.37|30206.37|30184.56|30184.56|0
1641558600000|2022-01-07 12:30:00|30199.3|30199.3|30187.25|30187.25|30202.83|30202.83|30176.65|30176.65|0
1641558900000|2022-01-07 12:35:00|30183.72|30183.72|30214.02|30214.02|30214.02|30214.02|30181|30181|0
1641559200000|2022-01-07 12:40:00|30214.26|30214.26|30228.16|30228.16|30228.16|30228.16|30207.19|30207.19|0
1641559500000|2022-01-07 12:45:00|30231.69|30231.69|30229.13|30229.13|30238.76|30238.76|30225.59|30225.59|0
1641559800000|2022-01-07 12:50:00|30222.06|30222.06|30214.2|30214.2|30238.34|30238.34|30210.66|30210.66|0
1641560100000|2022-01-07 12:55:00|30210.66|30210.66|30182.21|30182.21|30210.66|30210.66|30179.08|30179.08|0
1641560400000|2022-01-07 13:00:00|30178.67|30178.67|30189.69|30189.69|30189.69|30189.69|30175.14|30175.14|0
1641560700000|2022-01-07 13:05:00|30186.15|30186.15|30215.03|30215.03|30226.24|30226.24|30175.55|30175.55|0
1641561000000|2022-01-07 13:10:00|30222.1|30222.1|30203.23|30203.23|30230.37|30230.37|30200.29|30200.29|0
1641561300000|2022-01-07 13:15:00|30199.69|30199.69|30189.88|30189.88|30199.69|30199.69|30181.61|30181.61|0
1641561600000|2022-01-07 13:20:00|30182.81|30182.81|30187.56|30187.56|30203.26|30203.26|30179.27|30179.27|0
1641561900000|2022-01-07 13:25:00|30187.8|30187.8|30207.76|30207.76|30208.17|30208.17|30184.1|30184.1|0
1641562200000|2022-01-07 13:30:00|30204.22|30204.22|30195.14|30195.14|30263.53|30263.53|30185.5|30185.5|0
1641562500000|2022-01-07 13:35:00|30191.6|30191.6|30126.77|30126.77|30191.6|30191.6|30125.45|30125.45|0
1641562800000|2022-01-07 13:40:00|30119.7|30119.7|30136.76|30136.76|30136.76|30136.76|30092.31|30092.31|0
1641563100000|2022-01-07 13:45:00|30140.29|30140.29|30156.04|30156.04|30170.78|30170.78|30124.04|30124.04|0
1641563400000|2022-01-07 13:50:00|30152.51|30152.51|30138.97|30138.97|30157.24|30157.24|30135.43|30135.43|0
1641563700000|2022-01-07 13:55:00|30135.43|30135.43|30156.41|30156.41|30167.02|30167.02|30135.43|30135.43|0
1641564000000|2022-01-07 14:00:00|30159.95|30159.95|30151.72|30151.72|30160.31|30160.31|30143.86|30143.86|0
1641564300000|2022-01-07 14:05:00|30155.26|30155.26|30175.36|30175.36|30189.5|30189.5|30144.65|30144.65|0
1641564600000|2022-01-07 14:10:00|30171.83|30171.83|30159.9|30159.9|30171.83|30171.83|30150.02|30150.02|0
1641564900000|2022-01-07 14:15:00|30163.43|30163.43|30159.9|30159.9|30188.18|30188.18|30155.54|30155.54|0
1641565200000|2022-01-07 14:20:00|30159.41|30159.41|30148.57|30148.57|30163.06|30163.06|30143.23|30143.23|0
1641565500000|2022-01-07 14:25:00|30152.1|30152.1|30137.45|30137.45|30152.1|30152.1|30119.78|30119.78|0
1641565800000|2022-01-07 14:30:00|30140.99|30140.99|30147.99|30147.99|30182.69|30182.69|30137.45|30137.45|0
1641566100000|2022-01-07 14:35:00|30147.39|30147.39|30131.52|30131.52|30173.94|30173.94|30116.17|30116.17|0
1641566400000|2022-01-07 14:40:00|30127.98|30127.98|30102.4|30102.4|30130.92|30130.92|30064.6|30064.6|0
1641566700000|2022-01-07 14:45:00|30095.33|30095.33|30066.69|30066.69|30110.31|30110.31|30056.09|30056.09|0
1641567000000|2022-01-07 14:50:00|30066.28|30066.28|30058.73|30058.73|30068.74|30068.74|30022.2|30022.2|0
1641567300000|2022-01-07 14:55:00|30057.09|30057.09|30055.86|30055.86|30065.65|30065.65|30051.36|30051.36|0
1641567600000|2022-01-07 15:00:00|30052.32|30052.32|30055.98|30055.98|30074.86|30074.86|30044.84|30044.84|0
1641567900000|2022-01-07 15:05:00|30052.45|30052.45|30050.13|30050.13|30060.74|30060.74|30033.76|30033.76|0
1641568200000|2022-01-07 15:10:00|30050.38|30050.38|29989.35|29989.35|30050.38|30050.38|29989.35|29989.35|0
1641568500000|2022-01-07 15:15:00|29985.81|29985.81|29977.3|29977.3|30002.45|30002.45|29977.3|29977.3|0
1641568800000|2022-01-07 15:20:00|29984.37|29984.37|30010.7|30010.7|30026.38|30026.38|29977.3|29977.3|0
1641569100000|2022-01-07 15:25:00|30008.9|30008.9|30009.93|30009.93|30035.33|30035.33|30006.4|30006.4|0
1641569400000|2022-01-07 15:30:00|30006.4|30006.4|29960.85|29960.85|30010.75|30010.75|29946.71|29946.71|0
1641569700000|2022-01-07 15:35:00|29964.39|29964.39|29966.34|29966.34|29973.41|29973.41|29962.81|29962.81|0
1641570000000|2022-01-07 15:40:00|29969.88|29969.88|29967.14|29967.14|29988.15|29988.15|29962.59|29962.59|0
1641570300000|2022-01-07 15:45:00|29960.07|29960.07|29940.99|29940.99|29963.6|29963.6|29940.99|29940.99|0
1641570600000|2022-01-07 15:50:00|29944.53|29944.53|29922.09|29922.09|29947.24|29947.24|29906.92|29906.92|0
1641570900000|2022-01-07 15:55:00|29925.62|29925.62|29964.68|29964.68|29968.22|29968.22|29921.6|29921.6|0
1641571200000|2022-01-07 16:00:00|29968.22|29968.22|30042.24|30042.24|30042.24|30042.24|29968.22|29968.22|0
1641571500000|2022-01-07 16:05:00|30042.48|30042.48|30023|30023|30057.1|30057.1|30023|30023|0
1641571800000|2022-01-07 16:10:00|30022.76|30022.76|30027.09|30027.09|30040.22|30040.22|30019.23|30019.23|0
1641572100000|2022-01-07 16:15:00|30026.49|30026.49|29981.14|29981.14|30027.09|30027.09|29981.14|29981.14|0
1641572400000|2022-01-07 16:20:00|29977.6|29977.6|29987.37|29987.37|29995.28|29995.28|29977|29977|0
1641572700000|2022-01-07 16:25:00|29987.78|29987.78|29997.47|29997.47|30005.77|30005.77|29979.7|29979.7|0
1641802500000|2022-01-10 08:15:00|30002.38|30002.38|29967.27|29967.27|30015.08|30015.08|29953.13|29953.13|0
1641802800000|2022-01-10 08:20:00|29967.51|29967.51|29899.1|29899.1|29979.35|29979.35|29891.07|29891.07|0
1641803100000|2022-01-10 08:25:00|29902.64|29902.64|29934.31|29934.31|29940.56|29940.56|29876.09|29876.09|0
1641803400000|2022-01-10 08:30:00|29933.71|29933.71|29862.5|29862.5|29934.31|29934.31|29862.5|29862.5|0
1641803700000|2022-01-10 08:35:00|29866.03|29866.03|29832.27|29832.27|29876.63|29876.63|29818.78|29818.78|0
1641804000000|2022-01-10 08:40:00|29821.66|29821.66|29865.66|29865.66|29865.66|29865.66|29812.26|29812.26|0
1641804300000|2022-01-10 08:45:00|29865.9|29865.9|29812.46|29812.46|29872.37|29872.37|29808.93|29808.93|0
1641804600000|2022-01-10 08:50:00|29808.93|29808.93|29835.6|29835.6|29852.92|29852.92|29807.13|29807.13|0
1641804900000|2022-01-10 08:55:00|29836.33|29836.33|29873.9|29873.9|29884.09|29884.09|29832.79|29832.79|0
1641805200000|2022-01-10 09:00:00|29880.97|29880.97|29922.24|29922.24|29926.45|29926.45|29880.97|29880.97|0
1641805500000|2022-01-10 09:05:00|29925.78|29925.78|29952.16|29952.16|29952.16|29952.16|29925.78|29925.78|0
1641805800000|2022-01-10 09:10:00|29945.09|29945.09|29960.96|29960.96|29977.43|29977.43|29945.09|29945.09|0
1641806100000|2022-01-10 09:15:00|29964.5|29964.5|29954.68|29954.68|29980.6|29980.6|29951.14|29951.14|0
1641806400000|2022-01-10 09:20:00|29961.75|29961.75|29937.1|29937.1|29961.84|29961.84|29927.09|29927.09|0
1641806700000|2022-01-10 09:25:00|29954.77|29954.77|29972.26|29972.26|29972.26|29972.26|29942.37|29942.37|0
1641807000000|2022-01-10 09:30:00|29979.33|29979.33|29945.97|29945.97|29979.33|29979.33|29945.97|29945.97|0
1641807300000|2022-01-10 09:35:00|29944.77|29944.77|29941.64|29941.64|29964.87|29964.87|29941.64|29941.64|0
1641807600000|2022-01-10 09:40:00|29945.18|29945.18|29947.64|29947.64|29957.59|29957.59|29937.89|29937.89|0
1641807900000|2022-01-10 09:45:00|29946.44|29946.44|29945.84|29945.84|29959.98|29959.98|29942.31|29942.31|0
1641808200000|2022-01-10 09:50:00|29945.24|29945.24|29964.14|29964.14|29964.14|29964.14|29945.24|29945.24|0
1641808500000|2022-01-10 09:55:00|29967.68|29967.68|29996.37|29996.37|29999.9|29999.9|29960.61|29960.61|0
1641808800000|2022-01-10 10:00:00|29999.9|29999.9|30035.26|30035.26|30035.26|30035.26|29978.09|29978.09|0
1641809100000|2022-01-10 10:05:00|30042.33|30042.33|30062.93|30062.93|30073.54|30073.54|30042.33|30042.33|0
1641809400000|2022-01-10 10:10:00|30062.33|30062.33|30065.62|30065.62|30072.06|30072.06|30060.25|30060.25|0
1641809700000|2022-01-10 10:15:00|30062.08|30062.08|30043.81|30043.81|30065.62|30065.62|30036.74|30036.74|0
1641810000000|2022-01-10 10:20:00|30047.34|30047.34|30020.82|30020.82|30047.58|30047.58|30020.82|30020.82|0
1641810300000|2022-01-10 10:25:00|30027.89|30027.89|30002.35|30002.35|30027.89|30027.89|30001.94|30001.94|0
1641810600000|2022-01-10 10:30:00|29998.82|29998.82|30006.37|30006.37|30008.84|30008.84|29982.9|29982.9|0
1641810900000|2022-01-10 10:35:00|30007.57|30007.57|30025.25|30025.25|30025.25|30025.25|30006.97|30006.97|0
1641811200000|2022-01-10 10:40:00|30028.78|30028.78|30040.59|30040.59|30041.79|30041.79|30028.78|30028.78|0
1641811500000|2022-01-10 10:45:00|30029.98|30029.98|30023.57|30023.57|30033.16|30033.16|30014.64|30014.64|0
1641811800000|2022-01-10 10:50:00|30024.17|30024.17|30073.75|30073.75|30080.82|30080.82|30024.17|30024.17|0
1641812100000|2022-01-10 10:55:00|30084.36|30084.36|30079.21|30079.21|30084.36|30084.36|30074.35|30074.35|0
1641812400000|2022-01-10 11:00:00|30078.01|30078.01|30066.47|30066.47|30078.01|30078.01|30062.57|30062.57|0
1641812700000|2022-01-10 11:05:00|30070|30070|30049.39|30049.39|30072.94|30072.94|30037.59|30037.59|0
1641813000000|2022-01-10 11:10:00|30045.86|30045.86|29980.02|29980.02|30045.86|30045.86|29980.02|29980.02|0
1641813300000|2022-01-10 11:15:00|29980.62|29980.62|29991.77|29991.77|29991.77|29991.77|29968.76|29968.76|0
1641813600000|2022-01-10 11:20:00|29998.84|29998.84|30001.59|30001.59|30009.45|30009.45|29987.45|29987.45|0
1641813900000|2022-01-10 11:25:00|29998.05|29998.05|29996.28|29996.28|29998.05|29998.05|29986.08|29986.08|0
1641814200000|2022-01-10 11:30:00|29996.04|29996.04|29999.21|29999.21|30013.95|30013.95|29996.04|29996.04|0
1641814500000|2022-01-10 11:35:00|29999.81|29999.81|29989.33|29989.33|29999.81|29999.81|29981.78|29981.78|0
1641814800000|2022-01-10 11:40:00|29992.87|29992.87|29982.14|29982.14|29992.87|29992.87|29967.52|29967.52|0
1641815100000|2022-01-10 11:45:00|29981.54|29981.54|29993.37|29993.37|30009.31|30009.31|29981.54|29981.54|0
1641815400000|2022-01-10 11:50:00|30003.98|30003.98|30006.91|30006.91|30014.58|30014.58|30003.98|30003.98|0
1641815700000|2022-01-10 11:55:00|30003.37|30003.37|30020.86|30020.86|30024.39|30024.39|29999.84|29999.84|0
1641816000000|2022-01-10 12:00:00|30027.93|30027.93|29983.23|29983.23|30029.13|30029.13|29979.69|29979.69|0
1641816300000|2022-01-10 12:05:00|29976.16|29976.16|29991.02|29991.02|29991.02|29991.02|29976.16|29976.16|0
1641816600000|2022-01-10 12:10:00|29994.56|29994.56|29965.27|29965.27|29994.56|29994.56|29964.67|29964.67|0
1641816900000|2022-01-10 12:15:00|29961.73|29961.73|29941.03|29941.03|29961.73|29961.73|29941.03|29941.03|0
1641817200000|2022-01-10 12:20:00|29937.49|29937.49|29945.74|29945.74|29947.18|29947.18|29934.56|29934.56|0
1641817500000|2022-01-10 12:25:00|29945.33|29945.33|29942.66|29942.66|29954.09|29954.09|29928.14|29928.14|0
1641817800000|2022-01-10 12:30:00|29935.59|29935.59|29942.23|29942.23|29953.92|29953.92|29930.2|29930.2|0
1641818100000|2022-01-10 12:35:00|29941.63|29941.63|29949.9|29949.9|29949.9|29949.9|29934.56|29934.56|0
1641818400000|2022-01-10 12:40:00|29956.97|29956.97|29955.28|29955.28|29962.95|29962.95|29948.81|29948.81|0
1641818700000|2022-01-10 12:45:00|29956.48|29956.48|29948.21|29948.21|29960.62|29960.62|29938.21|29938.21|0
1641819000000|2022-01-10 12:50:00|29944.68|29944.68|29916.92|29916.92|29949.41|29949.41|29916.92|29916.92|0
1641819300000|2022-01-10 12:55:00|29916.51|29916.51|29897.87|29897.87|29928.92|29928.92|29897.87|29897.87|0
1641819600000|2022-01-10 13:00:00|29899.07|29899.07|29899.98|29899.98|29908.25|29908.25|29894.93|29894.93|0
1641819900000|2022-01-10 13:05:00|29892.91|29892.91|29909.33|29909.33|29914.31|29914.31|29892.91|29892.91|0
1641820200000|2022-01-10 13:10:00|29909.81|29909.81|29912.86|29912.86|29912.86|29912.86|29898.61|29898.61|0
1641820500000|2022-01-10 13:15:00|29909.33|29909.33|29946.1|29946.1|29946.1|29946.1|29902.26|29902.26|0
1641820800000|2022-01-10 13:20:00|29945.5|29945.5|29923.49|29923.49|29950.23|29950.23|29923.49|29923.49|0
1641821100000|2022-01-10 13:25:00|29927.03|29927.03|29937.52|29937.52|29945.3|29945.3|29927.03|29927.03|0
1641821400000|2022-01-10 13:30:00|29941.05|29941.05|29954.14|29954.14|29961.21|29961.21|29941.05|29941.05|0
1641821700000|2022-01-10 13:35:00|29954.74|29954.74|29937.12|29937.12|29954.74|29954.74|29937.12|29937.12|0
1641822000000|2022-01-10 13:40:00|29947.72|29947.72|29987.81|29987.81|29987.81|29987.81|29944.19|29944.19|0
1641822300000|2022-01-10 13:45:00|29988.05|29988.05|30003.92|30003.92|30003.92|30003.92|29988.05|29988.05|0
1641822600000|2022-01-10 13:50:00|30000.39|30000.39|29984.76|29984.76|30007.58|30007.58|29977.69|29977.69|0
1641822900000|2022-01-10 13:55:00|29988.29|29988.29|29998.71|29998.71|30005.78|30005.78|29984.16|29984.16|0
1641823200000|2022-01-10 14:00:00|30002.24|30002.24|30006.22|30006.22|30025.98|30025.98|30002.24|30002.24|0
1641823500000|2022-01-10 14:05:00|30006.63|30006.63|30021.37|30021.37|30024.9|30024.9|29999.56|29999.56|0
1641823800000|2022-01-10 14:10:00|30021.97|30021.97|30009.15|30009.15|30023.29|30023.29|30004.42|30004.42|0
1641824100000|2022-01-10 14:15:00|30012.69|30012.69|30034.5|30034.5|30034.5|30034.5|30008.55|30008.55|0
1641824400000|2022-01-10 14:20:00|30038.03|30038.03|30056.91|30056.91|30064.58|30064.58|30038.03|30038.03|0
1641824700000|2022-01-10 14:25:00|30060.45|30060.45|30070.04|30070.04|30077.11|30077.11|30058.83|30058.83|0
1641825000000|2022-01-10 14:30:00|30080.64|30080.64|30090.46|30090.46|30100.34|30100.34|30055.71|30055.71|0
1641825300000|2022-01-10 14:35:00|30086.92|30086.92|30050.74|30050.74|30101.47|30101.47|30046|30046|0
1641825600000|2022-01-10 14:40:00|30047.21|30047.21|30006.49|30006.49|30047.21|30047.21|30006.49|30006.49|0
1641825900000|2022-01-10 14:45:00|30002.96|30002.96|30011.09|30011.09|30017.51|30017.51|30000.43|30000.43|0
1641826200000|2022-01-10 14:50:00|29993.41|29993.41|30003|30003|30006.54|30006.54|29990|29990|0
1641826500000|2022-01-10 14:55:00|30002.76|30002.76|30002.54|30002.54|30010.67|30010.67|29992.34|29992.34|0
1641826800000|2022-01-10 15:00:00|29995.47|29995.47|29966.81|29966.81|29995.47|29995.47|29966.81|29966.81|0
1641827100000|2022-01-10 15:05:00|29965.99|29965.99|29977.5|29977.5|29992.05|29992.05|29958.32|29958.32|0
1641827400000|2022-01-10 15:10:00|29973.97|29973.97|29922.31|29922.31|29981.04|29981.04|29911.1|29911.1|0
1641827700000|2022-01-10 15:15:00|29918.77|29918.77|29928.2|29928.2|29946.04|29946.04|29915.24|29915.24|0
1641828000000|2022-01-10 15:20:00|29935.27|29935.27|29936.28|29936.28|29955.47|29955.47|29923.65|29923.65|0
1641828300000|2022-01-10 15:25:00|29935.68|29935.68|29926.57|29926.57|29953.95|29953.95|29925.97|29925.97|0
1641828600000|2022-01-10 15:30:00|29933.64|29933.64|29928.92|29928.92|29949.03|29949.03|29913.68|29913.68|0
1641828900000|2022-01-10 15:35:00|29932.46|29932.46|29949.58|29949.58|29953.26|29953.26|29922.64|29922.64|0
1641829200000|2022-01-10 15:40:00|29950.18|29950.18|29949.69|29949.69|29957.25|29957.25|29939.57|29939.57|0
1641829500000|2022-01-10 15:45:00|29946.16|29946.16|29906.08|29906.08|29950.18|29950.18|29891.34|29891.34|0
1641829800000|2022-01-10 15:50:00|29899.01|29899.01|29910.65|29910.65|29917.71|29917.71|29876.79|29876.79|0
1641830100000|2022-01-10 15:55:00|29910.04|29910.04|29870.15|29870.15|29910.04|29910.04|29866.01|29866.01|0
1641830400000|2022-01-10 16:00:00|29866.61|29866.61|29889.63|29889.63|29889.63|29889.63|29848.34|29848.34|0
1641830700000|2022-01-10 16:05:00|29882.56|29882.56|29914.04|29914.04|29917.57|29917.57|29881.96|29881.96|0
1641831000000|2022-01-10 16:10:00|29914.64|29914.64|29919.86|29919.86|29935.85|29935.85|29912.83|29912.83|0
1641831300000|2022-01-10 16:15:00|29916.32|29916.32|29930.82|29930.82|29933.75|29933.75|29908.89|29908.89|0
1641831600000|2022-01-10 16:20:00|29930.22|29930.22|29946.84|29946.84|29948.69|29948.69|29923.15|29923.15|0
1641831900000|2022-01-10 16:25:00|29947.44|29947.44|29976.42|29976.42|29982.62|29982.62|29943.3|29943.3|0
1641888900000|2022-01-11 08:15:00|29872.42|29872.42|29795.84|29795.84|29884.25|29884.25|29792.72|29792.72|0
1641889200000|2022-01-11 08:20:00|29792.31|29792.31|29768.46|29768.46|29813.91|29813.91|29757.86|29757.86|0
1641889500000|2022-01-11 08:25:00|29793.21|29793.21|29693.89|29693.89|29793.21|29793.21|29693.89|29693.89|0
1641889800000|2022-01-11 08:30:00|29686.82|29686.82|29609.05|29609.05|29686.82|29686.82|29609.05|29609.05|0
1641890100000|2022-01-11 08:35:00|29612.59|29612.59|29573.73|29573.73|29619.66|29619.66|29566.66|29566.66|0
1641890400000|2022-01-11 08:40:00|29577.26|29577.26|29583.66|29583.66|29590.99|29590.99|29556.05|29556.05|0
1641890700000|2022-01-11 08:45:00|29580.12|29580.12|29566.35|29566.35|29627.04|29627.04|29548.67|29548.67|0
1641891000000|2022-01-11 08:50:00|29569.88|29569.88|29526.84|29526.84|29569.88|29569.88|29515.44|29515.44|0
1641891300000|2022-01-11 08:55:00|29522.7|29522.7|29541.45|29541.45|29541.45|29541.45|29503.65|29503.65|0
1641891600000|2022-01-11 09:00:00|29541.94|29541.94|29480.04|29480.04|29543.26|29543.26|29476.03|29476.03|0
1641891900000|2022-01-11 09:05:00|29476.51|29476.51|29491.15|29491.15|29495.89|29495.89|29461.67|29461.67|0
1641892200000|2022-01-11 09:10:00|29490.74|29490.74|29545.57|29545.57|29546.17|29546.17|29490.74|29490.74|0
1641892500000|2022-01-11 09:15:00|29542.03|29542.03|29580.32|29580.32|29590.92|29590.92|29542.03|29542.03|0
1641892800000|2022-01-11 09:20:00|29573.25|29573.25|29600.69|29600.69|29608.58|29608.58|29573.25|29573.25|0
1641893100000|2022-01-11 09:25:00|29597.16|29597.16|29600.93|29600.93|29600.93|29600.93|29566.58|29566.58|0
1641893400000|2022-01-11 09:30:00|29604.46|29604.46|29625.6|29625.6|29644.31|29644.31|29601.05|29601.05|0
1641893700000|2022-01-11 09:35:00|29622.07|29622.07|29663.29|29663.29|29663.29|29663.29|29620.87|29620.87|0
1641894000000|2022-01-11 09:40:00|29656.22|29656.22|29678.03|29678.03|29678.03|29678.03|29645.61|29645.61|0
1641894300000|2022-01-11 09:45:00|29685.1|29685.1|29739.32|29739.32|29742.86|29742.86|29685.1|29685.1|0
1641894600000|2022-01-11 09:50:00|29742.86|29742.86|29709.72|29709.72|29742.86|29742.86|29693.77|29693.77|0
1641894900000|2022-01-11 09:55:00|29706.18|29706.18|29682.16|29682.16|29711.45|29711.45|29675.09|29675.09|0
1641895200000|2022-01-11 10:00:00|29678.62|29678.62|29672.56|29672.56|29679.03|29679.03|29664.29|29664.29|0
1641895500000|2022-01-11 10:05:00|29669.03|29669.03|29691.79|29691.79|29711.64|29711.64|29669.03|29669.03|0
1641895800000|2022-01-11 10:10:00|29691.38|29691.38|29679.55|29679.55|29691.38|29691.38|29669.16|29669.16|0
1641896100000|2022-01-11 10:15:00|29676.02|29676.02|29661.47|29661.47|29687.63|29687.63|29661.47|29661.47|0
1641896400000|2022-01-11 10:20:00|29657.93|29657.93|29650.59|29650.59|29661.19|29661.19|29640.95|29640.95|0
1641896700000|2022-01-11 10:25:00|29651.79|29651.79|29603.33|29603.33|29651.79|29651.79|29603.33|29603.33|0
1641897000000|2022-01-11 10:30:00|29585.66|29585.66|29588.11|29588.11|29593.93|29593.93|29577.5|29577.5|0
1641897300000|2022-01-11 10:35:00|29588.71|29588.71|29632.81|29632.81|29643.42|29643.42|29578.71|29578.71|0
1641897600000|2022-01-11 10:40:00|29629.28|29629.28|29644.52|29644.52|29646.95|29646.95|29629.28|29629.28|0
1641897900000|2022-01-11 10:45:00|29640.99|29640.99|29640.08|29640.08|29664.82|29664.82|29635.94|29635.94|0
1641898200000|2022-01-11 10:50:00|29643.61|29643.61|29628.87|29628.87|29643.61|29643.61|29617.66|29617.66|0
1641898500000|2022-01-11 10:55:00|29630.07|29630.07|29611.51|29611.51|29633.08|29633.08|29600.66|29600.66|0
1641898800000|2022-01-11 11:00:00|29607.97|29607.97|29623.72|29623.72|29637.86|29637.86|29607.97|29607.97|0
1641899100000|2022-01-11 11:05:00|29620.19|29620.19|29603.14|29603.14|29626.92|29626.92|29577.8|29577.8|0
1641899400000|2022-01-11 11:10:00|29606.68|29606.68|29612.31|29612.31|29622.91|29622.91|29590.21|29590.21|0
1641899700000|2022-01-11 11:15:00|29615.84|29615.84|29627.36|29627.36|29627.96|29627.96|29606.34|29606.34|0
1641900000000|2022-01-11 11:20:00|29627.77|29627.77|29662.81|29662.81|29662.81|29662.81|29620.1|29620.1|0
1641900300000|2022-01-11 11:25:00|29666.34|29666.34|29679.71|29679.71|29679.71|29679.71|29660.83|29660.83|0
1641900600000|2022-01-11 11:30:00|29676.17|29676.17|29676.69|29676.69|29679.5|29679.5|29671.82|29671.82|0
1641900900000|2022-01-11 11:35:00|29673.15|29673.15|29675.24|29675.24|29678.78|29678.78|29664.64|29664.64|0
1641901200000|2022-01-11 11:40:00|29671.71|29671.71|29706.33|29706.33|29706.33|29706.33|29671.71|29671.71|0
1641901500000|2022-01-11 11:45:00|29702.8|29702.8|29684.71|29684.71|29702.8|29702.8|29672.91|29672.91|0
1641901800000|2022-01-11 11:50:00|29684.96|29684.96|29698.5|29698.5|29698.5|29698.5|29684.96|29684.96|0
1641902100000|2022-01-11 11:55:00|29698.74|29698.74|29727.44|29727.44|29736.31|29736.31|29698.74|29698.74|0
1641902400000|2022-01-11 12:00:00|29726.71|29726.71|29731.15|29731.15|29758.83|29758.83|29726.71|29726.71|0
1641902700000|2022-01-11 12:05:00|29727.62|29727.62|29722.28|29722.28|29727.62|29727.62|29722.28|29722.28|0
1641903000000|2022-01-11 12:10:00|29720.51|29720.51|29689.87|29689.87|29720.51|29720.51|29679.26|29679.26|0
1641903300000|2022-01-11 12:15:00|29686.33|29686.33|29667.65|29667.65|29686.33|29686.33|29664.11|29664.11|0
1641903600000|2022-01-11 12:20:00|29668.37|29668.37|29661.54|29661.54|29679.82|29679.82|29647.4|29647.4|0
1641903900000|2022-01-11 12:25:00|29668.61|29668.61|29658.01|29658.01|29668.61|29668.61|29654.47|29654.47|0
1641904200000|2022-01-11 12:30:00|29657.77|29657.77|29672.39|29672.39|29672.39|29672.39|29650.7|29650.7|0
1641904500000|2022-01-11 12:35:00|29675.93|29675.93|29671.98|29671.98|29679.46|29679.46|29668.45|29668.45|0
1641904800000|2022-01-11 12:40:00|29675.52|29675.52|29683.82|29683.82|29683.82|29683.82|29675.52|29675.52|0
1641905100000|2022-01-11 12:45:00|29682.61|29682.61|29682.83|29682.83|29686.53|29686.53|29681.79|29681.79|0
1641905400000|2022-01-11 12:50:00|29682.59|29682.59|29633.94|29633.94|29682.83|29682.83|29630.4|29630.4|0
1641905700000|2022-01-11 12:55:00|29637.47|29637.47|29626.87|29626.87|29644.54|29644.54|29626.87|29626.87|0
1641906000000|2022-01-11 13:00:00|29630.4|29630.4|29627.73|29627.73|29633.94|29633.94|29622.13|29622.13|0
1641906300000|2022-01-11 13:05:00|29627.97|29627.97|29635.91|29635.91|29638.84|29638.84|29623.69|29623.69|0
1641906600000|2022-01-11 13:10:00|29639.44|29639.44|29636.94|29636.94|29639.85|29639.85|29634.01|29634.01|0
1641906900000|2022-01-11 13:15:00|29637.35|29637.35|29638.17|29638.17|29638.17|29638.17|29633.82|29633.82|0
1641907200000|2022-01-11 13:20:00|29638.77|29638.77|29629.18|29629.18|29639.37|29639.37|29625.24|29625.24|0
1641907500000|2022-01-11 13:25:00|29625.65|29625.65|29633.29|29633.29|29636.83|29636.83|29605.26|29605.26|0
1641907800000|2022-01-11 13:30:00|29636.83|29636.83|29629.26|29629.26|29640.36|29640.36|29628.68|29628.68|0
1641908100000|2022-01-11 13:35:00|29629.5|29629.5|29618.9|29618.9|29629.5|29629.5|29618.9|29618.9|0
1641908400000|2022-01-11 13:40:00|29618.3|29618.3|29603.91|29603.91|29618.3|29618.3|29603.67|29603.67|0
1641908700000|2022-01-11 13:45:00|29600.38|29600.38|29607.45|29607.45|29607.45|29607.45|29596.84|29596.84|0
1641909000000|2022-01-11 13:50:00|29610.98|29610.98|29685.44|29685.44|29688.98|29688.98|29610.98|29610.98|0
1641909300000|2022-01-11 13:55:00|29681.91|29681.91|29678.11|29678.11|29681.91|29681.91|29648.35|29648.35|0
1641909600000|2022-01-11 14:00:00|29681.64|29681.64|29678.71|29678.71|29681.64|29681.64|29678.11|29678.11|0
1641909900000|2022-01-11 14:05:00|29685.78|29685.78|29674.69|29674.69|29685.78|29685.78|29674.69|29674.69|0
1641910200000|2022-01-11 14:10:00|29674.45|29674.45|29670.67|29670.67|29677.5|29677.5|29666.89|29666.89|0
1641910500000|2022-01-11 14:15:00|29667.14|29667.14|29643.83|29643.83|29667.14|29667.14|29643.83|29643.83|0
1641910800000|2022-01-11 14:20:00|29636.76|29636.76|29617.35|29617.35|29636.76|29636.76|29614.23|29614.23|0
1641911100000|2022-01-11 14:25:00|29613.82|29613.82|29617.35|29617.35|29617.35|29617.35|29599.68|29599.68|0
1641911400000|2022-01-11 14:30:00|29610.28|29610.28|29591.04|29591.04|29610.28|29610.28|29590.44|29590.44|0
1641911700000|2022-01-11 14:35:00|29590.63|29590.63|29594.04|29594.04|29594.04|29594.04|29579.3|29579.3|0
1641912000000|2022-01-11 14:40:00|29590.5|29590.5|29605.24|29605.24|29605.24|29605.24|29590.5|29590.5|0
1641912300000|2022-01-11 14:45:00|29605.48|29605.48|29606.09|29606.09|29606.09|29606.09|29599.02|29599.02|0
1641912600000|2022-01-11 14:50:00|29613.16|29613.16|29612.43|29612.43|29613.16|29613.16|29608.89|29608.89|0
1641912900000|2022-01-11 14:55:00|29615.96|29615.96|29599.11|29599.11|29620.32|29620.32|29592.04|29592.04|0
1641913200000|2022-01-11 15:00:00|29598.51|29598.51|29629.94|29629.94|29630.42|29630.42|29590.62|29590.62|0
1641913500000|2022-01-11 15:05:00|29622.87|29622.87|29625.8|29625.8|29629.34|29629.34|29593.99|29593.99|0
1641913800000|2022-01-11 15:10:00|29618.73|29618.73|29590.54|29590.54|29626.62|29626.62|29578.74|29578.74|0
1641914100000|2022-01-11 15:15:00|29594.08|29594.08|29594.68|29594.68|29604.68|29604.68|29590.54|29590.54|0
1641914400000|2022-01-11 15:20:00|29591.15|29591.15|29569.67|29569.67|29604.68|29604.68|29568.94|29568.94|0
1641914700000|2022-01-11 15:25:00|29562.6|29562.6|29529.37|29529.37|29562.6|29562.6|29524.82|29524.82|0
1641915000000|2022-01-11 15:30:00|29532.9|29532.9|29566.11|29566.11|29580.85|29580.85|29532.66|29532.66|0
1641915300000|2022-01-11 15:35:00|29565.87|29565.87|29557.12|29557.12|29581.62|29581.62|29550.05|29550.05|0
1641915600000|2022-01-11 15:40:00|29560.65|29560.65|29541.13|29541.13|29565.2|29565.2|29541.13|29541.13|0
1641915900000|2022-01-11 15:45:00|29544.66|29544.66|29547.79|29547.79|29562.58|29562.58|29536.39|29536.39|0
1641916200000|2022-01-11 15:50:00|29540.72|29540.72|29573.95|29573.95|29596.85|29596.85|29540.72|29540.72|0
1641916500000|2022-01-11 15:55:00|29574.55|29574.55|29582.16|29582.16|29601.03|29601.03|29564.36|29564.36|0
1641916800000|2022-01-11 16:00:00|29585.69|29585.69|29641.41|29641.41|29645.54|29645.54|29579.22|29579.22|0
1641917100000|2022-01-11 16:05:00|29656.52|29656.52|29647.19|29647.19|29691.09|29691.09|29643.65|29643.65|0
1641917400000|2022-01-11 16:10:00|29661.93|29661.93|29608.68|29608.68|29678.09|29678.09|29608.68|29608.68|0
1641917700000|2022-01-11 16:15:00|29601.61|29601.61|29590.32|29590.32|29619.08|29619.08|29587.02|29587.02|0
1641918000000|2022-01-11 16:20:00|29593.85|29593.85|29627.61|29627.61|29628.07|29628.07|29586.54|29586.54|0
1641918300000|2022-01-11 16:25:00|29635.09|29635.09|29561.72|29561.72|29642.76|29642.76|29551.53|29551.53|0
1641975300000|2022-01-12 08:15:00|29584.56|29584.56|29562.83|29562.83|29596.54|29596.54|29534.65|29534.65|0
1641975600000|2022-01-12 08:20:00|29573.44|29573.44|29603.52|29603.52|29614.12|29614.12|29559.3|29559.3|0
1641975900000|2022-01-12 08:25:00|29599.98|29599.98|29546.53|29546.53|29606.56|29606.56|29528.85|29528.85|0
1641976200000|2022-01-12 08:30:00|29532.39|29532.39|29515.59|29515.59|29532.39|29532.39|29490.47|29490.47|0
1641976500000|2022-01-12 08:35:00|29526.2|29526.2|29549.48|29549.48|29556.55|29556.55|29520.47|29520.47|0
1641976800000|2022-01-12 08:40:00|29542.41|29542.41|29551.31|29551.31|29583|29583|29542.41|29542.41|0
1641977100000|2022-01-12 08:45:00|29547.77|29547.77|29529.88|29529.88|29557.66|29557.66|29522.81|29522.81|0
1641977400000|2022-01-12 08:50:00|29533.42|29533.42|29592.41|29592.41|29592.41|29592.41|29526.35|29526.35|0
1641977700000|2022-01-12 08:55:00|29588.87|29588.87|29557.85|29557.85|29588.87|29588.87|29554.31|29554.31|0
1641978000000|2022-01-12 09:00:00|29554.31|29554.31|29560.56|29560.56|29568.45|29568.45|29550.78|29550.78|0
1641978300000|2022-01-12 09:05:00|29564.1|29564.1|29607.12|29607.12|29610.65|29610.65|29564.1|29564.1|0
1641978600000|2022-01-12 09:10:00|29610.65|29610.65|29617.72|29617.72|29617.72|29617.72|29600.05|29600.05|0
1641978900000|2022-01-12 09:15:00|29618.32|29618.32|29621.13|29621.13|29624.18|29624.18|29606.51|29606.51|0
1641979200000|2022-01-12 09:20:00|29624.67|29624.67|29626.78|29626.78|29631.74|29631.74|29612.64|29612.64|0
1641979500000|2022-01-12 09:25:00|29627.38|29627.38|29645.7|29645.7|29647.39|29647.39|29627.38|29627.38|0
1641979800000|2022-01-12 09:30:00|29645.29|29645.29|29632.67|29632.67|29645.29|29645.29|29622.06|29622.06|0
1641980100000|2022-01-12 09:35:00|29639.74|29639.74|29628.46|29628.46|29639.74|29639.74|29623.72|29623.72|0
1641980400000|2022-01-12 09:40:00|29636.13|29636.13|29643.27|29643.27|29643.44|29643.44|29636.13|29636.13|0
1641980700000|2022-01-12 09:45:00|29643.68|29643.68|29641.15|29641.15|29643.68|29643.68|29629.54|29629.54|0
1641981000000|2022-01-12 09:50:00|29644.69|29644.69|29654.64|29654.64|29661.71|29661.71|29640.5|29640.5|0
1641981300000|2022-01-12 09:55:00|29658.18|29658.18|29672.32|29672.32|29672.32|29672.32|29651.11|29651.11|0
1641981600000|2022-01-12 10:00:00|29675.85|29675.85|29678.23|29678.23|29703.22|29703.22|29672.32|29672.32|0
1641981900000|2022-01-12 10:05:00|29677.63|29677.63|29630.07|29630.07|29677.63|29677.63|29630.07|29630.07|0
1641982200000|2022-01-12 10:10:00|29626.53|29626.53|29609.69|29609.69|29626.53|29626.53|29605.92|29605.92|0
1641982500000|2022-01-12 10:15:00|29613.23|29613.23|29606.76|29606.76|29621.26|29621.26|29606.16|29606.16|0
1641982800000|2022-01-12 10:20:00|29610.3|29610.3|29581.25|29581.25|29613.83|29613.83|29581.25|29581.25|0
1641983100000|2022-01-12 10:25:00|29577.71|29577.71|29541.95|29541.95|29581.25|29581.25|29541.95|29541.95|0
1641983400000|2022-01-12 10:30:00|29540.15|29540.15|29540.15|29540.15|29550.76|29550.76|29536.62|29536.62|0
1641983700000|2022-01-12 10:35:00|29536.62|29536.62|29561.89|29561.89|29565.42|29565.42|29536.13|29536.13|0
1641984000000|2022-01-12 10:40:00|29558.35|29558.35|29537.14|29537.14|29561.89|29561.89|29533.61|29533.61|0
1641984300000|2022-01-12 10:45:00|29540.68|29540.68|29563.69|29563.69|29567.22|29567.22|29537.74|29537.74|0
1641984600000|2022-01-12 10:50:00|29567.22|29567.22|29530.86|29530.86|29567.22|29567.22|29530.86|29530.86|0
1641984900000|2022-01-12 10:55:00|29537.93|29537.93|29553.08|29553.08|29553.08|29553.08|29534.4|29534.4|0
1641985200000|2022-01-12 11:00:00|29549.55|29549.55|29554.31|29554.31|29571.99|29571.99|29549.55|29549.55|0
1641985500000|2022-01-12 11:05:00|29556.72|29556.72|29520.84|29520.84|29564.27|29564.27|29520.84|29520.84|0
1641985800000|2022-01-12 11:10:00|29520.36|29520.36|29491.57|29491.57|29520.36|29520.36|29488.04|29488.04|0
1641986100000|2022-01-12 11:15:00|29488.04|29488.04|29463.7|29463.7|29491.57|29491.57|29463.7|29463.7|0
1641986400000|2022-01-12 11:20:00|29467.24|29467.24|29500.85|29500.85|29500.85|29500.85|29467.24|29467.24|0
1641986700000|2022-01-12 11:25:00|29493.78|29493.78|29465.93|29465.93|29493.78|29493.78|29458.86|29458.86|0
1641987000000|2022-01-12 11:30:00|29462.4|29462.4|29406.94|29406.94|29462.4|29462.4|29406.94|29406.94|0
1641987300000|2022-01-12 11:35:00|29410.48|29410.48|29419.95|29419.95|29419.95|29419.95|29405.81|29405.81|0
1641987600000|2022-01-12 11:40:00|29419.35|29419.35|29418.82|29418.82|29425.88|29425.88|29405.21|29405.21|0
1641987900000|2022-01-12 11:45:00|29422.35|29422.35|29429.64|29429.64|29430.05|29430.05|29419.42|29419.42|0
1641988200000|2022-01-12 11:50:00|29430.24|29430.24|29418.62|29418.62|29447.91|29447.91|29418.62|29418.62|0
1641988500000|2022-01-12 11:55:00|29415.09|29415.09|29353.99|29353.99|29418.62|29418.62|29353.99|29353.99|0
1641988800000|2022-01-12 12:00:00|29353.17|29353.17|29357.95|29357.95|29368.55|29368.55|29344.41|29344.41|0
1641989100000|2022-01-12 12:05:00|29354.41|29354.41|29334.54|29334.54|29357.95|29357.95|29334.54|29334.54|0
1641989400000|2022-01-12 12:10:00|29323.94|29323.94|29325.14|29325.14|29332.21|29332.21|29309.8|29309.8|0
1641989700000|2022-01-12 12:15:00|29321.6|29321.6|29333.27|29333.27|29347.41|29347.41|29314.53|29314.53|0
1641990000000|2022-01-12 12:20:00|29326.2|29326.2|29329.52|29329.52|29329.74|29329.74|29310.04|29310.04|0
1641990300000|2022-01-12 12:25:00|29325.98|29325.98|29336.51|29336.51|29339.64|29339.64|29320.71|29320.71|0
1641990600000|2022-01-12 12:30:00|29340.05|29340.05|29350.46|29350.46|29368.14|29368.14|29339.86|29339.86|0
1641990900000|2022-01-12 12:35:00|29346.93|29346.93|29358.35|29358.35|29358.35|29358.35|29343.8|29343.8|0
1641991200000|2022-01-12 12:40:00|29359.55|29359.55|29369.97|29369.97|29369.97|29369.97|29358.95|29358.95|0
1641991500000|2022-01-12 12:45:00|29362.9|29362.9|29377.23|29377.23|29377.23|29377.23|29355.42|29355.42|0
1641991800000|2022-01-12 12:50:00|29378.05|29378.05|29385.12|29385.12|29385.12|29385.12|29377.04|29377.04|0
1641992100000|2022-01-12 12:55:00|29388.65|29388.65|29376.5|29376.5|29389.25|29389.25|29372.56|29372.56|0
1641992400000|2022-01-12 13:00:00|29376.26|29376.26|29371.65|29371.65|29381.65|29381.65|29367.11|29367.11|0
1641992700000|2022-01-12 13:05:00|29372.25|29372.25|29351.78|29351.78|29386.39|29386.39|29345.85|29345.85|0
1641993000000|2022-01-12 13:10:00|29355.32|29355.32|29327.74|29327.74|29363.28|29363.28|29327.74|29327.74|0
1641993300000|2022-01-12 13:15:00|29331.28|29331.28|29375.38|29375.38|29375.98|29375.98|29331.28|29331.28|0
1641993600000|2022-01-12 13:20:00|29370.64|29370.64|29392.38|29392.38|29392.38|29392.38|29369.44|29369.44|0
1641993900000|2022-01-12 13:25:00|29395.92|29395.92|29418.96|29418.96|29420.76|29420.76|29395.92|29395.92|0
1641994200000|2022-01-12 13:30:00|29411.89|29411.89|29419.76|29419.76|29436.63|29436.63|29402.08|29402.08|0
1641994500000|2022-01-12 13:35:00|29416.22|29416.22|29438.57|29438.57|29445.64|29445.64|29416.22|29416.22|0
1641994800000|2022-01-12 13:40:00|29442.1|29442.1|29427.29|29427.29|29456.24|29456.24|29406.15|29406.15|0
1641995100000|2022-01-12 13:45:00|29423.76|29423.76|29397.93|29397.93|29424.96|29424.96|29394.39|29394.39|0
1641995400000|2022-01-12 13:50:00|29394.39|29394.39|29394.58|29394.58|29397.93|29397.93|29375.71|29375.71|0
1641995700000|2022-01-12 13:55:00|29401.65|29401.65|29402.01|29402.01|29405.06|29405.06|29383.85|29383.85|0
1641996000000|2022-01-12 14:00:00|29398.48|29398.48|29440.42|29440.42|29450.42|29450.42|29394.94|29394.94|0
1641996300000|2022-01-12 14:05:00|29441.02|29441.02|29486.37|29486.37|29486.37|29486.37|29440.42|29440.42|0
1641996600000|2022-01-12 14:10:00|29482.83|29482.83|29447.79|29447.79|29482.83|29482.83|29440.72|29440.72|0
1641996900000|2022-01-12 14:15:00|29444.26|29444.26|29487.4|29487.4|29494.95|29494.95|29441.92|29441.92|0
1641997200000|2022-01-12 14:20:00|29488.6|29488.6|29521.12|29521.12|29524.66|29524.66|29488|29488|0
1641997500000|2022-01-12 14:25:00|29528.19|29528.19|29541.5|29541.5|29552.35|29552.35|29522.69|29522.69|0
1641997800000|2022-01-12 14:30:00|29537.97|29537.97|29581.95|29581.95|29603.16|29603.16|29507.88|29507.88|0
1641998100000|2022-01-12 14:35:00|29578.42|29578.42|29525.4|29525.4|29578.9|29578.9|29523.59|29523.59|0
1641998400000|2022-01-12 14:40:00|29521.86|29521.86|29469.7|29469.7|29528.93|29528.93|29469.7|29469.7|0
1641998700000|2022-01-12 14:45:00|29473.24|29473.24|29482.66|29482.66|29485.19|29485.19|29466.17|29466.17|0
1641999000000|2022-01-12 14:50:00|29486.2|29486.2|29490.89|29490.89|29500.7|29500.7|29479.49|29479.49|0
1641999300000|2022-01-12 14:55:00|29487.35|29487.35|29499.21|29499.21|29505.92|29505.92|29483.21|29483.21|0
1641999600000|2022-01-12 15:00:00|29495.67|29495.67|29466.23|29466.23|29506.28|29506.28|29462.77|29462.77|0
1641999900000|2022-01-12 15:05:00|29469.76|29469.76|29499.39|29499.39|29505.26|29505.26|29462.45|29462.45|0
1642000200000|2022-01-12 15:10:00|29495.85|29495.85|29489.87|29489.87|29497.06|29497.06|29465.31|29465.31|0
1642000500000|2022-01-12 15:15:00|29493.4|29493.4|29491.47|29491.47|29509.75|29509.75|29485.6|29485.6|0
1642000800000|2022-01-12 15:20:00|29491.23|29491.23|29510.76|29510.76|29510.76|29510.76|29483.84|29483.84|0
1642001100000|2022-01-12 15:25:00|29511.36|29511.36|29521.79|29521.79|29527.06|29527.06|29504.29|29504.29|0
1642001400000|2022-01-12 15:30:00|29525.33|29525.33|29492.34|29492.34|29525.33|29525.33|29492.34|29492.34|0
1642001700000|2022-01-12 15:35:00|29495.87|29495.87|29473.65|29473.65|29495.87|29495.87|29473.65|29473.65|0
1642002000000|2022-01-12 15:40:00|29473.05|29473.05|29449.73|29449.73|29473.05|29473.05|29438.71|29438.71|0
1642002300000|2022-01-12 15:45:00|29449.48|29449.48|29472.4|29472.4|29475.53|29475.53|29449.48|29449.48|0
1642002600000|2022-01-12 15:50:00|29471.99|29471.99|29518.75|29518.75|29518.75|29518.75|29471.99|29471.99|0
1642002900000|2022-01-12 15:55:00|29515.21|29515.21|29514.61|29514.61|29522.28|29522.28|29504.01|29504.01|0
1642003200000|2022-01-12 16:00:00|29518.15|29518.15|29501.77|29501.77|29528.75|29528.75|29501.77|29501.77|0
1642003500000|2022-01-12 16:05:00|29505.3|29505.3|29487.93|29487.93|29505.3|29505.3|29481.59|29481.59|0
1642003800000|2022-01-12 16:10:00|29488.53|29488.53|29506.45|29506.45|29506.45|29506.45|29488.53|29488.53|0
1642004100000|2022-01-12 16:15:00|29499.38|29499.38|29482.3|29482.3|29509.98|29509.98|29473.79|29473.79|0
1642004400000|2022-01-12 16:20:00|29485.84|29485.84|29476.49|29476.49|29489.62|29489.62|29476.49|29476.49|0
1642004700000|2022-01-12 16:25:00|29472.95|29472.95|29467.2|29467.2|29475.04|29475.04|29451.5|29451.5|0
1642061700000|2022-01-13 08:15:00|29297.33|29297.33|29268.5|29268.5|29315.01|29315.01|29268.5|29268.5|0
1642062000000|2022-01-13 08:20:00|29261.43|29261.43|29309.18|29309.18|29310.82|29310.82|29261.43|29261.43|0
1642062300000|2022-01-13 08:25:00|29305.65|29305.65|29319.82|29319.82|29351.63|29351.63|29302.11|29302.11|0
1642062600000|2022-01-13 08:30:00|29316.28|29316.28|29403.63|29403.63|29421.3|29421.3|29316.28|29316.28|0
1642062900000|2022-01-13 08:35:00|29403.14|29403.14|29360.85|29360.85|29403.14|29403.14|29349.52|29349.52|0
1642063200000|2022-01-13 08:40:00|29367.92|29367.92|29374.92|29374.92|29392.31|29392.31|29367.92|29367.92|0
1642063500000|2022-01-13 08:45:00|29375.33|29375.33|29400.08|29400.08|29400.08|29400.08|29375.33|29375.33|0
1642063800000|2022-01-13 08:50:00|29396.54|29396.54|29385.99|29385.99|29407.44|29407.44|29385.99|29385.99|0
1642064100000|2022-01-13 08:55:00|29393.06|29393.06|29406.42|29406.42|29413.49|29413.49|29387.54|29387.54|0
1642064400000|2022-01-13 09:00:00|29409.95|29409.95|29363.4|29363.4|29409.95|29409.95|29363.4|29363.4|0
1642064700000|2022-01-13 09:05:00|29356.33|29356.33|29392.4|29392.4|29392.4|29392.4|29345.01|29345.01|0
1642065000000|2022-01-13 09:10:00|29378.26|29378.26|29364.73|29364.73|29386.3|29386.3|29364.49|29364.49|0
1642065300000|2022-01-13 09:15:00|29361.2|29361.2|29353.29|29353.29|29386.3|29386.3|29353.29|29353.29|0
1642065600000|2022-01-13 09:20:00|29349.75|29349.75|29360.22|29360.22|29373.39|29373.39|29349.75|29349.75|0
1642065900000|2022-01-13 09:25:00|29374.36|29374.36|29362.15|29362.15|29374.36|29374.36|29358.13|29358.13|0
1642066200000|2022-01-13 09:30:00|29365.68|29365.68|29362.15|29362.15|29370.52|29370.52|29358.61|29358.61|0
1642066500000|2022-01-13 09:35:00|29365.68|29365.68|29350.65|29350.65|29379.82|29379.82|29347.12|29347.12|0
1642066800000|2022-01-13 09:40:00|29347.12|29347.12|29350.05|29350.05|29364.19|29364.19|29346.51|29346.51|0
1642067100000|2022-01-13 09:45:00|29342.98|29342.98|29329.56|29329.56|29344.18|29344.18|29325.91|29325.91|0
1642067400000|2022-01-13 09:50:00|29333.09|29333.09|29325.42|29325.42|29339.56|29339.56|29318.95|29318.95|0
1642067700000|2022-01-13 09:55:00|29328.96|29328.96|29312.37|29312.37|29328.96|29328.96|29303.61|29303.61|0
1642068000000|2022-01-13 10:00:00|29311.64|29311.64|29322.85|29322.85|29322.85|29322.85|29308.11|29308.11|0
1642068300000|2022-01-13 10:05:00|29326.38|29326.38|29327.01|29327.01|29333.45|29333.45|29320.54|29320.54|0
1642068600000|2022-01-13 10:10:00|29323.47|29323.47|29331.63|29331.63|29331.63|29331.63|29323.47|29323.47|0
1642068900000|2022-01-13 10:15:00|29328.09|29328.09|29326.07|29326.07|29328.09|29328.09|29318.4|29318.4|0
1642069200000|2022-01-13 10:20:00|29326.48|29326.48|29336.97|29336.97|29337.69|29337.69|29326.48|29326.48|0
1642069500000|2022-01-13 10:25:00|29340.5|29340.5|29361.71|29361.71|29361.71|29361.71|29336.97|29336.97|0
1642069800000|2022-01-13 10:30:00|29359.31|29359.31|29383.52|29383.52|29400.6|29400.6|29358.18|29358.18|0
1642070100000|2022-01-13 10:35:00|29383.93|29383.93|29380.4|29380.4|29387.47|29387.47|29380.4|29380.4|0
1642070400000|2022-01-13 10:40:00|29383.93|29383.93|29383|29383|29383.93|29383.93|29373.33|29373.33|0
1642070700000|2022-01-13 10:45:00|29379.46|29379.46|29372.27|29372.27|29390.55|29390.55|29368.74|29368.74|0
1642071000000|2022-01-13 10:50:00|29371.67|29371.67|29355.32|29355.32|29382.28|29382.28|29355.32|29355.32|0
1642071300000|2022-01-13 10:55:00|29351.79|29351.79|29341.26|29341.26|29358.86|29358.86|29330.65|29330.65|0
1642071600000|2022-01-13 11:00:00|29351.86|29351.86|29311.17|29311.17|29355.4|29355.4|29307.64|29307.64|0
1642071900000|2022-01-13 11:05:00|29307.64|29307.64|29306.16|29306.16|29307.64|29307.64|29276.68|29276.68|0
1642072200000|2022-01-13 11:10:00|29305.43|29305.43|29291.52|29291.52|29322.74|29322.74|29287.99|29287.99|0
1642072500000|2022-01-13 11:15:00|29290.92|29290.92|29244.49|29244.49|29292.25|29292.25|29244.49|29244.49|0
1642072800000|2022-01-13 11:20:00|29237.43|29237.43|29243.89|29243.89|29264.5|29264.5|29237.43|29237.43|0
1642073100000|2022-01-13 11:25:00|29247.43|29247.43|29243.7|29243.7|29250.96|29250.96|29239.76|29239.76|0
1642073400000|2022-01-13 11:30:00|29247.24|29247.24|29225.02|29225.02|29254.31|29254.31|29225.02|29225.02|0
1642073700000|2022-01-13 11:35:00|29217.95|29217.95|29214.9|29214.9|29218.43|29218.43|29207.83|29207.83|0
1642074000000|2022-01-13 11:40:00|29214.49|29214.49|29208.89|29208.89|29225.91|29225.91|29199.97|29199.97|0
1642074300000|2022-01-13 11:45:00|29205.35|29205.35|29204.94|29204.94|29208.89|29208.89|29190.8|29190.8|0
1642074600000|2022-01-13 11:50:00|29208.48|29208.48|29178.4|29178.4|29219.08|29219.08|29178.4|29178.4|0
1642074900000|2022-01-13 11:55:00|29181.93|29181.93|29165.69|29165.69|29191.57|29191.57|29165.69|29165.69|0
1642075200000|2022-01-13 12:00:00|29169.23|29169.23|29179.83|29179.83|29191.04|29191.04|29165.69|29165.69|0
1642075500000|2022-01-13 12:05:00|29176.3|29176.3|29191.45|29191.45|29191.45|29191.45|29162.16|29162.16|0
1642075800000|2022-01-13 12:10:00|29184.38|29184.38|29251.54|29251.54|29251.54|29251.54|29184.38|29184.38|0
1642076100000|2022-01-13 12:15:00|29255.08|29255.08|29261.74|29261.74|29267.01|29267.01|29240.94|29240.94|0
1642076400000|2022-01-13 12:20:00|29263.38|29263.38|29303.52|29303.52|29303.76|29303.76|29263.38|29263.38|0
1642076700000|2022-01-13 12:25:00|29304.12|29304.12|29280.1|29280.1|29304.12|29304.12|29279.37|29279.37|0
1642077000000|2022-01-13 12:30:00|29273.03|29273.03|29270.7|29270.7|29273.03|29273.03|29244.15|29244.15|0
1642077300000|2022-01-13 12:35:00|29267.16|29267.16|29261.29|29261.29|29274.83|29274.83|29261.29|29261.29|0
1642077600000|2022-01-13 12:40:00|29261.78|29261.78|29278.9|29278.9|29278.9|29278.9|29261.78|29261.78|0
1642077900000|2022-01-13 12:45:00|29278.17|29278.17|29292.31|29292.31|29292.31|29292.31|29278.17|29278.17|0
1642078200000|2022-01-13 12:50:00|29299.38|29299.38|29313.62|29313.62|29314.82|29314.82|29299.38|29299.38|0
1642078500000|2022-01-13 12:55:00|29317.16|29317.16|29288.76|29288.76|29317.16|29317.16|29288.76|29288.76|0
1642078800000|2022-01-13 13:00:00|29285.23|29285.23|29267.12|29267.12|29285.23|29285.23|29260.05|29260.05|0
1642079100000|2022-01-13 13:05:00|29270.65|29270.65|29261.97|29261.97|29270.65|29270.65|29252.57|29252.57|0
1642079400000|2022-01-13 13:10:00|29265.51|29265.51|29259.64|29259.64|29266.71|29266.71|29259.64|29259.64|0
1642079700000|2022-01-13 13:15:00|29256.1|29256.1|29254.59|29254.59|29259.86|29259.86|29245.72|29245.72|0
1642080000000|2022-01-13 13:20:00|29253.99|29253.99|29253.39|29253.39|29264.6|29264.6|29243.39|29243.39|0
1642080300000|2022-01-13 13:25:00|29256.92|29256.92|29280.95|29280.95|29284.49|29284.49|29248.65|29248.65|0
1642080600000|2022-01-13 13:30:00|29277.42|29277.42|29250.65|29250.65|29283.59|29283.59|29250.65|29250.65|0
1642080900000|2022-01-13 13:35:00|29250.24|29250.24|29244.72|29244.72|29256.34|29256.34|29234.23|29234.23|0
1642081200000|2022-01-13 13:40:00|29241.19|29241.19|29250.59|29250.59|29254.54|29254.54|29239.99|29239.99|0
1642081500000|2022-01-13 13:45:00|29254.13|29254.13|29249.27|29249.27|29254.54|29254.54|29238.66|29238.66|0
1642081800000|2022-01-13 13:50:00|29249.51|29249.51|29269.28|29269.28|29276.35|29276.35|29249.51|29249.51|0
1642082100000|2022-01-13 13:55:00|29271.68|29271.68|29267.03|29267.03|29273.37|29273.37|29265.21|29265.21|0
1642082400000|2022-01-13 14:00:00|29266.43|29266.43|29269.59|29269.59|29273.13|29273.13|29262.52|29262.52|0
1642082700000|2022-01-13 14:05:00|29273.13|29273.13|29246.96|29246.96|29273.13|29273.13|29246.96|29246.96|0
1642083000000|2022-01-13 14:10:00|29250.5|29250.5|29275.07|29275.07|29275.07|29275.07|29246.72|29246.72|0
1642083300000|2022-01-13 14:15:00|29278.6|29278.6|29282.14|29282.14|29285.67|29285.67|29274.47|29274.47|0
1642083600000|2022-01-13 14:20:00|29285.67|29285.67|29280.31|29280.31|29299.81|29299.81|29278.2|29278.2|0
1642083900000|2022-01-13 14:25:00|29279.9|29279.9|29273.43|29273.43|29288.39|29288.39|29270.31|29270.31|0
1642084200000|2022-01-13 14:30:00|29269.9|29269.9|29218.96|29218.96|29269.9|29269.9|29201.29|29201.29|0
1642084500000|2022-01-13 14:35:00|29222.5|29222.5|29201.94|29201.94|29241.98|29241.98|29195.23|29195.23|0
1642084800000|2022-01-13 14:40:00|29198.41|29198.41|29189.63|29189.63|29203.14|29203.14|29189.63|29189.63|0
1642085100000|2022-01-13 14:45:00|29189.22|29189.22|29177.52|29177.52|29198.12|29198.12|29177.52|29177.52|0
1642085400000|2022-01-13 14:50:00|29176.32|29176.32|29185.84|29185.84|29185.84|29185.84|29168.17|29168.17|0
1642085700000|2022-01-13 14:55:00|29189.38|29189.38|29195.68|29195.68|29208.49|29208.49|29179.26|29179.26|0
1642086000000|2022-01-13 15:00:00|29202.75|29202.75|29176.33|29176.33|29212.76|29212.76|29176.33|29176.33|0
1642086300000|2022-01-13 15:05:00|29179.86|29179.86|29165.12|29165.12|29179.86|29179.86|29145.12|29145.12|0
1642086600000|2022-01-13 15:10:00|29161.59|29161.59|29175.73|29175.73|29186.33|29186.33|29158.05|29158.05|0
1642086900000|2022-01-13 15:15:00|29172.19|29172.19|29158.94|29158.94|29175.49|29175.49|29151.87|29151.87|0
1642087200000|2022-01-13 15:20:00|29162.48|29162.48|29172.96|29172.96|29183.16|29183.16|29155.41|29155.41|0
1642087500000|2022-01-13 15:25:00|29169.43|29169.43|29180.63|29180.63|29189.72|29189.72|29169.43|29169.43|0
1642087800000|2022-01-13 15:30:00|29184.17|29184.17|29170.85|29170.85|29196.19|29196.19|29170.85|29170.85|0
1642088100000|2022-01-13 15:35:00|29174.38|29174.38|29155.27|29155.27|29174.38|29174.38|29140.47|29140.47|0
1642088400000|2022-01-13 15:40:00|29158.8|29158.8|29126.26|29126.26|29159.4|29159.4|29125.85|29125.85|0
1642088700000|2022-01-13 15:45:00|29122.72|29122.72|29119.79|29119.79|29126.26|29126.26|29112.05|29112.05|0
1642089000000|2022-01-13 15:50:00|29116.26|29116.26|29125.47|29125.47|29135.67|29135.67|29112.12|29112.12|0
1642089300000|2022-01-13 15:55:00|29126.07|29126.07|29153.11|29153.11|29154.31|29154.31|29126.07|29126.07|0
1642089600000|2022-01-13 16:00:00|29149.57|29149.57|29151.25|29151.25|29161.26|29161.26|29138.97|29138.97|0
1642089900000|2022-01-13 16:05:00|29147.72|29147.72|29169.65|29169.65|29169.65|29169.65|29140.65|29140.65|0
1642090200000|2022-01-13 16:10:00|29170.25|29170.25|29181.41|29181.41|29181.41|29181.41|29164|29164|0
1642090500000|2022-01-13 16:15:00|29184.94|29184.94|29187.88|29187.88|29194.95|29194.95|29180.81|29180.81|0
1642090800000|2022-01-13 16:20:00|29184.34|29184.34|29191.08|29191.08|29194.85|29194.85|29184.34|29184.34|0
1642091100000|2022-01-13 16:25:00|29191.68|29191.68|29191.44|29191.44|29198.14|29198.14|29182.85|29182.85|0
1642148100000|2022-01-14 08:15:00|29100.67|29100.67|29113.59|29113.59|29116.64|29116.64|29086.53|29086.53|0
1642148400000|2022-01-14 08:20:00|29110.05|29110.05|29095.46|29095.46|29113.59|29113.59|29072.95|29072.95|0
1642148700000|2022-01-14 08:25:00|29094.26|29094.26|29111.68|29111.68|29114.85|29114.85|29092.03|29092.03|0
1642149000000|2022-01-14 08:30:00|29108.15|29108.15|29115.03|29115.03|29129.77|29129.77|29104.61|29104.61|0
1642149300000|2022-01-14 08:35:00|29118.56|29118.56|29107.77|29107.77|29118.56|29118.56|29096.75|29096.75|0
1642149600000|2022-01-14 08:40:00|29104.23|29104.23|29105.53|29105.53|29119.45|29119.45|29087.16|29087.16|0
1642149900000|2022-01-14 08:45:00|29101.99|29101.99|29086.65|29086.65|29101.99|29101.99|29068.73|29068.73|0
1642150200000|2022-01-14 08:50:00|29083.11|29083.11|29055.73|29055.73|29087.13|29087.13|29033.7|29033.7|0
1642150500000|2022-01-14 08:55:00|29052.19|29052.19|29071.67|29071.67|29075.2|29075.2|29034.52|29034.52|0
1642150800000|2022-01-14 09:00:00|29075.2|29075.2|29066.88|29066.88|29079.15|29079.15|29049.21|29049.21|0
1642151100000|2022-01-14 09:05:00|29063.35|29063.35|29048.72|29048.72|29070.42|29070.42|29031.05|29031.05|0
1642151400000|2022-01-14 09:10:00|29045.19|29045.19|29046.69|29046.69|29047.9|29047.9|29034.58|29034.58|0
1642151700000|2022-01-14 09:15:00|29050.23|29050.23|29069.1|29069.1|29076.17|29076.17|29039.02|29039.02|0
1642152000000|2022-01-14 09:20:00|29065.57|29065.57|29047.17|29047.17|29070.09|29070.09|29044.12|29044.12|0
1642152300000|2022-01-14 09:25:00|29043.63|29043.63|29038.3|29038.3|29043.63|29043.63|29009.42|29009.42|0
1642152600000|2022-01-14 09:30:00|29041.83|29041.83|29088.09|29088.09|29095.65|29095.65|29041.83|29041.83|0
1642152900000|2022-01-14 09:35:00|29088.69|29088.69|29106.06|29106.06|29116.66|29116.66|29088.69|29088.69|0
1642153200000|2022-01-14 09:40:00|29104.85|29104.85|29098.87|29098.87|29111.92|29111.92|29098.87|29098.87|0
1642153500000|2022-01-14 09:45:00|29095.33|29095.33|29081.19|29081.19|29095.33|29095.33|29081.19|29081.19|0
1642153800000|2022-01-14 09:50:00|29077.66|29077.66|29068.57|29068.57|29084.73|29084.73|29066.24|29066.24|0
1642154100000|2022-01-14 09:55:00|29069.17|29069.17|29068.66|29068.66|29080.59|29080.59|29062.92|29062.92|0
1642154400000|2022-01-14 10:00:00|29065.13|29065.13|29025.42|29025.42|29065.13|29065.13|29025.42|29025.42|0
1642154700000|2022-01-14 10:05:00|29028.96|29028.96|29041.9|29041.9|29043.1|29043.1|29021.89|29021.89|0
1642155000000|2022-01-14 10:10:00|29042.5|29042.5|29043.92|29043.92|29046.85|29046.85|29032.71|29032.71|0
1642155300000|2022-01-14 10:15:00|29045.12|29045.12|29019.9|29019.9|29049.74|29049.74|29019.9|29019.9|0
1642155600000|2022-01-14 10:20:00|29019.3|29019.3|29034.45|29034.45|29034.45|29034.45|29011.63|29011.63|0
1642155900000|2022-01-14 10:25:00|29023.84|29023.84|29046.43|29046.43|29057.03|29057.03|29014.37|29014.37|0
1642156200000|2022-01-14 10:30:00|29049.96|29049.96|29054.46|29054.46|29057.99|29057.99|29032.05|29032.05|0
1642156500000|2022-01-14 10:35:00|29050.92|29050.92|29031.44|29031.44|29050.92|29050.92|29024.37|29024.37|0
1642156800000|2022-01-14 10:40:00|29034.98|29034.98|29037.55|29037.55|29037.55|29037.55|29016.1|29016.1|0
1642157100000|2022-01-14 10:45:00|29038.16|29038.16|29017.98|29017.98|29038.16|29038.16|29015.74|29015.74|0
1642157400000|2022-01-14 10:50:00|29021.51|29021.51|29010.71|29010.71|29021.51|29021.51|29010.71|29010.71|0
1642157700000|2022-01-14 10:55:00|29018.19|29018.19|28999.8|28999.8|29021.73|29021.73|28999.8|28999.8|0
1642158000000|2022-01-14 11:00:00|29003.34|29003.34|29005.43|29005.43|29006.87|29006.87|28998.36|28998.36|0
1642158300000|2022-01-14 11:05:00|29004.94|29004.94|28994.34|28994.34|29016.15|29016.15|28994.34|28994.34|0
1642158600000|2022-01-14 11:10:00|28997.87|28997.87|28985.61|28985.61|28997.87|28997.87|28964.4|28964.4|0
1642158900000|2022-01-14 11:15:00|28989.14|28989.14|28999.53|28999.53|29000.35|29000.35|28979.14|28979.14|0
1642159200000|2022-01-14 11:20:00|29006.6|29006.6|29008.45|29008.45|29020.74|29020.74|29006.11|29006.11|0
1642159500000|2022-01-14 11:25:00|29001.38|29001.38|28998.08|28998.08|29008.69|29008.69|28994.31|28994.31|0
1642159800000|2022-01-14 11:30:00|28996.88|28996.88|28986.52|28986.52|28997.12|28997.12|28982.99|28982.99|0
1642160100000|2022-01-14 11:35:00|28990.06|28990.06|28993.23|28993.23|29007.97|29007.97|28986.52|28986.52|0
1642160400000|2022-01-14 11:40:00|28989.7|28989.7|28977.07|28977.07|28990.11|28990.11|28973.54|28973.54|0
1642160700000|2022-01-14 11:45:00|28973.54|28973.54|28977.07|28977.07|28980.61|28980.61|28966.47|28966.47|0
1642161000000|2022-01-14 11:50:00|28972.93|28972.93|28975.87|28975.87|28982.94|28982.94|28962.33|28962.33|0
1642161300000|2022-01-14 11:55:00|28979.4|28979.4|28957.59|28957.59|28982.94|28982.94|28957.59|28957.59|0
1642161600000|2022-01-14 12:00:00|28954.06|28954.06|28939.79|28939.79|28964.66|28964.66|28939.79|28939.79|0
1642161900000|2022-01-14 12:05:00|28929.19|28929.19|28910.81|28910.81|28935.06|28935.06|28910.81|28910.81|0
1642162200000|2022-01-14 12:10:00|28907.27|28907.27|28916.67|28916.67|28917.88|28917.88|28907.27|28907.27|0
1642162500000|2022-01-14 12:15:00|28930.81|28930.81|28921.03|28921.03|28937.88|28937.88|28921.03|28921.03|0
1642162800000|2022-01-14 12:20:00|28920.43|28920.43|28921.44|28921.44|28929.11|28929.11|28907.9|28907.9|0
1642163100000|2022-01-14 12:25:00|28917.9|28917.9|28900.24|28900.24|28921.44|28921.44|28900.24|28900.24|0
1642163400000|2022-01-14 12:30:00|28896.7|28896.7|28930.32|28930.32|28933.85|28933.85|28896.7|28896.7|0
1642163700000|2022-01-14 12:35:00|28926.79|28926.79|28927.46|28927.46|28939.12|28939.12|28922.65|28922.65|0
1642164000000|2022-01-14 12:40:00|28927.21|28927.21|28897.92|28897.92|28927.21|28927.21|28894.39|28894.39|0
1642164300000|2022-01-14 12:45:00|28894.39|28894.39|28920.6|28920.6|28927.67|28927.67|28894.39|28894.39|0
1642164600000|2022-01-14 12:50:00|28917.07|28917.07|28927.67|28927.67|28938.28|28938.28|28917.07|28917.07|0
1642164900000|2022-01-14 12:55:00|28931.21|28931.21|28915.89|28915.89|28934.74|28934.74|28908.82|28908.82|0
1642165200000|2022-01-14 13:00:00|28919.43|28919.43|28925.17|28925.17|28925.17|28925.17|28892.75|28892.75|0
1642165500000|2022-01-14 13:05:00|28925.77|28925.77|28972.13|28972.13|28979.2|28979.2|28925.77|28925.77|0
1642165800000|2022-01-14 13:10:00|28975.67|28975.67|28937.74|28937.74|28980.41|28980.41|28937.74|28937.74|0
1642166100000|2022-01-14 13:15:00|28944.81|28944.81|28947.15|28947.15|28955.42|28955.42|28940.08|28940.08|0
1642166400000|2022-01-14 13:20:00|28946.55|28946.55|28946.61|28946.61|28955.73|28955.73|28937.46|28937.46|0
1642166700000|2022-01-14 13:25:00|28950.14|28950.14|28963.46|28963.46|28969.52|28969.52|28950.14|28950.14|0
1642167000000|2022-01-14 13:30:00|28959.93|28959.93|28958.73|28958.73|28966.4|28966.4|28941.65|28941.65|0
1642167300000|2022-01-14 13:35:00|28962.26|28962.26|28949.32|28949.32|28969.93|28969.93|28949.32|28949.32|0
1642167600000|2022-01-14 13:40:00|28950.29|28950.29|28924.71|28924.71|28953.95|28953.95|28924.47|28924.47|0
1642167900000|2022-01-14 13:45:00|28928.25|28928.25|28927.05|28927.05|28935.32|28935.32|28923.51|28923.51|0
1642168200000|2022-01-14 13:50:00|28934.12|28934.12|28933.26|28933.26|28943.87|28943.87|28932.06|28932.06|0
1642168500000|2022-01-14 13:55:00|28940.33|28940.33|28943.27|28943.27|28943.27|28943.27|28932.66|28932.66|0
1642168800000|2022-01-14 14:00:00|28943.68|28943.68|28939.32|28939.32|28947.21|28947.21|28932.25|28932.25|0
1642169100000|2022-01-14 14:05:00|28939.08|28939.08|28941.54|28941.54|28958.9|28958.9|28939.08|28939.08|0
1642169400000|2022-01-14 14:10:00|28945.07|28945.07|28961.21|28961.21|28962.99|28962.99|28941.54|28941.54|0
1642169700000|2022-01-14 14:15:00|28964.75|28964.75|28959.79|28959.79|28971.82|28971.82|28951.52|28951.52|0
1642170000000|2022-01-14 14:20:00|28963.33|28963.33|28967.1|28967.1|28967.1|28967.1|28952.72|28952.72|0
1642170300000|2022-01-14 14:25:00|28966.5|28966.5|28950.51|28950.51|28970.04|28970.04|28950.51|28950.51|0
1642170600000|2022-01-14 14:30:00|28954.04|28954.04|28931.47|28931.47|28978.43|28978.43|28927.93|28927.93|0
1642170900000|2022-01-14 14:35:00|28935|28935|28946.04|28946.04|28951.91|28951.91|28922.62|28922.62|0
1642171200000|2022-01-14 14:40:00|28949.57|28949.57|28964.48|28964.48|28969.94|28969.94|28949.57|28949.57|0
1642171500000|2022-01-14 14:45:00|28968.02|28968.02|28964.17|28964.17|28977.71|28977.71|28959.43|28959.43|0
1642171800000|2022-01-14 14:50:00|28964.58|28964.58|28989.51|28989.51|28997.6|28997.6|28961.45|28961.45|0
1642172100000|2022-01-14 14:55:00|28990.33|28990.33|29005.97|29005.97|29005.97|29005.97|28987.69|28987.69|0
1642172400000|2022-01-14 15:00:00|29002.43|29002.43|29010.65|29010.65|29010.65|29010.65|28990.77|28990.77|0
1642172700000|2022-01-14 15:05:00|29012.46|29012.46|29014.75|29014.75|29021.45|29021.45|29003.78|29003.78|0
1642173000000|2022-01-14 15:10:00|29015.16|29015.16|29002.75|29002.75|29017.3|29017.3|29002.75|29002.75|0
1642173300000|2022-01-14 15:15:00|29006.29|29006.29|29002|29002|29006.89|29006.89|28991.01|28991.01|0
1642173600000|2022-01-14 15:20:00|28998.47|28998.47|29015.35|29015.35|29018.88|29018.88|28987.86|28987.86|0
1642173900000|2022-01-14 15:25:00|29018.88|29018.88|29003.3|29003.3|29023.5|29023.5|28995.63|28995.63|0
1642174200000|2022-01-14 15:30:00|28999.77|28999.77|28999.17|28999.17|29006.84|29006.84|28992.1|28992.1|0
1642174500000|2022-01-14 15:35:00|28995.63|28995.63|28974.85|28974.85|28999.17|28999.17|28958.19|28958.19|0
1642174800000|2022-01-14 15:40:00|28971.32|28971.32|28957.9|28957.9|28973.24|28973.24|28954.97|28954.97|0
1642175100000|2022-01-14 15:45:00|28961.44|28961.44|28971.63|28971.63|28971.63|28971.63|28950.23|28950.23|0
1642175400000|2022-01-14 15:50:00|28968.1|28968.1|28969.84|28969.84|28975.17|28975.17|28959.89|28959.89|0
1642175700000|2022-01-14 15:55:00|28976.91|28976.91|28943.71|28943.71|28976.91|28976.91|28940.17|28940.17|0
1642176000000|2022-01-14 16:00:00|28940.17|28940.17|28931.05|28931.05|28965.52|28965.52|28930.23|28930.23|0
1642176300000|2022-01-14 16:05:00|28927.52|28927.52|28916.07|28916.07|28931.03|28931.03|28897.41|28897.41|0
1642176600000|2022-01-14 16:10:00|28911.93|28911.93|28929.85|28929.85|28936.92|28936.92|28909.55|28909.55|0
1642176900000|2022-01-14 16:15:00|28933.38|28933.38|28926.51|28926.51|28937.33|28937.33|28912.18|28912.18|0
1642177200000|2022-01-14 16:20:00|28930.04|28930.04|28937.33|28937.33|28937.74|28937.74|28919.25|28919.25|0
1642177500000|2022-01-14 16:25:00|28940.86|28940.86|28947.45|28947.45|28951.01|28951.01|28929.17|28929.17|0
1642407300000|2022-01-17 08:15:00|28949.26|28949.26|28918.94|28918.94|28962.26|28962.26|28918.94|28918.94|0
1642407600000|2022-01-17 08:20:00|28936.62|28936.62|28931.59|28931.59|28936.62|28936.62|28921.58|28921.58|0
1642407900000|2022-01-17 08:25:00|28933.99|28933.99|28960.41|28960.41|28982.35|28982.35|28905.11|28905.11|0
1642408200000|2022-01-17 08:30:00|28963.95|28963.95|28958.61|28958.61|28963.95|28963.95|28934.47|28934.47|0
1642408500000|2022-01-17 08:35:00|28955.07|28955.07|28941.54|28941.54|28976.88|28976.88|28941.54|28941.54|0
1642408800000|2022-01-17 08:40:00|28938|28938|28948.08|28948.08|28948.08|28948.08|28925.07|28925.07|0
1642409100000|2022-01-17 08:45:00|28951.62|28951.62|28973.43|28973.43|28979.9|28979.9|28951.62|28951.62|0
1642409400000|2022-01-17 08:50:00|28974.66|28974.66|28971.99|28971.99|28975.53|28975.53|28960.76|28960.76|0
1642409700000|2022-01-17 08:55:00|28973.2|28973.2|28958.45|28958.45|28983.8|28983.8|28958.45|28958.45|0
1642410000000|2022-01-17 09:00:00|28972.59|28972.59|28977.93|28977.93|28984.4|28984.4|28972.59|28972.59|0
1642410300000|2022-01-17 09:05:00|28977.52|28977.52|28963.33|28963.33|28977.52|28977.52|28948.37|28948.37|0
1642410600000|2022-01-17 09:10:00|28963.93|28963.93|28972.68|28972.68|28972.68|28972.68|28953.32|28953.32|0
1642410900000|2022-01-17 09:15:00|28976.22|28976.22|28980.72|28980.72|28980.72|28980.72|28967.18|28967.18|0
1642411200000|2022-01-17 09:20:00|28979.52|28979.52|28978.35|28978.35|28984.26|28984.26|28973.05|28973.05|0
1642411500000|2022-01-17 09:25:00|28974.81|28974.81|28975.82|28975.82|28983.13|28983.13|28968.75|28968.75|0
1642411800000|2022-01-17 09:30:00|28968.75|28968.75|29007.4|29007.4|29015.67|29015.67|28968.75|28968.75|0
1642412100000|2022-01-17 09:35:00|29010.94|29010.94|29022.93|29022.93|29026.83|29026.83|29007.4|29007.4|0
1642412400000|2022-01-17 09:40:00|29030|29030|29002.54|29002.54|29033.54|29033.54|29001.73|29001.73|0
1642412700000|2022-01-17 09:45:00|28999.01|28999.01|29013.19|29013.19|29013.19|29013.19|28998.19|28998.19|0
1642413000000|2022-01-17 09:50:00|29016.72|29016.72|28985.56|28985.56|29017.21|29017.21|28985.56|28985.56|0
1642413300000|2022-01-17 09:55:00|28978.49|28978.49|28989.17|28989.17|28989.17|28989.17|28978.49|28978.49|0
1642413600000|2022-01-17 10:00:00|28985.64|28985.64|28962.99|28962.99|28996.84|28996.84|28962.99|28962.99|0
1642413900000|2022-01-17 10:05:00|28961.18|28961.18|28946.82|28946.82|28961.18|28961.18|28936.8|28936.8|0
1642414200000|2022-01-17 10:10:00|28953.89|28953.89|28952.88|28952.88|28959.95|28959.95|28942.28|28942.28|0
1642414500000|2022-01-17 10:15:00|28953.48|28953.48|28954.33|28954.33|28986.14|28986.14|28950.79|28950.79|0
1642414800000|2022-01-17 10:20:00|28957.86|28957.86|28958.95|28958.95|28962.07|28962.07|28951.28|28951.28|0
1642415100000|2022-01-17 10:25:00|28966.02|28966.02|28933|28933|28966.02|28966.02|28914.73|28914.73|0
1642415400000|2022-01-17 10:30:00|28934.2|28934.2|28940.07|28940.07|28940.07|28940.07|28921.8|28921.8|0
1642415700000|2022-01-17 10:35:00|28943.61|28943.61|28951.57|28951.57|28962.17|28962.17|28937.02|28937.02|0
1642416000000|2022-01-17 10:40:00|28952.17|28952.17|28949.23|28949.23|28964.79|28964.79|28939.23|28939.23|0
1642416300000|2022-01-17 10:45:00|28952.77|28952.77|28953.37|28953.37|28960.44|28960.44|28942.76|28942.76|0
1642416600000|2022-01-17 10:50:00|28956.9|28956.9|28960|28960|28970.8|28970.8|28948.99|28948.99|0
1642416900000|2022-01-17 10:55:00|28963.54|28963.54|28956.11|28956.11|28967.07|28967.07|28952.58|28952.58|0
1642417200000|2022-01-17 11:00:00|28955.29|28955.29|28924.67|28924.67|28955.29|28955.29|28913.47|28913.47|0
1642417500000|2022-01-17 11:05:00|28928.21|28928.21|28921.14|28921.14|28928.21|28928.21|28903.47|28903.47|0
1642417800000|2022-01-17 11:10:00|28928.21|28928.21|28927.38|28927.38|28935.05|28935.05|28916.89|28916.89|0
1642418100000|2022-01-17 11:15:00|28927.13|28927.13|28939.11|28939.11|28949.3|28949.3|28923.36|28923.36|0
1642418400000|2022-01-17 11:20:00|28939.71|28939.71|28964.5|28964.5|28965.1|28965.1|28927.37|28927.37|0
1642418700000|2022-01-17 11:25:00|28968.03|28968.03|28980.25|28980.25|28983.79|28983.79|28961.37|28961.37|0
1642419000000|2022-01-17 11:30:00|28969.65|28969.65|28966.43|28966.43|28980.25|28980.25|28958.03|28958.03|0
1642419300000|2022-01-17 11:35:00|28965.83|28965.83|28948.75|28948.75|28965.83|28965.83|28938.15|28938.15|0
1642419600000|2022-01-17 11:40:00|28945.22|28945.22|28952.4|28952.4|28952.4|28952.4|28937.91|28937.91|0
1642419900000|2022-01-17 11:45:00|28948.87|28948.87|28948.19|28948.19|28955.94|28955.94|28944.25|28944.25|0
1642420200000|2022-01-17 11:50:00|28951.73|28951.73|28967.67|28967.67|28967.67|28967.67|28951.73|28951.73|0
1642420500000|2022-01-17 11:55:00|28957.07|28957.07|28947.47|28947.47|28960.6|28960.6|28940.4|28940.4|0
1642420800000|2022-01-17 12:00:00|28940.4|28940.4|28951.73|28951.73|28955.27|28955.27|28936.87|28936.87|0
1642421100000|2022-01-17 12:05:00|28953.54|28953.54|28950.88|28950.88|28963.71|28963.71|28947.34|28947.34|0
1642421400000|2022-01-17 12:10:00|28954.41|28954.41|28938.88|28938.88|28954.41|28954.41|28938.88|28938.88|0
1642421700000|2022-01-17 12:15:00|28945.95|28945.95|28944.15|28944.15|28945.95|28945.95|28935.34|28935.34|0
1642422000000|2022-01-17 12:20:00|28947.68|28947.68|28961.82|28961.82|28968.89|28968.89|28947.68|28947.68|0
1642422300000|2022-01-17 12:25:00|28958.29|28958.29|28983.39|28983.39|28986.56|28986.56|28954.75|28954.75|0
1642422600000|2022-01-17 12:30:00|28979.85|28979.85|28967.64|28967.64|28980.26|28980.26|28965.3|28965.3|0
1642422900000|2022-01-17 12:35:00|28971.17|28971.17|28976.51|28976.51|28977.11|28977.11|28966.51|28966.51|0
1642423200000|2022-01-17 12:40:00|28977.24|28977.24|29019.53|29019.53|29023.79|29023.79|28977.24|28977.24|0
1642423500000|2022-01-17 12:45:00|29015.99|29015.99|29030.93|29030.93|29030.93|29030.93|29012.05|29012.05|0
1642423800000|2022-01-17 12:50:00|29027.39|29027.39|29052.55|29052.55|29052.55|29052.55|29027.39|29027.39|0
1642424100000|2022-01-17 12:55:00|29053.03|29053.03|29064.86|29064.86|29074.24|29074.24|29053.03|29053.03|0
1642424400000|2022-01-17 13:00:00|29064.04|29064.04|29063.33|29063.33|29081.12|29081.12|29063.33|29063.33|0
1642424700000|2022-01-17 13:05:00|29059.79|29059.79|29050.99|29050.99|29059.79|29059.79|29040.51|29040.51|0
1642425000000|2022-01-17 13:10:00|29054.52|29054.52|29058.05|29058.05|29058.05|29058.05|29043.92|29043.92|0
1642425300000|2022-01-17 13:15:00|29061.59|29061.59|29064.3|29064.3|29064.3|29064.3|29056.63|29056.63|0
1642425600000|2022-01-17 13:20:00|29064.91|29064.91|29049.06|29049.06|29069.04|29069.04|29033.69|29033.69|0
1642425900000|2022-01-17 13:25:00|29052.6|29052.6|29042.48|29042.48|29056.13|29056.13|29035.41|29035.41|0
1642426200000|2022-01-17 13:30:00|29041.27|29041.27|29040.07|29040.07|29054.21|29054.21|29036.54|29036.54|0
1642426500000|2022-01-17 13:35:00|29043.61|29043.61|29064.82|29064.82|29071.89|29071.89|29043.61|29043.61|0
1642426800000|2022-01-17 13:40:00|29061.28|29061.28|29068.35|29068.35|29068.35|29068.35|29061.28|29061.28|0
1642427100000|2022-01-17 13:45:00|29068.95|29068.95|29077.95|29077.95|29085.02|29085.02|29056.74|29056.74|0
1642427400000|2022-01-17 13:50:00|29081.48|29081.48|29073.74|29073.74|29090.88|29090.88|29069.67|29069.67|0
1642427700000|2022-01-17 13:55:00|29070.21|29070.21|29037.66|29037.66|29070.21|29070.21|29034.13|29034.13|0
1642428000000|2022-01-17 14:00:00|29034.13|29034.13|29070.68|29070.68|29070.68|29070.68|29034.13|29034.13|0
1642428300000|2022-01-17 14:05:00|29067.15|29067.15|29070.8|29070.8|29071.28|29071.28|29056.54|29056.54|0
1642428600000|2022-01-17 14:10:00|29066.66|29066.66|29060.63|29060.63|29066.66|29066.66|29053.12|29053.12|0
1642428900000|2022-01-17 14:15:00|29061.83|29061.83|29054.52|29054.52|29073.75|29073.75|29054.52|29054.52|0
1642429200000|2022-01-17 14:20:00|29050.98|29050.98|29031.07|29031.07|29050.98|29050.98|29031.07|29031.07|0
1642429500000|2022-01-17 14:25:00|29034.61|29034.61|29035.01|29035.01|29042.08|29042.08|29031.67|29031.67|0
1642429800000|2022-01-17 14:30:00|29034.41|29034.41|29013.56|29013.56|29040.88|29040.88|29013.56|29013.56|0
1642430100000|2022-01-17 14:35:00|29010.02|29010.02|29004.28|29004.28|29027.7|29027.7|29004.28|29004.28|0
1642430400000|2022-01-17 14:40:00|29000.74|29000.74|29026.33|29026.33|29026.33|29026.33|28997.81|28997.81|0
1642430700000|2022-01-17 14:45:00|29029.86|29029.86|29041.7|29041.7|29052.9|29052.9|29029.86|29029.86|0
1642431000000|2022-01-17 14:50:00|29045.23|29045.23|29039.29|29039.29|29045.23|29045.23|29036.14|29036.14|0
1642431300000|2022-01-17 14:55:00|29039.77|29039.77|29079.79|29079.79|29079.79|29079.79|29039.77|29039.77|0
1642431600000|2022-01-17 15:00:00|29080.39|29080.39|29058.15|29058.15|29080.39|29080.39|29047.13|29047.13|0
1642431900000|2022-01-17 15:05:00|29058.75|29058.75|29098.5|29098.5|29098.5|29098.5|29058.75|29058.75|0
1642432200000|2022-01-17 15:10:00|29099.1|29099.1|29082.99|29082.99|29102.64|29102.64|29079.46|29079.46|0
1642432500000|2022-01-17 15:15:00|29090.06|29090.06|29106.08|29106.08|29113.15|29113.15|29090.06|29090.06|0
1642432800000|2022-01-17 15:20:00|29105.6|29105.6|29112.14|29112.14|29112.14|29112.14|29097.69|29097.69|0
1642433100000|2022-01-17 15:25:00|29108.6|29108.6|29098.73|29098.73|29108.6|29108.6|29093.75|29093.75|0
1642433400000|2022-01-17 15:30:00|29102.26|29102.26|29098.72|29098.72|29102.5|29102.5|29086.91|29086.91|0
1642433700000|2022-01-17 15:35:00|29102.25|29102.25|29129.69|29129.69|29129.69|29129.69|29102.25|29102.25|0
1642434000000|2022-01-17 15:40:00|29130.29|29130.29|29138.97|29138.97|29145.63|29145.63|29127.96|29127.96|0
1642434300000|2022-01-17 15:45:00|29138.56|29138.56|29125.14|29125.14|29138.56|29138.56|29121.37|29121.37|0
1642434600000|2022-01-17 15:50:00|29128.68|29128.68|29126.98|29126.98|29129.28|29129.28|29118.67|29118.67|0
1642434900000|2022-01-17 15:55:00|29125.78|29125.78|29116.25|29116.25|29126.86|29126.86|29116.25|29116.25|0
1642435200000|2022-01-17 16:00:00|29119.79|29119.79|29100.09|29100.09|29119.79|29119.79|29093.02|29093.02|0
1642435500000|2022-01-17 16:05:00|29096.56|29096.56|29078.99|29078.99|29096.56|29096.56|29075.94|29075.94|0
1642435800000|2022-01-17 16:10:00|29078.75|29078.75|29073.13|29073.13|29082.29|29082.29|29068.39|29068.39|0
1642436100000|2022-01-17 16:15:00|29072.53|29072.53|29061.56|29061.56|29072.77|29072.77|29061.56|29061.56|0
1642436400000|2022-01-17 16:20:00|29061.15|29061.15|29079.24|29079.24|29079.84|29079.84|29061.15|29061.15|0
1642436700000|2022-01-17 16:25:00|29079.84|29079.84|29075.15|29075.15|29083.86|29083.86|29060.6|29060.6|0
1642493700000|2022-01-18 08:15:00|28781.53|28781.53|28750.97|28750.97|28781.53|28781.53|28736.83|28736.83|0
1642494000000|2022-01-18 08:20:00|28743.9|28743.9|28736.44|28736.44|28768.86|28768.86|28725.84|28725.84|0
1642494300000|2022-01-18 08:25:00|28739.98|28739.98|28789.87|28789.87|28813.61|28813.61|28739.98|28739.98|0
1642494600000|2022-01-18 08:30:00|28786.34|28786.34|28778.07|28778.07|28796.34|28796.34|28760.99|28760.99|0
1642494900000|2022-01-18 08:35:00|28785.14|28785.14|28763.93|28763.93|28802.81|28802.81|28756.86|28756.86|0
1642495200000|2022-01-18 08:40:00|28760.39|28760.39|28756.4|28756.4|28774.53|28774.53|28752.38|28752.38|0
1642495500000|2022-01-18 08:45:00|28755.91|28755.91|28760.6|28760.6|28760.6|28760.6|28737.27|28737.27|0
1642495800000|2022-01-18 08:50:00|28757.07|28757.07|28806.24|28806.24|28806.24|28806.24|28757.07|28757.07|0
1642496100000|2022-01-18 08:55:00|28813.31|28813.31|28841.57|28841.57|28866.31|28866.31|28799.17|28799.17|0
1642496400000|2022-01-18 09:00:00|28842.17|28842.17|28848.03|28848.03|28859.84|28859.84|28822.69|28822.69|0
1642496700000|2022-01-18 09:05:00|28851.57|28851.57|28819.29|28819.29|28851.57|28851.57|28819.29|28819.29|0
1642497000000|2022-01-18 09:10:00|28819.7|28819.7|28833.77|28833.77|28852.65|28852.65|28819.7|28819.7|0
1642497300000|2022-01-18 09:15:00|28830.24|28830.24|28833.17|28833.17|28840.65|28840.65|28822.57|28822.57|0
1642497600000|2022-01-18 09:20:00|28829.64|28829.64|28814.82|28814.82|28840.65|28840.65|28803.02|28803.02|0
1642497900000|2022-01-18 09:25:00|28811.29|28811.29|28804.15|28804.15|28814.22|28814.22|28792|28792|0
1642498200000|2022-01-18 09:30:00|28800.62|28800.62|28799.8|28799.8|28800.62|28800.62|28795.88|28795.88|0
1642498500000|2022-01-18 09:35:00|28799.2|28799.2|28783.86|28783.86|28799.2|28799.2|28766.18|28766.18|0
1642498800000|2022-01-18 09:40:00|28776.79|28776.79|28761.8|28761.8|28776.79|28776.79|28748.38|28748.38|0
1642499100000|2022-01-18 09:45:00|28762.04|28762.04|28727.06|28727.06|28772.89|28772.89|28715.61|28715.61|0
1642499400000|2022-01-18 09:50:00|28730.59|28730.59|28718.01|28718.01|28734.73|28734.73|28711.47|28711.47|0
1642499700000|2022-01-18 09:55:00|28717.6|28717.6|28696.2|28696.2|28721.55|28721.55|28696.2|28696.2|0
1642500000000|2022-01-18 10:00:00|28689.13|28689.13|28671.91|28671.91|28704.14|28704.14|28671.91|28671.91|0
1642500300000|2022-01-18 10:05:00|28672.51|28672.51|28656.64|28656.64|28673.71|28673.71|28656.04|28656.04|0
1642500600000|2022-01-18 10:10:00|28653.11|28653.11|28667.25|28667.25|28667.25|28667.25|28653.11|28653.11|0
1642500900000|2022-01-18 10:15:00|28656.64|28656.64|28657.24|28657.24|28668.45|28668.45|28640.17|28640.17|0
1642501200000|2022-01-18 10:20:00|28667.85|28667.85|28685.4|28685.4|28685.4|28685.4|28667.25|28667.25|0
1642501500000|2022-01-18 10:25:00|28685.81|28685.81|28700.17|28700.17|28718.45|28718.45|28685.81|28685.81|0
1642501800000|2022-01-18 10:30:00|28696.64|28696.64|28651.79|28651.79|28696.64|28696.64|28648.25|28648.25|0
1642502100000|2022-01-18 10:35:00|28652.2|28652.2|28629.01|28629.01|28652.2|28652.2|28628.41|28628.41|0
1642502400000|2022-01-18 10:40:00|28621.94|28621.94|28638.63|28638.63|28642.77|28642.77|28614.87|28614.87|0
1642502700000|2022-01-18 10:45:00|28645.7|28645.7|28645.7|28645.7|28663.38|28663.38|28642.77|28642.77|0
1642503000000|2022-01-18 10:50:00|28646.3|28646.3|28645.65|28645.65|28653.37|28653.37|28645.65|28645.65|0
1642503300000|2022-01-18 10:55:00|28642.12|28642.12|28656.86|28656.86|28656.86|28656.86|28630.5|28630.5|0
1642503600000|2022-01-18 11:00:00|28655.65|28655.65|28655.65|28655.65|28659.19|28659.19|28648.58|28648.58|0
1642503900000|2022-01-18 11:05:00|28652.12|28652.12|28666.98|28666.98|28674.05|28674.05|28650.92|28650.92|0
1642504200000|2022-01-18 11:10:00|28663.45|28663.45|28647.7|28647.7|28663.45|28663.45|28643.15|28643.15|0
1642504500000|2022-01-18 11:15:00|28648.3|28648.3|28657.58|28657.58|28657.58|28657.58|28637.7|28637.7|0
1642504800000|2022-01-18 11:20:00|28654.04|28654.04|28618.69|28618.69|28654.04|28654.04|28618.69|28618.69|0
1642505100000|2022-01-18 11:25:00|28615.16|28615.16|28603.83|28603.83|28615.16|28615.16|28592.26|28592.26|0
1642505400000|2022-01-18 11:30:00|28604.07|28604.07|28622.71|28622.71|28630.98|28630.98|28604.07|28604.07|0
1642505700000|2022-01-18 11:35:00|28626.25|28626.25|28622.35|28622.35|28629.42|28629.42|28622.35|28622.35|0
1642506000000|2022-01-18 11:40:00|28618.82|28618.82|28607.2|28607.2|28621.94|28621.94|28600.13|28600.13|0
1642506300000|2022-01-18 11:45:00|28603.67|28603.67|28623.17|28623.17|28633.78|28633.78|28603.67|28603.67|0
1642506600000|2022-01-18 11:50:00|28624.38|28624.38|28618.51|28618.51|28625.58|28625.58|28603.77|28603.77|0
1642506900000|2022-01-18 11:55:00|28614.97|28614.97|28613.05|28613.05|28620.12|28620.12|28611.85|28611.85|0
1642507200000|2022-01-18 12:00:00|28616.58|28616.58|28612.38|28612.38|28627.12|28627.12|28612.38|28612.38|0
1642507500000|2022-01-18 12:05:00|28615.91|28615.91|28607.23|28607.23|28615.91|28615.91|28604.11|28604.11|0
1642507800000|2022-01-18 12:10:00|28603.7|28603.7|28610.17|28610.17|28610.77|28610.77|28599.56|28599.56|0
1642508100000|2022-01-18 12:15:00|28613.7|28613.7|28611.78|28611.78|28621.97|28621.97|28611.78|28611.78|0
1642508400000|2022-01-18 12:20:00|28618.85|28618.85|28624.11|28624.11|28632.87|28632.87|28618.85|28618.85|0
1642508700000|2022-01-18 12:25:00|28624.52|28624.52|28624.52|28624.52|28628.05|28628.05|28617.45|28617.45|0
1642509000000|2022-01-18 12:30:00|28620.98|28620.98|28605.42|28605.42|28620.98|28620.98|28605.42|28605.42|0
1642509300000|2022-01-18 12:35:00|28604.82|28604.82|28607.95|28607.95|28607.95|28607.95|28596.74|28596.74|0
1642509600000|2022-01-18 12:40:00|28615.02|28615.02|28607.76|28607.76|28615.02|28615.02|28607.35|28607.35|0
1642509900000|2022-01-18 12:45:00|28614.83|28614.83|28630.17|28630.17|28637.84|28637.84|28614.83|28614.83|0
1642510200000|2022-01-18 12:50:00|28633.7|28633.7|28642.21|28642.21|28650.89|28650.89|28629.69|28629.69|0
1642510500000|2022-01-18 12:55:00|28638.68|28638.68|28633.27|28633.27|28644.23|28644.23|28629.74|28629.74|0
1642510800000|2022-01-18 13:00:00|28643.88|28643.88|28622.18|28622.18|28647.41|28647.41|28615.71|28615.71|0
1642511100000|2022-01-18 13:05:00|28611.58|28611.58|28600.97|28600.97|28618.65|28618.65|28600.37|28600.37|0
1642511400000|2022-01-18 13:10:00|28604.51|28604.51|28621.36|28621.36|28621.36|28621.36|28603.69|28603.69|0
1642511700000|2022-01-18 13:15:00|28621.12|28621.12|28618.8|28618.8|28650.13|28650.13|28618.8|28618.8|0
1642512000000|2022-01-18 13:20:00|28618.19|28618.19|28612.43|28612.43|28625.51|28625.51|28611.13|28611.13|0
1642512300000|2022-01-18 13:25:00|28615.96|28615.96|28624.48|28624.48|28631.55|28631.55|28615.96|28615.96|0
1642512600000|2022-01-18 13:30:00|28620.94|28620.94|28620.22|28620.22|28634.97|28634.97|28609.14|28609.14|0
1642512900000|2022-01-18 13:35:00|28613.16|28613.16|28613.16|28613.16|28620.22|28620.22|28612.55|28612.55|0
1642513200000|2022-01-18 13:40:00|28609.62|28609.62|28605.84|28605.84|28609.86|28609.86|28602.31|28602.31|0
1642513500000|2022-01-18 13:45:00|28609.38|28609.38|28612.91|28612.91|28612.91|28612.91|28601.71|28601.71|0
1642513800000|2022-01-18 13:50:00|28613.16|28613.16|28616.69|28616.69|28616.69|28616.69|28606.09|28606.09|0
1642514100000|2022-01-18 13:55:00|28617.29|28617.29|28680.92|28680.92|28680.92|28680.92|28617.29|28617.29|0
1642514400000|2022-01-18 14:00:00|28687.99|28687.99|28691.4|28691.4|28712.61|28712.61|28684.33|28684.33|0
1642514700000|2022-01-18 14:05:00|28694.93|28694.93|28668.75|28668.75|28694.93|28694.93|28668.75|28668.75|0
1642515000000|2022-01-18 14:10:00|28672.28|28672.28|28679.54|28679.54|28694.09|28694.09|28672.28|28672.28|0
1642515300000|2022-01-18 14:15:00|28683.08|28683.08|28682.48|28682.48|28686.61|28686.61|28664.8|28664.8|0
1642515600000|2022-01-18 14:20:00|28682.23|28682.23|28664.84|28664.84|28683.19|28683.19|28661.31|28661.31|0
1642515900000|2022-01-18 14:25:00|28668.38|28668.38|28637.16|28637.16|28675.86|28675.86|28636.75|28636.75|0
1642516200000|2022-01-18 14:30:00|28636.56|28636.56|28602.61|28602.61|28636.56|28636.56|28602.61|28602.61|0
1642516500000|2022-01-18 14:35:00|28602.37|28602.37|28649.58|28649.58|28650.18|28650.18|28587.63|28587.63|0
1642516800000|2022-01-18 14:40:00|28646.04|28646.04|28684.66|28684.66|28686.78|28686.78|28627.77|28627.77|0
1642517100000|2022-01-18 14:45:00|28685.07|28685.07|28702.33|28702.33|28710.91|28710.91|28664.59|28664.59|0
1642517400000|2022-01-18 14:50:00|28709.4|28709.4|28703.99|28703.99|28711.01|28711.01|28689.61|28689.61|0
1642517700000|2022-01-18 14:55:00|28696.92|28696.92|28705.09|28705.09|28705.09|28705.09|28673.28|28673.28|0
1642518000000|2022-01-18 15:00:00|28701.56|28701.56|28685.8|28685.8|28708.63|28708.63|28682.27|28682.27|0
1642518300000|2022-01-18 15:05:00|28689.34|28689.34|28724.69|28724.69|28724.69|28724.69|28685.8|28685.8|0
1642518600000|2022-01-18 15:10:00|28721.15|28721.15|28704.73|28704.73|28739.6|28739.6|28704.73|28704.73|0
1642518900000|2022-01-18 15:15:00|28708.27|28708.27|28707.16|28707.16|28739.26|28739.26|28699.08|28699.08|0
1642519200000|2022-01-18 15:20:00|28710.69|28710.69|28720.24|28720.24|28728.37|28728.37|28703.62|28703.62|0
1642519500000|2022-01-18 15:25:00|28720.84|28720.84|28762.92|28762.92|28762.92|28762.92|28708.38|28708.38|0
1642519800000|2022-01-18 15:30:00|28759.39|28759.39|28750.51|28750.51|28759.39|28759.39|28733.22|28733.22|0
1642520100000|2022-01-18 15:35:00|28743.44|28743.44|28751.08|28751.08|28768.76|28768.76|28736.37|28736.37|0
1642520400000|2022-01-18 15:40:00|28750.48|28750.48|28780.3|28780.3|28781.72|28781.72|28745.77|28745.77|0
1642520700000|2022-01-18 15:45:00|28779.7|28779.7|28785.59|28785.59|28785.59|28785.59|28759.31|28759.31|0
1642521000000|2022-01-18 15:50:00|28782.06|28782.06|28756.11|28756.11|28782.06|28782.06|28749.04|28749.04|0
1642521300000|2022-01-18 15:55:00|28752.58|28752.58|28771.67|28771.67|28775.2|28775.2|28748.51|28748.51|0
1642521600000|2022-01-18 16:00:00|28772.27|28772.27|28804.78|28804.78|28804.78|28804.78|28761.88|28761.88|0
1642521900000|2022-01-18 16:05:00|28801.24|28801.24|28834.86|28834.86|28834.86|28834.86|28777.7|28777.7|0
1642522200000|2022-01-18 16:10:00|28838.39|28838.39|28880.4|28880.4|28880.4|28880.4|28817.18|28817.18|0
1642522500000|2022-01-18 16:15:00|28876.87|28876.87|28868.6|28868.6|28883.94|28883.94|28849.84|28849.84|0
1642522800000|2022-01-18 16:20:00|28872.13|28872.13|28865.06|28865.06|28883.34|28883.34|28861.53|28861.53|0
1642523100000|2022-01-18 16:25:00|28864.82|28864.82|28851.4|28851.4|28881.48|28881.48|28844.33|28844.33|0
1642580100000|2022-01-19 08:15:00|28526.92|28526.92|28473.4|28473.4|28544.6|28544.6|28473.4|28473.4|0
1642580400000|2022-01-19 08:20:00|28472.2|28472.2|28384.91|28384.91|28472.2|28472.2|28384.5|28384.5|0
1642580700000|2022-01-19 08:25:00|28391.98|28391.98|28427.21|28427.21|28433.68|28433.68|28391.16|28391.16|0
1642581000000|2022-01-19 08:30:00|28426.61|28426.61|28451.67|28451.67|28474.15|28474.15|28421.46|28421.46|0
1642581300000|2022-01-19 08:35:00|28452.27|28452.27|28463.47|28463.47|28469.94|28469.94|28423.99|28423.99|0
1642581600000|2022-01-19 08:40:00|28462.87|28462.87|28455.4|28455.4|28494.69|28494.69|28444.79|28444.79|0
1642581900000|2022-01-19 08:45:00|28451.86|28451.86|28487.62|28487.62|28487.62|28487.62|28451.26|28451.26|0
1642582200000|2022-01-19 08:50:00|28491.16|28491.16|28538.22|28538.22|28547.6|28547.6|28490.56|28490.56|0
1642582500000|2022-01-19 08:55:00|28555.9|28555.9|28573.26|28573.26|28576.8|28576.8|28548.52|28548.52|0
1642582800000|2022-01-19 09:00:00|28566.19|28566.19|28659.06|28659.06|28676.73|28676.73|28562.66|28562.66|0
1642583100000|2022-01-19 09:05:00|28662.59|28662.59|28720.45|28720.45|28723.99|28723.99|28655.52|28655.52|0
1642583400000|2022-01-19 09:10:00|28731.06|28731.06|28743.83|28743.83|28743.83|28743.83|28720.45|28720.45|0
1642583700000|2022-01-19 09:15:00|28743.42|28743.42|28776.31|28776.31|28782.9|28782.9|28739.88|28739.88|0
1642584000000|2022-01-19 09:20:00|28776.92|28776.92|28694.76|28694.76|28776.92|28776.92|28690.74|28690.74|0
1642584300000|2022-01-19 09:25:00|28719.51|28719.51|28712.06|28712.06|28727.21|28727.21|28698.3|28698.3|0
1642584600000|2022-01-19 09:30:00|28715.59|28715.59|28743.68|28743.68|28743.68|28743.68|28715.59|28715.59|0
1642584900000|2022-01-19 09:35:00|28742.95|28742.95|28695.94|28695.94|28750.02|28750.02|28692.4|28692.4|0
1642585200000|2022-01-19 09:40:00|28702.41|28702.41|28726.12|28726.12|28737.32|28737.32|28702.41|28702.41|0
1642585500000|2022-01-19 09:45:00|28729.66|28729.66|28719.89|28719.89|28736.73|28736.73|28715.52|28715.52|0
1642585800000|2022-01-19 09:50:00|28723.43|28723.43|28727.25|28727.25|28727.25|28727.25|28698.68|28698.68|0
1642586100000|2022-01-19 09:55:00|28728.07|28728.07|28763.07|28763.07|28773.26|28773.26|28721|28721|0
1642586400000|2022-01-19 10:00:00|28770.14|28770.14|28782.35|28782.35|28803.15|28803.15|28766.6|28766.6|0
1642586700000|2022-01-19 10:05:00|28781.75|28781.75|28871.18|28871.18|28921.51|28921.51|28781.75|28781.75|0
1642587000000|2022-01-19 10:10:00|28878.25|28878.25|28868.43|28868.43|28907.6|28907.6|28857.82|28857.82|0
1642587300000|2022-01-19 10:15:00|28869.25|28869.25|28878.36|28878.36|28888.55|28888.55|28848.57|28848.57|0
1642587600000|2022-01-19 10:20:00|28871.29|28871.29|28843.25|28843.25|28886.32|28886.32|28843.25|28843.25|0
1642587900000|2022-01-19 10:25:00|28839.72|28839.72|28850.22|28850.22|28852.74|28852.74|28835.48|28835.48|0
1642588200000|2022-01-19 10:30:00|28849.62|28849.62|28838.3|28838.3|28881.43|28881.43|28830.63|28830.63|0
1642588500000|2022-01-19 10:35:00|28838.54|28838.54|28763.58|28763.58|28838.54|28838.54|28763.58|28763.58|0
1642588800000|2022-01-19 10:40:00|28762.98|28762.98|28774.69|28774.69|28789.43|28789.43|28758.62|28758.62|0
1642589100000|2022-01-19 10:45:00|28775.29|28775.29|28786.68|28786.68|28789.02|28789.02|28770.74|28770.74|0
1642589400000|2022-01-19 10:50:00|28793.75|28793.75|28811.79|28811.79|28818.37|28818.37|28793.03|28793.03|0
1642589700000|2022-01-19 10:55:00|28822.39|28822.39|28805.97|28805.97|28822.39|28822.39|28801.84|28801.84|0
1642590000000|2022-01-19 11:00:00|28813.04|28813.04|28811.84|28811.84|28816.58|28816.58|28808.3|28808.3|0
1642590300000|2022-01-19 11:05:00|28815.37|28815.37|28777.76|28777.76|28818.07|28818.07|28771.1|28771.1|0
1642590600000|2022-01-19 11:10:00|28778|28778|28808.3|28808.3|28809.82|28809.82|28778|28778|0
1642590900000|2022-01-19 11:15:00|28804.77|28804.77|28788.15|28788.15|28804.77|28804.77|28784.85|28784.85|0
1642591200000|2022-01-19 11:20:00|28788.75|28788.75|28769.27|28769.27|28788.75|28788.75|28762.2|28762.2|0
1642591500000|2022-01-19 11:25:00|28776.34|28776.34|28754.55|28754.55|28776.34|28776.34|28754.55|28754.55|0
1642591800000|2022-01-19 11:30:00|28751.02|28751.02|28763.71|28763.71|28770.78|28770.78|28747.48|28747.48|0
1642592100000|2022-01-19 11:35:00|28756.64|28756.64|28658.51|28658.51|28756.64|28756.64|28654.73|28654.73|0
1642592400000|2022-01-19 11:40:00|28654.97|28654.97|28695.59|28695.59|28706.19|28706.19|28654.97|28654.97|0
1642592700000|2022-01-19 11:45:00|28706.19|28706.19|28691.33|28691.33|28706.19|28706.19|28691.33|28691.33|0
1642593000000|2022-01-19 11:50:00|28701.93|28701.93|28695.27|28695.27|28721.22|28721.22|28691.74|28691.74|0
1642593300000|2022-01-19 11:55:00|28695.51|28695.51|28666.03|28666.03|28695.51|28695.51|28634.82|28634.82|0
1642593600000|2022-01-19 12:00:00|28666.63|28666.63|28709.49|28709.49|28709.49|28709.49|28651.73|28651.73|0
1642593900000|2022-01-19 12:05:00|28705.95|28705.95|28692.41|28692.41|28705.95|28705.95|28681.21|28681.21|0
1642594200000|2022-01-19 12:10:00|28695.95|28695.95|28707.52|28707.52|28709.13|28709.13|28695.95|28695.95|0
1642594500000|2022-01-19 12:15:00|28714.59|28714.59|28738.63|28738.63|28745.7|28745.7|28711.05|28711.05|0
1642594800000|2022-01-19 12:20:00|28742.16|28742.16|28760.19|28760.19|28760.19|28760.19|28742.16|28742.16|0
1642595100000|2022-01-19 12:25:00|28756.66|28756.66|28743.87|28743.87|28756.66|28756.66|28734.25|28734.25|0
1642595400000|2022-01-19 12:30:00|28747.4|28747.4|28758.35|28758.35|28770.25|28770.25|28745.51|28745.51|0
1642595700000|2022-01-19 12:35:00|28758.11|28758.11|28749.31|28749.31|28770.76|28770.76|28749.31|28749.31|0
1642596000000|2022-01-19 12:40:00|28748.82|28748.82|28747.4|28747.4|28758.01|28758.01|28737.4|28737.4|0
1642596300000|2022-01-19 12:45:00|28743.87|28743.87|28772.01|28772.01|28773.57|28773.57|28743.87|28743.87|0
1642596600000|2022-01-19 12:50:00|28775.54|28775.54|28781.42|28781.42|28805.75|28805.75|28775.54|28775.54|0
1642596900000|2022-01-19 12:55:00|28777.88|28777.88|28789.09|28789.09|28792.02|28792.02|28777.88|28777.88|0
1642597200000|2022-01-19 13:00:00|28792.62|28792.62|28813.47|28813.47|28821.14|28821.14|28788.73|28788.73|0
1642597500000|2022-01-19 13:05:00|28809.94|28809.94|28806.81|28806.81|28817.42|28817.42|28792.67|28792.67|0
1642597800000|2022-01-19 13:10:00|28813.88|28813.88|28828.62|28828.62|28832.16|28832.16|28813.88|28813.88|0
1642598100000|2022-01-19 13:15:00|28832.16|28832.16|28837.78|28837.78|28841.32|28841.32|28823.65|28823.65|0
1642598400000|2022-01-19 13:20:00|28841.32|28841.32|28823.04|28823.04|28848.99|28848.99|28823.04|28823.04|0
1642598700000|2022-01-19 13:25:00|28830.11|28830.11|28844.54|28844.54|28852.33|28852.33|28830.11|28830.11|0
1642599000000|2022-01-19 13:30:00|28848.07|28848.07|28838.96|28838.96|28854.9|28854.9|28832.49|28832.49|0
1642599300000|2022-01-19 13:35:00|28838.36|28838.36|28855.4|28855.4|28874.31|28874.31|28838.36|28838.36|0
1642599600000|2022-01-19 13:40:00|28858.94|28858.94|28844.61|28844.61|28863.07|28863.07|28844.61|28844.61|0
1642599900000|2022-01-19 13:45:00|28841.07|28841.07|28832.27|28832.27|28842.28|28842.28|28828.14|28828.14|0
1642600200000|2022-01-19 13:50:00|28835.81|28835.81|28827.18|28827.18|28837.54|28837.54|28823.4|28823.4|0
1642600500000|2022-01-19 13:55:00|28826.58|28826.58|28847.54|28847.54|28851.08|28851.08|28822.8|28822.8|0
1642600800000|2022-01-19 14:00:00|28851.08|28851.08|28822.77|28822.77|28854.61|28854.61|28819.24|28819.24|0
1642601100000|2022-01-19 14:05:00|28826.31|28826.31|28818.63|28818.63|28826.31|28826.31|28811.56|28811.56|0
1642601400000|2022-01-19 14:10:00|28818.03|28818.03|28815.34|28815.34|28818.03|28818.03|28811.81|28811.81|0
1642601700000|2022-01-19 14:15:00|28811.81|28811.81|28816.45|28816.45|28816.86|28816.86|28809.79|28809.79|0
1642602000000|2022-01-19 14:20:00|28812.91|28812.91|28825.32|28825.32|28825.32|28825.32|28812.91|28812.91|0
1642602300000|2022-01-19 14:25:00|28824.5|28824.5|28803.31|28803.31|28824.5|28824.5|28795.81|28795.81|0
1642602600000|2022-01-19 14:30:00|28799.78|28799.78|28910.27|28910.27|28910.27|28910.27|28781.16|28781.16|0
1642602900000|2022-01-19 14:35:00|28917.34|28917.34|28934|28934|28956.22|28956.22|28903.2|28903.2|0
1642603200000|2022-01-19 14:40:00|28937.54|28937.54|28954.97|28954.97|28955.81|28955.81|28920.85|28920.85|0
1642603500000|2022-01-19 14:45:00|28951.43|28951.43|28981.12|28981.12|28999.88|28999.88|28951.43|28951.43|0
1642603800000|2022-01-19 14:50:00|28974.05|28974.05|29001.83|29001.83|29018.9|29018.9|28974.05|28974.05|0
1642604100000|2022-01-19 14:55:00|29001.23|29001.23|28971.31|28971.31|29011.83|29011.83|28964.24|28964.24|0
1642604400000|2022-01-19 15:00:00|28974.85|28974.85|28982.4|28982.4|28996.66|28996.66|28956.57|28956.57|0
1642604700000|2022-01-19 15:05:00|28985.94|28985.94|28958.76|28958.76|28988.87|28988.87|28958.76|28958.76|0
1642605000000|2022-01-19 15:10:00|28955.22|28955.22|28963.76|28963.76|28963.76|28963.76|28932.4|28932.4|0
1642605300000|2022-01-19 15:15:00|28967.29|28967.29|28977.9|28977.9|28977.9|28977.9|28963.35|28963.35|0
1642605600000|2022-01-19 15:20:00|28978.31|28978.31|28997.07|28997.07|29004.14|29004.14|28975.13|28975.13|0
1642605900000|2022-01-19 15:25:00|28993.53|28993.53|28959.82|28959.82|28993.53|28993.53|28959.82|28959.82|0
1642606200000|2022-01-19 15:30:00|28963.36|28963.36|28959.22|28959.22|28974.37|28974.37|28952.15|28952.15|0
1642606500000|2022-01-19 15:35:00|28958.02|28958.02|28975.82|28975.82|28979.35|28979.35|28958.02|28958.02|0
1642606800000|2022-01-19 15:40:00|28968.75|28968.75|28943.79|28943.79|28972.28|28972.28|28943.79|28943.79|0
1642607100000|2022-01-19 15:45:00|28943.19|28943.19|28905.38|28905.38|28943.79|28943.79|28891.24|28891.24|0
1642607400000|2022-01-19 15:50:00|28908.92|28908.92|28929.51|28929.51|28947.13|28947.13|28908.92|28908.92|0
1642607700000|2022-01-19 15:55:00|28928.91|28928.91|28921.43|28921.43|28950.72|28950.72|28914.36|28914.36|0
1642608000000|2022-01-19 16:00:00|28920.83|28920.83|28899.45|28899.45|28931.02|28931.02|28892.38|28892.38|0
1642608300000|2022-01-19 16:05:00|28895.91|28895.91|28910|28910|28913.54|28913.54|28894.3|28894.3|0
1642608600000|2022-01-19 16:10:00|28913.54|28913.54|28892.93|28892.93|28914.55|28914.55|28892.93|28892.93|0
1642608900000|2022-01-19 16:15:00|28896.46|28896.46|28910.36|28910.36|28914.14|28914.14|28896.46|28896.46|0
1642609200000|2022-01-19 16:20:00|28910.6|28910.6|28892.52|28892.52|28920.97|28920.97|28888.74|28888.74|0
1642609500000|2022-01-19 16:25:00|28891.92|28891.92|28915.99|28915.99|28923.06|28923.06|28888.38|28888.38|0
1642666500000|2022-01-20 08:15:00|29103.25|29103.25|29093.78|29093.78|29123.29|29123.29|29093.78|29093.78|0
1642666800000|2022-01-20 08:20:00|29097.31|29097.31|29026.64|29026.64|29104.38|29104.38|29024.91|29024.91|0
1642667100000|2022-01-20 08:25:00|29012.5|29012.5|28994.41|28994.41|29016.03|29016.03|28979.67|28979.67|0
1642667400000|2022-01-20 08:30:00|28987.34|28987.34|29053.25|29053.25|29053.25|29053.25|28976.14|28976.14|0
1642667700000|2022-01-20 08:35:00|29049.72|29049.72|29022.06|29022.06|29058.42|29058.42|29022.06|29022.06|0
1642668000000|2022-01-20 08:40:00|29015|29015|28990.69|28990.69|29031.25|29031.25|28990.69|28990.69|0
1642668300000|2022-01-20 08:45:00|28990.28|28990.28|29008.08|29008.08|29011.61|29011.61|28989.68|28989.68|0
1642668600000|2022-01-20 08:50:00|29008.68|29008.68|29008.08|29008.08|29020.83|29020.83|29000.22|29000.22|0
1642668900000|2022-01-20 08:55:00|29004.55|29004.55|28998.99|28998.99|29025.76|29025.76|28994.67|28994.67|0
1642669200000|2022-01-20 09:00:00|29002.53|29002.53|29004.2|29004.2|29009.6|29009.6|28995.46|28995.46|0
1642669500000|2022-01-20 09:05:00|29003.96|29003.96|29021.21|29021.21|29025.72|29025.72|28966.81|28966.81|0
1642669800000|2022-01-20 09:10:00|29014.14|29014.14|29000.4|29000.4|29014.14|29014.14|28993.33|28993.33|0
1642670100000|2022-01-20 09:15:00|29003.93|29003.93|29010.47|29010.47|29024.61|29024.61|28998.67|28998.67|0
1642670400000|2022-01-20 09:20:00|29009.75|29009.75|29069.07|29069.07|29099.92|29099.92|29009.75|29009.75|0
1642670700000|2022-01-20 09:25:00|29072.6|29072.6|29077.97|29077.97|29105.12|29105.12|29068.47|29068.47|0
1642671000000|2022-01-20 09:30:00|29074.43|29074.43|29148.38|29148.38|29162.52|29162.52|29074.43|29074.43|0
1642671300000|2022-01-20 09:35:00|29144.84|29144.84|29158.62|29158.62|29158.62|29158.62|29129.26|29129.26|0
1642671600000|2022-01-20 09:40:00|29158.21|29158.21|29125.39|29125.39|29158.21|29158.21|29118.92|29118.92|0
1642671900000|2022-01-20 09:45:00|29127.19|29127.19|29108.92|29108.92|29127.19|29127.19|29105.38|29105.38|0
1642672200000|2022-01-20 09:50:00|29108.32|29108.32|29115.68|29115.68|29122.75|29122.75|29107.11|29107.11|0
1642672500000|2022-01-20 09:55:00|29119.21|29119.21|29118.08|29118.08|29131.81|29131.81|29101.54|29101.54|0
1642672800000|2022-01-20 10:00:00|29117.48|29117.48|29096.87|29096.87|29121.01|29121.01|29093.33|29093.33|0
1642673100000|2022-01-20 10:05:00|29096.27|29096.27|29092.85|29092.85|29103.34|29103.34|29085.78|29085.78|0
1642673400000|2022-01-20 10:10:00|29094.05|29094.05|29123.34|29123.34|29130.41|29130.41|29093.45|29093.45|0
1642673700000|2022-01-20 10:15:00|29123.95|29123.95|29103.34|29103.34|29124.55|29124.55|29103.34|29103.34|0
1642674000000|2022-01-20 10:20:00|29099.8|29099.8|29102.91|29102.91|29113.51|29113.51|29099.37|29099.37|0
1642674300000|2022-01-20 10:25:00|29095.84|29095.84|29073.02|29073.02|29099.37|29099.37|29045.46|29045.46|0
1642674600000|2022-01-20 10:30:00|29076.55|29076.55|29095.27|29095.27|29095.27|29095.27|29076.55|29076.55|0
1642674900000|2022-01-20 10:35:00|29098.8|29098.8|29094.54|29094.54|29102.34|29102.34|29088.2|29088.2|0
1642675200000|2022-01-20 10:40:00|29091.01|29091.01|29069.34|29069.34|29105.75|29105.75|29069.34|29069.34|0
1642675500000|2022-01-20 10:45:00|29068.74|29068.74|29071.21|29071.21|29074.39|29074.39|29060.25|29060.25|0
1642675800000|2022-01-20 10:50:00|29074.75|29074.75|29084.87|29084.87|29091.22|29091.22|29074.75|29074.75|0
1642676100000|2022-01-20 10:55:00|29085.28|29085.28|29080.86|29080.86|29085.28|29085.28|29070.06|29070.06|0
1642676400000|2022-01-20 11:00:00|29080.25|29080.25|29074.39|29074.39|29099.73|29099.73|29066.72|29066.72|0
1642676700000|2022-01-20 11:05:00|29081.46|29081.46|29103.36|29103.36|29103.36|29103.36|29081.46|29081.46|0
1642677000000|2022-01-20 11:10:00|29099.83|29099.83|29078.81|29078.81|29110.43|29110.43|29078.81|29078.81|0
1642677300000|2022-01-20 11:15:00|29075.27|29075.27|29039.81|29039.81|29075.27|29075.27|29032.74|29032.74|0
1642677600000|2022-01-20 11:20:00|29032.74|29032.74|29037|29037|29046.88|29046.88|29032.74|29032.74|0
1642677900000|2022-01-20 11:25:00|29040.53|29040.53|29044.07|29044.07|29044.07|29044.07|29037|29037|0
1642678200000|2022-01-20 11:30:00|29040.53|29040.53|29013.14|29013.14|29042.87|29042.87|29013.14|29013.14|0
1642678500000|2022-01-20 11:35:00|29009.61|29009.61|29045.31|29045.31|29049.57|29049.57|29009.61|29009.61|0
1642678800000|2022-01-20 11:40:00|29041.77|29041.77|29048.02|29048.02|29048.02|29048.02|29029.75|29029.75|0
1642679100000|2022-01-20 11:45:00|29044.49|29044.49|29038.43|29038.43|29062.57|29062.57|29034.29|29034.29|0
1642679400000|2022-01-20 11:50:00|29041.96|29041.96|29060.24|29060.24|29067.31|29067.31|29041.96|29041.96|0
1642679700000|2022-01-20 11:55:00|29067.31|29067.31|29072.04|29072.04|29072.04|29072.04|29061.44|29061.44|0
1642680000000|2022-01-20 12:00:00|29068.51|29068.51|29066.34|29066.34|29073.41|29073.41|29050.83|29050.83|0
1642680300000|2022-01-20 12:05:00|29066.1|29066.1|29063.41|29063.41|29070.48|29070.48|29056.34|29056.34|0
1642680600000|2022-01-20 12:10:00|29066.94|29066.94|29060.7|29060.7|29066.94|29066.94|29056.34|29056.34|0
1642680900000|2022-01-20 12:15:00|29061.93|29061.93|29057.73|29057.73|29075.16|29075.16|29057.49|29057.49|0
1642681200000|2022-01-20 12:20:00|29054.19|29054.19|29071.87|29071.87|29071.87|29071.87|29054.19|29054.19|0
1642681500000|2022-01-20 12:25:00|29068.33|29068.33|29074.55|29074.55|29078.31|29078.31|29066.88|29066.88|0
1642681800000|2022-01-20 12:30:00|29071.02|29071.02|29059.21|29059.21|29071.02|29071.02|29059.21|29059.21|0
1642682100000|2022-01-20 12:35:00|29062.75|29062.75|29039.97|29039.97|29066.28|29066.28|29032.9|29032.9|0
1642682400000|2022-01-20 12:40:00|29036.43|29036.43|29042.66|29042.66|29042.66|29042.66|29028.52|29028.52|0
1642682700000|2022-01-20 12:45:00|29042.06|29042.06|29056.2|29056.2|29056.2|29056.2|29033.19|29033.19|0
1642683000000|2022-01-20 12:50:00|29066.8|29066.8|29067.41|29067.41|29073.87|29073.87|29056.2|29056.2|0
1642683300000|2022-01-20 12:55:00|29068.01|29068.01|29068.07|29068.07|29079.09|29079.09|29064.23|29064.23|0
1642683600000|2022-01-20 13:00:00|29061|29061|29075.55|29075.55|29078.49|29078.49|29060.4|29060.4|0
1642683900000|2022-01-20 13:05:00|29072.02|29072.02|29060.12|29060.12|29075.55|29075.55|29048.09|29048.09|0
1642684200000|2022-01-20 13:10:00|29059.52|29059.52|29074.26|29074.26|29078.2|29078.2|29059.52|29059.52|0
1642684500000|2022-01-20 13:15:00|29073.06|29073.06|29055.79|29055.79|29073.66|29073.66|29055.79|29055.79|0
1642684800000|2022-01-20 13:20:00|29055.19|29055.19|29045.33|29045.33|29055.19|29055.19|29024.13|29024.13|0
1642685100000|2022-01-20 13:25:00|29044.73|29044.73|29052.88|29052.88|29052.88|29052.88|29034.8|29034.8|0
1642685400000|2022-01-20 13:30:00|29053.49|29053.49|29092.56|29092.56|29093.17|29093.17|29053.49|29053.49|0
1642685700000|2022-01-20 13:35:00|29099.63|29099.63|29074.68|29074.68|29099.63|29099.63|29065.87|29065.87|0
1642686000000|2022-01-20 13:40:00|29078.21|29078.21|29071.74|29071.74|29078.81|29078.81|29064.07|29064.07|0
1642686300000|2022-01-20 13:45:00|29061.14|29061.14|29059.93|29059.93|29075.28|29075.28|29059.93|29059.93|0
1642686600000|2022-01-20 13:50:00|29056.4|29056.4|29057.63|29057.63|29057.63|29057.63|29045.8|29045.8|0
1642686900000|2022-01-20 13:55:00|29054.09|29054.09|29034.62|29034.62|29054.09|29054.09|29027.55|29027.55|0
1642687200000|2022-01-20 14:00:00|29038.15|29038.15|29026.42|29026.42|29038.15|29038.15|29011.08|29011.08|0
1642687500000|2022-01-20 14:05:00|29027.02|29027.02|29038.97|29038.97|29038.97|29038.97|29018.34|29018.34|0
1642687800000|2022-01-20 14:10:00|29031.9|29031.9|29020.81|29020.81|29031.9|29031.9|29020.81|29020.81|0
1642688100000|2022-01-20 14:15:00|29017.27|29017.27|29032.92|29032.92|29045.55|29045.55|29017.27|29017.27|0
1642688400000|2022-01-20 14:20:00|29039.99|29039.99|29029.7|29029.7|29040.59|29040.59|29027.97|29027.97|0
1642688700000|2022-01-20 14:25:00|29026.17|29026.17|29014.53|29014.53|29029.49|29029.49|29014.53|29014.53|0
1642689000000|2022-01-20 14:30:00|29010.99|29010.99|29008.92|29008.92|29040.92|29040.92|28990.41|28990.41|0
1642689300000|2022-01-20 14:35:00|29008.1|29008.1|28984.05|28984.05|29008.92|29008.92|28984.05|28984.05|0
1642689600000|2022-01-20 14:40:00|28980.52|28980.52|29009.59|29009.59|29020.6|29020.6|28975.56|28975.56|0
1642689900000|2022-01-20 14:45:00|29006.05|29006.05|29033.85|29033.85|29033.85|29033.85|29005.45|29005.45|0
1642690200000|2022-01-20 14:50:00|29037.38|29037.38|29052.51|29052.51|29058.98|29058.98|29031.11|29031.11|0
1642690500000|2022-01-20 14:55:00|29051.69|29051.69|29085.11|29085.11|29095.72|29095.72|29047.55|29047.55|0
1642690800000|2022-01-20 15:00:00|29085.71|29085.71|29063.83|29063.83|29092.78|29092.78|29046.23|29046.23|0
1642691100000|2022-01-20 15:05:00|29060.29|29060.29|29038.89|29038.89|29060.7|29060.7|29035.36|29035.36|0
1642691400000|2022-01-20 15:10:00|29049.5|29049.5|29019.2|29019.2|29056.57|29056.57|29005.06|29005.06|0
1642691700000|2022-01-20 15:15:00|29022.73|29022.73|29005.97|29005.97|29035.26|29035.26|29002.44|29002.44|0
1642692000000|2022-01-20 15:20:00|28998.9|28998.9|29006.59|29006.59|29022.99|29022.99|28992.23|28992.23|0
1642692300000|2022-01-20 15:25:00|29006.18|29006.18|29003.22|29003.22|29007|29007|28992.62|28992.62|0
1642692600000|2022-01-20 15:30:00|29010.29|29010.29|29040.69|29040.69|29040.69|29040.69|29010.29|29010.29|0
1642692900000|2022-01-20 15:35:00|29040.28|29040.28|29037.11|29037.11|29052.26|29052.26|29025.49|29025.49|0
1642693200000|2022-01-20 15:40:00|29040.64|29040.64|29036.56|29036.56|29042.86|29042.86|29026.14|29026.14|0
1642693500000|2022-01-20 15:45:00|29029.49|29029.49|29053.13|29053.13|29053.13|29053.13|29022.42|29022.42|0
1642693800000|2022-01-20 15:50:00|29056.66|29056.66|29041.99|29041.99|29079.31|29079.31|29041.99|29041.99|0
1642694100000|2022-01-20 15:55:00|29045.53|29045.53|29041.15|29041.15|29048.46|29048.46|29037.62|29037.62|0
1642694400000|2022-01-20 16:00:00|29044.69|29044.69|29041.52|29041.52|29051.76|29051.76|29037.02|29037.02|0
1642694700000|2022-01-20 16:05:00|29037.98|29037.98|29035.87|29035.87|29045.66|29045.66|29032.34|29032.34|0
1642695000000|2022-01-20 16:10:00|29035.27|29035.27|29040.34|29040.34|29040.34|29040.34|29015.35|29015.35|0
1642695300000|2022-01-20 16:15:00|29040.94|29040.94|29045|29045|29045.49|29045.49|29026.8|29026.8|0
1642695600000|2022-01-20 16:20:00|29038.53|29038.53|29044.76|29044.76|29049.55|29049.55|29035|29035|0
1642695900000|2022-01-20 16:25:00|29048.3|29048.3|29128.19|29128.19|29128.19|29128.19|29037.69|29037.69|0
1642752900000|2022-01-21 08:15:00|28934.32|28934.32|28969.07|28969.07|28976.14|28976.14|28934.32|28934.32|0
1642753200000|2022-01-21 08:20:00|28976.14|28976.14|28987.22|28987.22|29021.56|29021.56|28965.53|28965.53|0
1642753500000|2022-01-21 08:25:00|28983.68|28983.68|29000.9|29000.9|29013.16|29013.16|28972.62|28972.62|0
1642753800000|2022-01-21 08:30:00|28997.36|28997.36|29040.44|29040.44|29041.68|29041.68|28986.76|28986.76|0
1642754100000|2022-01-21 08:35:00|29065.18|29065.18|29104.66|29104.66|29104.66|29104.66|29043.97|29043.97|0
1642754400000|2022-01-21 08:40:00|29090.53|29090.53|29085.98|29085.98|29090.53|29090.53|29062.08|29062.08|0
1642754700000|2022-01-21 08:45:00|29082.44|29082.44|29083.96|29083.96|29085.98|29085.98|29066.28|29066.28|0
1642755000000|2022-01-21 08:50:00|29094.56|29094.56|29128.88|29128.88|29128.88|29128.88|29091.03|29091.03|0
1642755300000|2022-01-21 08:55:00|29125.34|29125.34|29137.87|29137.87|29138.47|29138.47|29097.25|29097.25|0
1642755600000|2022-01-21 09:00:00|29127.27|29127.27|29131.09|29131.09|29141.82|29141.82|29123.61|29123.61|0
1642755900000|2022-01-21 09:05:00|29134.63|29134.63|29136.45|29136.45|29156.03|29156.03|29121.71|29121.71|0
1642756200000|2022-01-21 09:10:00|29129.38|29129.38|29118.18|29118.18|29135.85|29135.85|29117.57|29117.57|0
1642756500000|2022-01-21 09:15:00|29116.97|29116.97|29080.49|29080.49|29116.97|29116.97|29076.96|29076.96|0
1642756800000|2022-01-21 09:20:00|29073.42|29073.42|29080.49|29080.49|29080.49|29080.49|29066.35|29066.35|0
1642757100000|2022-01-21 09:25:00|29076.96|29076.96|29062.19|29062.19|29080.49|29080.49|29054.52|29054.52|0
1642757400000|2022-01-21 09:30:00|29054.52|29054.52|29073.4|29073.4|29084|29084|29054.52|29054.52|0
1642757700000|2022-01-21 09:35:00|29069.86|29069.86|29113.34|29113.34|29113.34|29113.34|29069.86|29069.86|0
1642758000000|2022-01-21 09:40:00|29113.94|29113.94|29087.83|29087.83|29125.75|29125.75|29087.83|29087.83|0
1642758300000|2022-01-21 09:45:00|29094.9|29094.9|29076.29|29076.29|29095.38|29095.38|29069.22|29069.22|0
1642758600000|2022-01-21 09:50:00|29079.82|29079.82|29066.09|29066.09|29080.23|29080.23|29066.09|29066.09|0
1642758900000|2022-01-21 09:55:00|29059.02|29059.02|29073.14|29073.14|29087.3|29087.3|29051.95|29051.95|0
1642759200000|2022-01-21 10:00:00|29069.6|29069.6|29035.69|29035.69|29069.6|29069.6|29027.2|29027.2|0
1642759500000|2022-01-21 10:05:00|29034.87|29034.87|29038.38|29038.38|29058.71|29058.71|29034.87|29034.87|0
1642759800000|2022-01-21 10:10:00|29038.14|29038.14|29037.07|29037.07|29038.14|29038.14|29037.07|29037.07|0
1642760100000|2022-01-21 10:15:00|29036.47|29036.47|29085.77|29085.77|29110.52|29110.52|29036.47|29036.47|0
1642760400000|2022-01-21 10:20:00|29078.7|29078.7|29105.85|29105.85|29108.18|29108.18|29069.83|29069.83|0
1642760700000|2022-01-21 10:25:00|29106.57|29106.57|29101.12|29101.12|29106.98|29106.98|29099.91|29099.91|0
1642761000000|2022-01-21 10:30:00|29097.58|29097.58|29073.37|29073.37|29097.58|29097.58|29065.7|29065.7|0
1642761300000|2022-01-21 10:35:00|29076.9|29076.9|29088.73|29088.73|29092.27|29092.27|29076.33|29076.33|0
1642761600000|2022-01-21 10:40:00|29085.2|29085.2|29109.94|29109.94|29117.01|29117.01|29085.2|29085.2|0
1642761900000|2022-01-21 10:45:00|29124.08|29124.08|29118.21|29118.21|29143.56|29143.56|29108.21|29108.21|0
1642762200000|2022-01-21 10:50:00|29111.14|29111.14|29115.69|29115.69|29126.89|29126.89|29098.01|29098.01|0
1642762500000|2022-01-21 10:55:00|29112.15|29112.15|29120.14|29120.14|29126.8|29126.8|29089.14|29089.14|0
1642762800000|2022-01-21 11:00:00|29113.07|29113.07|29061.17|29061.17|29113.07|29113.07|29061.17|29061.17|0
1642763100000|2022-01-21 11:05:00|29054.11|29054.11|29057.66|29057.66|29062.04|29062.04|29053.29|29053.29|0
1642763400000|2022-01-21 11:10:00|29057.25|29057.25|29086.54|29086.54|29086.54|29086.54|29057.25|29057.25|0
1642763700000|2022-01-21 11:15:00|29090.08|29090.08|29071.56|29071.56|29090.08|29090.08|29064.49|29064.49|0
1642764000000|2022-01-21 11:20:00|29078.63|29078.63|29067.62|29067.62|29078.63|29078.63|29057.01|29057.01|0
1642764300000|2022-01-21 11:25:00|29071.15|29071.15|29077.02|29077.02|29078.22|29078.22|29066.41|29066.41|0
1642764600000|2022-01-21 11:30:00|29073.48|29073.48|29071.03|29071.03|29079.42|29079.42|29070.55|29070.55|0
1642764900000|2022-01-21 11:35:00|29074.57|29074.57|29088.9|29088.9|29089.31|29089.31|29074.57|29074.57|0
1642765200000|2022-01-21 11:40:00|29089.72|29089.72|29075.58|29075.58|29089.72|29089.72|29072.04|29072.04|0
1642765500000|2022-01-21 11:45:00|29072.04|29072.04|29053.12|29053.12|29072.04|29072.04|29048.98|29048.98|0
1642765800000|2022-01-21 11:50:00|29060.19|29060.19|29056.05|29056.05|29063.72|29063.72|29052.52|29052.52|0
1642766100000|2022-01-21 11:55:00|29063.12|29063.12|29064.92|29064.92|29078.46|29078.46|29063.12|29063.12|0
1642766400000|2022-01-21 12:00:00|29068.46|29068.46|29035.27|29035.27|29071.99|29071.99|29035.27|29035.27|0
1642766700000|2022-01-21 12:05:00|29031.74|29031.74|29038.56|29038.56|29042.34|29042.34|29027.72|29027.72|0
1642767000000|2022-01-21 12:10:00|29038.15|29038.15|29052.29|29052.29|29059.36|29059.36|29027.55|29027.55|0
1642767300000|2022-01-21 12:15:00|29055.83|29055.83|29058.88|29058.88|29058.88|29058.88|29044.74|29044.74|0
1642767600000|2022-01-21 12:20:00|29058.47|29058.47|29051.47|29051.47|29062.61|29062.61|29043.92|29043.92|0
1642767900000|2022-01-21 12:25:00|29047.94|29047.94|29054.6|29054.6|29055.01|29055.01|29047.53|29047.53|0
1642768200000|2022-01-21 12:30:00|29061.67|29061.67|29027.33|29027.33|29061.67|29061.67|29020.26|29020.26|0
1642768500000|2022-01-21 12:35:00|29023.8|29023.8|29035.5|29035.5|29041.97|29041.97|29023.8|29023.8|0
1642768800000|2022-01-21 12:40:00|29031.97|29031.97|29010.35|29010.35|29035.5|29035.5|29010.35|29010.35|0
1642769100000|2022-01-21 12:45:00|29013.89|29013.89|29009.68|29009.68|29013.89|29013.89|28987.46|28987.46|0
1642769400000|2022-01-21 12:50:00|29002.61|29002.61|29016.74|29016.74|29024.42|29024.42|29002.61|29002.61|0
1642769700000|2022-01-21 12:55:00|29016.34|29016.34|29017.89|29017.89|29017.89|29017.89|28996.92|28996.92|0
1642770000000|2022-01-21 13:00:00|29021.43|29021.43|29046.17|29046.17|29046.17|29046.17|29017.89|29017.89|0
1642770300000|2022-01-21 13:05:00|29049.71|29049.71|29071.71|29071.71|29071.71|29071.71|29049.71|29049.71|0
1642770600000|2022-01-21 13:10:00|29078.78|29078.78|29061.38|29061.38|29078.78|29078.78|29060.15|29060.15|0
1642770900000|2022-01-21 13:15:00|29064.91|29064.91|29060.72|29060.72|29064.91|29064.91|29053.3|29053.3|0
1642771200000|2022-01-21 13:20:00|29064.26|29064.26|29056.18|29056.18|29074.86|29074.86|29045.57|29045.57|0
1642771500000|2022-01-21 13:25:00|29059.71|29059.71|29064.26|29064.26|29074.26|29074.26|29056.18|29056.18|0
1642771800000|2022-01-21 13:30:00|29060.72|29060.72|29010.56|29010.56|29060.72|29060.72|29010.56|29010.56|0
1642772100000|2022-01-21 13:35:00|29014.1|29014.1|29021.36|29021.36|29028.43|29028.43|29010.75|29010.75|0
1642772400000|2022-01-21 13:40:00|29017.82|29017.82|29014.79|29014.79|29017.82|29017.82|29000.65|29000.65|0
1642772700000|2022-01-21 13:45:00|29018.32|29018.32|29022.87|29022.87|29033.67|29033.67|29014.79|29014.79|0
1642773000000|2022-01-21 13:50:00|29026.4|29026.4|29046.72|29046.72|29046.72|29046.72|29022.46|29022.46|0
1642773300000|2022-01-21 13:55:00|29043.19|29043.19|29043.19|29043.19|29050.26|29050.26|29039.65|29039.65|0
1642773600000|2022-01-21 14:00:00|29046.72|29046.72|29023.46|29023.46|29060.67|29060.67|29020.53|29020.53|0
1642773900000|2022-01-21 14:05:00|29019.93|29019.93|29003.69|29003.69|29019.93|29019.93|28979.84|28979.84|0
1642774200000|2022-01-21 14:10:00|29007.23|29007.23|28999.75|28999.75|29007.23|29007.23|28989.55|28989.55|0
1642774500000|2022-01-21 14:15:00|28996.21|28996.21|28999.15|28999.15|28999.15|28999.15|28985.01|28985.01|0
1642774800000|2022-01-21 14:20:00|28995.61|28995.61|28987.12|28987.12|28995.61|28995.61|28980.46|28980.46|0
1642775100000|2022-01-21 14:25:00|28990.66|28990.66|29020.97|29020.97|29020.97|29020.97|28990.66|28990.66|0
1642775400000|2022-01-21 14:30:00|29024.5|29024.5|29076.18|29076.18|29080.08|29080.08|29024.5|29024.5|0
1642775700000|2022-01-21 14:35:00|29083.25|29083.25|29107.54|29107.54|29107.54|29107.54|29076.78|29076.78|0
1642776000000|2022-01-21 14:40:00|29109.58|29109.58|29059.92|29059.92|29125.87|29125.87|29056.39|29056.39|0
1642776300000|2022-01-21 14:45:00|29063.46|29063.46|29085.44|29085.44|29112.64|29112.64|29063.46|29063.46|0
1642776600000|2022-01-21 14:50:00|29086.04|29086.04|29084.07|29084.07|29088.8|29088.8|29074.66|29074.66|0
1642776900000|2022-01-21 14:55:00|29091.14|29091.14|29102.7|29102.7|29108.26|29108.26|29080.53|29080.53|0
1642777200000|2022-01-21 15:00:00|29102.29|29102.29|29101.28|29101.28|29119.56|29119.56|29076.78|29076.78|0
1642777500000|2022-01-21 15:05:00|29102.48|29102.48|29115.92|29115.92|29131.87|29131.87|29090.65|29090.65|0
1642777800000|2022-01-21 15:10:00|29108.85|29108.85|29075.11|29075.11|29108.85|29108.85|29055.42|29055.42|0
1642778100000|2022-01-21 15:15:00|29082.18|29082.18|29090.35|29090.35|29090.35|29090.35|29055.63|29055.63|0
1642778400000|2022-01-21 15:20:00|29097.42|29097.42|29083.07|29083.07|29101.37|29101.37|29057.91|29057.91|0
1642778700000|2022-01-21 15:25:00|29079.54|29079.54|29117.51|29117.51|29132.01|29132.01|29079.54|29079.54|0
1642779000000|2022-01-21 15:30:00|29113.98|29113.98|29118.6|29118.6|29124.17|29124.17|29101.88|29101.88|0
1642779300000|2022-01-21 15:35:00|29122.13|29122.13|29110.09|29110.09|29153.93|29153.93|29110.09|29110.09|0
1642779600000|2022-01-21 15:40:00|29103.02|29103.02|29114.06|29114.06|29118.36|29118.36|29088.88|29088.88|0
1642779900000|2022-01-21 15:45:00|29110.52|29110.52|29121.06|29121.06|29121.06|29121.06|29083.78|29083.78|0
1642780200000|2022-01-21 15:50:00|29120.46|29120.46|29136.45|29136.45|29143.69|29143.69|29109.85|29109.85|0
1642780500000|2022-01-21 15:55:00|29132.92|29132.92|29105.79|29105.79|29136.45|29136.45|29104.59|29104.59|0
1642780800000|2022-01-21 16:00:00|29119.93|29119.93|29117.64|29117.64|29138.85|29138.85|29090.04|29090.04|0
1642781100000|2022-01-21 16:05:00|29121.18|29121.18|29140.37|29140.37|29150.25|29150.25|29117.64|29117.64|0
1642781400000|2022-01-21 16:10:00|29136.83|29136.83|29096.68|29096.68|29142.7|29142.7|29096.68|29096.68|0
1642781700000|2022-01-21 16:15:00|29096.08|29096.08|29106.32|29106.32|29118.35|29118.35|29096.08|29096.08|0
1642782000000|2022-01-21 16:20:00|29106.92|29106.92|29105.27|29105.27|29114.72|29114.72|29096.3|29096.3|0
1642782300000|2022-01-21 16:25:00|29101.73|29101.73|29056.38|29056.38|29102.33|29102.33|29056.38|29056.38|0
1643012100000|2022-01-24 08:15:00|28992.04|28992.04|29049.92|29049.92|29069.02|29069.02|28992.04|28992.04|0
1643012400000|2022-01-24 08:20:00|29042.85|29042.85|29083.31|29083.31|29110.98|29110.98|29042.85|29042.85|0
1643012700000|2022-01-24 08:25:00|29069.17|29069.17|29078.24|29078.24|29088.84|29088.84|29049.55|29049.55|0
1643013000000|2022-01-24 08:30:00|29081.17|29081.17|29060.17|29060.17|29121.04|29121.04|29042.5|29042.5|0
1643013300000|2022-01-24 08:35:00|29063.71|29063.71|29055.53|29055.53|29081.79|29081.79|29041.39|29041.39|0
1643013600000|2022-01-24 08:40:00|29052|29052|29042.31|29042.31|29062.41|29062.41|29038.77|29038.77|0
1643013900000|2022-01-24 08:45:00|29049.38|29049.38|29053.88|29053.88|29084|29084|29038.77|29038.77|0
1643014200000|2022-01-24 08:50:00|29053.28|29053.28|28940.3|28940.3|29066.6|29066.6|28940.3|28940.3|0
1643014500000|2022-01-24 08:55:00|28926.16|28926.16|28846.48|28846.48|28944.24|28944.24|28821.81|28821.81|0
1643014800000|2022-01-24 09:00:00|28842.94|28842.94|28905.04|28905.04|28905.04|28905.04|28842.94|28842.94|0
1643015100000|2022-01-24 09:05:00|28912.11|28912.11|28930.73|28930.73|28967.28|28967.28|28909.06|28909.06|0
1643015400000|2022-01-24 09:10:00|28930|28930|28906.5|28906.5|28930.41|28930.41|28875.58|28875.58|0
1643015700000|2022-01-24 09:15:00|28924.18|28924.18|28888.83|28888.83|28939.93|28939.93|28888.83|28888.83|0
1643016000000|2022-01-24 09:20:00|28888.59|28888.59|28883.25|28883.25|28906.26|28906.26|28865.58|28865.58|0
1643016300000|2022-01-24 09:25:00|28895.06|28895.06|28884.34|28884.34|28912.13|28912.13|28884.34|28884.34|0
1643016600000|2022-01-24 09:30:00|28883.13|28883.13|28864.4|28864.4|28893.69|28893.69|28864.4|28864.4|0
1643016900000|2022-01-24 09:35:00|28864.16|28864.16|28858.85|28858.85|28882.64|28882.64|28858.85|28858.85|0
1643017200000|2022-01-24 09:40:00|28855.31|28855.31|28852.75|28852.75|28871.32|28871.32|28850.69|28850.69|0
1643017500000|2022-01-24 09:45:00|28852.34|28852.34|28834.92|28834.92|28852.34|28852.34|28824.31|28824.31|0
1643017800000|2022-01-24 09:50:00|28838.45|28838.45|28853.85|28853.85|28880.44|28880.44|28838.45|28838.45|0
1643018100000|2022-01-24 09:55:00|28860.92|28860.92|28883.81|28883.81|28883.81|28883.81|28854.33|28854.33|0
1643018400000|2022-01-24 10:00:00|28880.28|28880.28|28818.87|28818.87|28880.28|28880.28|28818.68|28818.68|0
1643018700000|2022-01-24 10:05:00|28819.47|28819.47|28784.29|28784.29|28827.03|28827.03|28780.59|28780.59|0
1643019000000|2022-01-24 10:10:00|28780.75|28780.75|28788.9|28788.9|28798.43|28798.43|28780.75|28780.75|0
1643019300000|2022-01-24 10:15:00|28788.3|28788.3|28749.75|28749.75|28788.3|28788.3|28744.39|28744.39|0
1643019600000|2022-01-24 10:20:00|28750.35|28750.35|28753.22|28753.22|28782.05|28782.05|28750.35|28750.35|0
1643019900000|2022-01-24 10:25:00|28760.29|28760.29|28785.27|28785.27|28799.65|28799.65|28760.29|28760.29|0
1643020200000|2022-01-24 10:30:00|28781.74|28781.74|28803.52|28803.52|28814.73|28814.73|28779.57|28779.57|0
1643020500000|2022-01-24 10:35:00|28789.38|28789.38|28786.4|28786.4|28793.04|28793.04|28785.85|28785.85|0
1643020800000|2022-01-24 10:40:00|28779.33|28779.33|28777.64|28777.64|28787.35|28787.35|28761.95|28761.95|0
1643021100000|2022-01-24 10:45:00|28777.39|28777.39|28753.55|28753.55|28780.93|28780.93|28745.47|28745.47|0
1643021400000|2022-01-24 10:50:00|28750.01|28750.01|28750.01|28750.01|28761.82|28761.82|28746.48|28746.48|0
1643021700000|2022-01-24 10:55:00|28742.94|28742.94|28758.81|28758.81|28774.16|28774.16|28742.94|28742.94|0
1643022000000|2022-01-24 11:00:00|28762.35|28762.35|28764.82|28764.82|28787.09|28787.09|28758.81|28758.81|0
1643022300000|2022-01-24 11:05:00|28757.75|28757.75|28781.67|28781.67|28786.4|28786.4|28754.22|28754.22|0
1643022600000|2022-01-24 11:10:00|28785.2|28785.2|28816.27|28816.27|28819.32|28819.32|28783.38|28783.38|0
1643022900000|2022-01-24 11:15:00|28809.2|28809.2|28786.85|28786.85|28826.08|28826.08|28786.85|28786.85|0
1643023200000|2022-01-24 11:20:00|28795.13|28795.13|28798.66|28798.66|28809.27|28809.27|28788.06|28788.06|0
1643023500000|2022-01-24 11:25:00|28802.2|28802.2|28788.68|28788.68|28802.2|28802.2|28779.76|28779.76|0
1643023800000|2022-01-24 11:30:00|28789.28|28789.28|28810.49|28810.49|28814.02|28814.02|28789.28|28789.28|0
1643024100000|2022-01-24 11:35:00|28806.95|28806.95|28827.44|28827.44|28835.23|28835.23|28799.88|28799.88|0
1643024400000|2022-01-24 11:40:00|28830.98|28830.98|28844.8|28844.8|28849.06|28849.06|28830.98|28830.98|0
1643024700000|2022-01-24 11:45:00|28837.73|28837.73|28842.35|28842.35|28845.89|28845.89|28827.13|28827.13|0
1643025000000|2022-01-24 11:50:00|28838.82|28838.82|28824.77|28824.77|28845.48|28845.48|28824.77|28824.77|0
1643025300000|2022-01-24 11:55:00|28824.29|28824.29|28822.6|28822.6|28824.29|28824.29|28804.68|28804.68|0
1643025600000|2022-01-24 12:00:00|28823.8|28823.8|28845.06|28845.06|28855.67|28855.67|28823.68|28823.68|0
1643025900000|2022-01-24 12:05:00|28841.53|28841.53|28882.21|28882.21|28889.28|28889.28|28841.53|28841.53|0
1643026200000|2022-01-24 12:10:00|28889.28|28889.28|28901.36|28901.36|28904.89|28904.89|28889.28|28889.28|0
1643026500000|2022-01-24 12:15:00|28901.77|28901.77|28942.51|28942.51|28946.04|28946.04|28901.77|28901.77|0
1643026800000|2022-01-24 12:20:00|28942.02|28942.02|28913.33|28913.33|28942.02|28942.02|28913.33|28913.33|0
1643027100000|2022-01-24 12:25:00|28909.8|28909.8|28928.32|28928.32|28939.16|28939.16|28909.8|28909.8|0
1643027400000|2022-01-24 12:30:00|28924.78|28924.78|28890.44|28890.44|28931.85|28931.85|28890.44|28890.44|0
1643027700000|2022-01-24 12:35:00|28893.97|28893.97|28908.43|28908.43|28908.43|28908.43|28890.92|28890.92|0
1643028000000|2022-01-24 12:40:00|28904.89|28904.89|28902.97|28902.97|28906.5|28906.5|28895.9|28895.9|0
1643028300000|2022-01-24 12:45:00|28885.29|28885.29|28860.26|28860.26|28885.29|28885.29|28853.19|28853.19|0
1643028600000|2022-01-24 12:50:00|28863.79|28863.79|28863.07|28863.07|28867.33|28867.33|28848.33|28848.33|0
1643028900000|2022-01-24 12:55:00|28863.48|28863.48|28870.14|28870.14|28878.22|28878.22|28863.48|28863.48|0
1643029200000|2022-01-24 13:00:00|28869.54|28869.54|28833.78|28833.78|28869.54|28869.54|28829.64|28829.64|0
1643029500000|2022-01-24 13:05:00|28839.11|28839.11|28856.6|28856.6|28856.6|28856.6|28839.11|28839.11|0
1643029800000|2022-01-24 13:10:00|28849.53|28849.53|28842.02|28842.02|28849.53|28849.53|28839.56|28839.56|0
1643030100000|2022-01-24 13:15:00|28838.48|28838.48|28870.11|28870.11|28877.37|28877.37|28838.48|28838.48|0
1643030400000|2022-01-24 13:20:00|28869.5|28869.5|28878.26|28878.26|28886.94|28886.94|28862.43|28862.43|0
1643030700000|2022-01-24 13:25:00|28888.86|28888.86|28917.62|28917.62|28917.62|28917.62|28885.33|28885.33|0
1643031000000|2022-01-24 13:30:00|28921.15|28921.15|28917.42|28917.42|28925.09|28925.09|28903.89|28903.89|0
1643031300000|2022-01-24 13:35:00|28913.89|28913.89|28910.99|28910.99|28913.89|28913.89|28889.75|28889.75|0
1643031600000|2022-01-24 13:40:00|28907.45|28907.45|28900.79|28900.79|28914.93|28914.93|28889.78|28889.78|0
1643031900000|2022-01-24 13:45:00|28897.26|28897.26|28882.89|28882.89|28914.62|28914.62|28871.79|28871.79|0
1643032200000|2022-01-24 13:50:00|28882.29|28882.29|28836.64|28836.64|28882.29|28882.29|28836.64|28836.64|0
1643032500000|2022-01-24 13:55:00|28833.1|28833.1|28821.9|28821.9|28833.1|28833.1|28817.76|28817.76|0
1643032800000|2022-01-24 14:00:00|28818.36|28818.36|28814.75|28814.75|28836.86|28836.86|28807.76|28807.76|0
1643033100000|2022-01-24 14:05:00|28811.22|28811.22|28793.66|28793.66|28826.17|28826.17|28793.66|28793.66|0
1643033400000|2022-01-24 14:10:00|28800.73|28800.73|28805.17|28805.17|28806.78|28806.78|28781.03|28781.03|0
1643033700000|2022-01-24 14:15:00|28801.64|28801.64|28798.94|28798.94|28826.38|28826.38|28794.57|28794.57|0
1643034000000|2022-01-24 14:20:00|28798.34|28798.34|28750.03|28750.03|28801.06|28801.06|28725.88|28725.88|0
1643034300000|2022-01-24 14:25:00|28757.1|28757.1|28748.66|28748.66|28768.31|28768.31|28740.99|28740.99|0
1643034600000|2022-01-24 14:30:00|28749.07|28749.07|28714.47|28714.47|28756.14|28756.14|28695.06|28695.06|0
1643034900000|2022-01-24 14:35:00|28718.01|28718.01|28728.74|28728.74|28730.22|28730.22|28697.02|28697.02|0
1643035200000|2022-01-24 14:40:00|28725.2|28725.2|28605.56|28605.56|28728.74|28728.74|28594.96|28594.96|0
1643035500000|2022-01-24 14:45:00|28604.36|28604.36|28607.77|28607.77|28639.78|28639.78|28596.57|28596.57|0
1643035800000|2022-01-24 14:50:00|28611.31|28611.31|28588.22|28588.22|28618.38|28618.38|28584.03|28584.03|0
1643036100000|2022-01-24 14:55:00|28591.76|28591.76|28597.96|28597.96|28600.63|28600.63|28572.62|28572.62|0
1643036400000|2022-01-24 15:00:00|28594.43|28594.43|28532.12|28532.12|28594.43|28594.43|28521.51|28521.51|0
1643036700000|2022-01-24 15:05:00|28531.52|28531.52|28490.25|28490.25|28531.52|28531.52|28486.3|28486.3|0
1643037000000|2022-01-24 15:10:00|28493.78|28493.78|28457.97|28457.97|28493.78|28493.78|28457.97|28457.97|0
1643037300000|2022-01-24 15:15:00|28511.74|28511.74|28536.48|28536.48|28540.02|28540.02|28511.74|28511.74|0
1643037600000|2022-01-24 15:20:00|28532.95|28532.95|28557.99|28557.99|28561.52|28561.52|28508.2|28508.2|0
1643037900000|2022-01-24 15:25:00|28565.06|28565.06|28559.91|28559.91|28574.7|28574.7|28547.14|28547.14|0
1643038200000|2022-01-24 15:30:00|28559.31|28559.31|28639.99|28639.99|28641.12|28641.12|28557.7|28557.7|0
1643038500000|2022-01-24 15:35:00|28632.92|28632.92|28654.17|28654.17|28690.53|28690.53|28613.1|28613.1|0
1643038800000|2022-01-24 15:40:00|28653.57|28653.57|28602.83|28602.83|28657.11|28657.11|28588.69|28588.69|0
1643039100000|2022-01-24 15:45:00|28602.11|28602.11|28562.29|28562.29|28602.11|28602.11|28562.04|28562.04|0
1643039400000|2022-01-24 15:50:00|28555.22|28555.22|28616.18|28616.18|28616.18|28616.18|28555.22|28555.22|0
1643039700000|2022-01-24 15:55:00|28612.65|28612.65|28595.15|28595.15|28632.54|28632.54|28589.09|28589.09|0
1643040000000|2022-01-24 16:00:00|28591.61|28591.61|28600.03|28600.03|28623.11|28623.11|28575.09|28575.09|0
1643040300000|2022-01-24 16:05:00|28596.5|28596.5|28572.12|28572.12|28596.5|28596.5|28563.6|28563.6|0
1643040600000|2022-01-24 16:10:00|28568.58|28568.58|28506.22|28506.22|28568.58|28568.58|28506.22|28506.22|0
1643040900000|2022-01-24 16:15:00|28495.62|28495.62|28488.54|28488.54|28506.22|28506.22|28485.01|28485.01|0
1643041200000|2022-01-24 16:20:00|28492.08|28492.08|28490.15|28490.15|28513.89|28513.89|28477.94|28477.94|0
1643041500000|2022-01-24 16:25:00|28486.62|28486.62|28466.44|28466.44|28496.21|28496.21|28436.96|28436.96|0
1643098500000|2022-01-25 08:15:00|28647.95|28647.95|28611.42|28611.42|28670.17|28670.17|28583.74|28583.74|0
1643098800000|2022-01-25 08:20:00|28636.16|28636.16|28490.67|28490.67|28636.16|28636.16|28480.07|28480.07|0
1643099100000|2022-01-25 08:25:00|28487.14|28487.14|28352.66|28352.66|28490.67|28490.67|28342.05|28342.05|0
1643099400000|2022-01-25 08:30:00|28359.73|28359.73|28332.41|28332.41|28368|28368|28282.39|28282.39|0
1643099700000|2022-01-25 08:35:00|28339.48|28339.48|28435.01|28435.01|28459.76|28459.76|28332.41|28332.41|0
1643100000000|2022-01-25 08:40:00|28442.08|28442.08|28437.17|28437.17|28449.15|28449.15|28381.89|28381.89|0
1643100300000|2022-01-25 08:45:00|28438.18|28438.18|28509.8|28509.8|28525.3|28525.3|28428.87|28428.87|0
1643100600000|2022-01-25 08:50:00|28509.19|28509.19|28531.08|28531.08|28566|28566|28509.19|28509.19|0
1643100900000|2022-01-25 08:55:00|28534.61|28534.61|28548.41|28548.41|28573.15|28573.15|28527.3|28527.3|0
1643101200000|2022-01-25 09:00:00|28555.48|28555.48|28544.85|28544.85|28562.55|28562.55|28512.05|28512.05|0
1643101500000|2022-01-25 09:05:00|28551.92|28551.92|28608.97|28608.97|28608.97|28608.97|28527.18|28527.18|0
1643101800000|2022-01-25 09:10:00|28609.38|28609.38|28559.1|28559.1|28619.98|28619.98|28548.08|28548.08|0
1643102100000|2022-01-25 09:15:00|28558.61|28558.61|28539.52|28539.52|28558.61|28558.61|28494.56|28494.56|0
1643102400000|2022-01-25 09:20:00|28532.45|28532.45|28577.08|28577.08|28577.68|28577.68|28531.25|28531.25|0
1643102700000|2022-01-25 09:25:00|28584.15|28584.15|28596.85|28596.85|28603.51|28603.51|28584.15|28584.15|0
1643103000000|2022-01-25 09:30:00|28610.99|28610.99|28592.98|28592.98|28622.8|28622.8|28559.97|28559.97|0
1643103300000|2022-01-25 09:35:00|28592.5|28592.5|28561.62|28561.62|28617.17|28617.17|28561.62|28561.62|0
1643103600000|2022-01-25 09:40:00|28565.16|28565.16|28566.05|28566.05|28566.05|28566.05|28541.73|28541.73|0
1643103900000|2022-01-25 09:45:00|28573.12|28573.12|28643.1|28643.1|28643.1|28643.1|28573.12|28573.12|0
1643104200000|2022-01-25 09:50:00|28636.03|28636.03|28616.62|28616.62|28639.57|28639.57|28598.15|28598.15|0
1643104500000|2022-01-25 09:55:00|28623.69|28623.69|28628.12|28628.12|28639.44|28639.44|28620.56|28620.56|0
1643104800000|2022-01-25 10:00:00|28627.52|28627.52|28581.03|28581.03|28631.65|28631.65|28581.03|28581.03|0
1643105100000|2022-01-25 10:05:00|28577.5|28577.5|28626.94|28626.94|28633.13|28633.13|28573.36|28573.36|0
1643105400000|2022-01-25 10:10:00|28623.4|28623.4|28629.58|28629.58|28629.58|28629.58|28617.77|28617.77|0
1643105700000|2022-01-25 10:15:00|28633.11|28633.11|28645.79|28645.79|28651.63|28651.63|28626.28|28626.28|0
1643106000000|2022-01-25 10:20:00|28649.32|28649.32|28639.88|28639.88|28659.93|28659.93|28639.88|28639.88|0
1643106300000|2022-01-25 10:25:00|28640.48|28640.48|28643.66|28643.66|28643.66|28643.66|28636.34|28636.34|0
1643106600000|2022-01-25 10:30:00|28647.19|28647.19|28635.28|28635.28|28657.29|28657.29|28631.15|28631.15|0
1643106900000|2022-01-25 10:35:00|28634.87|28634.87|28609.66|28609.66|28636.8|28636.8|28606.13|28606.13|0
1643107200000|2022-01-25 10:40:00|28609.06|28609.06|28594.66|28594.66|28616.13|28616.13|28582.44|28582.44|0
1643107500000|2022-01-25 10:45:00|28594.25|28594.25|28548.54|28548.54|28594.85|28594.85|28548.54|28548.54|0
1643107800000|2022-01-25 10:50:00|28547.93|28547.93|28500.75|28500.75|28547.93|28547.93|28486.01|28486.01|0
1643108100000|2022-01-25 10:55:00|28500.15|28500.15|28554.9|28554.9|28554.9|28554.9|28497.22|28497.22|0
1643108400000|2022-01-25 11:00:00|28561.97|28561.97|28554.37|28554.37|28568.51|28568.51|28539.53|28539.53|0
1643108700000|2022-01-25 11:05:00|28553.77|28553.77|28523.64|28523.64|28553.77|28553.77|28500.75|28500.75|0
1643109000000|2022-01-25 11:10:00|28523.04|28523.04|28512.92|28512.92|28523.04|28523.04|28494.16|28494.16|0
1643109300000|2022-01-25 11:15:00|28513.52|28513.52|28505.42|28505.42|28536.39|28536.39|28501.88|28501.88|0
1643109600000|2022-01-25 11:20:00|28506.02|28506.02|28494.69|28494.69|28524.89|28524.89|28481.03|28481.03|0
1643109900000|2022-01-25 11:25:00|28495.89|28495.89|28454.09|28454.09|28506.69|28506.69|28454.09|28454.09|0
1643110200000|2022-01-25 11:30:00|28452.89|28452.89|28437.64|28437.64|28460.37|28460.37|28429.97|28429.97|0
1643110500000|2022-01-25 11:35:00|28441.18|28441.18|28416.43|28416.43|28456.33|28456.33|28412.9|28412.9|0
1643110800000|2022-01-25 11:40:00|28412.9|28412.9|28395.19|28395.19|28415.01|28415.01|28380.21|28380.21|0
1643111100000|2022-01-25 11:45:00|28391.65|28391.65|28408.56|28408.56|28420.18|28420.18|28391.65|28391.65|0
1643111400000|2022-01-25 11:50:00|28415.63|28415.63|28400.31|28400.31|28426.67|28426.67|28396.78|28396.78|0
1643111700000|2022-01-25 11:55:00|28396.78|28396.78|28403.21|28403.21|28415.62|28415.62|28381.67|28381.67|0
1643112000000|2022-01-25 12:00:00|28403.82|28403.82|28376.26|28376.26|28407.95|28407.95|28376.26|28376.26|0
1643112300000|2022-01-25 12:05:00|28365.65|28365.65|28397.73|28397.73|28397.73|28397.73|28365.41|28365.41|0
1643112600000|2022-01-25 12:10:00|28398.33|28398.33|28375.13|28375.13|28419.54|28419.54|28368.06|28368.06|0
1643112900000|2022-01-25 12:15:00|28364.53|28364.53|28344.3|28344.3|28364.53|28364.53|28340.16|28340.16|0
1643113200000|2022-01-25 12:20:00|28340.76|28340.76|28335.43|28335.43|28348.44|28348.44|28335.43|28335.43|0
1643113500000|2022-01-25 12:25:00|28342.5|28342.5|28345.44|28345.44|28354.3|28354.3|28341.17|28341.17|0
1643113800000|2022-01-25 12:30:00|28341.9|28341.9|28347.89|28347.89|28348.97|28348.97|28340.22|28340.22|0
1643114100000|2022-01-25 12:35:00|28351.42|28351.42|28359.5|28359.5|28370.71|28370.71|28340.82|28340.82|0
1643114400000|2022-01-25 12:40:00|28363.04|28363.04|28394.16|28394.16|28394.16|28394.16|28344.16|28344.16|0
1643114700000|2022-01-25 12:45:00|28404.76|28404.76|28433.96|28433.96|28438.62|28438.62|28404.76|28404.76|0
1643115000000|2022-01-25 12:50:00|28437.5|28437.5|28414.55|28414.55|28441.03|28441.03|28406.88|28406.88|0
1643115300000|2022-01-25 12:55:00|28411.02|28411.02|28411.45|28411.45|28418.09|28418.09|28399.65|28399.65|0
1643115600000|2022-01-25 13:00:00|28414.99|28414.99|28417.01|28417.01|28438.82|28438.82|28414.99|28414.99|0
1643115900000|2022-01-25 13:05:00|28424.08|28424.08|28409.4|28409.4|28432.3|28432.3|28402.82|28402.82|0
1643116200000|2022-01-25 13:10:00|28408.99|28408.99|28441.79|28441.79|28441.79|28441.79|28404.26|28404.26|0
1643116500000|2022-01-25 13:15:00|28440.59|28440.59|28539.24|28539.24|28542.77|28542.77|28433.52|28433.52|0
1643116800000|2022-01-25 13:20:00|28535.7|28535.7|28483.33|28483.33|28535.7|28535.7|28479.79|28479.79|0
1643117100000|2022-01-25 13:25:00|28476.26|28476.26|28451.75|28451.75|28496.62|28496.62|28451.75|28451.75|0
1643117400000|2022-01-25 13:30:00|28444.68|28444.68|28442.83|28442.83|28456.96|28456.96|28433.66|28433.66|0
1643117700000|2022-01-25 13:35:00|28443.24|28443.24|28451.75|28451.75|28468.58|28468.58|28439.7|28439.7|0
1643118000000|2022-01-25 13:40:00|28444.68|28444.68|28469.42|28469.42|28477.09|28477.09|28444.68|28444.68|0
1643118300000|2022-01-25 13:45:00|28472.96|28472.96|28518.14|28518.14|28518.14|28518.14|28472.96|28472.96|0
1643118600000|2022-01-25 13:50:00|28514.61|28514.61|28520.78|28520.78|28521.19|28521.19|28499.38|28499.38|0
1643118900000|2022-01-25 13:55:00|28517.25|28517.25|28520.78|28520.78|28524.32|28524.32|28510.18|28510.18|0
1643119200000|2022-01-25 14:00:00|28517.25|28517.25|28516.24|28516.24|28533.91|28533.91|28512.7|28512.7|0
1643119500000|2022-01-25 14:05:00|28519.77|28519.77|28503.68|28503.68|28527.44|28527.44|28490.02|28490.02|0
1643119800000|2022-01-25 14:10:00|28510.75|28510.75|28495.78|28495.78|28524.4|28524.4|28492.65|28492.65|0
1643120100000|2022-01-25 14:15:00|28492.24|28492.24|28502.17|28502.17|28505.7|28505.7|28488.71|28488.71|0
1643120400000|2022-01-25 14:20:00|28501.76|28501.76|28406.89|28406.89|28501.76|28501.76|28403.53|28403.53|0
1643120700000|2022-01-25 14:25:00|28407.3|28407.3|28414.73|28414.73|28454.02|28454.02|28407.3|28407.3|0
1643121000000|2022-01-25 14:30:00|28407.66|28407.66|28436.52|28436.52|28456.36|28456.36|28407.66|28407.66|0
1643121300000|2022-01-25 14:35:00|28432.99|28432.99|28436.25|28436.25|28461.51|28461.51|28409.76|28409.76|0
1643121600000|2022-01-25 14:40:00|28439.79|28439.79|28443.52|28443.52|28454.53|28454.53|28403.43|28403.43|0
1643121900000|2022-01-25 14:45:00|28436.45|28436.45|28386.11|28386.11|28436.45|28436.45|28370.12|28370.12|0
1643122200000|2022-01-25 14:50:00|28379.04|28379.04|28358.72|28358.72|28404.55|28404.55|28358.72|28358.72|0
1643122500000|2022-01-25 14:55:00|28344.58|28344.58|28302.22|28302.22|28362.01|28362.01|28302.22|28302.22|0
1643122800000|2022-01-25 15:00:00|28305.76|28305.76|28278.82|28278.82|28317.75|28317.75|28260.5|28260.5|0
1643123100000|2022-01-25 15:05:00|28285.89|28285.89|28292.23|28292.23|28300.53|28300.53|28258.71|28258.71|0
1643123400000|2022-01-25 15:10:00|28285.16|28285.16|28286.85|28286.85|28288.7|28288.7|28252.7|28252.7|0
1643123700000|2022-01-25 15:15:00|28290.38|28290.38|28349.69|28349.69|28353.63|28353.63|28290.38|28290.38|0
1643124000000|2022-01-25 15:20:00|28350.1|28350.1|28383.41|28383.41|28383.41|28383.41|28340.26|28340.26|0
1643124300000|2022-01-25 15:25:00|28386.94|28386.94|28467.36|28467.36|28470.9|28470.9|28386.94|28386.94|0
1643124600000|2022-01-25 15:30:00|28460.29|28460.29|28432.01|28432.01|28467.36|28467.36|28424.94|28424.94|0
1643124900000|2022-01-25 15:35:00|28433.21|28433.21|28388.17|28388.17|28440.77|28440.77|28366.96|28366.96|0
1643125200000|2022-01-25 15:40:00|28391.7|28391.7|28424.84|28424.84|28424.84|28424.84|28391.7|28391.7|0
1643125500000|2022-01-25 15:45:00|28428.38|28428.38|28440.53|28440.53|28451.13|28451.13|28419.87|28419.87|0
1643125800000|2022-01-25 15:50:00|28436.99|28436.99|28409.33|28409.33|28443.7|28443.7|28409.33|28409.33|0
1643126100000|2022-01-25 15:55:00|28405.79|28405.79|28367.69|28367.69|28433.47|28433.47|28364.16|28364.16|0
1643126400000|2022-01-25 16:00:00|28371.23|28371.23|28405.28|28405.28|28405.28|28405.28|28357.09|28357.09|0
1643126700000|2022-01-25 16:05:00|28401.75|28401.75|28385.35|28385.35|28405.88|28405.88|28363.73|28363.73|0
1643127000000|2022-01-25 16:10:00|28392.42|28392.42|28356.1|28356.1|28399.48|28399.48|28356.1|28356.1|0
1643127300000|2022-01-25 16:15:00|28355.69|28355.69|28400.16|28400.16|28400.76|28400.76|28343.29|28343.29|0
1643127600000|2022-01-25 16:20:00|28396.62|28396.62|28412.81|28412.81|28414.95|28414.95|28384.94|28384.94|0
1643127900000|2022-01-25 16:25:00|28416.34|28416.34|28427.43|28427.43|28452.1|28452.1|28403.34|28403.34|0
1643184900000|2022-01-26 08:15:00|28629.17|28629.17|28608.01|28608.01|28659.64|28659.64|28602.48|28602.48|0
1643185200000|2022-01-26 08:20:00|28611.55|28611.55|28604|28604|28650.43|28650.43|28601.26|28601.26|0
1643185500000|2022-01-26 08:25:00|28611.07|28611.07|28595.48|28595.48|28612.62|28612.62|28584.69|28584.69|0
1643185800000|2022-01-26 08:30:00|28596.08|28596.08|28588.01|28588.01|28611.02|28611.02|28570.33|28570.33|0
1643186100000|2022-01-26 08:35:00|28589.81|28589.81|28610.86|28610.86|28617.11|28617.11|28589.81|28589.81|0
1643186400000|2022-01-26 08:40:00|28614.39|28614.39|28646.71|28646.71|28662.46|28662.46|28610.86|28610.86|0
1643186700000|2022-01-26 08:45:00|28647.31|28647.31|28614.03|28614.03|28652.29|28652.29|28589.57|28589.57|0
1643187000000|2022-01-26 08:50:00|28621.1|28621.1|28640.29|28640.29|28640.89|28640.89|28610.28|28610.28|0
1643187300000|2022-01-26 08:55:00|28629.69|28629.69|28677.37|28677.37|28677.37|28677.37|28629.69|28629.69|0
1643187600000|2022-01-26 09:00:00|28676.77|28676.77|28657.6|28657.6|28692.23|28692.23|28650.53|28650.53|0
1643187900000|2022-01-26 09:05:00|28646.99|28646.99|28678.02|28678.02|28692.16|28692.16|28645.19|28645.19|0
1643188200000|2022-01-26 09:10:00|28674.48|28674.48|28681.18|28681.18|28695.57|28695.57|28674.48|28674.48|0
1643188500000|2022-01-26 09:15:00|28688.25|28688.25|28718.59|28718.59|28718.59|28718.59|28685.44|28685.44|0
1643188800000|2022-01-26 09:20:00|28717.99|28717.99|28713.74|28713.74|28727.39|28727.39|28692.04|28692.04|0
1643189100000|2022-01-26 09:25:00|28720.81|28720.81|28716.57|28716.57|28727.88|28727.88|28706.18|28706.18|0
1643189400000|2022-01-26 09:30:00|28720.1|28720.1|28758.19|28758.19|28768.92|28768.92|28715.97|28715.97|0
1643189700000|2022-01-26 09:35:00|28751.12|28751.12|28741.89|28741.89|28753.7|28753.7|28736.98|28736.98|0
1643190000000|2022-01-26 09:40:00|28748.96|28748.96|28737.15|28737.15|28752.5|28752.5|28729.48|28729.48|0
1643190300000|2022-01-26 09:45:00|28733.62|28733.62|28738.16|28738.16|28744.63|28744.63|28730.08|28730.08|0
1643190600000|2022-01-26 09:50:00|28727.56|28727.56|28633.26|28633.26|28736.43|28736.43|28633.26|28633.26|0
1643190900000|2022-01-26 09:55:00|28629.73|28629.73|28637.52|28637.52|28641.54|28641.54|28622.66|28622.66|0
1643191200000|2022-01-26 10:00:00|28637.11|28637.11|28610.94|28610.94|28637.11|28637.11|28603.87|28603.87|0
1643191500000|2022-01-26 10:05:00|28610.22|28610.22|28602.14|28602.14|28613.75|28613.75|28588|28588|0
1643191800000|2022-01-26 10:10:00|28616.27|28616.27|28617.79|28617.79|28644.84|28644.84|28616.27|28616.27|0
1643192100000|2022-01-26 10:15:00|28624.86|28624.86|28642.57|28642.57|28649.64|28649.64|28624.26|28624.26|0
1643192400000|2022-01-26 10:20:00|28641.96|28641.96|28630.56|28630.56|28659.04|28659.04|28629.14|28629.14|0
1643192700000|2022-01-26 10:25:00|28634.09|28634.09|28636.74|28636.74|28642.39|28642.39|28623.49|28623.49|0
1643193000000|2022-01-26 10:30:00|28640.28|28640.28|28635.84|28635.84|28649.3|28649.3|28628.77|28628.77|0
1643193300000|2022-01-26 10:35:00|28635.23|28635.23|28628.26|28628.26|28640.38|28640.38|28626.84|28626.84|0
1643193600000|2022-01-26 10:40:00|28627.85|28627.85|28613.05|28613.05|28645.34|28645.34|28600.51|28600.51|0
1643193900000|2022-01-26 10:45:00|28612.45|28612.45|28617.24|28617.24|28619.52|28619.52|28588.55|28588.55|0
1643194200000|2022-01-26 10:50:00|28610.17|28610.17|28618.06|28618.06|28618.06|28618.06|28588.96|28588.96|0
1643194500000|2022-01-26 10:55:00|28625.13|28625.13|28631.11|28631.11|28641.71|28641.71|28606.12|28606.12|0
1643194800000|2022-01-26 11:00:00|28631.71|28631.71|28613.89|28613.89|28650.8|28650.8|28597.01|28597.01|0
1643195100000|2022-01-26 11:05:00|28606.82|28606.82|28623.18|28623.18|28623.18|28623.18|28592.69|28592.69|0
1643195400000|2022-01-26 11:10:00|28633.78|28633.78|28609.04|28609.04|28644.39|28644.39|28605.5|28605.5|0
1643195700000|2022-01-26 11:15:00|28612.57|28612.57|28583.87|28583.87|28622.58|28622.58|28583.87|28583.87|0
1643196000000|2022-01-26 11:20:00|28580.33|28580.33|28561.37|28561.37|28580.33|28580.33|28557.83|28557.83|0
1643196300000|2022-01-26 11:25:00|28554.3|28554.3|28539.34|28539.34|28567.62|28567.62|28539.34|28539.34|0
1643196600000|2022-01-26 11:30:00|28542.87|28542.87|28551.58|28551.58|28556.07|28556.07|28539.34|28539.34|0
1643196900000|2022-01-26 11:35:00|28551.1|28551.1|28551.89|28551.89|28555.42|28555.42|28544.22|28544.22|0
1643197200000|2022-01-26 11:40:00|28548.35|28548.35|28539.07|28539.07|28562.08|28562.08|28539.07|28539.07|0
1643197500000|2022-01-26 11:45:00|28538.47|28538.47|28546.74|28546.74|28550.28|28550.28|28525.53|28525.53|0
1643197800000|2022-01-26 11:50:00|28550.28|28550.28|28547.83|28547.83|28571.1|28571.1|28542.49|28542.49|0
1643198100000|2022-01-26 11:55:00|28547.22|28547.22|28621.87|28621.87|28625.41|28625.41|28546.82|28546.82|0
1643198400000|2022-01-26 12:00:00|28628.94|28628.94|28585.89|28585.89|28647.22|28647.22|28584.47|28584.47|0
1643198700000|2022-01-26 12:05:00|28578.82|28578.82|28606.5|28606.5|28606.5|28606.5|28578.82|28578.82|0
1643199000000|2022-01-26 12:10:00|28610.03|28610.03|28616.94|28616.94|28617.1|28617.1|28602.96|28602.96|0
1643199300000|2022-01-26 12:15:00|28617.76|28617.76|28569.71|28569.71|28632.31|28632.31|28569.71|28569.71|0
1643199600000|2022-01-26 12:20:00|28569.3|28569.3|28529.79|28529.79|28569.3|28569.3|28512.33|28512.33|0
1643199900000|2022-01-26 12:25:00|28536.86|28536.86|28526.35|28526.35|28539.29|28539.29|28511.61|28511.61|0
1643200200000|2022-01-26 12:30:00|28525.75|28525.75|28526.57|28526.57|28527.17|28527.17|28519.28|28519.28|0
1643200500000|2022-01-26 12:35:00|28523.04|28523.04|28529.31|28529.31|28529.91|28529.91|28523.04|28523.04|0
1643200800000|2022-01-26 12:40:00|28536.38|28536.38|28530.97|28530.97|28536.38|28536.38|28523.9|28523.9|0
1643201100000|2022-01-26 12:45:00|28538.04|28538.04|28503.51|28503.51|28538.26|28538.26|28499.37|28499.37|0
1643201400000|2022-01-26 12:50:00|28502.91|28502.91|28538.06|28538.06|28538.06|28538.06|28502.31|28502.31|0
1643201700000|2022-01-26 12:55:00|28555.74|28555.74|28548.45|28548.45|28556.15|28556.15|28544.31|28544.31|0
1643202000000|2022-01-26 13:00:00|28547.85|28547.85|28550.44|28550.44|28550.44|28550.44|28529.76|28529.76|0
1643202300000|2022-01-26 13:05:00|28546.91|28546.91|28548.33|28548.33|28556|28556|28539.84|28539.84|0
1643202600000|2022-01-26 13:10:00|28562.47|28562.47|28569.35|28569.35|28576.61|28576.61|28562.47|28562.47|0
1643202900000|2022-01-26 13:15:00|28568.94|28568.94|28557.37|28557.37|28582.12|28582.12|28557.37|28557.37|0
1643203200000|2022-01-26 13:20:00|28564.44|28564.44|28589.79|28589.79|28589.79|28589.79|28564.44|28564.44|0
1643203500000|2022-01-26 13:25:00|28590.39|28590.39|28595.54|28595.54|28602|28602|28586.25|28586.25|0
1643203800000|2022-01-26 13:30:00|28592|28592|28580.39|28580.39|28606.74|28606.74|28577.26|28577.26|0
1643204100000|2022-01-26 13:35:00|28579.78|28579.78|28562.83|28562.83|28582.31|28582.31|28562.83|28562.83|0
1643204400000|2022-01-26 13:40:00|28562.42|28562.42|28586.03|28586.03|28589.57|28589.57|28560.09|28560.09|0
1643204700000|2022-01-26 13:45:00|28582.5|28582.5|28563.7|28563.7|28582.5|28582.5|28563.46|28563.46|0
1643205000000|2022-01-26 13:50:00|28563.1|28563.1|28582.14|28582.14|28582.14|28582.14|28563.1|28563.1|0
1643205300000|2022-01-26 13:55:00|28575.07|28575.07|28595.92|28595.92|28595.92|28595.92|28571.35|28571.35|0
1643205600000|2022-01-26 14:00:00|28606.53|28606.53|28588.01|28588.01|28638.56|28638.56|28588.01|28588.01|0
1643205900000|2022-01-26 14:05:00|28584.47|28584.47|28557.33|28557.33|28591.54|28591.54|28556.73|28556.73|0
1643206200000|2022-01-26 14:10:00|28556.12|28556.12|28523.25|28523.25|28557.33|28557.33|28522.89|28522.89|0
1643206500000|2022-01-26 14:15:00|28526.78|28526.78|28535.68|28535.68|28545.09|28545.09|28519.11|28519.11|0
1643206800000|2022-01-26 14:20:00|28532.15|28532.15|28501.9|28501.9|28532.15|28532.15|28501.3|28501.3|0
1643207100000|2022-01-26 14:25:00|28505.43|28505.43|28512.89|28512.89|28512.89|28512.89|28494.23|28494.23|0
1643207400000|2022-01-26 14:30:00|28509.35|28509.35|28533.09|28533.09|28533.09|28533.09|28498.75|28498.75|0
1643207700000|2022-01-26 14:35:00|28526.02|28526.02|28507.86|28507.86|28547.83|28547.83|28489.82|28489.82|0
1643208000000|2022-01-26 14:40:00|28497.25|28497.25|28492.35|28492.35|28497.25|28497.25|28474.92|28474.92|0
1643208300000|2022-01-26 14:45:00|28492.95|28492.95|28556.18|28556.18|28563.25|28563.25|28492.95|28492.95|0
1643208600000|2022-01-26 14:50:00|28549.11|28549.11|28542.72|28542.72|28557.46|28557.46|28535.41|28535.41|0
1643208900000|2022-01-26 14:55:00|28539.19|28539.19|28527.49|28527.49|28540|28540|28511.23|28511.23|0
1643209200000|2022-01-26 15:00:00|28523.95|28523.95|28570.54|28570.54|28584.68|28584.68|28523.95|28523.95|0
1643209500000|2022-01-26 15:05:00|28567|28567|28538.79|28538.79|28567|28567|28538.79|28538.79|0
1643209800000|2022-01-26 15:10:00|28538.18|28538.18|28486.39|28486.39|28538.18|28538.18|28486.39|28486.39|0
1643210100000|2022-01-26 15:15:00|28479.32|28479.32|28451.04|28451.04|28482.85|28482.85|28436.9|28436.9|0
1643210400000|2022-01-26 15:20:00|28447.5|28447.5|28390.67|28390.67|28453.49|28453.49|28390.67|28390.67|0
1643210700000|2022-01-26 15:25:00|28390.26|28390.26|28351.88|28351.88|28390.26|28390.26|28340.24|28340.24|0
1643211000000|2022-01-26 15:30:00|28348.35|28348.35|28340.49|28340.49|28348.76|28348.76|28326.35|28326.35|0
1643211300000|2022-01-26 15:35:00|28341.09|28341.09|28280.3|28280.3|28352.29|28352.29|28280.3|28280.3|0
1643211600000|2022-01-26 15:40:00|28283.83|28283.83|28264.2|28264.2|28294.7|28294.7|28261.27|28261.27|0
1643211900000|2022-01-26 15:45:00|28260.67|28260.67|28228.68|28228.68|28264.2|28264.2|28213.24|28213.24|0
1643212200000|2022-01-26 15:50:00|28232.22|28232.22|28255.78|28255.78|28264.87|28264.87|28232.22|28232.22|0
1643212500000|2022-01-26 15:55:00|28252.25|28252.25|28244.89|28244.89|28253.28|28253.28|28223.56|28223.56|0
1643212800000|2022-01-26 16:00:00|28241.36|28241.36|28239.14|28239.14|28261.96|28261.96|28223.08|28223.08|0
1643213100000|2022-01-26 16:05:00|28242.68|28242.68|28258.04|28258.04|28275.14|28275.14|28240.37|28240.37|0
1643213400000|2022-01-26 16:10:00|28257.44|28257.44|28312.54|28312.54|28312.54|28312.54|28250.37|28250.37|0
1643213700000|2022-01-26 16:15:00|28313.14|28313.14|28281.44|28281.44|28313.14|28313.14|28270.83|28270.83|0
1643214000000|2022-01-26 16:20:00|28284.97|28284.97|28309.29|28309.29|28323.43|28323.43|28284.97|28284.97|0
1643214300000|2022-01-26 16:25:00|28308.69|28308.69|28290.32|28290.32|28318.98|28318.98|28268.51|28268.51|0
1643271300000|2022-01-27 08:15:00|28461.97|28461.97|28587.9|28587.9|28594.97|28594.97|28403.56|28403.56|0
1643271600000|2022-01-27 08:20:00|28584.36|28584.36|28565.68|28565.68|28618.7|28618.7|28555.77|28555.77|0
1643271900000|2022-01-27 08:25:00|28566.09|28566.09|28506.28|28506.28|28587.71|28587.71|28423.75|28423.75|0
1643272200000|2022-01-27 08:30:00|28502.75|28502.75|28328.77|28328.77|28540.13|28540.13|28318.17|28318.17|0
1643272500000|2022-01-27 08:35:00|28325.24|28325.24|28340.2|28340.2|28364.46|28364.46|28258.68|28258.68|0
1643272800000|2022-01-27 08:40:00|28339.38|28339.38|28301.22|28301.22|28406.89|28406.89|28290.62|28290.62|0
1643273100000|2022-01-27 08:45:00|28300.81|28300.81|28271.5|28271.5|28325.03|28325.03|28264.62|28264.62|0
1643273400000|2022-01-27 08:50:00|28278.57|28278.57|28368.96|28368.96|28379.57|28379.57|28258.42|28258.42|0
1643273700000|2022-01-27 08:55:00|28372.5|28372.5|28413.79|28413.79|28416.75|28416.75|28372.5|28372.5|0
1643274000000|2022-01-27 09:00:00|28410.26|28410.26|28463.63|28463.63|28467.16|28467.16|28379.96|28379.96|0
1643274300000|2022-01-27 09:05:00|28456.56|28456.56|28388|28388|28460.09|28460.09|28367.49|28367.49|0
1643274600000|2022-01-27 09:10:00|28380.93|28380.93|28343.36|28343.36|28384.46|28384.46|28304.48|28304.48|0
1643274900000|2022-01-27 09:15:00|28350.43|28350.43|28354.84|28354.84|28363.37|28363.37|28342.76|28342.76|0
1643275200000|2022-01-27 09:20:00|28355.81|28355.81|28355.91|28355.91|28365.91|28365.91|28322.77|28322.77|0
1643275500000|2022-01-27 09:25:00|28352.37|28352.37|28332.97|28332.97|28366.51|28366.51|28327.63|28327.63|0
1643275800000|2022-01-27 09:30:00|28336.5|28336.5|28314.07|28314.07|28354.18|28354.18|28311.55|28311.55|0
1643276100000|2022-01-27 09:35:00|28317.61|28317.61|28273.04|28273.04|28317.61|28317.61|28273.04|28273.04|0
1643276400000|2022-01-27 09:40:00|28271.84|28271.84|28294.66|28294.66|28316.59|28316.59|28248.83|28248.83|0
1643276700000|2022-01-27 09:45:00|28284.06|28284.06|28334.85|28334.85|28351.11|28351.11|28284.06|28284.06|0
1643277000000|2022-01-27 09:50:00|28331.32|28331.32|28351.4|28351.4|28376.14|28376.14|28295.97|28295.97|0
1643277300000|2022-01-27 09:55:00|28351.16|28351.16|28313.88|28313.88|28407.02|28407.02|28296.2|28296.2|0
1643277600000|2022-01-27 10:00:00|28312.68|28312.68|28344.3|28344.3|28361.97|28361.97|28312.68|28312.68|0
1643277900000|2022-01-27 10:05:00|28345.5|28345.5|28366.78|28366.78|28390.92|28390.92|28344.9|28344.9|0
1643278200000|2022-01-27 10:10:00|28370.32|28370.32|28347.98|28347.98|28371.52|28371.52|28342.95|28342.95|0
1643278500000|2022-01-27 10:15:00|28355.05|28355.05|28394.97|28394.97|28405.57|28405.57|28355.05|28355.05|0
1643278800000|2022-01-27 10:20:00|28398.5|28398.5|28419.52|28419.52|28423.05|28423.05|28382.97|28382.97|0
1643279100000|2022-01-27 10:25:00|28415.98|28415.98|28443.5|28443.5|28457.64|28457.64|28412.45|28412.45|0
1643279400000|2022-01-27 10:30:00|28439.96|28439.96|28477.49|28477.49|28477.49|28477.49|28436.43|28436.43|0
1643279700000|2022-01-27 10:35:00|28481.02|28481.02|28395.77|28395.77|28484.56|28484.56|28395.77|28395.77|0
1643280000000|2022-01-27 10:40:00|28406.38|28406.38|28342.14|28342.14|28406.38|28406.38|28328.82|28328.82|0
1643280300000|2022-01-27 10:45:00|28331.54|28331.54|28335.63|28335.63|28346.89|28346.89|28323.3|28323.3|0
1643280600000|2022-01-27 10:50:00|28342.7|28342.7|28268.13|28268.13|28342.7|28342.7|28265.19|28265.19|0
1643280900000|2022-01-27 10:55:00|28261.06|28261.06|28164.38|28164.38|28268.13|28268.13|28164.38|28164.38|0
1643281200000|2022-01-27 11:00:00|28174.99|28174.99|28184.02|28184.02|28192.06|28192.06|28160.25|28160.25|0
1643281500000|2022-01-27 11:05:00|28180.49|28180.49|28201.46|28201.46|28229.98|28229.98|28180.49|28180.49|0
1643281800000|2022-01-27 11:10:00|28208.53|28208.53|28226.8|28226.8|28230.34|28230.34|28204.58|28204.58|0
1643282100000|2022-01-27 11:15:00|28230.34|28230.34|28203.74|28203.74|28234.83|28234.83|28203.74|28203.74|0
1643282400000|2022-01-27 11:20:00|28214.34|28214.34|28295.9|28295.9|28303.32|28303.32|28214.34|28214.34|0
1643282700000|2022-01-27 11:25:00|28288.83|28288.83|28272.51|28272.51|28299.44|28299.44|28242.18|28242.18|0
1643283000000|2022-01-27 11:30:00|28273.71|28273.71|28276.01|28276.01|28285.77|28285.77|28266.64|28266.64|0
1643283300000|2022-01-27 11:35:00|28272.47|28272.47|28269.61|28269.61|28287.81|28287.81|28258.52|28258.52|0
1643283600000|2022-01-27 11:40:00|28276.68|28276.68|28259.75|28259.75|28276.68|28276.68|28251.94|28251.94|0
1643283900000|2022-01-27 11:45:00|28249.15|28249.15|28258.43|28258.43|28272.57|28272.57|28233.09|28233.09|0
1643284200000|2022-01-27 11:50:00|28272.57|28272.57|28268.1|28268.1|28282.05|28282.05|28268.1|28268.1|0
1643284500000|2022-01-27 11:55:00|28264.56|28264.56|28263.93|28263.93|28264.56|28264.56|28245.44|28245.44|0
1643284800000|2022-01-27 12:00:00|28264.66|28264.66|28276.21|28276.21|28288.02|28288.02|28258.32|28258.32|0
1643285100000|2022-01-27 12:05:00|28269.14|28269.14|28247.71|28247.71|28281.36|28281.36|28240.64|28240.64|0
1643285400000|2022-01-27 12:10:00|28244.18|28244.18|28259.93|28259.93|28266.4|28266.4|28244.18|28244.18|0
1643285700000|2022-01-27 12:15:00|28267|28267|28249.32|28249.32|28267|28267|28248.91|28248.91|0
1643286000000|2022-01-27 12:20:00|28252.86|28252.86|28213.44|28213.44|28259.93|28259.93|28202.84|28202.84|0
1643286300000|2022-01-27 12:25:00|28209.91|28209.91|28218.21|28218.21|28246.49|28246.49|28206.37|28206.37|0
1643286600000|2022-01-27 12:30:00|28225.28|28225.28|28172.82|28172.82|28229.2|28229.2|28172.82|28172.82|0
1643286900000|2022-01-27 12:35:00|28183.43|28183.43|28227.46|28227.46|28227.46|28227.46|28179.89|28179.89|0
1643287200000|2022-01-27 12:40:00|28230.99|28230.99|28259.78|28259.78|28291.59|28291.59|28230.99|28230.99|0
1643287500000|2022-01-27 12:45:00|28260.38|28260.38|28302.27|28302.27|28306.41|28306.41|28260.38|28260.38|0
1643287800000|2022-01-27 12:50:00|28312.87|28312.87|28375.6|28375.6|28375.6|28375.6|28312.87|28312.87|0
1643288100000|2022-01-27 12:55:00|28386.2|28386.2|28389.14|28389.14|28403.88|28403.88|28375.6|28375.6|0
1643288400000|2022-01-27 13:00:00|28396.21|28396.21|28418.49|28418.49|28438.38|28438.38|28396.21|28396.21|0
1643288700000|2022-01-27 13:05:00|28425.56|28425.56|28477.94|28477.94|28478.42|28478.42|28422.03|28422.03|0
1643289000000|2022-01-27 13:10:00|28495.61|28495.61|28541.79|28541.79|28541.79|28541.79|28488.54|28488.54|0
1643289300000|2022-01-27 13:15:00|28541.38|28541.38|28519.57|28519.57|28541.38|28541.38|28475.94|28475.94|0
1643289600000|2022-01-27 13:20:00|28523.1|28523.1|28517.35|28517.35|28533.71|28533.71|28499.68|28499.68|0
1643289900000|2022-01-27 13:25:00|28535.03|28535.03|28579.98|28579.98|28590.58|28590.58|28532.09|28532.09|0
1643290200000|2022-01-27 13:30:00|28580.58|28580.58|28619.77|28619.77|28631.58|28631.58|28562.49|28562.49|0
1643290500000|2022-01-27 13:35:00|28619.17|28619.17|28634.61|28634.61|28649.95|28649.95|28603.95|28603.95|0
1643290800000|2022-01-27 13:40:00|28641.68|28641.68|28626.47|28626.47|28669.49|28669.49|28620.01|28620.01|0
1643291100000|2022-01-27 13:45:00|28644.15|28644.15|28671.59|28671.59|28675.12|28675.12|28626.47|28626.47|0
1643291400000|2022-01-27 13:50:00|28671.83|28671.83|28828.33|28828.33|28839.12|28839.12|28671.83|28671.83|0
1643291700000|2022-01-27 13:55:00|28842.47|28842.47|28796.13|28796.13|28886.11|28886.11|28796.13|28796.13|0
1643292000000|2022-01-27 14:00:00|28789.06|28789.06|28886.6|28886.6|28916.08|28916.08|28774.92|28774.92|0
1643292300000|2022-01-27 14:05:00|28865.39|28865.39|28845.7|28845.7|28903.68|28903.68|28796.81|28796.81|0
1643292600000|2022-01-27 14:10:00|28835.09|28835.09|28875.97|28875.97|28883.04|28883.04|28813.88|28813.88|0
1643292900000|2022-01-27 14:15:00|28879.51|28879.51|28880.28|28880.28|28933.71|28933.71|28873.21|28873.21|0
1643293200000|2022-01-27 14:20:00|28869.67|28869.67|28875.97|28875.97|28904.25|28904.25|28858.47|28858.47|0
1643293500000|2022-01-27 14:25:00|28875.37|28875.37|28927.59|28927.59|28934.66|28934.66|28871.84|28871.84|0
1643293800000|2022-01-27 14:30:00|28909.91|28909.91|28915.83|28915.83|28982.82|28982.82|28880.81|28880.81|0
1643294100000|2022-01-27 14:35:00|28922.9|28922.9|28956.27|28956.27|28998.69|28998.69|28896.49|28896.49|0
1643294400000|2022-01-27 14:40:00|28956.68|28956.68|29007.47|29007.47|29014.61|29014.61|28953.15|28953.15|0
1643294700000|2022-01-27 14:45:00|29008.07|29008.07|29048.88|29048.88|29069.49|29069.49|28956.49|28956.49|0
1643295000000|2022-01-27 14:50:00|29055.95|29055.95|29015.13|29015.13|29059.49|29059.49|28975.18|28975.18|0
1643295300000|2022-01-27 14:55:00|29008.06|29008.06|29026.79|29026.79|29037.4|29037.4|29000.99|29000.99|0
1643295600000|2022-01-27 15:00:00|29005.58|29005.58|29002.87|29002.87|29016.19|29016.19|28969.95|28969.95|0
1643295900000|2022-01-27 15:05:00|29006.4|29006.4|29030.72|29030.72|29045.46|29045.46|28959.25|28959.25|0
1643296200000|2022-01-27 15:10:00|29037.79|29037.79|29000.16|29000.16|29075.16|29075.16|29000.16|29000.16|0
1643296500000|2022-01-27 15:15:00|29007.23|29007.23|29055.22|29055.22|29055.22|29055.22|29007.23|29007.23|0
1643296800000|2022-01-27 15:20:00|29055.82|29055.82|29014.71|29014.71|29079.67|29079.67|29014.71|29014.71|0
1643297100000|2022-01-27 15:25:00|29018.25|29018.25|28957.74|28957.74|29025.32|29025.32|28957.74|28957.74|0
1643297400000|2022-01-27 15:30:00|28957.14|28957.14|28960.64|28960.64|28979.27|28979.27|28944.08|28944.08|0
1643297700000|2022-01-27 15:35:00|28957.1|28957.1|28866.03|28866.03|28957.1|28957.1|28862.5|28862.5|0
1643298000000|2022-01-27 15:40:00|28869.57|28869.57|28967.28|28967.28|28970.21|28970.21|28869.57|28869.57|0
1643298300000|2022-01-27 15:45:00|28970.81|28970.81|28974.85|28974.85|28994.86|28994.86|28951.94|28951.94|0
1643298600000|2022-01-27 15:50:00|28967.78|28967.78|28997.29|28997.29|28997.29|28997.29|28954.25|28954.25|0
1643298900000|2022-01-27 15:55:00|28993.75|28993.75|29077.68|29077.68|29085.35|29085.35|28990.22|28990.22|0
1643299200000|2022-01-27 16:00:00|29074.14|29074.14|29071.5|29071.5|29100.5|29100.5|29071.5|29071.5|0
1643299500000|2022-01-27 16:05:00|29078.57|29078.57|29046.52|29046.52|29093.72|29093.72|29042.79|29042.79|0
1643299800000|2022-01-27 16:10:00|29053.59|29053.59|28991.93|28991.93|29071.62|29071.62|28991.93|28991.93|0
1643300100000|2022-01-27 16:15:00|28988.4|28988.4|28970.26|28970.26|28990.81|28990.81|28951.92|28951.92|0
1643300400000|2022-01-27 16:20:00|28966.73|28966.73|28962.18|28962.18|28994.91|28994.91|28958.96|28958.96|0
1643300700000|2022-01-27 16:25:00|28958.65|28958.65|28913.66|28913.66|28958.65|28958.65|28902.04|28902.04|0
1643357700000|2022-01-28 08:15:00|28682.56|28682.56|28684.58|28684.58|28753.1|28753.1|28682.56|28682.56|0
1643358000000|2022-01-28 08:20:00|28677.51|28677.51|28674.2|28674.2|28712.26|28712.26|28620.24|28620.24|0
1643358300000|2022-01-28 08:25:00|28676.01|28676.01|28713.58|28713.58|28773.3|28773.3|28676.01|28676.01|0
1643358600000|2022-01-28 08:30:00|28720.65|28720.65|28715.69|28715.69|28754.14|28754.14|28697.41|28697.41|0
1643358900000|2022-01-28 08:35:00|28715.93|28715.93|28739.18|28739.18|28777.5|28777.5|28715.31|28715.31|0
1643359200000|2022-01-28 08:40:00|28732.11|28732.11|28708.37|28708.37|28752.62|28752.62|28708.37|28708.37|0
1643359500000|2022-01-28 08:45:00|28708.13|28708.13|28763.17|28763.17|28788.57|28788.57|28701.06|28701.06|0
1643359800000|2022-01-28 08:50:00|28759.64|28759.64|28700.75|28700.75|28766.71|28766.71|28693.01|28693.01|0
1643360100000|2022-01-28 08:55:00|28701.24|28701.24|28693.12|28693.12|28719|28719|28667.3|28667.3|0
1643360400000|2022-01-28 09:00:00|28696.66|28696.66|28636.54|28636.54|28712|28712|28628.87|28628.87|0
1643360700000|2022-01-28 09:05:00|28633|28633|28689.76|28689.76|28689.76|28689.76|28611.79|28611.79|0
1643361000000|2022-01-28 09:10:00|28682.69|28682.69|28621.85|28621.85|28684.33|28684.33|28618.31|28618.31|0
1643361300000|2022-01-28 09:15:00|28618.31|28618.31|28636.18|28636.18|28643.25|28643.25|28611.43|28611.43|0
1643361600000|2022-01-28 09:20:00|28632.64|28632.64|28642.37|28642.37|28655.06|28655.06|28629.11|28629.11|0
1643361900000|2022-01-28 09:25:00|28638.83|28638.83|28581.79|28581.79|28656.51|28656.51|28578.26|28578.26|0
1643362200000|2022-01-28 09:30:00|28595.93|28595.93|28598.52|28598.52|28635.44|28635.44|28595.93|28595.93|0
1643362500000|2022-01-28 09:35:00|28597.7|28597.7|28584.58|28584.58|28629.52|28629.52|28584.58|28584.58|0
1643362800000|2022-01-28 09:40:00|28581.05|28581.05|28625.13|28625.13|28625.54|28625.54|28581.05|28581.05|0
1643363100000|2022-01-28 09:45:00|28618.06|28618.06|28642.34|28642.34|28661.56|28661.56|28612.67|28612.67|0
1643363400000|2022-01-28 09:50:00|28649.41|28649.41|28641.79|28641.79|28673.79|28673.79|28635.1|28635.1|0
1643363700000|2022-01-28 09:55:00|28643.59|28643.59|28660.56|28660.56|28677.28|28677.28|28643.59|28643.59|0
1643364000000|2022-01-28 10:00:00|28659.96|28659.96|28618.74|28618.74|28659.96|28659.96|28594|28594|0
1643364300000|2022-01-28 10:05:00|28615.21|28615.21|28584.74|28584.74|28615.21|28615.21|28574.13|28574.13|0
1643364600000|2022-01-28 10:10:00|28591.81|28591.81|28611.6|28611.6|28619.49|28619.49|28591.81|28591.81|0
1643364900000|2022-01-28 10:15:00|28608.06|28608.06|28612.1|28612.1|28626.58|28626.58|28605.44|28605.44|0
1643365200000|2022-01-28 10:20:00|28605.03|28605.03|28638.2|28638.2|28645.05|28645.05|28603.23|28603.23|0
1643365500000|2022-01-28 10:25:00|28638.61|28638.61|28641.8|28641.8|28667.38|28667.38|28638.2|28638.2|0
1643365800000|2022-01-28 10:30:00|28645.33|28645.33|28611.16|28611.16|28655.63|28655.63|28603.27|28603.27|0
1643366100000|2022-01-28 10:35:00|28614.7|28614.7|28549.12|28549.12|28614.7|28614.7|28545.58|28545.58|0
1643366400000|2022-01-28 10:40:00|28552.65|28552.65|28561.15|28561.15|28564.27|28564.27|28542.7|28542.7|0
1643366700000|2022-01-28 10:45:00|28561.56|28561.56|28568.47|28568.47|28568.47|28568.47|28540.3|28540.3|0
1643367000000|2022-01-28 10:50:00|28564.94|28564.94|28550.02|28550.02|28564.94|28564.94|28517.49|28517.49|0
1643367300000|2022-01-28 10:55:00|28549.42|28549.42|28560.6|28560.6|28563.78|28563.78|28531.55|28531.55|0
1643367600000|2022-01-28 11:00:00|28557.07|28557.07|28573.42|28573.42|28591.09|28591.09|28557.07|28557.07|0
1643367900000|2022-01-28 11:05:00|28572.82|28572.82|28557.26|28557.26|28572.82|28572.82|28549.59|28549.59|0
1643368200000|2022-01-28 11:10:00|28553.72|28553.72|28530.9|28530.9|28577.86|28577.86|28530.9|28530.9|0
1643368500000|2022-01-28 11:15:00|28534.44|28534.44|28503.27|28503.27|28542.71|28542.71|28492.66|28492.66|0
1643368800000|2022-01-28 11:20:00|28510.34|28510.34|28533.35|28533.35|28533.35|28533.35|28494.59|28494.59|0
1643369100000|2022-01-28 11:25:00|28543.96|28543.96|28583.86|28583.86|28587.15|28587.15|28543.96|28543.96|0
1643369400000|2022-01-28 11:30:00|28590.93|28590.93|28602.09|28602.09|28602.09|28602.09|28579.55|28579.55|0
1643369700000|2022-01-28 11:35:00|28605.63|28605.63|28691.67|28691.67|28692.27|28692.27|28605.63|28605.63|0
1643370000000|2022-01-28 11:40:00|28677.53|28677.53|28619.04|28619.04|28677.53|28677.53|28619.04|28619.04|0
1643370300000|2022-01-28 11:45:00|28618.56|28618.56|28622.45|28622.45|28633.05|28633.05|28592.97|28592.97|0
1643370600000|2022-01-28 11:50:00|28618.91|28618.91|28617.87|28617.87|28633.05|28633.05|28615.79|28615.79|0
1643370900000|2022-01-28 11:55:00|28624.94|28624.94|28636.15|28636.15|28646.75|28646.75|28617.27|28617.27|0
1643371200000|2022-01-28 12:00:00|28639.68|28639.68|28638.48|28638.48|28652.62|28652.62|28624.34|28624.34|0
1643371500000|2022-01-28 12:05:00|28634.95|28634.95|28616.91|28616.91|28645.55|28645.55|28616.91|28616.91|0
1643371800000|2022-01-28 12:10:00|28612.18|28612.18|28623.98|28623.98|28629.85|28629.85|28611.57|28611.57|0
1643372100000|2022-01-28 12:15:00|28620.45|28620.45|28622.42|28622.42|28636.32|28636.32|28615.11|28615.11|0
1643372400000|2022-01-28 12:20:00|28622.01|28622.01|28613.93|28613.93|28637.35|28637.35|28606.86|28606.86|0
1643372700000|2022-01-28 12:25:00|28617.47|28617.47|28610.4|28610.4|28621|28621|28588.59|28588.59|0
1643373000000|2022-01-28 12:30:00|28603.33|28603.33|28581.52|28581.52|28613.93|28613.93|28574.45|28574.45|0
1643373300000|2022-01-28 12:35:00|28581.03|28581.03|28545.48|28545.48|28588.1|28588.1|28545.48|28545.48|0
1643373600000|2022-01-28 12:40:00|28531.34|28531.34|28554.04|28554.04|28572.37|28572.37|28531.34|28531.34|0
1643373900000|2022-01-28 12:45:00|28557.58|28557.58|28532.01|28532.01|28557.58|28557.58|28511.94|28511.94|0
1643374200000|2022-01-28 12:50:00|28530.81|28530.81|28555.72|28555.72|28555.72|28555.72|28509|28509|0
1643374500000|2022-01-28 12:55:00|28562.79|28562.79|28573.69|28573.69|28584.29|28584.29|28552.79|28552.79|0
1643374800000|2022-01-28 13:00:00|28577.22|28577.22|28508.96|28508.96|28577.22|28577.22|28486.93|28486.93|0
1643375100000|2022-01-28 13:05:00|28505.42|28505.42|28488.61|28488.61|28521.77|28521.77|28488.61|28488.61|0
1643375400000|2022-01-28 13:10:00|28485.08|28485.08|28491.74|28491.74|28491.74|28491.74|28462.45|28462.45|0
1643375700000|2022-01-28 13:15:00|28498.81|28498.81|28475.7|28475.7|28533.46|28533.46|28475.7|28475.7|0
1643376000000|2022-01-28 13:20:00|28475.1|28475.1|28466.01|28466.01|28487.41|28487.41|28459.13|28459.13|0
1643376300000|2022-01-28 13:25:00|28458.94|28458.94|28494.12|28494.12|28501.79|28501.79|28458.94|28458.94|0
1643376600000|2022-01-28 13:30:00|28504.73|28504.73|28546.99|28546.99|28565.26|28565.26|28504.73|28504.73|0
1643376900000|2022-01-28 13:35:00|28547.59|28547.59|28568.51|28568.51|28568.51|28568.51|28533.45|28533.45|0
1643377200000|2022-01-28 13:40:00|28579.11|28579.11|28597.37|28597.37|28632.71|28632.71|28570.84|28570.84|0
1643377500000|2022-01-28 13:45:00|28607.97|28607.97|28565.14|28565.14|28611.5|28611.5|28554.53|28554.53|0
1643377800000|2022-01-28 13:50:00|28561.6|28561.6|28571.51|28571.51|28575.04|28575.04|28552.1|28552.1|0
1643378100000|2022-01-28 13:55:00|28575.04|28575.04|28600.9|28600.9|28628.07|28628.07|28571.51|28571.51|0
1643378400000|2022-01-28 14:00:00|28593.83|28593.83|28551.69|28551.69|28607.36|28607.36|28547.56|28547.56|0
1643378700000|2022-01-28 14:05:00|28552.1|28552.1|28558.63|28558.63|28597.52|28597.52|28540.49|28540.49|0
1643379000000|2022-01-28 14:10:00|28551.56|28551.56|28551.42|28551.42|28565.7|28565.7|28546.8|28546.8|0
1643379300000|2022-01-28 14:15:00|28558.49|28558.49|28614.52|28614.52|28621.59|28621.59|28551.42|28551.42|0
1643379600000|2022-01-28 14:20:00|28618.05|28618.05|28623.85|28623.85|28644.87|28644.87|28618.05|28618.05|0
1643379900000|2022-01-28 14:25:00|28630.92|28630.92|28645.47|28645.47|28652.13|28652.13|28630.92|28630.92|0
1643380200000|2022-01-28 14:30:00|28649|28649|28607.23|28607.23|28649|28649|28600.76|28600.76|0
1643380500000|2022-01-28 14:35:00|28606.41|28606.41|28564.21|28564.21|28607.04|28607.04|28525.83|28525.83|0
1643380800000|2022-01-28 14:40:00|28557.14|28557.14|28552.68|28552.68|28565.03|28565.03|28539.09|28539.09|0
1643381100000|2022-01-28 14:45:00|28549.14|28549.14|28533.29|28533.29|28550.18|28550.18|28517.11|28517.11|0
1643381400000|2022-01-28 14:50:00|28533.05|28533.05|28524.92|28524.92|28580.67|28580.67|28503.52|28503.52|0
1643381700000|2022-01-28 14:55:00|28531.99|28531.99|28534.42|28534.42|28558.56|28558.56|28484.62|28484.62|0
1643382000000|2022-01-28 15:00:00|28527.35|28527.35|28522.81|28522.81|28572.89|28572.89|28519.87|28519.87|0
1643382300000|2022-01-28 15:05:00|28522.4|28522.4|28615.91|28615.91|28619.45|28619.45|28521.99|28521.99|0
1643382600000|2022-01-28 15:10:00|28605.31|28605.31|28600.64|28600.64|28622.26|28622.26|28582.97|28582.97|0
1643382900000|2022-01-28 15:15:00|28604.18|28604.18|28626.81|28626.81|28644.48|28644.48|28604.18|28604.18|0
1643383200000|2022-01-28 15:20:00|28630.34|28630.34|28662.98|28662.98|28662.98|28662.98|28619.55|28619.55|0
1643383500000|2022-01-28 15:25:00|28659.45|28659.45|28646.86|28646.86|28659.45|28659.45|28629.91|28629.91|0
1643383800000|2022-01-28 15:30:00|28650.4|28650.4|28599.39|28599.39|28653.93|28653.93|28599.39|28599.39|0
1643384100000|2022-01-28 15:35:00|28595.86|28595.86|28579.54|28579.54|28615.61|28615.61|28579.54|28579.54|0
1643384400000|2022-01-28 15:40:00|28576|28576|28533.05|28533.05|28576|28576|28529.52|28529.52|0
1643384700000|2022-01-28 15:45:00|28529.52|28529.52|28574.49|28574.49|28578.03|28578.03|28516.89|28516.89|0
1643385000000|2022-01-28 15:50:00|28574.98|28574.98|28641.08|28641.08|28641.08|28641.08|28574.57|28574.57|0
1643385300000|2022-01-28 15:55:00|28644.62|28644.62|28607.85|28607.85|28644.62|28644.62|28596.83|28596.83|0
1643385600000|2022-01-28 16:00:00|28611.38|28611.38|28592.99|28592.99|28624.32|28624.32|28585.92|28585.92|0
1643385900000|2022-01-28 16:05:00|28596.53|28596.53|28605.91|28605.91|28613.15|28613.15|28592.99|28592.99|0
1643386200000|2022-01-28 16:10:00|28602.38|28602.38|28641.81|28641.81|28642.41|28642.41|28598.52|28598.52|0
1643386500000|2022-01-28 16:15:00|28645.35|28645.35|28651.58|28651.58|28659.04|28659.04|28613.13|28613.13|0
1643386800000|2022-01-28 16:20:00|28648.05|28648.05|28638.28|28638.28|28651.58|28651.58|28620.6|28620.6|0
1643387100000|2022-01-28 16:25:00|28634.74|28634.74|28626.71|28626.71|28678.36|28678.36|28611.36|28611.36|0
1643616900000|2022-01-31 08:15:00|28770.41|28770.41|28837.89|28837.89|28852.03|28852.03|28770.41|28770.41|0
1643617200000|2022-01-31 08:20:00|28837.07|28837.07|28956.51|28956.51|28970.65|28970.65|28826.06|28826.06|0
1643617500000|2022-01-31 08:25:00|28960.05|28960.05|28953.87|28953.87|28976.52|28976.52|28942.66|28942.66|0
1643617800000|2022-01-31 08:30:00|28946.8|28946.8|28837.75|28837.75|28946.8|28946.8|28837.75|28837.75|0
1643618100000|2022-01-31 08:35:00|28838.16|28838.16|28852.9|28852.9|28873.89|28873.89|28836.93|28836.93|0
1643618400000|2022-01-31 08:40:00|28849.36|28849.36|28839.37|28839.37|28853.51|28853.51|28834.46|28834.46|0
1643618700000|2022-01-31 08:45:00|28839.13|28839.13|28815.34|28815.34|28842.18|28842.18|28804.73|28804.73|0
1643619000000|2022-01-31 08:50:00|28822.41|28822.41|28802.14|28802.14|28825.94|28825.94|28785.67|28785.67|0
1643619300000|2022-01-31 08:55:00|28788|28788|28784.41|28784.41|28822.22|28822.22|28769.67|28769.67|0
1643619600000|2022-01-31 09:00:00|28787.95|28787.95|28830.78|28830.78|28865.59|28865.59|28787.35|28787.35|0
1643619900000|2022-01-31 09:05:00|28834.31|28834.31|28851.26|28851.26|28851.26|28851.26|28804.9|28804.9|0
1643620200000|2022-01-31 09:10:00|28847.73|28847.73|28838.33|28838.33|28847.73|28847.73|28827.12|28827.12|0
1643620500000|2022-01-31 09:15:00|28837.92|28837.92|28831.04|28831.04|28842.24|28842.24|28826.3|28826.3|0
1643620800000|2022-01-31 09:20:00|28838.11|28838.11|28826.83|28826.83|28838.11|28838.11|28816.22|28816.22|0
1643621100000|2022-01-31 09:25:00|28823.29|28823.29|28851.76|28851.76|28859.24|28859.24|28822.09|28822.09|0
1643621400000|2022-01-31 09:30:00|28848.23|28848.23|28866.25|28866.25|28869.79|28869.79|28848.23|28848.23|0
1643621700000|2022-01-31 09:35:00|28869.79|28869.79|28918.55|28918.55|28918.55|28918.55|28869.79|28869.79|0
1643622000000|2022-01-31 09:40:00|28915.01|28915.01|28903.58|28903.58|28920.34|28920.34|28892.97|28892.97|0
1643622300000|2022-01-31 09:45:00|28900.04|28900.04|28933.66|28933.66|28944.26|28944.26|28889.03|28889.03|0
1643622600000|2022-01-31 09:50:00|28926.59|28926.59|28892.68|28892.68|28937.19|28937.19|28892.68|28892.68|0
1643622900000|2022-01-31 09:55:00|28892.19|28892.19|28903.93|28903.93|28907.47|28907.47|28877.64|28877.64|0
1643623200000|2022-01-31 10:00:00|28900.4|28900.4|28941.2|28941.2|28941.2|28941.2|28900.4|28900.4|0
1643623500000|2022-01-31 10:05:00|28944.74|28944.74|28928.26|28928.26|28948.27|28948.27|28903.52|28903.52|0
1643623800000|2022-01-31 10:10:00|28924.73|28924.73|28929.56|28929.56|28929.56|28929.56|28896.95|28896.95|0
1643624100000|2022-01-31 10:15:00|28918.95|28918.95|28948.44|28948.44|28952.57|28952.57|28918.95|28918.95|0
1643624400000|2022-01-31 10:20:00|28947.83|28947.83|28924.07|28924.07|28947.83|28947.83|28913.3|28913.3|0
1643624700000|2022-01-31 10:25:00|28927.6|28927.6|28948.43|28948.43|28948.62|28948.62|28926.4|28926.4|0
1643625000000|2022-01-31 10:30:00|28934.29|28934.29|28877.68|28877.68|28937.83|28937.83|28863.76|28863.76|0
1643625300000|2022-01-31 10:35:00|28877.27|28877.27|28818.64|28818.64|28877.27|28877.27|28818.64|28818.64|0
1643625600000|2022-01-31 10:40:00|28829.25|28829.25|28848.7|28848.7|28848.7|28848.7|28817.8|28817.8|0
1643625900000|2022-01-31 10:45:00|28859.3|28859.3|28890.4|28890.4|28890.4|28890.4|28859.3|28859.3|0
1643626200000|2022-01-31 10:50:00|28886.86|28886.86|28907.16|28907.16|28907.16|28907.16|28880.8|28880.8|0
1643626500000|2022-01-31 10:55:00|28905.96|28905.96|28904.85|28904.85|28915.36|28915.36|28901.22|28901.22|0
1643626800000|2022-01-31 11:00:00|28908.39|28908.39|28914.86|28914.86|28934.82|28934.82|28901.2|28901.2|0
1643627100000|2022-01-31 11:05:00|28921.93|28921.93|28969.49|28969.49|28973.03|28973.03|28921.93|28921.93|0
1643627400000|2022-01-31 11:10:00|28970.09|28970.09|28963.62|28963.62|28987.77|28987.77|28960.69|28960.69|0
1643627700000|2022-01-31 11:15:00|28964.59|28964.59|28974.95|28974.95|28982.02|28982.02|28964.59|28964.59|0
1643628000000|2022-01-31 11:20:00|28971.42|28971.42|28974.95|28974.95|28993.23|28993.23|28971.42|28971.42|0
1643628300000|2022-01-31 11:25:00|28973.15|28973.15|28939.53|28939.53|28973.15|28973.15|28926.28|28926.28|0
1643628600000|2022-01-31 11:30:00|28939.77|28939.77|28970.14|28970.14|28970.14|28970.14|28939.77|28939.77|0
1643628900000|2022-01-31 11:35:00|28970.74|28970.74|28949.13|28949.13|28974.28|28974.28|28947.32|28947.32|0
1643629200000|2022-01-31 11:40:00|28952.66|28952.66|28950.11|28950.11|28984.33|28984.33|28948.88|28948.88|0
1643629500000|2022-01-31 11:45:00|28949.29|28949.29|28931.21|28931.21|28964.03|28964.03|28931.21|28931.21|0
1643629800000|2022-01-31 11:50:00|28927.67|28927.67|28917.67|28917.67|28931.81|28931.81|28917.67|28917.67|0
1643630100000|2022-01-31 11:55:00|28914.14|28914.14|28926.06|28926.06|28944.15|28944.15|28914.14|28914.14|0
1643630400000|2022-01-31 12:00:00|28925.46|28925.46|28940.83|28940.83|28954.75|28954.75|28925.46|28925.46|0
1643630700000|2022-01-31 12:05:00|28937.3|28937.3|28915.27|28915.27|28940.83|28940.83|28911.95|28911.95|0
1643631000000|2022-01-31 12:10:00|28918.8|28918.8|28913.05|28913.05|28918.8|28918.8|28905.98|28905.98|0
1643631300000|2022-01-31 12:15:00|28905.98|28905.98|28913.05|28913.05|28916.18|28916.18|28900.84|28900.84|0
1643631600000|2022-01-31 12:20:00|28909.52|28909.52|28872.43|28872.43|28909.52|28909.52|28872.19|28872.19|0
1643631900000|2022-01-31 12:25:00|28879.5|28879.5|28904.78|28904.78|28912.26|28912.26|28879.5|28879.5|0
1643632200000|2022-01-31 12:30:00|28904.54|28904.54|28914.98|28914.98|28914.98|28914.98|28893.69|28893.69|0
1643632500000|2022-01-31 12:35:00|28914.74|28914.74|28933.16|28933.16|28946.17|28946.17|28914.74|28914.74|0
1643632800000|2022-01-31 12:40:00|28929.63|28929.63|28927.29|28927.29|28934.36|28934.36|28915.49|28915.49|0
1643633100000|2022-01-31 12:45:00|28927.7|28927.7|28920.1|28920.1|28935.97|28935.97|28918.3|28918.3|0
1643633400000|2022-01-31 12:50:00|28916.57|28916.57|28902.62|28902.62|28930.71|28930.71|28902.62|28902.62|0
1643633700000|2022-01-31 12:55:00|28892.01|28892.01|28892.83|28892.83|28903.25|28903.25|28887.5|28887.5|0
1643634000000|2022-01-31 13:00:00|28889.3|28889.3|28881.89|28881.89|28900.39|28900.39|28881.89|28881.89|0
1643634300000|2022-01-31 13:05:00|28878.36|28878.36|28861.33|28861.33|28881.29|28881.29|28861.33|28861.33|0
1643634600000|2022-01-31 13:10:00|28864.87|28864.87|28869.6|28869.6|28875.47|28875.47|28859|28859|0
1643634900000|2022-01-31 13:15:00|28873.14|28873.14|28877.44|28877.44|28885.35|28885.35|28873.14|28873.14|0
1643635200000|2022-01-31 13:20:00|28884.51|28884.51|28876.43|28876.43|28884.51|28884.51|28872.89|28872.89|0
1643635500000|2022-01-31 13:25:00|28876.19|28876.19|28906.49|28906.49|28910.02|28910.02|28872.65|28872.65|0
1643635800000|2022-01-31 13:30:00|28905.89|28905.89|28893.79|28893.79|28905.89|28905.89|28876.36|28876.36|0
1643636100000|2022-01-31 13:35:00|28894.2|28894.2|28907.08|28907.08|28907.08|28907.08|28894.2|28894.2|0
1643636400000|2022-01-31 13:40:00|28900.01|28900.01|28871.52|28871.52|28907.08|28907.08|28871.52|28871.52|0
1643636700000|2022-01-31 13:45:00|28875.05|28875.05|28839.51|28839.51|28878.59|28878.59|28835.49|28835.49|0
1643637000000|2022-01-31 13:50:00|28843.05|28843.05|28788.77|28788.77|28843.05|28843.05|28788.77|28788.77|0
1643637300000|2022-01-31 13:55:00|28792.31|28792.31|28796.25|28796.25|28803.32|28803.32|28788.77|28788.77|0
1643637600000|2022-01-31 14:00:00|28795.52|28795.52|28805.48|28805.48|28809.61|28809.61|28784.92|28784.92|0
1643637900000|2022-01-31 14:05:00|28804.88|28804.88|28813.56|28813.56|28823.75|28823.75|28804.88|28804.88|0
1643638200000|2022-01-31 14:10:00|28810.02|28810.02|28767.49|28767.49|28810.02|28810.02|28767.49|28767.49|0
1643638500000|2022-01-31 14:15:00|28760.42|28760.42|28788.81|28788.81|28796.37|28796.37|28760.42|28760.42|0
1643638800000|2022-01-31 14:20:00|28792.35|28792.35|28777.72|28777.72|28792.35|28792.35|28777.72|28777.72|0
1643639100000|2022-01-31 14:25:00|28784.79|28784.79|28760.53|28760.53|28784.79|28784.79|28760.53|28760.53|0
1643639400000|2022-01-31 14:30:00|28764.06|28764.06|28782.2|28782.2|28789.27|28789.27|28705.7|28705.7|0
1643639700000|2022-01-31 14:35:00|28775.13|28775.13|28746.25|28746.25|28775.73|28775.73|28721.1|28721.1|0
1643640000000|2022-01-31 14:40:00|28753.32|28753.32|28782.13|28782.13|28787.47|28787.47|28753.32|28753.32|0
1643640300000|2022-01-31 14:45:00|28782.73|28782.73|28768.3|28768.3|28790.4|28790.4|28739.3|28739.3|0
1643640600000|2022-01-31 14:50:00|28771.84|28771.84|28834.78|28834.78|28834.78|28834.78|28768.3|28768.3|0
1643640900000|2022-01-31 14:55:00|28838.31|28838.31|28915.38|28915.38|28918.92|28918.92|28813.57|28813.57|0
1643641200000|2022-01-31 15:00:00|28918.92|28918.92|28914.65|28914.65|28918.92|28918.92|28861.77|28861.77|0
1643641500000|2022-01-31 15:05:00|28921.72|28921.72|28918.76|28918.76|28947.47|28947.47|28893.41|28893.41|0
1643641800000|2022-01-31 15:10:00|28915.22|28915.22|28976.25|28976.25|28983.32|28983.32|28879.68|28879.68|0
1643642100000|2022-01-31 15:15:00|28972.72|28972.72|28943.86|28943.86|28980.99|28980.99|28940.09|28940.09|0
1643642400000|2022-01-31 15:20:00|28947.4|28947.4|28924.99|28924.99|28950.93|28950.93|28914.38|28914.38|0
1643642700000|2022-01-31 15:25:00|28928.52|28928.52|28875.49|28875.49|28932.06|28932.06|28875.49|28875.49|0
1643643000000|2022-01-31 15:30:00|28874.89|28874.89|28922.03|28922.03|28922.03|28922.03|28869.43|28869.43|0
1643643300000|2022-01-31 15:35:00|28914.96|28914.96|28873.24|28873.24|28929.99|28929.99|28866.17|28866.17|0
1643643600000|2022-01-31 15:40:00|28872.42|28872.42|28891.39|28891.39|28904.43|28904.43|28868.89|28868.89|0
1643643900000|2022-01-31 15:45:00|28890.98|28890.98|28912.99|28912.99|28914.41|28914.41|28887.42|28887.42|0
1643644200000|2022-01-31 15:50:00|28909.45|28909.45|28923.91|28923.91|28930.98|28930.98|28909.45|28909.45|0
1643644500000|2022-01-31 15:55:00|28927.45|28927.45|28989.69|28989.69|28989.69|28989.69|28927.45|28927.45|0
1643644800000|2022-01-31 16:00:00|28993.22|28993.22|28967.52|28967.52|29011.11|29011.11|28956.91|28956.91|0
1643645100000|2022-01-31 16:05:00|28971.05|28971.05|28968|28968|28974.83|28974.83|28944.45|28944.45|0
1643645400000|2022-01-31 16:10:00|28967.4|28967.4|28921.9|28921.9|28971.63|28971.63|28921.9|28921.9|0
1643645700000|2022-01-31 16:15:00|28925.43|28925.43|28923.61|28923.61|28936.28|28936.28|28905|28905|0
1643646000000|2022-01-31 16:20:00|28923.37|28923.37|28919.47|28919.47|28931.04|28931.04|28890.59|28890.59|0
1643646300000|2022-01-31 16:25:00|28915.94|28915.94|28847.38|28847.38|28920.32|28920.32|28845.17|28845.17|0
1643703300000|2022-02-01 08:15:00|29220.12|29220.12|29233.85|29233.85|29237.38|29237.38|29183.13|29183.13|0
1643703600000|2022-02-01 08:20:00|29258.59|29258.59|29213.12|29213.12|29258.59|29258.59|29206.84|29206.84|0
1643703900000|2022-02-01 08:25:00|29234.32|29234.32|29147.74|29147.74|29234.32|29234.32|29104.11|29104.11|0
1643704200000|2022-02-01 08:30:00|29148.15|29148.15|29242.37|29242.37|29242.37|29242.37|29148.15|29148.15|0
1643704500000|2022-02-01 08:35:00|29244.01|29244.01|29315.89|29315.89|29315.89|29315.89|29244.01|29244.01|0
1643704800000|2022-02-01 08:40:00|29298.22|29298.22|29353.85|29353.85|29353.85|29353.85|29294.68|29294.68|0
1643705100000|2022-02-01 08:45:00|29357.39|29357.39|29334.09|29334.09|29372.95|29372.95|29333.49|29333.49|0
1643705400000|2022-02-01 08:50:00|29334.5|29334.5|29312.82|29312.82|29345.11|29345.11|29286.53|29286.53|0
1643705700000|2022-02-01 08:55:00|29298.68|29298.68|29330.69|29330.69|29340.93|29340.93|29298.68|29298.68|0
1643706000000|2022-02-01 09:00:00|29329.48|29329.48|29346.93|29346.93|29354|29354|29286.79|29286.79|0
1643706300000|2022-02-01 09:05:00|29347.53|29347.53|29312.25|29312.25|29381.39|29381.39|29312.25|29312.25|0
1643706600000|2022-02-01 09:10:00|29315.79|29315.79|29313.19|29313.19|29330.24|29330.24|29301.65|29301.65|0
1643706900000|2022-02-01 09:15:00|29320.26|29320.26|29381.73|29381.73|29390.12|29390.12|29320.26|29320.26|0
1643707200000|2022-02-01 09:20:00|29388.8|29388.8|29376.21|29376.21|29388.8|29388.8|29337.68|29337.68|0
1643707500000|2022-02-01 09:25:00|29372.67|29372.67|29330.44|29330.44|29393.88|29393.88|29330.44|29330.44|0
1643707800000|2022-02-01 09:30:00|29326.91|29326.91|29362.4|29362.4|29373.01|29373.01|29318.75|29318.75|0
1643708100000|2022-02-01 09:35:00|29358.87|29358.87|29344.61|29344.61|29373.01|29373.01|29341.07|29341.07|0
1643708400000|2022-02-01 09:40:00|29337.54|29337.54|29309.92|29309.92|29346.72|29346.72|29309.92|29309.92|0
1643708700000|2022-02-01 09:45:00|29302.85|29302.85|29323.66|29323.66|29323.66|29323.66|29281|29281|0
1643709000000|2022-02-01 09:50:00|29320.13|29320.13|29341.34|29341.34|29354.88|29354.88|29313.06|29313.06|0
1643709300000|2022-02-01 09:55:00|29348.41|29348.41|29306.5|29306.5|29348.41|29348.41|29288.92|29288.92|0
1643709600000|2022-02-01 10:00:00|29299.43|29299.43|29367.29|29367.29|29367.29|29367.29|29299.43|29299.43|0
1643709900000|2022-02-01 10:05:00|29374.36|29374.36|29357.89|29357.89|29377.89|29377.89|29356.93|29356.93|0
1643710200000|2022-02-01 10:10:00|29361.43|29361.43|29316.86|29316.86|29365.37|29365.37|29316.86|29316.86|0
1643710500000|2022-02-01 10:15:00|29327.47|29327.47|29339.2|29339.2|29355.74|29355.74|29325.06|29325.06|0
1643710800000|2022-02-01 10:20:00|29335.67|29335.67|29309.72|29309.72|29339.2|29339.2|29307.15|29307.15|0
1643711100000|2022-02-01 10:25:00|29313.26|29313.26|29307.08|29307.08|29317.68|29317.68|29307.08|29307.08|0
1643711400000|2022-02-01 10:30:00|29300.01|29300.01|29352.79|29352.79|29353.03|29353.03|29300.01|29300.01|0
1643711700000|2022-02-01 10:35:00|29359.86|29359.86|29386.05|29386.05|29396.65|29396.65|29356.33|29356.33|0
1643712000000|2022-02-01 10:40:00|29385.45|29385.45|29384.68|29384.68|29404.44|29404.44|29382.27|29382.27|0
1643712300000|2022-02-01 10:45:00|29377.61|29377.61|29374.73|29374.73|29377.61|29377.61|29343.92|29343.92|0
1643712600000|2022-02-01 10:50:00|29376.53|29376.53|29361|29361|29378.86|29378.86|29357.46|29357.46|0
1643712900000|2022-02-01 10:55:00|29368.07|29368.07|29360.15|29360.15|29371.6|29371.6|29359.91|29359.91|0
1643713200000|2022-02-01 11:00:00|29363.69|29363.69|29369.56|29369.56|29394.12|29394.12|29363.69|29363.69|0
1643713500000|2022-02-01 11:05:00|29370.76|29370.76|29361.05|29361.05|29370.76|29370.76|29356.62|29356.62|0
1643713800000|2022-02-01 11:10:00|29364.59|29364.59|29362.31|29362.31|29365.24|29365.24|29345.9|29345.9|0
1643714100000|2022-02-01 11:15:00|29362.91|29362.91|29388.8|29388.8|29407.13|29407.13|29362.91|29362.91|0
1643714400000|2022-02-01 11:20:00|29395.87|29395.87|29393.23|29393.23|29396.96|29396.96|29389.89|29389.89|0
1643714700000|2022-02-01 11:25:00|29386.16|29386.16|29444.93|29444.93|29444.93|29444.93|29385.34|29385.34|0
1643715000000|2022-02-01 11:30:00|29452|29452|29429.49|29429.49|29463.02|29463.02|29425.95|29425.95|0
1643715300000|2022-02-01 11:35:00|29433.02|29433.02|29403.51|29403.51|29433.02|29433.02|29399.98|29399.98|0
1643715600000|2022-02-01 11:40:00|29396.44|29396.44|29323.51|29323.51|29396.44|29396.44|29323.51|29323.51|0
1643715900000|2022-02-01 11:45:00|29312.91|29312.91|29306.75|29306.75|29337.65|29337.65|29303.21|29303.21|0
1643716200000|2022-02-01 11:50:00|29305.55|29305.55|29293.98|29293.98|29323.22|29323.22|29291.65|29291.65|0
1643716500000|2022-02-01 11:55:00|29297.52|29297.52|29314.56|29314.56|29318.1|29318.1|29289.82|29289.82|0
1643716800000|2022-02-01 12:00:00|29311.03|29311.03|29326.9|29326.9|29335.77|29335.77|29311.03|29311.03|0
1643717100000|2022-02-01 12:05:00|29333.97|29333.97|29345.05|29345.05|29345.78|29345.78|29326.9|29326.9|0
1643717400000|2022-02-01 12:10:00|29341.52|29341.52|29374.82|29374.82|29378.36|29378.36|29341.52|29341.52|0
1643717700000|2022-02-01 12:15:00|29381.89|29381.89|29396.03|29396.03|29404.11|29404.11|29378.77|29378.77|0
1643718000000|2022-02-01 12:20:00|29403.1|29403.1|29410.77|29410.77|29424.31|29424.31|29403.1|29403.1|0
1643718300000|2022-02-01 12:25:00|29411.26|29411.26|29418.57|29418.57|29418.57|29418.57|29407.72|29407.72|0
1643718600000|2022-02-01 12:30:00|29422.11|29422.11|29431.87|29431.87|29431.87|29431.87|29417.49|29417.49|0
1643718900000|2022-02-01 12:35:00|29432.47|29432.47|29445.7|29445.7|29449.23|29449.23|29432.47|29432.47|0
1643719200000|2022-02-01 12:40:00|29445.09|29445.09|29480.16|29480.16|29494.9|29494.9|29444.76|29444.76|0
1643719500000|2022-02-01 12:45:00|29487.23|29487.23|29476.02|29476.02|29487.23|29487.23|29468.95|29468.95|0
1643719800000|2022-02-01 12:50:00|29479.56|29479.56|29488.24|29488.24|29491.17|29491.17|29447.74|29447.74|0
1643720100000|2022-02-01 12:55:00|29481.17|29481.17|29512.98|29512.98|29512.98|29512.98|29481.17|29481.17|0
1643720400000|2022-02-01 13:00:00|29512.74|29512.74|29525.89|29525.89|29525.89|29525.89|29478.73|29478.73|0
1643720700000|2022-02-01 13:05:00|29518.82|29518.82|29451.65|29451.65|29526.54|29526.54|29451.65|29451.65|0
1643721000000|2022-02-01 13:10:00|29462.26|29462.26|29442.78|29442.78|29462.26|29462.26|29432.78|29432.78|0
1643721300000|2022-02-01 13:15:00|29449.85|29449.85|29491.67|29491.67|29491.67|29491.67|29449.85|29449.85|0
1643721600000|2022-02-01 13:20:00|29488.13|29488.13|29501.5|29501.5|29508.33|29508.33|29481.06|29481.06|0
1643721900000|2022-02-01 13:25:00|29494.43|29494.43|29514.37|29514.37|29518.5|29518.5|29494.43|29494.43|0
1643722200000|2022-02-01 13:30:00|29510.83|29510.83|29486.37|29486.37|29510.83|29510.83|29482.84|29482.84|0
1643722500000|2022-02-01 13:35:00|29475.77|29475.77|29501.11|29501.11|29501.11|29501.11|29472.23|29472.23|0
1643722800000|2022-02-01 13:40:00|29501.52|29501.52|29513.96|29513.96|29531.63|29531.63|29501.52|29501.52|0
1643723100000|2022-02-01 13:45:00|29524.56|29524.56|29512.95|29512.95|29535.17|29535.17|29509.41|29509.41|0
1643723400000|2022-02-01 13:50:00|29509.41|29509.41|29502.75|29502.75|29523.96|29523.96|29481.54|29481.54|0
1643723700000|2022-02-01 13:55:00|29495.68|29495.68|29501.45|29501.45|29502.75|29502.75|29494.38|29494.38|0
1643724000000|2022-02-01 14:00:00|29508.52|29508.52|29497.41|29497.41|29555.29|29555.29|29497.41|29497.41|0
1643724300000|2022-02-01 14:05:00|29493.87|29493.87|29466.94|29466.94|29504.48|29504.48|29466.94|29466.94|0
1643724600000|2022-02-01 14:10:00|29463.4|29463.4|29459.46|29459.46|29477.54|29477.54|29452.39|29452.39|0
1643724900000|2022-02-01 14:15:00|29458.86|29458.86|29493.19|29493.19|29497.45|29497.45|29457.85|29457.85|0
1643725200000|2022-02-01 14:20:00|29489.65|29489.65|29472.51|29472.51|29489.65|29489.65|29468.44|29468.44|0
1643725500000|2022-02-01 14:25:00|29468.98|29468.98|29477.06|29477.06|29483.12|29483.12|29468.98|29468.98|0
1643725800000|2022-02-01 14:30:00|29473.52|29473.52|29381.02|29381.02|29473.52|29473.52|29366.63|29366.63|0
1643726100000|2022-02-01 14:35:00|29384.55|29384.55|29312|29312|29384.55|29384.55|29298.7|29298.7|0
1643726400000|2022-02-01 14:40:00|29315.53|29315.53|29277.14|29277.14|29319.07|29319.07|29255.45|29255.45|0
1643726700000|2022-02-01 14:45:00|29278.35|29278.35|29324.57|29324.57|29324.57|29324.57|29277.33|29277.33|0
1643727000000|2022-02-01 14:50:00|29331.64|29331.64|29295.47|29295.47|29350.52|29350.52|29287.99|29287.99|0
1643727300000|2022-02-01 14:55:00|29295.06|29295.06|29299.03|29299.03|29309.45|29309.45|29284.29|29284.29|0
1643727600000|2022-02-01 15:00:00|29295.5|29295.5|29198.29|29198.29|29295.5|29295.5|29137.41|29137.41|0
1643727900000|2022-02-01 15:05:00|29197.88|29197.88|29177.53|29177.53|29220.55|29220.55|29173.87|29173.87|0
1643728200000|2022-02-01 15:10:00|29184.6|29184.6|29209.06|29209.06|29219.67|29219.67|29177.53|29177.53|0
1643728500000|2022-02-01 15:15:00|29205.53|29205.53|29147.96|29147.96|29205.53|29205.53|29147.77|29147.77|0
1643728800000|2022-02-01 15:20:00|29155.03|29155.03|29204.56|29204.56|29204.56|29204.56|29154.19|29154.19|0
1643729100000|2022-02-01 15:25:00|29205.16|29205.16|29145.08|29145.08|29222.84|29222.84|29144.83|29144.83|0
1643729400000|2022-02-01 15:30:00|29141.54|29141.54|29088.9|29088.9|29141.54|29141.54|29087.48|29087.48|0
1643729700000|2022-02-01 15:35:00|29095.97|29095.97|29079.38|29079.38|29110.88|29110.88|29059.37|29059.37|0
1643730000000|2022-02-01 15:40:00|29079.98|29079.98|29028.33|29028.33|29097.9|29097.9|29024.38|29024.38|0
1643730300000|2022-02-01 15:45:00|29031.86|29031.86|29074.11|29074.11|29074.11|29074.11|29031.86|29031.86|0
1643730600000|2022-02-01 15:50:00|29073.63|29073.63|29091.83|29091.83|29112.44|29112.44|29068.34|29068.34|0
1643730900000|2022-02-01 15:55:00|29092.43|29092.43|29161.84|29161.84|29161.84|29161.84|29092.43|29092.43|0
1643731200000|2022-02-01 16:00:00|29168.91|29168.91|29119.78|29119.78|29193.65|29193.65|29119.78|29119.78|0
1643731500000|2022-02-01 16:05:00|29112.71|29112.71|29158.09|29158.09|29168.29|29168.29|29112.71|29112.71|0
1643731800000|2022-02-01 16:10:00|29154.56|29154.56|29091.05|29091.05|29154.56|29154.56|29080.11|29080.11|0
1643732100000|2022-02-01 16:15:00|29083.98|29083.98|29067.36|29067.36|29102.49|29102.49|29063.83|29063.83|0
1643732400000|2022-02-01 16:20:00|29074.43|29074.43|29034.8|29034.8|29082.68|29082.68|29030.66|29030.66|0
1643732700000|2022-02-01 16:25:00|29045.4|29045.4|29007.8|29007.8|29052.47|29052.47|28996.15|28996.15|0
1643789700000|2022-02-02 08:15:00|29297.62|29297.62|29314.2|29314.2|29324.8|29324.8|29288.22|29288.22|0
1643790000000|2022-02-02 08:20:00|29307.13|29307.13|29311.37|29311.37|29346.89|29346.89|29305.32|29305.32|0
1643790300000|2022-02-02 08:25:00|29314.91|29314.91|29331.1|29331.1|29355.84|29355.84|29314.91|29314.91|0
1643790600000|2022-02-02 08:30:00|29327.56|29327.56|29329.51|29329.51|29341.82|29341.82|29312.94|29312.94|0
1643790900000|2022-02-02 08:35:00|29328.28|29328.28|29315.41|29315.41|29334.29|29334.29|29312.07|29312.07|0
1643791200000|2022-02-02 08:40:00|29318.95|29318.95|29327.89|29327.89|29332.44|29332.44|29304.81|29304.81|0
1643791500000|2022-02-02 08:45:00|29320.82|29320.82|29298.82|29298.82|29328.3|29328.3|29298.82|29298.82|0
1643791800000|2022-02-02 08:50:00|29298.41|29298.41|29324.96|29324.96|29328.49|29328.49|29298.41|29298.41|0
1643792100000|2022-02-02 08:55:00|29325.2|29325.2|29329.15|29329.15|29339.75|29339.75|29324.79|29324.79|0
1643792400000|2022-02-02 09:00:00|29325.61|29325.61|29361.44|29361.44|29361.44|29361.44|29322.08|29322.08|0
1643792700000|2022-02-02 09:05:00|29362.65|29362.65|29373.66|29373.66|29417.69|29417.69|29360.91|29360.91|0
1643793000000|2022-02-02 09:10:00|29373.25|29373.25|29347.14|29347.14|29380.73|29380.73|29322.8|29322.8|0
1643793300000|2022-02-02 09:15:00|29350.67|29350.67|29340.5|29340.5|29368.9|29368.9|29340.5|29340.5|0
1643793600000|2022-02-02 09:20:00|29329.9|29329.9|29335.95|29335.95|29344.03|29344.03|29312.94|29312.94|0
1643793900000|2022-02-02 09:25:00|29346.56|29346.56|29362.72|29362.72|29369.6|29369.6|29338.89|29338.89|0
1643794200000|2022-02-02 09:30:00|29361.99|29361.99|29371.01|29371.01|29371.62|29371.62|29358.39|29358.39|0
1643794500000|2022-02-02 09:35:00|29367.48|29367.48|29351.8|29351.8|29367.48|29367.48|29343.65|29343.65|0
1643794800000|2022-02-02 09:40:00|29358.87|29358.87|29340.23|29340.23|29358.87|29358.87|29340.23|29340.23|0
1643795100000|2022-02-02 09:45:00|29347.3|29347.3|29382.05|29382.05|29389.12|29389.12|29347.3|29347.3|0
1643795400000|2022-02-02 09:50:00|29385.59|29385.59|29396.79|29396.79|29397.39|29397.39|29374.16|29374.16|0
1643795700000|2022-02-02 09:55:00|29397.99|29397.99|29411.41|29411.41|29411.41|29411.41|29386.79|29386.79|0
1643796000000|2022-02-02 10:00:00|29404.34|29404.34|29422.07|29422.07|29435.97|29435.97|29382.53|29382.53|0
1643796300000|2022-02-02 10:05:00|29425.61|29425.61|29425.8|29425.8|29430.54|29430.54|29403.99|29403.99|0
1643796600000|2022-02-02 10:10:00|29426.52|29426.52|29433.02|29433.02|29447.16|29447.16|29426.52|29426.52|0
1643796900000|2022-02-02 10:15:00|29436.55|29436.55|29370.42|29370.42|29440.09|29440.09|29370.42|29370.42|0
1643797200000|2022-02-02 10:20:00|29377.49|29377.49|29405.05|29405.05|29405.05|29405.05|29377.49|29377.49|0
1643797500000|2022-02-02 10:25:00|29397.98|29397.98|29402.94|29402.94|29408.58|29408.58|29395.87|29395.87|0
1643797800000|2022-02-02 10:30:00|29410|29410|29435.54|29435.54|29436.14|29436.14|29410|29410|0
1643798100000|2022-02-02 10:35:00|29439.68|29439.68|29464.83|29464.83|29464.83|29464.83|29439.43|29439.43|0
1643798400000|2022-02-02 10:40:00|29468.37|29468.37|29493.52|29493.52|29515.33|29515.33|29468.37|29468.37|0
1643798700000|2022-02-02 10:45:00|29489.99|29489.99|29463.99|29463.99|29489.99|29489.99|29460.45|29460.45|0
1643799000000|2022-02-02 10:50:00|29467.52|29467.52|29475.43|29475.43|29476.03|29476.03|29464.23|29464.23|0
1643799300000|2022-02-02 10:55:00|29471.9|29471.9|29490.77|29490.77|29500.18|29500.18|29471.9|29471.9|0
1643799600000|2022-02-02 11:00:00|29494.31|29494.31|29477.45|29477.45|29494.31|29494.31|29466.03|29466.03|0
1643799900000|2022-02-02 11:05:00|29473.92|29473.92|29480.58|29480.58|29484.11|29484.11|29462.11|29462.11|0
1643800200000|2022-02-02 11:10:00|29484.11|29484.11|29505.73|29505.73|29506.74|29506.74|29484.11|29484.11|0
1643800500000|2022-02-02 11:15:00|29505.13|29505.13|29497.46|29497.46|29505.13|29505.13|29493.93|29493.93|0
1643800800000|2022-02-02 11:20:00|29498.06|29498.06|29519.46|29519.46|29522.4|29522.4|29497.24|29497.24|0
1643801100000|2022-02-02 11:25:00|29519.7|29519.7|29527.3|29527.3|29535.69|29535.69|29509.63|29509.63|0
1643801400000|2022-02-02 11:30:00|29527.79|29527.79|29546.83|29546.83|29550.37|29550.37|29517.54|29517.54|0
1643801700000|2022-02-02 11:35:00|29553.9|29553.9|29557.44|29557.44|29571.58|29571.58|29553.9|29553.9|0
1643802000000|2022-02-02 11:40:00|29556.84|29556.84|29525.62|29525.62|29561.57|29561.57|29511.48|29511.48|0
1643802300000|2022-02-02 11:45:00|29518.55|29518.55|29529.16|29529.16|29529.16|29529.16|29515.02|29515.02|0
1643802600000|2022-02-02 11:50:00|29532.69|29532.69|29538.25|29538.25|29540.36|29540.36|29522.09|29522.09|0
1643802900000|2022-02-02 11:55:00|29541.78|29541.78|29546.83|29546.83|29550.97|29550.97|29532.69|29532.69|0
1643803200000|2022-02-02 12:00:00|29543.3|29543.3|29564.22|29564.22|29567.75|29567.75|29536.23|29536.23|0
1643803500000|2022-02-02 12:05:00|29564.82|29564.82|29540.99|29540.99|29564.82|29564.82|29537.45|29537.45|0
1643803800000|2022-02-02 12:10:00|29540.75|29540.75|29532.04|29532.04|29547.57|29547.57|29532.04|29532.04|0
1643804100000|2022-02-02 12:15:00|29528.51|29528.51|29512.95|29512.95|29528.51|29528.51|29509.41|29509.41|0
1643804400000|2022-02-02 12:20:00|29509.41|29509.41|29503.32|29503.32|29520.02|29520.02|29499.78|29499.78|0
1643804700000|2022-02-02 12:25:00|29502.91|29502.91|29497.16|29497.16|29520.58|29520.58|29497.16|29497.16|0
1643805000000|2022-02-02 12:30:00|29495.96|29495.96|29495.91|29495.91|29510.65|29510.65|29489.37|29489.37|0
1643805300000|2022-02-02 12:35:00|29492.37|29492.37|29503.39|29503.39|29510.45|29510.45|29492.37|29492.37|0
1643805600000|2022-02-02 12:40:00|29502.78|29502.78|29504.16|29504.16|29508.53|29508.53|29497.93|29497.93|0
1643805900000|2022-02-02 12:45:00|29504.76|29504.76|29494.82|29494.82|29516.25|29516.25|29492.29|29492.29|0
1643806200000|2022-02-02 12:50:00|29491.28|29491.28|29551.26|29551.26|29568.93|29568.93|29491.28|29491.28|0
1643806500000|2022-02-02 12:55:00|29547.72|29547.72|29535.2|29535.2|29551.26|29551.26|29513.99|29513.99|0
1643806800000|2022-02-02 13:00:00|29542.26|29542.26|29546.83|29546.83|29546.83|29546.83|29531.25|29531.25|0
1643807100000|2022-02-02 13:05:00|29543.3|29543.3|29596.27|29596.27|29603.34|29603.34|29542.65|29542.65|0
1643807400000|2022-02-02 13:10:00|29589.2|29589.2|29582.49|29582.49|29600.41|29600.41|29575.42|29575.42|0
1643807700000|2022-02-02 13:15:00|29578.96|29578.96|29583.31|29583.31|29586.03|29586.03|29575.42|29575.42|0
1643808000000|2022-02-02 13:20:00|29583.91|29583.91|29591.58|29591.58|29599.85|29599.85|29579.97|29579.97|0
1643808300000|2022-02-02 13:25:00|29592.18|29592.18|29629.26|29629.26|29629.26|29629.26|29590.98|29590.98|0
1643808600000|2022-02-02 13:30:00|29628.66|29628.66|29605.05|29605.05|29628.66|29628.66|29601.52|29601.52|0
1643808900000|2022-02-02 13:35:00|29590.91|29590.91|29555.15|29555.15|29590.91|29590.91|29555.15|29555.15|0
1643809200000|2022-02-02 13:40:00|29541.01|29541.01|29564.42|29564.42|29564.42|29564.42|29533.94|29533.94|0
1643809500000|2022-02-02 13:45:00|29565.62|29565.62|29582.98|29582.98|29583.58|29583.58|29544|29544|0
1643809800000|2022-02-02 13:50:00|29579.44|29579.44|29563.06|29563.06|29604.19|29604.19|29563.06|29563.06|0
1643810100000|2022-02-02 13:55:00|29570.13|29570.13|29593.68|29593.68|29597.21|29597.21|29556|29556|0
1643810400000|2022-02-02 14:00:00|29590.14|29590.14|29573.07|29573.07|29593.68|29593.68|29573.07|29573.07|0
1643810700000|2022-02-02 14:05:00|29583.67|29583.67|29585.48|29585.48|29606.69|29606.69|29578.41|29578.41|0
1643811000000|2022-02-02 14:10:00|29589.01|29589.01|29593.39|29593.39|29618.74|29618.74|29581.34|29581.34|0
1643811300000|2022-02-02 14:15:00|29589.86|29589.86|29598.54|29598.54|29614.6|29614.6|29574.52|29574.52|0
1643811600000|2022-02-02 14:20:00|29595|29595|29619.25|29619.25|29627.01|29627.01|29594.59|29594.59|0
1643811900000|2022-02-02 14:25:00|29618.65|29618.65|29623.57|29623.57|29640.65|29640.65|29608.04|29608.04|0
1643812200000|2022-02-02 14:30:00|29623.33|29623.33|29685.23|29685.23|29692.3|29692.3|29609.19|29609.19|0
1643812500000|2022-02-02 14:35:00|29688.77|29688.77|29705.1|29705.1|29737.51|29737.51|29678.16|29678.16|0
1643812800000|2022-02-02 14:40:00|29708.63|29708.63|29713.68|29713.68|29726.31|29726.31|29700.14|29700.14|0
1643813100000|2022-02-02 14:45:00|29717.22|29717.22|29684.53|29684.53|29720.75|29720.75|29672.13|29672.13|0
1643813400000|2022-02-02 14:50:00|29681|29681|29711.71|29711.71|29722.91|29722.91|29681|29681|0
1643813700000|2022-02-02 14:55:00|29704.64|29704.64|29698.26|29698.26|29709.28|29709.28|29680.4|29680.4|0
1643814000000|2022-02-02 15:00:00|29705.33|29705.33|29727.74|29727.74|29750.37|29750.37|29705.33|29705.33|0
1643814300000|2022-02-02 15:05:00|29713.6|29713.6|29760.83|29760.83|29786.18|29786.18|29713.6|29713.6|0
1643814600000|2022-02-02 15:10:00|29760.23|29760.23|29701.82|29701.82|29760.23|29760.23|29701.82|29701.82|0
1643814900000|2022-02-02 15:15:00|29708.89|29708.89|29661.59|29661.59|29723.03|29723.03|29654.52|29654.52|0
1643815200000|2022-02-02 15:20:00|29665.13|29665.13|29689.65|29689.65|29693.79|29693.79|29654.52|29654.52|0
1643815500000|2022-02-02 15:25:00|29693.19|29693.19|29670.67|29670.67|29695.42|29695.42|29667.14|29667.14|0
1643815800000|2022-02-02 15:30:00|29674.21|29674.21|29638.98|29638.98|29677.74|29677.74|29635.44|29635.44|0
1643816100000|2022-02-02 15:35:00|29635.44|29635.44|29630.61|29630.61|29654.85|29654.85|29630.61|29630.61|0
1643816400000|2022-02-02 15:40:00|29634.15|29634.15|29591.66|29591.66|29634.15|29634.15|29584.7|29584.7|0
1643816700000|2022-02-02 15:45:00|29595.19|29595.19|29619.29|29619.29|29633.43|29633.43|29574.58|29574.58|0
1643817000000|2022-02-02 15:50:00|29622.82|29622.82|29579.49|29579.49|29625.52|29625.52|29579.49|29579.49|0
1643817300000|2022-02-02 15:55:00|29586.56|29586.56|29632.44|29632.44|29632.44|29632.44|29576.56|29576.56|0
1643817600000|2022-02-02 16:00:00|29643.05|29643.05|29609.07|29609.07|29643.05|29643.05|29597.1|29597.1|0
1643817900000|2022-02-02 16:05:00|29602|29602|29620.88|29620.88|29620.88|29620.88|29592.79|29592.79|0
1643818200000|2022-02-02 16:10:00|29617.35|29617.35|29604.35|29604.35|29629.75|29629.75|29601.95|29601.95|0
1643818500000|2022-02-02 16:15:00|29600.81|29600.81|29607.77|29607.77|29611.9|29611.9|29597.16|29597.16|0
1643818800000|2022-02-02 16:20:00|29611.3|29611.3|29628.52|29628.52|29630.97|29630.97|29607.77|29607.77|0
1643819100000|2022-02-02 16:25:00|29628.11|29628.11|29601.59|29601.59|29633.98|29633.98|29600.67|29600.67|0
1643876100000|2022-02-03 08:15:00|29412.71|29412.71|29413.53|29413.53|29447.15|29447.15|29376.45|29376.45|0
1643876400000|2022-02-03 08:20:00|29412.71|29412.71|29451.36|29451.36|29466.31|29466.31|29395.62|29395.62|0
1643876700000|2022-02-03 08:25:00|29454.89|29454.89|29444.11|29444.11|29465.49|29465.49|29426.2|29426.2|0
1643877000000|2022-02-03 08:30:00|29443.7|29443.7|29374.15|29374.15|29444.91|29444.91|29363.55|29363.55|0
1643877300000|2022-02-03 08:35:00|29377.68|29377.68|29383.31|29383.31|29404.52|29404.52|29363.3|29363.3|0
1643877600000|2022-02-03 08:40:00|29383.72|29383.72|29374.49|29374.49|29392.16|29392.16|29366.21|29366.21|0
1643877900000|2022-02-03 08:45:00|29388.63|29388.63|29376.58|29376.58|29399.23|29399.23|29358.3|29358.3|0
1643878200000|2022-02-03 08:50:00|29373.04|29373.04|29361.38|29361.38|29373.04|29373.04|29328.36|29328.36|0
1643878500000|2022-02-03 08:55:00|29357.84|29357.84|29371.62|29371.62|29386.12|29386.12|29350.77|29350.77|0
1643878800000|2022-02-03 09:00:00|29372.22|29372.22|29379.26|29379.26|29406.31|29406.31|29347.95|29347.95|0
1643879100000|2022-02-03 09:05:00|29382.8|29382.8|29363.02|29363.02|29396.93|29396.93|29352.42|29352.42|0
1643879400000|2022-02-03 09:10:00|29359.49|29359.49|29377.67|29377.67|29395.34|29395.34|29341.81|29341.81|0
1643879700000|2022-02-03 09:15:00|29377.26|29377.26|29406.36|29406.36|29424.03|29424.03|29373.53|29373.53|0
1643880000000|2022-02-03 09:20:00|29413.43|29413.43|29415.04|29415.04|29425.64|29425.64|29407.97|29407.97|0
1643880300000|2022-02-03 09:25:00|29418.57|29418.57|29417.25|29417.25|29449.06|29449.06|29406.05|29406.05|0
1643880600000|2022-02-03 09:30:00|29421.39|29421.39|29421.58|29421.58|29431.99|29431.99|29413.91|29413.91|0
1643880900000|2022-02-03 09:35:00|29414.51|29414.51|29408.13|29408.13|29419.97|29419.97|29399.17|29399.17|0
1643881200000|2022-02-03 09:40:00|29404.6|29404.6|29352.65|29352.65|29408.13|29408.13|29352.65|29352.65|0
1643881500000|2022-02-03 09:45:00|29352.9|29352.9|29392.17|29392.17|29395.51|29395.51|29352.9|29352.9|0
1643881800000|2022-02-03 09:50:00|29392.77|29392.77|29382.77|29382.77|29418.72|29418.72|29382.77|29382.77|0
1643882100000|2022-02-03 09:55:00|29389.84|29389.84|29386.27|29386.27|29406.5|29406.5|29368.4|29368.4|0
1643882400000|2022-02-03 10:00:00|29389.81|29389.81|29405.56|29405.56|29407.36|29407.36|29385.67|29385.67|0
1643882700000|2022-02-03 10:05:00|29406.16|29406.16|29425.89|29425.89|29428.19|29428.19|29402.63|29402.63|0
1643883000000|2022-02-03 10:10:00|29429.42|29429.42|29430.62|29430.62|29434.76|29434.76|29420.02|29420.02|0
1643883300000|2022-02-03 10:15:00|29434.16|29434.16|29438.29|29438.29|29445.36|29445.36|29430.62|29430.62|0
1643883600000|2022-02-03 10:20:00|29445.36|29445.36|29438.89|29438.89|29445.36|29445.36|29430.4|29430.4|0
1643883900000|2022-02-03 10:25:00|29442.43|29442.43|29454.84|29454.84|29454.84|29454.84|29435.36|29435.36|0
1643884200000|2022-02-03 10:30:00|29447.77|29447.77|29434.87|29434.87|29460.22|29460.22|29434.87|29434.87|0
1643884500000|2022-02-03 10:35:00|29438.41|29438.41|29414.58|29414.58|29449.01|29449.01|29408.33|29408.33|0
1643884800000|2022-02-03 10:40:00|29407.51|29407.51|29404.37|29404.37|29417.91|29417.91|29386.1|29386.1|0
1643885100000|2022-02-03 10:45:00|29403.77|29403.77|29398.53|29398.53|29413.27|29413.27|29395|29395|0
1643885400000|2022-02-03 10:50:00|29402.07|29402.07|29397.33|29397.33|29410.34|29410.34|29384.39|29384.39|0
1643885700000|2022-02-03 10:55:00|29393.8|29393.8|29403.8|29403.8|29403.8|29403.8|29376.12|29376.12|0
1643886000000|2022-02-03 11:00:00|29396.73|29396.73|29371.99|29371.99|29397.33|29397.33|29364.92|29364.92|0
1643886300000|2022-02-03 11:05:00|29375.52|29375.52|29394.52|29394.52|29394.52|29394.52|29369.78|29369.78|0
1643886600000|2022-02-03 11:10:00|29387.45|29387.45|29370.41|29370.41|29388.08|29388.08|29370.41|29370.41|0
1643886900000|2022-02-03 11:15:00|29377.48|29377.48|29364.73|29364.73|29382.81|29382.81|29347.66|29347.66|0
1643887200000|2022-02-03 11:20:00|29361.2|29361.2|29347.08|29347.08|29362.42|29362.42|29343.55|29343.55|0
1643887500000|2022-02-03 11:25:00|29350.62|29350.62|29389.1|29389.1|29389.1|29389.1|29350.62|29350.62|0
1643887800000|2022-02-03 11:30:00|29388.5|29388.5|29373.95|29373.95|29388.5|29388.5|29373.95|29373.95|0
1643888100000|2022-02-03 11:35:00|29377.48|29377.48|29426.97|29426.97|29426.97|29426.97|29377.48|29377.48|0
1643888400000|2022-02-03 11:40:00|29430.5|29430.5|29419.9|29419.9|29442.91|29442.91|29419.9|29419.9|0
1643888700000|2022-02-03 11:45:00|29416.37|29416.37|29403.24|29403.24|29416.37|29416.37|29399.1|29399.1|0
1643889000000|2022-02-03 11:50:00|29399.7|29399.7|29427.98|29427.98|29442.12|29442.12|29399.7|29399.7|0
1643889300000|2022-02-03 11:55:00|29420.91|29420.91|29397.82|29397.82|29433.54|29433.54|29397.82|29397.82|0
1643889600000|2022-02-03 12:00:00|29401.36|29401.36|29263.63|29263.63|29414.73|29414.73|29238.89|29238.89|0
1643889900000|2022-02-03 12:05:00|29284.84|29284.84|29248.48|29248.48|29292.51|29292.51|29234.15|29234.15|0
1643890200000|2022-02-03 12:10:00|29249.08|29249.08|29235.35|29235.35|29249.08|29249.08|29220.2|29220.2|0
1643890500000|2022-02-03 12:15:00|29231.82|29231.82|29230.86|29230.86|29253.8|29253.8|29192.94|29192.94|0
1643890800000|2022-02-03 12:20:00|29237.93|29237.93|29189.76|29189.76|29237.93|29237.93|29154.41|29154.41|0
1643891100000|2022-02-03 12:25:00|29186.22|29186.22|29160.83|29160.83|29186.22|29186.22|29150.88|29150.88|0
1643891400000|2022-02-03 12:30:00|29164.36|29164.36|29188.7|29188.7|29189.11|29189.11|29153.76|29153.76|0
1643891700000|2022-02-03 12:35:00|29195.77|29195.77|29230.01|29230.01|29230.01|29230.01|29192.23|29192.23|0
1643892000000|2022-02-03 12:40:00|29230.61|29230.61|29247.88|29247.88|29247.88|29247.88|29212.94|29212.94|0
1643892300000|2022-02-03 12:45:00|29251.41|29251.41|29318.46|29318.46|29322|29322|29251.41|29251.41|0
1643892600000|2022-02-03 12:50:00|29329.07|29329.07|29369.56|29369.56|29372.5|29372.5|29325.53|29325.53|0
1643892900000|2022-02-03 12:55:00|29362.49|29362.49|29365.74|29365.74|29369.27|29369.27|29325.65|29325.65|0
1643893200000|2022-02-03 13:00:00|29369.27|29369.27|29383.22|29383.22|29386.75|29386.75|29369.27|29369.27|0
1643893500000|2022-02-03 13:05:00|29376.15|29376.15|29413.9|29413.9|29413.9|29413.9|29376.15|29376.15|0
1643893800000|2022-02-03 13:10:00|29406.83|29406.83|29407.43|29407.43|29418.45|29418.45|29400.77|29400.77|0
1643894100000|2022-02-03 13:15:00|29418.04|29418.04|29425.71|29425.71|29428.64|29428.64|29418.04|29418.04|0
1643894400000|2022-02-03 13:20:00|29425.11|29425.11|29435.11|29435.11|29435.11|29435.11|29413.3|29413.3|0
1643894700000|2022-02-03 13:25:00|29431.58|29431.58|29473.39|29473.39|29473.39|29473.39|29423.91|29423.91|0
1643895000000|2022-02-03 13:30:00|29469.86|29469.86|29493.33|29493.33|29517.84|29517.84|29463.99|29463.99|0
1643895300000|2022-02-03 13:35:00|29489.8|29489.8|29453.66|29453.66|29489.8|29489.8|29453.66|29453.66|0
1643895600000|2022-02-03 13:40:00|29464.26|29464.26|29411.78|29411.78|29471.33|29471.33|29411.78|29411.78|0
1643895900000|2022-02-03 13:45:00|29408.25|29408.25|29362.44|29362.44|29418.85|29418.85|29358.66|29358.66|0
1643896200000|2022-02-03 13:50:00|29363.04|29363.04|29384.73|29384.73|29404.86|29404.86|29359.39|29359.39|0
1643896500000|2022-02-03 13:55:00|29388.27|29388.27|29369.51|29369.51|29403.01|29403.01|29362.44|29362.44|0
1643896800000|2022-02-03 14:00:00|29376.58|29376.58|29368.69|29368.69|29386.94|29386.94|29339.79|29339.79|0
1643897100000|2022-02-03 14:05:00|29375.76|29375.76|29309.61|29309.61|29379.29|29379.29|29300.93|29300.93|0
1643897400000|2022-02-03 14:10:00|29302.54|29302.54|29283.66|29283.66|29309.61|29309.61|29273.66|29273.66|0
1643897700000|2022-02-03 14:15:00|29276.59|29276.59|29192.28|29192.28|29276.59|29276.59|29167.95|29167.95|0
1643898000000|2022-02-03 14:20:00|29195.82|29195.82|29127.17|29127.17|29200.77|29200.77|29123.63|29123.63|0
1643898300000|2022-02-03 14:25:00|29123.63|29123.63|29156.32|29156.32|29170.94|29170.94|29123.63|29123.63|0
1643898600000|2022-02-03 14:30:00|29166.92|29166.92|29121.11|29121.11|29230.55|29230.55|29121.11|29121.11|0
1643898900000|2022-02-03 14:35:00|29131.71|29131.71|29143.61|29143.61|29143.61|29143.61|29107.25|29107.25|0
1643899200000|2022-02-03 14:40:00|29140.08|29140.08|29054.16|29054.16|29147.63|29147.63|29054.16|29054.16|0
1643899500000|2022-02-03 14:45:00|29050.63|29050.63|29007.6|29007.6|29057.93|29057.93|29007.6|29007.6|0
1643899800000|2022-02-03 14:50:00|29004.07|29004.07|29061.13|29061.13|29085.16|29085.16|29004.07|29004.07|0
1643900100000|2022-02-03 14:55:00|29057.6|29057.6|29096.25|29096.25|29113.51|29113.51|29046.99|29046.99|0
1643900400000|2022-02-03 15:00:00|29096.85|29096.85|29142.61|29142.61|29142.61|29142.61|29096.25|29096.25|0
1643900700000|2022-02-03 15:05:00|29143.81|29143.81|29196.62|29196.62|29196.62|29196.62|29143.81|29143.81|0
1643901000000|2022-02-03 15:10:00|29197.23|29197.23|29236.93|29236.93|29240.47|29240.47|29175.41|29175.41|0
1643901300000|2022-02-03 15:15:00|29244|29244|29224.23|29224.23|29263.29|29263.29|29197.76|29197.76|0
1643901600000|2022-02-03 15:20:00|29227.77|29227.77|29241.74|29241.74|29252.95|29252.95|29224.23|29224.23|0
1643901900000|2022-02-03 15:25:00|29238.2|29238.2|29267.08|29267.08|29274.15|29274.15|29234.67|29234.67|0
1643902200000|2022-02-03 15:30:00|29267.69|29267.69|29222.36|29222.36|29274.56|29274.56|29218.01|29218.01|0
1643902500000|2022-02-03 15:35:00|29218.83|29218.83|29239.53|29239.53|29245.37|29245.37|29201.15|29201.15|0
1643902800000|2022-02-03 15:40:00|29236|29236|29215.61|29215.61|29244.3|29244.3|29215.61|29215.61|0
1643903100000|2022-02-03 15:45:00|29219.14|29219.14|29176.12|29176.12|29226.21|29226.21|29165.52|29165.52|0
1643903400000|2022-02-03 15:50:00|29183.19|29183.19|29161.74|29161.74|29183.19|29183.19|29154.67|29154.67|0
1643903700000|2022-02-03 15:55:00|29168.81|29168.81|29177.52|29177.52|29194.81|29194.81|29168.81|29168.81|0
1643904000000|2022-02-03 16:00:00|29173.98|29173.98|29139.54|29139.54|29181.05|29181.05|29139.54|29139.54|0
1643904300000|2022-02-03 16:05:00|29136.01|29136.01|29175.13|29175.13|29175.13|29175.13|29133.32|29133.32|0
1643904600000|2022-02-03 16:10:00|29167.46|29167.46|29174.02|29174.02|29174.51|29174.51|29160.39|29160.39|0
1643904900000|2022-02-03 16:15:00|29181.09|29181.09|29188.52|29188.52|29188.76|29188.76|29166.95|29166.95|0
1643905200000|2022-02-03 16:20:00|29188.76|29188.76|29151.85|29151.85|29190.14|29190.14|29144.78|29144.78|0
1643905500000|2022-02-03 16:25:00|29155.39|29155.39|29078.45|29078.45|29167.63|29167.63|29078.45|29078.45|0
1643962500000|2022-02-04 08:15:00|29382.67|29382.67|29402.91|29402.91|29413.35|29413.35|29368.28|29368.28|0
1643962800000|2022-02-04 08:20:00|29409.98|29409.98|29427.94|29427.94|29442.08|29442.08|29385.52|29385.52|0
1643963100000|2022-02-04 08:25:00|29427.7|29427.7|29301.05|29301.05|29427.7|29427.7|29301.05|29301.05|0
1643963400000|2022-02-04 08:30:00|29293.98|29293.98|29238.14|29238.14|29309.84|29309.84|29238.14|29238.14|0
1643963700000|2022-02-04 08:35:00|29220.46|29220.46|29188.17|29188.17|29220.46|29220.46|29164.62|29164.62|0
1643964000000|2022-02-04 08:40:00|29184.63|29184.63|29185.52|29185.52|29185.52|29185.52|29129.25|29129.25|0
1643964300000|2022-02-04 08:45:00|29189.06|29189.06|29119.68|29119.68|29189.06|29189.06|29112.37|29112.37|0
1643964600000|2022-02-04 08:50:00|29126.75|29126.75|29133.75|29133.75|29153.01|29153.01|29109.99|29109.99|0
1643964900000|2022-02-04 08:55:00|29144.36|29144.36|29160.46|29160.46|29182.11|29182.11|29144.36|29144.36|0
1643965200000|2022-02-04 09:00:00|29167.53|29167.53|29156.21|29156.21|29176.82|29176.82|29141.47|29141.47|0
1643965500000|2022-02-04 09:05:00|29155.97|29155.97|29129.37|29129.37|29182.4|29182.4|29129.37|29129.37|0
1643965800000|2022-02-04 09:10:00|29128.17|29128.17|29138.78|29138.78|29145.85|29145.85|29124.64|29124.64|0
1643966100000|2022-02-04 09:15:00|29139.98|29139.98|29112.83|29112.83|29144.11|29144.11|29098.09|29098.09|0
1643966400000|2022-02-04 09:20:00|29113.24|29113.24|29121.8|29121.8|29121.8|29121.8|29098.86|29098.86|0
1643966700000|2022-02-04 09:25:00|29125.34|29125.34|29147.15|29147.15|29165.83|29165.83|29125.34|29125.34|0
1643967000000|2022-02-04 09:30:00|29146.55|29146.55|29144.76|29144.76|29148.3|29148.3|29129.42|29129.42|0
1643967300000|2022-02-04 09:35:00|29145.36|29145.36|29166.98|29166.98|29173.45|29173.45|29145.17|29145.17|0
1643967600000|2022-02-04 09:40:00|29156.38|29156.38|29140.22|29140.22|29156.38|29156.38|29140.22|29140.22|0
1643967900000|2022-02-04 09:45:00|29136.68|29136.68|29134.37|29134.37|29141.44|29141.44|29122.95|29122.95|0
1643968200000|2022-02-04 09:50:00|29141.44|29141.44|29110.13|29110.13|29141.44|29141.44|29106.6|29106.6|0
1643968500000|2022-02-04 09:55:00|29110.95|29110.95|29111.55|29111.55|29111.55|29111.55|29075|29075|0
1643968800000|2022-02-04 10:00:00|29108.02|29108.02|29089.14|29089.14|29108.02|29108.02|29078.54|29078.54|0
1643969100000|2022-02-04 10:05:00|29092.68|29092.68|29103.04|29103.04|29103.64|29103.64|29077.94|29077.94|0
1643969400000|2022-02-04 10:10:00|29099.51|29099.51|29095.37|29095.37|29107.18|29107.18|29080.03|29080.03|0
1643969700000|2022-02-04 10:15:00|29088.3|29088.3|29083.15|29083.15|29098.9|29098.9|29080.03|29080.03|0
1643970000000|2022-02-04 10:20:00|29079.62|29079.62|29077.46|29077.46|29080.99|29080.99|29066.85|29066.85|0
1643970300000|2022-02-04 10:25:00|29078.28|29078.28|29111.29|29111.29|29118.96|29118.96|29078.28|29078.28|0
1643970600000|2022-02-04 10:30:00|29107.76|29107.76|29100.11|29100.11|29107.76|29107.76|29080.99|29080.99|0
1643970900000|2022-02-04 10:35:00|29103.65|29103.65|29089.99|29089.99|29110.47|29110.47|29085.13|29085.13|0
1643971200000|2022-02-04 10:40:00|29093.52|29093.52|29073.82|29073.82|29093.52|29093.52|29066.15|29066.15|0
1643971500000|2022-02-04 10:45:00|29070.29|29070.29|29069.88|29069.88|29092.7|29092.7|29069.06|29069.06|0
1643971800000|2022-02-04 10:50:00|29076.95|29076.95|29088.18|29088.18|29104.73|29104.73|29076.95|29076.95|0
1643972100000|2022-02-04 10:55:00|29092.32|29092.32|29082.22|29082.22|29095.85|29095.85|29054.71|29054.71|0
1643972400000|2022-02-04 11:00:00|29078.68|29078.68|29067.48|29067.48|29078.68|29078.68|29055.67|29055.67|0
1643972700000|2022-02-04 11:05:00|29060.41|29060.41|29038|29038|29073.03|29073.03|29038|29038|0
1643973000000|2022-02-04 11:10:00|29041.53|29041.53|29025.15|29025.15|29041.53|29041.53|29021.02|29021.02|0
1643973300000|2022-02-04 11:15:00|29021.62|29021.62|29003.34|29003.34|29022.22|29022.22|28999.4|28999.4|0
1643973600000|2022-02-04 11:20:00|28999.81|28999.81|29002.93|29002.93|29006.47|29006.47|28988.19|28988.19|0
1643973900000|2022-02-04 11:25:00|29006.47|29006.47|29043.55|29043.55|29052.35|29052.35|29006.47|29006.47|0
1643974200000|2022-02-04 11:30:00|29050.62|29050.62|29037.56|29037.56|29066.44|29066.44|29034.02|29034.02|0
1643974500000|2022-02-04 11:35:00|29036.96|29036.96|29056.56|29056.56|29056.56|29056.56|29029.65|29029.65|0
1643974800000|2022-02-04 11:40:00|29053.02|29053.02|29045.11|29045.11|29053.02|29053.02|29041.58|29041.58|0
1643975100000|2022-02-04 11:45:00|29045.52|29045.52|29045.28|29045.28|29071.75|29071.75|29045.28|29045.28|0
1643975400000|2022-02-04 11:50:00|29044.67|29044.67|28989.68|28989.68|29044.67|29044.67|28986.15|28986.15|0
1643975700000|2022-02-04 11:55:00|28990.28|28990.28|28985.74|28985.74|29015.03|29015.03|28985.33|28985.33|0
1643976000000|2022-02-04 12:00:00|28985.49|28985.49|29047.11|29047.11|29053.57|29053.57|28985.33|28985.33|0
1643976300000|2022-02-04 12:05:00|29047.52|29047.52|29108.81|29108.81|29108.81|29108.81|29047.52|29047.52|0
1643976600000|2022-02-04 12:10:00|29109.41|29109.41|29100.66|29100.66|29109.41|29109.41|29093.35|29093.35|0
1643976900000|2022-02-04 12:15:00|29097.13|29097.13|29112.47|29112.47|29122.47|29122.47|29097.13|29097.13|0
1643977200000|2022-02-04 12:20:00|29111.98|29111.98|29116.7|29116.7|29126.48|29126.48|29101.38|29101.38|0
1643977500000|2022-02-04 12:25:00|29123.77|29123.77|29124.56|29124.56|29126.7|29126.7|29116.7|29116.7|0
1643977800000|2022-02-04 12:30:00|29117.49|29117.49|29100.32|29100.32|29118.81|29118.81|29100.32|29100.32|0
1643978100000|2022-02-04 12:35:00|29107.39|29107.39|29100.32|29100.32|29118.4|29118.4|29100.32|29100.32|0
1643978400000|2022-02-04 12:40:00|29096.78|29096.78|29094.45|29094.45|29108.59|29108.59|29094.45|29094.45|0
1643978700000|2022-02-04 12:45:00|29101.52|29101.52|29111.69|29111.69|29118.76|29118.76|29101.52|29101.52|0
1643979000000|2022-02-04 12:50:00|29108.16|29108.16|29113.92|29113.92|29117.46|29117.46|29106.85|29106.85|0
1643979300000|2022-02-04 12:55:00|29117.46|29117.46|29138.67|29138.67|29139.27|29139.27|29117.46|29117.46|0
1643979600000|2022-02-04 13:00:00|29138.07|29138.07|29124.65|29124.65|29143.94|29143.94|29124.65|29124.65|0
1643979900000|2022-02-04 13:05:00|29128.19|29128.19|29132.32|29132.32|29139.39|29139.39|29124.65|29124.65|0
1643980200000|2022-02-04 13:10:00|29128.79|29128.79|29142.73|29142.73|29142.73|29142.73|29128.59|29128.59|0
1643980500000|2022-02-04 13:15:00|29146.27|29146.27|29134.46|29134.46|29149.8|29149.8|29134.46|29134.46|0
1643980800000|2022-02-04 13:20:00|29135.06|29135.06|29124.46|29124.46|29135.06|29135.06|29109.31|29109.31|0
1643981100000|2022-02-04 13:25:00|29127.99|29127.99|29142.73|29142.73|29142.73|29142.73|29120.92|29120.92|0
1643981400000|2022-02-04 13:30:00|29135.66|29135.66|29041.09|29041.09|29136.15|29136.15|29041.09|29041.09|0
1643981700000|2022-02-04 13:35:00|29041.5|29041.5|29061.31|29061.31|29061.31|29061.31|29034.35|29034.35|0
1643982000000|2022-02-04 13:40:00|29061.79|29061.79|29064.08|29064.08|29098.59|29098.59|29057.01|29057.01|0
1643982300000|2022-02-04 13:45:00|29071.15|29071.15|29077.01|29077.01|29088.82|29088.82|29069.95|29069.95|0
1643982600000|2022-02-04 13:50:00|29066.41|29066.41|29054.21|29054.21|29076.77|29076.77|29043.6|29043.6|0
1643982900000|2022-02-04 13:55:00|29054.62|29054.62|28983.44|28983.44|29062.1|29062.1|28979.5|28979.5|0
1643983200000|2022-02-04 14:00:00|28976.37|28976.37|28979.42|28979.42|28986.98|28986.98|28955.15|28955.15|0
1643983500000|2022-02-04 14:05:00|28982.95|28982.95|29019.45|29019.45|29019.45|29019.45|28968.57|28968.57|0
1643983800000|2022-02-04 14:10:00|29020.05|29020.05|29041.45|29041.45|29041.45|29041.45|29020.05|29020.05|0
1643984100000|2022-02-04 14:15:00|29042.65|29042.65|29069.08|29069.08|29088.83|29088.83|29042.65|29042.65|0
1643984400000|2022-02-04 14:20:00|29076.15|29076.15|29063.22|29063.22|29079.69|29079.69|29063.22|29063.22|0
1643984700000|2022-02-04 14:25:00|29066.75|29066.75|29092.34|29092.34|29104.96|29104.96|29066.75|29066.75|0
1643985000000|2022-02-04 14:30:00|29088.8|29088.8|29074.3|29074.3|29092.34|29092.34|29059.92|29059.92|0
1643985300000|2022-02-04 14:35:00|29070.76|29070.76|29051.83|29051.83|29080.52|29080.52|29048.39|29048.39|0
1643985600000|2022-02-04 14:40:00|29058.9|29058.9|29100.41|29100.41|29103.34|29103.34|29058.9|29058.9|0
1643985900000|2022-02-04 14:45:00|29107.48|29107.48|29094.71|29094.71|29119.91|29119.91|29094.11|29094.11|0
1643986200000|2022-02-04 14:50:00|29094.11|29094.11|29064.51|29064.51|29094.11|29094.11|29060.73|29060.73|0
1643986500000|2022-02-04 14:55:00|29053.91|29053.91|29051.26|29051.26|29057.44|29057.44|29031.73|29031.73|0
1643986800000|2022-02-04 15:00:00|29051.5|29051.5|29040.61|29040.61|29065.64|29065.64|29025.26|29025.26|0
1643987100000|2022-02-04 15:05:00|29044.14|29044.14|29007.37|29007.37|29052.44|29052.44|29007.37|29007.37|0
1643987400000|2022-02-04 15:10:00|28993.23|28993.23|28996.47|28996.47|29006.79|29006.79|28964.03|28964.03|0
1643987700000|2022-02-04 15:15:00|29003.54|29003.54|29039.48|29039.48|29065.8|29065.8|29003.54|29003.54|0
1643988000000|2022-02-04 15:20:00|29040.3|29040.3|28997.59|28997.59|29043.04|29043.04|28989.8|28989.8|0
1643988300000|2022-02-04 15:25:00|28990.53|28990.53|28881.7|28881.7|28990.53|28990.53|28881.7|28881.7|0
1643988600000|2022-02-04 15:30:00|28881.22|28881.22|28893.51|28893.51|28904.11|28904.11|28872.54|28872.54|0
1643988900000|2022-02-04 15:35:00|28893.92|28893.92|28871.19|28871.19|28900.99|28900.99|28854.81|28854.81|0
1643989200000|2022-02-04 15:40:00|28867.66|28867.66|28872.21|28872.21|28884.3|28884.3|28864.55|28864.55|0
1643989500000|2022-02-04 15:45:00|28871.39|28871.39|28867.06|28867.06|28874.95|28874.95|28856.05|28856.05|0
1643989800000|2022-02-04 15:50:00|28874.13|28874.13|28892.31|28892.31|28909.39|28909.39|28870.6|28870.6|0
1643990100000|2022-02-04 15:55:00|28892.55|28892.55|28880.19|28880.19|28898.18|28898.18|28879.78|28879.78|0
1643990400000|2022-02-04 16:00:00|28873.12|28873.12|28898.27|28898.27|28898.27|28898.27|28854.24|28854.24|0
1643990700000|2022-02-04 16:05:00|28894.74|28894.74|28870.6|28870.6|28894.74|28894.74|28869.15|28869.15|0
1643991000000|2022-02-04 16:10:00|28869.78|28869.78|28870.26|28870.26|28884.73|28884.73|28844.79|28844.79|0
1643991300000|2022-02-04 16:15:00|28869.65|28869.65|28922.1|28922.1|28926.24|28926.24|28866.31|28866.31|0
1643991600000|2022-02-04 16:20:00|28918.57|28918.57|28928.26|28928.26|28931.79|28931.79|28910.65|28910.65|0
1643991900000|2022-02-04 16:25:00|28927.06|28927.06|28914.07|28914.07|28952.59|28952.59|28900.29|28900.29|0
1644221700000|2022-02-07 08:15:00|29120|29120|29118.5|29118.5|29132.42|29132.42|29073.46|29073.46|0
1644222000000|2022-02-07 08:20:00|29118.26|29118.26|29035.99|29035.99|29118.26|29118.26|29032.45|29032.45|0
1644222300000|2022-02-07 08:25:00|29035.75|29035.75|28996.43|28996.43|29052.82|29052.82|28996.43|28996.43|0
1644222600000|2022-02-07 08:30:00|28995.95|28995.95|28996.73|28996.73|28998.76|28998.76|28979.06|28979.06|0
1644222900000|2022-02-07 08:35:00|28993.2|28993.2|29051.49|29051.49|29065.63|29065.63|28993.2|28993.2|0
1644223200000|2022-02-07 08:40:00|29040.89|29040.89|29078.04|29078.04|29102.78|29102.78|29040.89|29040.89|0
1644223500000|2022-02-07 08:45:00|29081.57|29081.57|29132.29|29132.29|29135.01|29135.01|29081.57|29081.57|0
1644223800000|2022-02-07 08:50:00|29128.76|29128.76|29139.56|29139.56|29154.3|29154.3|29128.76|29128.76|0
1644224100000|2022-02-07 08:55:00|29143.09|29143.09|29145.81|29145.81|29152.88|29152.88|29117.53|29117.53|0
1644224400000|2022-02-07 09:00:00|29145.21|29145.21|29114.19|29114.19|29157.62|29157.62|29107.12|29107.12|0
1644224700000|2022-02-07 09:05:00|29107.12|29107.12|29074.55|29074.55|29118.92|29118.92|29074.55|29074.55|0
1644225000000|2022-02-07 09:10:00|29075.37|29075.37|29107.31|29107.31|29107.31|29107.31|29074.96|29074.96|0
1644225300000|2022-02-07 09:15:00|29117.91|29117.91|29122.82|29122.82|29125.99|29125.99|29115.39|29115.39|0
1644225600000|2022-02-07 09:20:00|29121.62|29121.62|29098.29|29098.29|29133.69|29133.69|29098.29|29098.29|0
1644225900000|2022-02-07 09:25:00|29098.89|29098.89|29105.96|29105.96|29109.49|29109.49|29080.01|29080.01|0
1644226200000|2022-02-07 09:30:00|29113.03|29113.03|29133.04|29133.04|29133.04|29133.04|29111.83|29111.83|0
1644226500000|2022-02-07 09:35:00|29129.5|29129.5|29154.24|29154.24|29157.78|29157.78|29114.76|29114.76|0
1644226800000|2022-02-07 09:40:00|29153.52|29153.52|29141.22|29141.22|29171.19|29171.19|29141.22|29141.22|0
1644227100000|2022-02-07 09:45:00|29141.95|29141.95|29102.84|29102.84|29143.74|29143.74|29102.84|29102.84|0
1644227400000|2022-02-07 09:50:00|29092.23|29092.23|29087.23|29087.23|29099.3|29099.3|29072.03|29072.03|0
1644227700000|2022-02-07 09:55:00|29086.99|29086.99|29062.85|29062.85|29097.95|29097.95|29055.78|29055.78|0
1644228000000|2022-02-07 10:00:00|29066.38|29066.38|29097.17|29097.17|29108.01|29108.01|29066.38|29066.38|0
1644228300000|2022-02-07 10:05:00|29090.1|29090.1|29092.62|29092.62|29095.55|29095.55|29077.88|29077.88|0
1644228600000|2022-02-07 10:10:00|29085.55|29085.55|29118.21|29118.21|29121.74|29121.74|29085.55|29085.55|0
1644228900000|2022-02-07 10:15:00|29125.28|29125.28|29121.74|29121.74|29128.81|29128.81|29111.14|29111.14|0
1644229200000|2022-02-07 10:20:00|29118.21|29118.21|29104.79|29104.79|29118.21|29118.21|29093.46|29093.46|0
1644229500000|2022-02-07 10:25:00|29104.38|29104.38|29136.06|29136.06|29136.06|29136.06|29100.03|29100.03|0
1644229800000|2022-02-07 10:30:00|29135.58|29135.58|29134.44|29134.44|29146.3|29146.3|29134.44|29134.44|0
1644230100000|2022-02-07 10:35:00|29134.2|29134.2|29135.04|29135.04|29141.87|29141.87|29127.73|29127.73|0
1644230400000|2022-02-07 10:40:00|29135.45|29135.45|29158.7|29158.7|29158.7|29158.7|29126.17|29126.17|0
1644230700000|2022-02-07 10:45:00|29151.63|29151.63|29180.7|29180.7|29182.12|29182.12|29151.63|29151.63|0
1644231000000|2022-02-07 10:50:00|29177.17|29177.17|29212.31|29212.31|29222.5|29222.5|29177.17|29177.17|0
1644231300000|2022-02-07 10:55:00|29208.77|29208.77|29225.44|29225.44|29232.51|29232.51|29189.68|29189.68|0
1644231600000|2022-02-07 11:00:00|29236.04|29236.04|29211.37|29211.37|29258.58|29258.58|29211.37|29211.37|0
1644231900000|2022-02-07 11:05:00|29210.77|29210.77|29180.88|29180.88|29217.84|29217.84|29167.75|29167.75|0
1644232200000|2022-02-07 11:10:00|29173.81|29173.81|29197.28|29197.28|29211.42|29211.42|29169.87|29169.87|0
1644232500000|2022-02-07 11:15:00|29193.75|29193.75|29171.63|29171.63|29198.48|29198.48|29170.42|29170.42|0
1644232800000|2022-02-07 11:20:00|29182.23|29182.23|29186.01|29186.01|29196.61|29196.61|29178.09|29178.09|0
1644233100000|2022-02-07 11:25:00|29185.41|29185.41|29178.36|29178.36|29189.59|29189.59|29174.83|29174.83|0
1644233400000|2022-02-07 11:30:00|29181.9|29181.9|29179.18|29179.18|29181.9|29181.9|29168.58|29168.58|0
1644233700000|2022-02-07 11:35:00|29182.71|29182.71|29150.42|29150.42|29186.25|29186.25|29150.42|29150.42|0
1644234000000|2022-02-07 11:40:00|29149.82|29149.82|29108.29|29108.29|29149.82|29149.82|29108.29|29108.29|0
1644234300000|2022-02-07 11:45:00|29108.89|29108.89|29097.92|29097.92|29116.2|29116.2|29097.92|29097.92|0
1644234600000|2022-02-07 11:50:00|29094.39|29094.39|29067.43|29067.43|29094.39|29094.39|29060.77|29060.77|0
1644234900000|2022-02-07 11:55:00|29070.97|29070.97|29078.45|29078.45|29092.59|29092.59|29070.97|29070.97|0
1644235200000|2022-02-07 12:00:00|29085.52|29085.52|29111.22|29111.22|29114.76|29114.76|29085.52|29085.52|0
1644235500000|2022-02-07 12:05:00|29111.82|29111.82|29122.84|29122.84|29134.04|29134.04|29111.82|29111.82|0
1644235800000|2022-02-07 12:10:00|29122.24|29122.24|29130.63|29130.63|29141.24|29141.24|29122.24|29122.24|0
1644236100000|2022-02-07 12:15:00|29127.1|29127.1|29132.48|29132.48|29144.29|29144.29|29127.1|29127.1|0
1644236400000|2022-02-07 12:20:00|29131.88|29131.88|29120.02|29120.02|29138.95|29138.95|29120.02|29120.02|0
1644236700000|2022-02-07 12:25:00|29112.95|29112.95|29090.13|29090.13|29120.02|29120.02|29089.29|29089.29|0
1644237000000|2022-02-07 12:30:00|29097.2|29097.2|29087.12|29087.12|29101.34|29101.34|29076.52|29076.52|0
1644237300000|2022-02-07 12:35:00|29087.37|29087.37|29078.25|29078.25|29090.66|29090.66|29068.25|29068.25|0
1644237600000|2022-02-07 12:40:00|29078.49|29078.49|29092.39|29092.39|29092.39|29092.39|29074.72|29074.72|0
1644237900000|2022-02-07 12:45:00|29088.86|29088.86|29111.89|29111.89|29111.89|29111.89|29074.72|29074.72|0
1644238200000|2022-02-07 12:50:00|29111.48|29111.48|29103.21|29103.21|29115.01|29115.01|29103.21|29103.21|0
1644238500000|2022-02-07 12:55:00|29099.67|29099.67|29099.67|29099.67|29106.74|29106.74|29096.14|29096.14|0
1644238800000|2022-02-07 13:00:00|29096.14|29096.14|29112.61|29112.61|29116.14|29116.14|29085.53|29085.53|0
1644239100000|2022-02-07 13:05:00|29109.07|29109.07|29136.4|29136.4|29151.33|29151.33|29104.94|29104.94|0
1644239400000|2022-02-07 13:10:00|29139.93|29139.93|29143.47|29143.47|29154.07|29154.07|29139.93|29139.93|0
1644239700000|2022-02-07 13:15:00|29139.93|29139.93|29118.72|29118.72|29143.47|29143.47|29118.72|29118.72|0
1644240000000|2022-02-07 13:20:00|29122.26|29122.26|29108.48|29108.48|29134.06|29134.06|29108.48|29108.48|0
1644240300000|2022-02-07 13:25:00|29115.55|29115.55|29105.13|29105.13|29115.74|29115.74|29105.13|29105.13|0
1644240600000|2022-02-07 13:30:00|29108.67|29108.67|29145.82|29145.82|29148.75|29148.75|29108.67|29108.67|0
1644240900000|2022-02-07 13:35:00|29142.28|29142.28|29161.69|29161.69|29161.69|29161.69|29142.28|29142.28|0
1644241200000|2022-02-07 13:40:00|29158.16|29158.16|29183.74|29183.74|29187.04|29187.04|29158.16|29158.16|0
1644241500000|2022-02-07 13:45:00|29187.28|29187.28|29184.2|29184.2|29194.8|29194.8|29169.36|29169.36|0
1644241800000|2022-02-07 13:50:00|29183.38|29183.38|29170.39|29170.39|29185.27|29185.27|29169.79|29169.79|0
1644242100000|2022-02-07 13:55:00|29181|29181|29220.48|29220.48|29220.48|29220.48|29173.93|29173.93|0
1644242400000|2022-02-07 14:00:00|29227.55|29227.55|29297.87|29297.87|29301.4|29301.4|29224.02|29224.02|0
1644242700000|2022-02-07 14:05:00|29304.94|29304.94|29297.87|29297.87|29315.54|29315.54|29287.26|29287.26|0
1644243000000|2022-02-07 14:10:00|29294.33|29294.33|29283.08|29283.08|29294.33|29294.33|29272.88|29272.88|0
1644243300000|2022-02-07 14:15:00|29279.54|29279.54|29273.67|29273.67|29284.28|29284.28|29263.07|29263.07|0
1644243600000|2022-02-07 14:20:00|29277.21|29277.21|29301.95|29301.95|29301.95|29301.95|29272.47|29272.47|0
1644243900000|2022-02-07 14:25:00|29302.77|29302.77|29419.35|29419.35|29426.42|29426.42|29301.57|29301.57|0
1644244200000|2022-02-07 14:30:00|29425.82|29425.82|29369.91|29369.91|29426.23|29426.23|29369.67|29369.67|0
1644244500000|2022-02-07 14:35:00|29369.5|29369.5|29349.95|29349.95|29378.23|29378.23|29341.46|29341.46|0
1644244800000|2022-02-07 14:40:00|29342.88|29342.88|29323.77|29323.77|29352.65|29352.65|29320.59|29320.59|0
1644245100000|2022-02-07 14:45:00|29327.3|29327.3|29346.83|29346.83|29362.65|29362.65|29327.3|29327.3|0
1644245400000|2022-02-07 14:50:00|29347.43|29347.43|29385.9|29385.9|29390.64|29390.64|29344.49|29344.49|0
1644245700000|2022-02-07 14:55:00|29378.83|29378.83|29360.08|29360.08|29385.9|29385.9|29345.94|29345.94|0
1644246000000|2022-02-07 15:00:00|29363.61|29363.61|29381.41|29381.41|29382.01|29382.01|29337.25|29337.25|0
1644246300000|2022-02-07 15:05:00|29384.94|29384.94|29381.41|29381.41|29403.82|29403.82|29374.34|29374.34|0
1644246600000|2022-02-07 15:10:00|29381.82|29381.82|29394.12|29394.12|29405.96|29405.96|29381.82|29381.82|0
1644246900000|2022-02-07 15:15:00|29397.66|29397.66|29398.02|29398.02|29404.49|29404.49|29379.14|29379.14|0
1644247200000|2022-02-07 15:20:00|29401.55|29401.55|29397.73|29397.73|29406.53|29406.53|29384|29384|0
1644247500000|2022-02-07 15:25:00|29397.97|29397.97|29401.1|29401.1|29408.94|29408.94|29397.97|29397.97|0
1644247800000|2022-02-07 15:30:00|29401.7|29401.7|29413.97|29413.97|29417.92|29417.92|29391.1|29391.1|0
1644248100000|2022-02-07 15:35:00|29410.44|29410.44|29427.1|29427.1|29427.1|29427.1|29408.2|29408.2|0
1644248400000|2022-02-07 15:40:00|29427.7|29427.7|29391.32|29391.32|29428.11|29428.11|29373.65|29373.65|0
1644248700000|2022-02-07 15:45:00|29384.25|29384.25|29329.01|29329.01|29384.25|29384.25|29307.56|29307.56|0
1644249000000|2022-02-07 15:50:00|29321.94|29321.94|29323.99|29323.99|29333.39|29333.39|29307.81|29307.81|0
1644249300000|2022-02-07 15:55:00|29323.39|29323.39|29319.83|29319.83|29340.46|29340.46|29319.83|29319.83|0
1644249600000|2022-02-07 16:00:00|29316.3|29316.3|29261.01|29261.01|29318.99|29318.99|29257.48|29257.48|0
1644249900000|2022-02-07 16:05:00|29264.55|29264.55|29247.19|29247.19|29271.62|29271.62|29247.19|29247.19|0
1644250200000|2022-02-07 16:10:00|29246.59|29246.59|29233.67|29233.67|29256.18|29256.18|29223.72|29223.72|0
1644250500000|2022-02-07 16:15:00|29234.27|29234.27|29254.88|29254.88|29254.88|29254.88|29234.27|29234.27|0
1644250800000|2022-02-07 16:20:00|29255.48|29255.48|29223.23|29223.23|29256.78|29256.78|29215.8|29215.8|0
1644251100000|2022-02-07 16:25:00|29223.72|29223.72|29186.38|29186.38|29230.84|29230.84|29186.38|29186.38|0
1644308100000|2022-02-08 08:15:00|29257.18|29257.18|29250.91|29250.91|29257.18|29257.18|29214.36|29214.36|0
1644308400000|2022-02-08 08:20:00|29261.51|29261.51|29278.52|29278.52|29307.98|29307.98|29254.44|29254.44|0
1644308700000|2022-02-08 08:25:00|29271.45|29271.45|29289.15|29289.15|29289.15|29289.15|29256.73|29256.73|0
1644309000000|2022-02-08 08:30:00|29285.61|29285.61|29319.75|29319.75|29326.82|29326.82|29285.61|29285.61|0
1644309300000|2022-02-08 08:35:00|29305.61|29305.61|29294.26|29294.26|29331|29331|29294.26|29294.26|0
1644309600000|2022-02-08 08:40:00|29294.86|29294.86|29204.13|29204.13|29299.7|29299.7|29204.13|29204.13|0
1644309900000|2022-02-08 08:45:00|29202.93|29202.93|29181.65|29181.65|29202.93|29202.93|29178.12|29178.12|0
1644310200000|2022-02-08 08:50:00|29180.45|29180.45|29159.24|29159.24|29182.18|29182.18|29159.24|29159.24|0
1644310500000|2022-02-08 08:55:00|29166.31|29166.31|29190.61|29190.61|29214.06|29214.06|29166.31|29166.31|0
1644310800000|2022-02-08 09:00:00|29187.08|29187.08|29157.95|29157.95|29202.46|29202.46|29132.36|29132.36|0
1644311100000|2022-02-08 09:05:00|29157.35|29157.35|29131.33|29131.33|29160.88|29160.88|29114.26|29114.26|0
1644311400000|2022-02-08 09:10:00|29127.79|29127.79|29091.24|29091.24|29135.47|29135.47|29084.17|29084.17|0
1644311700000|2022-02-08 09:15:00|29094.78|29094.78|29086.98|29086.98|29105.26|29105.26|29069.31|29069.31|0
1644312000000|2022-02-08 09:20:00|29079.91|29079.91|29032.54|29032.54|29079.91|29079.91|29032.13|29032.13|0
1644312300000|2022-02-08 09:25:00|29033.14|29033.14|29018.45|29018.45|29054.35|29054.35|29016.12|29016.12|0
1644312600000|2022-02-08 09:30:00|29021.99|29021.99|28993.71|28993.71|29026.72|29026.72|28979.57|28979.57|0
1644312900000|2022-02-08 09:35:00|28997.24|28997.24|28953.98|28953.98|28997.24|28997.24|28946.91|28946.91|0
1644313200000|2022-02-08 09:40:00|28950.44|28950.44|28934.74|28934.74|28950.44|28950.44|28917.06|28917.06|0
1644313500000|2022-02-08 09:45:00|28935.34|28935.34|28979.32|28979.32|28997.47|28997.47|28931.8|28931.8|0
1644313800000|2022-02-08 09:50:00|28968.71|28968.71|28940.69|28940.69|28986.14|28986.14|28930.09|28930.09|0
1644314100000|2022-02-08 09:55:00|28933.62|28933.62|28920.44|28920.44|28933.62|28933.62|28903.9|28903.9|0
1644314400000|2022-02-08 10:00:00|28921.04|28921.04|28899.33|28899.33|28921.04|28921.04|28880.36|28880.36|0
1644314700000|2022-02-08 10:05:00|28902.86|28902.86|28914.91|28914.91|28942.95|28942.95|28902.86|28902.86|0
1644315000000|2022-02-08 10:10:00|28911.38|28911.38|28904.31|28904.31|28914.91|28914.91|28883.1|28883.1|0
1644315300000|2022-02-08 10:15:00|28897.24|28897.24|28901.2|28901.2|28907.84|28907.84|28851.71|28851.71|0
1644315600000|2022-02-08 10:20:00|28904.73|28904.73|28944.63|28944.63|28944.63|28944.63|28904.73|28904.73|0
1644315900000|2022-02-08 10:25:00|28948.16|28948.16|28949.08|28949.08|28963.87|28963.87|28933.74|28933.74|0
1644316200000|2022-02-08 10:30:00|28945.55|28945.55|28939.56|28939.56|28952.62|28952.62|28929.56|28929.56|0
1644316500000|2022-02-08 10:35:00|28938.74|28938.74|28921.67|28921.67|28938.74|28938.74|28902.19|28902.19|0
1644316800000|2022-02-08 10:40:00|28922.27|28922.27|28979.1|28979.1|28993.24|28993.24|28920.15|28920.15|0
1644317100000|2022-02-08 10:45:00|28979.51|28979.51|28974.58|28974.58|28983.46|28983.46|28967.51|28967.51|0
1644317400000|2022-02-08 10:50:00|28975.18|28975.18|28945.96|28945.96|28975.18|28975.18|28932.84|28932.84|0
1644317700000|2022-02-08 10:55:00|28942.43|28942.43|28873.65|28873.65|28942.43|28942.43|28873.65|28873.65|0
1644318000000|2022-02-08 11:00:00|28872.83|28872.83|28850.71|28850.71|28880.31|28880.31|28850.71|28850.71|0
1644318300000|2022-02-08 11:05:00|28851.31|28851.31|28837.77|28837.77|28851.31|28851.31|28823.03|28823.03|0
1644318600000|2022-02-08 11:10:00|28836.57|28836.57|28846.57|28846.57|28872.52|28872.52|28836.57|28836.57|0
1644318900000|2022-02-08 11:15:00|28847.17|28847.17|28814.76|28814.76|28851.31|28851.31|28814.76|28814.76|0
1644319200000|2022-02-08 11:20:00|28807.69|28807.69|28807.04|28807.04|28830.1|28830.1|28803.09|28803.09|0
1644319500000|2022-02-08 11:25:00|28814.11|28814.11|28818.73|28818.73|28818.73|28818.73|28803.5|28803.5|0
1644319800000|2022-02-08 11:30:00|28822.26|28822.26|28838.86|28838.86|28850.06|28850.06|28822.26|28822.26|0
1644320100000|2022-02-08 11:35:00|28835.32|28835.32|28812.31|28812.31|28835.32|28835.32|28801.7|28801.7|0
1644320400000|2022-02-08 11:40:00|28812.91|28812.91|28830.39|28830.39|28839.07|28839.07|28812.31|28812.31|0
1644320700000|2022-02-08 11:45:00|28830.99|28830.99|28831.76|28831.76|28835.3|28835.3|28815.6|28815.6|0
1644321000000|2022-02-08 11:50:00|28835.3|28835.3|28846.5|28846.5|28847.1|28847.1|28831.76|28831.76|0
1644321300000|2022-02-08 11:55:00|28842.97|28842.97|28867.71|28867.71|28867.71|28867.71|28827.63|28827.63|0
1644321600000|2022-02-08 12:00:00|28864.18|28864.18|28877.12|28877.12|28877.96|28877.96|28864.18|28864.18|0
1644321900000|2022-02-08 12:05:00|28880.65|28880.65|28870.16|28870.16|28887.43|28887.43|28869.75|28869.75|0
1644322200000|2022-02-08 12:10:00|28869.75|28869.75|28888.85|28888.85|28892.38|28892.38|28867.04|28867.04|0
1644322500000|2022-02-08 12:15:00|28895.92|28895.92|28887.93|28887.93|28895.92|28895.92|28877.64|28877.64|0
1644322800000|2022-02-08 12:20:00|28888.53|28888.53|28896.01|28896.01|28896.01|28896.01|28881.87|28881.87|0
1644323100000|2022-02-08 12:25:00|28899.55|28899.55|28938.79|28938.79|28938.79|28938.79|28899.55|28899.55|0
1644323400000|2022-02-08 12:30:00|28939.39|28939.39|28943.93|28943.93|28961.01|28961.01|28939.39|28939.39|0
1644323700000|2022-02-08 12:35:00|28947.47|28947.47|28962.81|28962.81|28962.81|28962.81|28936.86|28936.86|0
1644324000000|2022-02-08 12:40:00|28959.28|28959.28|28951.66|28951.66|28973.42|28973.42|28943.33|28943.33|0
1644324300000|2022-02-08 12:45:00|28948.12|28948.12|28969.52|28969.52|28969.52|28969.52|28948.12|28948.12|0
1644324600000|2022-02-08 12:50:00|28969.93|28969.93|28990.54|28990.54|28994.68|28994.68|28969.93|28969.93|0
1644324900000|2022-02-08 12:55:00|28991.14|28991.14|28991.14|28991.14|28991.14|28991.14|28991.14|28991.14|0
1644325200000|2022-02-08 13:00:00|28994.68|28994.68|29027.63|29027.63|29035.3|29035.3|28994.68|28994.68|0
1644325500000|2022-02-08 13:05:00|29028.23|29028.23|29042.78|29042.78|29060.45|29060.45|29028.23|29028.23|0
1644325800000|2022-02-08 13:10:00|29039.24|29039.24|29063.99|29063.99|29078.13|29078.13|29024.09|29024.09|0
1644326100000|2022-02-08 13:15:00|29060.45|29060.45|29085.2|29085.2|29085.2|29085.2|29049.85|29049.85|0
1644326400000|2022-02-08 13:20:00|29081.66|29081.66|29078.13|29078.13|29081.66|29081.66|29074.59|29074.59|0
1644326700000|2022-02-08 13:25:00|29074.59|29074.59|29047.42|29047.42|29074.59|29074.59|29047.42|29047.42|0
1644327000000|2022-02-08 13:30:00|29050.95|29050.95|29039.74|29039.74|29054.48|29054.48|29036.21|29036.21|0
1644327300000|2022-02-08 13:35:00|29032.67|29032.67|29001.46|29001.46|29032.67|29032.67|29001.46|29001.46|0
1644327600000|2022-02-08 13:40:00|29000.86|29000.86|29002.49|29002.49|29007.45|29007.45|28989.77|28989.77|0
1644327900000|2022-02-08 13:45:00|29002.9|29002.9|28949.69|28949.69|29006.85|29006.85|28949.69|28949.69|0
1644328200000|2022-02-08 13:50:00|28950.29|28950.29|28967.36|28967.36|28971.5|28971.5|28939.68|28939.68|0
1644328500000|2022-02-08 13:55:00|28967.77|28967.77|28945.55|28945.55|28967.77|28967.77|28945.55|28945.55|0
1644328800000|2022-02-08 14:00:00|28945.14|28945.14|28937.47|28937.47|28945.14|28945.14|28937.47|28937.47|0
1644329100000|2022-02-08 14:05:00|28941|28941|28917.58|28917.58|28948.07|28948.07|28916.98|28916.98|0
1644329400000|2022-02-08 14:10:00|28914.05|28914.05|28902.84|28902.84|28914.05|28914.05|28902.84|28902.84|0
1644329700000|2022-02-08 14:15:00|28899.31|28899.31|28897.38|28897.38|28907.99|28907.99|28897.38|28897.38|0
1644330000000|2022-02-08 14:20:00|28893.85|28893.85|28889.71|28889.71|28900.92|28900.92|28886.18|28886.18|0
1644330300000|2022-02-08 14:25:00|28890.31|28890.31|28895.1|28895.1|28895.1|28895.1|28883.65|28883.65|0
1644330600000|2022-02-08 14:30:00|28891.57|28891.57|28879.76|28879.76|28931.05|28931.05|28869.16|28869.16|0
1644330900000|2022-02-08 14:35:00|28886.83|28886.83|28903.28|28903.28|28906.81|28906.81|28879.64|28879.64|0
1644331200000|2022-02-08 14:40:00|28899.74|28899.74|28903.35|28903.35|28911.43|28911.43|28897.29|28897.29|0
1644331500000|2022-02-08 14:45:00|28906.89|28906.89|28930.94|28930.94|28949.21|28949.21|28900.23|28900.23|0
1644331800000|2022-02-08 14:50:00|28927.4|28927.4|28916.44|28916.44|28930.94|28930.94|28912.49|28912.49|0
1644332100000|2022-02-08 14:55:00|28919.97|28919.97|28950.68|28950.68|28967.95|28967.95|28912.9|28912.9|0
1644332400000|2022-02-08 15:00:00|28954.22|28954.22|28964.12|28964.12|28964.12|28964.12|28915.76|28915.76|0
1644332700000|2022-02-08 15:05:00|28960.58|28960.58|28972.51|28972.51|28988.86|28988.86|28960.58|28960.58|0
1644333000000|2022-02-08 15:10:00|28973.11|28973.11|28950.48|28950.48|28973.11|28973.11|28939.88|28939.88|0
1644333300000|2022-02-08 15:15:00|28951.08|28951.08|28945.15|28945.15|28979.59|28979.59|28945.15|28945.15|0
1644333600000|2022-02-08 15:20:00|28948.68|28948.68|28974.63|28974.63|28978.17|28978.17|28948.68|28948.68|0
1644333900000|2022-02-08 15:25:00|28978.17|28978.17|28932.14|28932.14|28978.98|28978.98|28925.07|28925.07|0
1644334200000|2022-02-08 15:30:00|28935.68|28935.68|28926.44|28926.44|28939.98|28939.98|28924.83|28924.83|0
1644334500000|2022-02-08 15:35:00|28925.84|28925.84|28959.27|28959.27|28959.27|28959.27|28922.31|28922.31|0
1644334800000|2022-02-08 15:40:00|28962.8|28962.8|28946.33|28946.33|28992.88|28992.88|28946.33|28946.33|0
1644335100000|2022-02-08 15:45:00|28945.32|28945.32|28988.75|28988.75|28996.42|28996.42|28945.32|28945.32|0
1644335400000|2022-02-08 15:50:00|28995.82|28995.82|28982.23|28982.23|28995.82|28995.82|28982.23|28982.23|0
1644335700000|2022-02-08 15:55:00|28985.76|28985.76|28974.37|28974.37|28996.18|28996.18|28970.83|28970.83|0
1644336000000|2022-02-08 16:00:00|28977.9|28977.9|28999.59|28999.59|29006.44|29006.44|28977.9|28977.9|0
1644336300000|2022-02-08 16:05:00|29003.13|29003.13|29021.24|29021.24|29021.24|29021.24|29000.19|29000.19|0
1644336600000|2022-02-08 16:10:00|29024.77|29024.77|29025.76|29025.76|29028.09|29028.09|29013.95|29013.95|0
1644336900000|2022-02-08 16:15:00|29018.69|29018.69|29043.43|29043.43|29043.43|29043.43|29018.69|29018.69|0
1644337200000|2022-02-08 16:20:00|29039.9|29039.9|29017.27|29017.27|29039.9|29039.9|29017.27|29017.27|0
1644337500000|2022-02-08 16:25:00|29017.03|29017.03|29044.23|29044.23|29044.23|29044.23|29017.03|29017.03|0
1644394500000|2022-02-09 08:15:00|29439.94|29439.94|29384.32|29384.32|29488.15|29488.15|29380.49|29380.49|0
1644394800000|2022-02-09 08:20:00|29394.92|29394.92|29413.31|29413.31|29433.92|29433.92|29384.92|29384.92|0
1644395100000|2022-02-09 08:25:00|29416.85|29416.85|29340.29|29340.29|29419.66|29419.66|29333.29|29333.29|0
1644395400000|2022-02-09 08:30:00|29336.76|29336.76|29390.74|29390.74|29401.35|29401.35|29323.82|29323.82|0
1644395700000|2022-02-09 08:35:00|29394.28|29394.28|29419.13|29419.13|29419.13|29419.13|29383.67|29383.67|0
1644396000000|2022-02-09 08:40:00|29420.93|29420.93|29365.32|29365.32|29420.93|29420.93|29363.34|29363.34|0
1644396300000|2022-02-09 08:45:00|29365.8|29365.8|29360.04|29360.04|29366.38|29366.38|29344.35|29344.35|0
1644396600000|2022-02-09 08:50:00|29360.64|29360.64|29404.09|29404.09|29436.5|29436.5|29360.64|29360.64|0
1644396900000|2022-02-09 08:55:00|29397.02|29397.02|29390.12|29390.12|29405.82|29405.82|29384.85|29384.85|0
1644397200000|2022-02-09 09:00:00|29397.19|29397.19|29419.24|29419.24|29430.2|29430.2|29391.32|29391.32|0
1644397500000|2022-02-09 09:05:00|29415.71|29415.71|29461.42|29461.42|29475.56|29475.56|29404.14|29404.14|0
1644397800000|2022-02-09 09:10:00|29450.81|29450.81|29424.87|29424.87|29450.81|29450.81|29410.13|29410.13|0
1644398100000|2022-02-09 09:15:00|29417.8|29417.8|29417.56|29417.56|29425.47|29425.47|29403.17|29403.17|0
1644398400000|2022-02-09 09:20:00|29419.36|29419.36|29415.47|29415.47|29447.98|29447.98|29415.47|29415.47|0
1644398700000|2022-02-09 09:25:00|29419|29419|29409.77|29409.77|29433.14|29433.14|29408.57|29408.57|0
1644399000000|2022-02-09 09:30:00|29413.3|29413.3|29434.41|29434.41|29442.09|29442.09|29403.2|29403.2|0
1644399300000|2022-02-09 09:35:00|29430.88|29430.88|29423.21|29423.21|29430.88|29430.88|29412.6|29412.6|0
1644399600000|2022-02-09 09:40:00|29426.74|29426.74|29396.8|29396.8|29438.31|29438.31|29396.8|29396.8|0
1644399900000|2022-02-09 09:45:00|29393.27|29393.27|29389.9|29389.9|29396.8|29396.8|29386.37|29386.37|0
1644400200000|2022-02-09 09:50:00|29389.3|29389.3|29402.84|29402.84|29402.84|29402.84|29389.3|29389.3|0
1644400500000|2022-02-09 09:55:00|29406.37|29406.37|29399.71|29399.71|29409.91|29409.91|29399.3|29399.3|0
1644400800000|2022-02-09 10:00:00|29398.51|29398.51|29379.48|29379.48|29399.11|29399.11|29379.48|29379.48|0
1644401100000|2022-02-09 10:05:00|29372.41|29372.41|29407.11|29407.11|29414.18|29414.18|29365.94|29365.94|0
1644401400000|2022-02-09 10:10:00|29403.58|29403.58|29383.69|29383.69|29403.58|29403.58|29380.16|29380.16|0
1644401700000|2022-02-09 10:15:00|29387.23|29387.23|29404.77|29404.77|29409.67|29409.67|29387.23|29387.23|0
1644402000000|2022-02-09 10:20:00|29405.97|29405.97|29391.06|29391.06|29405.97|29405.97|29391.06|29391.06|0
1644402300000|2022-02-09 10:25:00|29394.59|29394.59|29422.27|29422.27|29422.27|29422.27|29387.52|29387.52|0
1644402600000|2022-02-09 10:30:00|29415.2|29415.2|29415.2|29415.2|29419.34|29419.34|29408.73|29408.73|0
1644402900000|2022-02-09 10:35:00|29411.67|29411.67|29433.6|29433.6|29433.6|29433.6|29411.18|29411.18|0
1644403200000|2022-02-09 10:40:00|29434.2|29434.2|29437.97|29437.97|29444.27|29444.27|29431.02|29431.02|0
1644403500000|2022-02-09 10:45:00|29445.04|29445.04|29429.2|29429.2|29445.86|29445.86|29429.2|29429.2|0
1644403800000|2022-02-09 10:50:00|29428.71|29428.71|29418.11|29418.11|29428.71|29428.71|29413.97|29413.97|0
1644404100000|2022-02-09 10:55:00|29414.57|29414.57|29443.67|29443.67|29454.28|29454.28|29412.77|29412.77|0
1644404400000|2022-02-09 11:00:00|29440.14|29440.14|29440.14|29440.14|29443.67|29443.67|29433.07|29433.07|0
1644404700000|2022-02-09 11:05:00|29436.6|29436.6|29411.38|29411.38|29436.6|29436.6|29411.38|29411.38|0
1644405000000|2022-02-09 11:10:00|29414.91|29414.91|29406.57|29406.57|29415.15|29415.15|29404.67|29404.67|0
1644405300000|2022-02-09 11:15:00|29405.97|29405.97|29420.71|29420.71|29420.71|29420.71|29405.97|29405.97|0
1644405600000|2022-02-09 11:20:00|29424.24|29424.24|29418.3|29418.3|29424.24|29424.24|29413.56|29413.56|0
1644405900000|2022-02-09 11:25:00|29418.9|29418.9|29428.6|29428.6|29429.51|29429.51|29418.9|29418.9|0
1644406200000|2022-02-09 11:30:00|29425.07|29425.07|29433.11|29433.11|29433.11|29433.11|29424.47|29424.47|0
1644406500000|2022-02-09 11:35:00|29433.71|29433.71|29448.09|29448.09|29448.45|29448.45|29433.71|29433.71|0
1644406800000|2022-02-09 11:40:00|29448.57|29448.57|29442.03|29442.03|29448.57|29448.57|29427.36|29427.36|0
1644407100000|2022-02-09 11:45:00|29434.96|29434.96|29445.56|29445.56|29445.56|29445.56|29434.96|29434.96|0
1644407400000|2022-02-09 11:50:00|29449.1|29449.1|29454.44|29454.44|29454.44|29454.44|29445.56|29445.56|0
1644407700000|2022-02-09 11:55:00|29457.97|29457.97|29465.64|29465.64|29471.58|29471.58|29457.97|29457.97|0
1644408000000|2022-02-09 12:00:00|29465.04|29465.04|29466.46|29466.46|29484.14|29484.14|29462.93|29462.93|0
1644408300000|2022-02-09 12:05:00|29470|29470|29433.47|29433.47|29470.24|29470.24|29433.47|29433.47|0
1644408600000|2022-02-09 12:10:00|29432.87|29432.87|29425.8|29425.8|29436.4|29436.4|29425.8|29425.8|0
1644408900000|2022-02-09 12:15:00|29422.26|29422.26|29418|29418|29428.61|29428.61|29414.59|29414.59|0
1644409200000|2022-02-09 12:20:00|29414.47|29414.47|29400.44|29400.44|29415.07|29415.07|29400.44|29400.44|0
1644409500000|2022-02-09 12:25:00|29393.37|29393.37|29432.86|29432.86|29443.46|29443.46|29393.37|29393.37|0
1644409800000|2022-02-09 12:30:00|29425.79|29425.79|29428.12|29428.12|29428.12|29428.12|29423.99|29423.99|0
1644410100000|2022-02-09 12:35:00|29424.59|29424.59|29403.76|29403.76|29424.59|29424.59|29394.29|29394.29|0
1644410400000|2022-02-09 12:40:00|29407.29|29407.29|29421.63|29421.63|29421.63|29421.63|29407.29|29407.29|0
1644410700000|2022-02-09 12:45:00|29418.09|29418.09|29407.68|29407.68|29425.76|29425.76|29407.68|29407.68|0
1644411000000|2022-02-09 12:50:00|29408.28|29408.28|29382.52|29382.52|29415.35|29415.35|29382.52|29382.52|0
1644411300000|2022-02-09 12:55:00|29386.06|29386.06|29392.65|29392.65|29394.38|29394.38|29375.45|29375.45|0
1644411600000|2022-02-09 13:00:00|29392.05|29392.05|29383.17|29383.17|29392.05|29392.05|29369.64|29369.64|0
1644411900000|2022-02-09 13:05:00|29383.66|29383.66|29398.04|29398.04|29398.04|29398.04|29380.12|29380.12|0
1644412200000|2022-02-09 13:10:00|29398.64|29398.64|29424.31|29424.31|29435.52|29435.52|29395.35|29395.35|0
1644412500000|2022-02-09 13:15:00|29424.91|29424.91|29419.04|29419.04|29431.5|29431.5|29414.55|29414.55|0
1644412800000|2022-02-09 13:20:00|29415.51|29415.51|29414.74|29414.74|29433.43|29433.43|29411.37|29411.37|0
1644413100000|2022-02-09 13:25:00|29414.14|29414.14|29413.95|29413.95|29414.14|29414.14|29407.07|29407.07|0
1644413400000|2022-02-09 13:30:00|29417.48|29417.48|29395.17|29395.17|29417.48|29417.48|29381.63|29381.63|0
1644413700000|2022-02-09 13:35:00|29402.24|29402.24|29384.2|29384.2|29403.08|29403.08|29384.2|29384.2|0
1644414000000|2022-02-09 13:40:00|29387.74|29387.74|29385.11|29385.11|29394.51|29394.51|29381.58|29381.58|0
1644414300000|2022-02-09 13:45:00|29388.65|29388.65|29364.38|29364.38|29392.18|29392.18|29346.11|29346.11|0
1644414600000|2022-02-09 13:50:00|29360.85|29360.85|29391.75|29391.75|29391.75|29391.75|29357.31|29357.31|0
1644414900000|2022-02-09 13:55:00|29388.21|29388.21|29395.88|29395.88|29395.88|29395.88|29388.21|29388.21|0
1644415200000|2022-02-09 14:00:00|29399.42|29399.42|29380.42|29380.42|29402.95|29402.95|29380.42|29380.42|0
1644415500000|2022-02-09 14:05:00|29376.88|29376.88|29359.28|29359.28|29376.88|29376.88|29359.28|29359.28|0
1644415800000|2022-02-09 14:10:00|29358.46|29358.46|29359.19|29359.19|29359.19|29359.19|29347.86|29347.86|0
1644416100000|2022-02-09 14:15:00|29355.65|29355.65|29376.14|29376.14|29379.67|29379.67|29341.51|29341.51|0
1644416400000|2022-02-09 14:20:00|29383.21|29383.21|29375.61|29375.61|29384.41|29384.41|29372.07|29372.07|0
1644416700000|2022-02-09 14:25:00|29372.07|29372.07|29376.62|29376.62|29380.15|29380.15|29357.93|29357.93|0
1644417000000|2022-02-09 14:30:00|29383.69|29383.69|29371.78|29371.78|29392.99|29392.99|29344.2|29344.2|0
1644417300000|2022-02-09 14:35:00|29375.31|29375.31|29314.06|29314.06|29378.85|29378.85|29314.06|29314.06|0
1644417600000|2022-02-09 14:40:00|29314.67|29314.67|29273.81|29273.81|29314.67|29314.67|29253.44|29253.44|0
1644417900000|2022-02-09 14:45:00|29277.34|29277.34|29266.11|29266.11|29289.15|29289.15|29253.2|29253.2|0
1644418200000|2022-02-09 14:50:00|29259.04|29259.04|29264.85|29264.85|29271.62|29271.62|29220.2|29220.2|0
1644418500000|2022-02-09 14:55:00|29265.45|29265.45|29265.21|29265.21|29293.49|29293.49|29258.38|29258.38|0
1644418800000|2022-02-09 15:00:00|29275.81|29275.81|29259.22|29259.22|29275.81|29275.81|29240.47|29240.47|0
1644419100000|2022-02-09 15:05:00|29255.69|29255.69|29251.27|29251.27|29288.42|29288.42|29240.66|29240.66|0
1644419400000|2022-02-09 15:10:00|29254.8|29254.8|29271.86|29271.86|29271.86|29271.86|29251.27|29251.27|0
1644419700000|2022-02-09 15:15:00|29264.79|29264.79|29264.3|29264.3|29283.66|29283.66|29254.18|29254.18|0
1644420000000|2022-02-09 15:20:00|29260.77|29260.77|29245.33|29245.33|29264.3|29264.3|29242.4|29242.4|0
1644420300000|2022-02-09 15:25:00|29241.8|29241.8|29249.73|29249.73|29249.73|29249.73|29227.56|29227.56|0
1644420600000|2022-02-09 15:30:00|29242.66|29242.66|29251.15|29251.15|29265.89|29265.89|29238.52|29238.52|0
1644420900000|2022-02-09 15:35:00|29247.01|29247.01|29232.03|29232.03|29247.01|29247.01|29228.5|29228.5|0
1644421200000|2022-02-09 15:40:00|29235.57|29235.57|29257.57|29257.57|29264.11|29264.11|29235.57|29235.57|0
1644421500000|2022-02-09 15:45:00|29264.64|29264.64|29285.54|29285.54|29295.66|29295.66|29261.11|29261.11|0
1644421800000|2022-02-09 15:50:00|29282|29282|29286.38|29286.38|29289.92|29289.92|29282|29282|0
1644422100000|2022-02-09 15:55:00|29286.87|29286.87|29290.57|29290.57|29290.57|29290.57|29286.62|29286.62|0
1644422400000|2022-02-09 16:00:00|29287.03|29287.03|29289.15|29289.15|29310.65|29310.65|29284.89|29284.89|0
1644422700000|2022-02-09 16:05:00|29285.62|29285.62|29261.38|29261.38|29285.62|29285.62|29253.71|29253.71|0
1644423000000|2022-02-09 16:10:00|29261.98|29261.98|29254.55|29254.55|29270.3|29270.3|29254.55|29254.55|0
1644423300000|2022-02-09 16:15:00|29251.01|29251.01|29233.1|29233.1|29251.37|29251.37|29229.8|29229.8|0
1644423600000|2022-02-09 16:20:00|29233.7|29233.7|29239.76|29239.76|29251.37|29251.37|29233.7|29233.7|0
1644423900000|2022-02-09 16:25:00|29236.22|29236.22|29247.86|29247.86|29262|29262|29236.22|29236.22|0
1644480900000|2022-02-10 08:15:00|29465.44|29465.44|29308.65|29308.65|29465.44|29465.44|29308.65|29308.65|0
1644481200000|2022-02-10 08:20:00|29298.05|29298.05|29334.95|29334.95|29339.33|29339.33|29287.44|29287.44|0
1644481500000|2022-02-10 08:25:00|29331.42|29331.42|29287.26|29287.26|29332.02|29332.02|29264.56|29264.56|0
1644481800000|2022-02-10 08:30:00|29289.07|29289.07|29308.9|29308.9|29317.17|29317.17|29282|29282|0
1644482100000|2022-02-10 08:35:00|29301.83|29301.83|29251.28|29251.28|29330.71|29330.71|29244.62|29244.62|0
1644482400000|2022-02-10 08:40:00|29254.81|29254.81|29206.36|29206.36|29273.09|29273.09|29199.89|29199.89|0
1644482700000|2022-02-10 08:45:00|29202.82|29202.82|29259.04|29259.04|29259.86|29259.86|29173.91|29173.91|0
1644483000000|2022-02-10 08:50:00|29266.11|29266.11|29261.28|29261.28|29286.03|29286.03|29246.54|29246.54|0
1644483300000|2022-02-10 08:55:00|29260.68|29260.68|29247.14|29247.14|29285.42|29285.42|29246.54|29246.54|0
1644483600000|2022-02-10 09:00:00|29254.21|29254.21|29192.03|29192.03|29270.4|29270.4|29192.03|29192.03|0
1644483900000|2022-02-10 09:05:00|29195.56|29195.56|29270.88|29270.88|29273.21|29273.21|29195.56|29195.56|0
1644484200000|2022-02-10 09:10:00|29266.74|29266.74|29228.7|29228.7|29266.74|29266.74|29228.7|29228.7|0
1644484500000|2022-02-10 09:15:00|29225.16|29225.16|29209.25|29209.25|29232.23|29232.23|29205.71|29205.71|0
1644484800000|2022-02-10 09:20:00|29209.49|29209.49|29217.79|29217.79|29223.85|29223.85|29201.82|29201.82|0
1644485100000|2022-02-10 09:25:00|29217.19|29217.19|29216.49|29216.49|29256.48|29256.48|29209.42|29209.42|0
1644485400000|2022-02-10 09:30:00|29223.56|29223.56|29212.73|29212.73|29238.71|29238.71|29212.73|29212.73|0
1644485700000|2022-02-10 09:35:00|29211.53|29211.53|29208.07|29208.07|29219.09|29219.09|29194.34|29194.34|0
1644486000000|2022-02-10 09:40:00|29201|29201|29254.34|29254.34|29254.34|29254.34|29201|29201|0
1644486300000|2022-02-10 09:45:00|29247.27|29247.27|29282.31|29282.31|29282.31|29282.31|29236.91|29236.91|0
1644486600000|2022-02-10 09:50:00|29285.84|29285.84|29253.43|29253.43|29296.45|29296.45|29242.82|29242.82|0
1644486900000|2022-02-10 09:55:00|29256.96|29256.96|29258.7|29258.7|29285.24|29285.24|29255.16|29255.16|0
1644487200000|2022-02-10 10:00:00|29259.3|29259.3|29244.8|29244.8|29277.81|29277.81|29244.8|29244.8|0
1644487500000|2022-02-10 10:05:00|29244.56|29244.56|29225.41|29225.41|29244.56|29244.56|29218.34|29218.34|0
1644487800000|2022-02-10 10:10:00|29221.88|29221.88|29209.42|29209.42|29221.88|29221.88|29193.48|29193.48|0
1644488100000|2022-02-10 10:15:00|29209.83|29209.83|29209.83|29209.83|29224.57|29224.57|29206.3|29206.3|0
1644488400000|2022-02-10 10:20:00|29223.97|29223.97|29220.63|29220.63|29223.97|29223.97|29216.9|29216.9|0
1644488700000|2022-02-10 10:25:00|29224.16|29224.16|29245.56|29245.56|29256.17|29256.17|29220.63|29220.63|0
1644489000000|2022-02-10 10:30:00|29249.1|29249.1|29283.49|29283.49|29283.49|29283.49|29249.1|29249.1|0
1644489300000|2022-02-10 10:35:00|29284.09|29284.09|29293.18|29293.18|29307.1|29307.1|29276.42|29276.42|0
1644489600000|2022-02-10 10:40:00|29282.16|29282.16|29241.96|29241.96|29282.16|29282.16|29241.96|29241.96|0
1644489900000|2022-02-10 10:45:00|29245.49|29245.49|29231.79|29231.79|29254.36|29254.36|29218.06|29218.06|0
1644490200000|2022-02-10 10:50:00|29235.32|29235.32|29237.72|29237.72|29253|29253|29235.32|29235.32|0
1644490500000|2022-02-10 10:55:00|29234.19|29234.19|29232.55|29232.55|29241.26|29241.26|29224.91|29224.91|0
1644490800000|2022-02-10 11:00:00|29232.96|29232.96|29266.2|29266.2|29268.91|29268.91|29232.96|29232.96|0
1644491100000|2022-02-10 11:05:00|29262.66|29262.66|29244.58|29244.58|29262.66|29262.66|29240.44|29240.44|0
1644491400000|2022-02-10 11:10:00|29251.65|29251.65|29236.78|29236.78|29251.65|29251.65|29233.25|29233.25|0
1644491700000|2022-02-10 11:15:00|29243.85|29243.85|29260.44|29260.44|29260.44|29260.44|29229.71|29229.71|0
1644492000000|2022-02-10 11:20:00|29256.91|29256.91|29227.02|29227.02|29256.91|29256.91|29217.18|29217.18|0
1644492300000|2022-02-10 11:25:00|29230.55|29230.55|29241.76|29241.76|29245.29|29245.29|29230.55|29230.55|0
1644492600000|2022-02-10 11:30:00|29241.52|29241.52|29230.99|29230.99|29242|29242|29220.38|29220.38|0
1644492900000|2022-02-10 11:35:00|29231.81|29231.81|29241.57|29241.57|29245.93|29245.93|29218.27|29218.27|0
1644493200000|2022-02-10 11:40:00|29245.11|29245.11|29235.41|29235.41|29259.85|29259.85|29228.34|29228.34|0
1644493500000|2022-02-10 11:45:00|29235|29235|29172.86|29172.86|29235|29235|29172.86|29172.86|0
1644493800000|2022-02-10 11:50:00|29169.33|29169.33|29161.85|29161.85|29172.45|29172.45|29161.85|29161.85|0
1644494100000|2022-02-10 11:55:00|29168.92|29168.92|29150.81|29150.81|29175.99|29175.99|29146.99|29146.99|0
1644494400000|2022-02-10 12:00:00|29149.58|29149.58|29134.91|29134.91|29158.45|29158.45|29134.91|29134.91|0
1644494700000|2022-02-10 12:05:00|29134.31|29134.31|29098.74|29098.74|29135.51|29135.51|29098.33|29098.33|0
1644495000000|2022-02-10 12:10:00|29095.21|29095.21|29110.55|29110.55|29110.55|29110.55|29091.67|29091.67|0
1644495300000|2022-02-10 12:15:00|29118.22|29118.22|29133.25|29133.25|29144.76|29144.76|29118.22|29118.22|0
1644495600000|2022-02-10 12:20:00|29136.78|29136.78|29137.15|29137.15|29158.59|29158.59|29136.78|29136.78|0
1644495900000|2022-02-10 12:25:00|29133.61|29133.61|29172.49|29172.49|29172.49|29172.49|29133.61|29133.61|0
1644496200000|2022-02-10 12:30:00|29168.96|29168.96|29149.86|29149.86|29168.96|29168.96|29146.33|29146.33|0
1644496500000|2022-02-10 12:35:00|29139.26|29139.26|29086.96|29086.96|29139.26|29139.26|29086.96|29086.96|0
1644496800000|2022-02-10 12:40:00|29083.42|29083.42|29122.09|29122.09|29122.09|29122.09|29079.89|29079.89|0
1644497100000|2022-02-10 12:45:00|29118.55|29118.55|29129.23|29129.23|29136.3|29136.3|29118.55|29118.55|0
1644497400000|2022-02-10 12:50:00|29130.05|29130.05|29143.33|29143.33|29152|29152|29115.91|29115.91|0
1644497700000|2022-02-10 12:55:00|29144.34|29144.34|29135.54|29135.54|29148.69|29148.69|29130.17|29130.17|0
1644498000000|2022-02-10 13:00:00|29136.74|29136.74|29143.81|29143.81|29151.48|29151.48|29128.66|29128.66|0
1644498300000|2022-02-10 13:05:00|29136.74|29136.74|29144.05|29144.05|29151.12|29151.12|29136.74|29136.74|0
1644498600000|2022-02-10 13:10:00|29147.59|29147.59|29126.5|29126.5|29147.59|29147.59|29126.5|29126.5|0
1644498900000|2022-02-10 13:15:00|29127.1|29127.1|29109.78|29109.78|29127.7|29127.7|29109.78|29109.78|0
1644499200000|2022-02-10 13:20:00|29113.32|29113.32|29121.59|29121.59|29121.59|29121.59|29097.76|29097.76|0
1644499500000|2022-02-10 13:25:00|29132.19|29132.19|29145.95|29145.95|29153.55|29153.55|29120.99|29120.99|0
1644499800000|2022-02-10 13:30:00|29135.35|29135.35|29022.34|29022.34|29135.35|29135.35|28985.39|28985.39|0
1644500100000|2022-02-10 13:35:00|29025.88|29025.88|29101.27|29101.27|29101.27|29101.27|29020.01|29020.01|0
1644500400000|2022-02-10 13:40:00|29102.47|29102.47|29043.58|29043.58|29102.88|29102.88|29040.86|29040.86|0
1644500700000|2022-02-10 13:45:00|29042.97|29042.97|29061.66|29061.66|29068.73|29068.73|29026.31|29026.31|0
1644501000000|2022-02-10 13:50:00|29054.59|29054.59|29070.75|29070.75|29085.49|29085.49|29051.06|29051.06|0
1644501300000|2022-02-10 13:55:00|29074.29|29074.29|29089.74|29089.74|29100.83|29100.83|29070.75|29070.75|0
1644501600000|2022-02-10 14:00:00|29088.54|29088.54|29088.54|29088.54|29113.89|29113.89|29077.53|29077.53|0
1644501900000|2022-02-10 14:05:00|29092.08|29092.08|29110.16|29110.16|29110.88|29110.88|29092.08|29092.08|0
1644502200000|2022-02-10 14:10:00|29109.67|29109.67|29099.58|29099.58|29128.5|29128.5|29088.73|29088.73|0
1644502500000|2022-02-10 14:15:00|29092.51|29092.51|29102.46|29102.46|29106.41|29106.41|29091.67|29091.67|0
1644502800000|2022-02-10 14:20:00|29101.86|29101.86|29079.84|29079.84|29107.42|29107.42|29079.84|29079.84|0
1644503100000|2022-02-10 14:25:00|29080.44|29080.44|29072.36|29072.36|29080.44|29080.44|29051.85|29051.85|0
1644503400000|2022-02-10 14:30:00|29073.56|29073.56|29028.48|29028.48|29080.63|29080.63|29028.48|29028.48|0
1644503700000|2022-02-10 14:35:00|29024.94|29024.94|29123.3|29123.3|29135.11|29135.11|29024.75|29024.75|0
1644504000000|2022-02-10 14:40:00|29122.7|29122.7|29103|29103|29133.3|29133.3|29103|29103|0
1644504300000|2022-02-10 14:45:00|29117.14|29117.14|29121.93|29121.93|29136.67|29136.67|29110.72|29110.72|0
1644504600000|2022-02-10 14:50:00|29111.33|29111.33|29105.62|29105.62|29140.21|29140.21|29091.49|29091.49|0
1644504900000|2022-02-10 14:55:00|29105.02|29105.02|29121.24|29121.24|29149.87|29149.87|29097.35|29097.35|0
1644505200000|2022-02-10 15:00:00|29117.7|29117.7|29152.38|29152.38|29152.38|29152.38|29105.89|29105.89|0
1644505500000|2022-02-10 15:05:00|29145.31|29145.31|29140.79|29140.79|29145.31|29145.31|29123.28|29123.28|0
1644505800000|2022-02-10 15:10:00|29151.39|29151.39|29127.78|29127.78|29151.39|29151.39|29127.78|29127.78|0
1644506100000|2022-02-10 15:15:00|29131.31|29131.31|29099.91|29099.91|29134.85|29134.85|29098.3|29098.3|0
1644506400000|2022-02-10 15:20:00|29099.67|29099.67|29094.71|29094.71|29121.48|29121.48|29094.71|29094.71|0
1644506700000|2022-02-10 15:25:00|29084.11|29084.11|29077.35|29077.35|29087.64|29087.64|29071.48|29071.48|0
1644507000000|2022-02-10 15:30:00|29077.59|29077.59|29065.48|29065.48|29081.01|29081.01|29065.48|29065.48|0
1644507300000|2022-02-10 15:35:00|29061.94|29061.94|29066.15|29066.15|29066.15|29066.15|29036.07|29036.07|0
1644507600000|2022-02-10 15:40:00|29062.62|29062.62|29055.69|29055.69|29069.47|29069.47|29048.62|29048.62|0
1644507900000|2022-02-10 15:45:00|29052.15|29052.15|29067.06|29067.06|29067.06|29067.06|29038.01|29038.01|0
1644508200000|2022-02-10 15:50:00|29059.99|29059.99|29033.87|29033.87|29059.99|29059.99|29026.8|29026.8|0
1644508500000|2022-02-10 15:55:00|29030.34|29030.34|29030.99|29030.99|29042.01|29042.01|29027.46|29027.46|0
1644508800000|2022-02-10 16:00:00|29031.4|29031.4|28995.09|28995.09|29033.57|29033.57|28991.56|28991.56|0
1644509100000|2022-02-10 16:05:00|29002.16|29002.16|29019.59|29019.59|29023.73|29023.73|29001.08|29001.08|0
1644509400000|2022-02-10 16:10:00|29023.13|29023.13|29018.83|29018.83|29034.29|29034.29|29015.05|29015.05|0
1644509700000|2022-02-10 16:15:00|29019.43|29019.43|28996.96|28996.96|29019.43|29019.43|28994.68|28994.68|0
1644510000000|2022-02-10 16:20:00|29001.1|29001.1|28990.62|28990.62|29007.81|29007.81|28974.33|28974.33|0
1644510300000|2022-02-10 16:25:00|28990.14|28990.14|29013.14|29013.14|29030.22|29030.22|28970.01|28970.01|0
1644567300000|2022-02-11 08:15:00|28979.74|28979.74|28923.17|28923.17|28979.74|28979.74|28923.17|28923.17|0
1644567600000|2022-02-11 08:20:00|28916.1|28916.1|28937.43|28937.43|28951.45|28951.45|28916.1|28916.1|0
1644567900000|2022-02-11 08:25:00|28933.9|28933.9|28954.19|28954.19|28954.19|28954.19|28923.29|28923.29|0
1644568200000|2022-02-11 08:30:00|28957.73|28957.73|28956.16|28956.16|28969.58|28969.58|28951.49|28951.49|0
1644568500000|2022-02-11 08:35:00|28955.56|28955.56|28928.86|28928.86|28982.08|28982.08|28928.86|28928.86|0
1644568800000|2022-02-11 08:40:00|28925.32|28925.32|28865.47|28865.47|28932.39|28932.39|28854.27|28854.27|0
1644569100000|2022-02-11 08:45:00|28864.87|28864.87|28873.14|28873.14|28873.14|28873.14|28833.06|28833.06|0
1644569400000|2022-02-11 08:50:00|28880.21|28880.21|28881.68|28881.68|28899.35|28899.35|28865.14|28865.14|0
1644569700000|2022-02-11 08:55:00|28881.08|28881.08|28902.47|28902.47|28919.96|28919.96|28877.73|28877.73|0
1644570000000|2022-02-11 09:00:00|28906.01|28906.01|28896|28896|28906.61|28906.61|28892.47|28892.47|0
1644570300000|2022-02-11 09:05:00|28881.87|28881.87|28900.14|28900.14|28900.14|28900.14|28881.87|28881.87|0
1644570600000|2022-02-11 09:10:00|28907.21|28907.21|28894.17|28894.17|28907.21|28907.21|28880.28|28880.28|0
1644570900000|2022-02-11 09:15:00|28897.71|28897.71|28897.88|28897.88|28902.26|28902.26|28887.27|28887.27|0
1644571200000|2022-02-11 09:20:00|28898.29|28898.29|28885.95|28885.95|28898.29|28898.29|28877.56|28877.56|0
1644571500000|2022-02-11 09:25:00|28878.88|28878.88|28872.06|28872.06|28885.95|28885.95|28850|28850|0
1644571800000|2022-02-11 09:30:00|28868.52|28868.52|28839.95|28839.95|28868.52|28868.52|28834.42|28834.42|0
1644572100000|2022-02-11 09:35:00|28839.35|28839.35|28845.6|28845.6|28852.29|28852.29|28833.6|28833.6|0
1644572400000|2022-02-11 09:40:00|28845.36|28845.36|28843.89|28843.89|28853|28853|28838.04|28838.04|0
1644572700000|2022-02-11 09:45:00|28847.42|28847.42|28853.89|28853.89|28862.17|28862.17|28843.29|28843.29|0
1644573000000|2022-02-11 09:50:00|28853.29|28853.29|28852.25|28852.25|28853.29|28853.29|28823.37|28823.37|0
1644573300000|2022-02-11 09:55:00|28848.71|28848.71|28826.96|28826.96|28848.71|28848.71|28819.89|28819.89|0
1644573600000|2022-02-11 10:00:00|28828.16|28828.16|28802.21|28802.21|28835.23|28835.23|28802.21|28802.21|0
1644573900000|2022-02-11 10:05:00|28798.68|28798.68|28799.78|28799.78|28809.78|28809.78|28782.2|28782.2|0
1644574200000|2022-02-11 10:10:00|28799.17|28799.17|28815.24|28815.24|28825.84|28825.84|28797.56|28797.56|0
1644574500000|2022-02-11 10:15:00|28801.1|28801.1|28827.33|28827.33|28835.12|28835.12|28801.1|28801.1|0
1644574800000|2022-02-11 10:20:00|28830.86|28830.86|28835|28835|28837.93|28837.93|28819.66|28819.66|0
1644575100000|2022-02-11 10:25:00|28838.53|28838.53|28852.31|28852.31|28852.79|28852.79|28838.53|28838.53|0
1644575400000|2022-02-11 10:30:00|28852.72|28852.72|28843.42|28843.42|28854.62|28854.62|28832.81|28832.81|0
1644575700000|2022-02-11 10:35:00|28839.88|28839.88|28849.4|28849.4|28850.01|28850.01|28829.28|28829.28|0
1644576000000|2022-02-11 10:40:00|28845.87|28845.87|28836.44|28836.44|28846.47|28846.47|28831.73|28831.73|0
1644576300000|2022-02-11 10:45:00|28832.91|28832.91|28787.27|28787.27|28836.44|28836.44|28786.54|28786.54|0
1644576600000|2022-02-11 10:50:00|28797.88|28797.88|28809.08|28809.08|28816.15|28816.15|28794.94|28794.94|0
1644576900000|2022-02-11 10:55:00|28809.68|28809.68|28801.96|28801.96|28820.89|28820.89|28801.96|28801.96|0
1644577200000|2022-02-11 11:00:00|28805.5|28805.5|28795.66|28795.66|28826.87|28826.87|28795.66|28795.66|0
1644577500000|2022-02-11 11:05:00|28792.12|28792.12|28780.54|28780.54|28816.87|28816.87|28780.13|28780.13|0
1644577800000|2022-02-11 11:10:00|28784.07|28784.07|28779.07|28779.07|28784.31|28784.31|28775.53|28775.53|0
1644578100000|2022-02-11 11:15:00|28786.14|28786.14|28754.85|28754.85|28786.14|28786.14|28754.85|28754.85|0
1644578400000|2022-02-11 11:20:00|28758.39|28758.39|28736.89|28736.89|28761.51|28761.51|28736.89|28736.89|0
1644578700000|2022-02-11 11:25:00|28729.82|28729.82|28730.42|28730.42|28733.36|28733.36|28713.88|28713.88|0
1644579000000|2022-02-11 11:30:00|28733.96|28733.96|28702.14|28702.14|28743.96|28743.96|28702.14|28702.14|0
1644579300000|2022-02-11 11:35:00|28702.55|28702.55|28753.96|28753.96|28755.73|28755.73|28702.55|28702.55|0
1644579600000|2022-02-11 11:40:00|28755.16|28755.16|28736.07|28736.07|28755.16|28755.16|28736.07|28736.07|0
1644579900000|2022-02-11 11:45:00|28735.47|28735.47|28728.23|28728.23|28735.47|28735.47|28724.45|28724.45|0
1644580200000|2022-02-11 11:50:00|28727.03|28727.03|28724.89|28724.89|28737.63|28737.63|28717.82|28717.82|0
1644580500000|2022-02-11 11:55:00|28721.35|28721.35|28720.15|28720.15|28721.35|28721.35|28709.55|28709.55|0
1644580800000|2022-02-11 12:00:00|28709.55|28709.55|28706.99|28706.99|28713.08|28713.08|28694.59|28694.59|0
1644581100000|2022-02-11 12:05:00|28710.53|28710.53|28697.59|28697.59|28722.94|28722.94|28697.59|28697.59|0
1644581400000|2022-02-11 12:10:00|28701.12|28701.12|28705.43|28705.43|28712.74|28712.74|28699.92|28699.92|0
1644581700000|2022-02-11 12:15:00|28712.5|28712.5|28726.04|28726.04|28730.17|28730.17|28712.5|28712.5|0
1644582000000|2022-02-11 12:20:00|28733.11|28733.11|28711.78|28711.78|28740.18|28740.18|28708.25|28708.25|0
1644582300000|2022-02-11 12:25:00|28725.92|28725.92|28726.52|28726.52|28736.53|28736.53|28725.92|28725.92|0
1644582600000|2022-02-11 12:30:00|28719.45|28719.45|28715.07|28715.07|28722.74|28722.74|28715.07|28715.07|0
1644582900000|2022-02-11 12:35:00|28714.66|28714.66|28723.34|28723.34|28723.34|28723.34|28711.13|28711.13|0
1644583200000|2022-02-11 12:40:00|28741.02|28741.02|28733.35|28733.35|28744.55|28744.55|28726.28|28726.28|0
1644583500000|2022-02-11 12:45:00|28732.86|28732.86|28731.93|28731.93|28747.49|28747.49|28731.93|28731.93|0
1644583800000|2022-02-11 12:50:00|28732.34|28732.34|28733.54|28733.54|28735.87|28735.87|28728.8|28728.8|0
1644584100000|2022-02-11 12:55:00|28733.95|28733.95|28718.22|28718.22|28733.95|28733.95|28718.22|28718.22|0
1644584400000|2022-02-11 13:00:00|28725.29|28725.29|28696.41|28696.41|28725.29|28725.29|28685.81|28685.81|0
1644584700000|2022-02-11 13:05:00|28698.18|28698.18|28698.43|28698.43|28699.95|28699.95|28682.27|28682.27|0
1644585000000|2022-02-11 13:10:00|28694.9|28694.9|28683.64|28683.64|28699.28|28699.28|28683.64|28683.64|0
1644585300000|2022-02-11 13:15:00|28673.04|28673.04|28681.55|28681.55|28688.62|28688.62|28669.5|28669.5|0
1644585600000|2022-02-11 13:20:00|28681.96|28681.96|28713.68|28713.68|28717.22|28717.22|28681.96|28681.96|0
1644585900000|2022-02-11 13:25:00|28706.61|28706.61|28735.97|28735.97|28743.28|28743.28|28700.86|28700.86|0
1644586200000|2022-02-11 13:30:00|28739.51|28739.51|28738.09|28738.09|28743.04|28743.04|28727.48|28727.48|0
1644586500000|2022-02-11 13:35:00|28745.16|28745.16|28763.07|28763.07|28773.43|28773.43|28745.16|28745.16|0
1644586800000|2022-02-11 13:40:00|28763.67|28763.67|28780.54|28780.54|28800.93|28800.93|28763.67|28763.67|0
1644587100000|2022-02-11 13:45:00|28777|28777|28792.53|28792.53|28796.07|28796.07|28777|28777|0
1644587400000|2022-02-11 13:50:00|28793.13|28793.13|28799.58|28799.58|28803.12|28803.12|28786.06|28786.06|0
1644587700000|2022-02-11 13:55:00|28799.34|28799.34|28763.63|28763.63|28806.41|28806.41|28763.63|28763.63|0
1644588000000|2022-02-11 14:00:00|28760.1|28760.1|28802.52|28802.52|28802.52|28802.52|28756.57|28756.57|0
1644588300000|2022-02-11 14:05:00|28798.98|28798.98|28823.97|28823.97|28823.97|28823.97|28798.98|28798.98|0
1644588600000|2022-02-11 14:10:00|28820.44|28820.44|28830.35|28830.35|28834.48|28834.48|28819.74|28819.74|0
1644588900000|2022-02-11 14:15:00|28830.95|28830.95|28824.72|28824.72|28843.16|28843.16|28824.72|28824.72|0
1644589200000|2022-02-11 14:20:00|28825.92|28825.92|28848.57|28848.57|28848.57|28848.57|28824.19|28824.19|0
1644589500000|2022-02-11 14:25:00|28837.97|28837.97|28818.37|28818.37|28845.04|28845.04|28811.3|28811.3|0
1644589800000|2022-02-11 14:30:00|28811.3|28811.3|28877.22|28877.22|28884.29|28884.29|28807.76|28807.76|0
1644590100000|2022-02-11 14:35:00|28873.69|28873.69|28894.08|28894.08|28900.01|28900.01|28854.18|28854.18|0
1644590400000|2022-02-11 14:40:00|28897.61|28897.61|28887.01|28887.01|28911.15|28911.15|28871.67|28871.67|0
1644590700000|2022-02-11 14:45:00|28890.54|28890.54|28910.62|28910.62|28953.67|28953.67|28890.54|28890.54|0
1644591000000|2022-02-11 14:50:00|28914.16|28914.16|28883.23|28883.23|28917.69|28917.69|28875.15|28875.15|0
1644591300000|2022-02-11 14:55:00|28886.77|28886.77|28875.27|28875.27|28901.51|28901.51|28846.63|28846.63|0
1644591600000|2022-02-11 15:00:00|28878.81|28878.81|28854.9|28854.9|28892.54|28892.54|28826.02|28826.02|0
1644591900000|2022-02-11 15:05:00|28851.37|28851.37|28879.13|28879.13|28879.73|28879.73|28844.3|28844.3|0
1644592200000|2022-02-11 15:10:00|28882.66|28882.66|28855.46|28855.46|28882.66|28882.66|28833.65|28833.65|0
1644592500000|2022-02-11 15:15:00|28844.86|28844.86|28836.78|28836.78|28849.59|28849.59|28829.71|28829.71|0
1644592800000|2022-02-11 15:20:00|28840.31|28840.31|28808.69|28808.69|28844.45|28844.45|28793.95|28793.95|0
1644593100000|2022-02-11 15:25:00|28801.62|28801.62|28821.75|28821.75|28839.18|28839.18|28801.62|28801.62|0
1644593400000|2022-02-11 15:30:00|28825.28|28825.28|28831.75|28831.75|28846.49|28846.49|28821.15|28821.15|0
1644593700000|2022-02-11 15:35:00|28835.29|28835.29|28823.86|28823.86|28844.47|28844.47|28820.33|28820.33|0
1644594000000|2022-02-11 15:40:00|28820.33|28820.33|28841.95|28841.95|28856.09|28856.09|28819.92|28819.92|0
1644594300000|2022-02-11 15:45:00|28838.41|28838.41|28841.13|28841.13|28856.47|28856.47|28831.53|28831.53|0
1644594600000|2022-02-11 15:50:00|28844.66|28844.66|28832.73|28832.73|28848.61|28848.61|28829.2|28829.2|0
1644594900000|2022-02-11 15:55:00|28833.93|28833.93|28828.6|28828.6|28844.95|28844.95|28821.53|28821.53|0
1644595200000|2022-02-11 16:00:00|28832.13|28832.13|28852.74|28852.74|28855.68|28855.68|28828|28828|0
1644595500000|2022-02-11 16:05:00|28856.28|28856.28|28823.21|28823.21|28860.17|28860.17|28819.68|28819.68|0
1644595800000|2022-02-11 16:10:00|28822.61|28822.61|28812.85|28812.85|28823.21|28823.21|28800.8|28800.8|0
1644596100000|2022-02-11 16:15:00|28809.31|28809.31|28824.22|28824.22|28825.06|28825.06|28798.71|28798.71|0
1644596400000|2022-02-11 16:20:00|28827.76|28827.76|28853.34|28853.34|28860.41|28860.41|28827.76|28827.76|0
1644596700000|2022-02-11 16:25:00|28852.74|28852.74|28827.16|28827.16|28860.05|28860.05|28800.4|28800.4|0
1644826500000|2022-02-14 08:15:00|28377.74|28377.74|28285.01|28285.01|28389.48|28389.48|28272.61|28272.61|0
1644826800000|2022-02-14 08:20:00|28281.48|28281.48|28276.32|28276.32|28306.2|28306.2|28260.03|28260.03|0
1644827100000|2022-02-14 08:25:00|28272.79|28272.79|28232.05|28232.05|28272.79|28272.79|28210.36|28210.36|0
1644827400000|2022-02-14 08:30:00|28235.59|28235.59|28234.84|28234.84|28270.75|28270.75|28211.47|28211.47|0
1644827700000|2022-02-14 08:35:00|28234.24|28234.24|28162.66|28162.66|28241.91|28241.91|28162.66|28162.66|0
1644828000000|2022-02-14 08:40:00|28166.2|28166.2|28271.46|28271.46|28272.06|28272.06|28166.2|28166.2|0
1644828300000|2022-02-14 08:45:00|28271.7|28271.7|28218.97|28218.97|28278.77|28278.77|28214.23|28214.23|0
1644828600000|2022-02-14 08:50:00|28222.5|28222.5|28163.63|28163.63|28233.71|28233.71|28153.02|28153.02|0
1644828900000|2022-02-14 08:55:00|28162.9|28162.9|28119.73|28119.73|28189.59|28189.59|28106.84|28106.84|0
1644829200000|2022-02-14 09:00:00|28109.13|28109.13|28059.18|28059.18|28114.18|28114.18|28055.65|28055.65|0
1644829500000|2022-02-14 09:05:00|28048.58|28048.58|28072|28072|28073.2|28073.2|28044.63|28044.63|0
1644829800000|2022-02-14 09:10:00|28075.53|28075.53|28066.44|28066.44|28086.14|28086.14|28041.92|28041.92|0
1644830100000|2022-02-14 09:15:00|28069.97|28069.97|28146.3|28146.3|28162.47|28162.47|28067.64|28067.64|0
1644830400000|2022-02-14 09:20:00|28142.77|28142.77|28182.07|28182.07|28203.28|28203.28|28142.77|28142.77|0
1644830700000|2022-02-14 09:25:00|28181.58|28181.58|28205.32|28205.32|28208.85|28208.85|28181.58|28181.58|0
1644831000000|2022-02-14 09:30:00|28204.91|28204.91|28231.44|28231.44|28238.51|28238.51|28195.43|28195.43|0
1644831300000|2022-02-14 09:35:00|28232.04|28232.04|28162.16|28162.16|28237.6|28237.6|28158.02|28158.02|0
1644831600000|2022-02-14 09:40:00|28158.62|28158.62|28121.47|28121.47|28165.69|28165.69|28120.44|28120.44|0
1644831900000|2022-02-14 09:45:00|28117.94|28117.94|28132.32|28132.32|28143.33|28143.33|28110.68|28110.68|0
1644832200000|2022-02-14 09:50:00|28128.78|28128.78|28121.93|28121.93|28136.07|28136.07|28115.75|28115.75|0
1644832500000|2022-02-14 09:55:00|28125.47|28125.47|28104.64|28104.64|28136.07|28136.07|28096.56|28096.56|0
1644832800000|2022-02-14 10:00:00|28100.44|28100.44|28097.3|28097.3|28100.44|28100.44|28067.22|28067.22|0
1644833100000|2022-02-14 10:05:00|28111.44|28111.44|28159.25|28159.25|28159.25|28159.25|28104.37|28104.37|0
1644833400000|2022-02-14 10:10:00|28160.45|28160.45|28197.25|28197.25|28197.41|28197.41|28160.45|28160.45|0
1644833700000|2022-02-14 10:15:00|28198.45|28198.45|28150.69|28150.69|28205.52|28205.52|28136.44|28136.44|0
1644834000000|2022-02-14 10:20:00|28143.62|28143.62|28154.64|28154.64|28161.71|28161.71|28130.42|28130.42|0
1644834300000|2022-02-14 10:25:00|28153.44|28153.44|28112.12|28112.12|28153.44|28153.44|28105.46|28105.46|0
1644834600000|2022-02-14 10:30:00|28108.59|28108.59|28064.19|28064.19|28108.59|28108.59|28064.19|28064.19|0
1644834900000|2022-02-14 10:35:00|28067.73|28067.73|28096.56|28096.56|28127.46|28127.46|28067.73|28067.73|0
1644835200000|2022-02-14 10:40:00|28096.97|28096.97|28042.21|28042.21|28100.5|28100.5|28035.14|28035.14|0
1644835500000|2022-02-14 10:45:00|28038.67|28038.67|28080.54|28080.54|28084.07|28084.07|28038.67|28038.67|0
1644835800000|2022-02-14 10:50:00|28081.14|28081.14|28071.02|28071.02|28098.81|28098.81|28060.41|28060.41|0
1644836100000|2022-02-14 10:55:00|28063.95|28063.95|28041.49|28041.49|28094.15|28094.15|28041.49|28041.49|0
1644836400000|2022-02-14 11:00:00|28034.42|28034.42|28017.27|28017.27|28034.42|28034.42|28003.74|28003.74|0
1644836700000|2022-02-14 11:05:00|28016.86|28016.86|27998.83|27998.83|28020.64|28020.64|27988.23|27988.23|0
1644837000000|2022-02-14 11:10:00|27995.9|27995.9|27976.29|27976.29|28003.38|28003.38|27975.88|27975.88|0
1644837300000|2022-02-14 11:15:00|27969.22|27969.22|27949.87|27949.87|27979.83|27979.83|27945.92|27945.92|0
1644837600000|2022-02-14 11:20:00|27956.94|27956.94|27978.34|27978.34|27990.56|27990.56|27946.33|27946.33|0
1644837900000|2022-02-14 11:25:00|27974.8|27974.8|28032.01|28032.01|28035.55|28035.55|27974.8|27974.8|0
1644838200000|2022-02-14 11:30:00|28032.62|28032.62|28009.2|28009.2|28039.69|28039.69|27995.06|27995.06|0
1644838500000|2022-02-14 11:35:00|28009.8|28009.8|28037.19|28037.19|28037.19|28037.19|28009.8|28009.8|0
1644838800000|2022-02-14 11:40:00|28040.72|28040.72|28061.93|28061.93|28061.93|28061.93|28040.12|28040.12|0
1644839100000|2022-02-14 11:45:00|28058.4|28058.4|28047.55|28047.55|28065.23|28065.23|28032.45|28032.45|0
1644839400000|2022-02-14 11:50:00|28048.28|28048.28|28048.28|28048.28|28062.42|28062.42|28048.28|28048.28|0
1644839700000|2022-02-14 11:55:00|28051.81|28051.81|28025.87|28025.87|28055.35|28055.35|28022.33|28022.33|0
1644840000000|2022-02-14 12:00:00|28032.94|28032.94|28015.16|28015.16|28032.94|28032.94|28010.31|28010.31|0
1644840300000|2022-02-14 12:05:00|28011.62|28011.62|28035.84|28035.84|28047.64|28047.64|28004.55|28004.55|0
1644840600000|2022-02-14 12:10:00|28035.24|28035.24|28019|28019|28042.31|28042.31|28017.8|28017.8|0
1644840900000|2022-02-14 12:15:00|28007.2|28007.2|27991.13|27991.13|28007.2|28007.2|27981.13|27981.13|0
1644841200000|2022-02-14 12:20:00|27994.67|27994.67|28009.82|28009.82|28009.82|28009.82|27981.13|27981.13|0
1644841500000|2022-02-14 12:25:00|28010.42|28010.42|28046.56|28046.56|28053.63|28053.63|28010.42|28010.42|0
1644841800000|2022-02-14 12:30:00|28047.16|28047.16|28057.83|28057.83|28091.26|28091.26|28047.16|28047.16|0
1644842100000|2022-02-14 12:35:00|28061.37|28061.37|28142.63|28142.63|28148.57|28148.57|28053.89|28053.89|0
1644842400000|2022-02-14 12:40:00|28139.1|28139.1|28247.54|28247.54|28261.68|28261.68|28139.1|28139.1|0
1644842700000|2022-02-14 12:45:00|28254.61|28254.61|28333.34|28333.34|28337.91|28337.91|28251.08|28251.08|0
1644843000000|2022-02-14 12:50:00|28332.74|28332.74|28323.58|28323.58|28351.45|28351.45|28295.66|28295.66|0
1644843300000|2022-02-14 12:55:00|28327.11|28327.11|28258.34|28258.34|28338.92|28338.92|28244.2|28244.2|0
1644843600000|2022-02-14 13:00:00|28255.4|28255.4|28286.91|28286.91|28327.09|28327.09|28255.4|28255.4|0
1644843900000|2022-02-14 13:05:00|28283.37|28283.37|28351.05|28351.05|28351.05|28351.05|28279.84|28279.84|0
1644844200000|2022-02-14 13:10:00|28343.99|28343.99|28343.68|28343.68|28366.6|28366.6|28321.45|28321.45|0
1644844500000|2022-02-14 13:15:00|28351.98|28351.98|28381.27|28381.27|28388.34|28388.34|28331.18|28331.18|0
1644844800000|2022-02-14 13:20:00|28377.74|28377.74|28378.31|28378.31|28393.68|28393.68|28368.33|28368.33|0
1644845100000|2022-02-14 13:25:00|28388.91|28388.91|28349.61|28349.61|28392.04|28392.04|28349.61|28349.61|0
1644845400000|2022-02-14 13:30:00|28353.15|28353.15|28360.15|28360.15|28387.39|28387.39|28335.4|28335.4|0
1644845700000|2022-02-14 13:35:00|28363.68|28363.68|28376.37|28376.37|28376.37|28376.37|28361.11|28361.11|0
1644846000000|2022-02-14 13:40:00|28379.9|28379.9|28303.95|28303.95|28386.97|28386.97|28303.95|28303.95|0
1644846300000|2022-02-14 13:45:00|28303.35|28303.35|28303.6|28303.6|28321.03|28321.03|28296.28|28296.28|0
1644846600000|2022-02-14 13:50:00|28310.67|28310.67|28311.56|28311.56|28325.46|28325.46|28304.49|28304.49|0
1644846900000|2022-02-14 13:55:00|28308.02|28308.02|28249.06|28249.06|28315.09|28315.09|28249.06|28249.06|0
1644847200000|2022-02-14 14:00:00|28248.65|28248.65|28241.89|28241.89|28248.96|28248.96|28216.55|28216.55|0
1644847500000|2022-02-14 14:05:00|28242.49|28242.49|28273.94|28273.94|28281.25|28281.25|28242.49|28242.49|0
1644847800000|2022-02-14 14:10:00|28266.87|28266.87|28294.17|28294.17|28294.17|28294.17|28266.87|28266.87|0
1644848100000|2022-02-14 14:15:00|28293.76|28293.76|28257.81|28257.81|28294.15|28294.15|28254.28|28254.28|0
1644848400000|2022-02-14 14:20:00|28261.35|28261.35|28249.44|28249.44|28275|28275|28249.44|28249.44|0
1644848700000|2022-02-14 14:25:00|28242.37|28242.37|28251.31|28251.31|28259.8|28259.8|28238.59|28238.59|0
1644849000000|2022-02-14 14:30:00|28254.85|28254.85|28162.17|28162.17|28261.92|28261.92|28144.5|28144.5|0
1644849300000|2022-02-14 14:35:00|28165.71|28165.71|28161.48|28161.48|28184.9|28184.9|28155.59|28155.59|0
1644849600000|2022-02-14 14:40:00|28165.01|28165.01|28117.64|28117.64|28169.75|28169.75|28117.64|28117.64|0
1644849900000|2022-02-14 14:45:00|28117.23|28117.23|28108.31|28108.31|28117.23|28117.23|28072.79|28072.79|0
1644850200000|2022-02-14 14:50:00|28104.77|28104.77|28149.58|28149.58|28160.18|28160.18|28103.95|28103.95|0
1644850500000|2022-02-14 14:55:00|28146.04|28146.04|28138.68|28138.68|28153.11|28153.11|28117.47|28117.47|0
1644850800000|2022-02-14 15:00:00|28142.21|28142.21|28110.59|28110.59|28142.21|28142.21|28106.45|28106.45|0
1644851100000|2022-02-14 15:05:00|28117.66|28117.66|28122.88|28122.88|28152.99|28152.99|28096.04|28096.04|0
1644851400000|2022-02-14 15:10:00|28115.81|28115.81|28126.78|28126.78|28167.85|28167.85|28115.81|28115.81|0
1644851700000|2022-02-14 15:15:00|28130.32|28130.32|28071.29|28071.29|28162.13|28162.13|28041.4|28041.4|0
1644852000000|2022-02-14 15:20:00|28074.83|28074.83|28125.14|28125.14|28131.17|28131.17|28071.29|28071.29|0
1644852300000|2022-02-14 15:25:00|28118.07|28118.07|28111.19|28111.19|28140.07|28140.07|28099.38|28099.38|0
1644852600000|2022-02-14 15:30:00|28104.12|28104.12|28083.82|28083.82|28106.64|28106.64|28062.77|28062.77|0
1644852900000|2022-02-14 15:35:00|28087.35|28087.35|28084.2|28084.2|28095.81|28095.81|28077.73|28077.73|0
1644853200000|2022-02-14 15:40:00|28085.02|28085.02|28088.27|28088.27|28109.67|28109.67|28069.68|28069.68|0
1644853500000|2022-02-14 15:45:00|28081.2|28081.2|28084.3|28084.3|28102.36|28102.36|28063.09|28063.09|0
1644853800000|2022-02-14 15:50:00|28084.9|28084.9|28041.86|28041.86|28099.86|28099.86|28041.86|28041.86|0
1644854100000|2022-02-14 15:55:00|28041.45|28041.45|28040.92|28040.92|28068.65|28068.65|28025.05|28025.05|0
1644854400000|2022-02-14 16:00:00|28044.46|28044.46|28051.91|28051.91|28054.85|28054.85|28022.05|28022.05|0
1644854700000|2022-02-14 16:05:00|28048.38|28048.38|28034.84|28034.84|28071.42|28071.42|28029.5|28029.5|0
1644855000000|2022-02-14 16:10:00|28034.24|28034.24|28032.44|28032.44|28043.04|28043.04|28028.49|28028.49|0
1644855300000|2022-02-14 16:15:00|28033.04|28033.04|28102.05|28102.05|28109.72|28109.72|28024.96|28024.96|0
1644855600000|2022-02-14 16:20:00|28105.59|28105.59|28124.52|28124.52|28139.86|28139.86|28096.6|28096.6|0
1644855900000|2022-02-14 16:25:00|28128.05|28128.05|28085.39|28085.39|28164.12|28164.12|28081.25|28081.25|0
1644912900000|2022-02-15 08:15:00|28400.27|28400.27|28440.79|28440.79|28448.46|28448.46|28353.79|28353.79|0
1644913200000|2022-02-15 08:20:00|28444.33|28444.33|28573.12|28573.12|28573.12|28573.12|28440.79|28440.79|0
1644913500000|2022-02-15 08:25:00|28569.59|28569.59|28545.59|28545.59|28580.19|28580.19|28506.25|28506.25|0
1644913800000|2022-02-15 08:30:00|28544.99|28544.99|28601.39|28601.39|28611.4|28611.4|28541.46|28541.46|0
1644914100000|2022-02-15 08:35:00|28600.19|28600.19|28537.67|28537.67|28600.19|28600.19|28512.94|28512.94|0
1644914400000|2022-02-15 08:40:00|28530.6|28530.6|28539.14|28539.14|28596.8|28596.8|28529.4|28529.4|0
1644914700000|2022-02-15 08:45:00|28540.34|28540.34|28574.75|28574.75|28578.28|28578.28|28537.94|28537.94|0
1644915000000|2022-02-15 08:50:00|28574.99|28574.99|28450.62|28450.62|28603.01|28603.01|28450.62|28450.62|0
1644915300000|2022-02-15 08:55:00|28451.82|28451.82|28503.11|28503.11|28503.11|28503.11|28451.82|28451.82|0
1644915600000|2022-02-15 09:00:00|28503.71|28503.71|28506.59|28506.59|28522.9|28522.9|28481.02|28481.02|0
1644915900000|2022-02-15 09:05:00|28513.66|28513.66|28526.83|28526.83|28530.36|28530.36|28483.22|28483.22|0
1644916200000|2022-02-15 09:10:00|28519.76|28519.76|28502.75|28502.75|28523.29|28523.29|28469.74|28469.74|0
1644916500000|2022-02-15 09:15:00|28492.15|28492.15|28535.87|28535.87|28550.61|28550.61|28487.41|28487.41|0
1644916800000|2022-02-15 09:20:00|28539.4|28539.4|28523.34|28523.34|28546.47|28546.47|28509.92|28509.92|0
1644917100000|2022-02-15 09:25:00|28512.74|28512.74|28501.55|28501.55|28526.88|28526.88|28483.76|28483.76|0
1644917400000|2022-02-15 09:30:00|28508.62|28508.62|28546.19|28546.19|28553.86|28553.86|28508.62|28508.62|0
1644917700000|2022-02-15 09:35:00|28556.79|28556.79|28552.65|28552.65|28588|28588|28540.25|28540.25|0
1644918000000|2022-02-15 09:40:00|28556.19|28556.19|28523.53|28523.53|28566.79|28566.79|28509.28|28509.28|0
1644918300000|2022-02-15 09:45:00|28520|28520|28491.76|28491.76|28520|28520|28491.76|28491.76|0
1644918600000|2022-02-15 09:50:00|28488.23|28488.23|28460.07|28460.07|28488.23|28488.23|28445.93|28445.93|0
1644918900000|2022-02-15 09:55:00|28459.25|28459.25|28466.15|28466.15|28473.39|28473.39|28450.81|28450.81|0
1644919200000|2022-02-15 10:00:00|28469.68|28469.68|28461.88|28461.88|28480.89|28480.89|28459.08|28459.08|0
1644919500000|2022-02-15 10:05:00|28465.41|28465.41|28451.85|28451.85|28477.85|28477.85|28443.6|28443.6|0
1644919800000|2022-02-15 10:10:00|28434.18|28434.18|28418.06|28418.06|28434.18|28434.18|28414.53|28414.53|0
1644920100000|2022-02-15 10:15:00|28421.6|28421.6|28412.8|28412.8|28424.53|28424.53|28399.79|28399.79|0
1644920400000|2022-02-15 10:20:00|28413.4|28413.4|28349.96|28349.96|28424.6|28424.6|28349.36|28349.36|0
1644920700000|2022-02-15 10:25:00|28357.03|28357.03|28395.84|28395.84|28413.93|28413.93|28350.56|28350.56|0
1644921000000|2022-02-15 10:30:00|28381.7|28381.7|28391.3|28391.3|28391.3|28391.3|28367.56|28367.56|0
1644921300000|2022-02-15 10:35:00|28401.91|28401.91|28390.94|28390.94|28406.28|28406.28|28387.17|28387.17|0
1644921600000|2022-02-15 10:40:00|28387.41|28387.41|28412.75|28412.75|28420.42|28420.42|28387.41|28387.41|0
1644921900000|2022-02-15 10:45:00|28416.29|28416.29|28430.02|28430.02|28447.69|28447.69|28409.22|28409.22|0
1644922200000|2022-02-15 10:50:00|28428.22|28428.22|28402.2|28402.2|28428.82|28428.82|28395.13|28395.13|0
1644922500000|2022-02-15 10:55:00|28396.33|28396.33|28420.86|28420.86|28421.46|28421.46|28396.33|28396.33|0
1644922800000|2022-02-15 11:00:00|28420.26|28420.26|28421.08|28421.08|28430.86|28430.86|28414.01|28414.01|0
1644923100000|2022-02-15 11:05:00|28417.54|28417.54|28384.33|28384.33|28417.54|28417.54|28366.18|28366.18|0
1644923400000|2022-02-15 11:10:00|28391.4|28391.4|28432.5|28432.5|28432.5|28432.5|28391.4|28391.4|0
1644923700000|2022-02-15 11:15:00|28432.91|28432.91|28429.57|28429.57|28439.98|28439.98|28421.29|28421.29|0
1644924000000|2022-02-15 11:20:00|28433.1|28433.1|28423.1|28423.1|28440.77|28440.77|28423.1|28423.1|0
1644924300000|2022-02-15 11:25:00|28422.5|28422.5|28399.48|28399.48|28422.5|28422.5|28392.41|28392.41|0
1644924600000|2022-02-15 11:30:00|28395.95|28395.95|28394.86|28394.86|28403.02|28403.02|28391.33|28391.33|0
1644924900000|2022-02-15 11:35:00|28398.4|28398.4|28430.81|28430.81|28435.55|28435.55|28398.4|28398.4|0
1644925200000|2022-02-15 11:40:00|28438.29|28438.29|28405.89|28405.89|28438.78|28438.78|28397.62|28397.62|0
1644925500000|2022-02-15 11:45:00|28409.43|28409.43|28424.17|28424.17|28435.37|28435.37|28409.43|28409.43|0
1644925800000|2022-02-15 11:50:00|28427.7|28427.7|28425.18|28425.18|28431.24|28431.24|28417.1|28417.1|0
1644926100000|2022-02-15 11:55:00|28421.64|28421.64|28415.75|28415.75|28430.3|28430.3|28415.75|28415.75|0
1644926400000|2022-02-15 12:00:00|28415.34|28415.34|28431.04|28431.04|28431.04|28431.04|28368.73|28368.73|0
1644926700000|2022-02-15 12:05:00|28431.64|28431.64|28445.71|28445.71|28455.91|28455.91|28427.91|28427.91|0
1644927000000|2022-02-15 12:10:00|28446.31|28446.31|28458.99|28458.99|28464.14|28464.14|28446.31|28446.31|0
1644927300000|2022-02-15 12:15:00|28457.79|28457.79|28430.91|28430.91|28457.79|28457.79|28422.51|28422.51|0
1644927600000|2022-02-15 12:20:00|28431.51|28431.51|28438.45|28438.45|28445.65|28445.65|28431.51|28431.51|0
1644927900000|2022-02-15 12:25:00|28445.52|28445.52|28450.36|28450.36|28453.49|28453.49|28442.88|28442.88|0
1644928200000|2022-02-15 12:30:00|28443.29|28443.29|28445.81|28445.81|28445.81|28445.81|28435.02|28435.02|0
1644928500000|2022-02-15 12:35:00|28445.21|28445.21|28470.41|28470.41|28486.06|28486.06|28443.89|28443.89|0
1644928800000|2022-02-15 12:40:00|28469.93|28469.93|28445.07|28445.07|28469.93|28469.93|28434.53|28434.53|0
1644929100000|2022-02-15 12:45:00|28445.67|28445.67|28468.15|28468.15|28475.22|28475.22|28445.67|28445.67|0
1644929400000|2022-02-15 12:50:00|28467.55|28467.55|28463.41|28463.41|28467.55|28467.55|28445.74|28445.74|0
1644929700000|2022-02-15 12:55:00|28464.01|28464.01|28469.47|28469.47|28481.09|28481.09|28464.01|28464.01|0
1644930000000|2022-02-15 13:00:00|28465.93|28465.93|28462.4|28462.4|28466.54|28466.54|28454.73|28454.73|0
1644930300000|2022-02-15 13:05:00|28461.8|28461.8|28459.11|28459.11|28461.8|28461.8|28451.19|28451.19|0
1644930600000|2022-02-15 13:10:00|28466.18|28466.18|28465.33|28465.33|28473.25|28473.25|28458.26|28458.26|0
1644930900000|2022-02-15 13:15:00|28479.47|28479.47|28476.47|28476.47|28487.14|28487.14|28475.94|28475.94|0
1644931200000|2022-02-15 13:20:00|28476.72|28476.72|28467.22|28467.22|28476.96|28476.96|28463.68|28463.68|0
1644931500000|2022-02-15 13:25:00|28474.28|28474.28|28471.16|28471.16|28474.28|28474.28|28453.08|28453.08|0
1644931800000|2022-02-15 13:30:00|28467.62|28467.62|28486.55|28486.55|28496.56|28496.56|28452.28|28452.28|0
1644932100000|2022-02-15 13:35:00|28487.15|28487.15|28469.67|28469.67|28495.23|28495.23|28469.67|28469.67|0
1644932400000|2022-02-15 13:40:00|28476.74|28476.74|28483.45|28483.45|28489.25|28489.25|28469.67|28469.67|0
1644932700000|2022-02-15 13:45:00|28486.99|28486.99|28465.18|28465.18|28490.52|28490.52|28465.18|28465.18|0
1644933000000|2022-02-15 13:50:00|28458.11|28458.11|28446.3|28446.3|28465.18|28465.18|28446.3|28446.3|0
1644933300000|2022-02-15 13:55:00|28445.7|28445.7|28408.74|28408.74|28445.7|28445.7|28400.47|28400.47|0
1644933600000|2022-02-15 14:00:00|28401.67|28401.67|28429.03|28429.03|28429.28|28429.28|28401.67|28401.67|0
1644933900000|2022-02-15 14:05:00|28429.63|28429.63|28423.07|28423.07|28440.24|28440.24|28415.59|28415.59|0
1644934200000|2022-02-15 14:10:00|28422.47|28422.47|28419.2|28419.2|28422.47|28422.47|28414.2|28414.2|0
1644934500000|2022-02-15 14:15:00|28419.8|28419.8|28427.38|28427.38|28430.91|28430.91|28416.26|28416.26|0
1644934800000|2022-02-15 14:20:00|28423.84|28423.84|28405.76|28405.76|28426.78|28426.78|28405.76|28405.76|0
1644935100000|2022-02-15 14:25:00|28402.22|28402.22|28411.45|28411.45|28414.99|28414.99|28393.18|28393.18|0
1644935400000|2022-02-15 14:30:00|28414.99|28414.99|28424.86|28424.86|28427.38|28427.38|28393.47|28393.47|0
1644935700000|2022-02-15 14:35:00|28421.32|28421.32|28444.07|28444.07|28466.8|28466.8|28421.32|28421.32|0
1644936000000|2022-02-15 14:40:00|28447.61|28447.61|28435.99|28435.99|28448.21|28448.21|28420.94|28420.94|0
1644936300000|2022-02-15 14:45:00|28435.39|28435.39|28429.74|28429.74|28466.29|28466.29|28426.81|28426.81|0
1644936600000|2022-02-15 14:50:00|28429.33|28429.33|28455.73|28455.73|28459.46|28459.46|28415.19|28415.19|0
1644936900000|2022-02-15 14:55:00|28456.93|28456.93|28470.79|28470.79|28483.6|28483.6|28454.37|28454.37|0
1644937200000|2022-02-15 15:00:00|28470.19|28470.19|28455.76|28455.76|28481.39|28481.39|28444.84|28444.84|0
1644937500000|2022-02-15 15:05:00|28459.29|28459.29|28497.05|28497.05|28502.51|28502.51|28450.71|28450.71|0
1644937800000|2022-02-15 15:10:00|28496.64|28496.64|28473.89|28473.89|28511.86|28511.86|28473.89|28473.89|0
1644938100000|2022-02-15 15:15:00|28475.09|28475.09|28481.13|28481.13|28497.32|28497.32|28474.25|28474.25|0
1644938400000|2022-02-15 15:20:00|28480.72|28480.72|28462.13|28462.13|28480.72|28480.72|28439.98|28439.98|0
1644938700000|2022-02-15 15:25:00|28461.72|28461.72|28473.41|28473.41|28477.55|28477.55|28422.5|28422.5|0
1644939000000|2022-02-15 15:30:00|28476.95|28476.95|28443.47|28443.47|28484.02|28484.02|28439.94|28439.94|0
1644939300000|2022-02-15 15:35:00|28439.94|28439.94|28417.72|28417.72|28443.47|28443.47|28402.57|28402.57|0
1644939600000|2022-02-15 15:40:00|28421.25|28421.25|28469.42|28469.42|28476.3|28476.3|28421.25|28421.25|0
1644939900000|2022-02-15 15:45:00|28476.49|28476.49|28505.61|28505.61|28509.14|28509.14|28476.49|28476.49|0
1644940200000|2022-02-15 15:50:00|28505.01|28505.01|28496.52|28496.52|28508.54|28508.54|28485.72|28485.72|0
1644940500000|2022-02-15 15:55:00|28497.12|28497.12|28493.75|28493.75|28511.26|28511.26|28483.15|28483.15|0
1644940800000|2022-02-15 16:00:00|28494.35|28494.35|28491.42|28491.42|28512.22|28512.22|28487.47|28487.47|0
1644941100000|2022-02-15 16:05:00|28487.88|28487.88|28506.35|28506.35|28510.13|28510.13|28480.81|28480.81|0
1644941400000|2022-02-15 16:10:00|28499.28|28499.28|28465.47|28465.47|28502.82|28502.82|28457.39|28457.39|0
1644941700000|2022-02-15 16:15:00|28461.94|28461.94|28439.67|28439.67|28461.94|28461.94|28439.67|28439.67|0
1644942000000|2022-02-15 16:20:00|28439.07|28439.07|28450.1|28450.1|28458.18|28458.18|28436.13|28436.13|0
1644942300000|2022-02-15 16:25:00|28449.5|28449.5|28405.81|28405.81|28449.5|28449.5|28394.63|28394.63|0
1644999300000|2022-02-16 08:15:00|28402.72|28402.72|28436.63|28436.63|28460.78|28460.78|28390.27|28390.27|0
1644999600000|2022-02-16 08:20:00|28435|28435|28360.81|28360.81|28446.2|28446.2|28360.81|28360.81|0
1644999900000|2022-02-16 08:25:00|28343.13|28343.13|28277.27|28277.27|28343.13|28343.13|28252.52|28252.52|0
1645000200000|2022-02-16 08:30:00|28266.66|28266.66|28262.4|28262.4|28277.87|28277.87|28239.75|28239.75|0
1645000500000|2022-02-16 08:35:00|28258.87|28258.87|28284.75|28284.75|28286.62|28286.62|28258.87|28258.87|0
1645000800000|2022-02-16 08:40:00|28284.34|28284.34|28222.16|28222.16|28284.34|28284.34|28202.15|28202.15|0
1645001100000|2022-02-16 08:45:00|28221.34|28221.34|28231.51|28231.51|28240.4|28240.4|28208.59|28208.59|0
1645001400000|2022-02-16 08:50:00|28238.58|28238.58|28183.54|28183.54|28238.58|28238.58|28183.54|28183.54|0
1645001700000|2022-02-16 08:55:00|28190.61|28190.61|28181.86|28181.86|28190.61|28190.61|28161.13|28161.13|0
1645002000000|2022-02-16 09:00:00|28188.93|28188.93|28276.46|28276.46|28284.13|28284.13|28185.39|28185.39|0
1645002300000|2022-02-16 09:05:00|28279.99|28279.99|28186.37|28186.37|28279.99|28279.99|28186.37|28186.37|0
1645002600000|2022-02-16 09:10:00|28185.77|28185.77|28166.36|28166.36|28189.3|28189.3|28162.83|28162.83|0
1645002900000|2022-02-16 09:15:00|28162.83|28162.83|28208.78|28208.78|28208.78|28208.78|28162.23|28162.23|0
1645003200000|2022-02-16 09:20:00|28205.25|28205.25|28194.04|28194.04|28215.85|28215.85|28183.44|28183.44|0
1645003500000|2022-02-16 09:25:00|28201.11|28201.11|28253.46|28253.46|28253.46|28253.46|28201.11|28201.11|0
1645003800000|2022-02-16 09:30:00|28260.53|28260.53|28268.2|28268.2|28275.27|28275.27|28249.93|28249.93|0
1645004100000|2022-02-16 09:35:00|28261.13|28261.13|28243.91|28243.91|28286.32|28286.32|28243.91|28243.91|0
1645004400000|2022-02-16 09:40:00|28247.44|28247.44|28269.33|28269.33|28271.39|28271.39|28247.44|28247.44|0
1645004700000|2022-02-16 09:45:00|28272.86|28272.86|28240.45|28240.45|28272.86|28272.86|28229.85|28229.85|0
1645005000000|2022-02-16 09:50:00|28247.52|28247.52|28251.3|28251.3|28272.86|28272.86|28247.52|28247.52|0
1645005300000|2022-02-16 09:55:00|28247.76|28247.76|28244.83|28244.83|28273.71|28273.71|28244.83|28244.83|0
1645005600000|2022-02-16 10:00:00|28237.76|28237.76|28245.96|28245.96|28245.96|28245.96|28237.76|28237.76|0
1645005900000|2022-02-16 10:05:00|28253.03|28253.03|28262.5|28262.5|28283.71|28283.71|28253.03|28253.03|0
1645006200000|2022-02-16 10:10:00|28255.43|28255.43|28275.39|28275.39|28275.39|28275.39|28248.6|28248.6|0
1645006500000|2022-02-16 10:15:00|28271.86|28271.86|28235.09|28235.09|28272.1|28272.1|28235.09|28235.09|0
1645006800000|2022-02-16 10:20:00|28242.16|28242.16|28199.59|28199.59|28252.76|28252.76|28199.59|28199.59|0
1645007100000|2022-02-16 10:25:00|28198.99|28198.99|28235.61|28235.61|28237.78|28237.78|28184.85|28184.85|0
1645007400000|2022-02-16 10:30:00|28235.01|28235.01|28267.91|28267.91|28267.91|28267.91|28217.34|28217.34|0
1645007700000|2022-02-16 10:35:00|28264.37|28264.37|28250.84|28250.84|28264.37|28264.37|28239.63|28239.63|0
1645008000000|2022-02-16 10:40:00|28257.91|28257.91|28259.52|28259.52|28282.15|28282.15|28257.91|28257.91|0
1645008300000|2022-02-16 10:45:00|28266.59|28266.59|28287.39|28287.39|28287.39|28287.39|28258.92|28258.92|0
1645008600000|2022-02-16 10:50:00|28283.85|28283.85|28255.57|28255.57|28283.85|28283.85|28254.97|28254.97|0
1645008900000|2022-02-16 10:55:00|28256.17|28256.17|28279.18|28279.18|28283.32|28283.32|28256.17|28256.17|0
1645009200000|2022-02-16 11:00:00|28272.12|28272.12|28287.97|28287.97|28291.91|28291.91|28272.12|28272.12|0
1645009500000|2022-02-16 11:05:00|28291.5|28291.5|28295.04|28295.04|28302.11|28302.11|28287.97|28287.97|0
1645009800000|2022-02-16 11:10:00|28287.97|28287.97|28275.44|28275.44|28287.97|28287.97|28268.37|28268.37|0
1645010100000|2022-02-16 11:15:00|28278.97|28278.97|28281.81|28281.81|28292.61|28292.61|28278.97|28278.97|0
1645010400000|2022-02-16 11:20:00|28278.28|28278.28|28264.5|28264.5|28282.17|28282.17|28264.5|28264.5|0
1645010700000|2022-02-16 11:25:00|28263.9|28263.9|28277.43|28277.43|28277.43|28277.43|28256.22|28256.22|0
1645011000000|2022-02-16 11:30:00|28273.9|28273.9|28254.59|28254.59|28273.9|28273.9|28254.59|28254.59|0
1645011300000|2022-02-16 11:35:00|28261.66|28261.66|28269.21|28269.21|28272.86|28272.86|28253.38|28253.38|0
1645011600000|2022-02-16 11:40:00|28276.28|28276.28|28272.74|28272.74|28279.81|28279.81|28257.4|28257.4|0
1645011900000|2022-02-16 11:45:00|28276.28|28276.28|28265.07|28265.07|28276.28|28276.28|28255.07|28255.07|0
1645012200000|2022-02-16 11:50:00|28272.14|28272.14|28256.2|28256.2|28272.14|28272.14|28256.2|28256.2|0
1645012500000|2022-02-16 11:55:00|28259.74|28259.74|28234.99|28234.99|28263.87|28263.87|28234.99|28234.99|0
1645012800000|2022-02-16 12:00:00|28238.53|28238.53|28232.77|28232.77|28243.11|28243.11|28231.69|28231.69|0
1645013100000|2022-02-16 12:05:00|28222.17|28222.17|28256.09|28256.09|28263.16|28263.16|28222.17|28222.17|0
1645013400000|2022-02-16 12:10:00|28252.56|28252.56|28245.49|28245.49|28256.09|28256.09|28243.69|28243.69|0
1645013700000|2022-02-16 12:15:00|28246.09|28246.09|28245.58|28245.58|28249.36|28249.36|28241.47|28241.47|0
1645014000000|2022-02-16 12:20:00|28242.05|28242.05|28245.58|28245.58|28252.65|28252.65|28231.44|28231.44|0
1645014300000|2022-02-16 12:25:00|28249.12|28249.12|28240.85|28240.85|28256.79|28256.79|28240.85|28240.85|0
1645014600000|2022-02-16 12:30:00|28233.78|28233.78|28206.7|28206.7|28233.78|28233.78|28206.7|28206.7|0
1645014900000|2022-02-16 12:35:00|28203.16|28203.16|28153.62|28153.62|28203.16|28203.16|28143.62|28143.62|0
1645015200000|2022-02-16 12:40:00|28153.02|28153.02|28136.69|28136.69|28155.91|28155.91|28134.29|28134.29|0
1645015500000|2022-02-16 12:45:00|28135.49|28135.49|28137.58|28137.58|28143.76|28143.76|28126.09|28126.09|0
1645015800000|2022-02-16 12:50:00|28141.12|28141.12|28136.98|28136.98|28155.26|28155.26|28122.84|28122.84|0
1645016100000|2022-02-16 12:55:00|28133.45|28133.45|28136.98|28136.98|28138.72|28138.72|28128.71|28128.71|0
1645016400000|2022-02-16 13:00:00|28129.91|28129.91|28123.88|28123.88|28137.11|28137.11|28102.67|28102.67|0
1645016700000|2022-02-16 13:05:00|28124.48|28124.48|28097.81|28097.81|28124.48|28124.48|28097.81|28097.81|0
1645017000000|2022-02-16 13:10:00|28093.07|28093.07|28111.13|28111.13|28114.67|28114.67|28067.1|28067.1|0
1645017300000|2022-02-16 13:15:00|28107.6|28107.6|28111.86|28111.86|28118.33|28118.33|28107.6|28107.6|0
1645017600000|2022-02-16 13:20:00|28108.32|28108.32|28121.86|28121.86|28122.46|28122.46|28108.32|28108.32|0
1645017900000|2022-02-16 13:25:00|28128.93|28128.93|28103.9|28103.9|28132.47|28132.47|28100.36|28100.36|0
1645018200000|2022-02-16 13:30:00|28104.5|28104.5|28164.81|28164.81|28164.81|28164.81|28099.57|28099.57|0
1645018500000|2022-02-16 13:35:00|28168.35|28168.35|28121.43|28121.43|28178.95|28178.95|28121.43|28121.43|0
1645018800000|2022-02-16 13:40:00|28120.83|28120.83|28113.16|28113.16|28124.37|28124.37|28110.23|28110.23|0
1645019100000|2022-02-16 13:45:00|28120.23|28120.23|28106.09|28106.09|28123.77|28123.77|28106.09|28106.09|0
1645019400000|2022-02-16 13:50:00|28102.56|28102.56|28090.55|28090.55|28108.21|28108.21|28059.75|28059.75|0
1645019700000|2022-02-16 13:55:00|28089.95|28089.95|28074.2|28074.2|28093.48|28093.48|28070.06|28070.06|0
1645020000000|2022-02-16 14:00:00|28070.66|28070.66|28079.15|28079.15|28086.94|28086.94|28068.07|28068.07|0
1645020300000|2022-02-16 14:05:00|28075.61|28075.61|28071.67|28071.67|28087.01|28087.01|28071.67|28071.67|0
1645020600000|2022-02-16 14:10:00|28075.2|28075.2|27979.29|27979.29|28075.2|28075.2|27979.29|27979.29|0
1645020900000|2022-02-16 14:15:00|27986.36|27986.36|27961.2|27961.2|28000.5|28000.5|27960.6|27960.6|0
1645021200000|2022-02-16 14:20:00|27961.44|27961.44|27930.54|27930.54|27961.44|27961.44|27930.54|27930.54|0
1645021500000|2022-02-16 14:25:00|27929.94|27929.94|27916.93|27916.93|27958.75|27958.75|27899.25|27899.25|0
1645021800000|2022-02-16 14:30:00|27920.46|27920.46|27960.94|27960.94|27975.08|27975.08|27903.61|27903.61|0
1645022100000|2022-02-16 14:35:00|27957.4|27957.4|27971.06|27971.06|27981.66|27981.66|27920.85|27920.85|0
1645022400000|2022-02-16 14:40:00|27956.92|27956.92|27930.15|27930.15|27977.53|27977.53|27927.03|27927.03|0
1645022700000|2022-02-16 14:45:00|27947.83|27947.83|27957.35|27957.35|27996.84|27996.84|27944.29|27944.29|0
1645023000000|2022-02-16 14:50:00|27950.28|27950.28|27891.4|27891.4|27950.28|27950.28|27891.4|27891.4|0
1645023300000|2022-02-16 14:55:00|27890.8|27890.8|27918.34|27918.34|27924.42|27924.42|27880.2|27880.2|0
1645023600000|2022-02-16 15:00:00|27911.27|27911.27|27928.31|27928.31|27935.38|27935.38|27900.66|27900.66|0
1645023900000|2022-02-16 15:05:00|27931.84|27931.84|27951.64|27951.64|27953.9|27953.9|27928.31|27928.31|0
1645024200000|2022-02-16 15:10:00|27944.57|27944.57|27969.51|27969.51|27988.19|27988.19|27919.83|27919.83|0
1645024500000|2022-02-16 15:15:00|27973.04|27973.04|27913.35|27913.35|27976.58|27976.58|27900.22|27900.22|0
1645024800000|2022-02-16 15:20:00|27906.28|27906.28|27919.77|27919.77|27926.24|27926.24|27881.3|27881.3|0
1645025100000|2022-02-16 15:25:00|27920.01|27920.01|27891.85|27891.85|27921.14|27921.14|27884.78|27884.78|0
1645025400000|2022-02-16 15:30:00|27890.65|27890.65|27916.89|27916.89|27916.89|27916.89|27887.11|27887.11|0
1645025700000|2022-02-16 15:35:00|27913.35|27913.35|27896.28|27896.28|27913.35|27913.35|27884.66|27884.66|0
1645026000000|2022-02-16 15:40:00|27892.74|27892.74|27885.67|27885.67|27907.49|27907.49|27881.54|27881.54|0
1645026300000|2022-02-16 15:45:00|27886.08|27886.08|27911.43|27911.43|27922.03|27922.03|27886.08|27886.08|0
1645026600000|2022-02-16 15:50:00|27914.96|27914.96|27902.1|27902.1|27934.4|27934.4|27895.03|27895.03|0
1645026900000|2022-02-16 15:55:00|27898.57|27898.57|27905.85|27905.85|27905.85|27905.85|27884.24|27884.24|0
1645027200000|2022-02-16 16:00:00|27909.39|27909.39|27929.39|27929.39|27932.93|27932.93|27898.79|27898.79|0
1645027500000|2022-02-16 16:05:00|27925.86|27925.86|27952.1|27952.1|27952.1|27952.1|27924.42|27924.42|0
1645027800000|2022-02-16 16:10:00|27945.03|27945.03|27961.17|27961.17|27961.41|27961.41|27937.96|27937.96|0
1645028100000|2022-02-16 16:15:00|27961.77|27961.77|27949.96|27949.96|27969.32|27969.32|27949.36|27949.36|0
1645028400000|2022-02-16 16:20:00|27953.49|27953.49|27951.5|27951.5|27957.03|27957.03|27940.17|27940.17|0
1645028700000|2022-02-16 16:25:00|27952.1|27952.1|27939|27939|27974.13|27974.13|27927.99|27927.99|0
1645085700000|2022-02-17 08:15:00|28047.98|28047.98|27982.57|27982.57|28049.19|28049.19|27966.7|27966.7|0
1645086000000|2022-02-17 08:20:00|27993.17|27993.17|28037.96|28037.96|28077.28|28077.28|27993.17|27993.17|0
1645086300000|2022-02-17 08:25:00|28038.2|28038.2|28052.29|28052.29|28093.85|28093.85|28018.54|28018.54|0
1645086600000|2022-02-17 08:30:00|28052.05|28052.05|28093.62|28093.62|28116.03|28116.03|28052.05|28052.05|0
1645086900000|2022-02-17 08:35:00|28090.09|28090.09|28072.53|28072.53|28090.09|28090.09|28044.13|28044.13|0
1645087200000|2022-02-17 08:40:00|28068.99|28068.99|28076.31|28076.31|28093.45|28093.45|28065.46|28065.46|0
1645087500000|2022-02-17 08:45:00|28072.77|28072.77|28016.17|28016.17|28083.38|28083.38|27995.92|27995.92|0
1645087800000|2022-02-17 08:50:00|28009.1|28009.1|28049.42|28049.42|28056.9|28056.9|28009.1|28009.1|0
1645088100000|2022-02-17 08:55:00|28045.88|28045.88|28044.87|28044.87|28055.48|28055.48|28033.07|28033.07|0
1645088400000|2022-02-17 09:00:00|28041.34|28041.34|28003.53|28003.53|28052.19|28052.19|28003.53|28003.53|0
1645088700000|2022-02-17 09:05:00|28000|28000|28000.27|28000.27|28034.48|28034.48|28000|28000|0
1645089000000|2022-02-17 09:10:00|27996.73|27996.73|28014.76|28014.76|28028.3|28028.3|27996.73|27996.73|0
1645089300000|2022-02-17 09:15:00|28011.23|28011.23|27980.3|27980.3|28011.23|28011.23|27976.77|27976.77|0
1645089600000|2022-02-17 09:20:00|27983.84|27983.84|28029.1|28029.1|28029.1|28029.1|27980.3|27980.3|0
1645089900000|2022-02-17 09:25:00|28036.17|28036.17|28034.84|28034.84|28056.05|28056.05|28034.84|28034.84|0
1645090200000|2022-02-17 09:30:00|28027.77|28027.77|28026.03|28026.03|28029.56|28029.56|28015.42|28015.42|0
1645090500000|2022-02-17 09:35:00|28027.23|28027.23|28028.77|28028.77|28038.84|28038.84|28027.23|28027.23|0
1645090800000|2022-02-17 09:40:00|28025.23|28025.23|28014.99|28014.99|28034.11|28034.11|28004.38|28004.38|0
1645091100000|2022-02-17 09:45:00|28022.06|28022.06|28028.62|28028.62|28049.23|28049.23|28014.99|28014.99|0
1645091400000|2022-02-17 09:50:00|28032.16|28032.16|28085.06|28085.06|28089.32|28089.32|28032.16|28032.16|0
1645091700000|2022-02-17 09:55:00|28074.45|28074.45|28069|28069|28082.97|28082.97|28061.93|28061.93|0
1645092000000|2022-02-17 10:00:00|28065.46|28065.46|28048.58|28048.58|28073.74|28073.74|28048.58|28048.58|0
1645092300000|2022-02-17 10:05:00|28047.98|28047.98|28066.61|28066.61|28077.46|28077.46|28047.98|28047.98|0
1645092600000|2022-02-17 10:10:00|28063.08|28063.08|28113.49|28113.49|28117.62|28117.62|28063.08|28063.08|0
1645092900000|2022-02-17 10:15:00|28109.95|28109.95|28115.78|28115.78|28127.94|28127.94|28103.48|28103.48|0
1645093200000|2022-02-17 10:20:00|28116.38|28116.38|28099.83|28099.83|28134.05|28134.05|28099.23|28099.23|0
1645093500000|2022-02-17 10:25:00|28103.37|28103.37|28102.48|28102.48|28116.98|28116.98|28101.04|28101.04|0
1645093800000|2022-02-17 10:30:00|28098.95|28098.95|28091.49|28091.49|28108.26|28108.26|28091.49|28091.49|0
1645094100000|2022-02-17 10:35:00|28090.89|28090.89|28074.35|28074.35|28090.89|28090.89|28074.35|28074.35|0
1645094400000|2022-02-17 10:40:00|28074.95|28074.95|28071.29|28071.29|28078.49|28078.49|28060.08|28060.08|0
1645094700000|2022-02-17 10:45:00|28078.36|28078.36|28075.43|28075.43|28081.89|28081.89|28067.15|28067.15|0
1645095000000|2022-02-17 10:50:00|28086.03|28086.03|28121.1|28121.1|28124.63|28124.63|28082.5|28082.5|0
1645095300000|2022-02-17 10:55:00|28117.56|28117.56|28119.39|28119.39|28140.19|28140.19|28115.86|28115.86|0
1645095600000|2022-02-17 11:00:00|28115.86|28115.86|28114.06|28114.06|28138.27|28138.27|28104.05|28104.05|0
1645095900000|2022-02-17 11:05:00|28117.59|28117.59|28110.11|28110.11|28121.13|28121.13|28110.11|28110.11|0
1645096200000|2022-02-17 11:10:00|28113.65|28113.65|28111.31|28111.31|28114.85|28114.85|28104.24|28104.24|0
1645096500000|2022-02-17 11:15:00|28107.78|28107.78|28122.33|28122.33|28122.33|28122.33|28107.78|28107.78|0
1645096800000|2022-02-17 11:20:00|28118.79|28118.79|28099.7|28099.7|28122.33|28122.33|28099.7|28099.7|0
1645097100000|2022-02-17 11:25:00|28098.5|28098.5|28089.33|28089.33|28098.5|28098.5|28082.26|28082.26|0
1645097400000|2022-02-17 11:30:00|28092.87|28092.87|28077.91|28077.91|28096.4|28096.4|28074.78|28074.78|0
1645097700000|2022-02-17 11:35:00|28081.44|28081.44|28091.45|28091.45|28091.45|28091.45|28077.91|28077.91|0
1645098000000|2022-02-17 11:40:00|28087.91|28087.91|28091.45|28091.45|28099.53|28099.53|28084.38|28084.38|0
1645098300000|2022-02-17 11:45:00|28091.04|28091.04|28090.33|28090.33|28097.81|28097.81|28084.16|28084.16|0
1645098600000|2022-02-17 11:50:00|28086.8|28086.8|28074.99|28074.99|28086.8|28086.8|28049.05|28049.05|0
1645098900000|2022-02-17 11:55:00|28075.4|28075.4|28096.23|28096.23|28106.84|28106.84|28069.34|28069.34|0
1645099200000|2022-02-17 12:00:00|28099.77|28099.77|28117.69|28117.69|28128.7|28128.7|28099.77|28099.77|0
1645099500000|2022-02-17 12:05:00|28121.22|28121.22|28146.03|28146.03|28156.64|28156.64|28121.22|28121.22|0
1645099800000|2022-02-17 12:10:00|28138.96|28138.96|28108.28|28108.28|28138.96|28138.96|28108.28|28108.28|0
1645100100000|2022-02-17 12:15:00|28104.75|28104.75|28108.77|28108.77|28115.35|28115.35|28100.97|28100.97|0
1645100400000|2022-02-17 12:20:00|28101.7|28101.7|28119.37|28119.37|28122.91|28122.91|28101.7|28101.7|0
1645100700000|2022-02-17 12:25:00|28112.3|28112.3|28122.66|28122.66|28122.91|28122.91|28107.92|28107.92|0
1645101000000|2022-02-17 12:30:00|28121.84|28121.84|28109.6|28109.6|28121.84|28121.84|28106.07|28106.07|0
1645101300000|2022-02-17 12:35:00|28120.21|28120.21|28130.81|28130.81|28130.81|28130.81|28116.67|28116.67|0
1645101600000|2022-02-17 12:40:00|28134.34|28134.34|28141.63|28141.63|28141.63|28141.63|28126.67|28126.67|0
1645101900000|2022-02-17 12:45:00|28142.84|28142.84|28160.89|28160.89|28175.03|28175.03|28142.23|28142.23|0
1645102200000|2022-02-17 12:50:00|28167.96|28167.96|28157.36|28157.36|28171.5|28171.5|28157.36|28157.36|0
1645102500000|2022-02-17 12:55:00|28160.89|28160.89|28161.57|28161.57|28161.57|28161.57|28143.7|28143.7|0
1645102800000|2022-02-17 13:00:00|28162.96|28162.96|28154.04|28154.04|28193.16|28193.16|28154.04|28154.04|0
1645103100000|2022-02-17 13:05:00|28157.57|28157.57|28135.56|28135.56|28164.64|28164.64|28135.51|28135.51|0
1645103400000|2022-02-17 13:10:00|28132.03|28132.03|28097.13|28097.13|28132.03|28132.03|28095.93|28095.93|0
1645103700000|2022-02-17 13:15:00|28095.93|28095.93|28099.46|28099.46|28099.46|28099.46|28085.32|28085.32|0
1645104000000|2022-02-17 13:20:00|28092.39|28092.39|28095.69|28095.69|28099.22|28099.22|28085.08|28085.08|0
1645104300000|2022-02-17 13:25:00|28102.75|28102.75|28088.21|28088.21|28102.75|28102.75|28088.21|28088.21|0
1645104600000|2022-02-17 13:30:00|28091.74|28091.74|28098.81|28098.81|28109.41|28109.41|28091.74|28091.74|0
1645104900000|2022-02-17 13:35:00|28098.21|28098.21|28081.74|28081.74|28099.41|28099.41|28081.74|28081.74|0
1645105200000|2022-02-17 13:40:00|28078.2|28078.2|28042.03|28042.03|28080.92|28080.92|28028.13|28028.13|0
1645105500000|2022-02-17 13:45:00|28031.42|28031.42|28024.08|28024.08|28031.42|28031.42|27996.94|27996.94|0
1645105800000|2022-02-17 13:50:00|28027.62|28027.62|28003.28|28003.28|28032.38|28032.38|27999.51|27999.51|0
1645106100000|2022-02-17 13:55:00|28006.82|28006.82|28001.84|28001.84|28006.82|28006.82|27981.47|27981.47|0
1645106400000|2022-02-17 14:00:00|27998.31|27998.31|28017.04|28017.04|28029.38|28029.38|27996.5|27996.5|0
1645106700000|2022-02-17 14:05:00|28013.51|28013.51|28009.49|28009.49|28016.56|28016.56|28001.82|28001.82|0
1645107000000|2022-02-17 14:10:00|28016.56|28016.56|28062.71|28062.71|28069.78|28069.78|28016.56|28016.56|0
1645107300000|2022-02-17 14:15:00|28055.64|28055.64|28050.44|28050.44|28069.78|28069.78|28050.44|28050.44|0
1645107600000|2022-02-17 14:20:00|28046.91|28046.91|28020.96|28020.96|28050.44|28050.44|28020.96|28020.96|0
1645107900000|2022-02-17 14:25:00|28020.55|28020.55|27966.52|27966.52|28020.55|28020.55|27966.52|27966.52|0
1645108200000|2022-02-17 14:30:00|27977.12|27977.12|27930.08|27930.08|27977.12|27977.12|27919.48|27919.48|0
1645108500000|2022-02-17 14:35:00|27933.62|27933.62|27919.38|27919.38|27937.15|27937.15|27911.11|27911.11|0
1645108800000|2022-02-17 14:40:00|27919.62|27919.62|27905.24|27905.24|27931.65|27931.65|27895.04|27895.04|0
1645109100000|2022-02-17 14:45:00|27901.7|27901.7|27861.57|27861.57|27901.7|27901.7|27861.57|27861.57|0
1645109400000|2022-02-17 14:50:00|27861.33|27861.33|27859.52|27859.52|27884.26|27884.26|27852.45|27852.45|0
1645109700000|2022-02-17 14:55:00|27863.05|27863.05|27848.84|27848.84|27880.73|27880.73|27846.51|27846.51|0
1645110000000|2022-02-17 15:00:00|27841.77|27841.77|27813.4|27813.4|27841.77|27841.77|27788.15|27788.15|0
1645110300000|2022-02-17 15:05:00|27816.94|27816.94|27855.13|27855.13|27855.13|27855.13|27814.82|27814.82|0
1645110600000|2022-02-17 15:10:00|27855.56|27855.56|27866.48|27866.48|27880.91|27880.91|27855.56|27855.56|0
1645110900000|2022-02-17 15:15:00|27867.08|27867.08|27867.49|27867.49|27878.09|27878.09|27860.42|27860.42|0
1645111200000|2022-02-17 15:20:00|27874.56|27874.56|27842.95|27842.95|27878.09|27878.09|27825.28|27825.28|0
1645111500000|2022-02-17 15:25:00|27835.88|27835.88|27825.52|27825.52|27839.66|27839.66|27814.67|27814.67|0
1645111800000|2022-02-17 15:30:00|27829.06|27829.06|27860.87|27860.87|27869.24|27869.24|27829.06|27829.06|0
1645112100000|2022-02-17 15:35:00|27853.8|27853.8|27876.62|27876.62|27887.22|27887.22|27853.8|27853.8|0
1645112400000|2022-02-17 15:40:00|27880.16|27880.16|27889.56|27889.56|27889.56|27889.56|27875.42|27875.42|0
1645112700000|2022-02-17 15:45:00|27886.02|27886.02|27875.2|27875.2|27910.36|27910.36|27866.93|27866.93|0
1645113000000|2022-02-17 15:50:00|27878.73|27878.73|27895.55|27895.55|27899.08|27899.08|27878.73|27878.73|0
1645113300000|2022-02-17 15:55:00|27894.95|27894.95|27945.86|27945.86|27951.91|27951.91|27894.95|27894.95|0
1645113600000|2022-02-17 16:00:00|27938.79|27938.79|27929.27|27929.27|27961.08|27961.08|27929.27|27929.27|0
1645113900000|2022-02-17 16:05:00|27936.34|27936.34|27956.22|27956.22|27959.76|27959.76|27929.27|27929.27|0
1645114200000|2022-02-17 16:10:00|27959.76|27959.76|27960.76|27960.76|27963.29|27963.29|27953.34|27953.34|0
1645114500000|2022-02-17 16:15:00|27957.23|27957.23|27964.9|27964.9|27964.9|27964.9|27950.16|27950.16|0
1645114800000|2022-02-17 16:20:00|27961.36|27961.36|27963.89|27963.89|27978.03|27978.03|27953.28|27953.28|0
1645115100000|2022-02-17 16:25:00|27963.65|27963.65|27962.06|27962.06|27974.25|27974.25|27944.77|27944.77|0
1645172100000|2022-02-18 08:15:00|28183.83|28183.83|28235.09|28235.09|28245.7|28245.7|28183.83|28183.83|0
1645172400000|2022-02-18 08:20:00|28256.3|28256.3|28229.92|28229.92|28296.6|28296.6|28229.92|28229.92|0
1645172700000|2022-02-18 08:25:00|28226.39|28226.39|28267.58|28267.58|28280.9|28280.9|28225.79|28225.79|0
1645173000000|2022-02-18 08:30:00|28268.07|28268.07|28235.44|28235.44|28271.6|28271.6|28223.63|28223.63|0
1645173300000|2022-02-18 08:35:00|28238.97|28238.97|28288.93|28288.93|28320.26|28320.26|28238.37|28238.37|0
1645173600000|2022-02-18 08:40:00|28299.54|28299.54|28310.48|28310.48|28324.62|28324.62|28288.93|28288.93|0
1645173900000|2022-02-18 08:45:00|28314.02|28314.02|28296.27|28296.27|28331.09|28331.09|28296.27|28296.27|0
1645174200000|2022-02-18 08:50:00|28295.79|28295.79|28294.61|28294.61|28298.14|28298.14|28279.27|28279.27|0
1645174500000|2022-02-18 08:55:00|28298.14|28298.14|28300.85|28300.85|28308.75|28308.75|28284.37|28284.37|0
1645174800000|2022-02-18 09:00:00|28301.45|28301.45|28300.24|28300.24|28308.52|28308.52|28292.04|28292.04|0
1645175100000|2022-02-18 09:05:00|28296.71|28296.71|28285.19|28285.19|28298.51|28298.51|28281.66|28281.66|0
1645175400000|2022-02-18 09:10:00|28281.06|28281.06|28215.65|28215.65|28281.06|28281.06|28208.58|28208.58|0
1645175700000|2022-02-18 09:15:00|28222.72|28222.72|28211.44|28211.44|28222.72|28222.72|28194.85|28194.85|0
1645176000000|2022-02-18 09:20:00|28207.9|28207.9|28207.3|28207.3|28214.97|28214.97|28197.3|28197.3|0
1645176300000|2022-02-18 09:25:00|28217.91|28217.91|28255.79|28255.79|28257.52|28257.52|28217.91|28217.91|0
1645176600000|2022-02-18 09:30:00|28254.97|28254.97|28239.38|28239.38|28262.04|28262.04|28235.85|28235.85|0
1645176900000|2022-02-18 09:35:00|28242.92|28242.92|28253.52|28253.52|28267.66|28267.66|28239.38|28239.38|0
1645177200000|2022-02-18 09:40:00|28257.06|28257.06|28278.87|28278.87|28281.8|28281.8|28257.06|28257.06|0
1645177500000|2022-02-18 09:45:00|28285.94|28285.94|28265.21|28265.21|28289.47|28289.47|28261.68|28261.68|0
1645177800000|2022-02-18 09:50:00|28272.28|28272.28|28243.4|28243.4|28272.28|28272.28|28243.4|28243.4|0
1645178100000|2022-02-18 09:55:00|28246.94|28246.94|28273.18|28273.18|28287.73|28287.73|28246.94|28246.94|0
1645178400000|2022-02-18 10:00:00|28274|28274|28286.29|28286.29|28289.82|28289.82|28266.52|28266.52|0
1645178700000|2022-02-18 10:05:00|28279.22|28279.22|28249.33|28249.33|28279.22|28279.22|28239.32|28239.32|0
1645179000000|2022-02-18 10:10:00|28249.81|28249.81|28249.57|28249.57|28249.81|28249.81|28249.33|28249.33|0
1645179300000|2022-02-18 10:15:00|28251.37|28251.37|28256.64|28256.64|28281.98|28281.98|28222.49|28222.49|0
1645179600000|2022-02-18 10:20:00|28253.1|28253.1|28254.78|28254.78|28256.64|28256.64|28241.9|28241.9|0
1645179900000|2022-02-18 10:25:00|28251.25|28251.25|28243.12|28243.12|28261.85|28261.85|28236.05|28236.05|0
1645180200000|2022-02-18 10:30:00|28250.19|28250.19|28241.92|28241.92|28253.72|28253.72|28228.98|28228.98|0
1645180500000|2022-02-18 10:35:00|28242.52|28242.52|28252.88|28252.88|28252.88|28252.88|28228.13|28228.13|0
1645180800000|2022-02-18 10:40:00|28253.29|28253.29|28250.55|28250.55|28256.82|28256.82|28228.13|28228.13|0
1645181100000|2022-02-18 10:45:00|28247.01|28247.01|28239.22|28239.22|28270.05|28270.05|28239.22|28239.22|0
1645181400000|2022-02-18 10:50:00|28242.76|28242.76|28231.52|28231.52|28256.68|28256.68|28223.47|28223.47|0
1645181700000|2022-02-18 10:55:00|28235.66|28235.66|28242.68|28242.68|28253.94|28253.94|28235.66|28235.66|0
1645182000000|2022-02-18 11:00:00|28246.21|28246.21|28242.08|28242.08|28250.35|28250.35|28239.14|28239.14|0
1645182300000|2022-02-18 11:05:00|28238.54|28238.54|28253.04|28253.04|28253.04|28253.04|28231.23|28231.23|0
1645182600000|2022-02-18 11:10:00|28263.65|28263.65|28257.42|28257.42|28267.18|28267.18|28253.04|28253.04|0
1645182900000|2022-02-18 11:15:00|28253.88|28253.88|28161.38|28161.38|28258.62|28258.62|28161.38|28161.38|0
1645183200000|2022-02-18 11:20:00|28154.31|28154.31|28132.5|28132.5|28164.91|28164.91|28132.5|28132.5|0
1645183500000|2022-02-18 11:25:00|28125.43|28125.43|28107.64|28107.64|28128.96|28128.96|28104.1|28104.1|0
1645183800000|2022-02-18 11:30:00|28104.1|28104.1|28111.17|28111.17|28121.78|28121.78|28097.03|28097.03|0
1645184100000|2022-02-18 11:35:00|28110.57|28110.57|28145.32|28145.32|28145.32|28145.32|28110.57|28110.57|0
1645184400000|2022-02-18 11:40:00|28148.85|28148.85|28148.85|28148.85|28155.92|28155.92|28145.32|28145.32|0
1645184700000|2022-02-18 11:45:00|28152.39|28152.39|28156.52|28156.52|28171.26|28171.26|28152.39|28152.39|0
1645185000000|2022-02-18 11:50:00|28160.06|28160.06|28155.92|28155.92|28170.66|28170.66|28152.39|28152.39|0
1645185300000|2022-02-18 11:55:00|28148.85|28148.85|28215.42|28215.42|28215.42|28215.42|28148.85|28148.85|0
1645185600000|2022-02-18 12:00:00|28211.88|28211.88|28196.66|28196.66|28211.88|28211.88|28175.45|28175.45|0
1645185900000|2022-02-18 12:05:00|28203.73|28203.73|28229.92|28229.92|28231.72|28231.72|28201.4|28201.4|0
1645186200000|2022-02-18 12:10:00|28233.45|28233.45|28220.51|28220.51|28234.65|28234.65|28216.98|28216.98|0
1645186500000|2022-02-18 12:15:00|28220.92|28220.92|28235.06|28235.06|28238.6|28238.6|28213.85|28213.85|0
1645186800000|2022-02-18 12:20:00|28242.13|28242.13|28253.34|28253.34|28256.87|28256.87|28235.06|28235.06|0
1645187100000|2022-02-18 12:25:00|28256.87|28256.87|28255.45|28255.45|28270|28270|28249.2|28249.2|0
1645187400000|2022-02-18 12:30:00|28258.99|28258.99|28258.56|28258.56|28280.37|28280.37|28257.95|28257.95|0
1645187700000|2022-02-18 12:35:00|28269.16|28269.16|28276.64|28276.64|28283.3|28283.3|28269.16|28269.16|0
1645188000000|2022-02-18 12:40:00|28269.57|28269.57|28268.97|28268.97|28273.11|28273.11|28265.43|28265.43|0
1645188300000|2022-02-18 12:45:00|28265.43|28265.43|28273.71|28273.71|28277.24|28277.24|28264.83|28264.83|0
1645188600000|2022-02-18 12:50:00|28266.64|28266.64|28232.61|28232.61|28266.64|28266.64|28225.54|28225.54|0
1645188900000|2022-02-18 12:55:00|28229.07|28229.07|28216.95|28216.95|28239.8|28239.8|28216.95|28216.95|0
1645189200000|2022-02-18 13:00:00|28220.48|28220.48|28249.36|28249.36|28249.36|28249.36|28212.81|28212.81|0
1645189500000|2022-02-18 13:05:00|28249.77|28249.77|28205.84|28205.84|28272.4|28272.4|28205.84|28205.84|0
1645189800000|2022-02-18 13:10:00|28212.91|28212.91|28193.58|28193.58|28212.91|28212.91|28175.3|28175.3|0
1645190100000|2022-02-18 13:15:00|28192.38|28192.38|28182.01|28182.01|28195.91|28195.91|28178.24|28178.24|0
1645190400000|2022-02-18 13:20:00|28178.48|28178.48|28122.23|28122.23|28178.48|28178.48|28122.23|28122.23|0
1645190700000|2022-02-18 13:25:00|28129.3|28129.3|28084.39|28084.39|28132.84|28132.84|28058.15|28058.15|0
1645191000000|2022-02-18 13:30:00|28080.85|28080.85|28078.59|28078.59|28091.46|28091.46|28044.01|28044.01|0
1645191300000|2022-02-18 13:35:00|28079|28079|28126.81|28126.81|28126.81|28126.81|28079|28079|0
1645191600000|2022-02-18 13:40:00|28123.27|28123.27|28142.08|28142.08|28156.22|28156.22|28119.74|28119.74|0
1645191900000|2022-02-18 13:45:00|28145.62|28145.62|28163.24|28163.24|28163.24|28163.24|28138.55|28138.55|0
1645192200000|2022-02-18 13:50:00|28159.7|28159.7|28175.53|28175.53|28175.53|28175.53|28156.17|28156.17|0
1645192500000|2022-02-18 13:55:00|28182.6|28182.6|28184.93|28184.93|28189.07|28189.07|28182|28182|0
1645192800000|2022-02-18 14:00:00|28184.33|28184.33|28217.59|28217.59|28224.66|28224.66|28184.33|28184.33|0
1645193100000|2022-02-18 14:05:00|28210.52|28210.52|28193.97|28193.97|28210.52|28210.52|28179.3|28179.3|0
1645193400000|2022-02-18 14:10:00|28186.9|28186.9|28198.71|28198.71|28205.78|28205.78|28176.3|28176.3|0
1645193700000|2022-02-18 14:15:00|28195.17|28195.17|28198.71|28198.71|28205.78|28205.78|28191.64|28191.64|0
1645194000000|2022-02-18 14:20:00|28198.95|28198.95|28162.23|28162.23|28198.95|28198.95|28159.34|28159.34|0
1645194300000|2022-02-18 14:25:00|28165.76|28165.76|28188.15|28188.15|28191.69|28191.69|28157.25|28157.25|0
1645194600000|2022-02-18 14:30:00|28184.62|28184.62|28176.34|28176.34|28219.24|28219.24|28173.41|28173.41|0
1645194900000|2022-02-18 14:35:00|28179.88|28179.88|28195.76|28195.76|28204.03|28204.03|28167.66|28167.66|0
1645195200000|2022-02-18 14:40:00|28188.69|28188.69|28153.65|28153.65|28202.83|28202.83|28153.65|28153.65|0
1645195500000|2022-02-18 14:45:00|28157.18|28157.18|28218.96|28218.96|28224.83|28224.83|28157.18|28157.18|0
1645195800000|2022-02-18 14:50:00|28219.56|28219.56|28248.18|28248.18|28248.18|28248.18|28215.76|28215.76|0
1645196100000|2022-02-18 14:55:00|28265.85|28265.85|28273.28|28273.28|28273.28|28273.28|28244.64|28244.64|0
1645196400000|2022-02-18 15:00:00|28262.08|28262.08|28263.81|28263.81|28280.35|28280.35|28260.87|28260.87|0
1645196700000|2022-02-18 15:05:00|28267.34|28267.34|28262.56|28262.56|28278.55|28278.55|28259.02|28259.02|0
1645197000000|2022-02-18 15:10:00|28266.09|28266.09|28242.43|28242.43|28274.36|28274.36|28238.89|28238.89|0
1645197300000|2022-02-18 15:15:00|28238.89|28238.89|28258.39|28258.39|28259.1|28259.1|28227.11|28227.11|0
1645197600000|2022-02-18 15:20:00|28254.85|28254.85|28233.76|28233.76|28261.92|28261.92|28226.34|28226.34|0
1645197900000|2022-02-18 15:25:00|28234.37|28234.37|28216.98|28216.98|28241.44|28241.44|28213.44|28213.44|0
1645198200000|2022-02-18 15:30:00|28220.51|28220.51|28219.31|28219.31|28226.98|28226.98|28203.37|28203.37|0
1645198500000|2022-02-18 15:35:00|28215.78|28215.78|28217.51|28217.51|28230.52|28230.52|28198.1|28198.1|0
1645198800000|2022-02-18 15:40:00|28221.05|28221.05|28233.94|28233.94|28233.94|28233.94|28216.38|28216.38|0
1645199100000|2022-02-18 15:45:00|28230.4|28230.4|28215.08|28215.08|28243.46|28243.46|28197.4|28197.4|0
1645199400000|2022-02-18 15:50:00|28218.61|28218.61|28250.43|28250.43|28250.43|28250.43|28215.68|28215.68|0
1645199700000|2022-02-18 15:55:00|28253.96|28253.96|28261.27|28261.27|28283.69|28283.69|28253.96|28253.96|0
1645200000000|2022-02-18 16:00:00|28254.21|28254.21|28174.46|28174.46|28257.74|28257.74|28170.93|28170.93|0
1645200300000|2022-02-18 16:05:00|28170.93|28170.93|28200.46|28200.46|28215.2|28215.2|28170.93|28170.93|0
1645200600000|2022-02-18 16:10:00|28196.92|28196.92|28241.39|28241.39|28244.92|28244.92|28189.25|28189.25|0
1645200900000|2022-02-18 16:15:00|28244.92|28244.92|28281.09|28281.09|28287.34|28287.34|28241.39|28241.39|0
1645201200000|2022-02-18 16:20:00|28281.69|28281.69|28294.63|28294.63|28298.41|28298.41|28270.49|28270.49|0
1645201500000|2022-02-18 16:25:00|28294.03|28294.03|28243.24|28243.24|28298.77|28298.77|28242.64|28242.64|0
1645431300000|2022-02-21 08:15:00|28458.47|28458.47|28484.34|28484.34|28500.88|28500.88|28450.19|28450.19|0
1645431600000|2022-02-21 08:20:00|28491.41|28491.41|28486.55|28486.55|28519.09|28519.09|28464.86|28464.86|0
1645431900000|2022-02-21 08:25:00|28486.07|28486.07|28468.61|28468.61|28501.94|28501.94|28450.12|28450.12|0
1645432200000|2022-02-21 08:30:00|28475.68|28475.68|28520.72|28520.72|28521.32|28521.32|28452.66|28452.66|0
1645432500000|2022-02-21 08:35:00|28538.39|28538.39|28469.74|28469.74|28538.39|28538.39|28413.7|28413.7|0
1645432800000|2022-02-21 08:40:00|28473.27|28473.27|28476.4|28476.4|28482.65|28482.65|28457.24|28457.24|0
1645433100000|2022-02-21 08:45:00|28465.8|28465.8|28492.87|28492.87|28496.41|28496.41|28445.72|28445.72|0
1645433400000|2022-02-21 08:50:00|28485.8|28485.8|28485.87|28485.87|28492.94|28492.94|28471.67|28471.67|0
1645433700000|2022-02-21 08:55:00|28486.48|28486.48|28465.1|28465.1|28498.21|28498.21|28458.03|28458.03|0
1645434000000|2022-02-21 09:00:00|28461.56|28461.56|28426.48|28426.48|28465.7|28465.7|28424.91|28424.91|0
1645434300000|2022-02-21 09:05:00|28405.27|28405.27|28376.46|28376.46|28405.27|28405.27|28366.27|28366.27|0
1645434600000|2022-02-21 09:10:00|28372.93|28372.93|28358.91|28358.91|28373.05|28373.05|28350.11|28350.11|0
1645434900000|2022-02-21 09:15:00|28344.77|28344.77|28358.74|28358.74|28362.45|28362.45|28341.24|28341.24|0
1645435200000|2022-02-21 09:20:00|28359.56|28359.56|28375.15|28375.15|28375.15|28375.15|28349.37|28349.37|0
1645435500000|2022-02-21 09:25:00|28375.75|28375.75|28395.36|28395.36|28405.47|28405.47|28375.75|28375.75|0
1645435800000|2022-02-21 09:30:00|28394.64|28394.64|28446.63|28446.63|28450.17|28450.17|28394.64|28394.64|0
1645436100000|2022-02-21 09:35:00|28457.23|28457.23|28440.76|28440.76|28477.91|28477.91|28437.23|28437.23|0
1645436400000|2022-02-21 09:40:00|28441.36|28441.36|28448.32|28448.32|28448.32|28448.32|28430.64|28430.64|0
1645436700000|2022-02-21 09:45:00|28447.91|28447.91|28444.53|28444.53|28472.89|28472.89|28435.66|28435.66|0
1645437000000|2022-02-21 09:50:00|28437.46|28437.46|28407.96|28407.96|28470.29|28470.29|28399.4|28399.4|0
1645437300000|2022-02-21 09:55:00|28393.82|28393.82|28383.81|28383.81|28401.08|28401.08|28376.74|28376.74|0
1645437600000|2022-02-21 10:00:00|28382.61|28382.61|28354.23|28354.23|28382.61|28382.61|28353.63|28353.63|0
1645437900000|2022-02-21 10:05:00|28357.76|28357.76|28352.25|28352.25|28381.38|28381.38|28352.25|28352.25|0
1645438200000|2022-02-21 10:10:00|28351.65|28351.65|28352.86|28352.86|28370.34|28370.34|28351.65|28351.65|0
1645438500000|2022-02-21 10:15:00|28356.39|28356.39|28369.4|28369.4|28378.2|28378.2|28356.39|28356.39|0
1645438800000|2022-02-21 10:20:00|28368.67|28368.67|28366.44|28366.44|28376.75|28376.75|28362.61|28362.61|0
1645439100000|2022-02-21 10:25:00|28365.84|28365.84|28347.7|28347.7|28365.84|28365.84|28334.62|28334.62|0
1645439400000|2022-02-21 10:30:00|28344.17|28344.17|28353.57|28353.57|28364.53|28364.53|28342.72|28342.72|0
1645439700000|2022-02-21 10:35:00|28350.03|28350.03|28337.1|28337.1|28357.1|28357.1|28325.29|28325.29|0
1645440000000|2022-02-21 10:40:00|28336.69|28336.69|28319.37|28319.37|28347.29|28347.29|28319.37|28319.37|0
1645440300000|2022-02-21 10:45:00|28319.61|28319.61|28321.94|28321.94|28322.18|28322.18|28311.34|28311.34|0
1645440600000|2022-02-21 10:50:00|28323.14|28323.14|28293.2|28293.2|28323.74|28323.74|28283.2|28283.2|0
1645440900000|2022-02-21 10:55:00|28300.27|28300.27|28297.82|28297.82|28310.77|28310.77|28292.69|28292.69|0
1645441200000|2022-02-21 11:00:00|28298.06|28298.06|28320.28|28320.28|28320.28|28320.28|28287.26|28287.26|0
1645441500000|2022-02-21 11:05:00|28316.74|28316.74|28326.44|28326.44|28329.97|28329.97|28304.34|28304.34|0
1645441800000|2022-02-21 11:10:00|28329.97|28329.97|28340.9|28340.9|28342.89|28342.89|28321.2|28321.2|0
1645442100000|2022-02-21 11:15:00|28337.36|28337.36|28359.1|28359.1|28359.1|28359.1|28317.04|28317.04|0
1645442400000|2022-02-21 11:20:00|28348.49|28348.49|28346.38|28346.38|28360.3|28360.3|28340.82|28340.82|0
1645442700000|2022-02-21 11:25:00|28349.91|28349.91|28315.82|28315.82|28370.11|28370.11|28315.82|28315.82|0
1645443000000|2022-02-21 11:30:00|28314.59|28314.59|28291.36|28291.36|28314.59|28314.59|28285.66|28285.66|0
1645443300000|2022-02-21 11:35:00|28291.96|28291.96|28318.15|28318.15|28318.15|28318.15|28285.35|28285.35|0
1645443600000|2022-02-21 11:40:00|28314.61|28314.61|28296.31|28296.31|28323.53|28323.53|28296.31|28296.31|0
1645443900000|2022-02-21 11:45:00|28299.85|28299.85|28290.37|28290.37|28313.17|28313.17|28286.84|28286.84|0
1645444200000|2022-02-21 11:50:00|28291.58|28291.58|28293.06|28293.06|28298.65|28298.65|28275.39|28275.39|0
1645444500000|2022-02-21 11:55:00|28296.6|28296.6|28332.96|28332.96|28333.57|28333.57|28296.6|28296.6|0
1645444800000|2022-02-21 12:00:00|28332.36|28332.36|28373.1|28373.1|28374.18|28374.18|28332.36|28332.36|0
1645445100000|2022-02-21 12:05:00|28376.63|28376.63|28372.8|28372.8|28387.24|28387.24|28360.78|28360.78|0
1645445400000|2022-02-21 12:10:00|28365.73|28365.73|28393.17|28393.17|28393.17|28393.17|28364.5|28364.5|0
1645445700000|2022-02-21 12:15:00|28393.77|28393.77|28363.51|28363.51|28393.77|28393.77|28356.08|28356.08|0
1645446000000|2022-02-21 12:20:00|28370.58|28370.58|28365.27|28365.27|28370.58|28370.58|28357.19|28357.19|0
1645446300000|2022-02-21 12:25:00|28365.87|28365.87|28381.43|28381.43|28381.43|28381.43|28362.33|28362.33|0
1645446600000|2022-02-21 12:30:00|28377.89|28377.89|28373.33|28373.33|28378.91|28378.91|28354.8|28354.8|0
1645446900000|2022-02-21 12:35:00|28369.79|28369.79|28371.66|28371.66|28387.47|28387.47|28362.72|28362.72|0
1645447200000|2022-02-21 12:40:00|28368.13|28368.13|28300.56|28300.56|28368.13|28368.13|28286.42|28286.42|0
1645447500000|2022-02-21 12:45:00|28304.09|28304.09|28252.51|28252.51|28318.23|28318.23|28252.51|28252.51|0
1645447800000|2022-02-21 12:50:00|28259.58|28259.58|28257.2|28257.2|28259.58|28259.58|28232.38|28232.38|0
1645448100000|2022-02-21 12:55:00|28253.66|28253.66|28295.05|28295.05|28295.05|28295.05|28253.06|28253.06|0
1645448400000|2022-02-21 13:00:00|28296.25|28296.25|28319.69|28319.69|28334.36|28334.36|28295.05|28295.05|0
1645448700000|2022-02-21 13:05:00|28316.16|28316.16|28292.49|28292.49|28316.76|28316.76|28287.95|28287.95|0
1645449000000|2022-02-21 13:10:00|28292.9|28292.9|28278.16|28278.16|28293.31|28293.31|28274.82|28274.82|0
1645449300000|2022-02-21 13:15:00|28285.23|28285.23|28134.16|28134.16|28288.77|28288.77|28134.16|28134.16|0
1645449600000|2022-02-21 13:20:00|28133.91|28133.91|28147.27|28147.27|28159.03|28159.03|28113.99|28113.99|0
1645449900000|2022-02-21 13:25:00|28150.8|28150.8|28206.51|28206.51|28207.71|28207.71|28150.8|28150.8|0
1645450200000|2022-02-21 13:30:00|28195.9|28195.9|28147.46|28147.46|28195.9|28195.9|28132.72|28132.72|0
1645450500000|2022-02-21 13:35:00|28148.07|28148.07|28107.02|28107.02|28163.22|28163.22|28102.88|28102.88|0
1645450800000|2022-02-21 13:40:00|28110.55|28110.55|28177.18|28177.18|28181.92|28181.92|28110.55|28110.55|0
1645451100000|2022-02-21 13:45:00|28176.58|28176.58|28229.01|28229.01|28252.62|28252.62|28176.58|28176.58|0
1645451400000|2022-02-21 13:50:00|28232.54|28232.54|28205.8|28205.8|28242.16|28242.16|28205.8|28205.8|0
1645451700000|2022-02-21 13:55:00|28202.27|28202.27|28234.25|28234.25|28256.9|28256.9|28185.19|28185.19|0
1645452000000|2022-02-21 14:00:00|28232.45|28232.45|28227.9|28227.9|28270.54|28270.54|28224.66|28224.66|0
1645452300000|2022-02-21 14:05:00|28226.7|28226.7|28190.75|28190.75|28231.44|28231.44|28179.35|28179.35|0
1645452600000|2022-02-21 14:10:00|28187.21|28187.21|28169.35|28169.35|28194.76|28194.76|28165.28|28165.28|0
1645452900000|2022-02-21 14:15:00|28179.95|28179.95|28193.88|28193.88|28217.91|28217.91|28175.15|28175.15|0
1645453200000|2022-02-21 14:20:00|28193.28|28193.28|28199.5|28199.5|28215.63|28215.63|28186.21|28186.21|0
1645453500000|2022-02-21 14:25:00|28200.7|28200.7|28204.91|28204.91|28218.45|28218.45|28194.16|28194.16|0
1645453800000|2022-02-21 14:30:00|28208.44|28208.44|28244.58|28244.58|28244.58|28244.58|28208.44|28208.44|0
1645454100000|2022-02-21 14:35:00|28241.04|28241.04|28199.99|28199.99|28248|28248|28183.86|28183.86|0
1645454400000|2022-02-21 14:40:00|28196.46|28196.46|28150.82|28150.82|28197.06|28197.06|28133.14|28133.14|0
1645454700000|2022-02-21 14:45:00|28151.42|28151.42|28125.25|28125.25|28163.82|28163.82|28125.25|28125.25|0
1645455000000|2022-02-21 14:50:00|28124.84|28124.84|28175.53|28175.53|28175.53|28175.53|28124.48|28124.48|0
1645455300000|2022-02-21 14:55:00|28164.92|28164.92|28173.48|28173.48|28173.48|28173.48|28146.05|28146.05|0
1645455600000|2022-02-21 15:00:00|28162.88|28162.88|28171.51|28171.51|28177.67|28177.67|28155.86|28155.86|0
1645455900000|2022-02-21 15:05:00|28170.31|28170.31|28216.38|28216.38|28225.86|28225.86|28166.17|28166.17|0
1645456200000|2022-02-21 15:10:00|28216.98|28216.98|28249.35|28249.35|28249.35|28249.35|28209.91|28209.91|0
1645456500000|2022-02-21 15:15:00|28249.95|28249.95|28310.76|28310.76|28311.17|28311.17|28249.95|28249.95|0
1645456800000|2022-02-21 15:20:00|28311.17|28311.17|28297.88|28297.88|28316.94|28316.94|28289.55|28289.55|0
1645457100000|2022-02-21 15:25:00|28297.47|28297.47|28284|28284|28302.49|28302.49|28276.45|28276.45|0
1645457400000|2022-02-21 15:30:00|28273.39|28273.39|28285.73|28285.73|28300.35|28300.35|28269.86|28269.86|0
1645457700000|2022-02-21 15:35:00|28282.19|28282.19|28254.68|28254.68|28282.19|28282.19|28232.27|28232.27|0
1645458000000|2022-02-21 15:40:00|28254.08|28254.08|28261.68|28261.68|28262.16|28262.16|28254.08|28254.08|0
1645458300000|2022-02-21 15:45:00|28262.28|28262.28|28216.06|28216.06|28262.28|28262.28|28216.06|28216.06|0
1645458600000|2022-02-21 15:50:00|28208.99|28208.99|28172.36|28172.36|28212.76|28212.76|28165.29|28165.29|0
1645458900000|2022-02-21 15:55:00|28175.9|28175.9|28186.5|28186.5|28186.5|28186.5|28174.7|28174.7|0
1645459200000|2022-02-21 16:00:00|28179.43|28179.43|28150.33|28150.33|28190.86|28190.86|28150.33|28150.33|0
1645459500000|2022-02-21 16:05:00|28153.87|28153.87|28154.92|28154.92|28170.53|28170.53|28146.41|28146.41|0
1645459800000|2022-02-21 16:10:00|28158.46|28158.46|28147.97|28147.97|28162.52|28162.52|28147.37|28147.37|0
1645460100000|2022-02-21 16:15:00|28147.37|28147.37|28142.51|28142.51|28153.72|28153.72|28130.17|28130.17|0
1645460400000|2022-02-21 16:20:00|28143.71|28143.71|28151.86|28151.86|28157.7|28157.7|28136.83|28136.83|0
1645460700000|2022-02-21 16:25:00|28155.4|28155.4|28116.3|28116.3|28160.73|28160.73|28114.69|28114.69|0
1645517700000|2022-02-22 08:15:00|27828.06|27828.06|27809.15|27809.15|27836.3|27836.3|27710.36|27710.36|0
1645518000000|2022-02-22 08:20:00|27802.08|27802.08|27884.08|27884.08|27893.67|27893.67|27801.48|27801.48|0
1645518300000|2022-02-22 08:25:00|27890.69|27890.69|27951.72|27951.72|27977.06|27977.06|27874.08|27874.08|0
1645518600000|2022-02-22 08:30:00|27949.91|27949.91|27915.03|27915.03|27966.39|27966.39|27882.2|27882.2|0
1645518900000|2022-02-22 08:35:00|27913.83|27913.83|27921.16|27921.16|27941.24|27941.24|27893.42|27893.42|0
1645519200000|2022-02-22 08:40:00|27914.09|27914.09|27902.49|27902.49|27923.89|27923.89|27884.33|27884.33|0
1645519500000|2022-02-22 08:45:00|27898.95|27898.95|27979.9|27979.9|27979.9|27979.9|27848.5|27848.5|0
1645519800000|2022-02-22 08:50:00|27987.11|27987.11|27865.72|27865.72|27987.11|27987.11|27865.72|27865.72|0
1645520100000|2022-02-22 08:55:00|27872.79|27872.79|27952.82|27952.82|27954.03|27954.03|27864.54|27864.54|0
1645520400000|2022-02-22 09:00:00|27953.23|27953.23|27900.33|27900.33|27967.37|27967.37|27890.33|27890.33|0
1645520700000|2022-02-22 09:05:00|27901.53|27901.53|27814.62|27814.62|27905.54|27905.54|27813.65|27813.65|0
1645521000000|2022-02-22 09:10:00|27815.82|27815.82|27809.25|27809.25|27826.9|27826.9|27743.2|27743.2|0
1645521300000|2022-02-22 09:15:00|27809.85|27809.85|27844.27|27844.27|27844.27|27844.27|27808.65|27808.65|0
1645521600000|2022-02-22 09:20:00|27837.2|27837.2|27808.82|27808.82|27873.24|27873.24|27801.15|27801.15|0
1645521900000|2022-02-22 09:25:00|27813.63|27813.63|27768.76|27768.76|27816.03|27816.03|27768.03|27768.03|0
1645522200000|2022-02-22 09:30:00|27775.83|27775.83|27801.15|27801.15|27827.7|27827.7|27775.83|27775.83|0
1645522500000|2022-02-22 09:35:00|27799.95|27799.95|27831.35|27831.35|27833.08|27833.08|27799.95|27799.95|0
1645522800000|2022-02-22 09:40:00|27834.89|27834.89|27806.68|27806.68|27862.4|27862.4|27806.68|27806.68|0
1645523100000|2022-02-22 09:45:00|27824.35|27824.35|27784.56|27784.56|27824.35|27824.35|27769.75|27769.75|0
1645523400000|2022-02-22 09:50:00|27787.56|27787.56|27866.6|27866.6|27866.6|27866.6|27787.56|27787.56|0
1645523700000|2022-02-22 09:55:00|27864.2|27864.2|27875.4|27875.4|27883.08|27883.08|27820.63|27820.63|0
1645524000000|2022-02-22 10:00:00|27871.87|27871.87|27919.73|27919.73|27926.8|27926.8|27871.87|27871.87|0
1645524300000|2022-02-22 10:05:00|27920.14|27920.14|27905.02|27905.02|27930.22|27930.22|27905.02|27905.02|0
1645524600000|2022-02-22 10:10:00|27903.22|27903.22|27925.99|27925.99|27927.79|27927.79|27891.53|27891.53|0
1645524900000|2022-02-22 10:15:00|27918.92|27918.92|27924.71|27924.71|27925.02|27925.02|27908.24|27908.24|0
1645525200000|2022-02-22 10:20:00|27931.78|27931.78|27939.89|27939.89|27967.03|27967.03|27924.74|27924.74|0
1645525500000|2022-02-22 10:25:00|27943.42|27943.42|27941.38|27941.38|27948.04|27948.04|27923.3|27923.3|0
1645525800000|2022-02-22 10:30:00|27944.92|27944.92|27934.29|27934.29|27952.27|27952.27|27925.92|27925.92|0
1645526100000|2022-02-22 10:35:00|27936.09|27936.09|27950.76|27950.76|27971.73|27971.73|27936.09|27936.09|0
1645526400000|2022-02-22 10:40:00|27961.37|27961.37|28020.43|28020.43|28020.43|28020.43|27954.3|27954.3|0
1645526700000|2022-02-22 10:45:00|28023.97|28023.97|27998.92|27998.92|28027.5|28027.5|27968.33|27968.33|0
1645527000000|2022-02-22 10:50:00|27995.38|27995.38|28045.88|28045.88|28049.41|28049.41|27995.38|27995.38|0
1645527300000|2022-02-22 10:55:00|28035.27|28035.27|28018.95|28018.95|28039.22|28039.22|28005.79|28005.79|0
1645527600000|2022-02-22 11:00:00|28019.36|28019.36|28072.45|28072.45|28079.52|28079.52|28010.49|28010.49|0
1645527900000|2022-02-22 11:05:00|28068.92|28068.92|28047.01|28047.01|28068.92|28068.92|28044.1|28044.1|0
1645528200000|2022-02-22 11:10:00|28047.61|28047.61|28045.28|28045.28|28059.42|28059.42|28045.28|28045.28|0
1645528500000|2022-02-22 11:15:00|28038.21|28038.21|28090.83|28090.83|28102.63|28102.63|28038.21|28038.21|0
1645528800000|2022-02-22 11:20:00|28094.36|28094.36|28073.3|28073.3|28109.1|28109.1|28068.94|28068.94|0
1645529100000|2022-02-22 11:25:00|28073.06|28073.06|28071.8|28071.8|28092.41|28092.41|28065.55|28065.55|0
1645529400000|2022-02-22 11:30:00|28071.32|28071.32|28040.83|28040.83|28091.33|28091.33|28040.11|28040.11|0
1645529700000|2022-02-22 11:35:00|28037.3|28037.3|27997.18|27997.18|28037.3|28037.3|27997.18|27997.18|0
1645530000000|2022-02-22 11:40:00|27997.43|27997.43|28019.84|28019.84|28037.75|28037.75|27997.43|27997.43|0
1645530300000|2022-02-22 11:45:00|28020.44|28020.44|28042.92|28042.92|28044.12|28044.12|28019.24|28019.24|0
1645530600000|2022-02-22 11:50:00|28043.52|28043.52|28073.95|28073.95|28084.55|28084.55|28043.52|28043.52|0
1645530900000|2022-02-22 11:55:00|28075.75|28075.75|28064.54|28064.54|28075.75|28075.75|28058|28058|0
1645531200000|2022-02-22 12:00:00|28068.15|28068.15|28072.11|28072.11|28077.09|28077.09|28041.07|28041.07|0
1645531500000|2022-02-22 12:05:00|28061.51|28061.51|28067.37|28067.37|28074.44|28074.44|28054.44|28054.44|0
1645531800000|2022-02-22 12:10:00|28069.18|28069.18|28108.88|28108.88|28108.88|28108.88|28064.44|28064.44|0
1645532100000|2022-02-22 12:15:00|28112.42|28112.42|28125.02|28125.02|28130.89|28130.89|28101.81|28101.81|0
1645532400000|2022-02-22 12:20:00|28125.62|28125.62|28111.22|28111.22|28126.03|28126.03|28104.75|28104.75|0
1645532700000|2022-02-22 12:25:00|28113.02|28113.02|28105.06|28105.06|28130.69|28130.69|28105.06|28105.06|0
1645533000000|2022-02-22 12:30:00|28106.86|28106.86|28075.17|28075.17|28106.86|28106.86|28075.17|28075.17|0
1645533300000|2022-02-22 12:35:00|28078.7|28078.7|28065.71|28065.71|28080.51|28080.51|28031.49|28031.49|0
1645533600000|2022-02-22 12:40:00|28062.18|28062.18|28077.45|28077.45|28077.45|28077.45|28054.44|28054.44|0
1645533900000|2022-02-22 12:45:00|28084.52|28084.52|28088.56|28088.56|28097.94|28097.94|28080.26|28080.26|0
1645534200000|2022-02-22 12:50:00|28092.1|28092.1|28102.75|28102.75|28116.96|28116.96|28085.08|28085.08|0
1645534500000|2022-02-22 12:55:00|28103.95|28103.95|28077.94|28077.94|28104.55|28104.55|28073.2|28073.2|0
1645534800000|2022-02-22 13:00:00|28081.47|28081.47|28088.54|28088.54|28092.08|28092.08|28076.73|28076.73|0
1645535100000|2022-02-22 13:05:00|28087.94|28087.94|28115.69|28115.69|28115.69|28115.69|28071.35|28071.35|0
1645535400000|2022-02-22 13:10:00|28112.15|28112.15|28083.87|28083.87|28112.15|28112.15|28083.87|28083.87|0
1645535700000|2022-02-22 13:15:00|28083.63|28083.63|28078.37|28078.37|28094.31|28094.31|28058.29|28058.29|0
1645536000000|2022-02-22 13:20:00|28079.57|28079.57|28121.1|28121.1|28123.79|28123.79|28079.57|28079.57|0
1645536300000|2022-02-22 13:25:00|28124.63|28124.63|28099.82|28099.82|28164.74|28164.74|28097.48|28097.48|0
1645536600000|2022-02-22 13:30:00|28103.35|28103.35|28134.81|28134.81|28137.81|28137.81|28103.35|28103.35|0
1645536900000|2022-02-22 13:35:00|28134.21|28134.21|28142.86|28142.86|28142.86|28142.86|28111.58|28111.58|0
1645537200000|2022-02-22 13:40:00|28146.39|28146.39|28127.59|28127.59|28160|28160|28127.59|28127.59|0
1645537500000|2022-02-22 13:45:00|28131.12|28131.12|28114.53|28114.53|28138.19|28138.19|28107.05|28107.05|0
1645537800000|2022-02-22 13:50:00|28107.46|28107.46|28094.68|28094.68|28113.4|28113.4|28094.68|28094.68|0
1645538100000|2022-02-22 13:55:00|28098.22|28098.22|28104.45|28104.45|28112.24|28112.24|28086.78|28086.78|0
1645538400000|2022-02-22 14:00:00|28107.99|28107.99|28125.06|28125.06|28131.53|28131.53|28102.65|28102.65|0
1645538700000|2022-02-22 14:05:00|28128.59|28128.59|28128.06|28128.06|28128.59|28128.59|28117.39|28117.39|0
1645539000000|2022-02-22 14:10:00|28117.45|28117.45|28110.45|28110.45|28136.52|28136.52|28097.04|28097.04|0
1645539300000|2022-02-22 14:15:00|28110.86|28110.86|28107.11|28107.11|28125.6|28125.6|28104.39|28104.39|0
1645539600000|2022-02-22 14:20:00|28107.71|28107.71|28066.44|28066.44|28107.71|28107.71|28064.11|28064.11|0
1645539900000|2022-02-22 14:25:00|28066.69|28066.69|28044.38|28044.38|28068.4|28068.4|28037.31|28037.31|0
1645540200000|2022-02-22 14:30:00|28040.84|28040.84|28059.11|28059.11|28075.05|28075.05|28022.57|28022.57|0
1645540500000|2022-02-22 14:35:00|28055.58|28055.58|28086.74|28086.74|28090.75|28090.75|28046.71|28046.71|0
1645540800000|2022-02-22 14:40:00|28086.01|28086.01|28131.66|28131.66|28165.27|28165.27|28071.34|28071.34|0
1645541100000|2022-02-22 14:45:00|28128.12|28128.12|28143.75|28143.75|28152.16|28152.16|28114.41|28114.41|0
1645541400000|2022-02-22 14:50:00|28140.21|28140.21|28170.15|28170.15|28179.91|28179.91|28100.13|28100.13|0
1645541700000|2022-02-22 14:55:00|28173.69|28173.69|28144.62|28144.62|28173.69|28173.69|28129.81|28129.81|0
1645542000000|2022-02-22 15:00:00|28148.15|28148.15|28161.4|28161.4|28165.53|28165.53|28137.18|28137.18|0
1645542300000|2022-02-22 15:05:00|28157.86|28157.86|28154.5|28154.5|28161.57|28161.57|28116.96|28116.96|0
1645542600000|2022-02-22 15:10:00|28154.09|28154.09|28129.63|28129.63|28154.09|28154.09|28124.67|28124.67|0
1645542900000|2022-02-22 15:15:00|28133.16|28133.16|28144.61|28144.61|28154.37|28154.37|28129.63|28129.63|0
1645543200000|2022-02-22 15:20:00|28148.15|28148.15|28146.89|28146.89|28164.98|28164.98|28140.72|28140.72|0
1645543500000|2022-02-22 15:25:00|28146.29|28146.29|28180.73|28180.73|28180.73|28180.73|28146.29|28146.29|0
1645543800000|2022-02-22 15:30:00|28191.33|28191.33|28178.94|28178.94|28198.4|28198.4|28171.87|28171.87|0
1645544100000|2022-02-22 15:35:00|28171.87|28171.87|28129.21|28129.21|28184.27|28184.27|28129.21|28129.21|0
1645544400000|2022-02-22 15:40:00|28131.01|28131.01|28158.62|28158.62|28174.63|28174.63|28131.01|28131.01|0
1645544700000|2022-02-22 15:45:00|28162.15|28162.15|28147.24|28147.24|28169.82|28169.82|28144.3|28144.3|0
1645545000000|2022-02-22 15:50:00|28143.7|28143.7|28102.58|28102.58|28143.7|28143.7|28102.58|28102.58|0
1645545300000|2022-02-22 15:55:00|28099.04|28099.04|28093.82|28093.82|28105.39|28105.39|28072.08|28072.08|0
1645545600000|2022-02-22 16:00:00|28097.36|28097.36|28117.8|28117.8|28125.64|28125.64|28097.36|28097.36|0
1645545900000|2022-02-22 16:05:00|28118.4|28118.4|28127.52|28127.52|28138.12|28138.12|28094.47|28094.47|0
1645546200000|2022-02-22 16:10:00|28123.98|28123.98|28143.8|28143.8|28146.73|28146.73|28123.98|28123.98|0
1645546500000|2022-02-22 16:15:00|28147.33|28147.33|28134.61|28134.61|28153.37|28153.37|28129.66|28129.66|0
1645546800000|2022-02-22 16:20:00|28135.21|28135.21|28172.72|28172.72|28179.79|28179.79|28116.93|28116.93|0
1645547100000|2022-02-22 16:25:00|28169.19|28169.19|28177.41|28177.41|28189.68|28189.68|28134.03|28134.03|0
1645604100000|2022-02-23 08:15:00|28253.7|28253.7|28254.67|28254.67|28279.29|28279.29|28235.79|28235.79|0
1645604400000|2022-02-23 08:20:00|28251.13|28251.13|28314.33|28314.33|28316.73|28316.73|28248.97|28248.97|0
1645604700000|2022-02-23 08:25:00|28317.87|28317.87|28338.4|28338.4|28369.69|28369.69|28296.06|28296.06|0
1645605000000|2022-02-23 08:30:00|28352.54|28352.54|28385.23|28385.23|28392.29|28392.29|28330.49|28330.49|0
1645605300000|2022-02-23 08:35:00|28385.83|28385.83|28391.5|28391.5|28398.57|28398.57|28366.76|28366.76|0
1645605600000|2022-02-23 08:40:00|28384.43|28384.43|28397.79|28397.79|28424.34|28424.34|28380.9|28380.9|0
1645605900000|2022-02-23 08:45:00|28394.25|28394.25|28397.86|28397.86|28401.39|28401.39|28365.44|28365.44|0
1645606200000|2022-02-23 08:50:00|28394.32|28394.32|28413.01|28413.01|28428.35|28428.35|28373.53|28373.53|0
1645606500000|2022-02-23 08:55:00|28409.48|28409.48|28472.38|28472.38|28472.38|28472.38|28405.34|28405.34|0
1645606800000|2022-02-23 09:00:00|28472.98|28472.98|28514.08|28514.08|28537.09|28537.09|28457.04|28457.04|0
1645607100000|2022-02-23 09:05:00|28515.28|28515.28|28523.82|28523.82|28529.2|28529.2|28482.58|28482.58|0
1645607400000|2022-02-23 09:10:00|28527.35|28527.35|28541.59|28541.59|28568.14|28568.14|28520.72|28520.72|0
1645607700000|2022-02-23 09:15:00|28545.12|28545.12|28579.41|28579.41|28587.68|28587.68|28533.32|28533.32|0
1645608000000|2022-02-23 09:20:00|28572.34|28572.34|28538.82|28538.82|28584.18|28584.18|28518.14|28518.14|0
1645608300000|2022-02-23 09:25:00|28540.03|28540.03|28548.23|28548.23|28552.96|28552.96|28540.03|28540.03|0
1645608600000|2022-02-23 09:30:00|28555.3|28555.3|28568.3|28568.3|28568.3|28568.3|28555.3|28555.3|0
1645608900000|2022-02-23 09:35:00|28575.37|28575.37|28569.63|28569.63|28594.25|28594.25|28555.49|28555.49|0
1645609200000|2022-02-23 09:40:00|28562.56|28562.56|28567.7|28567.7|28574.17|28574.17|28555.49|28555.49|0
1645609500000|2022-02-23 09:45:00|28568.3|28568.3|28547.98|28547.98|28580.11|28580.11|28547.98|28547.98|0
1645609800000|2022-02-23 09:50:00|28551.52|28551.52|28513.62|28513.62|28551.69|28551.69|28512.83|28512.83|0
1645610100000|2022-02-23 09:55:00|28517.15|28517.15|28514.88|28514.88|28547.45|28547.45|28498.41|28498.41|0
1645610400000|2022-02-23 10:00:00|28514.28|28514.28|28573.84|28573.84|28573.84|28573.84|28504.88|28504.88|0
1645610700000|2022-02-23 10:05:00|28566.77|28566.77|28478.28|28478.28|28570.91|28570.91|28471.21|28471.21|0
1645611000000|2022-02-23 10:10:00|28471.21|28471.21|28439.61|28439.61|28471.21|28471.21|28424.51|28424.51|0
1645611300000|2022-02-23 10:15:00|28443.14|28443.14|28474.46|28474.46|28492.13|28492.13|28426.67|28426.67|0
1645611600000|2022-02-23 10:20:00|28472.65|28472.65|28477.83|28477.83|28488.81|28488.81|28469.12|28469.12|0
1645611900000|2022-02-23 10:25:00|28474.29|28474.29|28491.82|28491.82|28495.57|28495.57|28474.29|28474.29|0
1645612200000|2022-02-23 10:30:00|28495.35|28495.35|28494.97|28494.97|28499.49|28499.49|28480.01|28480.01|0
1645612500000|2022-02-23 10:35:00|28487.9|28487.9|28415.97|28415.97|28491.44|28491.44|28379.66|28379.66|0
1645612800000|2022-02-23 10:40:00|28416.57|28416.57|28436.63|28436.63|28436.63|28436.63|28416.57|28416.57|0
1645613100000|2022-02-23 10:45:00|28437.23|28437.23|28397.43|28397.43|28439.63|28439.63|28386.54|28386.54|0
1645613400000|2022-02-23 10:50:00|28396.23|28396.23|28415.14|28415.14|28429.28|28429.28|28395.03|28395.03|0
1645613700000|2022-02-23 10:55:00|28413.93|28413.93|28380.1|28380.1|28413.93|28413.93|28379.5|28379.5|0
1645614000000|2022-02-23 11:00:00|28362.42|28362.42|28387.99|28387.99|28411.6|28411.6|28362.42|28362.42|0
1645614300000|2022-02-23 11:05:00|28380.92|28380.92|28379.62|28379.62|28386.79|28386.79|28361.25|28361.25|0
1645614600000|2022-02-23 11:10:00|28383.15|28383.15|28365.41|28365.41|28398.9|28398.9|28364.8|28364.8|0
1645614900000|2022-02-23 11:15:00|28376.01|28376.01|28362.35|28362.35|28383.68|28383.68|28351.75|28351.75|0
1645615200000|2022-02-23 11:20:00|28355.28|28355.28|28389.55|28389.55|28397.82|28397.82|28355.28|28355.28|0
1645615500000|2022-02-23 11:25:00|28390.15|28390.15|28395.78|28395.78|28396.02|28396.02|28382.48|28382.48|0
1645615800000|2022-02-23 11:30:00|28381.64|28381.64|28389.91|28389.91|28389.91|28389.91|28381.64|28381.64|0
1645616100000|2022-02-23 11:35:00|28389.31|28389.31|28391.13|28391.13|28391.73|28391.73|28379.35|28379.35|0
1645616400000|2022-02-23 11:40:00|28389.33|28389.33|28380.28|28380.28|28389.93|28389.93|28377.52|28377.52|0
1645616700000|2022-02-23 11:45:00|28383.82|28383.82|28396.27|28396.27|28400.41|28400.41|28380.84|28380.84|0
1645617000000|2022-02-23 11:50:00|28403.34|28403.34|28403.94|28403.94|28411.62|28411.62|28400.41|28400.41|0
1645617300000|2022-02-23 11:55:00|28403.54|28403.54|28415.27|28415.27|28422.34|28422.34|28388.79|28388.79|0
1645617600000|2022-02-23 12:00:00|28418.81|28418.81|28440.79|28440.79|28448.7|28448.7|28413.35|28413.35|0
1645617900000|2022-02-23 12:05:00|28437.25|28437.25|28457.93|28457.93|28465.6|28465.6|28433.72|28433.72|0
1645618200000|2022-02-23 12:10:00|28461.47|28461.47|28504.9|28504.9|28504.9|28504.9|28453.8|28453.8|0
1645618500000|2022-02-23 12:15:00|28505.5|28505.5|28478.95|28478.95|28505.5|28505.5|28478.95|28478.95|0
1645618800000|2022-02-23 12:20:00|28471.88|28471.88|28486.69|28486.69|28501.5|28501.5|28454.21|28454.21|0
1645619100000|2022-02-23 12:25:00|28486.45|28486.45|28483.5|28483.5|28495.3|28495.3|28468.77|28468.77|0
1645619400000|2022-02-23 12:30:00|28490.57|28490.57|28480.63|28480.63|28490.57|28490.57|28478.23|28478.23|0
1645619700000|2022-02-23 12:35:00|28481.23|28481.23|28480.92|28480.92|28484.46|28484.46|28470.03|28470.03|0
1645620000000|2022-02-23 12:40:00|28481.52|28481.52|28496.15|28496.15|28502.08|28502.08|28481.52|28481.52|0
1645620300000|2022-02-23 12:45:00|28495.9|28495.9|28498.24|28498.24|28512.38|28512.38|28495.9|28495.9|0
1645620600000|2022-02-23 12:50:00|28498|28498|28528.32|28528.32|28528.32|28528.32|28498|28498|0
1645620900000|2022-02-23 12:55:00|28531.85|28531.85|28533.55|28533.55|28541.26|28541.26|28518.68|28518.68|0
1645621200000|2022-02-23 13:00:00|28534.15|28534.15|28546.2|28546.2|28555.36|28555.36|28534.15|28534.15|0
1645621500000|2022-02-23 13:05:00|28542.66|28542.66|28559.01|28559.01|28562.55|28562.55|28539.13|28539.13|0
1645621800000|2022-02-23 13:10:00|28566.08|28566.08|28562.43|28562.43|28572.43|28572.43|28551.82|28551.82|0
1645622100000|2022-02-23 13:15:00|28561.83|28561.83|28575.97|28575.97|28575.97|28575.97|28561.23|28561.23|0
1645622400000|2022-02-23 13:20:00|28583.64|28583.64|28558.82|28558.82|28593.52|28593.52|28555.69|28555.69|0
1645622700000|2022-02-23 13:25:00|28558.22|28558.22|28570.63|28570.63|28574.16|28574.16|28558.22|28558.22|0
1645623000000|2022-02-23 13:30:00|28570.02|28570.02|28579.35|28579.35|28609.24|28609.24|28570.02|28570.02|0
1645623300000|2022-02-23 13:35:00|28572.28|28572.28|28592.41|28592.41|28592.41|28592.41|28572.28|28572.28|0
1645623600000|2022-02-23 13:40:00|28599.48|28599.48|28600.49|28600.49|28611.1|28611.1|28599.48|28599.48|0
1645623900000|2022-02-23 13:45:00|28599.89|28599.89|28621.1|28621.1|28624.64|28624.64|28598.69|28598.69|0
1645624200000|2022-02-23 13:50:00|28614.03|28614.03|28604.7|28604.7|28619.66|28619.66|28598.45|28598.45|0
1645624500000|2022-02-23 13:55:00|28608.23|28608.23|28615.49|28615.49|28629.63|28629.63|28607.82|28607.82|0
1645624800000|2022-02-23 14:00:00|28623.17|28623.17|28628.71|28628.71|28632.25|28632.25|28616.31|28616.31|0
1645625100000|2022-02-23 14:05:00|28628.11|28628.11|28629.36|28629.36|28640.57|28640.57|28619.36|28619.36|0
1645625400000|2022-02-23 14:10:00|28625.82|28625.82|28615.32|28615.32|28631.48|28631.48|28608.25|28608.25|0
1645625700000|2022-02-23 14:15:00|28618.85|28618.85|28586.44|28586.44|28618.85|28618.85|28586.44|28586.44|0
1645626000000|2022-02-23 14:20:00|28586.2|28586.2|28601.49|28601.49|28605.5|28605.5|28575.59|28575.59|0
1645626300000|2022-02-23 14:25:00|28594.42|28594.42|28573.45|28573.45|28601.2|28601.2|28566.38|28566.38|0
1645626600000|2022-02-23 14:30:00|28574.05|28574.05|28555.86|28555.86|28574.05|28574.05|28514.65|28514.65|0
1645626900000|2022-02-23 14:35:00|28552.33|28552.33|28533.69|28533.69|28552.33|28552.33|28515.18|28515.18|0
1645627200000|2022-02-23 14:40:00|28532.49|28532.49|28516.02|28516.02|28532.49|28532.49|28500.68|28500.68|0
1645627500000|2022-02-23 14:45:00|28530.16|28530.16|28495.65|28495.65|28554.79|28554.79|28494.45|28494.45|0
1645627800000|2022-02-23 14:50:00|28488.58|28488.58|28431.32|28431.32|28499.18|28499.18|28429.52|28429.52|0
1645628100000|2022-02-23 14:55:00|28430.84|28430.84|28435.72|28435.72|28470.56|28470.56|28423.28|28423.28|0
1645628400000|2022-02-23 15:00:00|28434.52|28434.52|28426.25|28426.25|28434.52|28434.52|28408.16|28408.16|0
1645628700000|2022-02-23 15:05:00|28422.71|28422.71|28404.71|28404.71|28422.71|28422.71|28381.1|28381.1|0
1645629000000|2022-02-23 15:10:00|28401.18|28401.18|28416.52|28416.52|28428.92|28428.92|28383.02|28383.02|0
1645629300000|2022-02-23 15:15:00|28412.98|28412.98|28406.35|28406.35|28412.98|28412.98|28387.35|28387.35|0
1645629600000|2022-02-23 15:20:00|28406.76|28406.76|28394.52|28394.52|28463.47|28463.47|28387.45|28387.45|0
1645629900000|2022-02-23 15:25:00|28405.12|28405.12|28409.38|28409.38|28427.05|28427.05|28383.91|28383.91|0
1645630200000|2022-02-23 15:30:00|28398.77|28398.77|28419.77|28419.77|28436.96|28436.96|28390.5|28390.5|0
1645630500000|2022-02-23 15:35:00|28416.24|28416.24|28438.02|28438.02|28453.99|28453.99|28415.99|28415.99|0
1645630800000|2022-02-23 15:40:00|28427.41|28427.41|28426.43|28426.43|28427.41|28427.41|28399.95|28399.95|0
1645631100000|2022-02-23 15:45:00|28429.96|28429.96|28416.31|28416.31|28434.06|28434.06|28402.77|28402.77|0
1645631400000|2022-02-23 15:50:00|28412.78|28412.78|28411.64|28411.64|28422.97|28422.97|28397.63|28397.63|0
1645631700000|2022-02-23 15:55:00|28415.18|28415.18|28386.41|28386.41|28415.18|28415.18|28384.08|28384.08|0
1645632000000|2022-02-23 16:00:00|28382.88|28382.88|28375.23|28375.23|28399.35|28399.35|28372.27|28372.27|0
1645632300000|2022-02-23 16:05:00|28374.82|28374.82|28333.77|28333.77|28378.36|28378.36|28312.57|28312.57|0
1645632600000|2022-02-23 16:10:00|28330.24|28330.24|28371.28|28371.28|28371.28|28371.28|28326.1|28326.1|0
1645632900000|2022-02-23 16:15:00|28367.75|28367.75|28338.7|28338.7|28371.28|28371.28|28327.25|28327.25|0
1645633200000|2022-02-23 16:20:00|28345.77|28345.77|28317.66|28317.66|28346.37|28346.37|28300.58|28300.58|0
1645633500000|2022-02-23 16:25:00|28317.9|28317.9|28323.12|28323.12|28359.26|28359.26|28317.9|28317.9|0
1645690500000|2022-02-24 08:15:00|27269.63|27269.63|27453.66|27453.66|27453.66|27453.66|27261.96|27261.96|0
1645690800000|2022-02-24 08:20:00|27454.07|27454.07|27489.6|27489.6|27531.79|27531.79|27448.66|27448.66|0
1645691100000|2022-02-24 08:25:00|27496.67|27496.67|27430.48|27430.48|27508.58|27508.58|27411.2|27411.2|0
1645691400000|2022-02-24 08:30:00|27434.02|27434.02|27440.12|27440.12|27467.8|27467.8|27312.76|27312.76|0
1645691700000|2022-02-24 08:35:00|27436.59|27436.59|27409.84|27409.84|27440.12|27440.12|27309.91|27309.91|0
1645692000000|2022-02-24 08:40:00|27409.24|27409.24|27406.29|27406.29|27419.84|27419.84|27290.03|27290.03|0
1645692300000|2022-02-24 08:45:00|27399.22|27399.22|27396.68|27396.68|27432.44|27432.44|27387.66|27387.66|0
1645692600000|2022-02-24 08:50:00|27400.22|27400.22|27320.31|27320.31|27430.9|27430.9|27314.21|27314.21|0
1645692900000|2022-02-24 08:55:00|27319.71|27319.71|27389.01|27389.01|27411.43|27411.43|27318.48|27318.48|0
1645693200000|2022-02-24 09:00:00|27381.94|27381.94|27432.34|27432.34|27452.95|27452.95|27352.53|27352.53|0
1645693500000|2022-02-24 09:05:00|27434.15|27434.15|27526.5|27526.5|27537.11|27537.11|27409.33|27409.33|0
1645693800000|2022-02-24 09:10:00|27530.04|27530.04|27424.31|27424.31|27537.11|27537.11|27365.76|27365.76|0
1645694100000|2022-02-24 09:15:00|27424.8|27424.8|27396.33|27396.33|27428.33|27428.33|27349.99|27349.99|0
1645694400000|2022-02-24 09:20:00|27395.73|27395.73|27457.88|27457.88|27475.93|27475.93|27378.05|27378.05|0
1645694700000|2022-02-24 09:25:00|27456.07|27456.07|27391.6|27391.6|27456.07|27456.07|27388.06|27388.06|0
1645695000000|2022-02-24 09:30:00|27395.13|27395.13|27407.66|27407.66|27443.11|27443.11|27380.99|27380.99|0
1645695300000|2022-02-24 09:35:00|27400.59|27400.59|27395|27395|27406.33|27406.33|27344.69|27344.69|0
1645695600000|2022-02-24 09:40:00|27395.6|27395.6|27425.3|27425.3|27443.43|27443.43|27390.55|27390.55|0
1645695900000|2022-02-24 09:45:00|27428.83|27428.83|27429.08|27429.08|27450.64|27450.64|27418.23|27418.23|0
1645696200000|2022-02-24 09:50:00|27437.35|27437.35|27375.93|27375.93|27437.35|27437.35|27375.93|27375.93|0
1645696500000|2022-02-24 09:55:00|27376.53|27376.53|27319.14|27319.14|27376.53|27376.53|27319.14|27319.14|0
1645696800000|2022-02-24 10:00:00|27318.54|27318.54|27344.58|27344.58|27344.58|27344.58|27281.99|27281.99|0
1645697100000|2022-02-24 10:05:00|27341.05|27341.05|27443.4|27443.4|27443.4|27443.4|27337.51|27337.51|0
1645697400000|2022-02-24 10:10:00|27436.33|27436.33|27285.02|27285.02|27439.86|27439.86|27285.02|27285.02|0
1645697700000|2022-02-24 10:15:00|27289.15|27289.15|27285.35|27285.35|27324.18|27324.18|27277.35|27277.35|0
1645698000000|2022-02-24 10:20:00|27278.28|27278.28|27114.75|27114.75|27278.28|27278.28|27094.75|27094.75|0
1645698300000|2022-02-24 10:25:00|27111.22|27111.22|27119.26|27119.26|27154.31|27154.31|27103.55|27103.55|0
1645698600000|2022-02-24 10:30:00|27108.66|27108.66|27206.71|27206.71|27231.45|27231.45|27105.72|27105.72|0
1645698900000|2022-02-24 10:35:00|27203.17|27203.17|27159.87|27159.87|27203.17|27203.17|27095.65|27095.65|0
1645699200000|2022-02-24 10:40:00|27156.33|27156.33|27127.57|27127.57|27166.94|27166.94|27118.65|27118.65|0
1645699500000|2022-02-24 10:45:00|27124.03|27124.03|27099.12|27099.12|27124.03|27124.03|27038.71|27038.71|0
1645699800000|2022-02-24 10:50:00|27084.98|27084.98|27075.88|27075.88|27109.72|27109.72|27068.81|27068.81|0
1645700100000|2022-02-24 10:55:00|27071.75|27071.75|27079.32|27079.32|27124.58|27124.58|27068.21|27068.21|0
1645700400000|2022-02-24 11:00:00|27079.92|27079.92|27062.1|27062.1|27104.67|27104.67|27012.13|27012.13|0
1645700700000|2022-02-24 11:05:00|27065.63|27065.63|27025.28|27025.28|27087.21|27087.21|27004.6|27004.6|0
1645701000000|2022-02-24 11:10:00|27021.74|27021.74|27050.74|27050.74|27050.74|27050.74|26981.13|26981.13|0
1645701300000|2022-02-24 11:15:00|27043.67|27043.67|27046.71|27046.71|27053.59|27053.59|27006.16|27006.16|0
1645701600000|2022-02-24 11:20:00|27050.24|27050.24|27124.22|27124.22|27133.31|27133.31|27045.38|27045.38|0
1645701900000|2022-02-24 11:25:00|27131.29|27131.29|27066.31|27066.31|27151.58|27151.58|27062.78|27062.78|0
1645702200000|2022-02-24 11:30:00|27069.85|27069.85|26980.09|26980.09|27076.92|27076.92|26980.09|26980.09|0
1645702500000|2022-02-24 11:35:00|26982.49|26982.49|27000.43|27000.43|27000.43|27000.43|26943.8|26943.8|0
1645702800000|2022-02-24 11:40:00|27001.65|27001.65|27153.19|27153.19|27153.19|27153.19|26991.05|26991.05|0
1645703100000|2022-02-24 11:45:00|27156.72|27156.72|27174.2|27174.2|27200.64|27200.64|27142.58|27142.58|0
1645703400000|2022-02-24 11:50:00|27170.66|27170.66|27200.43|27200.43|27228.49|27228.49|27157.12|27157.12|0
1645703700000|2022-02-24 11:55:00|27203.97|27203.97|27246.22|27246.22|27256.82|27256.82|27199.83|27199.83|0
1645704000000|2022-02-24 12:00:00|27245.62|27245.62|27151.02|27151.02|27245.62|27245.62|27142.82|27142.82|0
1645704300000|2022-02-24 12:05:00|27147.48|27147.48|27170.35|27170.35|27180.96|27180.96|27136.64|27136.64|0
1645704600000|2022-02-24 12:10:00|27177.42|27177.42|27265.78|27265.78|27268.08|27268.08|27177.42|27177.42|0
1645704900000|2022-02-24 12:15:00|27255.17|27255.17|27246.91|27246.91|27281.13|27281.13|27243.38|27243.38|0
1645705200000|2022-02-24 12:20:00|27253.98|27253.98|27216.08|27216.08|27257.52|27257.52|27216.08|27216.08|0
1645705500000|2022-02-24 12:25:00|27215.26|27215.26|27232.86|27232.86|27248.2|27248.2|27188.76|27188.76|0
1645705800000|2022-02-24 12:30:00|27229.32|27229.32|27240.35|27240.35|27247.42|27247.42|27218.74|27218.74|0
1645706100000|2022-02-24 12:35:00|27243.89|27243.89|27210.27|27210.27|27243.89|27243.89|27199.67|27199.67|0
1645706400000|2022-02-24 12:40:00|27206.74|27206.74|27141.4|27141.4|27206.74|27206.74|27130.8|27130.8|0
1645706700000|2022-02-24 12:45:00|27137.87|27137.87|27144.26|27144.26|27147.8|27147.8|27127.38|27127.38|0
1645707000000|2022-02-24 12:50:00|27143.85|27143.85|27130.68|27130.68|27205.03|27205.03|27130.68|27130.68|0
1645707300000|2022-02-24 12:55:00|27137.75|27137.75|27182.19|27182.19|27182.19|27182.19|27123.61|27123.61|0
1645707600000|2022-02-24 13:00:00|27182.6|27182.6|27229.83|27229.83|27229.83|27229.83|27182.6|27182.6|0
1645707900000|2022-02-24 13:05:00|27230.24|27230.24|27196.16|27196.16|27257.14|27257.14|27189.09|27189.09|0
1645708200000|2022-02-24 13:10:00|27195.92|27195.92|27197.62|27197.62|27226.31|27226.31|27192.38|27192.38|0
1645708500000|2022-02-24 13:15:00|27190.55|27190.55|27148.61|27148.61|27190.55|27190.55|27124.06|27124.06|0
1645708800000|2022-02-24 13:20:00|27159.21|27159.21|27149.5|27149.5|27162.75|27162.75|27109.82|27109.82|0
1645709100000|2022-02-24 13:25:00|27153.03|27153.03|27154.57|27154.57|27173.04|27173.04|27140.02|27140.02|0
1645709400000|2022-02-24 13:30:00|27158.11|27158.11|27208|27208|27208|27208|27139.83|27139.83|0
1645709700000|2022-02-24 13:35:00|27200.94|27200.94|27278.38|27278.38|27289.58|27289.58|27197.4|27197.4|0
1645710000000|2022-02-24 13:40:00|27271.31|27271.31|27300.6|27300.6|27300.6|27300.6|27230.81|27230.81|0
1645710300000|2022-02-24 13:45:00|27297.06|27297.06|27304.01|27304.01|27313.53|27313.53|27288.79|27288.79|0
1645710600000|2022-02-24 13:50:00|27293.41|27293.41|27305.78|27305.78|27337.06|27337.06|27293.41|27293.41|0
1645710900000|2022-02-24 13:55:00|27298.71|27298.71|27187.67|27187.67|27305.17|27305.17|27187.67|27187.67|0
1645711200000|2022-02-24 14:00:00|27184.14|27184.14|27206.61|27206.61|27217.56|27217.56|27180.6|27180.6|0
1645711500000|2022-02-24 14:05:00|27199.54|27199.54|27207.86|27207.86|27243.09|27243.09|27199.54|27199.54|0
1645711800000|2022-02-24 14:10:00|27204.33|27204.33|27189.3|27189.3|27204.33|27204.33|27161.38|27161.38|0
1645712100000|2022-02-24 14:15:00|27192.83|27192.83|27248.96|27248.96|27252.49|27252.49|27192.83|27192.83|0
1645712400000|2022-02-24 14:20:00|27247.76|27247.76|27219.04|27219.04|27260.09|27260.09|27207.83|27207.83|0
1645712700000|2022-02-24 14:25:00|27215.5|27215.5|27285|27285|27285|27285|27207.23|27207.23|0
1645713000000|2022-02-24 14:30:00|27270.86|27270.86|27398.62|27398.62|27451.48|27451.48|27268.12|27268.12|0
1645713300000|2022-02-24 14:35:00|27391.55|27391.55|27352.06|27352.06|27395.09|27395.09|27305.03|27305.03|0
1645713600000|2022-02-24 14:40:00|27348.53|27348.53|27280.4|27280.4|27359.13|27359.13|27273.33|27273.33|0
1645713900000|2022-02-24 14:45:00|27273.33|27273.33|27277.57|27277.57|27277.57|27277.57|27189.55|27189.55|0
1645714200000|2022-02-24 14:50:00|27284.64|27284.64|27254.37|27254.37|27328.7|27328.7|27240.23|27240.23|0
1645714500000|2022-02-24 14:55:00|27261.44|27261.44|27303.76|27303.76|27307.3|27307.3|27217.34|27217.34|0
1645714800000|2022-02-24 15:00:00|27305.57|27305.57|27296.67|27296.67|27313.46|27313.46|27232.17|27232.17|0
1645715100000|2022-02-24 15:05:00|27293.13|27293.13|27312.81|27312.81|27328.75|27328.75|27273.25|27273.25|0
1645715400000|2022-02-24 15:10:00|27319.88|27319.88|27327.21|27327.21|27329.28|27329.28|27292.92|27292.92|0
1645715700000|2022-02-24 15:15:00|27323.67|27323.67|27354.61|27354.61|27354.61|27354.61|27295.43|27295.43|0
1645716000000|2022-02-24 15:20:00|27355.1|27355.1|27300.53|27300.53|27475.21|27475.21|27263.21|27263.21|0
1645716300000|2022-02-24 15:25:00|27289.93|27289.93|27246.88|27246.88|27310|27310|27246.88|27246.88|0
1645716600000|2022-02-24 15:30:00|27245.68|27245.68|27245.24|27245.24|27245.68|27245.68|27150.84|27150.84|0
1645716900000|2022-02-24 15:35:00|27238.17|27238.17|27173.71|27173.71|27245.24|27245.24|27139.87|27139.87|0
1645717200000|2022-02-24 15:40:00|27170.17|27170.17|27265.81|27265.81|27265.81|27265.81|27121.89|27121.89|0
1645717500000|2022-02-24 15:45:00|27265.4|27265.4|27303.52|27303.52|27339.89|27339.89|27257.13|27257.13|0
1645717800000|2022-02-24 15:50:00|27299.99|27299.99|27280.72|27280.72|27303.23|27303.23|27230.75|27230.75|0
1645718100000|2022-02-24 15:55:00|27284.85|27284.85|27256.24|27256.24|27296.47|27296.47|27249.17|27249.17|0
1645718400000|2022-02-24 16:00:00|27256.84|27256.84|27172.72|27172.72|27270.38|27270.38|27172.72|27172.72|0
1645718700000|2022-02-24 16:05:00|27169.19|27169.19|27218.66|27218.66|27222.19|27222.19|27139.35|27139.35|0
1645719000000|2022-02-24 16:10:00|27211.59|27211.59|27207.11|27207.11|27224.78|27224.78|27182.1|27182.1|0
1645719300000|2022-02-24 16:15:00|27206.51|27206.51|27204.49|27204.49|27217.11|27217.11|27146.13|27146.13|0
1645719600000|2022-02-24 16:20:00|27197.42|27197.42|27172.02|27172.02|27212.16|27212.16|27146.68|27146.68|0
1645719900000|2022-02-24 16:25:00|27168.49|27168.49|27121.33|27121.33|27197.37|27197.37|27084.78|27084.78|0
1645776900000|2022-02-25 08:15:00|27602.62|27602.62|27660.74|27660.74|27686.16|27686.16|27555.96|27555.96|0
1645777200000|2022-02-25 08:20:00|27661.34|27661.34|27592.6|27592.6|27661.34|27661.34|27581.82|27581.82|0
1645777500000|2022-02-25 08:25:00|27603.2|27603.2|27592.41|27592.41|27622.44|27622.44|27533.61|27533.61|0
1645777800000|2022-02-25 08:30:00|27593.01|27593.01|27634.94|27634.94|27661.49|27661.49|27593.01|27593.01|0
1645778100000|2022-02-25 08:35:00|27624.34|27624.34|27519.58|27519.58|27624.34|27624.34|27514.53|27514.53|0
1645778400000|2022-02-25 08:40:00|27526.65|27526.65|27525.38|27525.38|27562|27562|27505.44|27505.44|0
1645778700000|2022-02-25 08:45:00|27525.79|27525.79|27595.79|27595.79|27595.79|27595.79|27503.18|27503.18|0
1645779000000|2022-02-25 08:50:00|27598.19|27598.19|27655.96|27655.96|27706.24|27706.24|27598.19|27598.19|0
1645779300000|2022-02-25 08:55:00|27663.03|27663.03|27646.65|27646.65|27663.03|27663.03|27588.17|27588.17|0
1645779600000|2022-02-25 09:00:00|27650.19|27650.19|27628.95|27628.95|27708.06|27708.06|27628.13|27628.13|0
1645779900000|2022-02-25 09:05:00|27629.36|27629.36|27573.99|27573.99|27646.43|27646.43|27573.99|27573.99|0
1645780200000|2022-02-25 09:10:00|27573.58|27573.58|27619.17|27619.17|27626.24|27626.24|27568.84|27568.84|0
1645780500000|2022-02-25 09:15:00|27622.71|27622.71|27668.38|27668.38|27676.05|27676.05|27622.2|27622.2|0
1645780800000|2022-02-25 09:20:00|27664.84|27664.84|27670.3|27670.3|27683.72|27683.72|27649.09|27649.09|0
1645781100000|2022-02-25 09:25:00|27666.76|27666.76|27672.15|27672.15|27681.63|27681.63|27632.14|27632.14|0
1645781400000|2022-02-25 09:30:00|27668.62|27668.62|27673.28|27673.28|27707.43|27707.43|27660.28|27660.28|0
1645781700000|2022-02-25 09:35:00|27669.75|27669.75|27640.77|27640.77|27669.75|27669.75|27633.7|27633.7|0
1645782000000|2022-02-25 09:40:00|27640.17|27640.17|27731.48|27731.48|27746.03|27746.03|27640.17|27640.17|0
1645782300000|2022-02-25 09:45:00|27735.01|27735.01|27782.51|27782.51|27822.23|27822.23|27735.01|27735.01|0
1645782600000|2022-02-25 09:50:00|27771.9|27771.9|27749.01|27749.01|27775.44|27775.44|27738.29|27738.29|0
1645782900000|2022-02-25 09:55:00|27745.47|27745.47|27796.54|27796.54|27821.29|27821.29|27745.47|27745.47|0
1645783200000|2022-02-25 10:00:00|27810.68|27810.68|27840.03|27840.03|27879.51|27879.51|27810.68|27810.68|0
1645783500000|2022-02-25 10:05:00|27843.56|27843.56|27922.34|27922.34|27925.87|27925.87|27825.09|27825.09|0
1645783800000|2022-02-25 10:10:00|27918.8|27918.8|28009.47|28009.47|28012.1|28012.1|27901.13|27901.13|0
1645784100000|2022-02-25 10:15:00|28006.42|28006.42|28094.17|28094.17|28111.84|28111.84|28002.88|28002.88|0
1645784400000|2022-02-25 10:20:00|28087.1|28087.1|28153.07|28153.07|28167.08|28167.08|28087.1|28087.1|0
1645784700000|2022-02-25 10:25:00|28149.53|28149.53|28119.57|28119.57|28166.73|28166.73|28112.5|28112.5|0
1645785000000|2022-02-25 10:30:00|28116.04|28116.04|28092.37|28092.37|28152.59|28152.59|28080.03|28080.03|0
1645785300000|2022-02-25 10:35:00|28088.84|28088.84|28190.96|28190.96|28194.5|28194.5|28085.3|28085.3|0
1645785600000|2022-02-25 10:40:00|28187.43|28187.43|28176.4|28176.4|28187.43|28187.43|28118.61|28118.61|0
1645785900000|2022-02-25 10:45:00|28183.47|28183.47|28218.81|28218.81|28237.09|28237.09|28155.19|28155.19|0
1645786200000|2022-02-25 10:50:00|28215.28|28215.28|28225.89|28225.89|28261.84|28261.84|28197.6|28197.6|0
1645786500000|2022-02-25 10:55:00|28236.49|28236.49|28294.85|28294.85|28294.85|28294.85|28232.36|28232.36|0
1645786800000|2022-02-25 11:00:00|28291.32|28291.32|28204.93|28204.93|28294.85|28294.85|28197.86|28197.86|0
1645787100000|2022-02-25 11:05:00|28197.86|28197.86|28172.48|28172.48|28197.86|28197.86|28131.8|28131.8|0
1645787400000|2022-02-25 11:10:00|28168.94|28168.94|28205.38|28205.38|28212.45|28212.45|28168.94|28168.94|0
1645787700000|2022-02-25 11:15:00|28205.86|28205.86|28179.68|28179.68|28214.54|28214.54|28179.68|28179.68|0
1645788000000|2022-02-25 11:20:00|28172.61|28172.61|28147.36|28147.36|28193.82|28193.82|28117.06|28117.06|0
1645788300000|2022-02-25 11:25:00|28125.55|28125.55|28138.59|28138.59|28142.12|28142.12|28117.47|28117.47|0
1645788600000|2022-02-25 11:30:00|28135.05|28135.05|28154.41|28154.41|28156.86|28156.86|28099.13|28099.13|0
1645788900000|2022-02-25 11:35:00|28155.61|28155.61|28144.22|28144.22|28160.76|28160.76|28113.92|28113.92|0
1645789200000|2022-02-25 11:40:00|28140.68|28140.68|28070.01|28070.01|28149.36|28149.36|28044.85|28044.85|0
1645789500000|2022-02-25 11:45:00|28091.22|28091.22|28061.08|28061.08|28157.3|28157.3|28050.48|28050.48|0
1645789800000|2022-02-25 11:50:00|28062.29|28062.29|28035.93|28035.93|28069.36|28069.36|28018.67|28018.67|0
1645790100000|2022-02-25 11:55:00|28039.46|28039.46|28009.86|28009.86|28063.9|28063.9|28009.86|28009.86|0
1645790400000|2022-02-25 12:00:00|28008.66|28008.66|28081.4|28081.4|28081.4|28081.4|28004.47|28004.47|0
1645790700000|2022-02-25 12:05:00|28070.8|28070.8|28093.5|28093.5|28093.5|28093.5|28042.11|28042.11|0
1645791000000|2022-02-25 12:10:00|28092.9|28092.9|28104.52|28104.52|28117.84|28117.84|28087.76|28087.76|0
1645791300000|2022-02-25 12:15:00|28100.98|28100.98|28161.2|28161.2|28164.73|28164.73|28100.98|28100.98|0
1645791600000|2022-02-25 12:20:00|28168.27|28168.27|28185.15|28185.15|28186.95|28186.95|28165.14|28165.14|0
1645791900000|2022-02-25 12:25:00|28186.12|28186.12|28234.28|28234.28|28240.15|28240.15|28182.58|28182.58|0
1645792200000|2022-02-25 12:30:00|28237.82|28237.82|28230.09|28230.09|28259.44|28259.44|28227.79|28227.79|0
1645792500000|2022-02-25 12:35:00|28208.88|28208.88|28200.13|28200.13|28210.33|28210.33|28174.98|28174.98|0
1645792800000|2022-02-25 12:40:00|28203.67|28203.67|28231.35|28231.35|28231.35|28231.35|28203.67|28203.67|0
1645793100000|2022-02-25 12:45:00|28227.81|28227.81|28239.55|28239.55|28261.55|28261.55|28224.28|28224.28|0
1645793400000|2022-02-25 12:50:00|28236.02|28236.02|28383.3|28383.3|28383.3|28383.3|28235.2|28235.2|0
1645793700000|2022-02-25 12:55:00|28386.84|28386.84|28376.45|28376.45|28423.83|28423.83|28344.95|28344.95|0
1645794000000|2022-02-25 13:00:00|28372.92|28372.92|28279.54|28279.54|28372.92|28372.92|28278.94|28278.94|0
1645794300000|2022-02-25 13:05:00|28283.07|28283.07|28361.13|28361.13|28368.2|28368.2|28280.14|28280.14|0
1645794600000|2022-02-25 13:10:00|28360.53|28360.53|28358.15|28358.15|28361.69|28361.69|28323.4|28323.4|0
1645794900000|2022-02-25 13:15:00|28358.75|28358.75|28320.4|28320.4|28358.75|28358.75|28318.79|28318.79|0
1645795200000|2022-02-25 13:20:00|28331|28331|28317.11|28317.11|28360.97|28360.97|28317.11|28317.11|0
1645795500000|2022-02-25 13:25:00|28306.5|28306.5|28287.94|28287.94|28331.98|28331.98|28277.33|28277.33|0
1645795800000|2022-02-25 13:30:00|28288.54|28288.54|28371.99|28371.99|28371.99|28371.99|28288.54|28288.54|0
1645796100000|2022-02-25 13:35:00|28382.59|28382.59|28404.4|28404.4|28437.71|28437.71|28379.06|28379.06|0
1645796400000|2022-02-25 13:40:00|28407.94|28407.94|28395.4|28395.4|28434.1|28434.1|28373.4|28373.4|0
1645796700000|2022-02-25 13:45:00|28388.33|28388.33|28321.36|28321.36|28389.34|28389.34|28314.29|28314.29|0
1645797000000|2022-02-25 13:50:00|28317.83|28317.83|28325.88|28325.88|28346.11|28346.11|28317.59|28317.59|0
1645797300000|2022-02-25 13:55:00|28315.27|28315.27|28346.48|28346.48|28353.55|28353.55|28315.27|28315.27|0
1645797600000|2022-02-25 14:00:00|28357.09|28357.09|28411.36|28411.36|28415.09|28415.09|28357.09|28357.09|0
1645797900000|2022-02-25 14:05:00|28413.76|28413.76|28439.69|28439.69|28446.76|28446.76|28385.48|28385.48|0
1645798200000|2022-02-25 14:10:00|28436.15|28436.15|28465.9|28465.9|28473.06|28473.06|28429.08|28429.08|0
1645798500000|2022-02-25 14:15:00|28472.97|28472.97|28455.73|28455.73|28472.97|28472.97|28441.1|28441.1|0
1645798800000|2022-02-25 14:20:00|28466.33|28466.33|28453.45|28453.45|28481.73|28481.73|28438.42|28438.42|0
1645799100000|2022-02-25 14:25:00|28454.05|28454.05|28368.91|28368.91|28454.05|28454.05|28366.2|28366.2|0
1645799400000|2022-02-25 14:30:00|28372.45|28372.45|28502.41|28502.41|28513.01|28513.01|28357.83|28357.83|0
1645799700000|2022-02-25 14:35:00|28503.01|28503.01|28504.43|28504.43|28530.37|28530.37|28473.53|28473.53|0
1645800000000|2022-02-25 14:40:00|28511.5|28511.5|28385.66|28385.66|28532.11|28532.11|28385.66|28385.66|0
1645800300000|2022-02-25 14:45:00|28389.19|28389.19|28418.94|28418.94|28420.14|28420.14|28366.52|28366.52|0
1645800600000|2022-02-25 14:50:00|28422.47|28422.47|28422.71|28422.71|28438.77|28438.77|28394.55|28394.55|0
1645800900000|2022-02-25 14:55:00|28429.78|28429.78|28402.68|28402.68|28461.09|28461.09|28402.68|28402.68|0
1645801200000|2022-02-25 15:00:00|28406.21|28406.21|28441.18|28441.18|28470.25|28470.25|28397.72|28397.72|0
1645801500000|2022-02-25 15:05:00|28439.98|28439.98|28470.09|28470.09|28488.36|28488.36|28438.92|28438.92|0
1645801800000|2022-02-25 15:10:00|28463.02|28463.02|28410.66|28410.66|28493.1|28493.1|28407.13|28407.13|0
1645802100000|2022-02-25 15:15:00|28417.73|28417.73|28366.44|28366.44|28417.73|28417.73|28366.44|28366.44|0
1645802400000|2022-02-25 15:20:00|28362.91|28362.91|28431.25|28431.25|28431.25|28431.25|28352.42|28352.42|0
1645802700000|2022-02-25 15:25:00|28424.18|28424.18|28523.62|28523.62|28523.62|28523.62|28420.64|28420.64|0
1645803000000|2022-02-25 15:30:00|28513.01|28513.01|28501.07|28501.07|28529.08|28529.08|28471.1|28471.1|0
1645803300000|2022-02-25 15:35:00|28497.53|28497.53|28477.62|28477.62|28504.6|28504.6|28458.53|28458.53|0
1645803600000|2022-02-25 15:40:00|28484.69|28484.69|28549.21|28549.21|28571.33|28571.33|28484.69|28484.69|0
1645803900000|2022-02-25 15:45:00|28549.69|28549.69|28532.5|28532.5|28549.69|28549.69|28513.62|28513.62|0
1645804200000|2022-02-25 15:50:00|28532.01|28532.01|28515.95|28515.95|28532.01|28532.01|28501.33|28501.33|0
1645804500000|2022-02-25 15:55:00|28512.41|28512.41|28481.05|28481.05|28532.38|28532.38|28469.66|28469.66|0
1645804800000|2022-02-25 16:00:00|28484.59|28484.59|28479.3|28479.3|28486.37|28486.37|28453.54|28453.54|0
1645805100000|2022-02-25 16:05:00|28486.37|28486.37|28485.72|28485.72|28493.39|28493.39|28457.64|28457.64|0
1645805400000|2022-02-25 16:10:00|28482.19|28482.19|28507.26|28507.26|28522.89|28522.89|28480.98|28480.98|0
1645805700000|2022-02-25 16:15:00|28500.19|28500.19|28510.92|28510.92|28515.01|28515.01|28478.99|28478.99|0
1645806000000|2022-02-25 16:20:00|28510.67|28510.67|28505.04|28505.04|28519.91|28519.91|28499.54|28499.54|0
1645806300000|2022-02-25 16:25:00|28505.77|28505.77|28480.59|28480.59|28510.99|28510.99|28450.24|28450.24|0
1646036100000|2022-02-28 08:15:00|28425.54|28425.54|28466.06|28466.06|28502|28502|28397.09|28397.09|0
1646036400000|2022-02-28 08:20:00|28458.99|28458.99|28439.69|28439.69|28486.85|28486.85|28413.84|28413.84|0
1646036700000|2022-02-28 08:25:00|28450.3|28450.3|28479.59|28479.59|28479.59|28479.59|28418.84|28418.84|0
1646037000000|2022-02-28 08:30:00|28476.06|28476.06|28373.99|28373.99|28490.8|28490.8|28373.99|28373.99|0
1646037300000|2022-02-28 08:35:00|28366.92|28366.92|28247.95|28247.95|28400.76|28400.76|28247.95|28247.95|0
1646037600000|2022-02-28 08:40:00|28255.02|28255.02|28294.34|28294.34|28294.34|28294.34|28212.73|28212.73|0
1646037900000|2022-02-28 08:45:00|28290.81|28290.81|28308.55|28308.55|28337.05|28337.05|28263.13|28263.13|0
1646038200000|2022-02-28 08:50:00|28315.62|28315.62|28352.63|28352.63|28378.75|28378.75|28314.42|28314.42|0
1646038500000|2022-02-28 08:55:00|28366.77|28366.77|28385.14|28385.14|28395.74|28395.74|28352.92|28352.92|0
1646038800000|2022-02-28 09:00:00|28384.66|28384.66|28384.94|28384.94|28403.76|28403.76|28330.33|28330.33|0
1646039100000|2022-02-28 09:05:00|28388.48|28388.48|28413.45|28413.45|28442.33|28442.33|28388.48|28388.48|0
1646039400000|2022-02-28 09:10:00|28416.99|28416.99|28319.33|28319.33|28418.44|28418.44|28317.96|28317.96|0
1646039700000|2022-02-28 09:15:00|28312.26|28312.26|28222.07|28222.07|28312.26|28312.26|28207.03|28207.03|0
1646040000000|2022-02-28 09:20:00|28221.47|28221.47|28255.56|28255.56|28277.9|28277.9|28221.47|28221.47|0
1646040300000|2022-02-28 09:25:00|28262.63|28262.63|28202.75|28202.75|28266.98|28266.98|28201.93|28201.93|0
1646040600000|2022-02-28 09:30:00|28206.29|28206.29|28190.47|28190.47|28223.96|28223.96|28142.41|28142.41|0
1646040900000|2022-02-28 09:35:00|28191.07|28191.07|28187.33|28187.33|28209.16|28209.16|28176.93|28176.93|0
1646041200000|2022-02-28 09:40:00|28186.92|28186.92|28256.36|28256.36|28261.1|28261.1|28171.64|28171.64|0
1646041500000|2022-02-28 09:45:00|28255.76|28255.76|28237.16|28237.16|28280.04|28280.04|28237.16|28237.16|0
1646041800000|2022-02-28 09:50:00|28226.55|28226.55|28246.68|28246.68|28286.88|28286.88|28212.41|28212.41|0
1646042100000|2022-02-28 09:55:00|28245.48|28245.48|28219.15|28219.15|28253.65|28253.65|28189.33|28189.33|0
1646042400000|2022-02-28 10:00:00|28218.85|28218.85|28245.82|28245.82|28265.52|28265.52|28218.85|28218.85|0
1646042700000|2022-02-28 10:05:00|28242.29|28242.29|28187.28|28187.28|28252.59|28252.59|28181.11|28181.11|0
1646043000000|2022-02-28 10:10:00|28186.46|28186.46|28182.98|28182.98|28186.46|28186.46|28144.59|28144.59|0
1646043300000|2022-02-28 10:15:00|28165.3|28165.3|28145.26|28145.26|28185.78|28185.78|28134.66|28134.66|0
1646043600000|2022-02-28 10:20:00|28148.8|28148.8|28156.85|28156.85|28156.85|28156.85|28124.13|28124.13|0
1646043900000|2022-02-28 10:25:00|28153.31|28153.31|28140.62|28140.62|28167.34|28167.34|28133.79|28133.79|0
1646044200000|2022-02-28 10:30:00|28139.42|28139.42|28158.67|28158.67|28162.5|28162.5|28073.48|28073.48|0
1646044500000|2022-02-28 10:35:00|28155.13|28155.13|28171.91|28171.91|28189.58|28189.58|28133.51|28133.51|0
1646044800000|2022-02-28 10:40:00|28175.44|28175.44|28158.07|28158.07|28175.44|28175.44|28118.58|28118.58|0
1646045100000|2022-02-28 10:45:00|28154.53|28154.53|28189.77|28189.77|28189.77|28189.77|28143.33|28143.33|0
1646045400000|2022-02-28 10:50:00|28186.23|28186.23|28211.8|28211.8|28211.8|28211.8|28185.82|28185.82|0
1646045700000|2022-02-28 10:55:00|28211.2|28211.2|28255.45|28255.45|28261.81|28261.81|28204.13|28204.13|0
1646046000000|2022-02-28 11:00:00|28262.52|28262.52|28313.34|28313.34|28324.33|28324.33|28262.52|28262.52|0
1646046300000|2022-02-28 11:05:00|28314.24|28314.24|28321.81|28321.81|28335.95|28335.95|28302.03|28302.03|0
1646046600000|2022-02-28 11:10:00|28320.3|28320.3|28316.43|28316.43|28353.81|28353.81|28309.89|28309.89|0
1646046900000|2022-02-28 11:15:00|28317.33|28317.33|28301.03|28301.03|28334.4|28334.4|28301.03|28301.03|0
1646047200000|2022-02-28 11:20:00|28300.3|28300.3|28298.09|28298.09|28314.44|28314.44|28283.32|28283.32|0
1646047500000|2022-02-28 11:25:00|28305.16|28305.16|28270.06|28270.06|28308.7|28308.7|28269.46|28269.46|0
1646047800000|2022-02-28 11:30:00|28273.59|28273.59|28331.04|28331.04|28331.04|28331.04|28273.59|28273.59|0
1646048100000|2022-02-28 11:35:00|28334.58|28334.58|28364.76|28364.76|28365.06|28365.06|28334.58|28334.58|0
1646048400000|2022-02-28 11:40:00|28357.38|28357.38|28329.11|28329.11|28357.38|28357.38|28321.74|28321.74|0
1646048700000|2022-02-28 11:45:00|28314.97|28314.97|28299.16|28299.16|28320.07|28320.07|28291.19|28291.19|0
1646049000000|2022-02-28 11:50:00|28302.7|28302.7|28279.27|28279.27|28310.18|28310.18|28261.6|28261.6|0
1646049300000|2022-02-28 11:55:00|28286.34|28286.34|28273.54|28273.54|28298.15|28298.15|28270|28270|0
1646049600000|2022-02-28 12:00:00|28280.61|28280.61|28294.26|28294.26|28294.26|28294.26|28267.9|28267.9|0
1646049900000|2022-02-28 12:05:00|28301.33|28301.33|28303.88|28303.88|28318.02|28318.02|28289.82|28289.82|0
1646050200000|2022-02-28 12:10:00|28307.41|28307.41|28324.24|28324.24|28328.13|28328.13|28299.25|28299.25|0
1646050500000|2022-02-28 12:15:00|28317.17|28317.17|28351.62|28351.62|28368.16|28368.16|28316.57|28316.57|0
1646050800000|2022-02-28 12:20:00|28358.69|28358.69|28388.9|28388.9|28393.62|28393.62|28353.85|28353.85|0
1646051100000|2022-02-28 12:25:00|28389.2|28389.2|28356.95|28356.95|28389.2|28389.2|28346.9|28346.9|0
1646051400000|2022-02-28 12:30:00|28356.65|28356.65|28361.62|28361.62|28378.16|28378.16|28344.66|28344.66|0
1646051700000|2022-02-28 12:35:00|28360.72|28360.72|28346.29|28346.29|28369.83|28369.83|28341.55|28341.55|0
1646052000000|2022-02-28 12:40:00|28349.82|28349.82|28321.42|28321.42|28355.99|28355.99|28294.16|28294.16|0
1646052300000|2022-02-28 12:45:00|28328.49|28328.49|28343.08|28343.08|28349.69|28349.69|28325.56|28325.56|0
1646052600000|2022-02-28 12:50:00|28344.89|28344.89|28446.72|28446.72|28450.25|28450.25|28344.89|28344.89|0
1646052900000|2022-02-28 12:55:00|28447.32|28447.32|28400.17|28400.17|28462.29|28462.29|28350.92|28350.92|0
1646053200000|2022-02-28 13:00:00|28396.63|28396.63|28372.12|28372.12|28396.63|28396.63|28362.72|28362.72|0
1646053500000|2022-02-28 13:05:00|28371.3|28371.3|28326.56|28326.56|28378.37|28378.37|28318.29|28318.29|0
1646053800000|2022-02-28 13:10:00|28333.63|28333.63|28276.45|28276.45|28333.63|28333.63|28276.45|28276.45|0
1646054100000|2022-02-28 13:15:00|28269.38|28269.38|28287.02|28287.02|28334.05|28334.05|28268.97|28268.97|0
1646054400000|2022-02-28 13:20:00|28283.49|28283.49|28237.36|28237.36|28290.56|28290.56|28237.36|28237.36|0
1646054700000|2022-02-28 13:25:00|28240.89|28240.89|28292.17|28292.17|28299.24|28299.24|28240.89|28240.89|0
1646055000000|2022-02-28 13:30:00|28294.57|28294.57|28249.65|28249.65|28334.95|28334.95|28235.51|28235.51|0
1646055300000|2022-02-28 13:35:00|28250.85|28250.85|28190.77|28190.77|28250.85|28250.85|28185.5|28185.5|0
1646055600000|2022-02-28 13:40:00|28189.57|28189.57|28161.78|28161.78|28189.57|28189.57|28122.98|28122.98|0
1646055900000|2022-02-28 13:45:00|28165.32|28165.32|28155.34|28155.34|28165.4|28165.4|28136.22|28136.22|0
1646056200000|2022-02-28 13:50:00|28158.88|28158.88|28151.22|28151.22|28181.7|28181.7|28151.22|28151.22|0
1646056500000|2022-02-28 13:55:00|28158.29|28158.29|28171.93|28171.93|28182.54|28182.54|28142.43|28142.43|0
1646056800000|2022-02-28 14:00:00|28171.52|28171.52|28162.47|28162.47|28194.58|28194.58|28161.33|28161.33|0
1646057100000|2022-02-28 14:05:00|28176.61|28176.61|28250.18|28250.18|28250.18|28250.18|28176.61|28176.61|0
1646057400000|2022-02-28 14:10:00|28246.64|28246.64|28273.23|28273.23|28273.23|28273.23|28246.64|28246.64|0
1646057700000|2022-02-28 14:15:00|28280.3|28280.3|28276.53|28276.53|28306.84|28306.84|28268.56|28268.56|0
1646058000000|2022-02-28 14:20:00|28290.67|28290.67|28295.93|28295.93|28312.78|28312.78|28273.82|28273.82|0
1646058300000|2022-02-28 14:25:00|28296.54|28296.54|28313.69|28313.69|28344.02|28344.02|28295.63|28295.63|0
1646058600000|2022-02-28 14:30:00|28313.38|28313.38|28342.34|28342.34|28361.7|28361.7|28291.36|28291.36|0
1646058900000|2022-02-28 14:35:00|28349.41|28349.41|28340.06|28340.06|28359.11|28359.11|28302.25|28302.25|0
1646059200000|2022-02-28 14:40:00|28332.99|28332.99|28333.14|28333.14|28358.06|28358.06|28325.92|28325.92|0
1646059500000|2022-02-28 14:45:00|28326.07|28326.07|28384.95|28384.95|28384.95|28384.95|28307.5|28307.5|0
1646059800000|2022-02-28 14:50:00|28381.42|28381.42|28396.69|28396.69|28435.58|28435.58|28380.58|28380.58|0
1646060100000|2022-02-28 14:55:00|28397|28397|28359.78|28359.78|28412.45|28412.45|28356.24|28356.24|0
1646060400000|2022-02-28 15:00:00|28356.24|28356.24|28242.58|28242.58|28359.18|28359.18|28242.58|28242.58|0
1646060700000|2022-02-28 15:05:00|28246.12|28246.12|28228.93|28228.93|28249.65|28249.65|28205.09|28205.09|0
1646061000000|2022-02-28 15:10:00|28225.4|28225.4|28149.36|28149.36|28228.93|28228.93|28141.09|28141.09|0
1646061300000|2022-02-28 15:15:00|28152.9|28152.9|28112.7|28112.7|28161.28|28161.28|28106.04|28106.04|0
1646061600000|2022-02-28 15:20:00|28119.77|28119.77|28237.06|28237.06|28237.06|28237.06|28119.47|28119.47|0
1646061900000|2022-02-28 15:25:00|28233.53|28233.53|28240.36|28240.36|28270.85|28270.85|28222.26|28222.26|0
1646062200000|2022-02-28 15:30:00|28239.45|28239.45|28243.18|28243.18|28275.54|28275.54|28231.56|28231.56|0
1646062500000|2022-02-28 15:35:00|28241.68|28241.68|28318.05|28318.05|28325.15|28325.15|28240.48|28240.48|0
1646062800000|2022-02-28 15:40:00|28317.75|28317.75|28301.5|28301.5|28322.54|28322.54|28279.2|28279.2|0
1646063100000|2022-02-28 15:45:00|28326.24|28326.24|28317.55|28317.55|28364.74|28364.74|28313.91|28313.91|0
1646063400000|2022-02-28 15:50:00|28310.48|28310.48|28268.29|28268.29|28310.48|28310.48|28259.99|28259.99|0
1646063700000|2022-02-28 15:55:00|28275.36|28275.36|28286.48|28286.48|28286.48|28286.48|28251.16|28251.16|0
1646064000000|2022-02-28 16:00:00|28293.55|28293.55|28298.75|28298.75|28308.75|28308.75|28273.82|28273.82|0
1646064300000|2022-02-28 16:05:00|28295.21|28295.21|28365.89|28365.89|28366.19|28366.19|28286.51|28286.51|0
1646064600000|2022-02-28 16:10:00|28366.49|28366.49|28353.97|28353.97|28373.56|28373.56|28340.18|28340.18|0
1646064900000|2022-02-28 16:15:00|28350.43|28350.43|28404.05|28404.05|28423.64|28423.64|28350.43|28350.43|0
1646065200000|2022-02-28 16:20:00|28407.58|28407.58|28440.18|28440.18|28478.52|28478.52|28407.58|28407.58|0
1646065500000|2022-02-28 16:25:00|28443.71|28443.71|28451.92|28451.92|28512.78|28512.78|28435.52|28435.52|0
1646122500000|2022-03-01 08:15:00|28256.21|28256.21|28185.54|28185.54|28291.86|28291.86|28179.3|28179.3|0
1646122800000|2022-03-01 08:20:00|28192.61|28192.61|28077.78|28077.78|28192.61|28192.61|28049.57|28049.57|0
1646123100000|2022-03-01 08:25:00|28079.58|28079.58|28106.52|28106.52|28117.13|28117.13|28046.15|28046.15|0
1646123400000|2022-03-01 08:30:00|28092.38|28092.38|28142.6|28142.6|28157.61|28157.61|28081.18|28081.18|0
1646123700000|2022-03-01 08:35:00|28143.5|28143.5|28226.79|28226.79|28235.06|28235.06|28142.6|28142.6|0
1646124000000|2022-03-01 08:40:00|28223.25|28223.25|28166.12|28166.12|28224.7|28224.7|28166.12|28166.12|0
1646124300000|2022-03-01 08:45:00|28165.82|28165.82|28168.29|28168.29|28189.19|28189.19|28156.83|28156.83|0
1646124600000|2022-03-01 08:50:00|28168.89|28168.89|28204.7|28204.7|28211.76|28211.76|28159.79|28159.79|0
1646124900000|2022-03-01 08:55:00|28194.09|28194.09|28240.63|28240.63|28254.77|28254.77|28185.41|28185.41|0
1646125200000|2022-03-01 09:00:00|28240.33|28240.33|28256.66|28256.66|28260.39|28260.39|28217.41|28217.41|0
1646125500000|2022-03-01 09:05:00|28249.59|28249.59|28224.96|28224.96|28249.59|28249.59|28189.63|28189.63|0
1646125800000|2022-03-01 09:10:00|28217.89|28217.89|28167.35|28167.35|28218.8|28218.8|28151.71|28151.71|0
1646126100000|2022-03-01 09:15:00|28163.82|28163.82|28246.97|28246.97|28246.97|28246.97|28156.45|28156.45|0
1646126400000|2022-03-01 09:20:00|28247.27|28247.27|28175.59|28175.59|28249.79|28249.79|28175.59|28175.59|0
1646126700000|2022-03-01 09:25:00|28175.29|28175.29|28160.73|28160.73|28181.16|28181.16|28137.48|28137.48|0
1646127000000|2022-03-01 09:30:00|28160.43|28160.43|28228.06|28228.06|28228.42|28228.42|28146.89|28146.89|0
1646127300000|2022-03-01 09:35:00|28228.3|28228.3|28256.22|28256.22|28266.03|28266.03|28227.1|28227.1|0
1646127600000|2022-03-01 09:40:00|28256.63|28256.63|28253.96|28253.96|28267.94|28267.94|28222.28|28222.28|0
1646127900000|2022-03-01 09:45:00|28250.43|28250.43|28274.87|28274.87|28274.87|28274.87|28243.86|28243.86|0
1646128200000|2022-03-01 09:50:00|28278.41|28278.41|28237.47|28237.47|28278.41|28278.41|28221.23|28221.23|0
1646128500000|2022-03-01 09:55:00|28233.93|28233.93|28315.87|28315.87|28319.7|28319.7|28233.93|28233.93|0
1646128800000|2022-03-01 10:00:00|28312.33|28312.33|28219.4|28219.4|28328.28|28328.28|28215.86|28215.86|0
1646129100000|2022-03-01 10:05:00|28226.47|28226.47|28164.13|28164.13|28226.47|28226.47|28149.69|28149.69|0
1646129400000|2022-03-01 10:10:00|28174.74|28174.74|28179.34|28179.34|28201.01|28201.01|28163.04|28163.04|0
1646129700000|2022-03-01 10:15:00|28179.64|28179.64|28242.74|28242.74|28242.74|28242.74|28179.64|28179.64|0
1646130000000|2022-03-01 10:20:00|28232.14|28232.14|28223.57|28223.57|28232.44|28232.44|28198.71|28198.71|0
1646130300000|2022-03-01 10:25:00|28223.27|28223.27|28226.85|28226.85|28242.27|28242.27|28206.92|28206.92|0
1646130600000|2022-03-01 10:30:00|28237.45|28237.45|28240.33|28240.33|28247.4|28247.4|28200.08|28200.08|0
1646130900000|2022-03-01 10:35:00|28238.83|28238.83|28202.88|28202.88|28244.99|28244.99|28202.88|28202.88|0
1646131200000|2022-03-01 10:40:00|28202.58|28202.58|28273.2|28273.2|28284.1|28284.1|28202.58|28202.58|0
1646131500000|2022-03-01 10:45:00|28272.79|28272.79|28248.05|28248.05|28272.79|28272.79|28222.59|28222.59|0
1646131800000|2022-03-01 10:50:00|28251.28|28251.28|28273.87|28273.87|28308.86|28308.86|28251.28|28251.28|0
1646132100000|2022-03-01 10:55:00|28263.26|28263.26|28279.29|28279.29|28294.44|28294.44|28258.53|28258.53|0
1646132400000|2022-03-01 11:00:00|28282.82|28282.82|28208.07|28208.07|28289.06|28289.06|28195.96|28195.96|0
1646132700000|2022-03-01 11:05:00|28207.17|28207.17|28202.64|28202.64|28225.57|28225.57|28192.03|28192.03|0
1646133000000|2022-03-01 11:10:00|28209.71|28209.71|28188.35|28188.35|28209.71|28209.71|28171.5|28171.5|0
1646133300000|2022-03-01 11:15:00|28181.28|28181.28|28172.53|28172.53|28187.75|28187.75|28153.95|28153.95|0
1646133600000|2022-03-01 11:20:00|28173.13|28173.13|28172.25|28172.25|28199.4|28199.4|28166.06|28166.06|0
1646133900000|2022-03-01 11:25:00|28179.32|28179.32|28168.67|28168.67|28202.21|28202.21|28168.67|28168.67|0
1646134200000|2022-03-01 11:30:00|28175.74|28175.74|28205.87|28205.87|28210.71|28210.71|28165.13|28165.13|0
1646134500000|2022-03-01 11:35:00|28205.46|28205.46|28143.98|28143.98|28205.46|28205.46|28136.91|28136.91|0
1646134800000|2022-03-01 11:40:00|28147.52|28147.52|28107.21|28107.21|28147.52|28147.52|28104.92|28104.92|0
1646135100000|2022-03-01 11:45:00|28103.67|28103.67|28090.27|28090.27|28111.34|28111.34|28065.76|28065.76|0
1646135400000|2022-03-01 11:50:00|28097.34|28097.34|28089.01|28089.01|28127.05|28127.05|28089.01|28089.01|0
1646135700000|2022-03-01 11:55:00|28085.48|28085.48|28098.9|28098.9|28119.51|28119.51|28058.93|28058.93|0
1646136000000|2022-03-01 12:00:00|28102.44|28102.44|28133|28133|28139.83|28139.83|28098.19|28098.19|0
1646136300000|2022-03-01 12:05:00|28140.07|28140.07|28130.08|28130.08|28161.88|28161.88|28129.47|28129.47|0
1646136600000|2022-03-01 12:10:00|28133.62|28133.62|28201.98|28201.98|28205.52|28205.52|28133.62|28133.62|0
1646136900000|2022-03-01 12:15:00|28203.21|28203.21|28180.75|28180.75|28210.99|28210.99|28175.53|28175.53|0
1646137200000|2022-03-01 12:20:00|28191.36|28191.36|28237.09|28237.09|28241.83|28241.83|28191.36|28191.36|0
1646137500000|2022-03-01 12:25:00|28230.02|28230.02|28232.1|28232.1|28243.91|28243.91|28228.69|28228.69|0
1646137800000|2022-03-01 12:30:00|28231.5|28231.5|28261.01|28261.01|28261.01|28261.01|28224.73|28224.73|0
1646138100000|2022-03-01 12:35:00|28253.94|28253.94|28213.18|28213.18|28257.59|28257.59|28213.18|28213.18|0
1646138400000|2022-03-01 12:40:00|28212.28|28212.28|28240.45|28240.45|28240.45|28240.45|28207.73|28207.73|0
1646138700000|2022-03-01 12:45:00|28239.85|28239.85|28272.9|28272.9|28279.45|28279.45|28228.04|28228.04|0
1646139000000|2022-03-01 12:50:00|28265.83|28265.83|28253.15|28253.15|28279.48|28279.48|28238.11|28238.11|0
1646139300000|2022-03-01 12:55:00|28260.22|28260.22|28254.35|28254.35|28266.99|28266.99|28242.55|28242.55|0
1646139600000|2022-03-01 13:00:00|28247.28|28247.28|28244.95|28244.95|28262.62|28262.62|28227.27|28227.27|0
1646139900000|2022-03-01 13:05:00|28241.41|28241.41|28257.71|28257.71|28271.85|28271.85|28240.81|28240.81|0
1646140200000|2022-03-01 13:10:00|28261.24|28261.24|28201.4|28201.4|28282.4|28282.4|28200.8|28200.8|0
1646140500000|2022-03-01 13:15:00|28204.93|28204.93|28232.19|28232.19|28256.22|28256.22|28191.69|28191.69|0
1646140800000|2022-03-01 13:20:00|28225.12|28225.12|28249.34|28249.34|28268.21|28268.21|28215.95|28215.95|0
1646141100000|2022-03-01 13:25:00|28249.04|28249.04|28280.54|28280.54|28281.14|28281.14|28247.52|28247.52|0
1646141400000|2022-03-01 13:30:00|28277|28277|28291.84|28291.84|28302.03|28302.03|28259.93|28259.93|0
1646141700000|2022-03-01 13:35:00|28290.33|28290.33|28284.66|28284.66|28308.5|28308.5|28276.39|28276.39|0
1646142000000|2022-03-01 13:40:00|28284.06|28284.06|28278|28278|28295.26|28295.26|28254.04|28254.04|0
1646142300000|2022-03-01 13:45:00|28270.93|28270.93|28284.17|28284.17|28301.84|28301.84|28266.79|28266.79|0
1646142600000|2022-03-01 13:50:00|28283.86|28283.86|28287.48|28287.48|28305.87|28305.87|28273.34|28273.34|0
1646142900000|2022-03-01 13:55:00|28287.24|28287.24|28248.48|28248.48|28295.51|28295.51|28241.41|28241.41|0
1646143200000|2022-03-01 14:00:00|28248.07|28248.07|28203.74|28203.74|28256.65|28256.65|28189.6|28189.6|0
1646143500000|2022-03-01 14:05:00|28214.35|28214.35|28250.17|28250.17|28267.97|28267.97|28214.35|28214.35|0
1646143800000|2022-03-01 14:10:00|28253.71|28253.71|28227.08|28227.08|28271.63|28271.63|28216.47|28216.47|0
1646144100000|2022-03-01 14:15:00|28230.61|28230.61|28204.87|28204.87|28248.89|28248.89|28204.87|28204.87|0
1646144400000|2022-03-01 14:20:00|28208.4|28208.4|28228.28|28228.28|28249.49|28249.49|28208.4|28208.4|0
1646144700000|2022-03-01 14:25:00|28228.69|28228.69|28262.48|28262.48|28262.48|28262.48|28222.22|28222.22|0
1646145000000|2022-03-01 14:30:00|28258.95|28258.95|28321.92|28321.92|28321.92|28321.92|28251.88|28251.88|0
1646145300000|2022-03-01 14:35:00|28320.96|28320.96|28394.46|28394.46|28401.83|28401.83|28320.96|28320.96|0
1646145600000|2022-03-01 14:40:00|28395.06|28395.06|28341.59|28341.59|28395.06|28395.06|28329.48|28329.48|0
1646145900000|2022-03-01 14:45:00|28345.12|28345.12|28363.09|28363.09|28363.09|28363.09|28281.92|28281.92|0
1646146200000|2022-03-01 14:50:00|28359.56|28359.56|28306.04|28306.04|28363.09|28363.09|28254.31|28254.31|0
1646146500000|2022-03-01 14:55:00|28313.11|28313.11|28264.87|28264.87|28328.45|28328.45|28256.07|28256.07|0
1646146800000|2022-03-01 15:00:00|28268.65|28268.65|28292.53|28292.53|28303.13|28303.13|28257.77|28257.77|0
1646147100000|2022-03-01 15:05:00|28292.23|28292.23|28293.85|28293.85|28329.19|28329.19|28288.14|28288.14|0
1646147400000|2022-03-01 15:10:00|28290.32|28290.32|28226.39|28226.39|28290.32|28290.32|28204.57|28204.57|0
1646147700000|2022-03-01 15:15:00|28226.15|28226.15|28199.37|28199.37|28233.22|28233.22|28181.4|28181.4|0
1646148000000|2022-03-01 15:20:00|28202.91|28202.91|28110.76|28110.76|28202.91|28202.91|28102.15|28102.15|0
1646148300000|2022-03-01 15:25:00|28107.23|28107.23|28065.07|28065.07|28107.23|28107.23|28045.44|28045.44|0
1646148600000|2022-03-01 15:30:00|28068.6|28068.6|28094.57|28094.57|28158.16|28158.16|28051.04|28051.04|0
1646148900000|2022-03-01 15:35:00|28098.1|28098.1|28114.84|28114.84|28138.21|28138.21|28096.57|28096.57|0
1646149200000|2022-03-01 15:40:00|28115.14|28115.14|28027.45|28027.45|28115.14|28115.14|28009.67|28009.67|0
1646149500000|2022-03-01 15:45:00|28027.75|28027.75|28080.18|28080.18|28080.18|28080.18|28006.36|28006.36|0
1646149800000|2022-03-01 15:50:00|28080.48|28080.48|28026.14|28026.14|28090.36|28090.36|28023.51|28023.51|0
1646150100000|2022-03-01 15:55:00|28015.54|28015.54|28005.98|28005.98|28033.24|28033.24|27998.31|27998.31|0
1646150400000|2022-03-01 16:00:00|28005.08|28005.08|27982.51|27982.51|28012.11|28012.11|27963.16|27963.16|0
1646150700000|2022-03-01 16:05:00|27982.27|27982.27|27907.47|27907.47|27982.27|27982.27|27900.7|27900.7|0
1646151000000|2022-03-01 16:10:00|27903.93|27903.93|27954.73|27954.73|27954.73|27954.73|27884.35|27884.35|0
1646151300000|2022-03-01 16:15:00|27958.27|27958.27|27913.95|27913.95|27958.27|27958.27|27913.95|27913.95|0
1646151600000|2022-03-01 16:20:00|27921.02|27921.02|27949.62|27949.62|27963.76|27963.76|27921.02|27921.02|0
1646151900000|2022-03-01 16:25:00|27942.55|27942.55|27891.14|27891.14|27950.29|27950.29|27882.97|27882.97|0
1646208900000|2022-03-02 08:15:00|27623.73|27623.73|27540.81|27540.81|27635.42|27635.42|27523.14|27523.14|0
1646209200000|2022-03-02 08:20:00|27533.74|27533.74|27531.17|27531.17|27596.28|27596.28|27454.3|27454.3|0
1646209500000|2022-03-02 08:25:00|27531.47|27531.47|27376.74|27376.74|27550.41|27550.41|27347.33|27347.33|0
1646209800000|2022-03-02 08:30:00|27377.34|27377.34|27376.69|27376.69|27413.54|27413.54|27312.89|27312.89|0
1646210100000|2022-03-02 08:35:00|27378.2|27378.2|27264.86|27264.86|27398.34|27398.34|27257.49|27257.49|0
1646210400000|2022-03-02 08:40:00|27266.36|27266.36|27168.45|27168.45|27283.2|27283.2|27168.45|27168.45|0
1646210700000|2022-03-02 08:45:00|27169.05|27169.05|27208.29|27208.29|27225.91|27225.91|27169.05|27169.05|0
1646211000000|2022-03-02 08:50:00|27197.68|27197.68|27219.92|27219.92|27267.07|27267.07|27190.16|27190.16|0
1646211300000|2022-03-02 08:55:00|27226.99|27226.99|27278.69|27278.69|27311.64|27311.64|27226.99|27226.99|0
1646211600000|2022-03-02 09:00:00|27276.59|27276.59|27255.08|27255.08|27276.59|27276.59|27197.72|27197.72|0
1646211900000|2022-03-02 09:05:00|27253.88|27253.88|27339.59|27339.59|27356.36|27356.36|27247.11|27247.11|0
1646212200000|2022-03-02 09:10:00|27338.99|27338.99|27387.98|27387.98|27396.58|27396.58|27331.32|27331.32|0
1646212500000|2022-03-02 09:15:00|27391.51|27391.51|27394.44|27394.44|27453.22|27453.22|27377.56|27377.56|0
1646212800000|2022-03-02 09:20:00|27395.17|27395.17|27340.85|27340.85|27400.68|27400.68|27332.98|27332.98|0
1646213100000|2022-03-02 09:25:00|27342.05|27342.05|27376.19|27376.19|27388.53|27388.53|27322.88|27322.88|0
1646213400000|2022-03-02 09:30:00|27372.65|27372.65|27325.02|27325.02|27463.99|27463.99|27323.67|27323.67|0
1646213700000|2022-03-02 09:35:00|27324.2|27324.2|27319.31|27319.31|27352.43|27352.43|27297.85|27297.85|0
1646214000000|2022-03-02 09:40:00|27319.01|27319.01|27375.89|27375.89|27376.49|27376.49|27301.34|27301.34|0
1646214300000|2022-03-02 09:45:00|27376.49|27376.49|27352.57|27352.57|27399.65|27399.65|27352.57|27352.57|0
1646214600000|2022-03-02 09:50:00|27352.27|27352.27|27392.51|27392.51|27397.7|27397.7|27345.36|27345.36|0
1646214900000|2022-03-02 09:55:00|27390.71|27390.71|27299.1|27299.1|27391.31|27391.31|27291.13|27291.13|0
1646215200000|2022-03-02 10:00:00|27306.17|27306.17|27306.51|27306.51|27313.88|27313.88|27281.96|27281.96|0
1646215500000|2022-03-02 10:05:00|27306.21|27306.21|27314.42|27314.42|27343.61|27343.61|27274.14|27274.14|0
1646215800000|2022-03-02 10:10:00|27314.12|27314.12|27346.31|27346.31|27346.31|27346.31|27272.48|27272.48|0
1646216100000|2022-03-02 10:15:00|27347.13|27347.13|27370.02|27370.02|27377.99|27377.99|27282.03|27282.03|0
1646216400000|2022-03-02 10:20:00|27355.88|27355.88|27330.8|27330.8|27355.88|27355.88|27305.73|27305.73|0
1646216700000|2022-03-02 10:25:00|27330.5|27330.5|27366.4|27366.4|27369.94|27369.94|27314.56|27314.56|0
1646217000000|2022-03-02 10:30:00|27359.33|27359.33|27364.98|27364.98|27396.56|27396.56|27353.77|27353.77|0
1646217300000|2022-03-02 10:35:00|27365.88|27365.88|27403.97|27403.97|27424.73|27424.73|27359.41|27359.41|0
1646217600000|2022-03-02 10:40:00|27400.43|27400.43|27452.55|27452.55|27452.55|27452.55|27396.29|27396.29|0
1646217900000|2022-03-02 10:45:00|27445.48|27445.48|27410.62|27410.62|27462.72|27462.72|27400.31|27400.31|0
1646218200000|2022-03-02 10:50:00|27403.55|27403.55|27373.72|27373.72|27403.55|27403.55|27366.65|27366.65|0
1646218500000|2022-03-02 10:55:00|27374.32|27374.32|27376.19|27376.19|27407.97|27407.97|27354.38|27354.38|0
1646218800000|2022-03-02 11:00:00|27383.26|27383.26|27394.22|27394.22|27418.97|27418.97|27372.65|27372.65|0
1646219100000|2022-03-02 11:05:00|27390.69|27390.69|27439.49|27439.49|27439.49|27439.49|27381.93|27381.93|0
1646219400000|2022-03-02 11:10:00|27435.96|27435.96|27422|27422|27457.95|27457.95|27422|27422|0
1646219700000|2022-03-02 11:15:00|27421.4|27421.4|27379.07|27379.07|27421.4|27421.4|27377.45|27377.45|0
1646220000000|2022-03-02 11:20:00|27379.67|27379.67|27367.98|27367.98|27398.85|27398.85|27365.23|27365.23|0
1646220300000|2022-03-02 11:25:00|27367.38|27367.38|27432.15|27432.15|27434.18|27434.18|27356.78|27356.78|0
1646220600000|2022-03-02 11:30:00|27435.68|27435.68|27441.61|27441.61|27470.38|27470.38|27427.48|27427.48|0
1646220900000|2022-03-02 11:35:00|27466.36|27466.36|27491.14|27491.14|27491.14|27491.14|27456.95|27456.95|0
1646221200000|2022-03-02 11:40:00|27490.84|27490.84|27499.81|27499.81|27542.36|27542.36|27478.6|27478.6|0
1646221500000|2022-03-02 11:45:00|27511.92|27511.92|27549.71|27549.71|27562.95|27562.95|27508.42|27508.42|0
1646221800000|2022-03-02 11:50:00|27550.01|27550.01|27552.41|27552.41|27567.15|27567.15|27537.07|27537.07|0
1646222100000|2022-03-02 11:55:00|27555.95|27555.95|27578.17|27578.17|27586.7|27586.7|27546.78|27546.78|0
1646222400000|2022-03-02 12:00:00|27581.7|27581.7|27575.72|27575.72|27608.55|27608.55|27557.45|27557.45|0
1646222700000|2022-03-02 12:05:00|27582.79|27582.79|27590.56|27590.56|27590.56|27590.56|27568.57|27568.57|0
1646223000000|2022-03-02 12:10:00|27589.96|27589.96|27634.4|27634.4|27656.62|27656.62|27589.96|27589.96|0
1646223300000|2022-03-02 12:15:00|27637.94|27637.94|27617.47|27617.47|27651.98|27651.98|27605.71|27605.71|0
1646223600000|2022-03-02 12:20:00|27613.94|27613.94|27556.67|27556.67|27616.64|27616.64|27556.67|27556.67|0
1646223900000|2022-03-02 12:25:00|27560.2|27560.2|27544.64|27544.64|27570.62|27570.62|27537.2|27537.2|0
1646224200000|2022-03-02 12:30:00|27555.24|27555.24|27494.12|27494.12|27560.22|27560.22|27436.82|27436.82|0
1646224500000|2022-03-02 12:35:00|27493.52|27493.52|27536.59|27536.59|27536.59|27536.59|27493.52|27493.52|0
1646224800000|2022-03-02 12:40:00|27535.39|27535.39|27484.75|27484.75|27553.06|27553.06|27484.75|27484.75|0
1646225100000|2022-03-02 12:45:00|27470.61|27470.61|27451.33|27451.33|27478.58|27478.58|27451.09|27451.09|0
1646225400000|2022-03-02 12:50:00|27454.87|27454.87|27492.89|27492.89|27524.7|27524.7|27435.99|27435.99|0
1646225700000|2022-03-02 12:55:00|27492.29|27492.29|27495.4|27495.4|27507.75|27507.75|27478.14|27478.14|0
1646226000000|2022-03-02 13:00:00|27488.33|27488.33|27465.19|27465.19|27498.4|27498.4|27464.89|27464.89|0
1646226300000|2022-03-02 13:05:00|27461.66|27461.66|27482.57|27482.57|27482.57|27482.57|27442.18|27442.18|0
1646226600000|2022-03-02 13:10:00|27493.17|27493.17|27458.85|27458.85|27493.17|27493.17|27439.98|27439.98|0
1646226900000|2022-03-02 13:15:00|27448.25|27448.25|27451.55|27451.55|27458.92|27458.92|27432.31|27432.31|0
1646227200000|2022-03-02 13:20:00|27455.09|27455.09|27379.08|27379.08|27458.62|27458.62|27379.08|27379.08|0
1646227500000|2022-03-02 13:25:00|27386.15|27386.15|27440.82|27440.82|27449.37|27449.37|27386.15|27386.15|0
1646227800000|2022-03-02 13:30:00|27447.89|27447.89|27407.1|27407.1|27451.42|27451.42|27391.82|27391.82|0
1646228100000|2022-03-02 13:35:00|27396.49|27396.49|27387.34|27387.34|27396.49|27396.49|27338.42|27338.42|0
1646228400000|2022-03-02 13:40:00|27387.04|27387.04|27400.84|27400.84|27400.84|27400.84|27368.96|27368.96|0
1646228700000|2022-03-02 13:45:00|27401.44|27401.44|27348.82|27348.82|27412.65|27412.65|27344.98|27344.98|0
1646229000000|2022-03-02 13:50:00|27355.59|27355.59|27395.89|27395.89|27406.86|27406.86|27353.25|27353.25|0
1646229300000|2022-03-02 13:55:00|27388.82|27388.82|27379.37|27379.37|27389.12|27389.12|27363.72|27363.72|0
1646229600000|2022-03-02 14:00:00|27382.9|27382.9|27432.08|27432.08|27449.15|27449.15|27380.38|27380.38|0
1646229900000|2022-03-02 14:05:00|27453.29|27453.29|27433.46|27433.46|27453.29|27453.29|27418.36|27418.36|0
1646230200000|2022-03-02 14:10:00|27433.16|27433.16|27441.74|27441.74|27452.04|27452.04|27429.62|27429.62|0
1646230500000|2022-03-02 14:15:00|27438.21|27438.21|27511.86|27511.86|27533.85|27533.85|27433.77|27433.77|0
1646230800000|2022-03-02 14:20:00|27508.32|27508.32|27508.24|27508.24|27533.58|27533.58|27503.28|27503.28|0
1646231100000|2022-03-02 14:25:00|27515.31|27515.31|27533.32|27533.32|27555.21|27555.21|27504.63|27504.63|0
1646231400000|2022-03-02 14:30:00|27533.62|27533.62|27573.4|27573.4|27592.88|27592.88|27532.91|27532.91|0
1646231700000|2022-03-02 14:35:00|27574.31|27574.31|27599.51|27599.51|27624.13|27624.13|27574.31|27574.31|0
1646232000000|2022-03-02 14:40:00|27599.21|27599.21|27647.65|27647.65|27679.17|27679.17|27599.21|27599.21|0
1646232300000|2022-03-02 14:45:00|27633.51|27633.51|27670.57|27670.57|27671.1|27671.1|27627.18|27627.18|0
1646232600000|2022-03-02 14:50:00|27674.11|27674.11|27692.83|27692.83|27692.83|27692.83|27653.95|27653.95|0
1646232900000|2022-03-02 14:55:00|27693.43|27693.43|27640.14|27640.14|27696.97|27696.97|27615.22|27615.22|0
1646233200000|2022-03-02 15:00:00|27639.42|27639.42|27689.5|27689.5|27709.99|27709.99|27637.38|27637.38|0
1646233500000|2022-03-02 15:05:00|27685.96|27685.96|27607.95|27607.95|27709.08|27709.08|27607.95|27607.95|0
1646233800000|2022-03-02 15:10:00|27611.48|27611.48|27643.79|27643.79|27656.78|27656.78|27588.11|27588.11|0
1646234100000|2022-03-02 15:15:00|27636.72|27636.72|27629.87|27629.87|27654.39|27654.39|27609.86|27609.86|0
1646234400000|2022-03-02 15:20:00|27622.8|27622.8|27638.09|27638.09|27643.7|27643.7|27609.81|27609.81|0
1646234700000|2022-03-02 15:25:00|27648.69|27648.69|27646.5|27646.5|27677.41|27677.41|27602.21|27602.21|0
1646235000000|2022-03-02 15:30:00|27639.43|27639.43|27644.7|27644.7|27677.41|27677.41|27627.03|27627.03|0
1646235300000|2022-03-02 15:35:00|27637.63|27637.63|27698.9|27698.9|27722.28|27722.28|27637.63|27637.63|0
1646235600000|2022-03-02 15:40:00|27698.6|27698.6|27677.29|27677.29|27711.03|27711.03|27675.94|27675.94|0
1646235900000|2022-03-02 15:45:00|27676.39|27676.39|27707.05|27707.05|27714.12|27714.12|27674.93|27674.93|0
1646236200000|2022-03-02 15:50:00|27717.66|27717.66|27707.11|27707.11|27740.53|27740.53|27692.97|27692.97|0
1646236500000|2022-03-02 15:55:00|27706.51|27706.51|27719.8|27719.8|27726.87|27726.87|27696.73|27696.73|0
1646236800000|2022-03-02 16:00:00|27716.26|27716.26|27797.6|27797.6|27819.45|27819.45|27676.56|27676.56|0
1646237100000|2022-03-02 16:05:00|27797.36|27797.36|27777.83|27777.83|27814.79|27814.79|27756.05|27756.05|0
1646237400000|2022-03-02 16:10:00|27781.37|27781.37|27810.77|27810.77|27824.09|27824.09|27763.69|27763.69|0
1646237700000|2022-03-02 16:15:00|27811.37|27811.37|27810.99|27810.99|27839.11|27839.11|27798.91|27798.91|0
1646238000000|2022-03-02 16:20:00|27811.29|27811.29|27759.19|27759.19|27811.29|27811.29|27745.89|27745.89|0
1646238300000|2022-03-02 16:25:00|27758.89|27758.89|27695.11|27695.11|27792.78|27792.78|27688.04|27688.04|0
1646295300000|2022-03-03 08:15:00|27617.28|27617.28|27555.18|27555.18|27629.7|27629.7|27515.09|27515.09|0
1646295600000|2022-03-03 08:20:00|27555.78|27555.78|27514.66|27514.66|27621.47|27621.47|27483.45|27483.45|0
1646295900000|2022-03-03 08:25:00|27525.27|27525.27|27432.21|27432.21|27543.25|27543.25|27418.37|27418.37|0
1646296200000|2022-03-03 08:30:00|27431.61|27431.61|27451.76|27451.76|27481.46|27481.46|27427.63|27427.63|0
1646296500000|2022-03-03 08:35:00|27451.46|27451.46|27416.78|27416.78|27458.42|27458.42|27416.78|27416.78|0
1646296800000|2022-03-03 08:40:00|27427.38|27427.38|27364.26|27364.26|27441.55|27441.55|27364.26|27364.26|0
1646297100000|2022-03-03 08:45:00|27367.8|27367.8|27387.08|27387.08|27398.7|27398.7|27357.72|27357.72|0
1646297400000|2022-03-03 08:50:00|27386.78|27386.78|27390.59|27390.59|27419.04|27419.04|27363.5|27363.5|0
1646297700000|2022-03-03 08:55:00|27389.99|27389.99|27405.6|27405.6|27412.37|27412.37|27373.28|27373.28|0
1646298000000|2022-03-03 09:00:00|27404.7|27404.7|27418.27|27418.27|27439.48|27439.48|27381.91|27381.91|0
1646298300000|2022-03-03 09:05:00|27416.47|27416.47|27422.96|27422.96|27458.36|27458.36|27415.87|27415.87|0
1646298600000|2022-03-03 09:10:00|27422.65|27422.65|27475.62|27475.62|27490.24|27490.24|27410.55|27410.55|0
1646298900000|2022-03-03 09:15:00|27465.01|27465.01|27478.78|27478.78|27478.78|27478.78|27435.83|27435.83|0
1646299200000|2022-03-03 09:20:00|27482.31|27482.31|27507.18|27507.18|27524.03|27524.03|27455.55|27455.55|0
1646299500000|2022-03-03 09:25:00|27507.54|27507.54|27516.61|27516.61|27556.41|27556.41|27507.54|27507.54|0
1646299800000|2022-03-03 09:30:00|27516.91|27516.91|27487.71|27487.71|27531.35|27531.35|27459.72|27459.72|0
1646300100000|2022-03-03 09:35:00|27492.48|27492.48|27457.45|27457.45|27506.92|27506.92|27443.13|27443.13|0
1646300400000|2022-03-03 09:40:00|27468.05|27468.05|27535.91|27535.91|27535.91|27535.91|27450.08|27450.08|0
1646300700000|2022-03-03 09:45:00|27535.61|27535.61|27511.16|27511.16|27555.57|27555.57|27511.16|27511.16|0
1646301000000|2022-03-03 09:50:00|27510.56|27510.56|27497.34|27497.34|27520.87|27520.87|27487.11|27487.11|0
1646301300000|2022-03-03 09:55:00|27500.87|27500.87|27501.22|27501.22|27519.8|27519.8|27488.23|27488.23|0
1646301600000|2022-03-03 10:00:00|27501.34|27501.34|27453.13|27453.13|27507.16|27507.16|27451.92|27451.92|0
1646301900000|2022-03-03 10:05:00|27460.2|27460.2|27464.9|27464.9|27510.97|27510.97|27460.2|27460.2|0
1646302200000|2022-03-03 10:10:00|27471.97|27471.97|27511.15|27511.15|27519.72|27519.72|27468.43|27468.43|0
1646302500000|2022-03-03 10:15:00|27512.95|27512.95|27466.19|27466.19|27515.76|27515.76|27465.29|27465.29|0
1646302800000|2022-03-03 10:20:00|27459.12|27459.12|27432.27|27432.27|27459.12|27459.12|27424.83|27424.83|0
1646303100000|2022-03-03 10:25:00|27434.08|27434.08|27432.23|27432.23|27449.05|27449.05|27395.01|27395.01|0
1646303400000|2022-03-03 10:30:00|27435.76|27435.76|27446.73|27446.73|27458.65|27458.65|27435.76|27435.76|0
1646303700000|2022-03-03 10:35:00|27444.93|27444.93|27415.94|27415.94|27457.83|27457.83|27415.04|27415.04|0
1646304000000|2022-03-03 10:40:00|27416.24|27416.24|27428.58|27428.58|27437.11|27437.11|27390.59|27390.59|0
1646304300000|2022-03-03 10:45:00|27417.98|27417.98|27421.96|27421.96|27434.07|27434.07|27407.37|27407.37|0
1646304600000|2022-03-03 10:50:00|27421.55|27421.55|27434.58|27434.58|27439.83|27439.83|27410.05|27410.05|0
1646304900000|2022-03-03 10:55:00|27438.12|27438.12|27408.52|27408.52|27439.02|27439.02|27397.32|27397.32|0
1646305200000|2022-03-03 11:00:00|27404.99|27404.99|27421.86|27421.86|27423.36|27423.36|27374.11|27374.11|0
1646305500000|2022-03-03 11:05:00|27421.26|27421.26|27423.49|27423.49|27452.54|27452.54|27416.42|27416.42|0
1646305800000|2022-03-03 11:10:00|27427.03|27427.03|27455.46|27455.46|27462.28|27462.28|27422.89|27422.89|0
1646306100000|2022-03-03 11:15:00|27459|27459|27518.02|27518.02|27518.32|27518.32|27455.46|27455.46|0
1646306400000|2022-03-03 11:20:00|27507.42|27507.42|27502.28|27502.28|27507.42|27507.42|27489.75|27489.75|0
1646306700000|2022-03-03 11:25:00|27501.98|27501.98|27528.76|27528.76|27532.29|27532.29|27501.98|27501.98|0
1646307000000|2022-03-03 11:30:00|27528.64|27528.64|27528.93|27528.93|27549.55|27549.55|27528.34|27528.34|0
1646307300000|2022-03-03 11:35:00|27525.39|27525.39|27453.94|27453.94|27525.39|27525.39|27453.64|27453.64|0
1646307600000|2022-03-03 11:40:00|27453.64|27453.64|27446.39|27446.39|27468.38|27468.38|27446.39|27446.39|0
1646307900000|2022-03-03 11:45:00|27435.79|27435.79|27436.55|27436.55|27442.25|27442.25|27416.61|27416.61|0
1646308200000|2022-03-03 11:50:00|27433.02|27433.02|27457.2|27457.2|27457.2|27457.2|27425.05|27425.05|0
1646308500000|2022-03-03 11:55:00|27456.3|27456.3|27487.59|27487.59|27506.14|27506.14|27453.86|27453.86|0
1646308800000|2022-03-03 12:00:00|27480.52|27480.52|27492.04|27492.04|27499.11|27499.11|27480.52|27480.52|0
1646309100000|2022-03-03 12:05:00|27484.97|27484.97|27499.18|27499.18|27499.18|27499.18|27482.94|27482.94|0
1646309400000|2022-03-03 12:10:00|27498.88|27498.88|27499.55|27499.55|27509.73|27509.73|27485.65|27485.65|0
1646309700000|2022-03-03 12:15:00|27499.14|27499.14|27525.57|27525.57|27539.71|27539.71|27499.14|27499.14|0
1646310000000|2022-03-03 12:20:00|27518.5|27518.5|27505.92|27505.92|27519.7|27519.7|27505.32|27505.32|0
1646310300000|2022-03-03 12:25:00|27509.45|27509.45|27492.07|27492.07|27518.13|27518.13|27492.07|27492.07|0
1646310600000|2022-03-03 12:30:00|27499.14|27499.14|27499.38|27499.38|27511.42|27511.42|27494.35|27494.35|0
1646310900000|2022-03-03 12:35:00|27502.92|27502.92|27474.97|27474.97|27503.33|27503.33|27474.97|27474.97|0
1646311200000|2022-03-03 12:40:00|27464.36|27464.36|27503.13|27503.13|27507.26|27507.26|27464|27464|0
1646311500000|2022-03-03 12:45:00|27499.59|27499.59|27487.23|27487.23|27510.72|27510.72|27472.32|27472.32|0
1646311800000|2022-03-03 12:50:00|27490.76|27490.76|27510.77|27510.77|27514.01|27514.01|27490.76|27490.76|0
1646312100000|2022-03-03 12:55:00|27514.31|27514.31|27509.94|27509.94|27539.42|27539.42|27509.94|27509.94|0
1646312400000|2022-03-03 13:00:00|27506.41|27506.41|27530.25|27530.25|27533.16|27533.16|27506.11|27506.11|0
1646312700000|2022-03-03 13:05:00|27529.35|27529.35|27522.58|27522.58|27530.86|27530.86|27510.78|27510.78|0
1646313000000|2022-03-03 13:10:00|27519.05|27519.05|27515.44|27515.44|27521.08|27521.08|27511.31|27511.31|0
1646313300000|2022-03-03 13:15:00|27514.54|27514.54|27511.05|27511.05|27522.45|27522.45|27503.58|27503.58|0
1646313600000|2022-03-03 13:20:00|27510.45|27510.45|27548.16|27548.16|27548.16|27548.16|27500.75|27500.75|0
1646313900000|2022-03-03 13:25:00|27558.76|27558.76|27567.8|27567.8|27602.32|27602.32|27558.1|27558.1|0
1646314200000|2022-03-03 13:30:00|27564.27|27564.27|27569.31|27569.31|27573.44|27573.44|27552.64|27552.64|0
1646314500000|2022-03-03 13:35:00|27576.38|27576.38|27566.96|27566.96|27596.38|27596.38|27566.06|27566.06|0
1646314800000|2022-03-03 13:40:00|27570.5|27570.5|27576.29|27576.29|27590.43|27590.43|27557.03|27557.03|0
1646315100000|2022-03-03 13:45:00|27576.89|27576.89|27554.06|27554.06|27586.59|27586.59|27546.63|27546.63|0
1646315400000|2022-03-03 13:50:00|27543.46|27543.46|27619.83|27619.83|27633.67|27633.67|27539.8|27539.8|0
1646315700000|2022-03-03 13:55:00|27618.63|27618.63|27668.73|27668.73|27687.24|27687.24|27614.55|27614.55|0
1646316000000|2022-03-03 14:00:00|27668.12|27668.12|27644.74|27644.74|27701.5|27701.5|27632.8|27632.8|0
1646316300000|2022-03-03 14:05:00|27634.14|27634.14|27646.71|27646.71|27666.42|27666.42|27602.51|27602.51|0
1646316600000|2022-03-03 14:10:00|27650.25|27650.25|27636.18|27636.18|27659.95|27659.95|27621.07|27621.07|0
1646316900000|2022-03-03 14:15:00|27629.11|27629.11|27613.65|27613.65|27629.11|27629.11|27605.67|27605.67|0
1646317200000|2022-03-03 14:20:00|27617.18|27617.18|27568.25|27568.25|27620.31|27620.31|27568.25|27568.25|0
1646317500000|2022-03-03 14:25:00|27567.65|27567.65|27509.86|27509.86|27574.72|27574.72|27509.86|27509.86|0
1646317800000|2022-03-03 14:30:00|27516.93|27516.93|27533.51|27533.51|27571.63|27571.63|27509.86|27509.86|0
1646318100000|2022-03-03 14:35:00|27532.01|27532.01|27485.51|27485.51|27543.45|27543.45|27471.67|27471.67|0
1646318400000|2022-03-03 14:40:00|27486.42|27486.42|27456.18|27456.18|27508.77|27508.77|27456.18|27456.18|0
1646318700000|2022-03-03 14:45:00|27459.71|27459.71|27413.43|27413.43|27486.08|27486.08|27410.6|27410.6|0
1646319000000|2022-03-03 14:50:00|27420.5|27420.5|27437.25|27437.25|27448.73|27448.73|27419.48|27419.48|0
1646319300000|2022-03-03 14:55:00|27437.55|27437.55|27461.57|27461.57|27461.57|27461.57|27437.55|27437.55|0
1646319600000|2022-03-03 15:00:00|27454.5|27454.5|27397.87|27397.87|27454.5|27454.5|27394.88|27394.88|0
1646319900000|2022-03-03 15:05:00|27401.41|27401.41|27380.37|27380.37|27412.31|27412.31|27376.54|27376.54|0
1646320200000|2022-03-03 15:10:00|27379.96|27379.96|27407.29|27407.29|27413.46|27413.46|27362.35|27362.35|0
1646320500000|2022-03-03 15:15:00|27403.75|27403.75|27416.33|27416.33|27427.69|27427.69|27369.1|27369.1|0
1646320800000|2022-03-03 15:20:00|27412.79|27412.79|27358.6|27358.6|27423.1|27423.1|27350.63|27350.63|0
1646321100000|2022-03-03 15:25:00|27357.69|27357.69|27364.55|27364.55|27378.29|27378.29|27349.72|27349.72|0
1646321400000|2022-03-03 15:30:00|27368.09|27368.09|27340.63|27340.63|27375.11|27375.11|27340.63|27340.63|0
1646321700000|2022-03-03 15:35:00|27344.17|27344.17|27348.87|27348.87|27359.93|27359.93|27329.15|27329.15|0
1646322000000|2022-03-03 15:40:00|27352.4|27352.4|27309.96|27309.96|27355.94|27355.94|27301.62|27301.62|0
1646322300000|2022-03-03 15:45:00|27317.03|27317.03|27339.98|27339.98|27358.42|27358.42|27299.8|27299.8|0
1646322600000|2022-03-03 15:50:00|27336.45|27336.45|27330.55|27330.55|27347.35|27347.35|27330.55|27330.55|0
1646322900000|2022-03-03 15:55:00|27331.45|27331.45|27315.01|27315.01|27341.89|27341.89|27308.06|27308.06|0
1646323200000|2022-03-03 16:00:00|27307.94|27307.94|27275.31|27275.31|27308.51|27308.51|27274.89|27274.89|0
1646323500000|2022-03-03 16:05:00|27275.61|27275.61|27378.51|27378.51|27394.27|27394.27|27272.08|27272.08|0
1646323800000|2022-03-03 16:10:00|27377.91|27377.91|27321.79|27321.79|27380.31|27380.31|27321.79|27321.79|0
1646324100000|2022-03-03 16:15:00|27318.25|27318.25|27303.53|27303.53|27318.25|27318.25|27269.5|27269.5|0
1646324400000|2022-03-03 16:20:00|27302.93|27302.93|27349.47|27349.47|27365.05|27365.05|27302.03|27302.03|0
1646324700000|2022-03-03 16:25:00|27353|27353|27291.92|27291.92|27364.79|27364.79|27290.11|27290.11|0
1646381700000|2022-03-04 08:15:00|27066.8|27066.8|27015.18|27015.18|27066.8|27066.8|26980.14|26980.14|0
1646382000000|2022-03-04 08:20:00|27039.93|27039.93|27106.7|27106.7|27117.31|27117.31|26994.93|26994.93|0
1646382300000|2022-03-04 08:25:00|27107|27107|27094.68|27094.68|27142.76|27142.76|27059.73|27059.73|0
1646382600000|2022-03-04 08:30:00|27101.75|27101.75|27007.91|27007.91|27101.75|27101.75|26987.02|26987.02|0
1646382900000|2022-03-04 08:35:00|27022.05|27022.05|26960.78|26960.78|27025.34|27025.34|26957.54|26957.54|0
1646383200000|2022-03-04 08:40:00|26964.31|26964.31|26985.46|26985.46|26997.33|26997.33|26923.72|26923.72|0
1646383500000|2022-03-04 08:45:00|26999.6|26999.6|26967.61|26967.61|26999.6|26999.6|26938.2|26938.2|0
1646383800000|2022-03-04 08:50:00|26960.54|26960.54|26869.47|26869.47|26960.54|26960.54|26869.47|26869.47|0
1646384100000|2022-03-04 08:55:00|26869.17|26869.17|26839.75|26839.75|26879.55|26879.55|26832.81|26832.81|0
1646384400000|2022-03-04 09:00:00|26836.21|26836.21|26793.38|26793.38|26840.95|26840.95|26779.59|26779.59|0
1646384700000|2022-03-04 09:05:00|26800.45|26800.45|26734.7|26734.7|26825.3|26825.3|26731.05|26731.05|0
1646385000000|2022-03-04 09:10:00|26733.8|26733.8|26638.32|26638.32|26738.53|26738.53|26629.45|26629.45|0
1646385300000|2022-03-04 09:15:00|26638.62|26638.62|26702.99|26702.99|26709.76|26709.76|26633.23|26633.23|0
1646385600000|2022-03-04 09:20:00|26703.59|26703.59|26644.23|26644.23|26703.59|26703.59|26607.9|26607.9|0
1646385900000|2022-03-04 09:25:00|26644.53|26644.53|26687.91|26687.91|26737.93|26737.93|26614.12|26614.12|0
1646386200000|2022-03-04 09:30:00|26680.84|26680.84|26739.17|26739.17|26782.49|26782.49|26673.36|26673.36|0
1646386500000|2022-03-04 09:35:00|26740.07|26740.07|26650.69|26650.69|26761.69|26761.69|26643.62|26643.62|0
1646386800000|2022-03-04 09:40:00|26650.99|26650.99|26663.49|26663.49|26678.64|26678.64|26606.63|26606.63|0
1646387100000|2022-03-04 09:45:00|26664.09|26664.09|26653.29|26653.29|26715.31|26715.31|26653.29|26653.29|0
1646387400000|2022-03-04 09:50:00|26646.22|26646.22|26541.55|26541.55|26657.18|26657.18|26541.55|26541.55|0
1646387700000|2022-03-04 09:55:00|26559.23|26559.23|26544.82|26544.82|26561.55|26561.55|26490.27|26490.27|0
1646388000000|2022-03-04 10:00:00|26541.28|26541.28|26570.83|26570.83|26581.43|26581.43|26475.8|26475.8|0
1646388300000|2022-03-04 10:05:00|26571.24|26571.24|26601.86|26601.86|26638.45|26638.45|26560.58|26560.58|0
1646388600000|2022-03-04 10:10:00|26600.95|26600.95|26573.11|26573.11|26607.79|26607.79|26562.51|26562.51|0
1646388900000|2022-03-04 10:15:00|26590.79|26590.79|26592.92|26592.92|26617.95|26617.95|26582.6|26582.6|0
1646389200000|2022-03-04 10:20:00|26592.02|26592.02|26587.02|26587.02|26644.18|26644.18|26551.57|26551.57|0
1646389500000|2022-03-04 10:25:00|26590.56|26590.56|26643.51|26643.51|26644.34|26644.34|26573.78|26573.78|0
1646389800000|2022-03-04 10:30:00|26639.98|26639.98|26631.64|26631.64|26652.95|26652.95|26591.02|26591.02|0
1646390100000|2022-03-04 10:35:00|26638.71|26638.71|26585.56|26585.56|26652.85|26652.85|26585.26|26585.26|0
1646390400000|2022-03-04 10:40:00|26589.1|26589.1|26565.24|26565.24|26591.6|26591.6|26542.12|26542.12|0
1646390700000|2022-03-04 10:45:00|26568.77|26568.77|26564.86|26564.86|26579.31|26579.31|26537.61|26537.61|0
1646391000000|2022-03-04 10:50:00|26564.56|26564.56|26585.28|26585.28|26597.09|26597.09|26554.67|26554.67|0
1646391300000|2022-03-04 10:55:00|26581.74|26581.74|26613.29|26613.29|26626.33|26626.33|26581.44|26581.44|0
1646391600000|2022-03-04 11:00:00|26616.83|26616.83|26605.45|26605.45|26638.04|26638.04|26594.85|26594.85|0
1646391900000|2022-03-04 11:05:00|26608.99|26608.99|26685.78|26685.78|26685.78|26685.78|26606.18|26606.18|0
1646392200000|2022-03-04 11:10:00|26696.38|26696.38|26664.22|26664.22|26704.12|26704.12|26656.25|26656.25|0
1646392500000|2022-03-04 11:15:00|26671.29|26671.29|26670.55|26670.55|26688.52|26688.52|26656.25|26656.25|0
1646392800000|2022-03-04 11:20:00|26670.85|26670.85|26725.9|26725.9|26732.97|26732.97|26653.46|26653.46|0
1646393100000|2022-03-04 11:25:00|26722.36|26722.36|26683.79|26683.79|26740.57|26740.57|26665.51|26665.51|0
1646393400000|2022-03-04 11:30:00|26680.26|26680.26|26678.45|26678.45|26697.03|26697.03|26656.52|26656.52|0
1646393700000|2022-03-04 11:35:00|26678.21|26678.21|26651.51|26651.51|26678.21|26678.21|26640|26640|0
1646394000000|2022-03-04 11:40:00|26655.05|26655.05|26662.83|26662.83|26681.4|26681.4|26642.53|26642.53|0
1646394300000|2022-03-04 11:45:00|26662.53|26662.53|26659.95|26659.95|26670.5|26670.5|26648.69|26648.69|0
1646394600000|2022-03-04 11:50:00|26656.42|26656.42|26688.89|26688.89|26698.3|26698.3|26656.42|26656.42|0
1646394900000|2022-03-04 11:55:00|26688.59|26688.59|26649.01|26649.01|26692.13|26692.13|26641.23|26641.23|0
1646395200000|2022-03-04 12:00:00|26663.15|26663.15|26679.2|26679.2|26686.27|26686.27|26641.64|26641.64|0
1646395500000|2022-03-04 12:05:00|26675.66|26675.66|26660.29|26660.29|26675.96|26675.96|26655.85|26655.85|0
1646395800000|2022-03-04 12:10:00|26667.36|26667.36|26645.48|26645.48|26688.86|26688.86|26642.31|26642.31|0
1646396100000|2022-03-04 12:15:00|26641.95|26641.95|26650.22|26650.22|26667.66|26667.66|26641.95|26641.95|0
1646396400000|2022-03-04 12:20:00|26650.58|26650.58|26640.23|26640.23|26654.07|26654.07|26632.86|26632.86|0
1646396700000|2022-03-04 12:25:00|26629.62|26629.62|26643.94|26643.94|26650.3|26650.3|26608.42|26608.42|0
1646397000000|2022-03-04 12:30:00|26640.93|26640.93|26654.97|26654.97|26666.18|26666.18|26620.32|26620.32|0
1646397300000|2022-03-04 12:35:00|26654.07|26654.07|26693.05|26693.05|26711.63|26711.63|26654.07|26654.07|0
1646397600000|2022-03-04 12:40:00|26693.65|26693.65|26736.78|26736.78|26738.81|26738.81|26691.25|26691.25|0
1646397900000|2022-03-04 12:45:00|26737.68|26737.68|26759.14|26759.14|26779.2|26779.2|26737.68|26737.68|0
1646398200000|2022-03-04 12:50:00|26762.67|26762.67|26721.48|26721.48|26765.91|26765.91|26710.87|26710.87|0
1646398500000|2022-03-04 12:55:00|26717.94|26717.94|26707.7|26707.7|26728.91|26728.91|26692.96|26692.96|0
1646398800000|2022-03-04 13:00:00|26721.84|26721.84|26698.74|26698.74|26727.59|26727.59|26685.26|26685.26|0
1646399100000|2022-03-04 13:05:00|26699.64|26699.64|26721.34|26721.34|26729.42|26729.42|26699.64|26699.64|0
1646399400000|2022-03-04 13:10:00|26717.8|26717.8|26737.88|26737.88|26744.95|26744.95|26709.83|26709.83|0
1646399700000|2022-03-04 13:15:00|26737.47|26737.47|26721.39|26721.39|26741.65|26741.65|26708.97|26708.97|0
1646400000000|2022-03-04 13:20:00|26728.46|26728.46|26758.76|26758.76|26765.83|26765.83|26728.46|26728.46|0
1646400300000|2022-03-04 13:25:00|26759.96|26759.96|26804.82|26804.82|26816.03|26816.03|26757.93|26757.93|0
1646400600000|2022-03-04 13:30:00|26808.36|26808.36|26814.55|26814.55|26859.27|26859.27|26802.71|26802.71|0
1646400900000|2022-03-04 13:35:00|26814.96|26814.96|26762.16|26762.16|26821.73|26821.73|26754.79|26754.79|0
1646401200000|2022-03-04 13:40:00|26769.23|26769.23|26728.02|26728.02|26774|26774|26689.79|26689.79|0
1646401500000|2022-03-04 13:45:00|26727.72|26727.72|26736.09|26736.09|26753.64|26753.64|26715.41|26715.41|0
1646401800000|2022-03-04 13:50:00|26735.79|26735.79|26748.33|26748.33|26763.34|26763.34|26732.25|26732.25|0
1646402100000|2022-03-04 13:55:00|26744.49|26744.49|26815.42|26815.42|26815.42|26815.42|26738.56|26738.56|0
1646402400000|2022-03-04 14:00:00|26815.12|26815.12|26820.81|26820.81|26836.03|26836.03|26800.98|26800.98|0
1646402700000|2022-03-04 14:05:00|26821.41|26821.41|26827.09|26827.09|26851.17|26851.17|26812.31|26812.31|0
1646403000000|2022-03-04 14:10:00|26830.62|26830.62|26839.97|26839.97|26869.15|26869.15|26816.48|26816.48|0
1646403300000|2022-03-04 14:15:00|26839.67|26839.67|26869.93|26869.93|26886.22|26886.22|26829.06|26829.06|0
1646403600000|2022-03-04 14:20:00|26862.86|26862.86|26833.64|26833.64|26884.91|26884.91|26821.83|26821.83|0
1646403900000|2022-03-04 14:25:00|26832.74|26832.74|26800.02|26800.02|26855.08|26855.08|26800.02|26800.02|0
1646404200000|2022-03-04 14:30:00|26810.62|26810.62|26821.57|26821.57|26842.18|26842.18|26753.8|26753.8|0
1646404500000|2022-03-04 14:35:00|26828.64|26828.64|26761.92|26761.92|26841.1|26841.1|26760.49|26760.49|0
1646404800000|2022-03-04 14:40:00|26751.32|26751.32|26744.55|26744.55|26793.37|26793.37|26739.39|26739.39|0
1646405100000|2022-03-04 14:45:00|26755.16|26755.16|26716.56|26716.56|26755.16|26755.16|26714.47|26714.47|0
1646405400000|2022-03-04 14:50:00|26720.09|26720.09|26735.05|26735.05|26755.22|26755.22|26700.37|26700.37|0
1646405700000|2022-03-04 14:55:00|26734.64|26734.64|26854.44|26854.44|26861.51|26861.51|26732.23|26732.23|0
1646406000000|2022-03-04 15:00:00|26850|26850|26811.5|26811.5|26857.37|26857.37|26800.22|26800.22|0
1646406300000|2022-03-04 15:05:00|26793.82|26793.82|26735.99|26735.99|26793.82|26793.82|26726.39|26726.39|0
1646406600000|2022-03-04 15:10:00|26732.45|26732.45|26723.06|26723.06|26740.84|26740.84|26699.61|26699.61|0
1646406900000|2022-03-04 15:15:00|26719.52|26719.52|26750.88|26750.88|26753.27|26753.27|26710|26710|0
1646407200000|2022-03-04 15:20:00|26747.35|26747.35|26723.74|26723.74|26760.59|26760.59|26715.77|26715.77|0
1646407500000|2022-03-04 15:25:00|26723.44|26723.44|26742.51|26742.51|26752.73|26752.73|26717.83|26717.83|0
1646407800000|2022-03-04 15:30:00|26741.61|26741.61|26718.7|26718.7|26757.51|26757.51|26718.22|26718.22|0
1646408100000|2022-03-04 15:35:00|26725.77|26725.77|26758.93|26758.93|26769.64|26769.64|26718.4|26718.4|0
1646408400000|2022-03-04 15:40:00|26758.33|26758.33|26745.6|26745.6|26758.33|26758.33|26708.42|26708.42|0
1646408700000|2022-03-04 15:45:00|26746.2|26746.2|26746.31|26746.31|26774.88|26774.88|26731.51|26731.51|0
1646409000000|2022-03-04 15:50:00|26742.78|26742.78|26755.85|26755.85|26793.95|26793.95|26732.59|26732.59|0
1646409300000|2022-03-04 15:55:00|26752.31|26752.31|26731.05|26731.05|26755.44|26755.44|26723.99|26723.99|0
1646409600000|2022-03-04 16:00:00|26730.45|26730.45|26725.25|26725.25|26757.66|26757.66|26722.43|26722.43|0
1646409900000|2022-03-04 16:05:00|26724.95|26724.95|26728.92|26728.92|26747.31|26747.31|26712.02|26712.02|0
1646410200000|2022-03-04 16:10:00|26725.39|26725.39|26723.36|26723.36|26735.09|26735.09|26711.55|26711.55|0
1646410500000|2022-03-04 16:15:00|26716.29|26716.29|26748.18|26748.18|26763.72|26763.72|26712.87|26712.87|0
1646410800000|2022-03-04 16:20:00|26744.65|26744.65|26728.91|26728.91|26748.18|26748.18|26705.04|26705.04|0
1646411100000|2022-03-04 16:25:00|26725.37|26725.37|26667.08|26667.08|26733.22|26733.22|26663.54|26663.54|0
1646640900000|2022-03-07 08:15:00|25438.49|25438.49|25419.33|25419.33|25490.46|25490.46|25316.88|25316.88|0
1646641200000|2022-03-07 08:20:00|25429.93|25429.93|25294.39|25294.39|25440.66|25440.66|25263.96|25263.96|0
1646641500000|2022-03-07 08:25:00|25289.59|25289.59|25426.17|25426.17|25445.13|25445.13|25278.98|25278.98|0
1646641800000|2022-03-07 08:30:00|25422.63|25422.63|25398.16|25398.16|25422.63|25422.63|25300.2|25300.2|0
1646642100000|2022-03-07 08:35:00|25387.56|25387.56|25465.07|25465.07|25485.07|25485.07|25329.31|25329.31|0
1646642400000|2022-03-07 08:40:00|25464.26|25464.26|25302.8|25302.8|25464.26|25464.26|25302.8|25302.8|0
1646642700000|2022-03-07 08:45:00|25299.26|25299.26|25113.36|25113.36|25306.33|25306.33|25106.29|25106.29|0
1646643000000|2022-03-07 08:50:00|25106.29|25106.29|25245.69|25245.69|25256.29|25256.29|25106.29|25106.29|0
1646643300000|2022-03-07 08:55:00|25259.83|25259.83|25360.94|25360.94|25424.15|25424.15|25259.83|25259.83|0
1646643600000|2022-03-07 09:00:00|25371.54|25371.54|25305.15|25305.15|25419.89|25419.89|25305.15|25305.15|0
1646643900000|2022-03-07 09:05:00|25307.79|25307.79|25405.18|25405.18|25412.25|25412.25|25293.65|25293.65|0
1646644200000|2022-03-07 09:10:00|25415.78|25415.78|25479.52|25479.52|25541.65|25541.65|25401.64|25401.64|0
1646644500000|2022-03-07 09:15:00|25480.42|25480.42|25397.38|25397.38|25520.23|25520.23|25393.84|25393.84|0
1646644800000|2022-03-07 09:20:00|25398.88|25398.88|25248.73|25248.73|25410.08|25410.08|25244.59|25244.59|0
1646645100000|2022-03-07 09:25:00|25249.33|25249.33|25314.69|25314.69|25332.02|25332.02|25205.59|25205.59|0
1646645400000|2022-03-07 09:30:00|25321.76|25321.76|25361.89|25361.89|25368.96|25368.96|25273.23|25273.23|0
1646645700000|2022-03-07 09:35:00|25368.96|25368.96|25333.24|25333.24|25386.62|25386.62|25303.71|25303.71|0
1646646000000|2022-03-07 09:40:00|25335.64|25335.64|25359.65|25359.65|25381.56|25381.56|25225.85|25225.85|0
1646646300000|2022-03-07 09:45:00|25359.95|25359.95|25247.1|25247.1|25359.95|25359.95|25235.22|25235.22|0
1646646600000|2022-03-07 09:50:00|25240.03|25240.03|25282.53|25282.53|25296.67|25296.67|25208.22|25208.22|0
1646646900000|2022-03-07 09:55:00|25307.28|25307.28|25420.28|25420.28|25435.02|25435.02|25307.28|25307.28|0
1646647200000|2022-03-07 10:00:00|25423.82|25423.82|25400.21|25400.21|25437.89|25437.89|25371.02|25371.02|0
1646647500000|2022-03-07 10:05:00|25396.68|25396.68|25408.78|25408.78|25419.08|25419.08|25326.48|25326.48|0
1646647800000|2022-03-07 10:10:00|25408.9|25408.9|25448.16|25448.16|25448.33|25448.33|25386.15|25386.15|0
1646648100000|2022-03-07 10:15:00|25451.69|25451.69|25394.65|25394.65|25465.83|25465.83|25370.11|25370.11|0
1646648400000|2022-03-07 10:20:00|25391.11|25391.11|25356.63|25356.63|25420.89|25420.89|25356.63|25356.63|0
1646648700000|2022-03-07 10:25:00|25367.23|25367.23|25379.3|25379.3|25404.4|25404.4|25348.44|25348.44|0
1646649000000|2022-03-07 10:30:00|25379.79|25379.79|25291|25291|25379.79|25379.79|25286.03|25286.03|0
1646649300000|2022-03-07 10:35:00|25294.53|25294.53|25228.34|25228.34|25319.69|25319.69|25224.8|25224.8|0
1646649600000|2022-03-07 10:40:00|25231.87|25231.87|25230.79|25230.79|25263.88|25263.88|25214.02|25214.02|0
1646649900000|2022-03-07 10:45:00|25234.33|25234.33|25256.61|25256.61|25281.35|25281.35|25214.44|25214.44|0
1646650200000|2022-03-07 10:50:00|25263.68|25263.68|25223.43|25223.43|25263.68|25263.68|25223.18|25223.18|0
1646650500000|2022-03-07 10:55:00|25226.96|25226.96|25198.21|25198.21|25274.99|25274.99|25198.21|25198.21|0
1646650800000|2022-03-07 11:00:00|25201.74|25201.74|25177.07|25177.07|25201.74|25201.74|25139.09|25139.09|0
1646651100000|2022-03-07 11:05:00|25173.53|25173.53|25235.05|25235.05|25245.65|25245.65|25159.4|25159.4|0
1646651400000|2022-03-07 11:10:00|25238.58|25238.58|25256.27|25256.27|25300|25300|25232.66|25232.66|0
1646651700000|2022-03-07 11:15:00|25249.2|25249.2|25223.88|25223.88|25259.81|25259.81|25149.25|25149.25|0
1646652000000|2022-03-07 11:20:00|25227.41|25227.41|25252.33|25252.33|25280.91|25280.91|25213.27|25213.27|0
1646652300000|2022-03-07 11:25:00|25245.26|25245.26|25238.16|25238.16|25285.85|25285.85|25236.17|25236.17|0
1646652600000|2022-03-07 11:30:00|25241.7|25241.7|25268.56|25268.56|25293.3|25293.3|25241.7|25241.7|0
1646652900000|2022-03-07 11:35:00|25267.65|25267.65|25294.88|25294.88|25327.21|25327.21|25258.82|25258.82|0
1646653200000|2022-03-07 11:40:00|25294.58|25294.58|25333.22|25333.22|25347.05|25347.05|25287.51|25287.51|0
1646653500000|2022-03-07 11:45:00|25340.29|25340.29|25353.75|25353.75|25371.43|25371.43|25332.91|25332.91|0
1646653800000|2022-03-07 11:50:00|25353.34|25353.34|25344.38|25344.38|25391.98|25391.98|25306.08|25306.08|0
1646654100000|2022-03-07 11:55:00|25351.45|25351.45|25328.43|25328.43|25377.92|25377.92|25328.13|25328.13|0
1646654400000|2022-03-07 12:00:00|25331.97|25331.97|25528.15|25528.15|25528.15|25528.15|25331.97|25331.97|0
1646654700000|2022-03-07 12:05:00|25524.62|25524.62|25459.36|25459.36|25553.49|25553.49|25455.83|25455.83|0
1646655000000|2022-03-07 12:10:00|25462.9|25462.9|25451.47|25451.47|25467.94|25467.94|25438.45|25438.45|0
1646655300000|2022-03-07 12:15:00|25451.88|25451.88|25471.63|25471.63|25489.3|25489.3|25415.42|25415.42|0
1646655600000|2022-03-07 12:20:00|25478.7|25478.7|25525.55|25525.55|25577.26|25577.26|25464.56|25464.56|0
1646655900000|2022-03-07 12:25:00|25529.09|25529.09|25614.18|25614.18|25624.79|25624.79|25520.4|25520.4|0
1646656200000|2022-03-07 12:30:00|25607.11|25607.11|25539.88|25539.88|25607.11|25607.11|25519.66|25519.66|0
1646656500000|2022-03-07 12:35:00|25546.95|25546.95|25497.22|25497.22|25548.14|25548.14|25496.62|25496.62|0
1646656800000|2022-03-07 12:40:00|25500.76|25500.76|25514.62|25514.62|25546.21|25546.21|25490.75|25490.75|0
1646657100000|2022-03-07 12:45:00|25518.16|25518.16|25418.22|25418.22|25529.36|25529.36|25395|25395|0
1646657400000|2022-03-07 12:50:00|25418.82|25418.82|25448.75|25448.75|25467.18|25467.18|25401.71|25401.71|0
1646657700000|2022-03-07 12:55:00|25441.68|25441.68|25295.39|25295.39|25455.44|25455.44|25290.83|25290.83|0
1646658000000|2022-03-07 13:00:00|25302.46|25302.46|25395.72|25395.72|25395.72|25395.72|25302.46|25302.46|0
1646658300000|2022-03-07 13:05:00|25395.42|25395.42|25439.15|25439.15|25439.15|25439.15|25373.37|25373.37|0
1646658600000|2022-03-07 13:10:00|25435.61|25435.61|25482.75|25482.75|25498.39|25498.39|25435.61|25435.61|0
1646658900000|2022-03-07 13:15:00|25482.63|25482.63|25533.18|25533.18|25570.56|25570.56|25482.63|25482.63|0
1646659200000|2022-03-07 13:20:00|25540.25|25540.25|25581.22|25581.22|25588.29|25588.29|25533.18|25533.18|0
1646659500000|2022-03-07 13:25:00|25588.29|25588.29|25645.56|25645.56|25645.56|25645.56|25581.22|25581.22|0
1646659800000|2022-03-07 13:30:00|25642.02|25642.02|25665.85|25665.85|25665.85|25665.85|25594.45|25594.45|0
1646660100000|2022-03-07 13:35:00|25662.32|25662.32|25714.04|25714.04|25730.37|25730.37|25662.32|25662.32|0
1646660400000|2022-03-07 13:40:00|25721.11|25721.11|25685.79|25685.79|25749.39|25749.39|25652.04|25652.04|0
1646660700000|2022-03-07 13:45:00|25682.25|25682.25|25767.59|25767.59|25773.4|25773.4|25682.25|25682.25|0
1646661000000|2022-03-07 13:50:00|25768.19|25768.19|25703.78|25703.78|25768.56|25768.56|25695.47|25695.47|0
1646661300000|2022-03-07 13:55:00|25701.98|25701.98|25672.79|25672.79|25717.68|25717.68|25672.79|25672.79|0
1646661600000|2022-03-07 14:00:00|25672.19|25672.19|25731.38|25731.38|25752.83|25752.83|25603.71|25603.71|0
1646661900000|2022-03-07 14:05:00|25727.85|25727.85|25732.73|25732.73|25771.78|25771.78|25717.33|25717.33|0
1646662200000|2022-03-07 14:10:00|25733.33|25733.33|25648.34|25648.34|25736.86|25736.86|25636.96|25636.96|0
1646662500000|2022-03-07 14:15:00|25648.04|25648.04|25743.06|25743.06|25757.2|25757.2|25638.65|25638.65|0
1646662800000|2022-03-07 14:20:00|25750.13|25750.13|25730.35|25730.35|25835.78|25835.78|25723.28|25723.28|0
1646663100000|2022-03-07 14:25:00|25730.11|25730.11|25731.42|25731.42|25736.16|25736.16|25696.26|25696.26|0
1646663400000|2022-03-07 14:30:00|25745.56|25745.56|25689.75|25689.75|25834.58|25834.58|25689.75|25689.75|0
1646663700000|2022-03-07 14:35:00|25682.68|25682.68|25711.82|25711.82|25711.82|25711.82|25667.23|25667.23|0
1646664000000|2022-03-07 14:40:00|25708.29|25708.29|25620.12|25620.12|25708.29|25708.29|25610.59|25610.59|0
1646664300000|2022-03-07 14:45:00|25613.05|25613.05|25695.65|25695.65|25755.78|25755.78|25613.05|25613.05|0
1646664600000|2022-03-07 14:50:00|25695.95|25695.95|25770.63|25770.63|25802.14|25802.14|25688.52|25688.52|0
1646664900000|2022-03-07 14:55:00|25763.56|25763.56|25725.49|25725.49|25808|25808|25699.55|25699.55|0
1646665200000|2022-03-07 15:00:00|25711.36|25711.36|25661.08|25661.08|25725.8|25725.8|25641.15|25641.15|0
1646665500000|2022-03-07 15:05:00|25668.15|25668.15|25639.3|25639.3|25687.38|25687.38|25639.2|25639.2|0
1646665800000|2022-03-07 15:10:00|25639.71|25639.71|25576.8|25576.8|25657.87|25657.87|25572.04|25572.04|0
1646666100000|2022-03-07 15:15:00|25583.87|25583.87|25581.49|25581.49|25634.7|25634.7|25571.24|25571.24|0
1646666400000|2022-03-07 15:20:00|25588.55|25588.55|25510.4|25510.4|25616.51|25616.51|25510.4|25510.4|0
1646666700000|2022-03-07 15:25:00|25517.47|25517.47|25514.94|25514.94|25548.67|25548.67|25493.75|25493.75|0
1646667000000|2022-03-07 15:30:00|25525.55|25525.55|25554|25554|25595.31|25595.31|25514.94|25514.94|0
1646667300000|2022-03-07 15:35:00|25554.41|25554.41|25540.71|25540.71|25605.8|25605.8|25540.71|25540.71|0
1646667600000|2022-03-07 15:40:00|25540.41|25540.41|25569.6|25569.6|25569.6|25569.6|25502.79|25502.79|0
1646667900000|2022-03-07 15:45:00|25562.53|25562.53|25575.38|25575.38|25588.99|25588.99|25513.75|25513.75|0
1646668200000|2022-03-07 15:50:00|25568.31|25568.31|25518.15|25518.15|25596.29|25596.29|25518.15|25518.15|0
1646668500000|2022-03-07 15:55:00|25521.68|25521.68|25498.87|25498.87|25535.21|25535.21|25456.33|25456.33|0
1646668800000|2022-03-07 16:00:00|25494.92|25494.92|25411|25411|25501.58|25501.58|25410.03|25410.03|0
1646669100000|2022-03-07 16:05:00|25407.46|25407.46|25469.05|25469.05|25481.46|25481.46|25407.05|25407.05|0
1646669400000|2022-03-07 16:10:00|25465.52|25465.52|25466.3|25466.3|25479.6|25479.6|25441.55|25441.55|0
1646669700000|2022-03-07 16:15:00|25462.76|25462.76|25527.64|25527.64|25535.61|25535.61|25445.09|25445.09|0
1646670000000|2022-03-07 16:20:00|25527.34|25527.34|25488.24|25488.24|25544.29|25544.29|25488.24|25488.24|0
1646670300000|2022-03-07 16:25:00|25487.64|25487.64|25455.8|25455.8|25501.85|25501.85|25447.94|25447.94|0
1646727300000|2022-03-08 08:15:00|25156.07|25156.07|25233.03|25233.03|25233.03|25233.03|25122.53|25122.53|0
1646727600000|2022-03-08 08:20:00|25235.13|25235.13|25422.39|25422.39|25427.54|25427.54|25228.06|25228.06|0
1646727900000|2022-03-08 08:25:00|25425.93|25425.93|25488.11|25488.11|25496.55|25496.55|25312.23|25312.23|0
1646728200000|2022-03-08 08:30:00|25481.04|25481.04|25538.21|25538.21|25603.39|25603.39|25437.98|25437.98|0
1646728500000|2022-03-08 08:35:00|25548.81|25548.81|25501.1|25501.1|25587.25|25587.25|25494.03|25494.03|0
1646728800000|2022-03-08 08:40:00|25500.5|25500.5|25446|25446|25527.26|25527.26|25413.72|25413.72|0
1646729100000|2022-03-08 08:45:00|25431.86|25431.86|25415.91|25415.91|25525.17|25525.17|25402.08|25402.08|0
1646729400000|2022-03-08 08:50:00|25419.44|25419.44|25317.44|25317.44|25423.35|25423.35|25296.34|25296.34|0
1646729700000|2022-03-08 08:55:00|25306.84|25306.84|25401.12|25401.12|25418.49|25418.49|25299.77|25299.77|0
1646730000000|2022-03-08 09:00:00|25394.77|25394.77|25526.1|25526.1|25529.94|25529.94|25378.72|25378.72|0
1646730300000|2022-03-08 09:05:00|25522.57|25522.57|25553.68|25553.68|25554.09|25554.09|25456.6|25456.6|0
1646730600000|2022-03-08 09:10:00|25546.61|25546.61|25497.85|25497.85|25578.37|25578.37|25493.95|25493.95|0
1646730900000|2022-03-08 09:15:00|25497.37|25497.37|25488.35|25488.35|25541.5|25541.5|25476.55|25476.55|0
1646731200000|2022-03-08 09:20:00|25487.75|25487.75|25418.99|25418.99|25494.82|25494.82|25411.02|25411.02|0
1646731500000|2022-03-08 09:25:00|25419.59|25419.59|25467.4|25467.4|25479.81|25479.81|25406.3|25406.3|0
1646731800000|2022-03-08 09:30:00|25468.6|25468.6|25483.05|25483.05|25494.85|25494.85|25419.71|25419.71|0
1646732100000|2022-03-08 09:35:00|25482.45|25482.45|25446.34|25446.34|25485.27|25485.27|25423.95|25423.95|0
1646732400000|2022-03-08 09:40:00|25439.27|25439.27|25349.88|25349.88|25486.84|25486.84|25348.98|25348.98|0
1646732700000|2022-03-08 09:45:00|25360.48|25360.48|25359.02|25359.02|25376.7|25376.7|25333.63|25333.63|0
1646733000000|2022-03-08 09:50:00|25358.9|25358.9|25317.14|25317.14|25366.74|25366.74|25306.84|25306.84|0
1646733300000|2022-03-08 09:55:00|25327.75|25327.75|25379.77|25379.77|25379.77|25379.77|25300.68|25300.68|0
1646733600000|2022-03-08 10:00:00|25380.18|25380.18|25394.78|25394.78|25413.13|25413.13|25366.99|25366.99|0
1646733900000|2022-03-08 10:05:00|25398.32|25398.32|25393.59|25393.59|25414.79|25414.79|25369.86|25369.86|0
1646734200000|2022-03-08 10:10:00|25404.19|25404.19|25358.07|25358.07|25404.19|25404.19|25353.03|25353.03|0
1646734500000|2022-03-08 10:15:00|25357.77|25357.77|25318.95|25318.95|25380.3|25380.3|25316.23|25316.23|0
1646734800000|2022-03-08 10:20:00|25318.35|25318.35|25344.5|25344.5|25367.68|25367.68|25278.12|25278.12|0
1646735100000|2022-03-08 10:25:00|25330.36|25330.36|25394.31|25394.31|25397.85|25397.85|25330.36|25330.36|0
1646735400000|2022-03-08 10:30:00|25397.85|25397.85|25359.67|25359.67|25411.99|25411.99|25332.3|25332.3|0
1646735700000|2022-03-08 10:35:00|25360.27|25360.27|25276.9|25276.9|25389.86|25389.86|25276.9|25276.9|0
1646736000000|2022-03-08 10:40:00|25273.36|25273.36|25315.14|25315.14|25319.88|25319.88|25252.08|25252.08|0
1646736300000|2022-03-08 10:45:00|25315.55|25315.55|25437.27|25437.27|25451.82|25451.82|25312.02|25312.02|0
1646736600000|2022-03-08 10:50:00|25438.48|25438.48|25446.88|25446.88|25482.95|25482.95|25438.48|25438.48|0
1646736900000|2022-03-08 10:55:00|25439.81|25439.81|25437.46|25437.46|25461.57|25461.57|25403|25403|0
1646737200000|2022-03-08 11:00:00|25426.86|25426.86|25380.2|25380.2|25426.86|25426.86|25380.2|25380.2|0
1646737500000|2022-03-08 11:05:00|25369.6|25369.6|25403.83|25403.83|25407.47|25407.47|25368.59|25368.59|0
1646737800000|2022-03-08 11:10:00|25404.73|25404.73|25390.15|25390.15|25426.49|25426.49|25372.17|25372.17|0
1646738100000|2022-03-08 11:15:00|25389.55|25389.55|25395.63|25395.63|25408.15|25408.15|25352.21|25352.21|0
1646738400000|2022-03-08 11:20:00|25402.7|25402.7|25424.21|25424.21|25433.38|25433.38|25399.16|25399.16|0
1646738700000|2022-03-08 11:25:00|25417.14|25417.14|25462.05|25462.05|25465.59|25465.59|25411.28|25411.28|0
1646739000000|2022-03-08 11:30:00|25465.59|25465.59|25499.61|25499.61|25505.78|25505.78|25464.98|25464.98|0
1646739300000|2022-03-08 11:35:00|25492.54|25492.54|25420.61|25420.61|25492.54|25492.54|25417.08|25417.08|0
1646739600000|2022-03-08 11:40:00|25424.15|25424.15|25432.25|25432.25|25432.25|25432.25|25404.99|25404.99|0
1646739900000|2022-03-08 11:45:00|25418.11|25418.11|25421.16|25421.16|25446.32|25446.32|25414.39|25414.39|0
1646740200000|2022-03-08 11:50:00|25428.23|25428.23|25433.69|25433.69|25434.23|25434.23|25405.41|25405.41|0
1646740500000|2022-03-08 11:55:00|25433.09|25433.09|25464.67|25464.67|25471.74|25471.74|25433.09|25433.09|0
1646740800000|2022-03-08 12:00:00|25465.57|25465.57|25482.3|25482.3|25494.28|25494.28|25445.86|25445.86|0
1646741100000|2022-03-08 12:05:00|25482.42|25482.42|25559.78|25559.78|25565.88|25565.88|25480.14|25480.14|0
1646741400000|2022-03-08 12:10:00|25563.31|25563.31|25566.15|25566.15|25605.64|25605.64|25559.08|25559.08|0
1646741700000|2022-03-08 12:15:00|25580.29|25580.29|25663.22|25663.22|25671.19|25671.19|25580.29|25580.29|0
1646742000000|2022-03-08 12:20:00|25666.76|25666.76|25698.87|25698.87|25716.55|25716.55|25663.22|25663.22|0
1646742300000|2022-03-08 12:25:00|25699.77|25699.77|25682.74|25682.74|25724.82|25724.82|25682.74|25682.74|0
1646742600000|2022-03-08 12:30:00|25696.88|25696.88|25710.51|25710.51|25713.45|25713.45|25640.64|25640.64|0
1646742900000|2022-03-08 12:35:00|25706.98|25706.98|25690.73|25690.73|25738.19|25738.19|25676.89|25676.89|0
1646743200000|2022-03-08 12:40:00|25697.8|25697.8|25703.07|25703.07|25713.67|25713.67|25671.25|25671.25|0
1646743500000|2022-03-08 12:45:00|25696|25696|25672.93|25672.93|25703.07|25703.07|25660.75|25660.75|0
1646743800000|2022-03-08 12:50:00|25669.39|25669.39|25609.79|25609.79|25669.39|25669.39|25602.72|25602.72|0
1646744100000|2022-03-08 12:55:00|25606.25|25606.25|25656.03|25656.03|25662.61|25662.61|25605.65|25605.65|0
1646744400000|2022-03-08 13:00:00|25659.56|25659.56|25667.53|25667.53|25671.07|25671.07|25594.43|25594.43|0
1646744700000|2022-03-08 13:05:00|25666.93|25666.93|25611.69|25611.69|25674|25674|25611.69|25611.69|0
1646745000000|2022-03-08 13:10:00|25618.76|25618.76|25562.18|25562.18|25624.87|25624.87|25537.54|25537.54|0
1646745300000|2022-03-08 13:15:00|25561.88|25561.88|25525.94|25525.94|25578.84|25578.84|25523.34|25523.34|0
1646745600000|2022-03-08 13:20:00|25529.48|25529.48|25475.45|25475.45|25536.55|25536.55|25435.43|25435.43|0
1646745900000|2022-03-08 13:25:00|25482.52|25482.52|25543.28|25543.28|25550.95|25550.95|25482.52|25482.52|0
1646746200000|2022-03-08 13:30:00|25550.35|25550.35|25546.18|25546.18|25550.35|25550.35|25510.26|25510.26|0
1646746500000|2022-03-08 13:35:00|25556.79|25556.79|25610.41|25610.41|25625.68|25625.68|25556.79|25556.79|0
1646746800000|2022-03-08 13:40:00|25613.94|25613.94|25627.43|25627.43|25628.33|25628.33|25594.76|25594.76|0
1646747100000|2022-03-08 13:45:00|25630.96|25630.96|25656.6|25656.6|25679.13|25679.13|25626.83|25626.83|0
1646747400000|2022-03-08 13:50:00|25653.06|25653.06|25756.76|25756.76|25756.76|25756.76|25653.06|25653.06|0
1646747700000|2022-03-08 13:55:00|25749.69|25749.69|25745.57|25745.57|25758.34|25758.34|25717.83|25717.83|0
1646748000000|2022-03-08 14:00:00|25744.37|25744.37|25823.54|25823.54|25837.68|25837.68|25738.2|25738.2|0
1646748300000|2022-03-08 14:05:00|25820|25820|25890.18|25890.18|25890.18|25890.18|25806.19|25806.19|0
1646748600000|2022-03-08 14:10:00|25883.11|25883.11|25869.18|25869.18|25885.83|25885.83|25833.83|25833.83|0
1646748900000|2022-03-08 14:15:00|25876.25|25876.25|25863.99|25863.99|25884.22|25884.22|25830|25830|0
1646749200000|2022-03-08 14:20:00|25860.46|25860.46|25889.59|25889.59|25889.59|25889.59|25839.8|25839.8|0
1646749500000|2022-03-08 14:25:00|25882.22|25882.22|25834.17|25834.17|25882.22|25882.22|25816.62|25816.62|0
1646749800000|2022-03-08 14:30:00|25830.63|25830.63|25730.37|25730.37|25830.63|25830.63|25730.37|25730.37|0
1646750100000|2022-03-08 14:35:00|25740.97|25740.97|25655.6|25655.6|25811.97|25811.97|25655.6|25655.6|0
1646750400000|2022-03-08 14:40:00|25652.06|25652.06|25719.99|25719.99|25734.13|25734.13|25627.65|25627.65|0
1646750700000|2022-03-08 14:45:00|25730.59|25730.59|25655.1|25655.1|25737.66|25737.66|25651.98|25651.98|0
1646751000000|2022-03-08 14:50:00|25654.69|25654.69|25629.52|25629.52|25671.13|25671.13|25628.7|25628.7|0
1646751300000|2022-03-08 14:55:00|25629.11|25629.11|25592.38|25592.38|25637.4|25637.4|25588.01|25588.01|0
1646751600000|2022-03-08 15:00:00|25599.45|25599.45|25483.49|25483.49|25599.45|25599.45|25475.93|25475.93|0
1646751900000|2022-03-08 15:05:00|25483.19|25483.19|25445.81|25445.81|25497.45|25497.45|25405.72|25405.72|0
1646752200000|2022-03-08 15:10:00|25438.74|25438.74|25386.44|25386.44|25448.94|25448.94|25377.22|25377.22|0
1646752500000|2022-03-08 15:15:00|25382.91|25382.91|25426.9|25426.9|25479.73|25479.73|25378.28|25378.28|0
1646752800000|2022-03-08 15:20:00|25426.6|25426.6|25320.34|25320.34|25429.83|25429.83|25320.34|25320.34|0
1646753100000|2022-03-08 15:25:00|25330.95|25330.95|25265.68|25265.68|25330.95|25330.95|25265.68|25265.68|0
1646753400000|2022-03-08 15:30:00|25269.21|25269.21|25241.34|25241.34|25324.15|25324.15|25219.53|25219.53|0
1646753700000|2022-03-08 15:35:00|25244.88|25244.88|25296.93|25296.93|25326.25|25326.25|25237.21|25237.21|0
1646754000000|2022-03-08 15:40:00|25304|25304|25218.79|25218.79|25322.28|25322.28|25218.79|25218.79|0
1646754300000|2022-03-08 15:45:00|25222.32|25222.32|25185.22|25185.22|25262.21|25262.21|25175.22|25175.22|0
1646754600000|2022-03-08 15:50:00|25184.92|25184.92|25253.7|25253.7|25264.3|25264.3|25179.65|25179.65|0
1646754900000|2022-03-08 15:55:00|25254.3|25254.3|25263.79|25263.79|25297.94|25297.94|25221.08|25221.08|0
1646755200000|2022-03-08 16:00:00|25260.26|25260.26|25304.07|25304.07|25310.84|25310.84|25209.65|25209.65|0
1646755500000|2022-03-08 16:05:00|25321.74|25321.74|25252.78|25252.78|25321.74|25321.74|25223.3|25223.3|0
1646755800000|2022-03-08 16:10:00|25253.68|25253.68|25360.22|25360.22|25360.22|25360.22|25253.68|25253.68|0
1646756100000|2022-03-08 16:15:00|25353.15|25353.15|25373.05|25373.05|25394.26|25394.26|25347.63|25347.63|0
1646756400000|2022-03-08 16:20:00|25380.12|25380.12|25237.72|25237.72|25383.65|25383.65|25237.72|25237.72|0
1646756700000|2022-03-08 16:25:00|25237.42|25237.42|25335.19|25335.19|25366.34|25366.34|25237.12|25237.12|0
1646813700000|2022-03-09 08:15:00|26116.8|26116.8|26065.56|26065.56|26123.05|26123.05|25930.59|25930.59|0
1646814000000|2022-03-09 08:20:00|26064.96|26064.96|26148.6|26148.6|26203.12|26203.12|26043.75|26043.75|0
1646814300000|2022-03-09 08:25:00|26148|26148|26084.16|26084.16|26150.1|26150.1|26045.27|26045.27|0
1646814600000|2022-03-09 08:30:00|26084.46|26084.46|26060.03|26060.03|26134.06|26134.06|26048.82|26048.82|0
1646814900000|2022-03-09 08:35:00|26049.42|26049.42|26070.76|26070.76|26125.61|26125.61|26037.95|26037.95|0
1646815200000|2022-03-09 08:40:00|26069.26|26069.26|26085.06|26085.06|26131.32|26131.32|26065.92|26065.92|0
1646815500000|2022-03-09 08:45:00|26077.99|26077.99|26027.28|26027.28|26088.6|26088.6|25992.61|25992.61|0
1646815800000|2022-03-09 08:50:00|26030.81|26030.81|26032.68|26032.68|26058.34|26058.34|26002.56|26002.56|0
1646816100000|2022-03-09 08:55:00|26027.14|26027.14|26105.04|26105.04|26105.04|26105.04|25978.22|25978.22|0
1646816400000|2022-03-09 09:00:00|26106.84|26106.84|26124.16|26124.16|26136.57|26136.57|26085.97|26085.97|0
1646816700000|2022-03-09 09:05:00|26113.55|26113.55|26129.27|26129.27|26146.79|26146.79|26086.6|26086.6|0
1646817000000|2022-03-09 09:10:00|26143.41|26143.41|26160.31|26160.31|26217.39|26217.39|26137.79|26137.79|0
1646817300000|2022-03-09 09:15:00|26167.38|26167.38|26192.33|26192.33|26192.33|26192.33|26109.27|26109.27|0
1646817600000|2022-03-09 09:20:00|26199.4|26199.4|26142.42|26142.42|26214.14|26214.14|26123.75|26123.75|0
1646817900000|2022-03-09 09:25:00|26135.35|26135.35|26184.53|26184.53|26195.13|26195.13|26131.82|26131.82|0
1646818200000|2022-03-09 09:30:00|26177.46|26177.46|26180.73|26180.73|26206.15|26206.15|26139.75|26139.75|0
1646818500000|2022-03-09 09:35:00|26173.66|26173.66|26141.54|26141.54|26186.06|26186.06|26137.19|26137.19|0
1646818800000|2022-03-09 09:40:00|26141.13|26141.13|26136.59|26136.59|26153.78|26153.78|26105.85|26105.85|0
1646819100000|2022-03-09 09:45:00|26129.52|26129.52|26117.89|26117.89|26170.09|26170.09|26102.77|26102.77|0
1646819400000|2022-03-09 09:50:00|26121.42|26121.42|26104.51|26104.51|26134.87|26134.87|26093|26093|0
1646819700000|2022-03-09 09:55:00|26100.97|26100.97|26105.91|26105.91|26121.89|26121.89|26067.03|26067.03|0
1646820000000|2022-03-09 10:00:00|26102.38|26102.38|26140.62|26140.62|26140.62|26140.62|26091.11|26091.11|0
1646820300000|2022-03-09 10:05:00|26133.55|26133.55|26224.81|26224.81|26224.81|26224.81|26124.98|26124.98|0
1646820600000|2022-03-09 10:10:00|26225.22|26225.22|26200.11|26200.11|26241.43|26241.43|26199.2|26199.2|0
1646820900000|2022-03-09 10:15:00|26210.71|26210.71|26219.27|26219.27|26249.35|26249.35|26205.6|26205.6|0
1646821200000|2022-03-09 10:20:00|26216.87|26216.87|26295.56|26295.56|26299.09|26299.09|26193.39|26193.39|0
1646821500000|2022-03-09 10:25:00|26299.09|26299.09|26322.11|26322.11|26323.84|26323.84|26246.43|26246.43|0
1646821800000|2022-03-09 10:30:00|26311.5|26311.5|26267.79|26267.79|26317.26|26317.26|26264.26|26264.26|0
1646822100000|2022-03-09 10:35:00|26260.72|26260.72|26267.26|26267.26|26278.78|26278.78|26248.2|26248.2|0
1646822400000|2022-03-09 10:40:00|26270.8|26270.8|26216.84|26216.84|26301.78|26301.78|26216.84|26216.84|0
1646822700000|2022-03-09 10:45:00|26209.77|26209.77|26207.21|26207.21|26212.43|26212.43|26182.69|26182.69|0
1646823000000|2022-03-09 10:50:00|26200.14|26200.14|26114.12|26114.12|26213.9|26213.9|26097.4|26097.4|0
1646823300000|2022-03-09 10:55:00|26114.24|26114.24|26049.11|26049.11|26121.12|26121.12|26045.22|26045.22|0
1646823600000|2022-03-09 11:00:00|26047.61|26047.61|26046.69|26046.69|26049.33|26049.33|26045.7|26045.7|0
1646823900000|2022-03-09 11:05:00|26047.1|26047.1|26050.52|26050.52|26051.43|26051.43|26047.1|26047.1|0
1646824200000|2022-03-09 11:10:00|26050.93|26050.93|26045.07|26045.07|26050.93|26050.93|26045.07|26045.07|0
1646824500000|2022-03-09 11:15:00|26045.48|26045.48|26041.45|26041.45|26045.85|26045.85|26039.81|26039.81|0
1646824800000|2022-03-09 11:20:00|26040.25|26040.25|26036.78|26036.78|26040.25|26040.25|26031.81|26031.81|0
1646825100000|2022-03-09 11:25:00|26036.37|26036.37|26030.36|26030.36|26036.78|26036.78|26026.65|26026.65|0
1646825400000|2022-03-09 11:30:00|26028.56|26028.56|26025.73|26025.73|26030.47|26030.47|26023.9|26023.9|0
1646825700000|2022-03-09 11:35:00|26026.14|26026.14|26022.12|26022.12|26027.07|26027.07|26021.93|26021.93|0
1646826000000|2022-03-09 11:40:00|26021.3|26021.3|26020.37|26020.37|26026.93|26026.93|26019.55|26019.55|0
1646826300000|2022-03-09 11:45:00|26020|26020|26022.35|26022.35|26022.35|26022.35|26017.38|26017.38|0
1646826600000|2022-03-09 11:50:00|26021.53|26021.53|26027.95|26027.95|26029.48|26029.48|26020.11|26020.11|0
1646826900000|2022-03-09 11:55:00|26027.54|26027.54|26018.86|26018.86|26030.76|26030.76|26018.86|26018.86|0
1646827200000|2022-03-09 12:00:00|26018.45|26018.45|26026.81|26026.81|26028.67|26028.67|26017.48|26017.48|0
1646827500000|2022-03-09 12:05:00|26027.63|26027.63|26022.58|26022.58|26027.63|26027.63|26022.58|26022.58|0
1646827800000|2022-03-09 12:10:00|26022.17|26022.17|26019.32|26019.32|26023.46|26023.46|26018.92|26018.92|0
1646828100000|2022-03-09 12:15:00|26018.91|26018.91|26021.97|26021.97|26023.36|26023.36|26018.91|26018.91|0
1646828400000|2022-03-09 12:20:00|26021.15|26021.15|26031.03|26031.03|26031.85|26031.85|26021.15|26021.15|0
1646828700000|2022-03-09 12:25:00|26030.43|26030.43|26030.24|26030.24|26034.28|26034.28|26029.42|26029.42|0
1646829000000|2022-03-09 12:30:00|26030.65|26030.65|26033.35|26033.35|26035.18|26035.18|26028.65|26028.65|0
1646829300000|2022-03-09 12:35:00|26032.12|26032.12|26031.93|26031.93|26033.13|26033.13|26029.72|26029.72|0
1646829600000|2022-03-09 12:40:00|26030.7|26030.7|26031|26031|26037.37|26037.37|26028.95|26028.95|0
1646829900000|2022-03-09 12:45:00|26031.41|26031.41|26038.43|26038.43|26038.84|26038.84|26031|26031|0
1646830200000|2022-03-09 12:50:00|26041.14|26041.14|26041.77|26041.77|26046.01|26046.01|26039.4|26039.4|0
1646830500000|2022-03-09 12:55:00|26041.36|26041.36|26039.79|26039.79|26043.79|26043.79|26039.64|26039.64|0
1646830800000|2022-03-09 13:00:00|26039.38|26039.38|26042.6|26042.6|26042.6|26042.6|26039.38|26039.38|0
1646831100000|2022-03-09 13:05:00|26043.01|26043.01|26045.63|26045.63|26045.63|26045.63|26039.38|26039.38|0
1646831400000|2022-03-09 13:10:00|26044.81|26044.81|26046.8|26046.8|26048.93|26048.93|26044.4|26044.4|0
1646831700000|2022-03-09 13:15:00|26046.39|26046.39|26048.31|26048.31|26049.42|26049.42|26045.08|26045.08|0
1646832000000|2022-03-09 13:20:00|26048.01|26048.01|26050.11|26050.11|26051.12|26051.12|26048.01|26048.01|0
1646832300000|2022-03-09 13:25:00|26050.52|26050.52|26048.09|26048.09|26051.12|26051.12|26046.45|26046.45|0
1646832600000|2022-03-09 13:30:00|26045.99|26045.99|26043.39|26043.39|26046.4|26046.4|26041.59|26041.59|0
1646832900000|2022-03-09 13:35:00|26043.8|26043.8|26042.82|26042.82|26043.8|26043.8|26041.4|26041.4|0
1646833200000|2022-03-09 13:40:00|26042.22|26042.22|26032.2|26032.2|26042.52|26042.52|26031.08|26031.08|0
1646833500000|2022-03-09 13:45:00|26031.3|26031.3|26028.24|26028.24|26031.3|26031.3|26025.81|26025.81|0
1646833800000|2022-03-09 13:50:00|26027.01|26027.01|26031.19|26031.19|26033.43|26033.43|26027.01|26027.01|0
1646834100000|2022-03-09 13:55:00|26031.49|26031.49|26023.89|26023.89|26033.35|26033.35|26022.66|26022.66|0
1646834400000|2022-03-09 14:00:00|26023.48|26023.48|26026.29|26026.29|26026.29|26026.29|26020.72|26020.72|0
1646834700000|2022-03-09 14:05:00|26026.7|26026.7|26041.65|26041.65|26041.65|26041.65|26024.65|26024.65|0
1646835000000|2022-03-09 14:10:00|26040.83|26040.83|26039.47|26039.47|26052.58|26052.58|26038.46|26038.46|0
1646835300000|2022-03-09 14:15:00|26037.97|26037.97|26037.1|26037.1|26043.29|26043.29|26035.27|26035.27|0
1646835600000|2022-03-09 14:20:00|26037.51|26037.51|26038.7|26038.7|26040.54|26040.54|26035.19|26035.19|0
1646835900000|2022-03-09 14:25:00|26040.2|26040.2|26041.46|26041.46|26044.69|26044.69|26037.82|26037.82|0
1646836200000|2022-03-09 14:30:00|26041.76|26041.76|26049.01|26049.01|26052.34|26052.34|26040.92|26040.92|0
1646836500000|2022-03-09 14:35:00|26048.77|26048.77|26048.88|26048.88|26049.88|26049.88|26047.17|26047.17|0
1646836800000|2022-03-09 14:40:00|26049.48|26049.48|26053.37|26053.37|26058.56|26058.56|26049.48|26049.48|0
1646837100000|2022-03-09 14:45:00|26054.19|26054.19|26428.57|26428.57|26432.11|26432.11|26053.78|26053.78|0
1646837400000|2022-03-09 14:50:00|26425.04|26425.04|26328.61|26328.61|26428.16|26428.16|26304.06|26304.06|0
1646837700000|2022-03-09 14:55:00|26318.01|26318.01|26402.38|26402.38|26427.75|26427.75|26318.01|26318.01|0
1646838000000|2022-03-09 15:00:00|26409.45|26409.45|26448.19|26448.19|26469.53|26469.53|26409.45|26409.45|0
1646838300000|2022-03-09 15:05:00|26448.31|26448.31|26431.45|26431.45|26448.31|26448.31|26384|26384|0
1646838600000|2022-03-09 15:10:00|26420.85|26420.85|26462.14|26462.14|26462.14|26462.14|26418.22|26418.22|0
1646838900000|2022-03-09 15:15:00|26469.21|26469.21|26439.21|26439.21|26476.28|26476.28|26427.99|26427.99|0
1646839200000|2022-03-09 15:20:00|26438.8|26438.8|26469.74|26469.74|26489.49|26489.49|26424.77|26424.77|0
1646839500000|2022-03-09 15:25:00|26476.81|26476.81|26489.39|26489.39|26505.8|26505.8|26450.2|26450.2|0
1646839800000|2022-03-09 15:30:00|26490.21|26490.21|26427.03|26427.03|26490.21|26490.21|26422.71|26422.71|0
1646840100000|2022-03-09 15:35:00|26426.21|26426.21|26525.45|26525.45|26526.27|26526.27|26418.62|26418.62|0
1646840400000|2022-03-09 15:40:00|26525.04|26525.04|26503.81|26503.81|26539.01|26539.01|26485.06|26485.06|0
1646840700000|2022-03-09 15:45:00|26507.35|26507.35|26537.51|26537.51|26547.68|26547.68|26507.13|26507.13|0
1646841000000|2022-03-09 15:50:00|26538.74|26538.74|26529.42|26529.42|26551.82|26551.82|26515.28|26515.28|0
1646841300000|2022-03-09 15:55:00|26536.49|26536.49|26554|26554|26557.16|26557.16|26533.62|26533.62|0
1646841600000|2022-03-09 16:00:00|26554.9|26554.9|26561.1|26561.1|26568.77|26568.77|26534.24|26534.24|0
1646841900000|2022-03-09 16:05:00|26554.03|26554.03|26564.95|26564.95|26577.07|26577.07|26549.78|26549.78|0
1646842200000|2022-03-09 16:10:00|26561.42|26561.42|26542.07|26542.07|26566.09|26566.09|26539.62|26539.62|0
1646842500000|2022-03-09 16:15:00|26535|26535|26608.73|26608.73|26651.56|26651.56|26520.86|26520.86|0
1646842800000|2022-03-09 16:20:00|26609.33|26609.33|26591.52|26591.52|26617.6|26617.6|26560.67|26560.67|0
1646843100000|2022-03-09 16:25:00|26590.92|26590.92|26624.31|26624.31|26664.1|26664.1|26580.32|26580.32|0
1646900100000|2022-03-10 08:15:00|26555.7|26555.7|26549.87|26549.87|26615.25|26615.25|26519.05|26519.05|0
1646900400000|2022-03-10 08:20:00|26549.05|26549.05|26409.51|26409.51|26549.05|26549.05|26400.19|26400.19|0
1646900700000|2022-03-10 08:25:00|26427.19|26427.19|26480.24|26480.24|26488.22|26488.22|26371.4|26371.4|0
1646901000000|2022-03-10 08:30:00|26485.88|26485.88|26408.25|26408.25|26540.94|26540.94|26379.24|26379.24|0
1646901300000|2022-03-10 08:35:00|26407.84|26407.84|26501.44|26501.44|26501.44|26501.44|26387.05|26387.05|0
1646901600000|2022-03-10 08:40:00|26490.83|26490.83|26595.85|26595.85|26622.42|26622.42|26487.3|26487.3|0
1646901900000|2022-03-10 08:45:00|26571.1|26571.1|26511.01|26511.01|26582.31|26582.31|26493.86|26493.86|0
1646902200000|2022-03-10 08:50:00|26508.9|26508.9|26502.9|26502.9|26515.97|26515.97|26451.7|26451.7|0
1646902500000|2022-03-10 08:55:00|26503.8|26503.8|26500.58|26500.58|26562.98|26562.98|26478.65|26478.65|0
1646902800000|2022-03-10 09:00:00|26497.05|26497.05|26551.3|26551.3|26619.27|26619.27|26497.05|26497.05|0
1646903100000|2022-03-10 09:05:00|26550.48|26550.48|26579.78|26579.78|26590.38|26590.38|26517.81|26517.81|0
1646903400000|2022-03-10 09:10:00|26580.59|26580.59|26527.93|26527.93|26613.6|26613.6|26527.93|26527.93|0
1646903700000|2022-03-10 09:15:00|26531.46|26531.46|26551.16|26551.16|26551.16|26551.16|26501.75|26501.75|0
1646904000000|2022-03-10 09:20:00|26529.95|26529.95|26404.67|26404.67|26539.02|26539.02|26404.67|26404.67|0
1646904300000|2022-03-10 09:25:00|26404.37|26404.37|26375.36|26375.36|26425.02|26425.02|26338.18|26338.18|0
1646904600000|2022-03-10 09:30:00|26375.77|26375.77|26374.04|26374.04|26389.61|26389.61|26341.34|26341.34|0
1646904900000|2022-03-10 09:35:00|26373.74|26373.74|26387.88|26387.88|26387.88|26387.88|26345.16|26345.16|0
1646905200000|2022-03-10 09:40:00|26388.18|26388.18|26437.22|26437.22|26453.38|26453.38|26388.18|26388.18|0
1646905500000|2022-03-10 09:45:00|26440.75|26440.75|26357.13|26357.13|26440.75|26440.75|26351.05|26351.05|0
1646905800000|2022-03-10 09:50:00|26350.06|26350.06|26299.06|26299.06|26389.05|26389.05|26273.22|26273.22|0
1646906100000|2022-03-10 09:55:00|26288.45|26288.45|26278.8|26278.8|26336.7|26336.7|26212.91|26212.91|0
1646906400000|2022-03-10 10:00:00|26277.6|26277.6|26298.92|26298.92|26351.4|26351.4|26268.73|26268.73|0
1646906700000|2022-03-10 10:05:00|26302.46|26302.46|26310.01|26310.01|26363.55|26363.55|26288.74|26288.74|0
1646907000000|2022-03-10 10:10:00|26306.47|26306.47|26264.67|26264.67|26311.81|26311.81|26251.52|26251.52|0
1646907300000|2022-03-10 10:15:00|26271.74|26271.74|26288.09|26288.09|26335.22|26335.22|26239.02|26239.02|0
1646907600000|2022-03-10 10:20:00|26281.02|26281.02|26263.18|26263.18|26326.03|26326.03|26263.18|26263.18|0
1646907900000|2022-03-10 10:25:00|26266.72|26266.72|26282.02|26282.02|26282.02|26282.02|26252.18|26252.18|0
1646908200000|2022-03-10 10:30:00|26282.92|26282.92|26298.89|26298.89|26316.57|26316.57|26282.92|26282.92|0
1646908500000|2022-03-10 10:35:00|26291.82|26291.82|26225.08|26225.08|26292.82|26292.82|26214.94|26214.94|0
1646908800000|2022-03-10 10:40:00|26232.15|26232.15|26251.92|26251.92|26257.26|26257.26|26219.34|26219.34|0
1646909100000|2022-03-10 10:45:00|26251.62|26251.62|26224.21|26224.21|26251.62|26251.62|26209.59|26209.59|0
1646909400000|2022-03-10 10:50:00|26220.67|26220.67|26191.49|26191.49|26228.04|26228.04|26191.49|26191.49|0
1646909700000|2022-03-10 10:55:00|26202.09|26202.09|26159.57|26159.57|26209.16|26209.16|26159.57|26159.57|0
1646910000000|2022-03-10 11:00:00|26156.03|26156.03|26194.41|26194.41|26209.45|26209.45|26151.29|26151.29|0
1646910300000|2022-03-10 11:05:00|26193.51|26193.51|26200.88|26200.88|26222.39|26222.39|26179.07|26179.07|0
1646910600000|2022-03-10 11:10:00|26190.28|26190.28|26204.51|26204.51|26232.3|26232.3|26182.31|26182.31|0
1646910900000|2022-03-10 11:15:00|26197.44|26197.44|26178.76|26178.76|26236.74|26236.74|26178.76|26178.76|0
1646911200000|2022-03-10 11:20:00|26177.86|26177.86|26131.25|26131.25|26178.16|26178.16|26131.25|26131.25|0
1646911500000|2022-03-10 11:25:00|26127.72|26127.72|26139.42|26139.42|26172.73|26172.73|26127.72|26127.72|0
1646911800000|2022-03-10 11:30:00|26128.82|26128.82|26110.35|26110.35|26149.84|26149.84|26110.35|26110.35|0
1646912100000|2022-03-10 11:35:00|26109.75|26109.75|26067.87|26067.87|26144.2|26144.2|26067.87|26067.87|0
1646912400000|2022-03-10 11:40:00|26064.33|26064.33|26035.63|26035.63|26071.7|26071.7|26024.62|26024.62|0
1646912700000|2022-03-10 11:45:00|26034.43|26034.43|25982.84|25982.84|26050.07|26050.07|25968.1|25968.1|0
1646913000000|2022-03-10 11:50:00|25982.24|25982.24|25992.8|25992.8|26028.19|26028.19|25979.91|25979.91|0
1646913300000|2022-03-10 11:55:00|25992.5|25992.5|26018.57|26018.57|26029.17|26029.17|25978.48|25978.48|0
1646913600000|2022-03-10 12:00:00|26022.1|26022.1|25996.89|25996.89|26037.15|26037.15|25971.26|25971.26|0
1646913900000|2022-03-10 12:05:00|25997.3|25997.3|25982.22|25982.22|25998.5|25998.5|25979.93|25979.93|0
1646914200000|2022-03-10 12:10:00|25981.92|25981.92|25990.78|25990.78|26014.1|26014.1|25962.51|25962.51|0
1646914500000|2022-03-10 12:15:00|25987.25|25987.25|25995.04|25995.04|26002.11|26002.11|25951.12|25951.12|0
1646914800000|2022-03-10 12:20:00|25991.51|25991.51|25936.2|25936.2|25998.58|25998.58|25893.48|25893.48|0
1646915100000|2022-03-10 12:25:00|25939.73|25939.73|25920.56|25920.56|25958.01|25958.01|25917.62|25917.62|0
1646915400000|2022-03-10 12:30:00|25917.02|25917.02|25932.17|25932.17|25964.89|25964.89|25913.49|25913.49|0
1646915700000|2022-03-10 12:35:00|25935.71|25935.71|25950.03|25950.03|25962.56|25962.56|25932.17|25932.17|0
1646916000000|2022-03-10 12:40:00|25942.96|25942.96|25930|25930|25946.49|25946.49|25893.28|25893.28|0
1646916300000|2022-03-10 12:45:00|25922.93|25922.93|25809.17|25809.17|25923.34|25923.34|25770.58|25770.58|0
1646916600000|2022-03-10 12:50:00|25809.77|25809.77|25764.57|25764.57|25838.52|25838.52|25764.27|25764.27|0
1646916900000|2022-03-10 12:55:00|25771.64|25771.64|25735.42|25735.42|25772.65|25772.65|25724.46|25724.46|0
1646917200000|2022-03-10 13:00:00|25742.49|25742.49|25733.84|25733.84|25764.3|25764.3|25726.77|25726.77|0
1646917500000|2022-03-10 13:05:00|25726.77|25726.77|25741.63|25741.63|25770.62|25770.62|25719.7|25719.7|0
1646917800000|2022-03-10 13:10:00|25745.17|25745.17|25688.39|25688.39|25749.3|25749.3|25679.29|25679.29|0
1646918100000|2022-03-10 13:15:00|25691.92|25691.92|25704.14|25704.14|25717.57|25717.57|25688.09|25688.09|0
1646918400000|2022-03-10 13:20:00|25707.67|25707.67|25783.98|25783.98|25796.15|25796.15|25701.21|25701.21|0
1646918700000|2022-03-10 13:25:00|25794.58|25794.58|25775.59|25775.59|25801.65|25801.65|25767.93|25767.93|0
1646919000000|2022-03-10 13:30:00|25789.73|25789.73|25830.72|25830.72|25852.86|25852.86|25773.89|25773.89|0
1646919300000|2022-03-10 13:35:00|25837.79|25837.79|25818.93|25818.93|25892.29|25892.29|25818.93|25818.93|0
1646919600000|2022-03-10 13:40:00|25818.63|25818.63|25804.78|25804.78|25818.63|25818.63|25771.53|25771.53|0
1646919900000|2022-03-10 13:45:00|25801.24|25801.24|25783.3|25783.3|25816.95|25816.95|25769.16|25769.16|0
1646920200000|2022-03-10 13:50:00|25776.23|25776.23|25709.48|25709.48|25776.23|25776.23|25700.04|25700.04|0
1646920500000|2022-03-10 13:55:00|25705.95|25705.95|25700|25700|25719.98|25719.98|25675.34|25675.34|0
1646920800000|2022-03-10 14:00:00|25707.07|25707.07|25731|25731|25752.9|25752.9|25707.07|25707.07|0
1646921100000|2022-03-10 14:05:00|25727.46|25727.46|25716.38|25716.38|25734.53|25734.53|25699.3|25699.3|0
1646921400000|2022-03-10 14:10:00|25715.78|25715.78|25724.96|25724.96|25779.41|25779.41|25706.8|25706.8|0
1646921700000|2022-03-10 14:15:00|25710.82|25710.82|25686.99|25686.99|25710.82|25710.82|25671.64|25671.64|0
1646922000000|2022-03-10 14:20:00|25683.46|25683.46|25753.5|25753.5|25753.5|25753.5|25682.79|25682.79|0
1646922300000|2022-03-10 14:25:00|25757.04|25757.04|25738.64|25738.64|25757.04|25757.04|25715.93|25715.93|0
1646922600000|2022-03-10 14:30:00|25745.71|25745.71|25771.23|25771.23|25771.23|25771.23|25686.5|25686.5|0
1646922900000|2022-03-10 14:35:00|25774.77|25774.77|25726.86|25726.86|25783.34|25783.34|25719.49|25719.49|0
1646923200000|2022-03-10 14:40:00|25730.4|25730.4|25865.72|25865.72|25865.72|25865.72|25730.4|25730.4|0
1646923500000|2022-03-10 14:45:00|25866.13|25866.13|25868.44|25868.44|25907.62|25907.62|25847.34|25847.34|0
1646923800000|2022-03-10 14:50:00|25875.51|25875.51|25934.62|25934.62|25942.29|25942.29|25835.59|25835.59|0
1646924100000|2022-03-10 14:55:00|25931.09|25931.09|26033.96|26033.96|26043.32|26043.32|25927.55|25927.55|0
1646924400000|2022-03-10 15:00:00|26041.03|26041.03|25908.38|25908.38|26056.96|26056.96|25908.38|25908.38|0
1646924700000|2022-03-10 15:05:00|25911.92|25911.92|25972.39|25972.39|25973.59|25973.59|25886.84|25886.84|0
1646925000000|2022-03-10 15:10:00|25965.32|25965.32|25931.03|25931.03|25965.32|25965.32|25903.74|25903.74|0
1646925300000|2022-03-10 15:15:00|25930.42|25930.42|25965.53|25965.53|25968.76|25968.76|25915.22|25915.22|0
1646925600000|2022-03-10 15:20:00|25961.99|25961.99|25845.6|25845.6|25961.99|25961.99|25809.24|25809.24|0
1646925900000|2022-03-10 15:25:00|25842.06|25842.06|25790.78|25790.78|25874.76|25874.76|25790.78|25790.78|0
1646926200000|2022-03-10 15:30:00|25787.25|25787.25|25781.09|25781.09|25838.37|25838.37|25763.78|25763.78|0
1646926500000|2022-03-10 15:35:00|25774.02|25774.02|25764.09|25764.09|25816.02|25816.02|25764.09|25764.09|0
1646926800000|2022-03-10 15:40:00|25767.63|25767.63|25721.96|25721.96|25775.6|25775.6|25718.43|25718.43|0
1646927100000|2022-03-10 15:45:00|25729.03|25729.03|25717.75|25717.75|25771.71|25771.71|25707|25707|0
1646927400000|2022-03-10 15:50:00|25721.29|25721.29|25677.04|25677.04|25728.35|25728.35|25666.43|25666.43|0
1646927700000|2022-03-10 15:55:00|25666.43|25666.43|25661.7|25661.7|25673.5|25673.5|25644.02|25644.02|0
1646928000000|2022-03-10 16:00:00|25658.17|25658.17|25643.47|25643.47|25673.47|25673.47|25643.47|25643.47|0
1646928300000|2022-03-10 16:05:00|25639.93|25639.93|25565.62|25565.62|25654.07|25654.07|25565.62|25565.62|0
1646928600000|2022-03-10 16:10:00|25565.32|25565.32|25605.7|25605.7|25617.21|25617.21|25557.65|25557.65|0
1646928900000|2022-03-10 16:15:00|25606|25606|25535.74|25535.74|25606|25606|25535.74|25535.74|0
1646929200000|2022-03-10 16:20:00|25542.81|25542.81|25566.41|25566.41|25595.89|25595.89|25542.81|25542.81|0
1646929500000|2022-03-10 16:25:00|25567.01|25567.01|25549.99|25549.99|25577.32|25577.32|25499.89|25499.89|0
1646986500000|2022-03-11 08:15:00|25105.51|25105.51|25039.11|25039.11|25106.41|25106.41|25005.15|25005.15|0
1646986800000|2022-03-11 08:20:00|25053.25|25053.25|25042.15|25042.15|25118.39|25118.39|24982.25|24982.25|0
1646987100000|2022-03-11 08:25:00|25049.22|25049.22|25137.81|25137.81|25176.39|25176.39|25049.22|25049.22|0
1646987400000|2022-03-11 08:30:00|25137.69|25137.69|25178.11|25178.11|25178.11|25178.11|25061.35|25061.35|0
1646987700000|2022-03-11 08:35:00|25178.52|25178.52|25281.89|25281.89|25281.89|25281.89|25178.52|25178.52|0
1646988000000|2022-03-11 08:40:00|25292.49|25292.49|25314.3|25314.3|25314.6|25314.6|25220.8|25220.8|0
1646988300000|2022-03-11 08:45:00|25346.72|25346.72|25288.66|25288.66|25354.09|25354.09|25288.66|25288.66|0
1646988600000|2022-03-11 08:50:00|25285.13|25285.13|25295.38|25295.38|25317.84|25317.84|25274.58|25274.58|0
1646988900000|2022-03-11 08:55:00|25309.52|25309.52|25335.71|25335.71|25371.35|25371.35|25305.99|25305.99|0
1646989200000|2022-03-11 09:00:00|25321.57|25321.57|25281.26|25281.26|25325.1|25325.1|25245.01|25245.01|0
1646989500000|2022-03-11 09:05:00|25288.33|25288.33|25326.89|25326.89|25353.43|25353.43|25284.43|25284.43|0
1646989800000|2022-03-11 09:10:00|25323.35|25323.35|25367.11|25367.11|25367.11|25367.11|25279.73|25279.73|0
1646990100000|2022-03-11 09:15:00|25363.58|25363.58|25338.27|25338.27|25376.46|25376.46|25295.25|25295.25|0
1646990400000|2022-03-11 09:20:00|25345.34|25345.34|25340.82|25340.82|25350.83|25350.83|25304.87|25304.87|0
1646990700000|2022-03-11 09:25:00|25337.29|25337.29|25267.6|25267.6|25347.89|25347.89|25267.6|25267.6|0
1646991000000|2022-03-11 09:30:00|25267.35|25267.35|25195.03|25195.03|25271.19|25271.19|25188.18|25188.18|0
1646991300000|2022-03-11 09:35:00|25195.33|25195.33|25248.57|25248.57|25248.57|25248.57|25190.59|25190.59|0
1646991600000|2022-03-11 09:40:00|25255.64|25255.64|25241.15|25241.15|25278.53|25278.53|25241.15|25241.15|0
1646991900000|2022-03-11 09:45:00|25237.61|25237.61|25293.93|25293.93|25297.47|25297.47|25234.08|25234.08|0
1646992200000|2022-03-11 09:50:00|25294.75|25294.75|25379.17|25379.17|25382.7|25382.7|25294.75|25294.75|0
1646992500000|2022-03-11 09:55:00|25379.58|25379.58|25344.44|25344.44|25379.58|25379.58|25342.89|25342.89|0
1646992800000|2022-03-11 10:00:00|25340.91|25340.91|25349.52|25349.52|25367.14|25367.14|25330.43|25330.43|0
1646993100000|2022-03-11 10:05:00|25356.59|25356.59|25427.95|25427.95|25427.95|25427.95|25353.66|25353.66|0
1646993400000|2022-03-11 10:10:00|25427.13|25427.13|25400.34|25400.34|25437.14|25437.14|25391.18|25391.18|0
1646993700000|2022-03-11 10:15:00|25396.81|25396.81|25435.35|25435.35|25447.16|25447.16|25393.27|25393.27|0
1646994000000|2022-03-11 10:20:00|25431.82|25431.82|25383.01|25383.01|25431.82|25431.82|25383.01|25383.01|0
1646994300000|2022-03-11 10:25:00|25386.54|25386.54|25412.6|25412.6|25423.8|25423.8|25386.54|25386.54|0
1646994600000|2022-03-11 10:30:00|25412.19|25412.19|25422.25|25422.25|25436.39|25436.39|25408.11|25408.11|0
1646994900000|2022-03-11 10:35:00|25421.05|25421.05|25407.51|25407.51|25421.05|25421.05|25400.44|25400.44|0
1646995200000|2022-03-11 10:40:00|25408.11|25408.11|25350.73|25350.73|25408.41|25408.41|25347.2|25347.2|0
1646995500000|2022-03-11 10:45:00|25354.27|25354.27|25358.98|25358.98|25365.28|25365.28|25327.41|25327.41|0
1646995800000|2022-03-11 10:50:00|25355.45|25355.45|25285.51|25285.51|25355.45|25355.45|25282.16|25282.16|0
1646996100000|2022-03-11 10:55:00|25292.58|25292.58|25355.8|25355.8|25362.87|25362.87|25283.49|25283.49|0
1646996400000|2022-03-11 11:00:00|25359.34|25359.34|25302.97|25302.97|25367.01|25367.01|25302.97|25302.97|0
1646996700000|2022-03-11 11:05:00|25299.43|25299.43|25334.48|25334.48|25338.02|25338.02|25295.79|25295.79|0
1646997000000|2022-03-11 11:10:00|25338.02|25338.02|25315.31|25315.31|25338.02|25338.02|25284.69|25284.69|0
1646997300000|2022-03-11 11:15:00|25315.72|25315.72|25317.14|25317.14|25334.7|25334.7|25312.18|25312.18|0
1646997600000|2022-03-11 11:20:00|25320.67|25320.67|25636.22|25636.22|25698.95|25698.95|25283.02|25283.02|0
1646997900000|2022-03-11 11:25:00|25625.62|25625.62|25685.84|25685.84|25878.32|25878.32|25608.13|25608.13|0
1646998200000|2022-03-11 11:30:00|25668.17|25668.17|25699.88|25699.88|25718.62|25718.62|25592.01|25592.01|0
1646998500000|2022-03-11 11:35:00|25696.34|25696.34|25621.4|25621.4|25697.25|25697.25|25573.72|25573.72|0
1646998800000|2022-03-11 11:40:00|25624.93|25624.93|25749.28|25749.28|25797.03|25797.03|25624.93|25624.93|0
1646999100000|2022-03-11 11:45:00|25748.87|25748.87|25672.23|25672.23|25774.39|25774.39|25660.72|25660.72|0
1646999400000|2022-03-11 11:50:00|25665.16|25665.16|25620.61|25620.61|25668.7|25668.7|25582.13|25582.13|0
1646999700000|2022-03-11 11:55:00|25610|25610|25582.2|25582.2|25621.58|25621.58|25561|25561|0
1647000000000|2022-03-11 12:00:00|25578.66|25578.66|25562.56|25562.56|25601.56|25601.56|25515.22|25515.22|0
1647000300000|2022-03-11 12:05:00|25563.76|25563.76|25634.69|25634.69|25641.76|25641.76|25563.76|25563.76|0
1647000600000|2022-03-11 12:10:00|25641.76|25641.76|25688.98|25688.98|25751.01|25751.01|25635.1|25635.1|0
1647000900000|2022-03-11 12:15:00|25687.75|25687.75|25698.7|25698.7|25722.12|25722.12|25679.7|25679.7|0
1647001200000|2022-03-11 12:20:00|25695.17|25695.17|25716.92|25716.92|25716.92|25716.92|25647.19|25647.19|0
1647001500000|2022-03-11 12:25:00|25706.32|25706.32|25747.34|25747.34|25752.62|25752.62|25684.23|25684.23|0
1647001800000|2022-03-11 12:30:00|25746.85|25746.85|25722.68|25722.68|25767.64|25767.64|25705.01|25705.01|0
1647002100000|2022-03-11 12:35:00|25726.22|25726.22|25683.4|25683.4|25726.22|25726.22|25659.14|25659.14|0
1647002400000|2022-03-11 12:40:00|25676.33|25676.33|25691.59|25691.59|25698.53|25698.53|25653.92|25653.92|0
1647002700000|2022-03-11 12:45:00|25690.38|25690.38|25657.84|25657.84|25690.89|25690.89|25654.31|25654.31|0
1647003000000|2022-03-11 12:50:00|25650.77|25650.77|25666.58|25666.58|25687.18|25687.18|25606.34|25606.34|0
1647003300000|2022-03-11 12:55:00|25663.05|25663.05|25700.79|25700.79|25700.79|25700.79|25600.85|25600.85|0
1647003600000|2022-03-11 13:00:00|25690.18|25690.18|25774.61|25774.61|25793.16|25793.16|25690.18|25690.18|0
1647003900000|2022-03-11 13:05:00|25781.68|25781.68|25817.54|25817.54|25851.68|25851.68|25767.54|25767.54|0
1647004200000|2022-03-11 13:10:00|25810.47|25810.47|25773.81|25773.81|25823.6|25823.6|25769.07|25769.07|0
1647004500000|2022-03-11 13:15:00|25780.88|25780.88|25770.12|25770.12|25810.42|25810.42|25756.8|25756.8|0
1647004800000|2022-03-11 13:20:00|25780.72|25780.72|25789.23|25789.23|25789.23|25789.23|25750.04|25750.04|0
1647005100000|2022-03-11 13:25:00|25782.16|25782.16|25769.35|25769.35|25800.48|25800.48|25758.61|25758.61|0
1647005400000|2022-03-11 13:30:00|25772.89|25772.89|25806.58|25806.58|25813.65|25813.65|25760.78|25760.78|0
1647005700000|2022-03-11 13:35:00|25799.51|25799.51|25811.96|25811.96|25816.32|25816.32|25789.81|25789.81|0
1647006000000|2022-03-11 13:40:00|25808.42|25808.42|25827.04|25827.04|25837.64|25837.64|25792.48|25792.48|0
1647006300000|2022-03-11 13:45:00|25823.51|25823.51|25770.54|25770.54|25823.51|25823.51|25751.6|25751.6|0
1647006600000|2022-03-11 13:50:00|25771.02|25771.02|25784.23|25784.23|25804.04|25804.04|25771.02|25771.02|0
1647006900000|2022-03-11 13:55:00|25770.09|25770.09|25742.99|25742.99|25787.82|25787.82|25742.99|25742.99|0
1647007200000|2022-03-11 14:00:00|25746.53|25746.53|25703.67|25703.67|25746.53|25746.53|25699.53|25699.53|0
1647007500000|2022-03-11 14:05:00|25696.6|25696.6|25684.16|25684.16|25700.43|25700.43|25669.42|25669.42|0
1647007800000|2022-03-11 14:10:00|25673.56|25673.56|25672.46|25672.46|25673.56|25673.56|25659.42|25659.42|0
1647008100000|2022-03-11 14:15:00|25672.16|25672.16|25719.85|25719.85|25726.92|25726.92|25672.16|25672.16|0
1647008400000|2022-03-11 14:20:00|25712.78|25712.78|25675.15|25675.15|25719.85|25719.85|25671.61|25671.61|0
1647008700000|2022-03-11 14:25:00|25668.08|25668.08|25646.74|25646.74|25668.08|25668.08|25625.96|25625.96|0
1647009000000|2022-03-11 14:30:00|25650.28|25650.28|25717.69|25717.69|25729.19|25729.19|25649.98|25649.98|0
1647009300000|2022-03-11 14:35:00|25710.62|25710.62|25670.85|25670.85|25710.62|25710.62|25655.63|25655.63|0
1647009600000|2022-03-11 14:40:00|25668.74|25668.74|25644.28|25644.28|25669.04|25669.04|25595.5|25595.5|0
1647009900000|2022-03-11 14:45:00|25644.58|25644.58|25669.62|25669.62|25687.9|25687.9|25644.58|25644.58|0
1647010200000|2022-03-11 14:50:00|25659.02|25659.02|25598.66|25598.66|25673.46|25673.46|25598.66|25598.66|0
1647010500000|2022-03-11 14:55:00|25605.73|25605.73|25624.84|25624.84|25642.52|25642.52|25592.19|25592.19|0
1647010800000|2022-03-11 15:00:00|25622.74|25622.74|25567.39|25567.39|25623.64|25623.64|25535.94|25535.94|0
1647011100000|2022-03-11 15:05:00|25570.93|25570.93|25557.13|25557.13|25600.16|25600.16|25555.62|25555.62|0
1647011400000|2022-03-11 15:10:00|25553.59|25553.59|25622.97|25622.97|25650.89|25650.89|25553.59|25553.59|0
1647011700000|2022-03-11 15:15:00|25622.56|25622.56|25639.07|25639.07|25650.58|25650.58|25608.42|25608.42|0
1647012000000|2022-03-11 15:20:00|25646.14|25646.14|25615.96|25615.96|25649.67|25649.67|25598.59|25598.59|0
1647012300000|2022-03-11 15:25:00|25612.42|25612.42|25613.88|25613.88|25631.96|25631.96|25594.75|25594.75|0
1647012600000|2022-03-11 15:30:00|25610.34|25610.34|25632.31|25632.31|25638.32|25638.32|25598.28|25598.28|0
1647012900000|2022-03-11 15:35:00|25631.71|25631.71|25679.76|25679.76|25685.4|25685.4|25628.17|25628.17|0
1647013200000|2022-03-11 15:40:00|25680|25680|25725.68|25725.68|25737.19|25737.19|25680|25680|0
1647013500000|2022-03-11 15:45:00|25732.75|25732.75|25751.49|25751.49|25752.09|25752.09|25707.71|25707.71|0
1647013800000|2022-03-11 15:50:00|25751.19|25751.19|25757.77|25757.77|25790.61|25790.61|25747.16|25747.16|0
1647014100000|2022-03-11 15:55:00|25754.23|25754.23|25754.01|25754.01|25765.22|25765.22|25745.74|25745.74|0
1647014400000|2022-03-11 16:00:00|25754.86|25754.86|25703.95|25703.95|25754.86|25754.86|25703.95|25703.95|0
1647014700000|2022-03-11 16:05:00|25703.54|25703.54|25673.44|25673.44|25707.08|25707.08|25640.72|25640.72|0
1647015000000|2022-03-11 16:10:00|25669.9|25669.9|25681|25681|25688.76|25688.76|25648.97|25648.97|0
1647015300000|2022-03-11 16:15:00|25677.47|25677.47|25685.83|25685.83|25701.88|25701.88|25660.78|25660.78|0
1647015600000|2022-03-11 16:20:00|25682.29|25682.29|25706.75|25706.75|25706.75|25706.75|25682.29|25682.29|0
1647015900000|2022-03-11 16:25:00|25707.05|25707.05|25666.15|25666.15|25726.83|25726.83|25648.63|25648.63|0
1647245700000|2022-03-14 08:15:00|25741.96|25741.96|25750.93|25750.93|25800.43|25800.43|25724.28|25724.28|0
1647246000000|2022-03-14 08:20:00|25740.33|25740.33|25748.91|25748.91|25760.94|25760.94|25714.28|25714.28|0
1647246300000|2022-03-14 08:25:00|25750.71|25750.71|25683.31|25683.31|25750.71|25750.71|25649.83|25649.83|0
1647246600000|2022-03-14 08:30:00|25679.78|25679.78|25634.98|25634.98|25679.78|25679.78|25615.76|25615.76|0
1647246900000|2022-03-14 08:35:00|25634.68|25634.68|25660.62|25660.62|25665.06|25665.06|25624.07|25624.07|0
1647247200000|2022-03-14 08:40:00|25674.76|25674.76|25766.15|25766.15|25766.15|25766.15|25674.76|25674.76|0
1647247500000|2022-03-14 08:45:00|25773.22|25773.22|25757.26|25757.26|25789.37|25789.37|25735.33|25735.33|0
1647247800000|2022-03-14 08:50:00|25756.85|25756.85|25776.55|25776.55|25818.61|25818.61|25749.78|25749.78|0
1647248100000|2022-03-14 08:55:00|25776.25|25776.25|25681.47|25681.47|25786.56|25786.56|25681.47|25681.47|0
1647248400000|2022-03-14 09:00:00|25695.61|25695.61|25811.58|25811.58|25816.96|25816.96|25695.61|25695.61|0
1647248700000|2022-03-14 09:05:00|25804.51|25804.51|25778.15|25778.15|25815.54|25815.54|25767.78|25767.78|0
1647249000000|2022-03-14 09:10:00|25778.45|25778.45|25814.63|25814.63|25846.56|25846.56|25778.45|25778.45|0
1647249300000|2022-03-14 09:15:00|25821.7|25821.7|25789.38|25789.38|25826.75|25826.75|25789.38|25789.38|0
1647249600000|2022-03-14 09:20:00|25790.28|25790.28|25789.19|25789.19|25806.46|25806.46|25780.09|25780.09|0
1647249900000|2022-03-14 09:25:00|25792.73|25792.73|25782.93|25782.93|25814.35|25814.35|25772.21|25772.21|0
1647250200000|2022-03-14 09:30:00|25790|25790|25843.43|25843.43|25871.22|25871.22|25786.39|25786.39|0
1647250500000|2022-03-14 09:35:00|25842.83|25842.83|25903.9|25903.9|25903.9|25903.9|25839.35|25839.35|0
1647250800000|2022-03-14 09:40:00|25904.5|25904.5|25901.65|25901.65|25942.22|25942.22|25895.54|25895.54|0
1647251100000|2022-03-14 09:45:00|25901.24|25901.24|25931.87|25931.87|25946.01|25946.01|25891.05|25891.05|0
1647251400000|2022-03-14 09:50:00|25936.01|25936.01|25961|25961|25970.71|25970.71|25921.32|25921.32|0
1647251700000|2022-03-14 09:55:00|25971.61|25971.61|25994.2|25994.2|26012.17|26012.17|25951.72|25951.72|0
1647252000000|2022-03-14 10:00:00|26001.27|26001.27|26027.69|26027.69|26031.95|26031.95|25993|25993|0
1647252300000|2022-03-14 10:05:00|26024.16|26024.16|25983.16|25983.16|26034.76|26034.76|25979.62|25979.62|0
1647252600000|2022-03-14 10:10:00|25986.69|25986.69|25904.62|25904.62|26004.78|26004.78|25902.58|25902.58|0
1647252900000|2022-03-14 10:15:00|25908.15|25908.15|25897.57|25897.57|25933.91|25933.91|25897.57|25897.57|0
1647253200000|2022-03-14 10:20:00|25896.34|25896.34|25853.11|25853.11|25899.88|25899.88|25853.11|25853.11|0
1647253500000|2022-03-14 10:25:00|25852.5|25852.5|25833.93|25833.93|25856.04|25856.04|25816.57|25816.57|0
1647253800000|2022-03-14 10:30:00|25844.53|25844.53|25853.2|25853.2|25917.98|25917.98|25844.53|25844.53|0
1647254100000|2022-03-14 10:35:00|25849.66|25849.66|25861.46|25861.46|25877.34|25877.34|25820.97|25820.97|0
1647254400000|2022-03-14 10:40:00|25857.92|25857.92|25847.78|25847.78|25857.92|25857.92|25831.37|25831.37|0
1647254700000|2022-03-14 10:45:00|25830.11|25830.11|25840.41|25840.41|25840.41|25840.41|25804.16|25804.16|0
1647255000000|2022-03-14 10:50:00|25839.81|25839.81|25847.18|25847.18|25847.18|25847.18|25809.8|25809.8|0
1647255300000|2022-03-14 10:55:00|25857.78|25857.78|25848.35|25848.35|25887.26|25887.26|25846.74|25846.74|0
1647255600000|2022-03-14 11:00:00|25847.45|25847.45|25830.07|25830.07|25852.18|25852.18|25813.23|25813.23|0
1647255900000|2022-03-14 11:05:00|25830.48|25830.48|25794.74|25794.74|25844.21|25844.21|25791.2|25791.2|0
1647256200000|2022-03-14 11:10:00|25794.14|25794.14|25831.29|25831.29|25838.36|25838.36|25794.14|25794.14|0
1647256500000|2022-03-14 11:15:00|25827.75|25827.75|25843.34|25843.34|25858.08|25858.08|25826.97|25826.97|0
1647256800000|2022-03-14 11:20:00|25850.4|25850.4|25836.68|25836.68|25859.28|25859.28|25812.83|25812.83|0
1647257100000|2022-03-14 11:25:00|25833.14|25833.14|25778.87|25778.87|25837.73|25837.73|25778.87|25778.87|0
1647257400000|2022-03-14 11:30:00|25782.41|25782.41|25801.88|25801.88|25809.17|25809.17|25775.34|25775.34|0
1647257700000|2022-03-14 11:35:00|25805.42|25805.42|25824.24|25824.24|25826.32|25826.32|25800.98|25800.98|0
1647258000000|2022-03-14 11:40:00|25827.78|25827.78|25824.47|25824.47|25850.52|25850.52|25820.94|25820.94|0
1647258300000|2022-03-14 11:45:00|25823.57|25823.57|25846.53|25846.53|25848.43|25848.43|25818.6|25818.6|0
1647258600000|2022-03-14 11:50:00|25845.63|25845.63|25821.97|25821.97|25877.46|25877.46|25821.97|25821.97|0
1647258900000|2022-03-14 11:55:00|25825.51|25825.51|25845.41|25845.41|25867.93|25867.93|25825.51|25825.51|0
1647259200000|2022-03-14 12:00:00|25845.11|25845.11|25866.09|25866.09|25873.16|25873.16|25834.5|25834.5|0
1647259500000|2022-03-14 12:05:00|25862.55|25862.55|25885.61|25885.61|25893.58|25893.58|25862.55|25862.55|0
1647259800000|2022-03-14 12:10:00|25889.14|25889.14|25878.95|25878.95|25896.21|25896.21|25878.95|25878.95|0
1647260100000|2022-03-14 12:15:00|25878.65|25878.65|25851.57|25851.57|25902.67|25902.67|25850.37|25850.37|0
1647260400000|2022-03-14 12:20:00|25858.64|25858.64|25832.87|25832.87|25858.64|25858.64|25829.1|25829.1|0
1647260700000|2022-03-14 12:25:00|25836.4|25836.4|25822.58|25822.58|25847.13|25847.13|25814.96|25814.96|0
1647261000000|2022-03-14 12:30:00|25808.44|25808.44|25838.91|25838.91|25839.23|25839.23|25808.44|25808.44|0
1647261300000|2022-03-14 12:35:00|25842.45|25842.45|25828.43|25828.43|25842.45|25842.45|25819.44|25819.44|0
1647261600000|2022-03-14 12:40:00|25828.13|25828.13|25872.02|25872.02|25875.55|25875.55|25828.13|25828.13|0
1647261900000|2022-03-14 12:45:00|25864.95|25864.95|25882.93|25882.93|25882.93|25882.93|25860.21|25860.21|0
1647262200000|2022-03-14 12:50:00|25882.52|25882.52|25960.21|25960.21|25983.64|25983.64|25875.45|25875.45|0
1647262500000|2022-03-14 12:55:00|25953.14|25953.14|25931.56|25931.56|25963.33|25963.33|25918.64|25918.64|0
1647262800000|2022-03-14 13:00:00|25928.03|25928.03|25933.65|25933.65|25934.02|25934.02|25906.52|25906.52|0
1647263100000|2022-03-14 13:05:00|25940.72|25940.72|25912.13|25912.13|25969.73|25969.73|25912.13|25912.13|0
1647263400000|2022-03-14 13:10:00|25911.31|25911.31|25937.47|25937.47|25943.53|25943.53|25904.24|25904.24|0
1647263700000|2022-03-14 13:15:00|25944.54|25944.54|25970.32|25970.32|25977.39|25977.39|25941.01|25941.01|0
1647264000000|2022-03-14 13:20:00|25970.73|25970.73|25982.72|25982.72|26007.77|26007.77|25970.62|25970.62|0
1647264300000|2022-03-14 13:25:00|25993.33|25993.33|26012.37|26012.37|26021.18|26021.18|25992.73|25992.73|0
1647264600000|2022-03-14 13:30:00|26008.84|26008.84|26004.89|26004.89|26036.1|26036.1|25978.95|25978.95|0
1647264900000|2022-03-14 13:35:00|26003.99|26003.99|26007.04|26007.04|26030.82|26030.82|25985.13|25985.13|0
1647265200000|2022-03-14 13:40:00|25999.97|25999.97|26078.82|26078.82|26093.37|26093.37|25985.53|25985.53|0
1647265500000|2022-03-14 13:45:00|26085.89|26085.89|26135.37|26135.37|26135.37|26135.37|26059.94|26059.94|0
1647265800000|2022-03-14 13:50:00|26131.84|26131.84|26125.56|26125.56|26154.85|26154.85|26110.22|26110.22|0
1647266100000|2022-03-14 13:55:00|26125.26|26125.26|26155.23|26155.23|26177.78|26177.78|26110.82|26110.82|0
1647266400000|2022-03-14 14:00:00|26151.69|26151.69|26165.37|26165.37|26175.14|26175.14|26136.65|26136.65|0
1647266700000|2022-03-14 14:05:00|26168.9|26168.9|26269.54|26269.54|26272.17|26272.17|26168.9|26168.9|0
1647267000000|2022-03-14 14:10:00|26266|26266|26309.79|26309.79|26323.33|26323.33|26261.27|26261.27|0
1647267300000|2022-03-14 14:15:00|26308.89|26308.89|26306.39|26306.39|26313.46|26313.46|26258.51|26258.51|0
1647267600000|2022-03-14 14:20:00|26309.92|26309.92|26317.41|26317.41|26320.53|26320.53|26285.6|26285.6|0
1647267900000|2022-03-14 14:25:00|26324.48|26324.48|26306.75|26306.75|26345.63|26345.63|26289.3|26289.3|0
1647268200000|2022-03-14 14:30:00|26307.95|26307.95|26336.45|26336.45|26363.41|26363.41|26307.65|26307.65|0
1647268500000|2022-03-14 14:35:00|26339.99|26339.99|26358.07|26358.07|26376.46|26376.46|26333.82|26333.82|0
1647268800000|2022-03-14 14:40:00|26361.61|26361.61|26332.3|26332.3|26361.61|26361.61|26321.52|26321.52|0
1647269100000|2022-03-14 14:45:00|26328.76|26328.76|26392.51|26392.51|26396.04|26396.04|26316.73|26316.73|0
1647269400000|2022-03-14 14:50:00|26392.92|26392.92|26435.66|26435.66|26441.83|26441.83|26363.25|26363.25|0
1647269700000|2022-03-14 14:55:00|26436.48|26436.48|26375.99|26375.99|26439.5|26439.5|26364.49|26364.49|0
1647270000000|2022-03-14 15:00:00|26383.06|26383.06|26319.86|26319.86|26390.67|26390.67|26316.32|26316.32|0
1647270300000|2022-03-14 15:05:00|26323.39|26323.39|26299.93|26299.93|26351.03|26351.03|26286.39|26286.39|0
1647270600000|2022-03-14 15:10:00|26307|26307|26296.11|26296.11|26324.84|26324.84|26294.22|26294.22|0
1647270900000|2022-03-14 15:15:00|26295.51|26295.51|26260.05|26260.05|26308.15|26308.15|26256.45|26256.45|0
1647271200000|2022-03-14 15:20:00|26260.65|26260.65|26279.41|26279.41|26282.94|26282.94|26229.51|26229.51|0
1647271500000|2022-03-14 15:25:00|26278.81|26278.81|26284.94|26284.94|26314.04|26314.04|26276.48|26276.48|0
1647271800000|2022-03-14 15:30:00|26285.24|26285.24|26323.6|26323.6|26327.14|26327.14|26280.2|26280.2|0
1647272100000|2022-03-14 15:35:00|26323.73|26323.73|26329.65|26329.65|26338.15|26338.15|26312.22|26312.22|0
1647272400000|2022-03-14 15:40:00|26326.12|26326.12|26355.72|26355.72|26356.32|26356.32|26318.45|26318.45|0
1647272700000|2022-03-14 15:45:00|26362.79|26362.79|26362.12|26362.12|26381.88|26381.88|26345.45|26345.45|0
1647273000000|2022-03-14 15:50:00|26361.82|26361.82|26371.35|26371.35|26381.65|26381.65|26347.08|26347.08|0
1647273300000|2022-03-14 15:55:00|26364.28|26364.28|26362.67|26362.67|26367.81|26367.81|26345.1|26345.1|0
1647273600000|2022-03-14 16:00:00|26359.13|26359.13|26354.23|26354.23|26371.04|26371.04|26343.41|26343.41|0
1647273900000|2022-03-14 16:05:00|26354.64|26354.64|26349.55|26349.55|26380.4|26380.4|26343.22|26343.22|0
1647274200000|2022-03-14 16:10:00|26346.02|26346.02|26328.56|26328.56|26356.93|26356.93|26322.03|26322.03|0
1647274500000|2022-03-14 16:15:00|26325.02|26325.02|26314.84|26314.84|26326.22|26326.22|26294.6|26294.6|0
1647274800000|2022-03-14 16:20:00|26307.77|26307.77|26297.33|26297.33|26307.77|26307.77|26288.53|26288.53|0
1647275100000|2022-03-14 16:25:00|26297.03|26297.03|26303.11|26303.11|26328.32|26328.32|26289.55|26289.55|0
1647332100000|2022-03-15 08:15:00|26024.77|26024.77|26046.93|26046.93|26046.93|26046.93|25999.42|25999.42|0
1647332400000|2022-03-15 08:20:00|26039.86|26039.86|26044.75|26044.75|26102.36|26102.36|26014.03|26014.03|0
1647332700000|2022-03-15 08:25:00|26069.49|26069.49|26145.56|26145.56|26149.09|26149.09|26069.49|26069.49|0
1647333000000|2022-03-15 08:30:00|26138.49|26138.49|26186.7|26186.7|26186.7|26186.7|26128.11|26128.11|0
1647333300000|2022-03-15 08:35:00|26187.9|26187.9|26174.94|26174.94|26245.06|26245.06|26160.5|26160.5|0
1647333600000|2022-03-15 08:40:00|26173.74|26173.74|26158.26|26158.26|26173.74|26173.74|26109.81|26109.81|0
1647333900000|2022-03-15 08:45:00|26157.78|26157.78|26143.75|26143.75|26190.6|26190.6|26115.47|26115.47|0
1647334200000|2022-03-15 08:50:00|26142.24|26142.24|26136.93|26136.93|26176.04|26176.04|26126.85|26126.85|0
1647334500000|2022-03-15 08:55:00|26137.23|26137.23|26109.1|26109.1|26141.97|26141.97|26105.57|26105.57|0
1647334800000|2022-03-15 09:00:00|26119.71|26119.71|26111.82|26111.82|26162.73|26162.73|26104.75|26104.75|0
1647335100000|2022-03-15 09:05:00|26097.68|26097.68|26097.46|26097.46|26111.82|26111.82|26079.79|26079.79|0
1647335400000|2022-03-15 09:10:00|26104.53|26104.53|26123.96|26123.96|26128.9|26128.9|26078.51|26078.51|0
1647335700000|2022-03-15 09:15:00|26134.56|26134.56|26088.88|26088.88|26149|26149|26077.98|26077.98|0
1647336000000|2022-03-15 09:20:00|26078.28|26078.28|26052.69|26052.69|26092.42|26092.42|26031.48|26031.48|0
1647336300000|2022-03-15 09:25:00|26056.23|26056.23|26090.44|26090.44|26127.89|26127.89|26056.23|26056.23|0
1647336600000|2022-03-15 09:30:00|26091.04|26091.04|26111.13|26111.13|26122.94|26122.94|26080.43|26080.43|0
1647336900000|2022-03-15 09:35:00|26111.37|26111.37|26089.26|26089.26|26111.37|26111.37|26074.22|26074.22|0
1647337200000|2022-03-15 09:40:00|26089.86|26089.86|26134.21|26134.21|26140.55|26140.55|26085.7|26085.7|0
1647337500000|2022-03-15 09:45:00|26127.14|26127.14|26126.37|26126.37|26127.14|26127.14|26082.39|26082.39|0
1647337800000|2022-03-15 09:50:00|26125.17|26125.17|26094.68|26094.68|26125.17|26125.17|26082.64|26082.64|0
1647338100000|2022-03-15 09:55:00|26094.38|26094.38|26073.99|26073.99|26094.38|26094.38|26064.13|26064.13|0
1647338400000|2022-03-15 10:00:00|26077.53|26077.53|26091.35|26091.35|26105.4|26105.4|26058.84|26058.84|0
1647338700000|2022-03-15 10:05:00|26087.82|26087.82|26171.7|26171.7|26171.7|26171.7|26087.82|26087.82|0
1647339000000|2022-03-15 10:10:00|26171.4|26171.4|26223.03|26223.03|26223.03|26223.03|26157.56|26157.56|0
1647339300000|2022-03-15 10:15:00|26223.33|26223.33|26242.74|26242.74|26253.35|26253.35|26209.92|26209.92|0
1647339600000|2022-03-15 10:20:00|26249.81|26249.81|26209.21|26209.21|26254.96|26254.96|26205.67|26205.67|0
1647339900000|2022-03-15 10:25:00|26205.67|26205.67|26199.39|26199.39|26223.65|26223.65|26191.42|26191.42|0
1647340200000|2022-03-15 10:30:00|26202.92|26202.92|26201.86|26201.86|26213.12|26213.12|26188.32|26188.32|0
1647340500000|2022-03-15 10:35:00|26201.25|26201.25|26210.85|26210.85|26221.76|26221.76|26187.11|26187.11|0
1647340800000|2022-03-15 10:40:00|26209.95|26209.95|26193.53|26193.53|26209.95|26209.95|26179.39|26179.39|0
1647341100000|2022-03-15 10:45:00|26193.83|26193.83|26213.22|26213.22|26220.29|26220.29|26183.52|26183.52|0
1647341400000|2022-03-15 10:50:00|26216.76|26216.76|26248.64|26248.64|26248.64|26248.64|26216.76|26216.76|0
1647341700000|2022-03-15 10:55:00|26252.18|26252.18|26293.52|26293.52|26319.75|26319.75|26252.18|26252.18|0
1647342000000|2022-03-15 11:00:00|26300.59|26300.59|26333.22|26333.22|26333.22|26333.22|26297.96|26297.96|0
1647342300000|2022-03-15 11:05:00|26336.76|26336.76|26370.36|26370.36|26370.36|26370.36|26334.13|26334.13|0
1647342600000|2022-03-15 11:10:00|26370.96|26370.96|26382.87|26382.87|26392.77|26392.77|26356.52|26356.52|0
1647342900000|2022-03-15 11:15:00|26383.47|26383.47|26368.62|26368.62|26402.16|26402.16|26368.62|26368.62|0
1647343200000|2022-03-15 11:20:00|26347.42|26347.42|26349.1|26349.1|26361.67|26361.67|26317.29|26317.29|0
1647343500000|2022-03-15 11:25:00|26347.3|26347.3|26297.87|26297.87|26347.3|26347.3|26297.87|26297.87|0
1647343800000|2022-03-15 11:30:00|26308.48|26308.48|26305.78|26305.78|26322.86|26322.86|26291.64|26291.64|0
1647344100000|2022-03-15 11:35:00|26302.24|26302.24|26248.92|26248.92|26316.38|26316.38|26248.92|26248.92|0
1647344400000|2022-03-15 11:40:00|26248.62|26248.62|26197.86|26197.86|26248.62|26248.62|26180.19|26180.19|0
1647344700000|2022-03-15 11:45:00|26197.04|26197.04|26203.73|26203.73|26207.87|26207.87|26177.46|26177.46|0
1647345000000|2022-03-15 11:50:00|26207.27|26207.27|26231.89|26231.89|26249.26|26249.26|26207.27|26207.27|0
1647345300000|2022-03-15 11:55:00|26224.82|26224.82|26246.33|26246.33|26264.31|26264.31|26224.82|26224.82|0
1647345600000|2022-03-15 12:00:00|26246.03|26246.03|26239.85|26239.85|26271.96|26271.96|26232.78|26232.78|0
1647345900000|2022-03-15 12:05:00|26232.78|26232.78|26218.64|26218.64|26232.78|26232.78|26204.5|26204.5|0
1647346200000|2022-03-15 12:10:00|26225.71|26225.71|26236.86|26236.86|26241.59|26241.59|26219.18|26219.18|0
1647346500000|2022-03-15 12:15:00|26238.06|26238.06|26266.87|26266.87|26271.31|26271.31|26238.06|26238.06|0
1647346800000|2022-03-15 12:20:00|26270.4|26270.4|26299.8|26299.8|26300.1|26300.1|26259.8|26259.8|0
1647347100000|2022-03-15 12:25:00|26289.2|26289.2|26305.97|26305.97|26305.97|26305.97|26284.76|26284.76|0
1647347400000|2022-03-15 12:30:00|26306.38|26306.38|26396.2|26396.2|26412.06|26412.06|26306.38|26306.38|0
1647347700000|2022-03-15 12:35:00|26392.66|26392.66|26438.32|26438.32|26453.36|26453.36|26385.59|26385.59|0
1647348000000|2022-03-15 12:40:00|26434.78|26434.78|26411.47|26411.47|26438.32|26438.32|26407.93|26407.93|0
1647348300000|2022-03-15 12:45:00|26400.86|26400.86|26410.98|26410.98|26418.95|26418.95|26375.52|26375.52|0
1647348600000|2022-03-15 12:50:00|26403.91|26403.91|26421.7|26421.7|26432.79|26432.79|26403.91|26403.91|0
1647348900000|2022-03-15 12:55:00|26414.63|26414.63|26432.5|26432.5|26453.7|26453.7|26409.48|26409.48|0
1647349200000|2022-03-15 13:00:00|26443.1|26443.1|26468.5|26468.5|26468.5|26468.5|26439.57|26439.57|0
1647349500000|2022-03-15 13:05:00|26461.43|26461.43|26440.88|26440.88|26479.4|26479.4|26430.63|26430.63|0
1647349800000|2022-03-15 13:10:00|26440.58|26440.58|26498.5|26498.5|26502.04|26502.04|26440.58|26440.58|0
1647350100000|2022-03-15 13:15:00|26509.11|26509.11|26530.8|26530.8|26576.75|26576.75|26504.85|26504.85|0
1647350400000|2022-03-15 13:20:00|26520.19|26520.19|26499.09|26499.09|26520.19|26520.19|26484.05|26484.05|0
1647350700000|2022-03-15 13:25:00|26499.39|26499.39|26553.54|26553.54|26560.61|26560.61|26485.25|26485.25|0
1647351000000|2022-03-15 13:30:00|26557.07|26557.07|26476.85|26476.85|26564.14|26564.14|26470.08|26470.08|0
1647351300000|2022-03-15 13:35:00|26473.31|26473.31|26400.71|26400.71|26492.62|26492.62|26397.17|26397.17|0
1647351600000|2022-03-15 13:40:00|26399.51|26399.51|26355.59|26355.59|26413.65|26413.65|26327.3|26327.3|0
1647351900000|2022-03-15 13:45:00|26354.69|26354.69|26395.85|26395.85|26396.25|26396.25|26349.99|26349.99|0
1647352200000|2022-03-15 13:50:00|26399.38|26399.38|26438.78|26438.78|26442.32|26442.32|26387.87|26387.87|0
1647352500000|2022-03-15 13:55:00|26428.18|26428.18|26454.42|26454.42|26457.66|26457.66|26421.11|26421.11|0
1647352800000|2022-03-15 14:00:00|26457.96|26457.96|26467.77|26467.77|26467.77|26467.77|26416.37|26416.37|0
1647353100000|2022-03-15 14:05:00|26460.7|26460.7|26426.36|26426.36|26478.38|26478.38|26422.83|26422.83|0
1647353400000|2022-03-15 14:10:00|26429.9|26429.9|26421.31|26421.31|26440.5|26440.5|26413.76|26413.76|0
1647353700000|2022-03-15 14:15:00|26424.84|26424.84|26433.93|26433.93|26440.29|26440.29|26411.06|26411.06|0
1647354000000|2022-03-15 14:20:00|26433.33|26433.33|26422.97|26422.97|26433.33|26433.33|26404.8|26404.8|0
1647354300000|2022-03-15 14:25:00|26422.56|26422.56|26436.83|26436.83|26442.51|26442.51|26416.09|26416.09|0
1647354600000|2022-03-15 14:30:00|26440.37|26440.37|26444.8|26444.8|26472.78|26472.78|26440.07|26440.07|0
1647354900000|2022-03-15 14:35:00|26441.27|26441.27|26452.96|26452.96|26459.73|26459.73|26434.98|26434.98|0
1647355200000|2022-03-15 14:40:00|26445.89|26445.89|26402.45|26402.45|26463.48|26463.48|26387.84|26387.84|0
1647355500000|2022-03-15 14:45:00|26402.86|26402.86|26426.76|26426.76|26440.9|26440.9|26396.8|26396.8|0
1647355800000|2022-03-15 14:50:00|26437.37|26437.37|26407.16|26407.16|26446.77|26446.77|26403.63|26403.63|0
1647356100000|2022-03-15 14:55:00|26406.86|26406.86|26416.38|26416.38|26431.91|26431.91|26395.36|26395.36|0
1647356400000|2022-03-15 15:00:00|26416.68|26416.68|26430.87|26430.87|26460.16|26460.16|26409.01|26409.01|0
1647356700000|2022-03-15 15:05:00|26431.17|26431.17|26398.86|26398.86|26445.31|26445.31|26398.86|26398.86|0
1647357000000|2022-03-15 15:10:00|26398.56|26398.56|26386.52|26386.52|26424.68|26424.68|26386.52|26386.52|0
1647357300000|2022-03-15 15:15:00|26390.05|26390.05|26396.74|26396.74|26396.74|26396.74|26361.39|26361.39|0
1647357600000|2022-03-15 15:20:00|26386.13|26386.13|26379.64|26379.64|26396.74|26396.74|26350.16|26350.16|0
1647357900000|2022-03-15 15:25:00|26379.04|26379.04|26395.82|26395.82|26417.93|26417.93|26368.74|26368.74|0
1647358200000|2022-03-15 15:30:00|26399.36|26399.36|26421.3|26421.3|26425.63|26425.63|26393.11|26393.11|0
1647358500000|2022-03-15 15:35:00|26421.6|26421.6|26418.08|26418.08|26440.79|26440.79|26414.55|26414.55|0
1647358800000|2022-03-15 15:40:00|26418.38|26418.38|26391.97|26391.97|26418.38|26418.38|26388.14|26388.14|0
1647359100000|2022-03-15 15:45:00|26395.51|26395.51|26383.33|26383.33|26397.54|26397.54|26375.13|26375.13|0
1647359400000|2022-03-15 15:50:00|26386.87|26386.87|26316.37|26316.37|26394.36|26394.36|26307.73|26307.73|0
1647359700000|2022-03-15 15:55:00|26315.77|26315.77|26245.79|26245.79|26322.24|26322.24|26212.9|26212.9|0
1647360000000|2022-03-15 16:00:00|26246.39|26246.39|26204.05|26204.05|26275.64|26275.64|26204.05|26204.05|0
1647360300000|2022-03-15 16:05:00|26196.98|26196.98|26264.42|26264.42|26273.11|26273.11|26196.98|26196.98|0
1647360600000|2022-03-15 16:10:00|26267.96|26267.96|26309.39|26309.39|26309.39|26309.39|26267.96|26267.96|0
1647360900000|2022-03-15 16:15:00|26308.98|26308.98|26302.16|26302.16|26321.32|26321.32|26298.68|26298.68|0
1647361200000|2022-03-15 16:20:00|26298.51|26298.51|26330.03|26330.03|26332.75|26332.75|26298.1|26298.1|0
1647361500000|2022-03-15 16:25:00|26330.33|26330.33|26348.91|26348.91|26352.38|26352.38|26322.55|26322.55|0
1647418500000|2022-03-16 08:15:00|26812.22|26812.22|27006.57|27006.57|27020.71|27020.71|26812.22|26812.22|0
1647418800000|2022-03-16 08:20:00|27013.64|27013.64|26958.17|26958.17|27038.78|27038.78|26947.57|26947.57|0
1647419100000|2022-03-16 08:25:00|26944.03|26944.03|26979.19|26979.19|27001.96|27001.96|26930.86|26930.86|0
1647419400000|2022-03-16 08:30:00|26979.92|26979.92|27024.77|27024.77|27076.46|27076.46|26976.38|26976.38|0
1647419700000|2022-03-16 08:35:00|27024.17|27024.17|27048.04|27048.04|27072.25|27072.25|27001.94|27001.94|0
1647420000000|2022-03-16 08:40:00|27058.64|27058.64|27037.82|27037.82|27096.41|27096.41|27031.1|27031.1|0
1647420300000|2022-03-16 08:45:00|27036.32|27036.32|27069.65|27069.65|27090.5|27090.5|27028.95|27028.95|0
1647420600000|2022-03-16 08:50:00|27062.58|27062.58|27123.34|27123.34|27128.08|27128.08|27062.58|27062.58|0
1647420900000|2022-03-16 08:55:00|27119.81|27119.81|27072.49|27072.49|27122.08|27122.08|27072.49|27072.49|0
1647421200000|2022-03-16 09:00:00|27073.1|27073.1|27103.05|27103.05|27118.09|27118.09|27068.44|27068.44|0
1647421500000|2022-03-16 09:05:00|27103.66|27103.66|27072.51|27072.51|27112.04|27112.04|27072.26|27072.26|0
1647421800000|2022-03-16 09:10:00|27068.97|27068.97|26985.76|26985.76|27079.58|27079.58|26969.58|26969.58|0
1647422100000|2022-03-16 09:15:00|26982.22|26982.22|26950.06|26950.06|26982.22|26982.22|26930.93|26930.93|0
1647422400000|2022-03-16 09:20:00|26946.53|26946.53|26915.91|26915.91|26957.43|26957.43|26912.38|26912.38|0
1647422700000|2022-03-16 09:25:00|26922.98|26922.98|26878.18|26878.18|26969.35|26969.35|26877.88|26877.88|0
1647423000000|2022-03-16 09:30:00|26871.11|26871.11|26820.04|26820.04|26871.11|26871.11|26820.04|26820.04|0
1647423300000|2022-03-16 09:35:00|26819.74|26819.74|26811.23|26811.23|26830.47|26830.47|26807.4|26807.4|0
1647423600000|2022-03-16 09:40:00|26807.7|26807.7|26848.39|26848.39|26883.13|26883.13|26804.16|26804.16|0
1647423900000|2022-03-16 09:45:00|26841.32|26841.32|26849.49|26849.49|26849.49|26849.49|26813.73|26813.73|0
1647424200000|2022-03-16 09:50:00|26856.56|26856.56|26794.96|26794.96|26881.6|26881.6|26794.96|26794.96|0
1647424500000|2022-03-16 09:55:00|26793.16|26793.16|26874.05|26874.05|26874.35|26874.35|26783.16|26783.16|0
1647424800000|2022-03-16 10:00:00|26859.91|26859.91|26889.75|26889.75|26896.46|26896.46|26859.91|26859.91|0
1647425100000|2022-03-16 10:05:00|26908.03|26908.03|26901.97|26901.97|26929.24|26929.24|26892.68|26892.68|0
1647425400000|2022-03-16 10:10:00|26912.57|26912.57|26962.91|26962.91|26976.75|26976.75|26912.57|26912.57|0
1647425700000|2022-03-16 10:15:00|26969.98|26969.98|26915.83|26915.83|26978.85|26978.85|26912.3|26912.3|0
1647426000000|2022-03-16 10:20:00|26916.13|26916.13|26968.79|26968.79|26968.79|26968.79|26906.77|26906.77|0
1647426300000|2022-03-16 10:25:00|26975.86|26975.86|26962.37|26962.37|26983.83|26983.83|26946.86|26946.86|0
1647426600000|2022-03-16 10:30:00|26962.67|26962.67|26960.09|26960.09|26988.32|26988.32|26960.09|26960.09|0
1647426900000|2022-03-16 10:35:00|26963.63|26963.63|26865.19|26865.19|26971.11|26971.11|26865.19|26865.19|0
1647427200000|2022-03-16 10:40:00|26865.6|26865.6|26983.44|26983.44|26990.51|26990.51|26865.6|26865.6|0
1647427500000|2022-03-16 10:45:00|26986.97|26986.97|26986.48|26986.48|26986.97|26986.97|26949.6|26949.6|0
1647427800000|2022-03-16 10:50:00|26990.02|26990.02|27031.84|27031.84|27049.22|27049.22|26990.02|26990.02|0
1647428100000|2022-03-16 10:55:00|27031.43|27031.43|27054.91|27054.91|27063.48|27063.48|27021.06|27021.06|0
1647428400000|2022-03-16 11:00:00|27061.98|27061.98|27057.73|27057.73|27080.45|27080.45|27047.43|27047.43|0
1647428700000|2022-03-16 11:05:00|27064.8|27064.8|27067.74|27067.74|27086.54|27086.54|27064.8|27064.8|0
1647429000000|2022-03-16 11:10:00|27068.34|27068.34|27091.94|27091.94|27101.64|27101.64|27066.84|27066.84|0
1647429300000|2022-03-16 11:15:00|27091.04|27091.04|27088.51|27088.51|27105.78|27105.78|27076.6|27076.6|0
1647429600000|2022-03-16 11:20:00|27084.98|27084.98|27062.64|27062.64|27100.09|27100.09|27062.64|27062.64|0
1647429900000|2022-03-16 11:25:00|27069.71|27069.71|27121.76|27121.76|27121.76|27121.76|27069.71|27069.71|0
1647430200000|2022-03-16 11:30:00|27132.36|27132.36|27124.79|27124.79|27133.18|27133.18|27090.76|27090.76|0
1647430500000|2022-03-16 11:35:00|27128.32|27128.32|27095.19|27095.19|27128.32|27128.32|27094.53|27094.53|0
1647430800000|2022-03-16 11:40:00|27091.65|27091.65|27074.98|27074.98|27093.34|27093.34|27061.15|27061.15|0
1647431100000|2022-03-16 11:45:00|27075.39|27075.39|27044.67|27044.67|27083.58|27083.58|27044.67|27044.67|0
1647431400000|2022-03-16 11:50:00|27043.44|27043.44|27073.06|27073.06|27080.13|27080.13|27043.04|27043.04|0
1647431700000|2022-03-16 11:55:00|27074.26|27074.26|27086.13|27086.13|27086.13|27086.13|27063.48|27063.48|0
1647432000000|2022-03-16 12:00:00|27089.67|27089.67|27117.7|27117.7|27152.73|27152.73|27088.85|27088.85|0
1647432300000|2022-03-16 12:05:00|27118.18|27118.18|27122.72|27122.72|27137.47|27137.47|27104.69|27104.69|0
1647432600000|2022-03-16 12:10:00|27107.68|27107.68|27113.61|27113.61|27127.75|27127.75|27107.68|27107.68|0
1647432900000|2022-03-16 12:15:00|27110.08|27110.08|27100.53|27100.53|27116.54|27116.54|27093.4|27093.4|0
1647433200000|2022-03-16 12:20:00|27100.94|27100.94|27129.92|27129.92|27129.92|27129.92|27093.87|27093.87|0
1647433500000|2022-03-16 12:25:00|27133.46|27133.46|27095.41|27095.41|27133.46|27133.46|27089.84|27089.84|0
1647433800000|2022-03-16 12:30:00|27091.87|27091.87|27079.76|27079.76|27111.58|27111.58|27079.76|27079.76|0
1647434100000|2022-03-16 12:35:00|27072.69|27072.69|27068.02|27068.02|27083|27083|27065.21|27065.21|0
1647434400000|2022-03-16 12:40:00|27057.42|27057.42|27094.55|27094.55|27104.49|27104.49|27057.42|27057.42|0
1647434700000|2022-03-16 12:45:00|27095.37|27095.37|27082.06|27082.06|27109.43|27109.43|27082.06|27082.06|0
1647435000000|2022-03-16 12:50:00|27078.53|27078.53|27034.27|27034.27|27081.04|27081.04|27034.27|27034.27|0
1647435300000|2022-03-16 12:55:00|27030.73|27030.73|27004.09|27004.09|27038.1|27038.1|27004.09|27004.09|0
1647435600000|2022-03-16 13:00:00|27004.33|27004.33|27032.55|27032.55|27032.55|27032.55|26970.6|26970.6|0
1647435900000|2022-03-16 13:05:00|27025.48|27025.48|27032.84|27032.84|27036.27|27036.27|27017.4|27017.4|0
1647436200000|2022-03-16 13:10:00|27032.59|27032.59|27032.61|27032.61|27045.33|27045.33|27026.65|27026.65|0
1647436500000|2022-03-16 13:15:00|27036.15|27036.15|27082.86|27082.86|27082.86|27082.86|27036.15|27036.15|0
1647436800000|2022-03-16 13:20:00|27083.1|27083.1|27092.31|27092.31|27094.53|27094.53|27070.49|27070.49|0
1647437100000|2022-03-16 13:25:00|27092.79|27092.79|27066.67|27066.67|27103.45|27103.45|27066.67|27066.67|0
1647437400000|2022-03-16 13:30:00|27070.2|27070.2|27014.83|27014.83|27070.2|27070.2|27014.61|27014.61|0
1647437700000|2022-03-16 13:35:00|27014.53|27014.53|27049.94|27049.94|27049.94|27049.94|26975.41|26975.41|0
1647438000000|2022-03-16 13:40:00|27049.64|27049.64|27096.61|27096.61|27108.32|27108.32|27023.51|27023.51|0
1647438300000|2022-03-16 13:45:00|27096.91|27096.91|27102.25|27102.25|27123.46|27123.46|27072.95|27072.95|0
1647438600000|2022-03-16 13:50:00|27105.79|27105.79|27105.08|27105.08|27138.66|27138.66|27083.2|27083.2|0
1647438900000|2022-03-16 13:55:00|27102.38|27102.38|27071.23|27071.23|27103.28|27103.28|27057.09|27057.09|0
1647439200000|2022-03-16 14:00:00|27074.77|27074.77|27055.18|27055.18|27103.24|27103.24|27055.18|27055.18|0
1647439500000|2022-03-16 14:05:00|27054.58|27054.58|27076.68|27076.68|27084.78|27084.78|27054.1|27054.1|0
1647439800000|2022-03-16 14:10:00|27073.15|27073.15|27235.28|27235.28|27245.59|27245.59|27065.77|27065.77|0
1647440100000|2022-03-16 14:15:00|27238.82|27238.82|27385.73|27385.73|27425.29|27425.29|27238.82|27238.82|0
1647440400000|2022-03-16 14:20:00|27385.13|27385.13|27356.3|27356.3|27406.8|27406.8|27348.33|27348.33|0
1647440700000|2022-03-16 14:25:00|27356.71|27356.71|27315.31|27315.31|27371.07|27371.07|27315.31|27315.31|0
1647441000000|2022-03-16 14:30:00|27314.9|27314.9|27399.46|27399.46|27399.46|27399.46|27309.26|27309.26|0
1647441300000|2022-03-16 14:35:00|27402.99|27402.99|27473.44|27473.44|27473.44|27473.44|27385.85|27385.85|0
1647441600000|2022-03-16 14:40:00|27480.51|27480.51|27332.28|27332.28|27492.31|27492.31|27248.84|27248.84|0
1647441900000|2022-03-16 14:45:00|27332.58|27332.58|27330.89|27330.89|27358.77|27358.77|27298.01|27298.01|0
1647442200000|2022-03-16 14:50:00|27327.35|27327.35|27363.72|27363.72|27363.72|27363.72|27310.32|27310.32|0
1647442500000|2022-03-16 14:55:00|27364.32|27364.32|27397.39|27397.39|27413.38|27413.38|27339.35|27339.35|0
1647442800000|2022-03-16 15:00:00|27404.46|27404.46|27463.51|27463.51|27470.58|27470.58|27392.18|27392.18|0
1647443100000|2022-03-16 15:05:00|27456.44|27456.44|27444.46|27444.46|27463.51|27463.51|27430.69|27430.69|0
1647443400000|2022-03-16 15:10:00|27444.16|27444.16|27445.84|27445.84|27476.52|27476.52|27435.23|27435.23|0
1647443700000|2022-03-16 15:15:00|27452.91|27452.91|27406.75|27406.75|27463.62|27463.62|27390.09|27390.09|0
1647444000000|2022-03-16 15:20:00|27420.89|27420.89|27396.61|27396.61|27430.69|27430.69|27378.94|27378.94|0
1647444300000|2022-03-16 15:25:00|27400.15|27400.15|27398.94|27398.94|27420.65|27420.65|27385.71|27385.71|0
1647444600000|2022-03-16 15:30:00|27395.4|27395.4|27403.92|27403.92|27427.82|27427.82|27381.68|27381.68|0
1647444900000|2022-03-16 15:35:00|27410.99|27410.99|27300.64|27300.64|27410.99|27410.99|27288.53|27288.53|0
1647445200000|2022-03-16 15:40:00|27300.94|27300.94|27344.29|27344.29|27344.29|27344.29|27290.28|27290.28|0
1647445500000|2022-03-16 15:45:00|27343.8|27343.8|27326.35|27326.35|27353.97|27353.97|27309.27|27309.27|0
1647445800000|2022-03-16 15:50:00|27325.94|27325.94|27338.92|27338.92|27353.14|27353.14|27325.94|27325.94|0
1647446100000|2022-03-16 15:55:00|27342.45|27342.45|27354.81|27354.81|27357.92|27357.92|27340.67|27340.67|0
1647446400000|2022-03-16 16:00:00|27355.41|27355.41|27362.17|27362.17|27385.79|27385.79|27331.09|27331.09|0
1647446700000|2022-03-16 16:05:00|27358.64|27358.64|27334.19|27334.19|27369.24|27369.24|27330.66|27330.66|0
1647447000000|2022-03-16 16:10:00|27327.12|27327.12|27326.4|27326.4|27341.38|27341.38|27324.42|27324.42|0
1647447300000|2022-03-16 16:15:00|27326.1|27326.1|27334.64|27334.64|27355.71|27355.71|27319.03|27319.03|0
1647447600000|2022-03-16 16:20:00|27333.82|27333.82|27334.52|27334.52|27346.43|27346.43|27326.75|27326.75|0
1647447900000|2022-03-16 16:25:00|27330.98|27330.98|27352.08|27352.08|27374.49|27374.49|27323.81|27323.81|0
1647504900000|2022-03-17 08:15:00|27909.83|27909.83|27870.86|27870.86|27913.36|27913.36|27836.95|27836.95|0
1647505200000|2022-03-17 08:20:00|27874.39|27874.39|27889.36|27889.36|27940.08|27940.08|27830.37|27830.37|0
1647505500000|2022-03-17 08:25:00|27892.9|27892.9|27883.91|27883.91|27939.33|27939.33|27880.37|27880.37|0
1647505800000|2022-03-17 08:30:00|27883.09|27883.09|27790.94|27790.94|27897.23|27897.23|27783.87|27783.87|0
1647506100000|2022-03-17 08:35:00|27788.31|27788.31|27748.97|27748.97|27806.58|27806.58|27732.24|27732.24|0
1647506400000|2022-03-17 08:40:00|27748.56|27748.56|27761.86|27761.86|27777.25|27777.25|27741.49|27741.49|0
1647506700000|2022-03-17 08:45:00|27754.8|27754.8|27809.08|27809.08|27822.02|27822.02|27742.53|27742.53|0
1647507000000|2022-03-17 08:50:00|27809.49|27809.49|27772.8|27772.8|27854.86|27854.86|27770.69|27770.69|0
1647507300000|2022-03-17 08:55:00|27779.87|27779.87|27859.07|27859.07|27884.42|27884.42|27776.34|27776.34|0
1647507600000|2022-03-17 09:00:00|27869.68|27869.68|27835.22|27835.22|27876.75|27876.75|27835.22|27835.22|0
1647507900000|2022-03-17 09:05:00|27831.68|27831.68|27830.48|27830.48|27841.08|27841.08|27806.63|27806.63|0
1647508200000|2022-03-17 09:10:00|27834.01|27834.01|27805.18|27805.18|27862.29|27862.29|27801.53|27801.53|0
1647508500000|2022-03-17 09:15:00|27808.71|27808.71|27889.54|27889.54|27896.61|27896.61|27769.01|27769.01|0
1647508800000|2022-03-17 09:20:00|27893.08|27893.08|27907.28|27907.28|27921.36|27921.36|27865.1|27865.1|0
1647509100000|2022-03-17 09:25:00|27903.74|27903.74|27903.59|27903.59|27932.42|27932.42|27885.77|27885.77|0
1647509400000|2022-03-17 09:30:00|27896.52|27896.52|27856.2|27856.2|27896.52|27896.52|27831.75|27831.75|0
1647509700000|2022-03-17 09:35:00|27847.92|27847.92|27826.43|27826.43|27849.66|27849.66|27823.19|27823.19|0
1647510000000|2022-03-17 09:40:00|27833.5|27833.5|27846.19|27846.19|27846.19|27846.19|27798.16|27798.16|0
1647510300000|2022-03-17 09:45:00|27860.33|27860.33|27863.61|27863.61|27874.52|27874.52|27856.84|27856.84|0
1647510600000|2022-03-17 09:50:00|27881.29|27881.29|27864.13|27864.13|27884.82|27884.82|27845.94|27845.94|0
1647510900000|2022-03-17 09:55:00|27862.93|27862.93|27857.05|27857.05|27884.14|27884.14|27846.44|27846.44|0
1647511200000|2022-03-17 10:00:00|27860.58|27860.58|27730.26|27730.26|27860.58|27860.58|27637.84|27637.84|0
1647511500000|2022-03-17 10:05:00|27737.33|27737.33|27701.67|27701.67|27744.4|27744.4|27646.14|27646.14|0
1647511800000|2022-03-17 10:10:00|27698.14|27698.14|27735.95|27735.95|27750.09|27750.09|27687.53|27687.53|0
1647512100000|2022-03-17 10:15:00|27743.02|27743.02|27770.21|27770.21|27770.27|27770.27|27729.37|27729.37|0
1647512400000|2022-03-17 10:20:00|27777.28|27777.28|27782.96|27782.96|27789.43|27789.43|27763.14|27763.14|0
1647512700000|2022-03-17 10:25:00|27786.49|27786.49|27821.67|27821.67|27821.67|27821.67|27775.34|27775.34|0
1647513000000|2022-03-17 10:30:00|27825.2|27825.2|27862.71|27862.71|27872.11|27872.11|27797.36|27797.36|0
1647513300000|2022-03-17 10:35:00|27861.51|27861.51|27855.63|27855.63|27867.45|27867.45|27822.92|27822.92|0
1647513600000|2022-03-17 10:40:00|27854.81|27854.81|27857.96|27857.96|27872.48|27872.48|27844.12|27844.12|0
1647513900000|2022-03-17 10:45:00|27861.5|27861.5|27888.19|27888.19|27891.73|27891.73|27846.76|27846.76|0
1647514200000|2022-03-17 10:50:00|27898.8|27898.8|27934.55|27934.55|27934.96|27934.96|27886.28|27886.28|0
1647514500000|2022-03-17 10:55:00|27938.09|27938.09|27937.83|27937.83|27973.38|27973.38|27934.3|27934.3|0
1647514800000|2022-03-17 11:00:00|27941.37|27941.37|27911.79|27911.79|27944.3|27944.3|27911.79|27911.79|0
1647515100000|2022-03-17 11:05:00|27894.11|27894.11|27895.63|27895.63|27897.65|27897.65|27873.52|27873.52|0
1647515400000|2022-03-17 11:10:00|27888.56|27888.56|27902.29|27902.29|27934.1|27934.1|27877.95|27877.95|0
1647515700000|2022-03-17 11:15:00|27898.75|27898.75|27915.34|27915.34|27930.08|27930.08|27877.06|27877.06|0
1647516000000|2022-03-17 11:20:00|27922.41|27922.41|27947.49|27947.49|27947.49|27947.49|27882.63|27882.63|0
1647516300000|2022-03-17 11:25:00|27943.96|27943.96|27898.6|27898.6|27943.96|27943.96|27898.6|27898.6|0
1647516600000|2022-03-17 11:30:00|27891.53|27891.53|27851.64|27851.64|27897.7|27897.7|27851.34|27851.34|0
1647516900000|2022-03-17 11:35:00|27855.18|27855.18|27857.08|27857.08|27859.31|27859.31|27842.94|27842.94|0
1647517200000|2022-03-17 11:40:00|27853.55|27853.55|27833.06|27833.06|27872.54|27872.54|27833.06|27833.06|0
1647517500000|2022-03-17 11:45:00|27829.52|27829.52|27829.04|27829.04|27836.59|27836.59|27790.34|27790.34|0
1647517800000|2022-03-17 11:50:00|27821.97|27821.97|27857.09|27857.09|27867.39|27867.39|27821.97|27821.97|0
1647518100000|2022-03-17 11:55:00|27853.56|27853.56|27797.88|27797.88|27873.02|27873.02|27787.28|27787.28|0
1647518400000|2022-03-17 12:00:00|27801.42|27801.42|27911.86|27911.86|27920.05|27920.05|27787.88|27787.88|0
1647518700000|2022-03-17 12:05:00|27901.26|27901.26|27926.95|27926.95|27968.4|27968.4|27896.41|27896.41|0
1647519000000|2022-03-17 12:10:00|27923.42|27923.42|27926.71|27926.71|27954.69|27954.69|27904.9|27904.9|0
1647519300000|2022-03-17 12:15:00|27923.18|27923.18|27892.81|27892.81|27942.6|27942.6|27892.4|27892.4|0
1647519600000|2022-03-17 12:20:00|27889.27|27889.27|27946.24|27946.24|27946.24|27946.24|27883.72|27883.72|0
1647519900000|2022-03-17 12:25:00|27953.31|27953.31|27946.43|27946.43|27981.85|27981.85|27925.22|27925.22|0
1647520200000|2022-03-17 12:30:00|27953.5|27953.5|27972.33|27972.33|27976.16|27976.16|27932.84|27932.84|0
1647520500000|2022-03-17 12:35:00|27975.86|27975.86|27977.96|27977.96|28002.71|28002.71|27974.13|27974.13|0
1647520800000|2022-03-17 12:40:00|27970.89|27970.89|28014.4|28014.4|28030.69|28030.69|27963.11|27963.11|0
1647521100000|2022-03-17 12:45:00|28007.33|28007.33|28058.62|28058.62|28058.62|28058.62|27996.73|27996.73|0
1647521400000|2022-03-17 12:50:00|28055.08|28055.08|28063.64|28063.64|28089.52|28089.52|28048.01|28048.01|0
1647521700000|2022-03-17 12:55:00|28067.18|28067.18|28067.77|28067.77|28071.62|28071.62|28045.37|28045.37|0
1647522000000|2022-03-17 13:00:00|28060.7|28060.7|28022.65|28022.65|28071.61|28071.61|28008.1|28008.1|0
1647522300000|2022-03-17 13:05:00|28022.24|28022.24|27995.47|27995.47|28029.72|28029.72|27993.17|27993.17|0
1647522600000|2022-03-17 13:10:00|27991.94|27991.94|27977.64|27977.64|27991.94|27991.94|27970.98|27970.98|0
1647522900000|2022-03-17 13:15:00|27978.45|27978.45|27908.97|27908.97|27995.91|27995.91|27908.97|27908.97|0
1647523200000|2022-03-17 13:20:00|27916.04|27916.04|27908.89|27908.89|27952.32|27952.32|27894.42|27894.42|0
1647523500000|2022-03-17 13:25:00|27905.35|27905.35|27827.56|27827.56|27910.09|27910.09|27827.56|27827.56|0
1647523800000|2022-03-17 13:30:00|27824.02|27824.02|27841.95|27841.95|27869.05|27869.05|27807.06|27807.06|0
1647524100000|2022-03-17 13:35:00|27834.88|27834.88|27832.68|27832.68|27863.16|27863.16|27780.35|27780.35|0
1647524400000|2022-03-17 13:40:00|27839.75|27839.75|27855.9|27855.9|27887.3|27887.3|27839.75|27839.75|0
1647524700000|2022-03-17 13:45:00|27859.43|27859.43|27829.22|27829.22|27904.5|27904.5|27811.55|27811.55|0
1647525000000|2022-03-17 13:50:00|27822.15|27822.15|27775|27775|27834.75|27834.75|27743.18|27743.18|0
1647525300000|2022-03-17 13:55:00|27774.7|27774.7|27882.47|27882.47|27903.68|27903.68|27774.7|27774.7|0
1647525600000|2022-03-17 14:00:00|27875.4|27875.4|27907.73|27907.73|27947.01|27947.01|27875.4|27875.4|0
1647525900000|2022-03-17 14:05:00|27911.27|27911.27|27948.91|27948.91|27952.47|27952.47|27899.75|27899.75|0
1647526200000|2022-03-17 14:10:00|27941.84|27941.84|27917.08|27917.08|27947.48|27947.48|27882.77|27882.77|0
1647526500000|2022-03-17 14:15:00|27924.15|27924.15|27907.32|27907.32|27932.24|27932.24|27882.76|27882.76|0
1647526800000|2022-03-17 14:20:00|27903.79|27903.79|27889.53|27889.53|27933.19|27933.19|27889.53|27889.53|0
1647527100000|2022-03-17 14:25:00|27886|27886|27896.26|27896.26|27908.08|27908.08|27876.86|27876.86|0
1647527400000|2022-03-17 14:30:00|27896.67|27896.67|27871.29|27871.29|27896.67|27896.67|27850.08|27850.08|0
1647527700000|2022-03-17 14:35:00|27867.68|27867.68|27858.39|27858.39|27867.68|27867.68|27819.01|27819.01|0
1647528000000|2022-03-17 14:40:00|27858.69|27858.69|27813.02|27813.02|27858.69|27858.69|27813.02|27813.02|0
1647528300000|2022-03-17 14:45:00|27816.55|27816.55|27806.9|27806.9|27844.89|27844.89|27795.09|27795.09|0
1647528600000|2022-03-17 14:50:00|27803.36|27803.36|27796.78|27796.78|27830.51|27830.51|27795.35|27795.35|0
1647528900000|2022-03-17 14:55:00|27800.32|27800.32|27810.98|27810.98|27829.48|27829.48|27790.2|27790.2|0
1647529200000|2022-03-17 15:00:00|27807.45|27807.45|27829.15|27829.15|27864.22|27864.22|27803.5|27803.5|0
1647529500000|2022-03-17 15:05:00|27825.32|27825.32|27867.47|27867.47|27901.09|27901.09|27818.25|27818.25|0
1647529800000|2022-03-17 15:10:00|27871.01|27871.01|27818.71|27818.71|27875.14|27875.14|27818.71|27818.71|0
1647530100000|2022-03-17 15:15:00|27822.25|27822.25|27843.95|27843.95|27861.73|27861.73|27815.18|27815.18|0
1647530400000|2022-03-17 15:20:00|27840.41|27840.41|27872.74|27872.74|27875.98|27875.98|27820.93|27820.93|0
1647530700000|2022-03-17 15:25:00|27871.93|27871.93|27860.29|27860.29|27883.76|27883.76|27846.5|27846.5|0
1647531000000|2022-03-17 15:30:00|27859.88|27859.88|27887.24|27887.24|27888.87|27888.87|27846.15|27846.15|0
1647531300000|2022-03-17 15:35:00|27894.31|27894.31|27917.75|27917.75|27917.75|27917.75|27855.43|27855.43|0
1647531600000|2022-03-17 15:40:00|27921.29|27921.29|27900.51|27900.51|27921.29|27921.29|27896.54|27896.54|0
1647531900000|2022-03-17 15:45:00|27900.92|27900.92|27854.25|27854.25|27904.45|27904.45|27853.95|27853.95|0
1647532200000|2022-03-17 15:50:00|27857.78|27857.78|27850.59|27850.59|27869.62|27869.62|27837.28|27837.28|0
1647532500000|2022-03-17 15:55:00|27851.2|27851.2|27859.55|27859.55|27863.09|27863.09|27830.19|27830.19|0
1647532800000|2022-03-17 16:00:00|27863.09|27863.09|27908.03|27908.03|27911.56|27911.56|27863.09|27863.09|0
1647533100000|2022-03-17 16:05:00|27908.33|27908.33|27920.97|27920.97|27929.95|27929.95|27905.39|27905.39|0
1647533400000|2022-03-17 16:10:00|27917.44|27917.44|27901.43|27901.43|27933.3|27933.3|27896.23|27896.23|0
1647533700000|2022-03-17 16:15:00|27904.97|27904.97|27950.96|27950.96|27950.96|27950.96|27880.08|27880.08|0
1647534000000|2022-03-17 16:20:00|27947.43|27947.43|27951.97|27951.97|27970.19|27970.19|27931.06|27931.06|0
1647534300000|2022-03-17 16:25:00|27951.36|27951.36|28010.65|28010.65|28010.65|28010.65|27929.94|27929.94|0
1647591300000|2022-03-18 08:15:00|28020.66|28020.66|27928.95|27928.95|28020.66|28020.66|27928.46|27928.46|0
1647591600000|2022-03-18 08:20:00|27921.88|27921.88|27910.68|27910.68|27969.15|27969.15|27910.68|27910.68|0
1647591900000|2022-03-18 08:25:00|27903.61|27903.61|27964.71|27964.71|27975.86|27975.86|27863.12|27863.12|0
1647592200000|2022-03-18 08:30:00|27957.64|27957.64|27957.61|27957.61|27964.38|27964.38|27900.51|27900.51|0
1647592500000|2022-03-18 08:35:00|27964.68|27964.68|27988.3|27988.3|28001.42|28001.42|27951.04|27951.04|0
1647592800000|2022-03-18 08:40:00|27988.6|27988.6|27942.49|27942.49|27995.67|27995.67|27942.49|27942.49|0
1647593100000|2022-03-18 08:45:00|27941.89|27941.89|27897.6|27897.6|27953.63|27953.63|27879.92|27879.92|0
1647593400000|2022-03-18 08:50:00|27908.2|27908.2|27895.1|27895.1|27937.26|27937.26|27870.26|27870.26|0
1647593700000|2022-03-18 08:55:00|27888.03|27888.03|27899.46|27899.46|27909.55|27909.55|27873.29|27873.29|0
1647594000000|2022-03-18 09:00:00|27903|27903|27927.89|27927.89|27942.63|27942.63|27897.61|27897.61|0
1647594300000|2022-03-18 09:05:00|27925.79|27925.79|27949.03|27949.03|27949.33|27949.33|27921.96|27921.96|0
1647594600000|2022-03-18 09:10:00|27948.13|27948.13|27946.29|27946.29|27957.8|27957.8|27919.74|27919.74|0
1647594900000|2022-03-18 09:15:00|27946.77|27946.77|27956.24|27956.24|27959.77|27959.77|27924.72|27924.72|0
1647595200000|2022-03-18 09:20:00|27952.7|27952.7|27951.09|27951.09|27964.21|27964.21|27941.92|27941.92|0
1647595500000|2022-03-18 09:25:00|27944.02|27944.02|27968.48|27968.48|27993.63|27993.63|27944.02|27944.02|0
1647595800000|2022-03-18 09:30:00|27967.87|27967.87|27958.84|27958.84|27999.97|27999.97|27931.76|27931.76|0
1647596100000|2022-03-18 09:35:00|27955.31|27955.31|27972.28|27972.28|27982.15|27982.15|27955.01|27955.01|0
1647596400000|2022-03-18 09:40:00|27968.74|27968.74|28039|28039|28039|28039|27968.44|27968.44|0
1647596700000|2022-03-18 09:45:00|28031.93|28031.93|27983.7|27983.7|28049.61|28049.61|27961.58|27961.58|0
1647597000000|2022-03-18 09:50:00|27980.16|27980.16|27984.1|27984.1|27997.84|27997.84|27978.78|27978.78|0
1647597300000|2022-03-18 09:55:00|27994.7|27994.7|28029.94|28029.94|28029.94|28029.94|27987.63|27987.63|0
1647597600000|2022-03-18 10:00:00|28047.62|28047.62|28044|28044|28062.36|28062.36|28031.17|28031.17|0
1647597900000|2022-03-18 10:05:00|28044.9|28044.9|28075.22|28075.22|28078.16|28078.16|28034.59|28034.59|0
1647598500000|2022-03-18 10:15:00|28018.66|28018.66|27972.54|27972.54|28018.66|28018.66|27955.88|27955.88|0
1647598800000|2022-03-18 10:20:00|27958.4|27958.4|27986.43|27986.43|27997.34|27997.34|27945.45|27945.45|0
1647599100000|2022-03-18 10:25:00|27989.97|27989.97|28030.89|28030.89|28058.52|28058.52|27989.97|27989.97|0
1647599400000|2022-03-18 10:30:00|28031.49|28031.49|28036.23|28036.23|28044.62|28044.62|28020.29|28020.29|0
1647599700000|2022-03-18 10:35:00|28035.63|28035.63|28027.28|28027.28|28039.17|28039.17|28019.09|28019.09|0
1647600000000|2022-03-18 10:40:00|28034.35|28034.35|28018.54|28018.54|28041.66|28041.66|28016.08|28016.08|0
1647600300000|2022-03-18 10:45:00|28011.47|28011.47|28019.88|28019.88|28027.87|28027.87|27999.18|27999.18|0
1647600600000|2022-03-18 10:50:00|28020.79|28020.79|28033.82|28033.82|28053.93|28053.93|28001.8|28001.8|0
1647600900000|2022-03-18 10:55:00|28020.28|28020.28|28014.32|28014.32|28051.19|28051.19|28009.08|28009.08|0
1647601200000|2022-03-18 11:00:00|28031.99|28031.99|28058.01|28058.01|28060.45|28060.45|27987.63|27987.63|0
1647601500000|2022-03-18 11:05:00|28058.73|28058.73|27995.18|27995.18|28059.52|28059.52|27987.92|27987.92|0
1647601800000|2022-03-18 11:10:00|27998.72|27998.72|28011.67|28011.67|28017.24|28017.24|27976.33|27976.33|0
1647602100000|2022-03-18 11:15:00|28018.74|28018.74|28035.42|28035.42|28052.8|28052.8|28018.74|28018.74|0
1647602400000|2022-03-18 11:20:00|28042.49|28042.49|28035.5|28035.5|28064.61|28064.61|28031.36|28031.36|0
1647602700000|2022-03-18 11:25:00|28035.74|28035.74|28045.05|28045.05|28048.99|28048.99|27994.47|27994.47|0
1647603000000|2022-03-18 11:30:00|28045.87|28045.87|28079.65|28079.65|28080.85|28080.85|28045.87|28045.87|0
1647603300000|2022-03-18 11:35:00|28076.11|28076.11|28082.88|28082.88|28100.32|28100.32|28075.28|28075.28|0
1647603600000|2022-03-18 11:40:00|28084.08|28084.08|28096.53|28096.53|28096.83|28096.83|28072.81|28072.81|0
1647603900000|2022-03-18 11:45:00|28097.01|28097.01|28030.87|28030.87|28097.01|28097.01|28030.63|28030.63|0
1647604200000|2022-03-18 11:50:00|28027.34|28027.34|28011.48|28011.48|28027.34|28027.34|28010.88|28010.88|0
1647604500000|2022-03-18 11:55:00|27981.7|27981.7|27911.87|27911.87|27982.9|27982.9|27911.87|27911.87|0
1647604800000|2022-03-18 12:00:00|27908.33|27908.33|27957.46|27957.46|27957.94|27957.94|27905.29|27905.29|0
1647605100000|2022-03-18 12:05:00|27992.81|27992.81|27959.57|27959.57|27993.11|27993.11|27948.56|27948.56|0
1647605400000|2022-03-18 12:10:00|27956.04|27956.04|27956.73|27956.73|27966.7|27966.7|27953.7|27953.7|0
1647605700000|2022-03-18 12:15:00|27957.14|27957.14|27962.6|27962.6|27963.44|27963.44|27941.1|27941.1|0
1647606000000|2022-03-18 12:20:00|27959.07|27959.07|27973.67|27973.67|28000.79|28000.79|27959.07|27959.07|0
1647606300000|2022-03-18 12:25:00|27974.49|27974.49|27964.56|27964.56|27975.31|27975.31|27948.92|27948.92|0
1647606600000|2022-03-18 12:30:00|27961.03|27961.03|27963.66|27963.66|27964.56|27964.56|27961.03|27961.03|0
1647606900000|2022-03-18 12:35:00|27964.87|27964.87|27933.95|27933.95|27964.87|27964.87|27929.22|27929.22|0
1647607200000|2022-03-18 12:40:00|27937.49|27937.49|27937.54|27937.54|27937.54|27937.54|27926.21|27926.21|0
1647607500000|2022-03-18 12:45:00|27944.61|27944.61|27927.13|27927.13|27948.15|27948.15|27926.23|27926.23|0
1647607800000|2022-03-18 12:50:00|27905.92|27905.92|27888.18|27888.18|27905.92|27905.92|27875.24|27875.24|0
1647608100000|2022-03-18 12:55:00|27884.65|27884.65|27853.84|27853.84|27884.65|27884.65|27853.84|27853.84|0
1647608400000|2022-03-18 13:00:00|27846.77|27846.77|27862.92|27862.92|27863.82|27863.82|27843.23|27843.23|0
1647608700000|2022-03-18 13:05:00|27855.85|27855.85|27851.11|27851.11|27855.85|27855.85|27837.57|27837.57|0
1647609000000|2022-03-18 13:10:00|27850.63|27850.63|27836.61|27836.61|27850.63|27850.63|27836.61|27836.61|0
1647609300000|2022-03-18 13:15:00|27843.67|27843.67|27860.84|27860.84|27869.11|27869.11|27843.67|27843.67|0
1647609600000|2022-03-18 13:20:00|27857.31|27857.31|27865.89|27865.89|27867.91|27867.91|27857.31|27857.31|0
1647609900000|2022-03-18 13:25:00|27866.19|27866.19|27860.13|27860.13|27878.22|27878.22|27831.25|27831.25|0
1647610200000|2022-03-18 13:30:00|27856.6|27856.6|27854.29|27854.29|27914.36|27914.36|27854.29|27854.29|0
1647610500000|2022-03-18 13:35:00|27843.69|27843.69|27931.66|27931.66|27931.66|27931.66|27843.39|27843.39|0
1647610800000|2022-03-18 13:40:00|27932.26|27932.26|27952.56|27952.56|27963.17|27963.17|27914.69|27914.69|0
1647611100000|2022-03-18 13:45:00|27956.1|27956.1|27973.47|27973.47|27984.08|27984.08|27941.06|27941.06|0
1647611400000|2022-03-18 13:50:00|27969.34|27969.34|27986.6|27986.6|28017.51|28017.51|27969.34|27969.34|0
1647611700000|2022-03-18 13:55:00|27987.5|27987.5|28053.43|28053.43|28053.43|28053.43|27987.5|27987.5|0
1647612000000|2022-03-18 14:00:00|28053.84|28053.84|28112.72|28112.72|28113.02|28113.02|28042.12|28042.12|0
1647612300000|2022-03-18 14:05:00|28109.19|28109.19|28116.64|28116.64|28116.74|28116.74|28090.4|28090.4|0
1647612600000|2022-03-18 14:10:00|28113.11|28113.11|28097.47|28097.47|28131.14|28131.14|28097.47|28097.47|0
1647612900000|2022-03-18 14:15:00|28097.06|28097.06|28075.96|28075.96|28107.66|28107.66|28075.96|28075.96|0
1647613200000|2022-03-18 14:20:00|28077.16|28077.16|28047.98|28047.98|28094.04|28094.04|28044.44|28044.44|0
1647613500000|2022-03-18 14:25:00|28044.44|28044.44|28010.96|28010.96|28047.98|28047.98|27989.5|27989.5|0
1647613800000|2022-03-18 14:30:00|28010.06|28010.06|28059.37|28059.37|28063.91|28063.91|28003.89|28003.89|0
1647614100000|2022-03-18 14:35:00|28069.97|28069.97|28138.2|28138.2|28138.2|28138.2|28059.42|28059.42|0
1647614400000|2022-03-18 14:40:00|28141.73|28141.73|28105.65|28105.65|28141.73|28141.73|28087.97|28087.97|0
1647614700000|2022-03-18 14:45:00|28102.11|28102.11|28172.21|28172.21|28172.21|28172.21|28098.58|28098.58|0
1647615000000|2022-03-18 14:50:00|28172.62|28172.62|28213.66|28213.66|28213.66|28213.66|28146.37|28146.37|0
1647615300000|2022-03-18 14:55:00|28217.19|28217.19|28207.3|28207.3|28228.32|28228.32|28179.02|28179.02|0
1647615600000|2022-03-18 15:00:00|28203.76|28203.76|28298.07|28298.07|28302.8|28302.8|28203.76|28203.76|0
1647615900000|2022-03-18 15:05:00|28298.67|28298.67|28293.71|28293.71|28318.28|28318.28|28275.96|28275.96|0
1647616200000|2022-03-18 15:10:00|28294.91|28294.91|28281.81|28281.81|28311.29|28311.29|28264.13|28264.13|0
1647616500000|2022-03-18 15:15:00|28280.01|28280.01|28240.48|28240.48|28280.01|28280.01|28201.21|28201.21|0
1647616800000|2022-03-18 15:20:00|28233.41|28233.41|28235.53|28235.53|28242.96|28242.96|28217.66|28217.66|0
1647617100000|2022-03-18 15:25:00|28235.83|28235.83|28285.64|28285.64|28292.71|28292.71|28235.83|28235.83|0
1647617400000|2022-03-18 15:30:00|28275.03|28275.03|28295.2|28295.2|28296.69|28296.69|28270.38|28270.38|0
1647617700000|2022-03-18 15:35:00|28298.73|28298.73|28338.3|28338.3|28365.06|28365.06|28277.83|28277.83|0
1647618000000|2022-03-18 15:40:00|28341.83|28341.83|28317.44|28317.44|28348.01|28348.01|28297.62|28297.62|0
1647618300000|2022-03-18 15:45:00|28310.37|28310.37|28339.85|28339.85|28348.66|28348.66|28299.17|28299.17|0
1647618600000|2022-03-18 15:50:00|28353.99|28353.99|28306.07|28306.07|28361.06|28361.06|28306.07|28306.07|0
1647618900000|2022-03-18 15:55:00|28309.6|28309.6|28371.04|28371.04|28374.57|28374.57|28309.3|28309.3|0
1647619200000|2022-03-18 16:00:00|28371.34|28371.34|28369.01|28369.01|28390.22|28390.22|28356.3|28356.3|0
1647619500000|2022-03-18 16:05:00|28376.08|28376.08|28387.3|28387.3|28387.3|28387.3|28351.63|28351.63|0
1647619800000|2022-03-18 16:10:00|28390.83|28390.83|28355.24|28355.24|28422.95|28422.95|28355.24|28355.24|0
1647620100000|2022-03-18 16:15:00|28351.71|28351.71|28387.66|28387.66|28392.09|28392.09|28344.64|28344.64|0
1647620400000|2022-03-18 16:20:00|28384.12|28384.12|28393.42|28393.42|28394.02|28394.02|28358.07|28358.07|0
1647620700000|2022-03-18 16:25:00|28393.72|28393.72|28413.4|28413.4|28419.27|28419.27|28361.12|28361.12|0
1647850500000|2022-03-21 08:15:00|28366.13|28366.13|28360.3|28360.3|28381.96|28381.96|28320.24|28320.24|0
1647850800000|2022-03-21 08:20:00|28360.06|28360.06|28351.97|28351.97|28360.06|28360.06|28312.49|28312.49|0
1647851100000|2022-03-21 08:25:00|28362.58|28362.58|28333.68|28333.68|28390.03|28390.03|28323.08|28323.08|0
1647851400000|2022-03-21 08:30:00|28326.61|28326.61|28306.85|28306.85|28326.61|28326.61|28291.88|28291.88|0
1647851700000|2022-03-21 08:35:00|28306.55|28306.55|28374.43|28374.43|28377.97|28377.97|28306.55|28306.55|0
1647852000000|2022-03-21 08:40:00|28381.5|28381.5|28325.79|28325.79|28381.5|28381.5|28321.66|28321.66|0
1647852300000|2022-03-21 08:45:00|28332.86|28332.86|28349.6|28349.6|28358.28|28358.28|28332.86|28332.86|0
1647852600000|2022-03-21 08:50:00|28353.13|28353.13|28318.37|28318.37|28353.13|28353.13|28318.37|28318.37|0
1647852900000|2022-03-21 08:55:00|28317.77|28317.77|28345.63|28345.63|28358.38|28358.38|28317.77|28317.77|0
1647853200000|2022-03-21 09:00:00|28352.7|28352.7|28342.2|28342.2|28355.94|28355.94|28335.13|28335.13|0
1647853500000|2022-03-21 09:05:00|28349.27|28349.27|28329.79|28329.79|28349.27|28349.27|28278.66|28278.66|0
1647853800000|2022-03-21 09:10:00|28326.25|28326.25|28334.23|28334.23|28377|28377|28326.25|28326.25|0
1647854100000|2022-03-21 09:15:00|28344.84|28344.84|28358.96|28358.96|28377.85|28377.85|28330.7|28330.7|0
1647854400000|2022-03-21 09:20:00|28359.26|28359.26|28381.07|28381.07|28388.14|28388.14|28355.13|28355.13|0
1647854700000|2022-03-21 09:25:00|28374|28374|28357.95|28357.95|28381.56|28381.56|28342.9|28342.9|0
1647855000000|2022-03-21 09:30:00|28358.55|28358.55|28384.49|28384.49|28384.49|28384.49|28358.55|28358.55|0
1647855300000|2022-03-21 09:35:00|28384.19|28384.19|28365.83|28365.83|28393.88|28393.88|28362.29|28362.29|0
1647855600000|2022-03-21 09:40:00|28362.29|28362.29|28368.58|28368.58|28376.43|28376.43|28351.69|28351.69|0
1647855900000|2022-03-21 09:45:00|28365.04|28365.04|28365.03|28365.03|28400.39|28400.39|28354.42|28354.42|0
1647856200000|2022-03-21 09:50:00|28361.49|28361.49|28354.05|28354.05|28367.58|28367.58|28348.6|28348.6|0
1647856500000|2022-03-21 09:55:00|28357.58|28357.58|28373.94|28373.94|28380.52|28380.52|28350.51|28350.51|0
1647856800000|2022-03-21 10:00:00|28370.4|28370.4|28393.75|28393.75|28393.75|28393.75|28370.4|28370.4|0
1647857100000|2022-03-21 10:05:00|28404.36|28404.36|28424.74|28424.74|28438.88|28438.88|28393.75|28393.75|0
1647857400000|2022-03-21 10:10:00|28423.84|28423.84|28443.66|28443.66|28443.66|28443.66|28412.63|28412.63|0
1647857700000|2022-03-21 10:15:00|28440.13|28440.13|28461.94|28461.94|28465.47|28465.47|28435.39|28435.39|0
1647858000000|2022-03-21 10:20:00|28465.47|28465.47|28463.17|28463.17|28478.3|28478.3|28452.56|28452.56|0
1647858300000|2022-03-21 10:25:00|28456.1|28456.1|28426.78|28426.78|28459.63|28459.63|28412.4|28412.4|0
1647858600000|2022-03-21 10:30:00|28425.96|28425.96|28405.73|28405.73|28434.31|28434.31|28405.73|28405.73|0
1647858900000|2022-03-21 10:35:00|28402.19|28402.19|28357.34|28357.34|28402.19|28402.19|28357.34|28357.34|0
1647859200000|2022-03-21 10:40:00|28358.24|28358.24|28356.75|28356.75|28371.49|28371.49|28338.23|28338.23|0
1647859500000|2022-03-21 10:45:00|28367.36|28367.36|28368.63|28368.63|28384.8|28384.8|28358.02|28358.02|0
1647859800000|2022-03-21 10:50:00|28372.16|28372.16|28341.89|28341.89|28372.16|28372.16|28341.89|28341.89|0
1647860100000|2022-03-21 10:55:00|28331.28|28331.28|28358.89|28358.89|28358.89|28358.89|28320.57|28320.57|0
1647860400000|2022-03-21 11:00:00|28357.99|28357.99|28371.23|28371.23|28371.23|28371.23|28343.78|28343.78|0
1647860700000|2022-03-21 11:05:00|28360.62|28360.62|28380.81|28380.81|28381.94|28381.94|28357.09|28357.09|0
1647861000000|2022-03-21 11:10:00|28379.91|28379.91|28388.48|28388.48|28404.12|28404.12|28362.53|28362.53|0
1647861300000|2022-03-21 11:15:00|28381.41|28381.41|28377.58|28377.58|28389.38|28389.38|28370.51|28370.51|0
1647861600000|2022-03-21 11:20:00|28381.11|28381.11|28368.47|28368.47|28384.65|28384.65|28356.67|28356.67|0
1647861900000|2022-03-21 11:25:00|28372.01|28372.01|28372.01|28372.01|28372.91|28372.91|28357.87|28357.87|0
1647862200000|2022-03-21 11:30:00|28368.47|28368.47|28357.04|28357.04|28378.85|28378.85|28338.76|28338.76|0
1647862500000|2022-03-21 11:35:00|28367.64|28367.64|28371.78|28371.78|28378.25|28378.25|28352.6|28352.6|0
1647862800000|2022-03-21 11:40:00|28368.24|28368.24|28342|28342|28369.14|28369.14|28342|28342|0
1647863100000|2022-03-21 11:45:00|28345.53|28345.53|28315.45|28315.45|28351.4|28351.4|28314.55|28314.55|0
1647863400000|2022-03-21 11:50:00|28311.91|28311.91|28286.99|28286.99|28311.91|28311.91|28278.6|28278.6|0
1647863700000|2022-03-21 11:55:00|28285.19|28285.19|28299.93|28299.93|28299.93|28299.93|28264.28|28264.28|0
1647864000000|2022-03-21 12:00:00|28296.4|28296.4|28271.65|28271.65|28296.4|28296.4|28271.65|28271.65|0
1647864300000|2022-03-21 12:05:00|28268.12|28268.12|28270.45|28270.45|28292.86|28292.86|28266.92|28266.92|0
1647864600000|2022-03-21 12:10:00|28270.69|28270.69|28256.55|28256.55|28281.9|28281.9|28253.62|28253.62|0
1647864900000|2022-03-21 12:15:00|28245.95|28245.95|28232|28232|28260.09|28260.09|28232|28232|0
1647865200000|2022-03-21 12:20:00|28231.7|28231.7|28259.26|28259.26|28262.49|28262.49|28231.7|28231.7|0
1647865500000|2022-03-21 12:25:00|28252.19|28252.19|28279.16|28279.16|28279.16|28279.16|28223.61|28223.61|0
1647865800000|2022-03-21 12:30:00|28275.62|28275.62|28277.23|28277.23|28284.3|28284.3|28255.42|28255.42|0
1647866100000|2022-03-21 12:35:00|28270.16|28270.16|28284.3|28284.3|28284.3|28284.3|28270.16|28270.16|0
1647866400000|2022-03-21 12:40:00|28284.9|28284.9|28287.84|28287.84|28287.84|28287.84|28270.16|28270.16|0
1647866700000|2022-03-21 12:45:00|28273.7|28273.7|28273.85|28273.85|28277.69|28277.69|28249.25|28249.25|0
1647867000000|2022-03-21 12:50:00|28274.15|28274.15|28303.03|28303.03|28303.03|28303.03|28260.01|28260.01|0
1647867300000|2022-03-21 12:55:00|28299.5|28299.5|28291.82|28291.82|28299.5|28299.5|28270.62|28270.62|0
1647867600000|2022-03-21 13:00:00|28292.31|28292.31|28284.23|28284.23|28292.31|28292.31|28273.62|28273.62|0
1647867900000|2022-03-21 13:05:00|28280.69|28280.69|28303.89|28303.89|28307.12|28307.12|28280.69|28280.69|0
1647868200000|2022-03-21 13:10:00|28293.28|28293.28|28317.67|28317.67|28317.67|28317.67|28292.68|28292.68|0
1647868500000|2022-03-21 13:15:00|28310.6|28310.6|28349.82|28349.82|28349.82|28349.82|28310.6|28310.6|0
1647868800000|2022-03-21 13:20:00|28342.75|28342.75|28360.42|28360.42|28360.42|28360.42|28342.75|28342.75|0
1647869100000|2022-03-21 13:25:00|28367.49|28367.49|28339.76|28339.76|28371.03|28371.03|28338.56|28338.56|0
1647869400000|2022-03-21 13:30:00|28340.58|28340.58|28355.2|28355.2|28355.2|28355.2|28329.07|28329.07|0
1647869700000|2022-03-21 13:35:00|28358.74|28358.74|28318.35|28318.35|28358.74|28358.74|28318.35|28318.35|0
1647870000000|2022-03-21 13:40:00|28321.88|28321.88|28270.49|28270.49|28321.88|28321.88|28259.89|28259.89|0
1647870300000|2022-03-21 13:45:00|28277.56|28277.56|28281.51|28281.51|28316.14|28316.14|28277.56|28277.56|0
1647870600000|2022-03-21 13:50:00|28274.44|28274.44|28274.26|28274.26|28297.99|28297.99|28265.16|28265.16|0
1647870900000|2022-03-21 13:55:00|28267.19|28267.19|28282.75|28282.75|28289|28289|28261.3|28261.3|0
1647871200000|2022-03-21 14:00:00|28286.28|28286.28|28245.36|28245.36|28289.52|28289.52|28245.36|28245.36|0
1647871500000|2022-03-21 14:05:00|28244.16|28244.16|28241.35|28241.35|28250.04|28250.04|28213.07|28213.07|0
1647871800000|2022-03-21 14:10:00|28241.05|28241.05|28242.84|28242.84|28244.88|28244.88|28209.53|28209.53|0
1647872100000|2022-03-21 14:15:00|28249.91|28249.91|28246.6|28246.6|28249.91|28249.91|28217.8|28217.8|0
1647872400000|2022-03-21 14:20:00|28245.7|28245.7|28206.64|28206.64|28245.7|28245.7|28206.64|28206.64|0
1647872700000|2022-03-21 14:25:00|28205.74|28205.74|28203.34|28203.34|28221.25|28221.25|28189.14|28189.14|0
1647873000000|2022-03-21 14:30:00|28203.64|28203.64|28222.65|28222.65|28222.65|28222.65|28191.83|28191.83|0
1647873300000|2022-03-21 14:35:00|28220.25|28220.25|28232.48|28232.48|28243.14|28243.14|28213.18|28213.18|0
1647873600000|2022-03-21 14:40:00|28231.58|28231.58|28232.48|28232.48|28239.55|28239.55|28210.67|28210.67|0
1647873900000|2022-03-21 14:45:00|28239.55|28239.55|28246.9|28246.9|28270.17|28270.17|28239.42|28239.42|0
1647874200000|2022-03-21 14:50:00|28247.2|28247.2|28292.57|28292.57|28292.57|28292.57|28241.77|28241.77|0
1647874500000|2022-03-21 14:55:00|28289.04|28289.04|28311.8|28311.8|28315.33|28315.33|28274.9|28274.9|0
1647874800000|2022-03-21 15:00:00|28308.26|28308.26|28303.94|28303.94|28319.69|28319.69|28290.4|28290.4|0
1647875100000|2022-03-21 15:05:00|28303.04|28303.04|28267.27|28267.27|28317.18|28317.18|28267.27|28267.27|0
1647875400000|2022-03-21 15:10:00|28274.34|28274.34|28284.83|28284.83|28300.88|28300.88|28267.16|28267.16|0
1647875700000|2022-03-21 15:15:00|28281.3|28281.3|28265.97|28265.97|28284.83|28284.83|28244.16|28244.16|0
1647876000000|2022-03-21 15:20:00|28261.53|28261.53|28279.03|28279.03|28293.16|28293.16|28254.76|28254.76|0
1647876300000|2022-03-21 15:25:00|28289.63|28289.63|28333.06|28333.06|28341.03|28341.03|28289.63|28289.63|0
1647876600000|2022-03-21 15:30:00|28336.59|28336.59|28318.49|28318.49|28343.66|28343.66|28304.16|28304.16|0
1647876900000|2022-03-21 15:35:00|28318.19|28318.19|28301.1|28301.1|28318.19|28318.19|28289.89|28289.89|0
1647877200000|2022-03-21 15:40:00|28304.63|28304.63|28289.52|28289.52|28334.69|28334.69|28289.52|28289.52|0
1647877500000|2022-03-21 15:45:00|28289.93|28289.93|28247.59|28247.59|28293.46|28293.46|28243.76|28243.76|0
1647877800000|2022-03-21 15:50:00|28244.06|28244.06|28238.72|28238.72|28244.06|28244.06|28214.38|28214.38|0
1647878100000|2022-03-21 15:55:00|28235.19|28235.19|28229.39|28229.39|28248.8|28248.8|28218.19|28218.19|0
1647878400000|2022-03-21 16:00:00|28229.09|28229.09|28207.31|28207.31|28232.93|28232.93|28199.12|28199.12|0
1647878700000|2022-03-21 16:05:00|28203.77|28203.77|28230.54|28230.54|28237.61|28237.61|28187.41|28187.41|0
1647879000000|2022-03-21 16:10:00|28234.07|28234.07|28230.34|28230.34|28249.69|28249.69|28210.64|28210.64|0
1647879300000|2022-03-21 16:15:00|28233.87|28233.87|28249.7|28249.7|28249.7|28249.7|28208.61|28208.61|0
1647879600000|2022-03-21 16:20:00|28246.17|28246.17|28230.4|28230.4|28248.98|28248.98|28222.51|28222.51|0
1647879900000|2022-03-21 16:25:00|28226.87|28226.87|28217.13|28217.13|28230.4|28230.4|28199.28|28199.28|0
1647936900000|2022-03-22 08:15:00|28279.34|28279.34|28172.3|28172.3|28279.34|28279.34|28165.23|28165.23|0
1647937200000|2022-03-22 08:20:00|28182.9|28182.9|28214.06|28214.06|28217.6|28217.6|28182.9|28182.9|0
1647937500000|2022-03-22 08:25:00|28206.99|28206.99|28317.65|28317.65|28320.28|28320.28|28199.92|28199.92|0
1647937800000|2022-03-22 08:30:00|28314.11|28314.11|28302.72|28302.72|28334|28334|28302.72|28302.72|0
1647938100000|2022-03-22 08:35:00|28301.52|28301.52|28304.3|28304.3|28309.11|28309.11|28282.86|28282.86|0
1647938400000|2022-03-22 08:40:00|28303.7|28303.7|28289.44|28289.44|28303.7|28303.7|28266.82|28266.82|0
1647938700000|2022-03-22 08:45:00|28289.14|28289.14|28285.14|28285.14|28292.98|28292.98|28271|28271|0
1647939000000|2022-03-22 08:50:00|28281.6|28281.6|28273.59|28273.59|28286.34|28286.34|28254.22|28254.22|0
1647939300000|2022-03-22 08:55:00|28274.19|28274.19|28256.62|28256.62|28278.03|28278.03|28236.25|28236.25|0
1647939600000|2022-03-22 09:00:00|28249.55|28249.55|28253.57|28253.57|28269.52|28269.52|28228.95|28228.95|0
1647939900000|2022-03-22 09:05:00|28252.37|28252.37|28331.33|28331.33|28332.64|28332.64|28250.87|28250.87|0
1647940200000|2022-03-22 09:10:00|28341.93|28341.93|28331.93|28331.93|28352.54|28352.54|28317.79|28317.79|0
1647940500000|2022-03-22 09:15:00|28328.4|28328.4|28303.99|28303.99|28347.97|28347.97|28294.89|28294.89|0
1647940800000|2022-03-22 09:20:00|28311.06|28311.06|28272.18|28272.18|28311.06|28311.06|28261.87|28261.87|0
1647941100000|2022-03-22 09:25:00|28268.64|28268.64|28228.83|28228.83|28272.48|28272.48|28228.83|28228.83|0
1647941400000|2022-03-22 09:30:00|28225.29|28225.29|28215.17|28215.17|28225.29|28225.29|28198.15|28198.15|0
1647941700000|2022-03-22 09:35:00|28218.7|28218.7|28186.66|28186.66|28222.24|28222.24|28179.59|28179.59|0
1647942000000|2022-03-22 09:40:00|28183.13|28183.13|28213.03|28213.03|28215.54|28215.54|28183.13|28183.13|0
1647942300000|2022-03-22 09:45:00|28209.49|28209.49|28213.22|28213.22|28231.6|28231.6|28209.49|28209.49|0
1647942600000|2022-03-22 09:50:00|28216.75|28216.75|28227.66|28227.66|28236.76|28236.76|28216.75|28216.75|0
1647942900000|2022-03-22 09:55:00|28231.19|28231.19|28248.76|28248.76|28248.76|28248.76|28224.12|28224.12|0
1647943200000|2022-03-22 10:00:00|28262.9|28262.9|28269.91|28269.91|28282.32|28282.32|28259.91|28259.91|0
1647943500000|2022-03-22 10:05:00|28266.37|28266.37|28222.04|28222.04|28269.91|28269.91|28222.04|28222.04|0
1647943800000|2022-03-22 10:10:00|28218.51|28218.51|28197.54|28197.54|28229.71|28229.71|28197.3|28197.3|0
1647944100000|2022-03-22 10:15:00|28186.94|28186.94|28181.17|28181.17|28190.47|28190.47|28178.36|28178.36|0
1647944400000|2022-03-22 10:20:00|28177.64|28177.64|28216.93|28216.93|28217.83|28217.83|28177.23|28177.23|0
1647944700000|2022-03-22 10:25:00|28216.03|28216.03|28239.96|28239.96|28239.96|28239.96|28215.21|28215.21|0
1647945000000|2022-03-22 10:30:00|28232.89|28232.89|28283.31|28283.31|28283.31|28283.31|28232.89|28232.89|0
1647945300000|2022-03-22 10:35:00|28286.85|28286.85|28330.08|28330.08|28330.08|28330.08|28286.85|28286.85|0
1647945600000|2022-03-22 10:40:00|28333.62|28333.62|28291.25|28291.25|28335.09|28335.09|28291.25|28291.25|0
1647945900000|2022-03-22 10:45:00|28287.72|28287.72|28262.13|28262.13|28287.72|28287.72|28258.59|28258.59|0
1647946200000|2022-03-22 10:50:00|28260.03|28260.03|28256.3|28256.3|28260.03|28260.03|28248.22|28248.22|0
1647946500000|2022-03-22 10:55:00|28259.84|28259.84|28288.11|28288.11|28288.11|28288.11|28255.48|28255.48|0
1647946800000|2022-03-22 11:00:00|28284.58|28284.58|28244.69|28244.69|28284.58|28284.58|28231.98|28231.98|0
1647947100000|2022-03-22 11:05:00|28248.22|28248.22|28251.03|28251.03|28265.89|28265.89|28230.55|28230.55|0
1647947400000|2022-03-22 11:10:00|28250.79|28250.79|28260.85|28260.85|28260.85|28260.85|28239.64|28239.64|0
1647947700000|2022-03-22 11:15:00|28264.38|28264.38|28146.51|28146.51|28271.45|28271.45|28142.49|28142.49|0
1647948000000|2022-03-22 11:20:00|28142.97|28142.97|28141.73|28141.73|28171.62|28171.62|28141.73|28141.73|0
1647948300000|2022-03-22 11:25:00|28141.49|28141.49|28167.31|28167.31|28177.92|28177.92|28141.49|28141.49|0
1647948600000|2022-03-22 11:30:00|28163.78|28163.78|28174.34|28174.34|28174.34|28174.34|28159.76|28159.76|0
1647948900000|2022-03-22 11:35:00|28174.75|28174.75|28206.37|28206.37|28221.33|28221.33|28174.15|28174.15|0
1647949200000|2022-03-22 11:40:00|28213.44|28213.44|28263.97|28263.97|28288.71|28288.71|28209.91|28209.91|0
1647949500000|2022-03-22 11:45:00|28274.57|28274.57|28270.63|28270.63|28277.7|28277.7|28260.43|28260.43|0
1647949800000|2022-03-22 11:50:00|28274.16|28274.16|28313.05|28313.05|28316.58|28316.58|28274.16|28274.16|0
1647950100000|2022-03-22 11:55:00|28302.44|28302.44|28309.81|28309.81|28309.81|28309.81|28294.77|28294.77|0
1647950400000|2022-03-22 12:00:00|28313.35|28313.35|28291.65|28291.65|28316.28|28316.28|28291.65|28291.65|0
1647950700000|2022-03-22 12:05:00|28291.34|28291.34|28273.07|28273.07|28291.34|28291.34|28259.12|28259.12|0
1647951000000|2022-03-22 12:10:00|28269.53|28269.53|28298.82|28298.82|28298.82|28298.82|28269.53|28269.53|0
1647951300000|2022-03-22 12:15:00|28302.36|28302.36|28279.46|28279.46|28309.43|28309.43|28279.46|28279.46|0
1647951600000|2022-03-22 12:20:00|28268.86|28268.86|28238.27|28238.27|28278.38|28278.38|28227.66|28227.66|0
1647951900000|2022-03-22 12:25:00|28234.73|28234.73|28242.98|28242.98|28264.79|28264.79|28234.49|28234.49|0
1647952200000|2022-03-22 12:30:00|28250.05|28250.05|28264.49|28264.49|28264.49|28264.49|28246.51|28246.51|0
1647952500000|2022-03-22 12:35:00|28275.09|28275.09|28281.86|28281.86|28295.4|28295.4|28275.09|28275.09|0
1647952800000|2022-03-22 12:40:00|28274.79|28274.79|28287.9|28287.9|28287.9|28287.9|28274.49|28274.49|0
1647953100000|2022-03-22 12:45:00|28284.36|28284.36|28292.34|28292.34|28292.34|28292.34|28277.29|28277.29|0
1647953400000|2022-03-22 12:50:00|28291.73|28291.73|28325.7|28325.7|28325.7|28325.7|28291.73|28291.73|0
1647953700000|2022-03-22 12:55:00|28326|28326|28331.15|28331.15|28341.75|28341.75|28317.01|28317.01|0
1647954000000|2022-03-22 13:00:00|28331.45|28331.45|28360.74|28360.74|28361.15|28361.15|28306.71|28306.71|0
1647954300000|2022-03-22 13:05:00|28357.2|28357.2|28352.36|28352.36|28363.97|28363.97|28335.09|28335.09|0
1647954600000|2022-03-22 13:10:00|28345.29|28345.29|28347.43|28347.43|28354.5|28354.5|28336.83|28336.83|0
1647954900000|2022-03-22 13:15:00|28354.5|28354.5|28336.24|28336.24|28355.1|28355.1|28323.59|28323.59|0
1647955200000|2022-03-22 13:20:00|28335.94|28335.94|28319.78|28319.78|28335.94|28335.94|28314.13|28314.13|0
1647955500000|2022-03-22 13:25:00|28326.85|28326.85|28322.11|28322.11|28344.22|28344.22|28311.5|28311.5|0
1647955800000|2022-03-22 13:30:00|28325.64|28325.64|28272.54|28272.54|28336.85|28336.85|28272.54|28272.54|0
1647956100000|2022-03-22 13:35:00|28283.14|28283.14|28307.47|28307.47|28314.84|28314.84|28274.04|28274.04|0
1647956400000|2022-03-22 13:40:00|28311|28311|28263.69|28263.69|28314.54|28314.54|28263.69|28263.69|0
1647956700000|2022-03-22 13:45:00|28256.62|28256.62|28295.91|28295.91|28309.04|28309.04|28253.08|28253.08|0
1647957000000|2022-03-22 13:50:00|28302.98|28302.98|28293.04|28293.04|28314.49|28314.49|28282.44|28282.44|0
1647957300000|2022-03-22 13:55:00|28293.86|28293.86|28301.05|28301.05|28311.65|28311.65|28284.08|28284.08|0
1647957600000|2022-03-22 14:00:00|28297.51|28297.51|28322.9|28322.9|28324.46|28324.46|28274.45|28274.45|0
1647957900000|2022-03-22 14:05:00|28322.3|28322.3|28329.58|28329.58|28329.58|28329.58|28299.37|28299.37|0
1647958200000|2022-03-22 14:10:00|28326.05|28326.05|28370.57|28370.57|28370.57|28370.57|28322.51|28322.51|0
1647958500000|2022-03-22 14:15:00|28367.03|28367.03|28377|28377|28379.13|28379.13|28358.82|28358.82|0
1647958800000|2022-03-22 14:20:00|28380.53|28380.53|28390.05|28390.05|28390.54|28390.54|28362.26|28362.26|0
1647959100000|2022-03-22 14:25:00|28393.59|28393.59|28394.6|28394.6|28400.96|28400.96|28390.65|28390.65|0
1647959400000|2022-03-22 14:30:00|28401.67|28401.67|28415.32|28415.32|28422.39|28422.39|28401.67|28401.67|0
1647959700000|2022-03-22 14:35:00|28415.02|28415.02|28407.95|28407.95|28415.02|28415.02|28396.75|28396.75|0
1647960000000|2022-03-22 14:40:00|28404.42|28404.42|28370.83|28370.83|28404.42|28404.42|28370.83|28370.83|0
1647960300000|2022-03-22 14:45:00|28367.29|28367.29|28401.2|28401.2|28401.2|28401.2|28367.29|28367.29|0
1647960600000|2022-03-22 14:50:00|28404.74|28404.74|28415.23|28415.23|28427.15|28427.15|28404.63|28404.63|0
1647960900000|2022-03-22 14:55:00|28415.64|28415.64|28407.97|28407.97|28416.05|28416.05|28394.54|28394.54|0
1647961200000|2022-03-22 15:00:00|28407.37|28407.37|28402.81|28402.81|28412.51|28412.51|28398.37|28398.37|0
1647961500000|2022-03-22 15:05:00|28399.27|28399.27|28405.74|28405.74|28405.74|28405.74|28384.83|28384.83|0
1647961800000|2022-03-22 15:10:00|28405.33|28405.33|28474.24|28474.24|28474.24|28474.24|28405.33|28405.33|0
1647962100000|2022-03-22 15:15:00|28475.47|28475.47|28460.21|28460.21|28486.07|28486.07|28423.36|28423.36|0
1647962400000|2022-03-22 15:20:00|28463.74|28463.74|28450.51|28450.51|28470.81|28470.81|28428.4|28428.4|0
1647962700000|2022-03-22 15:25:00|28446.97|28446.97|28467.28|28467.28|28467.28|28467.28|28432.23|28432.23|0
1647963000000|2022-03-22 15:30:00|28460.21|28460.21|28398.1|28398.1|28460.21|28460.21|28370.95|28370.95|0
1647963300000|2022-03-22 15:35:00|28397.8|28397.8|28409.1|28409.1|28416.17|28416.17|28382.16|28382.16|0
1647963600000|2022-03-22 15:40:00|28409.51|28409.51|28370.34|28370.34|28427.18|28427.18|28370.34|28370.34|0
1647963900000|2022-03-22 15:45:00|28363.27|28363.27|28394.52|28394.52|28411.54|28411.54|28363.27|28363.27|0
1647964200000|2022-03-22 15:50:00|28398.05|28398.05|28380.27|28380.27|28402.19|28402.19|28365.04|28365.04|0
1647964500000|2022-03-22 15:55:00|28383.8|28383.8|28387.34|28387.34|28397.94|28397.94|28379.67|28379.67|0
1647964800000|2022-03-22 16:00:00|28380.27|28380.27|28381.29|28381.29|28396.86|28396.86|28380.27|28380.27|0
1647965100000|2022-03-22 16:05:00|28384.82|28384.82|28380.68|28380.68|28392.19|28392.19|28378.05|28378.05|0
1647965400000|2022-03-22 16:10:00|28377.14|28377.14|28358.16|28358.16|28377.14|28377.14|28348.37|28348.37|0
1647965700000|2022-03-22 16:15:00|28361.69|28361.69|28371.59|28371.59|28371.89|28371.89|28361.15|28361.15|0
1647966000000|2022-03-22 16:20:00|28368.05|28368.05|28350.45|28350.45|28368.05|28368.05|28341.1|28341.1|0
1647966300000|2022-03-22 16:25:00|28351.05|28351.05|28354.98|28354.98|28358.51|28358.51|28342.02|28342.02|0
1648023300000|2022-03-23 08:15:00|28609.15|28609.15|28622.67|28622.67|28679.44|28679.44|28592.89|28592.89|0
1648023600000|2022-03-23 08:20:00|28621.03|28621.03|28639.71|28639.71|28643.25|28643.25|28571.76|28571.76|0
1648023900000|2022-03-23 08:25:00|28650.32|28650.32|28659.31|28659.31|28706.27|28706.27|28639.71|28639.71|0
1648024200000|2022-03-23 08:30:00|28652.24|28652.24|28705.23|28705.23|28705.23|28705.23|28648.71|28648.71|0
1648024500000|2022-03-23 08:35:00|28712.3|28712.3|28715.67|28715.67|28736.02|28736.02|28675.52|28675.52|0
1648024800000|2022-03-23 08:40:00|28715.19|28715.19|28700.03|28700.03|28752.15|28752.15|28675.29|28675.29|0
1648025100000|2022-03-23 08:45:00|28692.96|28692.96|28658.06|28658.06|28700.03|28700.03|28650.69|28650.69|0
1648025400000|2022-03-23 08:50:00|28665.13|28665.13|28652.9|28652.9|28674.71|28674.71|28650.57|28650.57|0
1648025700000|2022-03-23 08:55:00|28653.8|28653.8|28585.4|28585.4|28653.8|28653.8|28585.4|28585.4|0
1648026000000|2022-03-23 09:00:00|28581.86|28581.86|28599.59|28599.59|28599.59|28599.59|28556.88|28556.88|0
1648026300000|2022-03-23 09:05:00|28588.99|28588.99|28577.98|28577.98|28592.52|28592.52|28560|28560|0
1648026600000|2022-03-23 09:10:00|28570.91|28570.91|28542.33|28542.33|28570.91|28570.91|28524.05|28524.05|0
1648026900000|2022-03-23 09:15:00|28538.79|28538.79|28575.15|28575.15|28582.52|28582.52|28535.26|28535.26|0
1648027200000|2022-03-23 09:20:00|28571.62|28571.62|28528.51|28528.51|28585.76|28585.76|28526.48|28526.48|0
1648027500000|2022-03-23 09:25:00|28514.37|28514.37|28481.34|28481.34|28521.44|28521.44|28474.27|28474.27|0
1648027800000|2022-03-23 09:30:00|28477.81|28477.81|28495.91|28495.91|28499.86|28499.86|28477.81|28477.81|0
1648028100000|2022-03-23 09:35:00|28492.38|28492.38|28456.51|28456.51|28495.91|28495.91|28449.2|28449.2|0
1648028400000|2022-03-23 09:40:00|28460.05|28460.05|28458.35|28458.35|28472.08|28472.08|28457.64|28457.64|0
1648028700000|2022-03-23 09:45:00|28461.89|28461.89|28428.84|28428.84|28461.89|28461.89|28383.49|28383.49|0
1648029000000|2022-03-23 09:50:00|28429.25|28429.25|28419.89|28419.89|28435.24|28435.24|28416.36|28416.36|0
1648029300000|2022-03-23 09:55:00|28419.48|28419.48|28375.03|28375.03|28419.79|28419.79|28365.56|28365.56|0
1648029600000|2022-03-23 10:00:00|28371.5|28371.5|28391.56|28391.56|28417.21|28417.21|28367.96|28367.96|0
1648029900000|2022-03-23 10:05:00|28390.96|28390.96|28410.26|28410.26|28411.16|28411.16|28382.99|28382.99|0
1648030200000|2022-03-23 10:10:00|28410.02|28410.02|28405.48|28405.48|28428.41|28428.41|28391.86|28391.86|0
1648030500000|2022-03-23 10:15:00|28398.41|28398.41|28433.16|28433.16|28436.99|28436.99|28398.41|28398.41|0
1648030800000|2022-03-23 10:20:00|28426.09|28426.09|28413.68|28413.68|28426.09|28426.09|28401.35|28401.35|0
1648031100000|2022-03-23 10:25:00|28410.15|28410.15|28431.67|28431.67|28439.04|28439.04|28404.89|28404.89|0
1648031400000|2022-03-23 10:30:00|28428.13|28428.13|28461.04|28461.04|28467.81|28467.81|28426.93|28426.93|0
1648031700000|2022-03-23 10:35:00|28457.51|28457.51|28467.1|28467.1|28475.18|28475.18|28453.97|28453.97|0
1648032000000|2022-03-23 10:40:00|28466.2|28466.2|28491.61|28491.61|28544.27|28544.27|28466.2|28466.2|0
1648032300000|2022-03-23 10:45:00|28484.54|28484.54|28504.45|28504.45|28504.45|28504.45|28462.56|28462.56|0
1648032600000|2022-03-23 10:50:00|28500.91|28500.91|28507|28507|28518.29|28518.29|28496.39|28496.39|0
1648032900000|2022-03-23 10:55:00|28506.4|28506.4|28482.94|28482.94|28506.4|28506.4|28482.94|28482.94|0
1648033200000|2022-03-23 11:00:00|28490.01|28490.01|28468.2|28468.2|28497.08|28497.08|28467.3|28467.3|0
1648033500000|2022-03-23 11:05:00|28468.5|28468.5|28451.65|28451.65|28472.86|28472.86|28451.65|28451.65|0
1648033800000|2022-03-23 11:10:00|28451.95|28451.95|28476.7|28476.7|28476.7|28476.7|28433.19|28433.19|0
1648034100000|2022-03-23 11:15:00|28469.63|28469.63|28489.41|28489.41|28506.96|28506.96|28469.63|28469.63|0
1648034400000|2022-03-23 11:20:00|28492.95|28492.95|28496.65|28496.65|28502.22|28502.22|28466.76|28466.76|0
1648034700000|2022-03-23 11:25:00|28493.11|28493.11|28498.45|28498.45|28499.35|28499.35|28488.98|28488.98|0
1648035000000|2022-03-23 11:30:00|28501.98|28501.98|28519.06|28519.06|28522.89|28522.89|28501.68|28501.68|0
1648035300000|2022-03-23 11:35:00|28522.59|28522.59|28508.08|28508.08|28529.66|28529.66|28508.08|28508.08|0
1648035600000|2022-03-23 11:40:00|28504.55|28504.55|28478.79|28478.79|28504.55|28504.55|28478.79|28478.79|0
1648035900000|2022-03-23 11:45:00|28479.2|28479.2|28485.96|28485.96|28500.47|28500.47|28479.2|28479.2|0
1648036200000|2022-03-23 11:50:00|28482.43|28482.43|28532.73|28532.73|28532.73|28532.73|28460.61|28460.61|0
1648036500000|2022-03-23 11:55:00|28536.27|28536.27|28548.5|28548.5|28568.81|28568.81|28529.2|28529.2|0
1648036800000|2022-03-23 12:00:00|28541.43|28541.43|28503.68|28503.68|28541.43|28541.43|28489.54|28489.54|0
1648037100000|2022-03-23 12:05:00|28507.21|28507.21|28486.62|28486.62|28521.35|28521.35|28480.03|28480.03|0
1648037400000|2022-03-23 12:10:00|28485.42|28485.42|28492.3|28492.3|28495.84|28495.84|28484.41|28484.41|0
1648037700000|2022-03-23 12:15:00|28493.5|28493.5|28507.64|28507.64|28511.17|28511.17|28475.83|28475.83|0
1648038000000|2022-03-23 12:20:00|28507.34|28507.34|28491.58|28491.58|28508.84|28508.84|28491.58|28491.58|0
1648038300000|2022-03-23 12:25:00|28493.98|28493.98|28445.11|28445.11|28493.98|28493.98|28445.11|28445.11|0
1648038600000|2022-03-23 12:30:00|28444.21|28444.21|28429.41|28429.41|28444.21|28444.21|28401.14|28401.14|0
1648038900000|2022-03-23 12:35:00|28429.11|28429.11|28431.22|28431.22|28431.22|28431.22|28402.04|28402.04|0
1648039200000|2022-03-23 12:40:00|28420.61|28420.61|28429.7|28429.7|28436.77|28436.77|28420.61|28420.61|0
1648039500000|2022-03-23 12:45:00|28433.24|28433.24|28386.49|28386.49|28434.14|28434.14|28386.49|28386.49|0
1648039800000|2022-03-23 12:50:00|28386.25|28386.25|28381.71|28381.71|28402.56|28402.56|28371.16|28371.16|0
1648040100000|2022-03-23 12:55:00|28382.01|28382.01|28338.52|28338.52|28385.54|28385.54|28338.52|28338.52|0
1648040400000|2022-03-23 13:00:00|28327.92|28327.92|28396.39|28396.39|28396.39|28396.39|28320.85|28320.85|0
1648040700000|2022-03-23 13:05:00|28385.78|28385.78|28366.99|28366.99|28385.78|28385.78|28363.45|28363.45|0
1648041000000|2022-03-23 13:10:00|28366.58|28366.58|28334.48|28334.48|28366.58|28366.58|28313.27|28313.27|0
1648041300000|2022-03-23 13:15:00|28334.89|28334.89|28321.95|28321.95|28346.4|28346.4|28307.21|28307.21|0
1648041600000|2022-03-23 13:20:00|28325.49|28325.49|28390.02|28390.02|28404.16|28404.16|28325.49|28325.49|0
1648041900000|2022-03-23 13:25:00|28389.12|28389.12|28399.42|28399.42|28410.03|28410.03|28371.14|28371.14|0
1648042200000|2022-03-23 13:30:00|28402.96|28402.96|28373.93|28373.93|28421.27|28421.27|28373.93|28373.93|0
1648042500000|2022-03-23 13:35:00|28373.44|28373.44|28381.11|28381.11|28394.66|28394.66|28363.44|28363.44|0
1648042800000|2022-03-23 13:40:00|28377.58|28377.58|28358.18|28358.18|28381.41|28381.41|28347.58|28347.58|0
1648043100000|2022-03-23 13:45:00|28351.11|28351.11|28373.71|28373.71|28376.83|28376.83|28344.04|28344.04|0
1648043400000|2022-03-23 13:50:00|28370.17|28370.17|28416.43|28416.43|28416.73|28416.73|28359.57|28359.57|0
1648043700000|2022-03-23 13:55:00|28416.02|28416.02|28443.45|28443.45|28459.93|28459.93|28416.02|28416.02|0
1648044000000|2022-03-23 14:00:00|28443.86|28443.86|28419.85|28419.85|28454.95|28454.95|28392.48|28392.48|0
1648044300000|2022-03-23 14:05:00|28427.22|28427.22|28397.63|28397.63|28433.88|28433.88|28394.1|28394.1|0
1648044600000|2022-03-23 14:10:00|28401.17|28401.17|28419.48|28419.48|28437.04|28437.04|28396.95|28396.95|0
1648044900000|2022-03-23 14:15:00|28423.02|28423.02|28444.15|28444.15|28445.42|28445.42|28415.34|28415.34|0
1648045200000|2022-03-23 14:20:00|28443.75|28443.75|28476.21|28476.21|28482.73|28482.73|28443.14|28443.14|0
1648045500000|2022-03-23 14:25:00|28476.82|28476.82|28468.41|28468.41|28482.55|28482.55|28455.69|28455.69|0
1648045800000|2022-03-23 14:30:00|28464.87|28464.87|28460.34|28460.34|28478.13|28478.13|28456.81|28456.81|0
1648046100000|2022-03-23 14:35:00|28456.81|28456.81|28439.61|28439.61|28461.72|28461.72|28429.31|28429.31|0
1648046400000|2022-03-23 14:40:00|28439.91|28439.91|28414.45|28414.45|28443.45|28443.45|28403.24|28403.24|0
1648046700000|2022-03-23 14:45:00|28415.05|28415.05|28412.45|28412.45|28429.5|28429.5|28409.41|28409.41|0
1648047000000|2022-03-23 14:50:00|28412.86|28412.86|28378.43|28378.43|28412.86|28412.86|28374|28374|0
1648047300000|2022-03-23 14:55:00|28378.13|28378.13|28378.84|28378.84|28379.25|28379.25|28363.61|28363.61|0
1648047600000|2022-03-23 15:00:00|28375.31|28375.31|28366.63|28366.63|28396.82|28396.82|28366.63|28366.63|0
1648047900000|2022-03-23 15:05:00|28363.09|28363.09|28361.99|28361.99|28372.29|28372.29|28351.38|28351.38|0
1648048200000|2022-03-23 15:10:00|28369.06|28369.06|28373.18|28373.18|28382.41|28382.41|28368.27|28368.27|0
1648048500000|2022-03-23 15:15:00|28373.78|28373.78|28399.43|28399.43|28407.1|28407.1|28373.78|28373.78|0
1648048800000|2022-03-23 15:20:00|28392.36|28392.36|28395.89|28395.89|28395.89|28395.89|28378.82|28378.82|0
1648049100000|2022-03-23 15:25:00|28394.69|28394.69|28397.22|28397.22|28405.3|28405.3|28383.79|28383.79|0
1648049400000|2022-03-23 15:30:00|28404.29|28404.29|28380.42|28380.42|28407.93|28407.93|28380.42|28380.42|0
1648049700000|2022-03-23 15:35:00|28381.32|28381.32|28368.37|28368.37|28381.32|28381.32|28352.22|28352.22|0
1648050000000|2022-03-23 15:40:00|28371.9|28371.9|28370.01|28370.01|28389.58|28389.58|28363.93|28363.93|0
1648050300000|2022-03-23 15:45:00|28366.47|28366.47|28355.51|28355.51|28370.25|28370.25|28351.97|28351.97|0
1648050600000|2022-03-23 15:50:00|28359.04|28359.04|28371.15|28371.15|28378.22|28378.22|28359.04|28359.04|0
1648050900000|2022-03-23 15:55:00|28367.62|28367.62|28362.66|28362.66|28371.15|28371.15|28354.88|28354.88|0
1648051200000|2022-03-23 16:00:00|28362.36|28362.36|28360.79|28360.79|28375.43|28375.43|28353.72|28353.72|0
1648051500000|2022-03-23 16:05:00|28360.19|28360.19|28362.64|28362.64|28370.5|28370.5|28352.82|28352.82|0
1648051800000|2022-03-23 16:10:00|28362.94|28362.94|28371.48|28371.48|28371.48|28371.48|28353.31|28353.31|0
1648052100000|2022-03-23 16:15:00|28367.95|28367.95|28367.35|28367.35|28375.02|28375.02|28359.98|28359.98|0
1648052400000|2022-03-23 16:20:00|28363.82|28363.82|28384.51|28384.51|28388.04|28388.04|28356.75|28356.75|0
1648052700000|2022-03-23 16:25:00|28391.58|28391.58|28398.21|28398.21|28408.65|28408.65|28366.64|28366.64|0
1648109700000|2022-03-24 08:15:00|28657.3|28657.3|28699.42|28699.42|28716.19|28716.19|28641.36|28641.36|0
1648110000000|2022-03-24 08:20:00|28702.95|28702.95|28732.34|28732.34|28739.41|28739.41|28680.51|28680.51|0
1648110300000|2022-03-24 08:25:00|28739.41|28739.41|28705.42|28705.42|28739.41|28739.41|28695.9|28695.9|0
1648110600000|2022-03-24 08:30:00|28701.89|28701.89|28699.23|28699.23|28724.28|28724.28|28684.21|28684.21|0
1648110900000|2022-03-24 08:35:00|28698.33|28698.33|28699.44|28699.44|28727.51|28727.51|28655.61|28655.61|0
1648111200000|2022-03-24 08:40:00|28706.51|28706.51|28688.94|28688.94|28706.51|28706.51|28670.86|28670.86|0
1648111500000|2022-03-24 08:45:00|28681.87|28681.87|28639.37|28639.37|28681.87|28681.87|28614.63|28614.63|0
1648111800000|2022-03-24 08:50:00|28649.98|28649.98|28598.56|28598.56|28649.98|28649.98|28579.69|28579.69|0
1648112100000|2022-03-24 08:55:00|28612.7|28612.7|28576.04|28576.04|28630.38|28630.38|28576.04|28576.04|0
1648112400000|2022-03-24 09:00:00|28593.72|28593.72|28641.6|28641.6|28641.6|28641.6|28593.72|28593.72|0
1648112700000|2022-03-24 09:05:00|28638.06|28638.06|28506.34|28506.34|28638.06|28638.06|28506.34|28506.34|0
1648113000000|2022-03-24 09:10:00|28495.73|28495.73|28496.82|28496.82|28503.13|28503.13|28482.68|28482.68|0
1648113300000|2022-03-24 09:15:00|28496.52|28496.52|28460.28|28460.28|28497.05|28497.05|28459.87|28459.87|0
1648113600000|2022-03-24 09:20:00|28461.1|28461.1|28449.29|28449.29|28474.94|28474.94|28434.85|28434.85|0
1648113900000|2022-03-24 09:25:00|28452.83|28452.83|28384.05|28384.05|28452.83|28452.83|28384.05|28384.05|0
1648114200000|2022-03-24 09:30:00|28384.46|28384.46|28359.35|28359.35|28384.46|28384.46|28349.04|28349.04|0
1648114500000|2022-03-24 09:35:00|28362.88|28362.88|28342.19|28342.19|28394.69|28394.69|28342.19|28342.19|0
1648114800000|2022-03-24 09:40:00|28341.37|28341.37|28400.72|28400.72|28400.72|28400.72|28329.54|28329.54|0
1648115100000|2022-03-24 09:45:00|28407.79|28407.79|28422.97|28422.97|28438.01|28438.01|28407.79|28407.79|0
1648115400000|2022-03-24 09:50:00|28412.36|28412.36|28397.76|28397.76|28419.43|28419.43|28387.62|28387.62|0
1648115700000|2022-03-24 09:55:00|28398.24|28398.24|28425.32|28425.32|28480.69|28480.69|28398.24|28398.24|0
1648116000000|2022-03-24 10:00:00|28425.02|28425.02|28348.05|28348.05|28425.02|28425.02|28333.91|28333.91|0
1648116300000|2022-03-24 10:05:00|28344.52|28344.52|28337.26|28337.26|28370.38|28370.38|28337.26|28337.26|0
1648116600000|2022-03-24 10:10:00|28333.72|28333.72|28329.65|28329.65|28362.18|28362.18|28326.65|28326.65|0
1648116900000|2022-03-24 10:15:00|28322.58|28322.58|28405.09|28405.09|28412.16|28412.16|28319.05|28319.05|0
1648117200000|2022-03-24 10:20:00|28412.16|28412.16|28354.59|28354.59|28419.64|28419.64|28354.59|28354.59|0
1648117500000|2022-03-24 10:25:00|28354.18|28354.18|28353.94|28353.94|28371.86|28371.86|28340.04|28340.04|0
1648117800000|2022-03-24 10:30:00|28361|28361|28355.32|28355.32|28396.11|28396.11|28355.32|28355.32|0
1648118100000|2022-03-24 10:35:00|28358.85|28358.85|28374.61|28374.61|28381.68|28381.68|28348.67|28348.67|0
1648118400000|2022-03-24 10:40:00|28371.08|28371.08|28328.36|28328.36|28371.08|28371.08|28328.36|28328.36|0
1648118700000|2022-03-24 10:45:00|28338.96|28338.96|28356.47|28356.47|28363.54|28363.54|28336.34|28336.34|0
1648119000000|2022-03-24 10:50:00|28342.33|28342.33|28373.48|28373.48|28373.48|28373.48|28338.43|28338.43|0
1648119300000|2022-03-24 10:55:00|28374.68|28374.68|28366.88|28366.88|28393.56|28393.56|28366.88|28366.88|0
1648119600000|2022-03-24 11:00:00|28366.58|28366.58|28351.63|28351.63|28371.84|28371.84|28343.95|28343.95|0
1648119900000|2022-03-24 11:05:00|28350.72|28350.72|28382.52|28382.52|28393.42|28393.42|28350.72|28350.72|0
1648120200000|2022-03-24 11:10:00|28371.91|28371.91|28398.27|28398.27|28402.7|28402.7|28371.91|28371.91|0
1648120500000|2022-03-24 11:15:00|28397.97|28397.97|28377.89|28377.89|28402.93|28402.93|28370.22|28370.22|0
1648120800000|2022-03-24 11:20:00|28374.35|28374.35|28359.61|28359.61|28374.35|28374.35|28359.61|28359.61|0
1648121100000|2022-03-24 11:25:00|28363.15|28363.15|28355.53|28355.53|28381.72|28381.72|28348.47|28348.47|0
1648121400000|2022-03-24 11:30:00|28366.44|28366.44|28386.25|28386.25|28386.25|28386.25|28355.84|28355.84|0
1648121700000|2022-03-24 11:35:00|28393.32|28393.32|28413.16|28413.16|28424.06|28424.06|28393.32|28393.32|0
1648122000000|2022-03-24 11:40:00|28416.69|28416.69|28365.71|28365.71|28416.69|28416.69|28252.76|28252.76|0
1648122300000|2022-03-24 11:45:00|28366.12|28366.12|28385.6|28385.6|28393.87|28393.87|28343.71|28343.71|0
1648122600000|2022-03-24 11:50:00|28382.07|28382.07|28372.28|28372.28|28382.07|28382.07|28349.35|28349.35|0
1648122900000|2022-03-24 11:55:00|28379.35|28379.35|28403|28403|28403|28403|28379.05|28379.05|0
1648123200000|2022-03-24 12:00:00|28399.47|28399.47|28396.48|28396.48|28407.44|28407.44|28386.47|28386.47|0
1648123500000|2022-03-24 12:05:00|28396.78|28396.78|28388.2|28388.2|28396.78|28396.78|28381.73|28381.73|0
1648123800000|2022-03-24 12:10:00|28388.61|28388.61|28372.38|28372.38|28389.51|28389.51|28368.85|28368.85|0
1648124100000|2022-03-24 12:15:00|28375.92|28375.92|28417.91|28417.91|28421.45|28421.45|28375.92|28375.92|0
1648124400000|2022-03-24 12:20:00|28417.61|28417.61|28341.66|28341.66|28417.61|28417.61|28341.66|28341.66|0
1648124700000|2022-03-24 12:25:00|28334.59|28334.59|28339.32|28339.32|28348.73|28348.73|28316.91|28316.91|0
1648125000000|2022-03-24 12:30:00|28342.86|28342.86|28368.01|28368.01|28390.53|28390.53|28332.55|28332.55|0
1648125300000|2022-03-24 12:35:00|28367.71|28367.71|28357.11|28357.11|28374.78|28374.78|28344.4|28344.4|0
1648125600000|2022-03-24 12:40:00|28356.29|28356.29|28409.78|28409.78|28410.68|28410.68|28356.29|28356.29|0
1648125900000|2022-03-24 12:45:00|28408.88|28408.88|28438.88|28438.88|28442.41|28442.41|28408.88|28408.88|0
1648126200000|2022-03-24 12:50:00|28438.47|28438.47|28431.68|28431.68|28440.5|28440.5|28419.7|28419.7|0
1648126500000|2022-03-24 12:55:00|28433.19|28433.19|28439.36|28439.36|28440.26|28440.26|28433.19|28433.19|0
1648126800000|2022-03-24 13:00:00|28442.89|28442.89|28420.97|28420.97|28453.49|28453.49|28411.68|28411.68|0
1648127100000|2022-03-24 13:05:00|28420.67|28420.67|28430.14|28430.14|28446.32|28446.32|28414.5|28414.5|0
1648127400000|2022-03-24 13:10:00|28444.28|28444.28|28430.33|28430.33|28447.82|28447.82|28423.07|28423.07|0
1648127700000|2022-03-24 13:15:00|28440.93|28440.93|28438.53|28438.53|28448|28448|28428.82|28428.82|0
1648128000000|2022-03-24 13:20:00|28442.06|28442.06|28457.51|28457.51|28458.01|28458.01|28436.5|28436.5|0
1648128300000|2022-03-24 13:25:00|28457.81|28457.81|28400.49|28400.49|28465.73|28465.73|28400.49|28400.49|0
1648128600000|2022-03-24 13:30:00|28404.02|28404.02|28429.37|28429.37|28436.44|28436.44|28404.02|28404.02|0
1648128900000|2022-03-24 13:35:00|28418.76|28418.76|28430.7|28430.7|28444.95|28444.95|28418.46|28418.46|0
1648129200000|2022-03-24 13:40:00|28434.23|28434.23|28451.06|28451.06|28479.04|28479.04|28434.23|28434.23|0
1648129500000|2022-03-24 13:45:00|28454.59|28454.59|28442.25|28442.25|28489.11|28489.11|28442.25|28442.25|0
1648129800000|2022-03-24 13:50:00|28438.72|28438.72|28443.59|28443.59|28450.66|28450.66|28426.51|28426.51|0
1648130100000|2022-03-24 13:55:00|28447.12|28447.12|28455.63|28455.63|28459.57|28459.57|28437.12|28437.12|0
1648130400000|2022-03-24 14:00:00|28459.16|28459.16|28464.72|28464.72|28469.04|28469.04|28452.99|28452.99|0
1648130700000|2022-03-24 14:05:00|28468.26|28468.26|28467.66|28467.66|28493|28493|28466.46|28466.46|0
1648131000000|2022-03-24 14:10:00|28464.12|28464.12|28477.74|28477.74|28478.15|28478.15|28446.45|28446.45|0
1648131300000|2022-03-24 14:15:00|28479.25|28479.25|28496.32|28496.32|28496.32|28496.32|28468.34|28468.34|0
1648131600000|2022-03-24 14:20:00|28492.79|28492.79|28429.69|28429.69|28496.32|28496.32|28429.69|28429.69|0
1648131900000|2022-03-24 14:25:00|28436.76|28436.76|28490.5|28490.5|28493.73|28493.73|28436.76|28436.76|0
1648132200000|2022-03-24 14:30:00|28490.8|28490.8|28535.48|28535.48|28546.98|28546.98|28483.13|28483.13|0
1648132500000|2022-03-24 14:35:00|28528.41|28528.41|28537.84|28537.84|28537.84|28537.84|28510.73|28510.73|0
1648132800000|2022-03-24 14:40:00|28544.9|28544.9|28537.59|28537.59|28544.9|28544.9|28501.34|28501.34|0
1648133100000|2022-03-24 14:45:00|28541.13|28541.13|28532.84|28532.84|28551.73|28551.73|28510.82|28510.82|0
1648133400000|2022-03-24 14:50:00|28536.38|28536.38|28511.85|28511.85|28539.91|28539.91|28510.73|28510.73|0
1648133700000|2022-03-24 14:55:00|28512.15|28512.15|28476.37|28476.37|28512.46|28512.46|28471.94|28471.94|0
1648134000000|2022-03-24 15:00:00|28472.84|28472.84|28485.89|28485.89|28554.89|28554.89|28464.02|28464.02|0
1648134300000|2022-03-24 15:05:00|28486.19|28486.19|28447.15|28447.15|28494.24|28494.24|28436.55|28436.55|0
1648134600000|2022-03-24 15:10:00|28440.08|28440.08|28458.59|28458.59|28471.42|28471.42|28436.55|28436.55|0
1648134900000|2022-03-24 15:15:00|28458.89|28458.89|28487.8|28487.8|28498.4|28498.4|28448.2|28448.2|0
1648135200000|2022-03-24 15:20:00|28488.1|28488.1|28518.69|28518.69|28530.2|28530.2|28488.1|28488.1|0
1648135500000|2022-03-24 15:25:00|28515.16|28515.16|28554.28|28554.28|28557.82|28557.82|28510.91|28510.91|0
1648135800000|2022-03-24 15:30:00|28557.82|28557.82|28529.74|28529.74|28564.48|28564.48|28516.01|28516.01|0
1648136100000|2022-03-24 15:35:00|28536.81|28536.81|28540.86|28540.86|28540.86|28540.86|28522.67|28522.67|0
1648136400000|2022-03-24 15:40:00|28533.79|28533.79|28555.06|28555.06|28555.06|28555.06|28522.89|28522.89|0
1648136700000|2022-03-24 15:45:00|28547.99|28547.99|28552.18|28552.18|28552.78|28552.78|28534.4|28534.4|0
1648137000000|2022-03-24 15:50:00|28551.58|28551.58|28519.39|28519.39|28551.58|28551.58|28512.32|28512.32|0
1648137300000|2022-03-24 15:55:00|28515.85|28515.85|28472.62|28472.62|28515.85|28515.85|28472.62|28472.62|0
1648137600000|2022-03-24 16:00:00|28472.37|28472.37|28452.26|28452.26|28496.76|28496.76|28444.89|28444.89|0
1648137900000|2022-03-24 16:05:00|28455.79|28455.79|28438|28438|28455.79|28455.79|28429.72|28429.72|0
1648138200000|2022-03-24 16:10:00|28438.24|28438.24|28444.75|28444.75|28449.25|28449.25|28418.45|28418.45|0
1648138500000|2022-03-24 16:15:00|28441.21|28441.21|28386.03|28386.03|28447.98|28447.98|28386.03|28386.03|0
1648138800000|2022-03-24 16:20:00|28386.64|28386.64|28412.11|28412.11|28412.11|28412.11|28386.03|28386.03|0
1648139100000|2022-03-24 16:25:00|28411.51|28411.51|28393.02|28393.02|28419.13|28419.13|28358.56|28358.56|0
1648196100000|2022-03-25 08:15:00|28655.62|28655.62|28693.82|28693.82|28719.35|28719.35|28645.93|28645.93|0
1648196400000|2022-03-25 08:20:00|28690.29|28690.29|28713.47|28713.47|28713.47|28713.47|28637.88|28637.88|0
1648196700000|2022-03-25 08:25:00|28709.94|28709.94|28633.07|28633.07|28731.15|28731.15|28617.73|28617.73|0
1648197000000|2022-03-25 08:30:00|28640.14|28640.14|28617.58|28617.58|28648.48|28648.48|28610.74|28610.74|0
1648197300000|2022-03-25 08:35:00|28624.65|28624.65|28588.47|28588.47|28631.72|28631.72|28588.47|28588.47|0
1648197600000|2022-03-25 08:40:00|28584.93|28584.93|28654.78|28654.78|28658.38|28658.38|28584.93|28584.93|0
1648197900000|2022-03-25 08:45:00|28658.32|28658.32|28686.8|28686.8|28690.13|28690.13|28658.32|28658.32|0
1648198200000|2022-03-25 08:50:00|28704.47|28704.47|28726.06|28726.06|28733.54|28733.54|28697.4|28697.4|0
1648198500000|2022-03-25 08:55:00|28725.65|28725.65|28743.74|28743.74|28768.48|28768.48|28722.12|28722.12|0
1648198800000|2022-03-25 09:00:00|28740.2|28740.2|28694.58|28694.58|28762.39|28762.39|28672.88|28672.88|0
1648199100000|2022-03-25 09:05:00|28687.51|28687.51|28727.22|28727.22|28755.57|28755.57|28687.51|28687.51|0
1648199400000|2022-03-25 09:10:00|28730.75|28730.75|28739.73|28739.73|28740.76|28740.76|28718.52|28718.52|0
1648199700000|2022-03-25 09:15:00|28732.66|28732.66|28764.46|28764.46|28774.54|28774.54|28732.42|28732.42|0
1648200000000|2022-03-25 09:20:00|28760.92|28760.92|28724.97|28724.97|28760.92|28760.92|28724.97|28724.97|0
1648200300000|2022-03-25 09:25:00|28732.04|28732.04|28717.49|28717.49|28735.58|28735.58|28700.06|28700.06|0
1648200600000|2022-03-25 09:30:00|28703.35|28703.35|28691.85|28691.85|28706.59|28706.59|28674.77|28674.77|0
1648200900000|2022-03-25 09:35:00|28692.15|28692.15|28630.43|28630.43|28692.15|28692.15|28630.43|28630.43|0
1648201200000|2022-03-25 09:40:00|28626.9|28626.9|28644.87|28644.87|28644.87|28644.87|28620.13|28620.13|0
1648201500000|2022-03-25 09:45:00|28648.41|28648.41|28632.16|28632.16|28655.96|28655.96|28630.13|28630.13|0
1648201800000|2022-03-25 09:50:00|28632.76|28632.76|28679.92|28679.92|28683.45|28683.45|28632.76|28632.76|0
1648202100000|2022-03-25 09:55:00|28686.99|28686.99|28765.84|28765.84|28765.84|28765.84|28686.99|28686.99|0
1648202400000|2022-03-25 10:00:00|28769.38|28769.38|28794.53|28794.53|28801.6|28801.6|28769.38|28769.38|0
1648202700000|2022-03-25 10:05:00|28791|28791|28791.42|28791.42|28801.6|28801.6|28773.74|28773.74|0
1648203000000|2022-03-25 10:10:00|28784.35|28784.35|28769.09|28769.09|28798.38|28798.38|28755.55|28755.55|0
1648203300000|2022-03-25 10:15:00|28769.91|28769.91|28788.24|28788.24|28792.62|28792.62|28769.91|28769.91|0
1648203600000|2022-03-25 10:20:00|28791.78|28791.78|28769.88|28769.88|28792.02|28792.02|28759.28|28759.28|0
1648203900000|2022-03-25 10:25:00|28762.81|28762.81|28797.86|28797.86|28801.99|28801.99|28762.81|28762.81|0
1648204200000|2022-03-25 10:30:00|28794.32|28794.32|28815.53|28815.53|28815.53|28815.53|28787.25|28787.25|0
1648204500000|2022-03-25 10:35:00|28822.6|28822.6|28812|28812|28833.21|28833.21|28804.63|28804.63|0
1648204800000|2022-03-25 10:40:00|28804.93|28804.93|28798.01|28798.01|28815.83|28815.83|28798.01|28798.01|0
1648205100000|2022-03-25 10:45:00|28798.83|28798.83|28814.01|28814.01|28821.68|28821.68|28798.83|28798.83|0
1648205400000|2022-03-25 10:50:00|28817.55|28817.55|28833.29|28833.29|28846.65|28846.65|28817.55|28817.55|0
1648205700000|2022-03-25 10:55:00|28826.22|28826.22|28841.68|28841.68|28841.68|28841.68|28822.51|28822.51|0
1648206000000|2022-03-25 11:00:00|28841.44|28841.44|28841.96|28841.96|28846.34|28846.34|28837.91|28837.91|0
1648206300000|2022-03-25 11:05:00|28852.57|28852.57|28842.67|28842.67|28860.35|28860.35|28842.67|28842.67|0
1648206600000|2022-03-25 11:10:00|28849.74|28849.74|28869.33|28869.33|28869.33|28869.33|28849.02|28849.02|0
1648206900000|2022-03-25 11:15:00|28872.87|28872.87|28879.58|28879.58|28887.25|28887.25|28869.58|28869.58|0
1648207200000|2022-03-25 11:20:00|28886.65|28886.65|28937.56|28937.56|28942.41|28942.41|28886.65|28886.65|0
1648207500000|2022-03-25 11:25:00|28937.26|28937.26|28954.88|28954.88|28962.25|28962.25|28937.26|28937.26|0
1648207800000|2022-03-25 11:30:00|28955.18|28955.18|28962.95|28962.95|28979.92|28979.92|28951.64|28951.64|0
1648208100000|2022-03-25 11:35:00|28970.02|28970.02|28962.05|28962.05|28980.63|28980.63|28954.38|28954.38|0
1648208400000|2022-03-25 11:40:00|28965.59|28965.59|28965.28|28965.28|28972.66|28972.66|28951.45|28951.45|0
1648208700000|2022-03-25 11:45:00|28961.75|28961.75|28960.29|28960.29|28963.83|28963.83|28951.15|28951.15|0
1648209000000|2022-03-25 11:50:00|28956.76|28956.76|28967.91|28967.91|28967.91|28967.91|28953.23|28953.23|0
1648209300000|2022-03-25 11:55:00|28971.44|28971.44|29002.74|29002.74|29007.69|29007.69|28971.44|28971.44|0
1648209600000|2022-03-25 12:00:00|29009.81|29009.81|28981.42|28981.42|29009.81|29009.81|28980.22|28980.22|0
1648209900000|2022-03-25 12:05:00|28988.49|28988.49|29020.82|29020.82|29020.82|29020.82|28988.49|28988.49|0
1648210200000|2022-03-25 12:10:00|29013.75|29013.75|29024.9|29024.9|29028.13|29028.13|29013.75|29013.75|0
1648210500000|2022-03-25 12:15:00|29025.2|29025.2|29031.37|29031.37|29039.04|29039.04|29021.36|29021.36|0
1648210800000|2022-03-25 12:20:00|29034.9|29034.9|29021.06|29021.06|29034.9|29034.9|29021.06|29021.06|0
1648211100000|2022-03-25 12:25:00|29024.6|29024.6|29006.04|29006.04|29024.6|29024.6|28995.44|28995.44|0
1648211400000|2022-03-25 12:30:00|28998.97|28998.97|28996.64|28996.64|29006.04|29006.04|28995.44|28995.44|0
1648211700000|2022-03-25 12:35:00|28989.57|28989.57|28964.11|28964.11|28989.57|28989.57|28964.11|28964.11|0
1648212000000|2022-03-25 12:40:00|28967.65|28967.65|28950.27|28950.27|28971.78|28971.78|28947.64|28947.64|0
1648212300000|2022-03-25 12:45:00|28946.74|28946.74|28944.05|28944.05|28951.12|28951.12|28935.97|28935.97|0
1648212600000|2022-03-25 12:50:00|28947.58|28947.58|28964.96|28964.96|28964.96|28964.96|28944.05|28944.05|0
1648212900000|2022-03-25 12:55:00|28961.42|28961.42|28951.64|28951.64|28964.96|28964.96|28947.28|28947.28|0
1648213200000|2022-03-25 13:00:00|28948.1|28948.1|28947.4|28947.4|28948.4|28948.4|28940.63|28940.63|0
1648213500000|2022-03-25 13:05:00|28950.93|28950.93|28952.35|28952.35|28966.49|28966.49|28944.38|28944.38|0
1648213800000|2022-03-25 13:10:00|28955.89|28955.89|28926.66|28926.66|28959.42|28959.42|28923.12|28923.12|0
1648214100000|2022-03-25 13:15:00|28930.19|28930.19|28923.42|28923.42|28930.19|28930.19|28916.05|28916.05|0
1648214400000|2022-03-25 13:20:00|28919.89|28919.89|28926.66|28926.66|28940.8|28940.8|28912.82|28912.82|0
1648214700000|2022-03-25 13:25:00|28926.36|28926.36|28929.48|28929.48|28951.1|28951.1|28925.76|28925.76|0
1648215000000|2022-03-25 13:30:00|28933.02|28933.02|28911.1|28911.1|28940.39|28940.39|28904.03|28904.03|0
1648215300000|2022-03-25 13:35:00|28907.56|28907.56|28841.06|28841.06|28914.63|28914.63|28837.22|28837.22|0
1648215600000|2022-03-25 13:40:00|28837.52|28837.52|28880.46|28880.46|28880.46|28880.46|28823.38|28823.38|0
1648215900000|2022-03-25 13:45:00|28876.93|28876.93|28898.98|28898.98|28902.51|28902.51|28869.86|28869.86|0
1648216200000|2022-03-25 13:50:00|28895.44|28895.44|28851.88|28851.88|28895.44|28895.44|28848.35|28848.35|0
1648216500000|2022-03-25 13:55:00|28851.58|28851.58|28843.04|28843.04|28855.42|28855.42|28836.21|28836.21|0
1648216800000|2022-03-25 14:00:00|28846.58|28846.58|28844.96|28844.96|28867.78|28867.78|28842.03|28842.03|0
1648217100000|2022-03-25 14:05:00|28841.43|28841.43|28871.19|28871.19|28874.72|28874.72|28830.88|28830.88|0
1648217400000|2022-03-25 14:10:00|28871.43|28871.43|28869.31|28869.31|28890.63|28890.63|28869.31|28869.31|0
1648217700000|2022-03-25 14:15:00|28865.77|28865.77|28842.88|28842.88|28869.31|28869.31|28838.52|28838.52|0
1648218000000|2022-03-25 14:20:00|28853.49|28853.49|28876.53|28876.53|28886.18|28886.18|28841.68|28841.68|0
1648218300000|2022-03-25 14:25:00|28883.6|28883.6|28870.65|28870.65|28883.6|28883.6|28862.98|28862.98|0
1648218600000|2022-03-25 14:30:00|28874.18|28874.18|28900.13|28900.13|28900.13|28900.13|28874.18|28874.18|0
1648218900000|2022-03-25 14:35:00|28893.06|28893.06|28884.72|28884.72|28909.54|28909.54|28884.72|28884.72|0
1648219200000|2022-03-25 14:40:00|28881.18|28881.18|28868.09|28868.09|28881.18|28881.18|28853.82|28853.82|0
1648219500000|2022-03-25 14:45:00|28864.55|28864.55|28868.2|28868.2|28885.87|28885.87|28845.98|28845.98|0
1648219800000|2022-03-25 14:50:00|28867.6|28867.6|28852.04|28852.04|28878.2|28878.2|28849.62|28849.62|0
1648220100000|2022-03-25 14:55:00|28862.64|28862.64|28848.91|28848.91|28862.64|28862.64|28825.79|28825.79|0
1648220400000|2022-03-25 15:00:00|28855.98|28855.98|28820.51|28820.51|28859.52|28859.52|28813.14|28813.14|0
1648220700000|2022-03-25 15:05:00|28831.12|28831.12|28784.39|28784.39|28834.65|28834.65|28784.39|28784.39|0
1648221000000|2022-03-25 15:10:00|28791.46|28791.46|28806.73|28806.73|28806.73|28806.73|28757.14|28757.14|0
1648221300000|2022-03-25 15:15:00|28810.26|28810.26|28774.86|28774.86|28815|28815|28774.86|28774.86|0
1648221600000|2022-03-25 15:20:00|28778.4|28778.4|28774.92|28774.92|28785.47|28785.47|28767.49|28767.49|0
1648221900000|2022-03-25 15:25:00|28771.39|28771.39|28735.93|28735.93|28771.99|28771.99|28719.21|28719.21|0
1648222200000|2022-03-25 15:30:00|28732.4|28732.4|28751.09|28751.09|28761.69|28761.69|28713.16|28713.16|0
1648222500000|2022-03-25 15:35:00|28747.55|28747.55|28730.48|28730.48|28758.15|28758.15|28730.48|28730.48|0
1648222800000|2022-03-25 15:40:00|28737.55|28737.55|28777.55|28777.55|28777.55|28777.55|28734.01|28734.01|0
1648223100000|2022-03-25 15:45:00|28781.08|28781.08|28796.23|28796.23|28813.18|28813.18|28780.36|28780.36|0
1648223400000|2022-03-25 15:50:00|28796.53|28796.53|28774.91|28774.91|28815.4|28815.4|28774.91|28774.91|0
1648223700000|2022-03-25 15:55:00|28767.84|28767.84|28758.97|28758.97|28775.21|28775.21|28733.93|28733.93|0
1648224000000|2022-03-25 16:00:00|28758.67|28758.67|28729.63|28729.63|28773.82|28773.82|28729.33|28729.33|0
1648224300000|2022-03-25 16:05:00|28729.93|28729.93|28753.13|28753.13|28756.82|28756.82|28729.93|28729.93|0
1648224600000|2022-03-25 16:10:00|28749.59|28749.59|28767.51|28767.51|28767.51|28767.51|28746.06|28746.06|0
1648224900000|2022-03-25 16:15:00|28763.98|28763.98|28789.21|28789.21|28789.51|28789.51|28760.44|28760.44|0
1648225200000|2022-03-25 16:20:00|28792.75|28792.75|28785.51|28785.51|28792.99|28792.99|28771.48|28771.48|0
1648225500000|2022-03-25 16:25:00|28789.04|28789.04|28805.06|28805.06|28805.77|28805.77|28773.35|28773.35|0
1648451700000|2022-03-28 07:15:00|28916.96|28916.96|28842.28|28842.28|28931.4|28931.4|28831.68|28831.68|0
1648452000000|2022-03-28 07:20:00|28849.35|28849.35|28900.44|28900.44|28913.98|28913.98|28849.11|28849.11|0
1648452300000|2022-03-28 07:25:00|28914.58|28914.58|28908.33|28908.33|28918.11|28918.11|28872.22|28872.22|0
1648452600000|2022-03-28 07:30:00|28915.4|28915.4|28942.07|28942.07|28949.39|28949.39|28898.03|28898.03|0
1648452900000|2022-03-28 07:35:00|28949.14|28949.14|28926.3|28926.3|28956.21|28956.21|28924.7|28924.7|0
1648453200000|2022-03-28 07:40:00|28912.16|28912.16|28922.23|28922.23|28944.17|28944.17|28909.22|28909.22|0
1648453500000|2022-03-28 07:45:00|28929.3|28929.3|28934.16|28934.16|28941.71|28941.71|28898.62|28898.62|0
1648453800000|2022-03-28 07:50:00|28948.3|28948.3|29017.36|29017.36|29028.69|29028.69|28948.3|28948.3|0
1648454100000|2022-03-28 07:55:00|29018.56|29018.56|29012.63|29012.63|29043.31|29043.31|29003.22|29003.22|0
1648454400000|2022-03-28 08:00:00|29009.09|29009.09|29001.02|29001.02|29009.09|29009.09|28976.28|28976.28|0
1648454700000|2022-03-28 08:05:00|29000.06|29000.06|28987.94|28987.94|29008.02|29008.02|28984.89|28984.89|0
1648455000000|2022-03-28 08:10:00|28984.41|28984.41|28936.95|28936.95|28984.41|28984.41|28932.22|28932.22|0
1648455300000|2022-03-28 08:15:00|28935.45|28935.45|28895.44|28895.44|28935.45|28935.45|28872.13|28872.13|0
1648455600000|2022-03-28 08:20:00|28884.84|28884.84|28937.09|28937.09|28941.22|28941.22|28884.84|28884.84|0
1648455900000|2022-03-28 08:25:00|28937.39|28937.39|28954.28|28954.28|28958.42|28958.42|28937.09|28937.09|0
1648456200000|2022-03-28 08:30:00|28950.75|28950.75|28936.09|28936.09|28976.05|28976.05|28925.48|28925.48|0
1648456500000|2022-03-28 08:35:00|28943.16|28943.16|28908.11|28908.11|28943.16|28943.16|28904.57|28904.57|0
1648456800000|2022-03-28 08:40:00|28890.43|28890.43|28882.08|28882.08|28894.79|28894.79|28862.97|28862.97|0
1648457100000|2022-03-28 08:45:00|28889.15|28889.15|28929.1|28929.1|28936.17|28936.17|28874.6|28874.6|0
1648457400000|2022-03-28 08:50:00|28929.47|28929.47|28985.25|28985.25|28992.32|28992.32|28922.4|28922.4|0
1648457700000|2022-03-28 08:55:00|28988.79|28988.79|29077.74|29077.74|29084.81|29084.81|28988.79|28988.79|0
1648458000000|2022-03-28 09:00:00|29070.67|29070.67|29081.16|29081.16|29086.53|29086.53|29052.69|29052.69|0
1648458300000|2022-03-28 09:05:00|29080.86|29080.86|29070.8|29070.8|29091.17|29091.17|29063.43|29063.43|0
1648458600000|2022-03-28 09:10:00|29071.1|29071.1|29078.88|29078.88|29094.11|29094.11|29066.75|29066.75|0
1648458900000|2022-03-28 09:15:00|29085.95|29085.95|29121.96|29121.96|29144.42|29144.42|29085.95|29085.95|0
1648459200000|2022-03-28 09:20:00|29121.48|29121.48|29125.5|29125.5|29136.1|29136.1|29096.01|29096.01|0
1648459500000|2022-03-28 09:25:00|29121.96|29121.96|29118.2|29118.2|29129.03|29129.03|29107.41|29107.41|0
1648459800000|2022-03-28 09:30:00|29114.66|29114.66|29125.3|29125.3|29135.91|29135.91|29096.69|29096.69|0
1648460100000|2022-03-28 09:35:00|29121.77|29121.77|29108.8|29108.8|29122.07|29122.07|29078.25|29078.25|0
1648460400000|2022-03-28 09:40:00|29105.26|29105.26|29102.65|29102.65|29115.62|29115.62|29081.74|29081.74|0
1648460700000|2022-03-28 09:45:00|29106.18|29106.18|29091.96|29091.96|29120.32|29120.32|29081.36|29081.36|0
1648461000000|2022-03-28 09:50:00|29091.66|29091.66|29068.68|29068.68|29098.73|29098.73|29065.14|29065.14|0
1648461300000|2022-03-28 09:55:00|29068.38|29068.38|29071.31|29071.31|29078.98|29078.98|29053.64|29053.64|0
1648461600000|2022-03-28 10:00:00|29070.41|29070.41|29085.69|29085.69|29099.83|29099.83|29063.57|29063.57|0
1648461900000|2022-03-28 10:05:00|29085.39|29085.39|29092.15|29092.15|29102.76|29102.76|29081.85|29081.85|0
1648462200000|2022-03-28 10:10:00|29099.22|29099.22|29144.37|29144.37|29144.37|29144.37|29092.15|29092.15|0
1648462500000|2022-03-28 10:15:00|29137.3|29137.3|29148.99|29148.99|29148.99|29148.99|29127.3|29127.3|0
1648462800000|2022-03-28 10:20:00|29149.4|29149.4|29134.58|29134.58|29149.4|29149.4|29127.73|29127.73|0
1648463100000|2022-03-28 10:25:00|29134.88|29134.88|29141.95|29141.95|29160.22|29160.22|29134.88|29134.88|0
1648463400000|2022-03-28 10:30:00|29149.02|29149.02|29143.39|29143.39|29154.4|29154.4|29143.39|29143.39|0
1648463700000|2022-03-28 10:35:00|29136.32|29136.32|29150.46|29150.46|29175.2|29175.2|29136.32|29136.32|0
1648464000000|2022-03-28 10:40:00|29150.87|29150.87|29179.04|29179.04|29179.04|29179.04|29150.87|29150.87|0
1648464300000|2022-03-28 10:45:00|29175.5|29175.5|29136.32|29136.32|29175.5|29175.5|29126.01|29126.01|0
1648464600000|2022-03-28 10:50:00|29136.02|29136.02|29110.86|29110.86|29136.02|29136.02|29107.33|29107.33|0
1648464900000|2022-03-28 10:55:00|29107.33|29107.33|29126.31|29126.31|29126.31|29126.31|29093.49|29093.49|0
1648465200000|2022-03-28 11:00:00|29129.85|29129.85|29140.79|29140.79|29162|29162|29123.73|29123.73|0
1648465500000|2022-03-28 11:05:00|29147.86|29147.86|29170.34|29170.34|29171.18|29171.18|29147.86|29147.86|0
1648465800000|2022-03-28 11:10:00|29173.88|29173.88|29165.01|29165.01|29176.4|29176.4|29146.62|29146.62|0
1648466100000|2022-03-28 11:15:00|29161.47|29161.47|29191.55|29191.55|29191.55|29191.55|29161.47|29161.47|0
1648466400000|2022-03-28 11:20:00|29184.48|29184.48|29158.3|29158.3|29184.48|29184.48|29154.77|29154.77|0
1648466700000|2022-03-28 11:25:00|29158.71|29158.71|29169.23|29169.23|29191.34|29191.34|29155.17|29155.17|0
1648467000000|2022-03-28 11:30:00|29168.93|29168.93|29129.56|29129.56|29169.23|29169.23|29129.56|29129.56|0
1648467300000|2022-03-28 11:35:00|29129.15|29129.15|29151.56|29151.56|29164.5|29164.5|29129.15|29129.15|0
1648467600000|2022-03-28 11:40:00|29144.49|29144.49|29166|29166|29169.53|29169.53|29133.28|29133.28|0
1648467900000|2022-03-28 11:45:00|29169.53|29169.53|29160.46|29160.46|29171.06|29171.06|29149.44|29149.44|0
1648468200000|2022-03-28 11:50:00|29167.53|29167.53|29203.89|29203.89|29203.89|29203.89|29167.53|29167.53|0
1648468500000|2022-03-28 11:55:00|29200.35|29200.35|29195.05|29195.05|29200.35|29200.35|29188.11|29188.11|0
1648468800000|2022-03-28 12:00:00|29195.46|29195.46|29198.4|29198.4|29199|29199|29165.46|29165.46|0
1648469100000|2022-03-28 12:05:00|29194.86|29194.86|29149.25|29149.25|29201.93|29201.93|29142.18|29142.18|0
1648469400000|2022-03-28 12:10:00|29152.78|29152.78|29175.33|29175.33|29175.33|29175.33|29149.15|29149.15|0
1648469700000|2022-03-28 12:15:00|29168.26|29168.26|29124.53|29124.53|29172.69|29172.69|29120.99|29120.99|0
1648470000000|2022-03-28 12:20:00|29113.92|29113.92|29099.9|29099.9|29122.32|29122.32|29099.9|29099.9|0
1648470300000|2022-03-28 12:25:00|29096.37|29096.37|29074.49|29074.49|29099.35|29099.35|29060.35|29060.35|0
1648470600000|2022-03-28 12:30:00|29078.03|29078.03|29041.32|29041.32|29081.56|29081.56|29041.32|29041.32|0
1648470900000|2022-03-28 12:35:00|29051.93|29051.93|29031.79|29031.79|29065.56|29065.56|29031.79|29031.79|0
1648471200000|2022-03-28 12:40:00|29031.49|29031.49|29014.28|29014.28|29031.49|29031.49|28996.3|28996.3|0
1648471500000|2022-03-28 12:45:00|29014.16|29014.16|29008.06|29008.06|29021.1|29021.1|28974.85|28974.85|0
1648471800000|2022-03-28 12:50:00|29004.53|29004.53|29010.87|29010.87|29018.82|29018.82|28978.64|28978.64|0
1648472100000|2022-03-28 12:55:00|29010.27|29010.27|28989.03|28989.03|29010.27|29010.27|28983.68|28983.68|0
1648472400000|2022-03-28 13:00:00|28985.49|28985.49|28949.65|28949.65|29000.11|29000.11|28945.71|28945.71|0
1648472700000|2022-03-28 13:05:00|28942.58|28942.58|28989.91|28989.91|28993.44|28993.44|28942.58|28942.58|0
1648473000000|2022-03-28 13:10:00|28986.37|28986.37|28973.56|28973.56|28986.37|28986.37|28959.72|28959.72|0
1648473300000|2022-03-28 13:15:00|28966.49|28966.49|28933.86|28933.86|28966.49|28966.49|28933.86|28933.86|0
1648473600000|2022-03-28 13:20:00|28930.33|28930.33|28921.59|28921.59|28945.67|28945.67|28919.25|28919.25|0
1648473900000|2022-03-28 13:25:00|28918.05|28918.05|29014.99|29014.99|29014.99|29014.99|28910.98|28910.98|0
1648474200000|2022-03-28 13:30:00|29022.06|29022.06|29035.27|29035.27|29069.74|29069.74|28992.87|28992.87|0
1648474500000|2022-03-28 13:35:00|29031.74|29031.74|29036.16|29036.16|29050.19|29050.19|29003.05|29003.05|0
1648474800000|2022-03-28 13:40:00|29039.7|29039.7|29043.75|29043.75|29082.83|29082.83|29029.61|29029.61|0
1648475100000|2022-03-28 13:45:00|29044.05|29044.05|28980.56|28980.56|29044.05|29044.05|28956.12|28956.12|0
1648475400000|2022-03-28 13:50:00|28994.7|28994.7|29000.21|29000.21|29033.53|29033.53|28986.97|28986.97|0
1648475700000|2022-03-28 13:55:00|28996.68|28996.68|28971.84|28971.84|29008.8|29008.8|28956.09|28956.09|0
1648476000000|2022-03-28 14:00:00|28968.31|28968.31|28906.3|28906.3|28970.94|28970.94|28874.02|28874.02|0
1648476300000|2022-03-28 14:05:00|28913.37|28913.37|28907.48|28907.48|28918.09|28918.09|28892.16|28892.16|0
1648476600000|2022-03-28 14:10:00|28903.95|28903.95|28903.65|28903.65|28914.25|28914.25|28893.04|28893.04|0
1648476900000|2022-03-28 14:15:00|28900.11|28900.11|28854.13|28854.13|28900.11|28900.11|28854.13|28854.13|0
1648477200000|2022-03-28 14:20:00|28864.73|28864.73|28886.18|28886.18|28886.18|28886.18|28829.99|28829.99|0
1648477500000|2022-03-28 14:25:00|28889.72|28889.72|28926.11|28926.11|28929.95|28929.95|28881.64|28881.64|0
1648477800000|2022-03-28 14:30:00|28929.65|28929.65|28896.24|28896.24|28933.18|28933.18|28892.3|28892.3|0
1648478100000|2022-03-28 14:35:00|28899.78|28899.78|28924.59|28924.59|28924.78|28924.78|28888.72|28888.72|0
1648478400000|2022-03-28 14:40:00|28921.05|28921.05|28917.03|28917.03|28925.11|28925.11|28905.41|28905.41|0
1648478700000|2022-03-28 14:45:00|28920.14|28920.14|28921.35|28921.35|28941.71|28941.71|28920.14|28920.14|0
1648479000000|2022-03-28 14:50:00|28920.45|28920.45|28938.18|28938.18|28946.86|28946.86|28920.45|28920.45|0
1648479300000|2022-03-28 14:55:00|28934.65|28934.65|28951.41|28951.41|28955.19|28955.19|28926.91|28926.91|0
1648479600000|2022-03-28 15:00:00|28951.71|28951.71|28930.93|28930.93|28959.68|28959.68|28888.28|28888.28|0
1648479900000|2022-03-28 15:05:00|28932.13|28932.13|28950.3|28950.3|28953.98|28953.98|28924.84|28924.84|0
1648480200000|2022-03-28 15:10:00|28946.76|28946.76|28975.81|28975.81|28983.56|28983.56|28943.23|28943.23|0
1648480500000|2022-03-28 15:15:00|28972.28|28972.28|28949.88|28949.88|28976.72|28976.72|28938.32|28938.32|0
1648480800000|2022-03-28 15:20:00|28956.95|28956.95|28932.99|28932.99|28960.18|28960.18|28932.99|28932.99|0
1648481100000|2022-03-28 15:25:00|28936.52|28936.52|28929.24|28929.24|28954.2|28954.2|28911.67|28911.67|0
1648538100000|2022-03-29 07:15:00|29218.77|29218.77|29208.16|29208.16|29225.84|29225.84|29175.53|29175.53|0
1648538400000|2022-03-29 07:20:00|29211.7|29211.7|29265.65|29265.65|29280.03|29280.03|29204.63|29204.63|0
1648538700000|2022-03-29 07:25:00|29265.5|29265.5|29258.53|29258.53|29276.91|29276.91|29246.72|29246.72|0
1648539000000|2022-03-29 07:30:00|29262.06|29262.06|29248.64|29248.64|29297.41|29297.41|29248.64|29248.64|0
1648539300000|2022-03-29 07:35:00|29248.16|29248.16|29230.53|29230.53|29251.69|29251.69|29230.53|29230.53|0
1648539600000|2022-03-29 07:40:00|29234.07|29234.07|29177.67|29177.67|29234.07|29234.07|29164.18|29164.18|0
1648539900000|2022-03-29 07:45:00|29170.6|29170.6|29196.29|29196.29|29196.29|29196.29|29136.68|29136.68|0
1648540200000|2022-03-29 07:50:00|29192.76|29192.76|29180.46|29180.46|29219.35|29219.35|29180.46|29180.46|0
1648540500000|2022-03-29 07:55:00|29187.53|29187.53|29219.89|29219.89|29219.89|29219.89|29187.53|29187.53|0
1648540800000|2022-03-29 08:00:00|29220.37|29220.37|29280.95|29280.95|29288.02|29288.02|29220.37|29220.37|0
1648541100000|2022-03-29 08:05:00|29273.88|29273.88|29328.63|29328.63|29328.93|29328.93|29270.35|29270.35|0
1648541400000|2022-03-29 08:10:00|29321.56|29321.56|29276.9|29276.9|29321.56|29321.56|29265.3|29265.3|0
1648541700000|2022-03-29 08:15:00|29280.43|29280.43|29338.31|29338.31|29351.55|29351.55|29279.95|29279.95|0
1648542000000|2022-03-29 08:20:00|29345.38|29345.38|29310.43|29310.43|29345.38|29345.38|29285.69|29285.69|0
1648542300000|2022-03-29 08:25:00|29313.97|29313.97|29309.41|29309.41|29331.64|29331.64|29299.1|29299.1|0
1648542600000|2022-03-29 08:30:00|29302.34|29302.34|29295.1|29295.1|29312.94|29312.94|29284.66|29284.66|0
1648542900000|2022-03-29 08:35:00|29305.71|29305.71|29326.61|29326.61|29326.61|29326.61|29301.57|29301.57|0
1648543200000|2022-03-29 08:40:00|29330.15|29330.15|29338.12|29338.12|29345.19|29345.19|29326.91|29326.91|0
1648543500000|2022-03-29 08:45:00|29334.59|29334.59|29330.08|29330.08|29358.36|29358.36|29330.08|29330.08|0
1648543800000|2022-03-29 08:50:00|29326.55|29326.55|29353.5|29353.5|29353.5|29353.5|29318.21|29318.21|0
1648544100000|2022-03-29 08:55:00|29360.57|29360.57|29331.45|29331.45|29361.17|29361.17|29321.08|29321.08|0
1648544400000|2022-03-29 09:00:00|29334.98|29334.98|29344.37|29344.37|29368.87|29368.87|29327.91|29327.91|0
1648544700000|2022-03-29 09:05:00|29354.97|29354.97|29403.71|29403.71|29405.74|29405.74|29348.2|29348.2|0
1648545000000|2022-03-29 09:10:00|29410.78|29410.78|29404.84|29404.84|29435.22|29435.22|29400.18|29400.18|0
1648545300000|2022-03-29 09:15:00|29401.3|29401.3|29372.01|29372.01|29405.44|29405.44|29361.4|29361.4|0
1648545600000|2022-03-29 09:20:00|29364.94|29364.94|29359.86|29359.86|29364.94|29364.94|29331.58|29331.58|0
1648545900000|2022-03-29 09:25:00|29363.39|29363.39|29343.3|29343.3|29377.53|29377.53|29339.77|29339.77|0
1648546200000|2022-03-29 09:30:00|29350.37|29350.37|29386.62|29386.62|29397.34|29397.34|29346.84|29346.84|0
1648546500000|2022-03-29 09:35:00|29383.09|29383.09|29409.09|29409.09|29419.09|29419.09|29379.31|29379.31|0
1648546800000|2022-03-29 09:40:00|29412.62|29412.62|29397.12|29397.12|29426.76|29426.76|29397.12|29397.12|0
1648547100000|2022-03-29 09:45:00|29398.62|29398.62|29430.11|29430.11|29445.4|29445.4|29393.24|29393.24|0
1648547400000|2022-03-29 09:50:00|29433.65|29433.65|29473.62|29473.62|29475.42|29475.42|29433.65|29433.65|0
1648547700000|2022-03-29 09:55:00|29477.15|29477.15|29479.35|29479.35|29485.51|29485.51|29466.03|29466.03|0
1648548000000|2022-03-29 10:00:00|29480.25|29480.25|29473.51|29473.51|29481.15|29481.15|29459.13|29459.13|0
1648548300000|2022-03-29 10:05:00|29469.97|29469.97|29467.7|29467.7|29473.51|29473.51|29455|29455|0
1648548600000|2022-03-29 10:10:00|29471.23|29471.23|29453.25|29453.25|29479.5|29479.5|29453.25|29453.25|0
1648548900000|2022-03-29 10:15:00|29456.78|29456.78|29467.46|29467.46|29479.68|29479.68|29456.78|29456.78|0
1648549200000|2022-03-29 10:20:00|29471|29471|29475.54|29475.54|29496.75|29496.75|29467.46|29467.46|0
1648549500000|2022-03-29 10:25:00|29479.08|29479.08|29457.46|29457.46|29482.61|29482.61|29450.39|29450.39|0
1648549800000|2022-03-29 10:30:00|29450.39|29450.39|29468.25|29468.25|29468.25|29468.25|29446.85|29446.85|0
1648550100000|2022-03-29 10:35:00|29467.76|29467.76|29492.75|29492.75|29493.05|29493.05|29467.76|29467.76|0
1648550400000|2022-03-29 10:40:00|29496.28|29496.28|29515.82|29515.82|29515.82|29515.82|29496.28|29496.28|0
1648550700000|2022-03-29 10:45:00|29526.42|29526.42|29525.12|29525.12|29542.91|29542.91|29517.75|29517.75|0
1648551000000|2022-03-29 10:50:00|29528.66|29528.66|29507.45|29507.45|29528.66|29528.66|29507.45|29507.45|0
1648551300000|2022-03-29 10:55:00|29510.98|29510.98|29532.13|29532.13|29535.66|29535.66|29510.98|29510.98|0
1648551600000|2022-03-29 11:00:00|29535.66|29535.66|29536.57|29536.57|29551.01|29551.01|29535.66|29535.66|0
1648551900000|2022-03-29 11:05:00|29529.5|29529.5|29502.55|29502.55|29539.51|29539.51|29502.55|29502.55|0
1648552200000|2022-03-29 11:10:00|29501.95|29501.95|29485.23|29485.23|29505|29505|29484.98|29484.98|0
1648552500000|2022-03-29 11:15:00|29484.33|29484.33|29451.8|29451.8|29491.39|29491.39|29448.27|29448.27|0
1648552800000|2022-03-29 11:20:00|29448.27|29448.27|29408.78|29408.78|29448.27|29448.27|29408.78|29408.78|0
1648553100000|2022-03-29 11:25:00|29412.32|29412.32|29411.41|29411.41|29422.02|29422.02|29405.25|29405.25|0
1648553400000|2022-03-29 11:30:00|29411|29411|29395.55|29395.55|29411|29411|29390.82|29390.82|0
1648553700000|2022-03-29 11:35:00|29399.09|29399.09|29456.58|29456.58|29456.58|29456.58|29388.48|29388.48|0
1648554000000|2022-03-29 11:40:00|29449.51|29449.51|29456.14|29456.14|29541.13|29541.13|29433.46|29433.46|0
1648554300000|2022-03-29 11:45:00|29463.21|29463.21|29492.89|29492.89|29532.61|29532.61|29428.97|29428.97|0
1648554600000|2022-03-29 11:50:00|29485.82|29485.82|29533.63|29533.63|29561.31|29561.31|29479.65|29479.65|0
1648554900000|2022-03-29 11:55:00|29537.17|29537.17|29558.73|29558.73|29565.8|29565.8|29499.83|29499.83|0
1648555200000|2022-03-29 12:00:00|29559.33|29559.33|29587.88|29587.88|29615.93|29615.93|29545.91|29545.91|0
1648555500000|2022-03-29 12:05:00|29591.41|29591.41|29604.94|29604.94|29637.95|29637.95|29591.41|29591.41|0
1648555800000|2022-03-29 12:10:00|29608.47|29608.47|29594.41|29594.41|29619.57|29619.57|29588.89|29588.89|0
1648556100000|2022-03-29 12:15:00|29597.94|29597.94|29594.36|29594.36|29633.24|29633.24|29570.77|29570.77|0
1648556400000|2022-03-29 12:20:00|29597.9|29597.9|29686.84|29686.84|29693.91|29693.91|29594.36|29594.36|0
1648556700000|2022-03-29 12:25:00|29690.38|29690.38|29731.93|29731.93|29738.4|29738.4|29690.38|29690.38|0
1648557000000|2022-03-29 12:30:00|29732.23|29732.23|29781.82|29781.82|29795.14|29795.14|29728.7|29728.7|0
1648557300000|2022-03-29 12:35:00|29778.28|29778.28|29742.46|29742.46|29804.72|29804.72|29742.46|29742.46|0
1648557600000|2022-03-29 12:40:00|29742.05|29742.05|29730.9|29730.9|29749.12|29749.12|29686.52|29686.52|0
1648557900000|2022-03-29 12:45:00|29734.44|29734.44|29774.59|29774.59|29781.97|29781.97|29721.27|29721.27|0
1648558200000|2022-03-29 12:50:00|29771.06|29771.06|29807.41|29807.41|29818.01|29818.01|29767.53|29767.53|0
1648558500000|2022-03-29 12:55:00|29806.21|29806.21|29835.63|29835.63|29838.92|29838.92|29800.82|29800.82|0
1648558800000|2022-03-29 13:00:00|29828.56|29828.56|29817.92|29817.92|29857.44|29857.44|29793.17|29793.17|0
1648559100000|2022-03-29 13:05:00|29818.22|29818.22|29814.18|29814.18|29818.22|29818.22|29789.14|29789.14|0
1648559400000|2022-03-29 13:10:00|29814.78|29814.78|29852.23|29852.23|29859.9|29859.9|29798.54|29798.54|0
1648559700000|2022-03-29 13:15:00|29852.83|29852.83|29834.41|29834.41|29863.43|29863.43|29820.87|29820.87|0
1648560000000|2022-03-29 13:20:00|29834.71|29834.71|29795.28|29795.28|29834.71|29834.71|29780.43|29780.43|0
1648560300000|2022-03-29 13:25:00|29795.88|29795.88|29799.67|29799.67|29811.78|29811.78|29784.51|29784.51|0
1648560600000|2022-03-29 13:30:00|29806.74|29806.74|29851.04|29851.04|29897.6|29897.6|29797.04|29797.04|0
1648560900000|2022-03-29 13:35:00|29858.11|29858.11|29849.06|29849.06|29872.85|29872.85|29828.94|29828.94|0
1648561200000|2022-03-29 13:40:00|29841.99|29841.99|29812.1|29812.1|29859.97|29859.97|29804.02|29804.02|0
1648561500000|2022-03-29 13:45:00|29819.17|29819.17|29740.88|29740.88|29819.17|29819.17|29732.31|29732.31|0
1648561800000|2022-03-29 13:50:00|29740.58|29740.58|29662.47|29662.47|29740.58|29740.58|29658.93|29658.93|0
1648562100000|2022-03-29 13:55:00|29666|29666|29662.81|29662.81|29666|29666|29626.45|29626.45|0
1648562400000|2022-03-29 14:00:00|29666.35|29666.35|29587.91|29587.91|29666.35|29666.35|29587.91|29587.91|0
1648562700000|2022-03-29 14:05:00|29587.31|29587.31|29644.82|29644.82|29650.16|29650.16|29563.52|29563.52|0
1648563000000|2022-03-29 14:10:00|29646.63|29646.63|29561.08|29561.08|29657.83|29657.83|29559.58|29559.58|0
1648563300000|2022-03-29 14:15:00|29550.47|29550.47|29495.75|29495.75|29565.92|29565.92|29495.75|29495.75|0
1648563600000|2022-03-29 14:20:00|29499.28|29499.28|29446.05|29446.05|29506.35|29506.35|29441.42|29441.42|0
1648563900000|2022-03-29 14:25:00|29442.51|29442.51|29477.32|29477.32|29477.44|29477.44|29438.98|29438.98|0
1648564200000|2022-03-29 14:30:00|29470.25|29470.25|29442.7|29442.7|29496.91|29496.91|29442.7|29442.7|0
1648564500000|2022-03-29 14:35:00|29446.23|29446.23|29405.69|29405.69|29446.53|29446.53|29395.09|29395.09|0
1648564800000|2022-03-29 14:40:00|29405.45|29405.45|29354.02|29354.02|29412.52|29412.52|29333.11|29333.11|0
1648565100000|2022-03-29 14:45:00|29357.55|29357.55|29345.56|29345.56|29368.89|29368.89|29324.11|29324.11|0
1648565400000|2022-03-29 14:50:00|29342.03|29342.03|29311.03|29311.03|29353.15|29353.15|29292.46|29292.46|0
1648565700000|2022-03-29 14:55:00|29318.1|29318.1|29318.38|29318.38|29357.59|29357.59|29311.03|29311.03|0
1648566000000|2022-03-29 15:00:00|29321.92|29321.92|29294.66|29294.66|29350.24|29350.24|29291.12|29291.12|0
1648566300000|2022-03-29 15:05:00|29291.12|29291.12|29309.92|29309.92|29340.91|29340.91|29276.99|29276.99|0
1648566600000|2022-03-29 15:10:00|29310.22|29310.22|29259.63|29259.63|29327.41|29327.41|29255.9|29255.9|0
1648566900000|2022-03-29 15:15:00|29259.55|29259.55|29282.97|29282.97|29283.58|29283.58|29241.23|29241.23|0
1648567200000|2022-03-29 15:20:00|29283.38|29283.38|29339.65|29339.65|29343.19|29343.19|29283.38|29283.38|0
1648567500000|2022-03-29 15:25:00|29343.19|29343.19|29397.32|29397.32|29410.64|29410.64|29343.19|29343.19|0
1648624500000|2022-03-30 07:15:00|29376.9|29376.9|29298.09|29298.09|29380.44|29380.44|29280.72|29280.72|0
1648624800000|2022-03-30 07:20:00|29305.16|29305.16|29202.85|29202.85|29309.9|29309.9|29195.78|29195.78|0
1648625100000|2022-03-30 07:25:00|29209.92|29209.92|29220.42|29220.42|29246.88|29246.88|29209.92|29209.92|0
1648625400000|2022-03-30 07:30:00|29227.49|29227.49|29221.01|29221.01|29243.92|29243.92|29183.45|29183.45|0
1648625700000|2022-03-30 07:35:00|29224.55|29224.55|29218.08|29218.08|29231.32|29231.32|29192.43|29192.43|0
1648626000000|2022-03-30 07:40:00|29211.01|29211.01|29217.7|29217.7|29227.54|29227.54|29188.4|29188.4|0
1648626300000|2022-03-30 07:45:00|29210.63|29210.63|29261.57|29261.57|29280.33|29280.33|29210.63|29210.63|0
1648626600000|2022-03-30 07:50:00|29262.47|29262.47|29297.06|29297.06|29344.82|29344.82|29223.67|29223.67|0
1648626900000|2022-03-30 07:55:00|29311.2|29311.2|29262.53|29262.53|29311.2|29311.2|29261.63|29261.63|0
1648627200000|2022-03-30 08:00:00|29262.29|29262.29|29253.13|29253.13|29262.29|29262.29|29220.19|29220.19|0
1648627500000|2022-03-30 08:05:00|29252.23|29252.23|29240.57|29240.57|29256.37|29256.37|29214.64|29214.64|0
1648627800000|2022-03-30 08:10:00|29240.27|29240.27|29226.38|29226.38|29240.27|29240.27|29206.67|29206.67|0
1648628100000|2022-03-30 08:15:00|29212.24|29212.24|29227.35|29227.35|29227.35|29227.35|29209.3|29209.3|0
1648628400000|2022-03-30 08:20:00|29228.25|29228.25|29237.1|29237.1|29252.16|29252.16|29224.71|29224.71|0
1648628700000|2022-03-30 08:25:00|29237.7|29237.7|29228.59|29228.59|29237.7|29237.7|29223.56|29223.56|0
1648629000000|2022-03-30 08:30:00|29228.9|29228.9|29218.7|29218.7|29240.51|29240.51|29212.53|29212.53|0
1648629300000|2022-03-30 08:35:00|29208.1|29208.1|29224.98|29224.98|29228.51|29228.51|29208.1|29208.1|0
1648629600000|2022-03-30 08:40:00|29217.91|29217.91|29201.79|29201.79|29217.91|29217.91|29189.52|29189.52|0
1648629900000|2022-03-30 08:45:00|29202.61|29202.61|29220.44|29220.44|29223.98|29223.98|29202.61|29202.61|0
1648630200000|2022-03-30 08:50:00|29227.51|29227.51|29217.74|29217.74|29234.69|29234.69|29213.18|29213.18|0
1648630500000|2022-03-30 08:55:00|29224.81|29224.81|29206.36|29206.36|29229.49|29229.49|29203.42|29203.42|0
1648630800000|2022-03-30 09:00:00|29209.89|29209.89|29236.14|29236.14|29250.28|29250.28|29209.89|29209.89|0
1648631100000|2022-03-30 09:05:00|29239.67|29239.67|29263.24|29263.24|29263.65|29263.65|29236.14|29236.14|0
1648631400000|2022-03-30 09:10:00|29262.04|29262.04|29254.83|29254.83|29262.04|29262.04|29226.16|29226.16|0
1648631700000|2022-03-30 09:15:00|29255.23|29255.23|29314.32|29314.32|29321.39|29321.39|29247.56|29247.56|0
1648632000000|2022-03-30 09:20:00|29310.78|29310.78|29333.41|29333.41|29365.23|29365.23|29309.88|29309.88|0
1648632300000|2022-03-30 09:25:00|29329.88|29329.88|29322.69|29322.69|29332.58|29332.58|29319.15|29319.15|0
1648632600000|2022-03-30 09:30:00|29319.15|29319.15|29323.29|29323.29|29354.5|29354.5|29319.15|29319.15|0
1648632900000|2022-03-30 09:35:00|29326.82|29326.82|29334.9|29334.9|29339.54|29339.54|29299.46|29299.46|0
1648633200000|2022-03-30 09:40:00|29333.69|29333.69|29384.3|29384.3|29384.3|29384.3|29330.16|29330.16|0
1648633500000|2022-03-30 09:45:00|29384.54|29384.54|29367.76|29367.76|29392.1|29392.1|29364.23|29364.23|0
1648633800000|2022-03-30 09:50:00|29371.3|29371.3|29381.6|29381.6|29389.57|29389.57|29370.89|29370.89|0
1648634100000|2022-03-30 09:55:00|29392.21|29392.21|29414.95|29414.95|29419.98|29419.98|29388.67|29388.67|0
1648634400000|2022-03-30 10:00:00|29411.41|29411.41|29417.39|29417.39|29419.19|29419.19|29337.77|29337.77|0
1648634700000|2022-03-30 10:05:00|29410.32|29410.32|29394.57|29394.57|29416.98|29416.98|29388.1|29388.1|0
1648635000000|2022-03-30 10:10:00|29398.1|29398.1|29391.03|29391.03|29405.58|29405.58|29369.52|29369.52|0
1648635300000|2022-03-30 10:15:00|29391.52|29391.52|29466.18|29466.18|29476.79|29476.79|29387.81|29387.81|0
1648635600000|2022-03-30 10:20:00|29462.65|29462.65|29454.27|29454.27|29466.18|29466.18|29435.58|29435.58|0
1648635900000|2022-03-30 10:25:00|29457.8|29457.8|29430.64|29430.64|29457.8|29457.8|29417.71|29417.71|0
1648636200000|2022-03-30 10:30:00|29441.25|29441.25|29413.57|29413.57|29455.39|29455.39|29413.57|29413.57|0
1648636500000|2022-03-30 10:35:00|29413.27|29413.27|29405.3|29405.3|29415.9|29415.9|29405.3|29405.3|0
1648636800000|2022-03-30 10:40:00|29405|29405|29373.49|29373.49|29405|29405|29366.42|29366.42|0
1648637100000|2022-03-30 10:45:00|29380.56|29380.56|29417.88|29417.88|29418.78|29418.78|29377.02|29377.02|0
1648637400000|2022-03-30 10:50:00|29407.28|29407.28|29400.21|29400.21|29407.28|29407.28|29382.53|29382.53|0
1648637700000|2022-03-30 10:55:00|29403.74|29403.74|29371.82|29371.82|29411.22|29411.22|29371.52|29371.52|0
1648638000000|2022-03-30 11:00:00|29378.89|29378.89|29396.08|29396.08|29399.61|29399.61|29365.05|29365.05|0
1648638300000|2022-03-30 11:05:00|29395.59|29395.59|29348.51|29348.51|29397.29|29397.29|29348.51|29348.51|0
1648638600000|2022-03-30 11:10:00|29348.92|29348.92|29343.95|29343.95|29359.52|29359.52|29340.01|29340.01|0
1648638900000|2022-03-30 11:15:00|29340.42|29340.42|29318.61|29318.61|29340.42|29340.42|29311.54|29311.54|0
1648639200000|2022-03-30 11:20:00|29325.68|29325.68|29393.68|29393.68|29393.68|29393.68|29325.68|29325.68|0
1648639500000|2022-03-30 11:25:00|29393.19|29393.19|29390.97|29390.97|29411.81|29411.81|29390.97|29390.97|0
1648639800000|2022-03-30 11:30:00|29394.51|29394.51|29417.56|29417.56|29417.56|29417.56|29384.13|29384.13|0
1648640100000|2022-03-30 11:35:00|29417.26|29417.26|29397.54|29397.54|29433.79|29433.79|29397.54|29397.54|0
1648640400000|2022-03-30 11:40:00|29408.15|29408.15|29416.84|29416.84|29416.84|29416.84|29400.19|29400.19|0
1648640700000|2022-03-30 11:45:00|29409.77|29409.77|29403.37|29403.37|29409.77|29409.77|29390.05|29390.05|0
1648641000000|2022-03-30 11:50:00|29406.91|29406.91|29418.9|29418.9|29421.04|29421.04|29403.37|29403.37|0
1648641300000|2022-03-30 11:55:00|29417.7|29417.7|29407.28|29407.28|29423.52|29423.52|29407.28|29407.28|0
1648641600000|2022-03-30 12:00:00|29414.35|29414.35|29386.22|29386.22|29414.54|29414.54|29385.74|29385.74|0
1648641900000|2022-03-30 12:05:00|29379.15|29379.15|29381.79|29381.79|29390.06|29390.06|29379.15|29379.15|0
1648642200000|2022-03-30 12:10:00|29378.25|29378.25|29368.97|29368.97|29384.59|29384.59|29341.35|29341.35|0
1648642500000|2022-03-30 12:15:00|29354.83|29354.83|29348.98|29348.98|29354.83|29354.83|29317.68|29317.68|0
1648642800000|2022-03-30 12:20:00|29341.91|29341.91|29314.53|29314.53|29341.91|29341.91|29313.33|29313.33|0
1648643100000|2022-03-30 12:25:00|29310.99|29310.99|29351.54|29351.54|29361.32|29361.32|29310.99|29310.99|0
1648643400000|2022-03-30 12:30:00|29344.47|29344.47|29344.64|29344.64|29344.77|29344.77|29336.56|29336.56|0
1648643700000|2022-03-30 12:35:00|29344.34|29344.34|29365.26|29365.26|29372.76|29372.76|29329.38|29329.38|0
1648644000000|2022-03-30 12:40:00|29366.49|29366.49|29372.81|29372.81|29387.95|29387.95|29365.74|29365.74|0
1648644300000|2022-03-30 12:45:00|29373.11|29373.11|29365.63|29365.63|29373.11|29373.11|29347.95|29347.95|0
1648644600000|2022-03-30 12:50:00|29362.09|29362.09|29355.62|29355.62|29362.69|29362.69|29348.55|29348.55|0
1648644900000|2022-03-30 12:55:00|29355.14|29355.14|29343.44|29343.44|29359.49|29359.49|29343.14|29343.14|0
1648645200000|2022-03-30 13:00:00|29343.74|29343.74|29357.82|29357.82|29357.82|29357.82|29312.67|29312.67|0
1648645500000|2022-03-30 13:05:00|29356.62|29356.62|29365.41|29365.41|29373.69|29373.69|29356.32|29356.32|0
1648645800000|2022-03-30 13:10:00|29358.34|29358.34|29337.86|29337.86|29358.34|29358.34|29319.88|29319.88|0
1648646100000|2022-03-30 13:15:00|29341.39|29341.39|29358.87|29358.87|29359.78|29359.78|29337.56|29337.56|0
1648646400000|2022-03-30 13:20:00|29366.55|29366.55|29404.97|29404.97|29413.58|29413.58|29358.34|29358.34|0
1648646700000|2022-03-30 13:25:00|29408.51|29408.51|29395.35|29395.35|29435.2|29435.2|29394.37|29394.37|0
1648647000000|2022-03-30 13:30:00|29398.88|29398.88|29363.69|29363.69|29405.95|29405.95|29332.18|29332.18|0
1648647300000|2022-03-30 13:35:00|29367.23|29367.23|29281.17|29281.17|29368.43|29368.43|29281.17|29281.17|0
1648647600000|2022-03-30 13:40:00|29288.24|29288.24|29299.99|29299.99|29314.73|29314.73|29270.57|29270.57|0
1648647900000|2022-03-30 13:45:00|29303.52|29303.52|29317.8|29317.8|29323.23|29323.23|29280.51|29280.51|0
1648648200000|2022-03-30 13:50:00|29321.34|29321.34|29351.4|29351.4|29354.82|29354.82|29317.67|29317.67|0
1648648500000|2022-03-30 13:55:00|29350.58|29350.58|29394.3|29394.3|29394.3|29394.3|29339.07|29339.07|0
1648648800000|2022-03-30 14:00:00|29390.76|29390.76|29376.46|29376.46|29394.54|29394.54|29350.81|29350.81|0
1648649100000|2022-03-30 14:05:00|29379.99|29379.99|29368.43|29368.43|29397.01|29397.01|29366.4|29366.4|0
1648649400000|2022-03-30 14:10:00|29371.96|29371.96|29362.52|29362.52|29375.5|29375.5|29335.44|29335.44|0
1648649700000|2022-03-30 14:15:00|29366.06|29366.06|29357.67|29357.67|29369.37|29369.37|29342.71|29342.71|0
1648650000000|2022-03-30 14:20:00|29364.74|29364.74|29320.48|29320.48|29368.28|29368.28|29310.59|29310.59|0
1648650300000|2022-03-30 14:25:00|29324.02|29324.02|29324.74|29324.74|29342.41|29342.41|29316.4|29316.4|0
1648650600000|2022-03-30 14:30:00|29328.27|29328.27|29348.18|29348.18|29349|29349|29303.83|29303.83|0
1648650900000|2022-03-30 14:35:00|29348.48|29348.48|29348.67|29348.67|29365.13|29365.13|29345.25|29345.25|0
1648651200000|2022-03-30 14:40:00|29352.2|29352.2|29356.68|29356.68|29373.41|29373.41|29341|29341|0
1648651500000|2022-03-30 14:45:00|29353.14|29353.14|29404.72|29404.72|29404.72|29404.72|29353.14|29353.14|0
1648651800000|2022-03-30 14:50:00|29408.26|29408.26|29418.5|29418.5|29436.18|29436.18|29405.32|29405.32|0
1648652100000|2022-03-30 14:55:00|29422.04|29422.04|29404.11|29404.11|29422.04|29422.04|29393.69|29393.69|0
1648652400000|2022-03-30 15:00:00|29400.57|29400.57|29400.89|29400.89|29420.07|29420.07|29389.97|29389.97|0
1648652700000|2022-03-30 15:05:00|29404.43|29404.43|29367.53|29367.53|29411.5|29411.5|29366.71|29366.71|0
1648653000000|2022-03-30 15:10:00|29367.12|29367.12|29377.14|29377.14|29377.44|29377.44|29351.45|29351.45|0
1648653300000|2022-03-30 15:15:00|29376.73|29376.73|29388.88|29388.88|29392.41|29392.41|29363.54|29363.54|0
1648653600000|2022-03-30 15:20:00|29389.18|29389.18|29395.9|29395.9|29396.2|29396.2|29385.9|29385.9|0
1648653900000|2022-03-30 15:25:00|29396.2|29396.2|29406.49|29406.49|29448.92|29448.92|29395.9|29395.9|0
1648710900000|2022-03-31 07:15:00|29606.98|29606.98|29624.44|29624.44|29670.19|29670.19|29606.98|29606.98|0
1648711200000|2022-03-31 07:20:00|29624.03|29624.03|29585.14|29585.14|29631.1|29631.1|29572.2|29572.2|0
1648711500000|2022-03-31 07:25:00|29592.21|29592.21|29612.97|29612.97|29614.4|29614.4|29585.14|29585.14|0
1648711800000|2022-03-31 07:30:00|29609.43|29609.43|29636.14|29636.14|29639.87|29639.87|29607.33|29607.33|0
1648712100000|2022-03-31 07:35:00|29637.35|29637.35|29618.35|29618.35|29651.1|29651.1|29611.28|29611.28|0
1648712400000|2022-03-31 07:40:00|29607.75|29607.75|29585.83|29585.83|29620.09|29620.09|29585.23|29585.23|0
1648712700000|2022-03-31 07:45:00|29592.9|29592.9|29596.25|29596.25|29596.25|29596.25|29548.79|29548.79|0
1648713000000|2022-03-31 07:50:00|29589.18|29589.18|29640.59|29640.59|29641.19|29641.19|29585.65|29585.65|0
1648713300000|2022-03-31 07:55:00|29651.2|29651.2|29597.1|29597.1|29651.2|29651.2|29585.59|29585.59|0
1648713600000|2022-03-31 08:00:00|29598|29598|29595.19|29595.19|29601.53|29601.53|29584.29|29584.29|0
1648713900000|2022-03-31 08:05:00|29591.66|29591.66|29574.52|29574.52|29595.19|29595.19|29563.02|29563.02|0
1648714200000|2022-03-31 08:10:00|29578.06|29578.06|29547.47|29547.47|29578.06|29578.06|29547.47|29547.47|0
1648714500000|2022-03-31 08:15:00|29543.94|29543.94|29544.36|29544.36|29544.36|29544.36|29523.75|29523.75|0
1648714800000|2022-03-31 08:20:00|29544.96|29544.96|29512.54|29512.54|29548.49|29548.49|29512.54|29512.54|0
1648715100000|2022-03-31 08:25:00|29505.47|29505.47|29534.27|29534.27|29537.81|29537.81|29496.52|29496.52|0
1648715400000|2022-03-31 08:30:00|29537.81|29537.81|29549.68|29549.68|29549.68|29549.68|29523.67|29523.67|0
1648715700000|2022-03-31 08:35:00|29553.22|29553.22|29546.15|29546.15|29557.05|29557.05|29531.71|29531.71|0
1648716000000|2022-03-31 08:40:00|29542.61|29542.61|29537.87|29537.87|29566.15|29566.15|29530.2|29530.2|0
1648716300000|2022-03-31 08:45:00|29536.24|29536.24|29532.02|29532.02|29539.69|29539.69|29525.55|29525.55|0
1648716600000|2022-03-31 08:50:00|29529.61|29529.61|29513.04|29513.04|29533.45|29533.45|29504.95|29504.95|0
1648716900000|2022-03-31 08:55:00|29516.57|29516.57|29545.18|29545.18|29545.18|29545.18|29516.57|29516.57|0
1648717200000|2022-03-31 09:00:00|29544.77|29544.77|29502.05|29502.05|29544.77|29544.77|29498.52|29498.52|0
1648717500000|2022-03-31 09:05:00|29498.52|29498.52|29460.95|29460.95|29498.52|29498.52|29453.88|29453.88|0
1648717800000|2022-03-31 09:10:00|29457.42|29457.42|29451.16|29451.16|29468.02|29468.02|29437.02|29437.02|0
1648718100000|2022-03-31 09:15:00|29447.63|29447.63|29472.61|29472.61|29483.22|29483.22|29433.43|29433.43|0
1648718400000|2022-03-31 09:20:00|29473.1|29473.1|29491.18|29491.18|29491.18|29491.18|29469.07|29469.07|0
1648718700000|2022-03-31 09:25:00|29494.72|29494.72|29470.87|29470.87|29501.79|29501.79|29466.74|29466.74|0
1648719000000|2022-03-31 09:30:00|29474.41|29474.41|29466.33|29466.33|29485.01|29485.01|29458.96|29458.96|0
1648719300000|2022-03-31 09:35:00|29480.47|29480.47|29464|29464|29485.21|29485.21|29464|29464|0
1648719600000|2022-03-31 09:40:00|29471.07|29471.07|29461.06|29461.06|29497.64|29497.64|29461.06|29461.06|0
1648719900000|2022-03-31 09:45:00|29460.46|29460.46|29474.6|29474.6|29475.2|29475.2|29460.46|29460.46|0
1648720200000|2022-03-31 09:50:00|29471.07|29471.07|29446.14|29446.14|29479.34|29479.34|29446.14|29446.14|0
1648720500000|2022-03-31 09:55:00|29456.75|29456.75|29454.05|29454.05|29460.82|29460.82|29449.31|29449.31|0
1648720800000|2022-03-31 10:00:00|29454.35|29454.35|29405.22|29405.22|29454.35|29454.35|29405.22|29405.22|0
1648721100000|2022-03-31 10:05:00|29401.69|29401.69|29452.2|29452.2|29452.2|29452.2|29401.69|29401.69|0
1648721400000|2022-03-31 10:10:00|29445.13|29445.13|29444.44|29444.44|29463.92|29463.92|29441.29|29441.29|0
1648721700000|2022-03-31 10:15:00|29443.62|29443.62|29415.05|29415.05|29452.5|29452.5|29411.51|29411.51|0
1648722000000|2022-03-31 10:20:00|29407.98|29407.98|29416.48|29416.48|29423.55|29423.55|29397.37|29397.37|0
1648722300000|2022-03-31 10:25:00|29416.24|29416.24|29422.46|29422.46|29436.6|29436.6|29409.17|29409.17|0
1648722600000|2022-03-31 10:30:00|29425.99|29425.99|29407.44|29407.44|29440.13|29440.13|29404.78|29404.78|0
1648722900000|2022-03-31 10:35:00|29414.51|29414.51|29407.03|29407.03|29421.58|29421.58|29407.03|29407.03|0
1648723200000|2022-03-31 10:40:00|29403.5|29403.5|29404.15|29404.15|29413.33|29413.33|29402.72|29402.72|0
1648723500000|2022-03-31 10:45:00|29402.35|29402.35|29413.42|29413.42|29413.42|29413.42|29363.31|29363.31|0
1648723800000|2022-03-31 10:50:00|29414.33|29414.33|29407.75|29407.75|29425.23|29425.23|29407.75|29407.75|0
1648724100000|2022-03-31 10:55:00|29403.31|29403.31|29404.51|29404.51|29418.65|29418.65|29403.31|29403.31|0
1648724400000|2022-03-31 11:00:00|29408.05|29408.05|29409.53|29409.53|29418.65|29418.65|29398.93|29398.93|0
1648724700000|2022-03-31 11:05:00|29406|29406|29390.55|29390.55|29406|29406|29389.65|29389.65|0
1648725000000|2022-03-31 11:10:00|29387.01|29387.01|29406.77|29406.77|29417.5|29417.5|29387.01|29387.01|0
1648725300000|2022-03-31 11:15:00|29403.24|29403.24|29393.23|29393.23|29410.31|29410.31|29393.23|29393.23|0
1648725600000|2022-03-31 11:20:00|29393.48|29393.48|29353.15|29353.15|29393.48|29393.48|29353.15|29353.15|0
1648725900000|2022-03-31 11:25:00|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29360.22|29360.22|0
1648726200000|2022-03-31 11:30:00|29370.82|29370.82|29388.8|29388.8|29410.31|29410.31|29363.75|29363.75|0
1648726500000|2022-03-31 11:35:00|29385.27|29385.27|29377|29377|29385.27|29385.27|29377|29377|0
1648726800000|2022-03-31 11:40:00|29380.53|29380.53|29406.54|29406.54|29406.54|29406.54|29373.46|29373.46|0
1648727100000|2022-03-31 11:45:00|29410.08|29410.08|29409.97|29409.97|29417.04|29417.04|29402.6|29402.6|0
1648727400000|2022-03-31 11:50:00|29410.27|29410.27|29429.06|29429.06|29429.36|29429.36|29410.27|29410.27|0
1648727700000|2022-03-31 11:55:00|29436.13|29436.13|29404.38|29404.38|29436.13|29436.13|29404.38|29404.38|0
1648728000000|2022-03-31 12:00:00|29397.31|29397.31|29375.09|29375.09|29397.31|29397.31|29374.79|29374.79|0
1648728300000|2022-03-31 12:05:00|29378.63|29378.63|29370.65|29370.65|29382.16|29382.16|29363.58|29363.58|0
1648728600000|2022-03-31 12:10:00|29370.95|29370.95|29382.94|29382.94|29386.72|29386.72|29370.65|29370.65|0
1648728900000|2022-03-31 12:15:00|29382.64|29382.64|29357.18|29357.18|29382.64|29382.64|29357.18|29357.18|0
1648729200000|2022-03-31 12:20:00|29353.64|29353.64|29355.04|29355.04|29355.04|29355.04|29343.04|29343.04|0
1648729500000|2022-03-31 12:25:00|29354.74|29354.74|29350.64|29350.64|29358.68|29358.68|29340.52|29340.52|0
1648729800000|2022-03-31 12:30:00|29350.04|29350.04|29313.98|29313.98|29350.04|29350.04|29306.91|29306.91|0
1648730100000|2022-03-31 12:35:00|29310.45|29310.45|29320.11|29320.11|29320.11|29320.11|29294.77|29294.77|0
1648730400000|2022-03-31 12:40:00|29316.58|29316.58|29338.62|29338.62|29340.42|29340.42|29313.04|29313.04|0
1648730700000|2022-03-31 12:45:00|29342.15|29342.15|29314.66|29314.66|29342.15|29342.15|29311.13|29311.13|0
1648731000000|2022-03-31 12:50:00|29318.2|29318.2|29315.18|29315.18|29324.79|29324.79|29306.69|29306.69|0
1648731300000|2022-03-31 12:55:00|29318.71|29318.71|29372.49|29372.49|29380.16|29380.16|29318.41|29318.41|0
1648731600000|2022-03-31 13:00:00|29373.39|29373.39|29367.16|29367.16|29380.89|29380.89|29352.18|29352.18|0
1648731900000|2022-03-31 13:05:00|29374.23|29374.23|29379.1|29379.1|29382.39|29382.39|29374.23|29374.23|0
1648732200000|2022-03-31 13:10:00|29375.57|29375.57|29308.48|29308.48|29375.57|29375.57|29308.18|29308.18|0
1648732500000|2022-03-31 13:15:00|29308.78|29308.78|29306.56|29306.56|29308.78|29308.78|29288.28|29288.28|0
1648732800000|2022-03-31 13:20:00|29303.02|29303.02|29311.51|29311.51|29318.47|29318.47|29300.8|29300.8|0
1648733100000|2022-03-31 13:25:00|29307.98|29307.98|29273.25|29273.25|29307.98|29307.98|29270.32|29270.32|0
1648733400000|2022-03-31 13:30:00|29269.71|29269.71|29266.52|29266.52|29289.79|29289.79|29257.12|29257.12|0
1648733700000|2022-03-31 13:35:00|29267.42|29267.42|29272.11|29272.11|29290.69|29290.69|29263.29|29263.29|0
1648734000000|2022-03-31 13:40:00|29275.65|29275.65|29282.29|29282.29|29283.02|29283.02|29271.08|29271.08|0
1648734300000|2022-03-31 13:45:00|29278.45|29278.45|29324.99|29324.99|29327.92|29327.92|29278.45|29278.45|0
1648734600000|2022-03-31 13:50:00|29328.53|29328.53|29339.01|29339.01|29344.41|29344.41|29302.58|29302.58|0
1648734900000|2022-03-31 13:55:00|29335.47|29335.47|29354.51|29354.51|29366.38|29366.38|29323.97|29323.97|0
1648735200000|2022-03-31 14:00:00|29354.1|29354.1|29357.21|29357.21|29383.16|29383.16|29350.09|29350.09|0
1648735500000|2022-03-31 14:05:00|29360.75|29360.75|29353.62|29353.62|29414.37|29414.37|29346.61|29346.61|0
1648735800000|2022-03-31 14:10:00|29360.69|29360.69|29351.78|29351.78|29365.92|29365.92|29327.04|29327.04|0
1648736100000|2022-03-31 14:15:00|29355.32|29355.32|29353.39|29353.39|29370.47|29370.47|29331.88|29331.88|0
1648736400000|2022-03-31 14:20:00|29349.86|29349.86|29340.64|29340.64|29367.53|29367.53|29311.44|29311.44|0
1648736700000|2022-03-31 14:25:00|29341.87|29341.87|29326.83|29326.83|29345.4|29345.4|29326.83|29326.83|0
1648737000000|2022-03-31 14:30:00|29333.9|29333.9|29345.81|29345.81|29350.67|29350.67|29332.58|29332.58|0
1648737300000|2022-03-31 14:35:00|29349.35|29349.35|29347.53|29347.53|29364.76|29364.76|29342.35|29342.35|0
1648737600000|2022-03-31 14:40:00|29351.07|29351.07|29358.78|29358.78|29359.08|29359.08|29339.07|29339.07|0
1648737900000|2022-03-31 14:45:00|29358.48|29358.48|29401.59|29401.59|29406.93|29406.93|29358.48|29358.48|0
1648738200000|2022-03-31 14:50:00|29398.06|29398.06|29340|29340|29398.96|29398.96|29336.47|29336.47|0
1648738500000|2022-03-31 14:55:00|29336.47|29336.47|29385.28|29385.28|29407.39|29407.39|29336.47|29336.47|0
1648738800000|2022-03-31 15:00:00|29381.75|29381.75|29352.03|29352.03|29381.75|29381.75|29345.08|29345.08|0
1648739100000|2022-03-31 15:05:00|29348.5|29348.5|29342.86|29342.86|29348.5|29348.5|29318.71|29318.71|0
1648739400000|2022-03-31 15:10:00|29335.79|29335.79|29301.83|29301.83|29338.42|29338.42|29287.81|29287.81|0
1648739700000|2022-03-31 15:15:00|29305.37|29305.37|29303.97|29303.97|29328.42|29328.42|29288.59|29288.59|0
1648740000000|2022-03-31 15:20:00|29303.85|29303.85|29320.23|29320.23|29320.23|29320.23|29295.37|29295.37|0
1648740300000|2022-03-31 15:25:00|29320.53|29320.53|29265.8|29265.8|29320.53|29320.53|29240.94|29240.94|0
1648797300000|2022-04-01 07:15:00|29151.13|29151.13|29097.21|29097.21|29178.47|29178.47|29093.68|29093.68|0
1648797600000|2022-04-01 07:20:00|29090.14|29090.14|29172.68|29172.68|29179.75|29179.75|29082.06|29082.06|0
1648797900000|2022-04-01 07:25:00|29169.14|29169.14|29143.87|29143.87|29211.56|29211.56|29140.33|29140.33|0
1648798200000|2022-04-01 07:30:00|29136.8|29136.8|29131.05|29131.05|29165.81|29165.81|29124.22|29124.22|0
1648798500000|2022-04-01 07:35:00|29130.23|29130.23|29144.07|29144.07|29144.07|29144.07|29112.85|29112.85|0
1648798800000|2022-04-01 07:40:00|29158.2|29158.2|29203.85|29203.85|29206.49|29206.49|29157|29157|0
1648799100000|2022-04-01 07:45:00|29200.31|29200.31|29271.31|29271.31|29271.31|29271.31|29200.31|29200.31|0
1648799400000|2022-04-01 07:50:00|29260.71|29260.71|29283.91|29283.91|29284.32|29284.32|29257.17|29257.17|0
1648799700000|2022-04-01 07:55:00|29298.05|29298.05|29295.07|29295.07|29312.6|29312.6|29273.54|29273.54|0
1648800000000|2022-04-01 08:00:00|29291.53|29291.53|29324.13|29324.13|29348.87|29348.87|29290.33|29290.33|0
1648800300000|2022-04-01 08:05:00|29320.6|29320.6|29314.45|29314.45|29320.6|29320.6|29298.18|29298.18|0
1648800600000|2022-04-01 08:10:00|29328.59|29328.59|29306.9|29306.9|29332.13|29332.13|29296|29296|0
1648800900000|2022-04-01 08:15:00|29313.97|29313.97|29294.07|29294.07|29339.73|29339.73|29290.54|29290.54|0
1648801200000|2022-04-01 08:20:00|29298.43|29298.43|29326.83|29326.83|29328.03|29328.03|29298.43|29298.43|0
1648801500000|2022-04-01 08:25:00|29323.3|29323.3|29331.39|29331.39|29352.06|29352.06|29320.42|29320.42|0
1648801800000|2022-04-01 08:30:00|29330.79|29330.79|29323.88|29323.88|29330.79|29330.79|29319.89|29319.89|0
1648802100000|2022-04-01 08:35:00|29320.34|29320.34|29350.15|29350.15|29350.15|29350.15|29309.74|29309.74|0
1648802400000|2022-04-01 08:40:00|29346.62|29346.62|29356.21|29356.21|29359.45|29359.45|29337.13|29337.13|0
1648802700000|2022-04-01 08:45:00|29363.28|29363.28|29362.15|29362.15|29390.43|29390.43|29356.21|29356.21|0
1648803000000|2022-04-01 08:50:00|29361.85|29361.85|29349.75|29349.75|29363.65|29363.65|29349.34|29349.34|0
1648803300000|2022-04-01 08:55:00|29356.82|29356.82|29323.8|29323.8|29357.23|29357.23|29323.8|29323.8|0
1648803600000|2022-04-01 09:00:00|29320.26|29320.26|29323.37|29323.37|29326.91|29326.91|29285.39|29285.39|0
1648803900000|2022-04-01 09:05:00|29319.84|29319.84|29338.1|29338.1|29338.1|29338.1|29310.42|29310.42|0
1648804200000|2022-04-01 09:10:00|29345.17|29345.17|29340.79|29340.79|29345.17|29345.17|29332.52|29332.52|0
1648804500000|2022-04-01 09:15:00|29337.25|29337.25|29340.8|29340.8|29344.64|29344.64|29330.5|29330.5|0
1648804800000|2022-04-01 09:20:00|29337.27|29337.27|29370.94|29370.94|29390.69|29390.69|29325.1|29325.1|0
1648805100000|2022-04-01 09:25:00|29363.87|29363.87|29405.15|29405.15|29405.15|29405.15|29363.87|29363.87|0
1648805400000|2022-04-01 09:30:00|29408.69|29408.69|29376.86|29376.86|29426.76|29426.76|29369.79|29369.79|0
1648805700000|2022-04-01 09:35:00|29391|29391|29392.38|29392.38|29410.95|29410.95|29391|29391|0
1648806000000|2022-04-01 09:40:00|29392.68|29392.68|29358.23|29358.23|29393.28|29393.28|29332.28|29332.28|0
1648806300000|2022-04-01 09:45:00|29358.53|29358.53|29316.72|29316.72|29359.13|29359.13|29316.72|29316.72|0
1648806600000|2022-04-01 09:50:00|29330.86|29330.86|29340.81|29340.81|29347.88|29347.88|29324.28|29324.28|0
1648806900000|2022-04-01 09:55:00|29344.35|29344.35|29311.68|29311.68|29358.49|29358.49|29304.31|29304.31|0
1648807200000|2022-04-01 10:00:00|29311.08|29311.08|29325.31|29325.31|29346.52|29346.52|29304.91|29304.91|0
1648807500000|2022-04-01 10:05:00|29328.85|29328.85|29346.95|29346.95|29346.95|29346.95|29325.31|29325.31|0
1648807800000|2022-04-01 10:10:00|29339.88|29339.88|29342.57|29342.57|29346.95|29346.95|29336.35|29336.35|0
1648808100000|2022-04-01 10:15:00|29349.64|29349.64|29354.79|29354.79|29354.79|29354.79|29335.5|29335.5|0
1648808400000|2022-04-01 10:20:00|29358.32|29358.32|29358.61|29358.61|29360.11|29360.11|29340.65|29340.65|0
1648808700000|2022-04-01 10:25:00|29362.14|29362.14|29368.8|29368.8|29369.21|29369.21|29351.54|29351.54|0
1648809000000|2022-04-01 10:30:00|29369.1|29369.1|29375.88|29375.88|29376.17|29376.17|29363.77|29363.77|0
1648809300000|2022-04-01 10:35:00|29379.41|29379.41|29347.34|29347.34|29379.41|29379.41|29346.93|29346.93|0
1648809600000|2022-04-01 10:40:00|29348.24|29348.24|29329.86|29329.86|29359.75|29359.75|29329.45|29329.45|0
1648809900000|2022-04-01 10:45:00|29319.25|29319.25|29333.2|29333.2|29333.2|29333.2|29315.72|29315.72|0
1648810200000|2022-04-01 10:50:00|29322.59|29322.59|29287.56|29287.56|29322.59|29322.59|29287.56|29287.56|0
1648810500000|2022-04-01 10:55:00|29291.09|29291.09|29282.57|29282.57|29291.5|29291.5|29267.53|29267.53|0
1648810800000|2022-04-01 11:00:00|29286.1|29286.1|29336.49|29336.49|29336.49|29336.49|29271.96|29271.96|0
1648811100000|2022-04-01 11:05:00|29336.79|29336.79|29350.55|29350.55|29364.57|29364.57|29333.26|29333.26|0
1648811400000|2022-04-01 11:10:00|29361.16|29361.16|29372.77|29372.77|29372.77|29372.77|29361.16|29361.16|0
1648811700000|2022-04-01 11:15:00|29372.89|29372.89|29365.82|29365.82|29372.89|29372.89|29358.75|29358.75|0
1648812000000|2022-04-01 11:20:00|29369.36|29369.36|29323.92|29323.92|29369.36|29369.36|29323.92|29323.92|0
1648812300000|2022-04-01 11:25:00|29323.51|29323.51|29296.97|29296.97|29323.51|29323.51|29293.44|29293.44|0
1648812600000|2022-04-01 11:30:00|29289.9|29289.9|29326.7|29326.7|29327.6|29327.6|29286.37|29286.37|0
1648812900000|2022-04-01 11:35:00|29323.17|29323.17|29322.16|29322.16|29333.77|29333.77|29314.79|29314.79|0
1648813200000|2022-04-01 11:40:00|29315.09|29315.09|29314.93|29314.93|29315.09|29315.09|29307.86|29307.86|0
1648813500000|2022-04-01 11:45:00|29307.86|29307.86|29306.55|29306.55|29311.7|29311.7|29296.25|29296.25|0
1648813800000|2022-04-01 11:50:00|29303.02|29303.02|29318.89|29318.89|29324.11|29324.11|29303.02|29303.02|0
1648814100000|2022-04-01 11:55:00|29322.43|29322.43|29342.02|29342.02|29342.62|29342.62|29310.32|29310.32|0
1648814400000|2022-04-01 12:00:00|29334.95|29334.95|29320.69|29320.69|29342.02|29342.02|29320.69|29320.69|0
1648814700000|2022-04-01 12:05:00|29320.39|29320.39|29326.75|29326.75|29333.52|29333.52|29320.39|29320.39|0
1648815000000|2022-04-01 12:10:00|29326.34|29326.34|29361.16|29361.16|29361.16|29361.16|29326.34|29326.34|0
1648815300000|2022-04-01 12:15:00|29361.4|29361.4|29365.17|29365.17|29369.37|29369.37|29358.77|29358.77|0
1648815600000|2022-04-01 12:20:00|29366.07|29366.07|29374.87|29374.87|29389.91|29389.91|29365.17|29365.17|0
1648815900000|2022-04-01 12:25:00|29378.41|29378.41|29392.3|29392.3|29403.45|29403.45|29374.27|29374.27|0
1648816200000|2022-04-01 12:30:00|29392.06|29392.06|29392.06|29392.06|29410.34|29410.34|29388.53|29388.53|0
1648816500000|2022-04-01 12:35:00|29399.13|29399.13|29371.73|29371.73|29407.1|29407.1|29368.19|29368.19|0
1648816800000|2022-04-01 12:40:00|29363.45|29363.45|29346.81|29346.81|29363.45|29363.45|29335.07|29335.07|0
1648817100000|2022-04-01 12:45:00|29343.27|29343.27|29348.12|29348.12|29358|29358|29332.37|29332.37|0
1648817400000|2022-04-01 12:50:00|29347.82|29347.82|29336.37|29336.37|29347.82|29347.82|29336.07|29336.07|0
1648817700000|2022-04-01 12:55:00|29336.61|29336.61|29338.23|29338.23|29347.94|29347.94|29330.86|29330.86|0
1648818000000|2022-04-01 13:00:00|29341.77|29341.77|29338.35|29338.35|29357.23|29357.23|29334.82|29334.82|0
1648818300000|2022-04-01 13:05:00|29341.89|29341.89|29342.07|29342.07|29356.15|29356.15|29338.54|29338.54|0
1648818600000|2022-04-01 13:10:00|29342.37|29342.37|29345.01|29345.01|29345.01|29345.01|29327.93|29327.93|0
1648818900000|2022-04-01 13:15:00|29341.47|29341.47|29358.96|29358.96|29377.23|29377.23|29341.47|29341.47|0
1648819200000|2022-04-01 13:20:00|29362.49|29362.49|29373.51|29373.51|29373.7|29373.7|29355.54|29355.54|0
1648819500000|2022-04-01 13:25:00|29369.98|29369.98|29377.77|29377.77|29388.44|29388.44|29363.27|29363.27|0
1648819800000|2022-04-01 13:30:00|29381.31|29381.31|29395.16|29395.16|29437.46|29437.46|29381.31|29381.31|0
1648820100000|2022-04-01 13:35:00|29391.62|29391.62|29364.66|29364.66|29391.62|29391.62|29361.12|29361.12|0
1648820400000|2022-04-01 13:40:00|29368.19|29368.19|29339.47|29339.47|29368.19|29368.19|29321.8|29321.8|0
1648820700000|2022-04-01 13:45:00|29335.93|29335.93|29372.59|29372.59|29372.59|29372.59|29328.56|29328.56|0
1648821000000|2022-04-01 13:50:00|29371.99|29371.99|29366.74|29366.74|29375.01|29375.01|29347.44|29347.44|0
1648821300000|2022-04-01 13:55:00|29367.04|29367.04|29393.12|29393.12|29394.62|29394.62|29367.04|29367.04|0
1648821600000|2022-04-01 14:00:00|29396.66|29396.66|29413.6|29413.6|29426.73|29426.73|29391.79|29391.79|0
1648821900000|2022-04-01 14:05:00|29417.14|29417.14|29425.82|29425.82|29457.63|29457.63|29417.14|29417.14|0
1648822200000|2022-04-01 14:10:00|29418.75|29418.75|29455.01|29455.01|29458.55|29458.55|29415.21|29415.21|0
1648822500000|2022-04-01 14:15:00|29458.55|29458.55|29441.18|29441.18|29483.65|29483.65|29441.18|29441.18|0
1648822800000|2022-04-01 14:20:00|29448.25|29448.25|29441.75|29441.75|29459.5|29459.5|29426.85|29426.85|0
1648823100000|2022-04-01 14:25:00|29445.29|29445.29|29415.13|29415.13|29455.89|29455.89|29400.88|29400.88|0
1648823400000|2022-04-01 14:30:00|29414.83|29414.83|29436.45|29436.45|29448.43|29448.43|29414.65|29414.65|0
1648823700000|2022-04-01 14:35:00|29432.92|29432.92|29405.19|29405.19|29440.35|29440.35|29400.44|29400.44|0
1648824000000|2022-04-01 14:40:00|29408.73|29408.73|29384.47|29384.47|29412.86|29412.86|29370.33|29370.33|0
1648824300000|2022-04-01 14:45:00|29384.77|29384.77|29392.5|29392.5|29414.31|29414.31|29381.24|29381.24|0
1648824600000|2022-04-01 14:50:00|29392.09|29392.09|29428.22|29428.22|29428.22|29428.22|29392.09|29392.09|0
1648824900000|2022-04-01 14:55:00|29435.29|29435.29|29426.2|29426.2|29443.18|29443.18|29421.45|29421.45|0
1648825200000|2022-04-01 15:00:00|29429.74|29429.74|29384.67|29384.67|29433.03|29433.03|29381.14|29381.14|0
1648825500000|2022-04-01 15:05:00|29383.85|29383.85|29386.09|29386.09|29390.52|29390.52|29376.13|29376.13|0
1648825800000|2022-04-01 15:10:00|29382.55|29382.55|29344.82|29344.82|29393.76|29393.76|29340.08|29340.08|0
1648826100000|2022-04-01 15:15:00|29348.35|29348.35|29352.38|29352.38|29367.42|29367.42|29345.12|29345.12|0
1648826400000|2022-04-01 15:20:00|29345.31|29345.31|29343.38|29343.38|29350.63|29350.63|29332.17|29332.17|0
1648826700000|2022-04-01 15:25:00|29346.92|29346.92|29322.23|29322.23|29356.92|29356.92|29307.49|29307.49|0
1649056500000|2022-04-04 07:15:00|29077.32|29077.32|29091.51|29091.51|29105.05|29105.05|29062.63|29062.63|0
1649056800000|2022-04-04 07:20:00|29095.05|29095.05|29075.45|29075.45|29130.99|29130.99|29069.82|29069.82|0
1649057100000|2022-04-04 07:25:00|29076.35|29076.35|29118.61|29118.61|29133.16|29133.16|29068.68|29068.68|0
1649057400000|2022-04-04 07:30:00|29117.71|29117.71|29149.69|29149.69|29163.65|29163.65|29109.2|29109.2|0
1649057700000|2022-04-04 07:35:00|29156.76|29156.76|29218.56|29218.56|29229.17|29229.17|29156.76|29156.76|0
1649058000000|2022-04-04 07:40:00|29218.68|29218.68|29200.84|29200.84|29226.34|29226.34|29186.7|29186.7|0
1649058300000|2022-04-04 07:45:00|29207.91|29207.91|29244.39|29244.39|29244.39|29244.39|29207.91|29207.91|0
1649058600000|2022-04-04 07:50:00|29262.07|29262.07|29279.74|29279.74|29283.28|29283.28|29257.93|29257.93|0
1649058900000|2022-04-04 07:55:00|29283.28|29283.28|29269.31|29269.31|29293.75|29293.75|29258.1|29258.1|0
1649059200000|2022-04-04 08:00:00|29294.05|29294.05|29247.44|29247.44|29311.73|29311.73|29227.13|29227.13|0
1649059500000|2022-04-04 08:05:00|29250.97|29250.97|29219.35|29219.35|29255.41|29255.41|29208.55|29208.55|0
1649059800000|2022-04-04 08:10:00|29226.42|29226.42|29191.37|29191.37|29233.49|29233.49|29191.37|29191.37|0
1649060100000|2022-04-04 08:15:00|29201.97|29201.97|29217.33|29217.33|29217.33|29217.33|29177.23|29177.23|0
1649060400000|2022-04-04 08:20:00|29217.63|29217.63|29308.04|29308.04|29322.18|29322.18|29217.63|29217.63|0
1649060700000|2022-04-04 08:25:00|29315.11|29315.11|29376.27|29376.27|29386.46|29386.46|29311.58|29311.58|0
1649061000000|2022-04-04 08:30:00|29386.87|29386.87|29404.01|29404.01|29414.61|29414.61|29354.76|29354.76|0
1649061300000|2022-04-04 08:35:00|29404.31|29404.31|29405.56|29405.56|29445.22|29445.22|29402.8|29402.8|0
1649061600000|2022-04-04 08:40:00|29402.02|29402.02|29370.81|29370.81|29402.02|29402.02|29349.6|29349.6|0
1649061900000|2022-04-04 08:45:00|29370.21|29370.21|29407.31|29407.31|29408.51|29408.51|29370.21|29370.21|0
1649062200000|2022-04-04 08:50:00|29410.84|29410.84|29371.14|29371.14|29425.28|29425.28|29357|29357|0
1649062500000|2022-04-04 08:55:00|29374.67|29374.67|29405.28|29405.28|29409.22|29409.22|29374.67|29374.67|0
1649062800000|2022-04-04 09:00:00|29408.81|29408.81|29434.63|29434.63|29434.87|29434.87|29408.81|29408.81|0
1649063100000|2022-04-04 09:05:00|29431.09|29431.09|29451.81|29451.81|29460.26|29460.26|29416.95|29416.95|0
1649063400000|2022-04-04 09:10:00|29462.42|29462.42|29465.35|29465.35|29472.42|29472.42|29459.48|29459.48|0
1649063700000|2022-04-04 09:15:00|29458.28|29458.28|29474.23|29474.23|29489.19|29489.19|29458.28|29458.28|0
1649064000000|2022-04-04 09:20:00|29477.77|29477.77|29478.45|29478.45|29489.06|29489.06|29466.04|29466.04|0
1649064300000|2022-04-04 09:25:00|29485.52|29485.52|29470.18|29470.18|29491.99|29491.99|29466.64|29466.64|0
1649064600000|2022-04-04 09:30:00|29469.58|29469.58|29421.42|29421.42|29470.18|29470.18|29421.42|29421.42|0
1649064900000|2022-04-04 09:35:00|29432.02|29432.02|29460.84|29460.84|29474.68|29474.68|29432.02|29432.02|0
1649065200000|2022-04-04 09:40:00|29457.31|29457.31|29468.21|29468.21|29471.75|29471.75|29457.31|29457.31|0
1649065500000|2022-04-04 09:45:00|29471.75|29471.75|29483.3|29483.3|29488.29|29488.29|29465.88|29465.88|0
1649065800000|2022-04-04 09:50:00|29482.4|29482.4|29475.93|29475.93|29494.42|29494.42|29475.93|29475.93|0
1649066100000|2022-04-04 09:55:00|29479.46|29479.46|29536.73|29536.73|29536.73|29536.73|29479.05|29479.05|0
1649066400000|2022-04-04 10:00:00|29536.97|29536.97|29514.56|29514.56|29544.34|29544.34|29514.26|29514.26|0
1649066700000|2022-04-04 10:05:00|29528.7|29528.7|29549.02|29549.02|29549.02|29549.02|29528.4|29528.4|0
1649067000000|2022-04-04 10:10:00|29549.62|29549.62|29502.33|29502.33|29572.03|29572.03|29502.03|29502.03|0
1649067300000|2022-04-04 10:15:00|29488.19|29488.19|29423.91|29423.91|29491.72|29491.72|29423.91|29423.91|0
1649067600000|2022-04-04 10:20:00|29423.5|29423.5|29451.28|29451.28|29454.82|29454.82|29402.29|29402.29|0
1649067900000|2022-04-04 10:25:00|29458.35|29458.35|29458|29458|29472.13|29472.13|29457.39|29457.39|0
1649068200000|2022-04-04 10:30:00|29458.3|29458.3|29438.29|29438.29|29459.8|29459.8|29438.29|29438.29|0
1649068500000|2022-04-04 10:35:00|29441.82|29441.82|29463.39|29463.39|29463.63|29463.63|29441.82|29441.82|0
1649068800000|2022-04-04 10:40:00|29463.69|29463.69|29535.39|29535.39|29537.39|29537.39|29463.69|29463.69|0
1649069100000|2022-04-04 10:45:00|29531.86|29531.86|29532.09|29532.09|29541.59|29541.59|29527.72|29527.72|0
1649069400000|2022-04-04 10:50:00|29531.79|29531.79|29534.12|29534.12|29546.23|29546.23|29528.55|29528.55|0
1649069700000|2022-04-04 10:55:00|29530.59|29530.59|29552.4|29552.4|29570.07|29570.07|29530.59|29530.59|0
1649070000000|2022-04-04 11:00:00|29555.93|29555.93|29547.55|29547.55|29559.47|29559.47|29537.06|29537.06|0
1649070300000|2022-04-04 11:05:00|29551.09|29551.09|29559.79|29559.79|29561.69|29561.69|29547.55|29547.55|0
1649070600000|2022-04-04 11:10:00|29558.97|29558.97|29582.13|29582.13|29582.13|29582.13|29556.67|29556.67|0
1649070900000|2022-04-04 11:15:00|29583.03|29583.03|29592.05|29592.05|29619.22|29619.22|29583.03|29583.03|0
1649071200000|2022-04-04 11:20:00|29593.28|29593.28|29519.59|29519.59|29593.28|29593.28|29515.76|29515.76|0
1649071500000|2022-04-04 11:25:00|29519.35|29519.35|29544.88|29544.88|29544.88|29544.88|29497.66|29497.66|0
1649071800000|2022-04-04 11:30:00|29544.58|29544.58|29546.09|29546.09|29553.16|29553.16|29543.38|29543.38|0
1649072100000|2022-04-04 11:35:00|29535.49|29535.49|29523.68|29523.68|29535.49|29535.49|29523.68|29523.68|0
1649072400000|2022-04-04 11:40:00|29527.21|29527.21|29508.97|29508.97|29527.21|29527.21|29484.58|29484.58|0
1649072700000|2022-04-04 11:45:00|29505.43|29505.43|29483.82|29483.82|29505.43|29505.43|29480.28|29480.28|0
1649073000000|2022-04-04 11:50:00|29476.75|29476.75|29482.31|29482.31|29482.91|29482.91|29461.71|29461.71|0
1649073300000|2022-04-04 11:55:00|29482.61|29482.61|29471.53|29471.53|29489.8|29489.8|29471.53|29471.53|0
1649073600000|2022-04-04 12:00:00|29475.06|29475.06|29456.7|29456.7|29481.51|29481.51|29456.7|29456.7|0
1649073900000|2022-04-04 12:05:00|29457|29457|29436.63|29436.63|29457|29457|29418.65|29418.65|0
1649074200000|2022-04-04 12:10:00|29433.09|29433.09|29474.8|29474.8|29478.93|29478.93|29432.68|29432.68|0
1649074500000|2022-04-04 12:15:00|29471.26|29471.26|29457.54|29457.54|29474.5|29474.5|29456.94|29456.94|0
1649074800000|2022-04-04 12:20:00|29446.94|29446.94|29446.23|29446.23|29456.83|29456.83|29442.99|29442.99|0
1649075100000|2022-04-04 12:25:00|29446.47|29446.47|29464.2|29464.2|29475.41|29475.41|29446.23|29446.23|0
1649075400000|2022-04-04 12:30:00|29467.74|29467.74|29460.37|29460.37|29475.11|29475.11|29459.77|29459.77|0
1649075700000|2022-04-04 12:35:00|29456.83|29456.83|29454.62|29454.62|29458.65|29458.65|29448.04|29448.04|0
1649076000000|2022-04-04 12:40:00|29440.48|29440.48|29456.43|29456.43|29457.03|29457.03|29440.48|29440.48|0
1649076300000|2022-04-04 12:45:00|29457.03|29457.03|29441.03|29441.03|29457.33|29457.33|29441.03|29441.03|0
1649076600000|2022-04-04 12:50:00|29441.63|29441.63|29420.66|29420.66|29441.63|29441.63|29405.81|29405.81|0
1649076900000|2022-04-04 12:55:00|29410.06|29410.06|29390.05|29390.05|29421.26|29421.26|29390.05|29390.05|0
1649077200000|2022-04-04 13:00:00|29397.12|29397.12|29424.5|29424.5|29428.63|29428.63|29393.58|29393.58|0
1649077500000|2022-04-04 13:05:00|29420.96|29420.96|29413.59|29413.59|29435.1|29435.1|29412.99|29412.99|0
1649077800000|2022-04-04 13:10:00|29413.29|29413.29|29437.74|29437.74|29437.74|29437.74|29405.32|29405.32|0
1649078100000|2022-04-04 13:15:00|29436.83|29436.83|29436.23|29436.23|29464.51|29464.51|29435.33|29435.33|0
1649078400000|2022-04-04 13:20:00|29443.3|29443.3|29454.15|29454.15|29454.15|29454.15|29438.27|29438.27|0
1649078700000|2022-04-04 13:25:00|29461.22|29461.22|29430.85|29430.85|29478.9|29478.9|29427.32|29427.32|0
1649079000000|2022-04-04 13:30:00|29434.38|29434.38|29396.24|29396.24|29448.52|29448.52|29374.6|29374.6|0
1649079300000|2022-04-04 13:35:00|29399.78|29399.78|29402.94|29402.94|29410.08|29410.08|29363.83|29363.83|0
1649079600000|2022-04-04 13:40:00|29410.01|29410.01|29396.28|29396.28|29426.06|29426.06|29393.34|29393.34|0
1649079900000|2022-04-04 13:45:00|29403.35|29403.35|29419.7|29419.7|29424.97|29424.97|29399.21|29399.21|0
1649080200000|2022-04-04 13:50:00|29423.23|29423.23|29340.07|29340.07|29438.98|29438.98|29340.07|29340.07|0
1649080500000|2022-04-04 13:55:00|29347.14|29347.14|29340.67|29340.67|29354.21|29354.21|29321.98|29321.98|0
1649080800000|2022-04-04 14:00:00|29344.2|29344.2|29331.38|29331.38|29354.81|29354.81|29315.51|29315.51|0
1649081100000|2022-04-04 14:05:00|29345.52|29345.52|29331.97|29331.97|29366.98|29366.98|29331.97|29331.97|0
1649081400000|2022-04-04 14:10:00|29335.5|29335.5|29322.07|29322.07|29357.54|29357.54|29314.59|29314.59|0
1649081700000|2022-04-04 14:15:00|29325.61|29325.61|29325.72|29325.72|29325.72|29325.72|29296.43|29296.43|0
1649082000000|2022-04-04 14:20:00|29325.12|29325.12|29388.68|29388.68|29388.68|29388.68|29317.44|29317.44|0
1649082300000|2022-04-04 14:25:00|29395.75|29395.75|29441.52|29441.52|29441.52|29441.52|29378.78|29378.78|0
1649082600000|2022-04-04 14:30:00|29437.99|29437.99|29447.98|29447.98|29456.56|29456.56|29420.36|29420.36|0
1649082900000|2022-04-04 14:35:00|29448.23|29448.23|29418.56|29418.56|29448.88|29448.88|29394.06|29394.06|0
1649083200000|2022-04-04 14:40:00|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|29403.82|29403.82|0
1649083500000|2022-04-04 14:45:00|29414.73|29414.73|29406.75|29406.75|29421.8|29421.8|29399.69|29399.69|0
1649083800000|2022-04-04 14:50:00|29410.29|29410.29|29405.13|29405.13|29412.2|29412.2|29399.28|29399.28|0
1649084100000|2022-04-04 14:55:00|29401.6|29401.6|29419.08|29419.08|29419.08|29419.08|29400.7|29400.7|0
1649084400000|2022-04-04 15:00:00|29422.62|29422.62|29430.29|29430.29|29437.36|29437.36|29415.55|29415.55|0
1649084700000|2022-04-04 15:05:00|29433.82|29433.82|29473.85|29473.85|29480.62|29480.62|29433.82|29433.82|0
1649085000000|2022-04-04 15:10:00|29477.39|29477.39|29490.99|29490.99|29494.52|29494.52|29465.88|29465.88|0
1649085300000|2022-04-04 15:15:00|29487.45|29487.45|29461.2|29461.2|29492.01|29492.01|29461.2|29461.2|0
1649085600000|2022-04-04 15:20:00|29454.08|29454.08|29445.53|29445.53|29461.45|29461.45|29439.64|29439.64|0
1649085900000|2022-04-04 15:25:00|29441.99|29441.99|29552.17|29552.17|29552.17|29552.17|29438.46|29438.46|0
1649142900000|2022-04-05 07:15:00|29567.46|29567.46|29603.32|29603.32|29613.13|29613.13|29549.42|29549.42|0
1649143200000|2022-04-05 07:20:00|29599.78|29599.78|29649.73|29649.73|29653.27|29653.27|29599.59|29599.59|0
1649143500000|2022-04-05 07:25:00|29642.66|29642.66|29736.07|29736.07|29742.32|29742.32|29635.21|29635.21|0
1649143800000|2022-04-05 07:30:00|29736.89|29736.89|29685.84|29685.84|29736.89|29736.89|29683.33|29683.33|0
1649144100000|2022-04-05 07:35:00|29686.25|29686.25|29649.03|29649.03|29686.25|29686.25|29647.91|29647.91|0
1649144400000|2022-04-05 07:40:00|29645.5|29645.5|29703.78|29703.78|29724.99|29724.99|29645.5|29645.5|0
1649144700000|2022-04-05 07:45:00|29692.93|29692.93|29690.43|29690.43|29714.87|29714.87|29688.33|29688.33|0
1649145000000|2022-04-05 07:50:00|29686.89|29686.89|29665.67|29665.67|29703.97|29703.97|29665.67|29665.67|0
1649145300000|2022-04-05 07:55:00|29669.2|29669.2|29695.07|29695.07|29695.07|29695.07|29658.6|29658.6|0
1649145600000|2022-04-05 08:00:00|29691.53|29691.53|29649.79|29649.79|29691.53|29691.53|29649.79|29649.79|0
1649145900000|2022-04-05 08:05:00|29650.09|29650.09|29678.43|29678.43|29679.27|29679.27|29646.26|29646.26|0
1649146200000|2022-04-05 08:10:00|29671.36|29671.36|29685.48|29685.48|29689.25|29689.25|29671.36|29671.36|0
1649146500000|2022-04-05 08:15:00|29678.41|29678.41|29696.38|29696.38|29696.38|29696.38|29674.27|29674.27|0
1649146800000|2022-04-05 08:20:00|29696.98|29696.98|29695.18|29695.18|29697.39|29697.39|29677.7|29677.7|0
1649147100000|2022-04-05 08:25:00|29684.58|29684.58|29702.96|29702.96|29707.4|29707.4|29684.58|29684.58|0
1649147400000|2022-04-05 08:30:00|29699.43|29699.43|29718.22|29718.22|29718.22|29718.22|29695.89|29695.89|0
1649147700000|2022-04-05 08:35:00|29719.12|29719.12|29747.4|29747.4|29768.61|29768.61|29715.89|29715.89|0
1649148000000|2022-04-05 08:40:00|29743.87|29743.87|29747.7|29747.7|29747.7|29747.7|29740.33|29740.33|0
1649148300000|2022-04-05 08:45:00|29754.77|29754.77|29750.12|29750.12|29765.08|29765.08|29746.99|29746.99|0
1649148600000|2022-04-05 08:50:00|29757.19|29757.19|29743.46|29743.46|29757.3|29757.3|29742.86|29742.86|0
1649148900000|2022-04-05 08:55:00|29739.92|29739.92|29732.55|29732.55|29743.46|29743.46|29725.48|29725.48|0
1649149200000|2022-04-05 09:00:00|29732.25|29732.25|29731.7|29731.7|29754.06|29754.06|29731.1|29731.1|0
1649149500000|2022-04-05 09:05:00|29735.23|29735.23|29743.12|29743.12|29746.66|29746.66|29734.93|29734.93|0
1649149800000|2022-04-05 09:10:00|29750.19|29750.19|29753.43|29753.43|29753.43|29753.43|29746.36|29746.36|0
1649150100000|2022-04-05 09:15:00|29753.84|29753.84|29753.54|29753.54|29753.84|29753.84|29742.93|29742.93|0
1649150400000|2022-04-05 09:20:00|29746.47|29746.47|29706.1|29706.1|29746.47|29746.47|29702.57|29702.57|0
1649150700000|2022-04-05 09:25:00|29709.64|29709.64|29706.04|29706.04|29713.17|29713.17|29702.21|29702.21|0
1649151000000|2022-04-05 09:30:00|29713.11|29713.11|29702.1|29702.1|29731.27|29731.27|29698.26|29698.26|0
1649151300000|2022-04-05 09:35:00|29695.03|29695.03|29665.85|29665.85|29695.03|29695.03|29665.85|29665.85|0
1649151600000|2022-04-05 09:40:00|29669.38|29669.38|29639.96|29639.96|29669.38|29669.38|29637.03|29637.03|0
1649151900000|2022-04-05 09:45:00|29632.89|29632.89|29656.14|29656.14|29656.55|29656.55|29625.04|29625.04|0
1649152200000|2022-04-05 09:50:00|29656.63|29656.63|29650.61|29650.61|29664.45|29664.45|29644.41|29644.41|0
1649152500000|2022-04-05 09:55:00|29657.68|29657.68|29664.15|29664.15|29672.12|29672.12|29657.68|29657.68|0
1649152800000|2022-04-05 10:00:00|29663.85|29663.85|29632.94|29632.94|29683.03|29683.03|29629.4|29629.4|0
1649153100000|2022-04-05 10:05:00|29636.47|29636.47|29609.65|29609.65|29666.02|29666.02|29607.12|29607.12|0
1649153400000|2022-04-05 10:10:00|29606.11|29606.11|29644.75|29644.75|29644.75|29644.75|29606.11|29606.11|0
1649153700000|2022-04-05 10:15:00|29641.22|29641.22|29670.79|29670.79|29670.79|29670.79|29637.68|29637.68|0
1649154000000|2022-04-05 10:20:00|29684.93|29684.93|29663.06|29663.06|29685.34|29685.34|29655.99|29655.99|0
1649154300000|2022-04-05 10:25:00|29663.36|29663.36|29667.27|29667.27|29674.34|29674.34|29659.53|29659.53|0
1649154600000|2022-04-05 10:30:00|29666.97|29666.97|29649.29|29649.29|29667.21|29667.21|29637.18|29637.18|0
1649154900000|2022-04-05 10:35:00|29649.05|29649.05|29618.68|29618.68|29656.12|29656.12|29615.44|29615.44|0
1649155200000|2022-04-05 10:40:00|29625.75|29625.75|29661.51|29661.51|29664.33|29664.33|29625.15|29625.15|0
1649155500000|2022-04-05 10:45:00|29665.04|29665.04|29679.48|29679.48|29679.48|29679.48|29661.51|29661.51|0
1649155800000|2022-04-05 10:50:00|29683.02|29683.02|29725.85|29725.85|29725.85|29725.85|29683.02|29683.02|0
1649156100000|2022-04-05 10:55:00|29718.78|29718.78|29725.25|29725.25|29733.33|29733.33|29707.57|29707.57|0
1649156400000|2022-04-05 11:00:00|29721.71|29721.71|29676.45|29676.45|29721.71|29721.71|29666.67|29666.67|0
1649156700000|2022-04-05 11:05:00|29662.31|29662.31|29650.81|29650.81|29672.31|29672.31|29647.57|29647.57|0
1649157000000|2022-04-05 11:10:00|29654.34|29654.34|29661.71|29661.71|29682.92|29682.92|29654.34|29654.34|0
1649157300000|2022-04-05 11:15:00|29665.25|29665.25|29670.05|29670.05|29670.05|29670.05|29646.1|29646.1|0
1649157600000|2022-04-05 11:20:00|29666.52|29666.52|29678.34|29678.34|29696.51|29696.51|29663.38|29663.38|0
1649157900000|2022-04-05 11:25:00|29678.75|29678.75|29681.47|29681.47|29697.63|29697.63|29678.75|29678.75|0
1649158200000|2022-04-05 11:30:00|29688.54|29688.54|29655.82|29655.82|29692.07|29692.07|29655.82|29655.82|0
1649158500000|2022-04-05 11:35:00|29655.22|29655.22|29642.08|29642.08|29662.29|29662.29|29641.67|29641.67|0
1649158800000|2022-04-05 11:40:00|29645.61|29645.61|29667.64|29667.64|29667.64|29667.64|29631.88|29631.88|0
1649159100000|2022-04-05 11:45:00|29667.34|29667.34|29666.33|29666.33|29678.05|29678.05|29646.24|29646.24|0
1649159400000|2022-04-05 11:50:00|29659.26|29659.26|29695.43|29695.43|29695.43|29695.43|29659.26|29659.26|0
1649159700000|2022-04-05 11:55:00|29698.96|29698.96|29710.17|29710.17|29710.17|29710.17|29691.89|29691.89|0
1649160000000|2022-04-05 12:00:00|29710.65|29710.65|29750.62|29750.62|29750.62|29750.62|29699.93|29699.93|0
1649160300000|2022-04-05 12:05:00|29757.69|29757.69|29718.34|29718.34|29757.69|29757.69|29714.8|29714.8|0
1649160600000|2022-04-05 12:10:00|29717.85|29717.85|29698.02|29698.02|29717.85|29717.85|29697.77|29697.77|0
1649160900000|2022-04-05 12:15:00|29705.09|29705.09|29694.89|29694.89|29709.03|29709.03|29679.85|29679.85|0
1649161200000|2022-04-05 12:20:00|29698.43|29698.43|29655.17|29655.17|29702.86|29702.86|29655.17|29655.17|0
1649161500000|2022-04-05 12:25:00|29654.87|29654.87|29667.39|29667.39|29677.99|29677.99|29654.87|29654.87|0
1649161800000|2022-04-05 12:30:00|29667.8|29667.8|29671.03|29671.03|29685.77|29685.77|29667.8|29667.8|0
1649162100000|2022-04-05 12:35:00|29674.57|29674.57|29703.04|29703.04|29703.04|29703.04|29667.5|29667.5|0
1649162400000|2022-04-05 12:40:00|29699.5|29699.5|29646.36|29646.36|29713.64|29713.64|29646.36|29646.36|0
1649162700000|2022-04-05 12:45:00|29653.43|29653.43|29655.96|29655.96|29656.97|29656.97|29642.42|29642.42|0
1649163000000|2022-04-05 12:50:00|29655.66|29655.66|29669.5|29669.5|29676.57|29676.57|29655.06|29655.06|0
1649163300000|2022-04-05 12:55:00|29676.57|29676.57|29644.58|29644.58|29683.64|29683.64|29634.58|29634.58|0
1649163600000|2022-04-05 13:00:00|29644.88|29644.88|29706.96|29706.96|29714.33|29714.33|29644.88|29644.88|0
1649163900000|2022-04-05 13:05:00|29714.03|29714.03|29718.88|29718.88|29722.41|29722.41|29689.59|29689.59|0
1649164200000|2022-04-05 13:10:00|29722.41|29722.41|29725.29|29725.29|29729.42|29729.42|29711.21|29711.21|0
1649164500000|2022-04-05 13:15:00|29732.36|29732.36|29723.65|29723.65|29734.25|29734.25|29718.5|29718.5|0
1649164800000|2022-04-05 13:20:00|29720.11|29720.11|29705.75|29705.75|29723.84|29723.84|29704.96|29704.96|0
1649165100000|2022-04-05 13:25:00|29702.22|29702.22|29698.17|29698.17|29702.22|29702.22|29686.96|29686.96|0
1649165400000|2022-04-05 13:30:00|29694.63|29694.63|29743.48|29743.48|29743.48|29743.48|29691.1|29691.1|0
1649165700000|2022-04-05 13:35:00|29739.94|29739.94|29677.45|29677.45|29749.11|29749.11|29677.45|29677.45|0
1649166000000|2022-04-05 13:40:00|29680.99|29680.99|29690.86|29690.86|29703.1|29703.1|29645.04|29645.04|0
1649166300000|2022-04-05 13:45:00|29694.4|29694.4|29722.27|29722.27|29744.32|29744.32|29694.4|29694.4|0
1649166600000|2022-04-05 13:50:00|29718.73|29718.73|29751.23|29751.23|29751.23|29751.23|29707.58|29707.58|0
1649166900000|2022-04-05 13:55:00|29754.77|29754.77|29739.62|29739.62|29765.67|29765.67|29739.62|29739.62|0
1649167200000|2022-04-05 14:00:00|29739.32|29739.32|29783.9|29783.9|29826.07|29826.07|29739.32|29739.32|0
1649167500000|2022-04-05 14:05:00|29790.97|29790.97|29741.06|29741.06|29791.21|29791.21|29734.72|29734.72|0
1649167800000|2022-04-05 14:10:00|29737.53|29737.53|29738.55|29738.55|29766.58|29766.58|29729.37|29729.37|0
1649168100000|2022-04-05 14:15:00|29735.01|29735.01|29717.33|29717.33|29735.01|29735.01|29704.69|29704.69|0
1649168400000|2022-04-05 14:20:00|29713.79|29713.79|29669.68|29669.68|29716.1|29716.1|29669.68|29669.68|0
1649168700000|2022-04-05 14:25:00|29676.74|29676.74|29696.81|29696.81|29719.27|29719.27|29674.94|29674.94|0
1649169000000|2022-04-05 14:30:00|29693.28|29693.28|29721.49|29721.49|29739.16|29739.16|29693.28|29693.28|0
1649169300000|2022-04-05 14:35:00|29728.56|29728.56|29748.91|29748.91|29766.17|29766.17|29728.56|29728.56|0
1649169600000|2022-04-05 14:40:00|29755.98|29755.98|29774.44|29774.44|29782.33|29782.33|29751.92|29751.92|0
1649169900000|2022-04-05 14:45:00|29766.77|29766.77|29812.12|29812.12|29815.66|29815.66|29766.77|29766.77|0
1649170200000|2022-04-05 14:50:00|29808.59|29808.59|29797.09|29797.09|29819.49|29819.49|29793.26|29793.26|0
1649170500000|2022-04-05 14:55:00|29793.56|29793.56|29770.9|29770.9|29793.56|29793.56|29770.9|29770.9|0
1649170800000|2022-04-05 15:00:00|29767.37|29767.37|29743.68|29743.68|29770.9|29770.9|29733.08|29733.08|0
1649171100000|2022-04-05 15:05:00|29747.22|29747.22|29734.93|29734.93|29748.66|29748.66|29730.28|29730.28|0
1649171400000|2022-04-05 15:10:00|29738.47|29738.47|29749.06|29749.06|29749.3|29749.3|29723.65|29723.65|0
1649171700000|2022-04-05 15:15:00|29752.59|29752.59|29774.21|29774.21|29785.53|29785.53|29749.36|29749.36|0
1649172000000|2022-04-05 15:20:00|29763.61|29763.61|29773.85|29773.85|29778.29|29778.29|29763.61|29763.61|0
1649172300000|2022-04-05 15:25:00|29770.32|29770.32|29850.59|29850.59|29850.59|29850.59|29763.55|29763.55|0
1649229300000|2022-04-06 07:15:00|30333.56|30333.56|30329.79|30329.79|30354.38|30354.38|30310.82|30310.82|0
1649229600000|2022-04-06 07:20:00|30329.19|30329.19|30371.05|30371.05|30388.72|30388.72|30308.34|30308.34|0
1649229900000|2022-04-06 07:25:00|30363.57|30363.57|30340.11|30340.11|30369.79|30369.79|30315.15|30315.15|0
1649230200000|2022-04-06 07:30:00|30329.51|30329.51|30378.01|30378.01|30406.09|30406.09|30329.1|30329.1|0
1649230500000|2022-04-06 07:35:00|30377.6|30377.6|30400.8|30400.8|30425.51|30425.51|30344.64|30344.64|0
1649230800000|2022-04-06 07:40:00|30399.98|30399.98|30335.94|30335.94|30428.56|30428.56|30335.94|30335.94|0
1649231100000|2022-04-06 07:45:00|30318.27|30318.27|30248.39|30248.39|30318.27|30318.27|30223.64|30223.64|0
1649231400000|2022-04-06 07:50:00|30251.92|30251.92|30230.37|30230.37|30265.35|30265.35|30209.98|30209.98|0
1649231700000|2022-04-06 07:55:00|30240.98|30240.98|30181.39|30181.39|30248.46|30248.46|30180.98|30180.98|0
1649232000000|2022-04-06 08:00:00|30184.92|30184.92|30239.99|30239.99|30241.49|30241.49|30145.32|30145.32|0
1649232300000|2022-04-06 08:05:00|30261.2|30261.2|30192.09|30192.09|30285.41|30285.41|30177.95|30177.95|0
1649232600000|2022-04-06 08:10:00|30195.62|30195.62|30166.4|30166.4|30199.16|30199.16|30142.97|30142.97|0
1649232900000|2022-04-06 08:15:00|30177|30177|30176.4|30176.4|30194.98|30194.98|30169.33|30169.33|0
1649233200000|2022-04-06 08:20:00|30169.33|30169.33|30126.32|30126.32|30169.33|30169.33|30112.18|30112.18|0
1649233500000|2022-04-06 08:25:00|30126.02|30126.02|30166.05|30166.05|30178.65|30178.65|30123.9|30123.9|0
1649233800000|2022-04-06 08:30:00|30155.45|30155.45|30178.76|30178.76|30197.87|30197.87|30155.45|30155.45|0
1649234100000|2022-04-06 08:35:00|30171.69|30171.69|30129.1|30129.1|30171.69|30171.69|30125.57|30125.57|0
1649234400000|2022-04-06 08:40:00|30136.17|30136.17|30110.73|30110.73|30138.99|30138.99|30110.43|30110.43|0
1649234700000|2022-04-06 08:45:00|30110.32|30110.32|30137.8|30137.8|30138.11|30138.11|30047.4|30047.4|0
1649235000000|2022-04-06 08:50:00|30123.67|30123.67|30158.65|30158.65|30169.86|30169.86|30120.13|30120.13|0
1649235300000|2022-04-06 08:55:00|30151.58|30151.58|30141.85|30141.85|30175.7|30175.7|30122.68|30122.68|0
1649235600000|2022-04-06 09:00:00|30140.35|30140.35|30127|30127|30146.17|30146.17|30127|30127|0
1649235900000|2022-04-06 09:05:00|30141.14|30141.14|30153.13|30153.13|30167.5|30167.5|30137|30137|0
1649236200000|2022-04-06 09:10:00|30163.73|30163.73|30184.64|30184.64|30188.17|30188.17|30163.73|30163.73|0
1649236500000|2022-04-06 09:15:00|30181.1|30181.1|30178.97|30178.97|30197.85|30197.85|30165.03|30165.03|0
1649236800000|2022-04-06 09:20:00|30182.51|30182.51|30214.5|30214.5|30214.5|30214.5|30175.74|30175.74|0
1649237100000|2022-04-06 09:25:00|30215.1|30215.1|30187.36|30187.36|30215.7|30215.7|30187.36|30187.36|0
1649237400000|2022-04-06 09:30:00|30187.66|30187.66|30234.24|30234.24|30237.78|30237.78|30187.66|30187.66|0
1649237700000|2022-04-06 09:35:00|30233.64|30233.64|30239.83|30239.83|30244.44|30244.44|30219.5|30219.5|0
1649238000000|2022-04-06 09:40:00|30236.3|30236.3|30244.09|30244.09|30244.09|30244.09|30217.31|30217.31|0
1649238300000|2022-04-06 09:45:00|30240.55|30240.55|30226.59|30226.59|30262.36|30262.36|30226.59|30226.59|0
1649238600000|2022-04-06 09:50:00|30225.77|30225.77|30259.65|30259.65|30274.09|30274.09|30218.64|30218.64|0
1649238900000|2022-04-06 09:55:00|30256.12|30256.12|30271.27|30271.27|30281.87|30281.87|30245.21|30245.21|0
1649239200000|2022-04-06 10:00:00|30274.8|30274.8|30268.34|30268.34|30285.41|30285.41|30257.13|30257.13|0
1649239500000|2022-04-06 10:05:00|30264.8|30264.8|30289.15|30289.15|30299.75|30299.75|30256.61|30256.61|0
1649239800000|2022-04-06 10:10:00|30288.85|30288.85|30238.53|30238.53|30292.38|30292.38|30220.86|30220.86|0
1649240100000|2022-04-06 10:15:00|30238.23|30238.23|30213.19|30213.19|30238.23|30238.23|30197.03|30197.03|0
1649240400000|2022-04-06 10:20:00|30220.26|30220.26|30231.46|30231.46|30231.46|30231.46|30184.91|30184.91|0
1649240700000|2022-04-06 10:25:00|30224.39|30224.39|30274.48|30274.48|30278.92|30278.92|30213.79|30213.79|0
1649241000000|2022-04-06 10:30:00|30267.41|30267.41|30257.11|30257.11|30268.01|30268.01|30245|30245|0
1649241300000|2022-04-06 10:35:00|30256.87|30256.87|30246.94|30246.94|30274.54|30274.54|30246.94|30246.94|0
1649241600000|2022-04-06 10:40:00|30250.48|30250.48|30268.05|30268.05|30292.5|30292.5|30245.52|30245.52|0
1649241900000|2022-04-06 10:45:00|30264.52|30264.52|30260.07|30260.07|30270.86|30270.86|30241.16|30241.16|0
1649242200000|2022-04-06 10:50:00|30253|30253|30259.76|30259.76|30260.07|30260.07|30234.42|30234.42|0
1649242500000|2022-04-06 10:55:00|30256.23|30256.23|30299.85|30299.85|30302.78|30302.78|30238.31|30238.31|0
1649242800000|2022-04-06 11:00:00|30303.39|30303.39|30285.71|30285.71|30303.39|30303.39|30275.11|30275.11|0
1649243100000|2022-04-06 11:05:00|30282.18|30282.18|30276.67|30276.67|30298.97|30298.97|30274.22|30274.22|0
1649243400000|2022-04-06 11:10:00|30273.14|30273.14|30230.9|30230.9|30284.04|30284.04|30223.83|30223.83|0
1649243700000|2022-04-06 11:15:00|30245.04|30245.04|30240.72|30240.72|30259.36|30259.36|30221.43|30221.43|0
1649244000000|2022-04-06 11:20:00|30233.65|30233.65|30226.11|30226.11|30233.95|30233.95|30222.57|30222.57|0
1649244300000|2022-04-06 11:25:00|30222.57|30222.57|30207.61|30207.61|30229.64|30229.64|30200.54|30200.54|0
1649244600000|2022-04-06 11:30:00|30214.68|30214.68|30241.04|30241.04|30244.58|30244.58|30193.47|30193.47|0
1649244900000|2022-04-06 11:35:00|30244.58|30244.58|30273.61|30273.61|30277.14|30277.14|30244.58|30244.58|0
1649245200000|2022-04-06 11:40:00|30270.07|30270.07|30300.43|30300.43|30307.5|30307.5|30266.54|30266.54|0
1649245500000|2022-04-06 11:45:00|30300.73|30300.73|30318.4|30318.4|30322.24|30322.24|30300.73|30300.73|0
1649245800000|2022-04-06 11:50:00|30314.87|30314.87|30275.98|30275.98|30314.87|30314.87|30258.31|30258.31|0
1649246100000|2022-04-06 11:55:00|30261.84|30261.84|30272.88|30272.88|30276.41|30276.41|30254.36|30254.36|0
1649246400000|2022-04-06 12:00:00|30276.41|30276.41|30262.04|30262.04|30280.61|30280.61|30254.97|30254.97|0
1649246700000|2022-04-06 12:05:00|30265.57|30265.57|30293.85|30293.85|30293.85|30293.85|30258.5|30258.5|0
1649247000000|2022-04-06 12:10:00|30293.25|30293.25|30285.08|30285.08|30293.25|30293.25|30278.31|30278.31|0
1649247300000|2022-04-06 12:15:00|30278.01|30278.01|30276.33|30276.33|30302.87|30302.87|30276.33|30276.33|0
1649247600000|2022-04-06 12:20:00|30272.8|30272.8|30248.35|30248.35|30273.1|30273.1|30248.35|30248.35|0
1649247900000|2022-04-06 12:25:00|30255.42|30255.42|30259.26|30259.26|30269.56|30269.56|30248.35|30248.35|0
1649248200000|2022-04-06 12:30:00|30269.87|30269.87|30217.12|30217.12|30273.4|30273.4|30217.12|30217.12|0
1649248500000|2022-04-06 12:35:00|30213.58|30213.58|30199.39|30199.39|30216.87|30216.87|30184.35|30184.35|0
1649248800000|2022-04-06 12:40:00|30192.32|30192.32|30159.73|30159.73|30192.32|30192.32|30156.2|30156.2|0
1649249100000|2022-04-06 12:45:00|30163.27|30163.27|30140.2|30140.2|30173.51|30173.51|30132.83|30132.83|0
1649249400000|2022-04-06 12:50:00|30150.81|30150.81|30121.92|30121.92|30150.81|30150.81|30121.92|30121.92|0
1649249700000|2022-04-06 12:55:00|30118.39|30118.39|30185.45|30185.45|30185.45|30185.45|30118.39|30118.39|0
1649250000000|2022-04-06 13:00:00|30185.86|30185.86|30176.57|30176.57|30192.93|30192.93|30171.72|30171.72|0
1649250300000|2022-04-06 13:05:00|30177.17|30177.17|30185.44|30185.44|30188.85|30188.85|30159.5|30159.5|0
1649250600000|2022-04-06 13:10:00|30174.83|30174.83|30124.46|30124.46|30175.43|30175.43|30120.93|30120.93|0
1649250900000|2022-04-06 13:15:00|30124.16|30124.16|30167.9|30167.9|30178.51|30178.51|30124.16|30124.16|0
1649251200000|2022-04-06 13:20:00|30160.83|30160.83|30105|30105|30160.83|30160.83|30084.09|30084.09|0
1649251500000|2022-04-06 13:25:00|30108.54|30108.54|30040.77|30040.77|30122.68|30122.68|30040.77|30040.77|0
1649251800000|2022-04-06 13:30:00|30047.84|30047.84|30116.83|30116.83|30120.36|30120.36|30037.24|30037.24|0
1649252100000|2022-04-06 13:35:00|30120.36|30120.36|30126.66|30126.66|30149.59|30149.59|30102.63|30102.63|0
1649252400000|2022-04-06 13:40:00|30119.59|30119.59|30129.78|30129.78|30136.86|30136.86|30080.53|30080.53|0
1649252700000|2022-04-06 13:45:00|30126.25|30126.25|30092.51|30092.51|30138.35|30138.35|30092.51|30092.51|0
1649253000000|2022-04-06 13:50:00|30092.75|30092.75|30103.02|30103.02|30128.41|30128.41|30067.6|30067.6|0
1649253300000|2022-04-06 13:55:00|30099.48|30099.48|30045.42|30045.42|30135.24|30135.24|30045.01|30045.01|0
1649253600000|2022-04-06 14:00:00|30052.49|30052.49|30073.59|30073.59|30089.1|30089.1|30048.97|30048.97|0
1649253900000|2022-04-06 14:05:00|30080.66|30080.66|30060.38|30060.38|30108.53|30108.53|30060.38|30060.38|0
1649254200000|2022-04-06 14:10:00|30042.71|30042.71|29981.98|29981.98|30065.45|30065.45|29981.98|29981.98|0
1649254500000|2022-04-06 14:15:00|29981.5|29981.5|30066.93|30066.93|30067.75|30067.75|29965.45|29965.45|0
1649254800000|2022-04-06 14:20:00|30067.34|30067.34|30108.95|30108.95|30114.18|30114.18|30056.73|30056.73|0
1649255100000|2022-04-06 14:25:00|30101.88|30101.88|30068.82|30068.82|30101.88|30101.88|30063.55|30063.55|0
1649255400000|2022-04-06 14:30:00|30068.52|30068.52|30080.67|30080.67|30095.55|30095.55|30068.52|30068.52|0
1649255700000|2022-04-06 14:35:00|30084.21|30084.21|30142.79|30142.79|30142.79|30142.79|30084.21|30084.21|0
1649256000000|2022-04-06 14:40:00|30125.11|30125.11|30174.52|30174.52|30174.52|30174.52|30125.11|30125.11|0
1649256300000|2022-04-06 14:45:00|30167.45|30167.45|30129.84|30129.84|30191.54|30191.54|30129.84|30129.84|0
1649256600000|2022-04-06 14:50:00|30129.43|30129.43|30114.06|30114.06|30130.66|30130.66|30113.35|30113.35|0
1649256900000|2022-04-06 14:55:00|30110.52|30110.52|30108.7|30108.7|30114.06|30114.06|30095.96|30095.96|0
1649257200000|2022-04-06 15:00:00|30105.16|30105.16|30097.71|30097.71|30108.31|30108.31|30083.27|30083.27|0
1649257500000|2022-04-06 15:05:00|30098.01|30098.01|30083.49|30083.49|30101.54|30101.54|30079.13|30079.13|0
1649257800000|2022-04-06 15:10:00|30083.19|30083.19|30100.96|30100.96|30100.96|30100.96|30076.1|30076.1|0
1649258100000|2022-04-06 15:15:00|30101.57|30101.57|30092.27|30092.27|30126.61|30126.61|30088.73|30088.73|0
1649258400000|2022-04-06 15:20:00|30091.86|30091.86|30124.08|30124.08|30142.48|30142.48|30091.86|30091.86|0
1649258700000|2022-04-06 15:25:00|30120.55|30120.55|30171.9|30171.9|30171.9|30171.9|30109.09|30109.09|0
1649315700000|2022-04-07 07:15:00|30407.89|30407.89|30462.42|30462.42|30529.82|30529.82|30400.82|30400.82|0
1649316000000|2022-04-07 07:20:00|30465.95|30465.95|30459.05|30459.05|30466.54|30466.54|30431.19|30431.19|0
1649316300000|2022-04-07 07:25:00|30455.52|30455.52|30451.5|30451.5|30473.37|30473.37|30450.36|30450.36|0
1649316600000|2022-04-07 07:30:00|30447.97|30447.97|30455.88|30455.88|30466.64|30466.64|30407.3|30407.3|0
1649316900000|2022-04-07 07:35:00|30462.95|30462.95|30487.23|30487.23|30487.23|30487.23|30452.35|30452.35|0
1649317200000|2022-04-07 07:40:00|30497.84|30497.84|30437.66|30437.66|30497.84|30497.84|30435.52|30435.52|0
1649317500000|2022-04-07 07:45:00|30434.13|30434.13|30510.8|30510.8|30514.34|30514.34|30433.53|30433.53|0
1649317800000|2022-04-07 07:50:00|30510.5|30510.5|30537.31|30537.31|30558.16|30558.16|30510.5|30510.5|0
1649318100000|2022-04-07 07:55:00|30537.91|30537.91|30508.39|30508.39|30544.15|30544.15|30474.96|30474.96|0
1649318400000|2022-04-07 08:00:00|30511.93|30511.93|30545.82|30545.82|30557.45|30557.45|30511.93|30511.93|0
1649318700000|2022-04-07 08:05:00|30552.89|30552.89|30510.47|30510.47|30555.82|30555.82|30506.33|30506.33|0
1649319000000|2022-04-07 08:10:00|30506.93|30506.93|30411.14|30411.14|30506.93|30506.93|30411.14|30411.14|0
1649319300000|2022-04-07 08:15:00|30404.07|30404.07|30407.09|30407.09|30407.87|30407.87|30358.12|30358.12|0
1649319600000|2022-04-07 08:20:00|30406.79|30406.79|30436.21|30436.21|30490.14|30490.14|30406.79|30406.79|0
1649319900000|2022-04-07 08:25:00|30429.14|30429.14|30409.25|30409.25|30434.29|30434.29|30405.78|30405.78|0
1649320200000|2022-04-07 08:30:00|30408.65|30408.65|30414.4|30414.4|30429.86|30429.86|30400.26|30400.26|0
1649320500000|2022-04-07 08:35:00|30417.93|30417.93|30393.91|30393.91|30417.93|30417.93|30352.69|30352.69|0
1649320800000|2022-04-07 08:40:00|30390.37|30390.37|30439.56|30439.56|30460.47|30460.47|30390.07|30390.07|0
1649321100000|2022-04-07 08:45:00|30425.42|30425.42|30382.5|30382.5|30432.79|30432.79|30362.5|30362.5|0
1649321400000|2022-04-07 08:50:00|30378.97|30378.97|30398.74|30398.74|30408.45|30408.45|30371.9|30371.9|0
1649321700000|2022-04-07 08:55:00|30395.21|30395.21|30455.05|30455.05|30469.19|30469.19|30395.21|30395.21|0
1649322000000|2022-04-07 09:00:00|30458.59|30458.59|30460.56|30460.56|30482.73|30482.73|30457.99|30457.99|0
1649322300000|2022-04-07 09:05:00|30453.49|30453.49|30444.42|30444.42|30492.89|30492.89|30438.45|30438.45|0
1649322600000|2022-04-07 09:10:00|30444.18|30444.18|30412.43|30412.43|30444.18|30444.18|30390.32|30390.32|0
1649322900000|2022-04-07 09:15:00|30426.57|30426.57|30434.97|30434.97|30450.29|30450.29|30423.03|30423.03|0
1649323200000|2022-04-07 09:20:00|30439.71|30439.71|30486.73|30486.73|30486.73|30486.73|30439.71|30439.71|0
1649323500000|2022-04-07 09:25:00|30487.33|30487.33|30502.55|30502.55|30502.55|30502.55|30480.14|30480.14|0
1649323800000|2022-04-07 09:30:00|30495.48|30495.48|30482.12|30482.12|30495.48|30495.48|30466.3|30466.3|0
1649324100000|2022-04-07 09:35:00|30485.66|30485.66|30482.42|30482.42|30485.66|30485.66|30465.05|30465.05|0
1649324400000|2022-04-07 09:40:00|30490.09|30490.09|30454.21|30454.21|30490.09|30490.09|30453.61|30453.61|0
1649324700000|2022-04-07 09:45:00|30454.33|30454.33|30431.46|30431.46|30457.57|30457.57|30416.72|30416.72|0
1649325000000|2022-04-07 09:50:00|30431.16|30431.16|30381.66|30381.66|30431.16|30431.16|30378.13|30378.13|0
1649325300000|2022-04-07 09:55:00|30378.13|30378.13|30418.15|30418.15|30425.04|30425.04|30367.28|30367.28|0
1649325600000|2022-04-07 10:00:00|30417.55|30417.55|30414.98|30414.98|30432.96|30432.96|30414.98|30414.98|0
1649325900000|2022-04-07 10:05:00|30407.91|30407.91|30411.92|30411.92|30419|30419|30401.32|30401.32|0
1649326200000|2022-04-07 10:10:00|30404.85|30404.85|30425.76|30425.76|30425.76|30425.76|30362.43|30362.43|0
1649326500000|2022-04-07 10:15:00|30426.36|30426.36|30409.14|30409.14|30429.22|30429.22|30403.87|30403.87|0
1649326800000|2022-04-07 10:20:00|30412.67|30412.67|30427.41|30427.41|30427.41|30427.41|30412.67|30412.67|0
1649327100000|2022-04-07 10:25:00|30416.81|30416.81|30399.79|30399.79|30428.01|30428.01|30399.49|30399.49|0
1649327400000|2022-04-07 10:30:00|30389.19|30389.19|30342.69|30342.69|30389.19|30389.19|30339.46|30339.46|0
1649327700000|2022-04-07 10:35:00|30339.16|30339.16|30387.52|30387.52|30387.52|30387.52|30339.16|30339.16|0
1649328000000|2022-04-07 10:40:00|30387.4|30387.4|30386.87|30386.87|30398|30398|30375.25|30375.25|0
1649328300000|2022-04-07 10:45:00|30390.4|30390.4|30381.71|30381.71|30405.44|30405.44|30381.11|30381.11|0
1649328600000|2022-04-07 10:50:00|30385.24|30385.24|30352.46|30352.46|30385.24|30385.24|30347.19|30347.19|0
1649328900000|2022-04-07 10:55:00|30348.92|30348.92|30311.62|30311.62|30354.86|30354.86|30308.09|30308.09|0
1649329200000|2022-04-07 11:00:00|30322.23|30322.23|30296.45|30296.45|30322.23|30322.23|30268.17|30268.17|0
1649329500000|2022-04-07 11:05:00|30299.98|30299.98|30321|30321|30421.76|30421.76|30281.11|30281.11|0
1649329800000|2022-04-07 11:10:00|30310.4|30310.4|30284.29|30284.29|30318.73|30318.73|30265.06|30265.06|0
1649330100000|2022-04-07 11:15:00|30287.82|30287.82|30258.59|30258.59|30287.82|30287.82|30258.59|30258.59|0
1649330400000|2022-04-07 11:20:00|30257.99|30257.99|30200.65|30200.65|30257.99|30257.99|30200.53|30200.53|0
1649330700000|2022-04-07 11:25:00|30197.11|30197.11|30187.11|30187.11|30200.65|30200.65|30186.21|30186.21|0
1649331000000|2022-04-07 11:30:00|30183.57|30183.57|30150.45|30150.45|30183.57|30183.57|30139.54|30139.54|0
1649331300000|2022-04-07 11:35:00|30146.91|30146.91|30137.49|30137.49|30148.1|30148.1|30133.66|30133.66|0
1649331600000|2022-04-07 11:40:00|30133.96|30133.96|30149.11|30149.11|30155.77|30155.77|30133.96|30133.96|0
1649331900000|2022-04-07 11:45:00|30142.04|30142.04|30143.18|30143.18|30145.82|30145.82|30134.61|30134.61|0
1649332200000|2022-04-07 11:50:00|30143.59|30143.59|30139.88|30139.88|30147.13|30147.13|30122.69|30122.69|0
1649332500000|2022-04-07 11:55:00|30143.41|30143.41|30146.82|30146.82|30147.12|30147.12|30132.08|30132.08|0
1649332800000|2022-04-07 12:00:00|30143.29|30143.29|30135.62|30135.62|30143.95|30143.95|30118.37|30118.37|0
1649333100000|2022-04-07 12:05:00|30135.98|30135.98|30139.4|30139.4|30143.17|30143.17|30135.98|30135.98|0
1649333400000|2022-04-07 12:10:00|30135.86|30135.86|30087.16|30087.16|30135.86|30135.86|30087.16|30087.16|0
1649333700000|2022-04-07 12:15:00|30090.7|30090.7|30097.94|30097.94|30101.47|30101.47|30079.06|30079.06|0
1649334000000|2022-04-07 12:20:00|30090.87|30090.87|30050.97|30050.97|30090.87|30090.87|30050.97|30050.97|0
1649334300000|2022-04-07 12:25:00|30054.51|30054.51|30073.02|30073.02|30076.2|30076.2|30054.09|30054.09|0
1649334600000|2022-04-07 12:30:00|30069.19|30069.19|30141.74|30141.74|30148.81|30148.81|30065.65|30065.65|0
1649334900000|2022-04-07 12:35:00|30145.27|30145.27|30140.91|30140.91|30160.01|30160.01|30136.77|30136.77|0
1649335200000|2022-04-07 12:40:00|30144.44|30144.44|30127.59|30127.59|30150|30150|30127.59|30127.59|0
1649335500000|2022-04-07 12:45:00|30131.12|30131.12|30138.25|30138.25|30148.86|30148.86|30131.12|30131.12|0
1649335800000|2022-04-07 12:50:00|30145.32|30145.32|30107.11|30107.11|30151.49|30151.49|30104.48|30104.48|0
1649336100000|2022-04-07 12:55:00|30100.04|30100.04|30086.9|30086.9|30103.57|30103.57|30068.62|30068.62|0
1649336400000|2022-04-07 13:00:00|30093.97|30093.97|30079.17|30079.17|30126.33|30126.33|30075.64|30075.64|0
1649336700000|2022-04-07 13:05:00|30082.7|30082.7|30054.39|30054.39|30089.77|30089.77|30047.32|30047.32|0
1649337000000|2022-04-07 13:10:00|30043.78|30043.78|30041.14|30041.14|30054.5|30054.5|30033.29|30033.29|0
1649337300000|2022-04-07 13:15:00|30041.44|30041.44|30034.07|30034.07|30048.51|30048.51|30019.33|30019.33|0
1649337600000|2022-04-07 13:20:00|30033.47|30033.47|30095.17|30095.17|30095.17|30095.17|30033.47|30033.47|0
1649337900000|2022-04-07 13:25:00|30095.58|30095.58|30077.25|30077.25|30102.65|30102.65|30077.25|30077.25|0
1649338200000|2022-04-07 13:30:00|30080.78|30080.78|30094.87|30094.87|30112.9|30112.9|30051.9|30051.9|0
1649338500000|2022-04-07 13:35:00|30094.75|30094.75|30126.2|30126.2|30126.8|30126.8|30094.75|30094.75|0
1649338800000|2022-04-07 13:40:00|30129.74|30129.74|30141.5|30141.5|30156.05|30156.05|30123.1|30123.1|0
1649339100000|2022-04-07 13:45:00|30145.04|30145.04|30172.1|30172.1|30186.13|30186.13|30131.31|30131.31|0
1649339400000|2022-04-07 13:50:00|30171.69|30171.69|30164.81|30164.81|30175.05|30175.05|30160.79|30160.79|0
1649339700000|2022-04-07 13:55:00|30161.27|30161.27|30152.51|30152.51|30161.27|30161.27|30140.66|30140.66|0
1649340000000|2022-04-07 14:00:00|30152.1|30152.1|30107.59|30107.59|30162.71|30162.71|30107.59|30107.59|0
1649340300000|2022-04-07 14:05:00|30111.12|30111.12|30188.55|30188.55|30188.55|30188.55|30105.76|30105.76|0
1649340600000|2022-04-07 14:10:00|30188.85|30188.85|30200.4|30200.4|30239.28|30239.28|30188.85|30188.85|0
1649340900000|2022-04-07 14:15:00|30200.28|30200.28|30197.94|30197.94|30202.32|30202.32|30163.31|30163.31|0
1649341200000|2022-04-07 14:20:00|30201.47|30201.47|30172.65|30172.65|30205.67|30205.67|30162.05|30162.05|0
1649341500000|2022-04-07 14:25:00|30176.19|30176.19|30133.3|30133.3|30184.16|30184.16|30133.3|30133.3|0
1649341800000|2022-04-07 14:30:00|30129.76|30129.76|30175.59|30175.59|30175.59|30175.59|30125.93|30125.93|0
1649342100000|2022-04-07 14:35:00|30172.05|30172.05|30149.94|30149.94|30175.59|30175.59|30145.8|30145.8|0
1649342400000|2022-04-07 14:40:00|30146.11|30146.11|30108.44|30108.44|30146.11|30146.11|30108.44|30108.44|0
1649342700000|2022-04-07 14:45:00|30101.37|30101.37|30126.2|30126.2|30148.61|30148.61|30097.83|30097.83|0
1649343000000|2022-04-07 14:50:00|30129.73|30129.73|30155.8|30155.8|30163.82|30163.82|30129.73|30129.73|0
1649343300000|2022-04-07 14:55:00|30155.5|30155.5|30162.45|30162.45|30177.01|30177.01|30145.07|30145.07|0
1649343600000|2022-04-07 15:00:00|30169.52|30169.52|30155.22|30155.22|30197.09|30197.09|30141.31|30141.31|0
1649343900000|2022-04-07 15:05:00|30151.69|30151.69|30133.71|30133.71|30159.36|30159.36|30133.71|30133.71|0
1649344200000|2022-04-07 15:10:00|30126.64|30126.64|30140.54|30140.54|30144.08|30144.08|30108.13|30108.13|0
1649344500000|2022-04-07 15:15:00|30140.24|30140.24|30144.98|30144.98|30148.51|30148.51|30114.77|30114.77|0
1649344800000|2022-04-07 15:20:00|30141.44|30141.44|30152.16|30152.16|30155.88|30155.88|30133.77|30133.77|0
1649345100000|2022-04-07 15:25:00|30148.62|30148.62|30084.35|30084.35|30148.62|30148.62|30070.21|30070.21|0
1649402100000|2022-04-08 07:15:00|30321.19|30321.19|30371.71|30371.71|30371.71|30371.71|30307.67|30307.67|0
1649402400000|2022-04-08 07:20:00|30364.64|30364.64|30337.56|30337.56|30373.51|30373.51|30327.25|30327.25|0
1649402700000|2022-04-08 07:25:00|30341.09|30341.09|30369.3|30369.3|30370.42|30370.42|30330.27|30330.27|0
1649403000000|2022-04-08 07:30:00|30379.91|30379.91|30346.89|30346.89|30379.91|30379.91|30335.69|30335.69|0
1649403300000|2022-04-08 07:35:00|30343.36|30343.36|30341.62|30341.62|30354.86|30354.86|30327.18|30327.18|0
1649403600000|2022-04-08 07:40:00|30342.52|30342.52|30319.28|30319.28|30349.59|30349.59|30308.38|30308.38|0
1649403900000|2022-04-08 07:45:00|30318.87|30318.87|30329.7|30329.7|30340|30340|30310.9|30310.9|0
1649404200000|2022-04-08 07:50:00|30336.77|30336.77|30337.07|30337.07|30365.35|30365.35|30336.77|30336.77|0
1649404500000|2022-04-08 07:55:00|30340.6|30340.6|30389.67|30389.67|30389.67|30389.67|30340.6|30340.6|0
1649404800000|2022-04-08 08:00:00|30391.36|30391.36|30391.55|30391.55|30392.33|30392.33|30368.19|30368.19|0
1649405100000|2022-04-08 08:05:00|30388.02|30388.02|30405.09|30405.09|30408.62|30408.62|30377.11|30377.11|0
1649405400000|2022-04-08 08:10:00|30412.16|30412.16|30474.16|30474.16|30488.3|30488.3|30412.16|30412.16|0
1649405700000|2022-04-08 08:15:00|30473.86|30473.86|30405.21|30405.21|30488|30488|30405.21|30405.21|0
1649406000000|2022-04-08 08:20:00|30408.75|30408.75|30443.37|30443.37|30443.37|30443.37|30408.75|30408.75|0
1649406300000|2022-04-08 08:25:00|30432.77|30432.77|30421.04|30421.04|30432.77|30432.77|30406.6|30406.6|0
1649406600000|2022-04-08 08:30:00|30424.58|30424.58|30417.27|30417.27|30438.72|30438.72|30413.73|30413.73|0
1649406900000|2022-04-08 08:35:00|30413.73|30413.73|30402.91|30402.91|30415.63|30415.63|30387.65|30387.65|0
1649407200000|2022-04-08 08:40:00|30403.21|30403.21|30397.8|30397.8|30413.51|30413.51|30390.73|30390.73|0
1649407500000|2022-04-08 08:45:00|30397.68|30397.68|30378.84|30378.84|30401.58|30401.58|30378.84|30378.84|0
1649407800000|2022-04-08 08:50:00|30385.91|30385.91|30372.99|30372.99|30392.98|30392.98|30362.68|30362.68|0
1649408100000|2022-04-08 08:55:00|30372.5|30372.5|30316.09|30316.09|30389.68|30389.68|30316.09|30316.09|0
1649408400000|2022-04-08 09:00:00|30315.79|30315.79|30311.29|30311.29|30318.06|30318.06|30282.41|30282.41|0
1649408700000|2022-04-08 09:05:00|30304.22|30304.22|30298.13|30298.13|30329.33|30329.33|30297.8|30297.8|0
1649409000000|2022-04-08 09:10:00|30291.06|30291.06|30277.22|30277.22|30306.1|30306.1|30277.22|30277.22|0
1649409300000|2022-04-08 09:15:00|30284.29|30284.29|30270.45|30270.45|30287.82|30287.82|30270.45|30270.45|0
1649409600000|2022-04-08 09:20:00|30269.63|30269.63|30241.17|30241.17|30269.63|30269.63|30205.82|30205.82|0
1649409900000|2022-04-08 09:25:00|30234.1|30234.1|30207.35|30207.35|30246.65|30246.65|30207.35|30207.35|0
1649410200000|2022-04-08 09:30:00|30207.05|30207.05|30189.79|30189.79|30214.53|30214.53|30189.79|30189.79|0
1649410500000|2022-04-08 09:35:00|30182.72|30182.72|30182.64|30182.64|30196.26|30196.26|30171.73|30171.73|0
1649410800000|2022-04-08 09:40:00|30179.1|30179.1|30174.37|30174.37|30186.17|30186.17|30167.49|30167.49|0
1649411100000|2022-04-08 09:45:00|30174.74|30174.74|30204.93|30204.93|30222|30222|30174.74|30174.74|0
1649411400000|2022-04-08 09:50:00|30208.47|30208.47|30201.29|30201.29|30212.19|30212.19|30201.29|30201.29|0
1649411700000|2022-04-08 09:55:00|30197.75|30197.75|30215.61|30215.61|30215.79|30215.79|30187.15|30187.15|0
1649412000000|2022-04-08 10:00:00|30208.54|30208.54|30237.06|30237.06|30241.19|30241.19|30208.54|30208.54|0
1649412300000|2022-04-08 10:05:00|30237.36|30237.36|30267.25|30267.25|30267.25|30267.25|30237.36|30237.36|0
1649412600000|2022-04-08 10:10:00|30267.37|30267.37|30265.69|30265.69|30288.58|30288.58|30255.08|30255.08|0
1649412900000|2022-04-08 10:15:00|30265.99|30265.99|30256.31|30256.31|30277.49|30277.49|30248.01|30248.01|0
1649413200000|2022-04-08 10:20:00|30256.8|30256.8|30254.33|30254.33|30260.93|30260.93|30239.42|30239.42|0
1649413500000|2022-04-08 10:25:00|30243.73|30243.73|30247.07|30247.07|30247.07|30247.07|30217.97|30217.97|0
1649413800000|2022-04-08 10:30:00|30243.54|30243.54|30255.04|30255.04|30265.65|30265.65|30237.07|30237.07|0
1649414100000|2022-04-08 10:35:00|30251.51|30251.51|30316.21|30316.21|30316.21|30316.21|30244.07|30244.07|0
1649414400000|2022-04-08 10:40:00|30319.75|30319.75|30301.88|30301.88|30320.16|30320.16|30298.65|30298.65|0
1649414700000|2022-04-08 10:45:00|30298.35|30298.35|30316.92|30316.92|30316.92|30316.92|30291.28|30291.28|0
1649415000000|2022-04-08 10:50:00|30317.22|30317.22|30353.98|30353.98|30357.51|30357.51|30313.69|30313.69|0
1649415300000|2022-04-08 10:55:00|30361.05|30361.05|30342.79|30342.79|30361.35|30361.35|30335.7|30335.7|0
1649415600000|2022-04-08 11:00:00|30356.93|30356.93|30343.41|30343.41|30361.88|30361.88|30343.41|30343.41|0
1649415900000|2022-04-08 11:05:00|30339.88|30339.88|30342.81|30342.81|30350.48|30350.48|30335.74|30335.74|0
1649416200000|2022-04-08 11:10:00|30335.44|30335.44|30328.73|30328.73|30335.44|30335.44|30321.78|30321.78|0
1649416500000|2022-04-08 11:15:00|30321.66|30321.66|30306.59|30306.59|30321.66|30321.66|30303.17|30303.17|0
1649416800000|2022-04-08 11:20:00|30305.69|30305.69|30299.41|30299.41|30310.73|30310.73|30299.41|30299.41|0
1649417100000|2022-04-08 11:25:00|30302.95|30302.95|30322.05|30322.05|30322.54|30322.54|30302.76|30302.76|0
1649417400000|2022-04-08 11:30:00|30322.35|30322.35|30327.51|30327.51|30327.51|30327.51|30313.59|30313.59|0
1649417700000|2022-04-08 11:35:00|30327.1|30327.1|30315.72|30315.72|30327.1|30327.1|30304.69|30304.69|0
1649418000000|2022-04-08 11:40:00|30315.11|30315.11|30319.3|30319.3|30319.6|30319.6|30300.97|30300.97|0
1649418300000|2022-04-08 11:45:00|30322.84|30322.84|30299.4|30299.4|30322.84|30322.84|30291.02|30291.02|0
1649418600000|2022-04-08 11:50:00|30295.87|30295.87|30301.57|30301.57|30308.64|30308.64|30294.13|30294.13|0
1649418900000|2022-04-08 11:55:00|30301.87|30301.87|30311.76|30311.76|30312.06|30312.06|30300.48|30300.48|0
1649419200000|2022-04-08 12:00:00|30315.3|30315.3|30303.65|30303.65|30318.59|30318.59|30303.65|30303.65|0
1649419500000|2022-04-08 12:05:00|30307.18|30307.18|30311.62|30311.62|30314.55|30314.55|30299.51|30299.51|0
1649419800000|2022-04-08 12:10:00|30311.32|30311.32|30321.08|30321.08|30332.41|30332.41|30310.91|30310.91|0
1649420100000|2022-04-08 12:15:00|30317.55|30317.55|30306.04|30306.04|30321.08|30321.08|30302.51|30302.51|0
1649420400000|2022-04-08 12:20:00|30306.94|30306.94|30313.33|30313.33|30314.01|30314.01|30299.38|30299.38|0
1649420700000|2022-04-08 12:25:00|30316.87|30316.87|30335.19|30335.19|30335.19|30335.19|30316.68|30316.68|0
1649421000000|2022-04-08 12:30:00|30338.73|30338.73|30344.34|30344.34|30351.41|30351.41|30338.73|30338.73|0
1649421300000|2022-04-08 12:35:00|30344.04|30344.04|30347.46|30347.46|30354.53|30354.53|30344.04|30344.04|0
1649421600000|2022-04-08 12:40:00|30343.92|30343.92|30348.06|30348.06|30358.06|30358.06|30343.92|30343.92|0
1649421900000|2022-04-08 12:45:00|30347.46|30347.46|30320.03|30320.03|30348.18|30348.18|30311.46|30311.46|0
1649422200000|2022-04-08 12:50:00|30312.96|30312.96|30312.48|30312.48|30315.53|30315.53|30304.81|30304.81|0
1649422500000|2022-04-08 12:55:00|30308.94|30308.94|30248.36|30248.36|30308.94|30308.94|30245.42|30245.42|0
1649422800000|2022-04-08 13:00:00|30251.89|30251.89|30283.6|30283.6|30294.2|30294.2|30251.29|30251.29|0
1649423100000|2022-04-08 13:05:00|30297.74|30297.74|30297.32|30297.32|30301.38|30301.38|30290.37|30290.37|0
1649423400000|2022-04-08 13:10:00|30293.78|30293.78|30315.82|30315.82|30315.82|30315.82|30286.71|30286.71|0
1649423700000|2022-04-08 13:15:00|30305.21|30305.21|30256.2|30256.2|30305.51|30305.51|30256.2|30256.2|0
1649424000000|2022-04-08 13:20:00|30252.67|30252.67|30230.44|30230.44|30255.9|30255.9|30216.42|30216.42|0
1649424300000|2022-04-08 13:25:00|30230.74|30230.74|30236.84|30236.84|30248.71|30248.71|30222.7|30222.7|0
1649424600000|2022-04-08 13:30:00|30237.44|30237.44|30244.94|30244.94|30288.2|30288.2|30223.97|30223.97|0
1649424900000|2022-04-08 13:35:00|30241.4|30241.4|30206.93|30206.93|30256.95|30256.95|30199.86|30199.86|0
1649425200000|2022-04-08 13:40:00|30210.47|30210.47|30196.85|30196.85|30215.72|30215.72|30192.9|30192.9|0
1649425500000|2022-04-08 13:45:00|30200.38|30200.38|30185.61|30185.61|30222.08|30222.08|30185.61|30185.61|0
1649425800000|2022-04-08 13:50:00|30189.15|30189.15|30192.38|30192.38|30209.34|30209.34|30188.13|30188.13|0
1649426100000|2022-04-08 13:55:00|30188.84|30188.84|30206.73|30206.73|30226.98|30226.98|30188.84|30188.84|0
1649426400000|2022-04-08 14:00:00|30206.61|30206.61|30241.54|30241.54|30248.61|30248.61|30200.94|30200.94|0
1649426700000|2022-04-08 14:05:00|30245.08|30245.08|30257.97|30257.97|30279.48|30279.48|30242.63|30242.63|0
1649427000000|2022-04-08 14:10:00|30250.9|30250.9|30192.82|30192.82|30258.09|30258.09|30192.22|30192.22|0
1649427300000|2022-04-08 14:15:00|30196.36|30196.36|30208.68|30208.68|30215.75|30215.75|30175.97|30175.97|0
1649427600000|2022-04-08 14:20:00|30212.22|30212.22|30192.5|30192.5|30215.75|30215.75|30187.12|30187.12|0
1649427900000|2022-04-08 14:25:00|30188.96|30188.96|30205.22|30205.22|30205.22|30205.22|30187.25|30187.25|0
1649428200000|2022-04-08 14:30:00|30201.69|30201.69|30210.77|30210.77|30217.73|30217.73|30199.23|30199.23|0
1649428500000|2022-04-08 14:35:00|30207.24|30207.24|30235.41|30235.41|30239.24|30239.24|30207.24|30207.24|0
1649428800000|2022-04-08 14:40:00|30238.94|30238.94|30212.33|30212.33|30238.94|30238.94|30205.08|30205.08|0
1649429100000|2022-04-08 14:45:00|30215.86|30215.86|30206.64|30206.64|30224.91|30224.91|30203.1|30203.1|0
1649429400000|2022-04-08 14:50:00|30207.24|30207.24|30273.08|30273.08|30273.38|30273.38|30200.17|30200.17|0
1649429700000|2022-04-08 14:55:00|30269.54|30269.54|30285|30285|30307.83|30307.83|30261.57|30261.57|0
1649430000000|2022-04-08 15:00:00|30277.93|30277.93|30286.08|30286.08|30304.3|30304.3|30277.93|30277.93|0
1649430300000|2022-04-08 15:05:00|30285.96|30285.96|30306.87|30306.87|30314.84|30314.84|30285.96|30285.96|0
1649430600000|2022-04-08 15:10:00|30303.34|30303.34|30291.66|30291.66|30310.41|30310.41|30284.59|30284.59|0
1649430900000|2022-04-08 15:15:00|30295.19|30295.19|30319.9|30319.9|30319.9|30319.9|30291.66|30291.66|0
1649431200000|2022-04-08 15:20:00|30319.3|30319.3|30379.33|30379.33|30393.47|30393.47|30319.3|30319.3|0
1649431500000|2022-04-08 15:25:00|30372.26|30372.26|30387.39|30387.39|30424.44|30424.44|30350.41|30350.41|0
1649661300000|2022-04-11 07:15:00|30155.95|30155.95|30158.56|30158.56|30211.18|30211.18|30144.63|30144.63|0
1649661600000|2022-04-11 07:20:00|30151.49|30151.49|30197.78|30197.78|30197.78|30197.78|30147.96|30147.96|0
1649661900000|2022-04-11 07:25:00|30204.85|30204.85|30325.23|30325.23|30325.23|30325.23|30201.32|30201.32|0
1649662200000|2022-04-11 07:30:00|30335.84|30335.84|30228.37|30228.37|30345.84|30345.84|30219.39|30219.39|0
1649662500000|2022-04-11 07:35:00|30231.9|30231.9|30225.92|30225.92|30243.71|30243.71|30185.54|30185.54|0
1649662800000|2022-04-11 07:40:00|30229.46|30229.46|30205.14|30205.14|30229.46|30229.46|30155.05|30155.05|0
1649663100000|2022-04-11 07:45:00|30219.28|30219.28|30251.63|30251.63|30259.9|30259.9|30193.22|30193.22|0
1649663400000|2022-04-11 07:50:00|30276.37|30276.37|30262.84|30262.84|30279.91|30279.91|30243.24|30243.24|0
1649663700000|2022-04-11 07:55:00|30259.31|30259.31|30221.64|30221.64|30259.31|30259.31|30215.47|30215.47|0
1649664000000|2022-04-11 08:00:00|30225.17|30225.17|30233.18|30233.18|30287.1|30287.1|30225.17|30225.17|0
1649664300000|2022-04-11 08:05:00|30232.77|30232.77|30219.16|30219.16|30234.2|30234.2|30191.48|30191.48|0
1649664600000|2022-04-11 08:10:00|30222.69|30222.69|30208.57|30208.57|30231.05|30231.05|30208.57|30208.57|0
1649664900000|2022-04-11 08:15:00|30208.81|30208.81|30207.79|30207.79|30234.1|30234.1|30197.48|30197.48|0
1649665200000|2022-04-11 08:20:00|30200.72|30200.72|30239.22|30239.22|30239.22|30239.22|30178.12|30178.12|0
1649665500000|2022-04-11 08:25:00|30246.29|30246.29|30172.36|30172.36|30253.36|30253.36|30160.93|30160.93|0
1649665800000|2022-04-11 08:30:00|30175.89|30175.89|30223.05|30223.05|30223.05|30223.05|30175.89|30175.89|0
1649666100000|2022-04-11 08:35:00|30215.98|30215.98|30233.45|30233.45|30240.52|30240.52|30206.28|30206.28|0
1649666400000|2022-04-11 08:40:00|30236.99|30236.99|30211.76|30211.76|30236.99|30236.99|30211.35|30211.35|0
1649666700000|2022-04-11 08:45:00|30204.69|30204.69|30216.31|30216.31|30230.08|30230.08|30204.69|30204.69|0
1649667000000|2022-04-11 08:50:00|30215.11|30215.11|30207.33|30207.33|30218.64|30218.64|30202.78|30202.78|0
1649667300000|2022-04-11 08:55:00|30214.4|30214.4|30214.4|30214.4|30225|30225|30207.33|30207.33|0
1649667600000|2022-04-11 09:00:00|30213.99|30213.99|30228.01|30228.01|30231.55|30231.55|30201.16|30201.16|0
1649667900000|2022-04-11 09:05:00|30228.31|30228.31|30209.43|30209.43|30228.31|30228.31|30191.76|30191.76|0
1649668200000|2022-04-11 09:10:00|30202.36|30202.36|30159.65|30159.65|30202.36|30202.36|30156.12|30156.12|0
1649668500000|2022-04-11 09:15:00|30166.72|30166.72|30207.52|30207.52|30211.05|30211.05|30166.72|30166.72|0
1649668800000|2022-04-11 09:20:00|30214.59|30214.59|30228.66|30228.66|30228.66|30228.66|30207.52|30207.52|0
1649669100000|2022-04-11 09:25:00|30232.2|30232.2|30231.48|30231.48|30235.73|30235.73|30217.46|30217.46|0
1649669400000|2022-04-11 09:30:00|30231.36|30231.36|30195.41|30195.41|30235.19|30235.19|30191.27|30191.27|0
1649669700000|2022-04-11 09:35:00|30202.48|30202.48|30204.16|30204.16|30211.23|30211.23|30197.09|30197.09|0
1649670000000|2022-04-11 09:40:00|30207.69|30207.69|30214.16|30214.16|30221.23|30221.23|30196.48|30196.48|0
1649670300000|2022-04-11 09:45:00|30214.4|30214.4|30228.06|30228.06|30258.2|30258.2|30201.11|30201.11|0
1649670600000|2022-04-11 09:50:00|30231.59|30231.59|30242.21|30242.21|30242.21|30242.21|30212.73|30212.73|0
1649670900000|2022-04-11 09:55:00|30249.52|30249.52|30287.08|30287.08|30287.38|30287.38|30238.79|30238.79|0
1649671200000|2022-04-11 10:00:00|30294.15|30294.15|30296.66|30296.66|30304.14|30304.14|30283.54|30283.54|0
1649671500000|2022-04-11 10:05:00|30303.73|30303.73|30310.62|30310.62|30321.34|30321.34|30296.66|30296.66|0
1649671800000|2022-04-11 10:10:00|30309.72|30309.72|30253.9|30253.9|30320.32|30320.32|30253.6|30253.6|0
1649672100000|2022-04-11 10:15:00|30254.5|30254.5|30258.98|30258.98|30261.98|30261.98|30251.38|30251.38|0
1649672400000|2022-04-11 10:20:00|30259.39|30259.39|30260.29|30260.29|30267.36|30267.36|30253.22|30253.22|0
1649672700000|2022-04-11 10:25:00|30263.82|30263.82|30259.87|30259.87|30263.82|30263.82|30249.38|30249.38|0
1649673000000|2022-04-11 10:30:00|30263.4|30263.4|30256.94|30256.94|30271.38|30271.38|30256.94|30256.94|0
1649673300000|2022-04-11 10:35:00|30260.47|30260.47|30159.23|30159.23|30264.01|30264.01|30145.09|30145.09|0
1649673600000|2022-04-11 10:40:00|30162.76|30162.76|30170.53|30170.53|30187.81|30187.81|30159.93|30159.93|0
1649673900000|2022-04-11 10:45:00|30170.94|30170.94|30207.85|30207.85|30211.38|30211.38|30170.94|30170.94|0
1649674200000|2022-04-11 10:50:00|30208.25|30208.25|30188.64|30188.64|30215.73|30215.73|30188.64|30188.64|0
1649674500000|2022-04-11 10:55:00|30188.04|30188.04|30213.36|30213.36|30217.14|30217.14|30188.04|30188.04|0
1649674800000|2022-04-11 11:00:00|30213.96|30213.96|30169.56|30169.56|30213.96|30213.96|30166.02|30166.02|0
1649675100000|2022-04-11 11:05:00|30173.09|30173.09|30154.23|30154.23|30185.15|30185.15|30154.23|30154.23|0
1649675400000|2022-04-11 11:10:00|30164.84|30164.84|30113.5|30113.5|30164.84|30164.84|30100.09|30100.09|0
1649675700000|2022-04-11 11:15:00|30112.3|30112.3|30032.91|30032.91|30118.96|30118.96|30032.91|30032.91|0
1649676000000|2022-04-11 11:20:00|30036.44|30036.44|30028.05|30028.05|30052.8|30052.8|30022.61|30022.61|0
1649676300000|2022-04-11 11:25:00|30024.52|30024.52|30041.18|30041.18|30055.02|30055.02|29988.27|29988.27|0
1649676600000|2022-04-11 11:30:00|30044.72|30044.72|30048.08|30048.08|30054.55|30054.55|30026.68|30026.68|0
1649676900000|2022-04-11 11:35:00|30044.54|30044.54|30025.13|30025.13|30078.69|30078.69|30021.59|30021.59|0
1649677200000|2022-04-11 11:40:00|30024.82|30024.82|30021.91|30021.91|30028.96|30028.96|30000.7|30000.7|0
1649677500000|2022-04-11 11:45:00|30022.51|30022.51|30041.38|30041.38|30048.15|30048.15|30022.51|30022.51|0
1649677800000|2022-04-11 11:50:00|30044.92|30044.92|30028.06|30028.06|30055.52|30055.52|30017.46|30017.46|0
1649678100000|2022-04-11 11:55:00|30027.94|30027.94|30047|30047|30058.49|30058.49|30023.81|30023.81|0
1649678400000|2022-04-11 12:00:00|30047.12|30047.12|30043.28|30043.28|30058.02|30058.02|30040.05|30040.05|0
1649678700000|2022-04-11 12:05:00|30039.75|30039.75|30030.94|30030.94|30056.1|30056.1|30030.94|30030.94|0
1649679000000|2022-04-11 12:10:00|30030.33|30030.33|30014.36|30014.36|30039.76|30039.76|30014|30014|0
1649679300000|2022-04-11 12:15:00|30017.9|30017.9|30006.28|30006.28|30017.9|30017.9|29999.81|29999.81|0
1649679600000|2022-04-11 12:20:00|30009.82|30009.82|29996.56|29996.56|30031.03|30031.03|29991.9|29991.9|0
1649679900000|2022-04-11 12:25:00|30000.09|30000.09|30025.14|30025.14|30025.74|30025.74|30000.09|30000.09|0
1649680200000|2022-04-11 12:30:00|30028.67|30028.67|30022.13|30022.13|30032.74|30032.74|30020.94|30020.94|0
1649680500000|2022-04-11 12:35:00|30018.6|30018.6|30018.18|30018.18|30029.2|30029.2|30018.18|30018.18|0
1649680800000|2022-04-11 12:40:00|30017.28|30017.28|30035.37|30035.37|30035.37|30035.37|30017.28|30017.28|0
1649681100000|2022-04-11 12:45:00|30035.61|30035.61|30025|30025|30049.75|30049.75|30014.4|30014.4|0
1649681400000|2022-04-11 12:50:00|30024.4|30024.4|30006.73|30006.73|30027.94|30027.94|30003.19|30003.19|0
1649681700000|2022-04-11 12:55:00|30003.19|30003.19|30006.62|30006.62|30013.03|30013.03|29995.17|29995.17|0
1649682000000|2022-04-11 13:00:00|30003.08|30003.08|29990.39|29990.39|30008.06|30008.06|29986.85|29986.85|0
1649682300000|2022-04-11 13:05:00|29986.85|29986.85|29992.36|29992.36|30003.56|30003.56|29946.42|29946.42|0
1649682600000|2022-04-11 13:10:00|29988.82|29988.82|29953.53|29953.53|29988.82|29988.82|29935.74|29935.74|0
1649682900000|2022-04-11 13:15:00|29950|29950|29950.3|29950.3|29960.9|29960.9|29925.25|29925.25|0
1649683200000|2022-04-11 13:20:00|29960.9|29960.9|29966.18|29966.18|29966.89|29966.89|29953.71|29953.71|0
1649683500000|2022-04-11 13:25:00|29966.3|29966.3|30008.48|30008.48|30008.48|30008.48|29959.11|29959.11|0
1649683800000|2022-04-11 13:30:00|30009.08|30009.08|30054.16|30054.16|30068.9|30068.9|29999.53|29999.53|0
1649684100000|2022-04-11 13:35:00|30057.7|30057.7|30060.56|30060.56|30119.82|30119.82|30042.48|30042.48|0
1649684400000|2022-04-11 13:40:00|30057.03|30057.03|30136.77|30136.77|30139.7|30139.7|30057.03|30057.03|0
1649684700000|2022-04-11 13:45:00|30133.23|30133.23|30125.7|30125.7|30144.14|30144.14|30081.82|30081.82|0
1649685000000|2022-04-11 13:50:00|30126.11|30126.11|30124.23|30124.23|30140.85|30140.85|30091.77|30091.77|0
1649685300000|2022-04-11 13:55:00|30120.7|30120.7|30139.13|30139.13|30163.35|30163.35|30116.56|30116.56|0
1649685600000|2022-04-11 14:00:00|30142.67|30142.67|30094.53|30094.53|30142.67|30142.67|30087.5|30087.5|0
1649685900000|2022-04-11 14:05:00|30091|30091|30085.42|30085.42|30128.37|30128.37|30074.81|30074.81|0
1649686200000|2022-04-11 14:10:00|30081.88|30081.88|30056.84|30056.84|30091.18|30091.18|30017.65|30017.65|0
1649686500000|2022-04-11 14:15:00|30060.37|30060.37|30084.14|30084.14|30095.93|30095.93|30060.37|30060.37|0
1649686800000|2022-04-11 14:20:00|30080.61|30080.61|30118.59|30118.59|30118.59|30118.59|30076.77|30076.77|0
1649687100000|2022-04-11 14:25:00|30111.52|30111.52|30092.97|30092.97|30115.06|30115.06|30089.95|30089.95|0
1649687400000|2022-04-11 14:30:00|30089.43|30089.43|30070.4|30070.4|30089.43|30089.43|30070.4|30070.4|0
1649687700000|2022-04-11 14:35:00|30073.93|30073.93|30117|30117|30124.07|30124.07|30070.4|30070.4|0
1649688000000|2022-04-11 14:40:00|30120.54|30120.54|30102.16|30102.16|30135.04|30135.04|30099.03|30099.03|0
1649688300000|2022-04-11 14:45:00|30101.56|30101.56|30114.74|30114.74|30136.25|30136.25|30090.65|30090.65|0
1649688600000|2022-04-11 14:50:00|30107.67|30107.67|30163.14|30163.14|30166.67|30166.67|30107.67|30107.67|0
1649688900000|2022-04-11 14:55:00|30162.84|30162.84|30142.05|30142.05|30162.84|30162.84|30134.31|30134.31|0
1649689200000|2022-04-11 15:00:00|30138.51|30138.51|30123.22|30123.22|30142.46|30142.46|30112.79|30112.79|0
1649689500000|2022-04-11 15:05:00|30094.94|30094.94|30123.92|30123.92|30125|30125|30094.64|30094.64|0
1649689800000|2022-04-11 15:10:00|30127.46|30127.46|30123.81|30123.81|30148.98|30148.98|30123.81|30123.81|0
1649690100000|2022-04-11 15:15:00|30130.88|30130.88|30150.49|30150.49|30160.79|30160.79|30124.24|30124.24|0
1649690400000|2022-04-11 15:20:00|30146.96|30146.96|30158.38|30158.38|30168.98|30168.98|30142.41|30142.41|0
1649690700000|2022-04-11 15:25:00|30154.85|30154.85|30124.42|30124.42|30168.56|30168.56|30094.83|30094.83|0
1649747700000|2022-04-12 07:15:00|29947.31|29947.31|29804.21|29804.21|29947.31|29947.31|29797.14|29797.14|0
1649748000000|2022-04-12 07:20:00|29825.42|29825.42|29792.96|29792.96|29829.26|29829.26|29775.03|29775.03|0
1649748300000|2022-04-12 07:25:00|29785.89|29785.89|29782.3|29782.3|29798.82|29798.82|29761.09|29761.09|0
1649748600000|2022-04-12 07:30:00|29782.6|29782.6|29774.97|29774.97|29794.7|29794.7|29729.88|29729.88|0
1649748900000|2022-04-12 07:35:00|29771.43|29771.43|29788.15|29788.15|29794.92|29794.92|29748.14|29748.14|0
1649749200000|2022-04-12 07:40:00|29781.08|29781.08|29762.12|29762.12|29784.91|29784.91|29757.64|29757.64|0
1649749500000|2022-04-12 07:45:00|29761.82|29761.82|29761.1|29761.1|29788|29788|29760.69|29760.69|0
1649749800000|2022-04-12 07:50:00|29761.4|29761.4|29791.17|29791.17|29802.37|29802.37|29754.33|29754.33|0
1649750100000|2022-04-12 07:55:00|29791.99|29791.99|29838.95|29838.95|29860.76|29860.76|29791.99|29791.99|0
1649750400000|2022-04-12 08:00:00|29846.02|29846.02|29809.26|29809.26|29869.84|29869.84|29808.96|29808.96|0
1649750700000|2022-04-12 08:05:00|29812.8|29812.8|29784.56|29784.56|29816.63|29816.63|29765.99|29765.99|0
1649751000000|2022-04-12 08:10:00|29784.68|29784.68|29810.33|29810.33|29820.93|29820.93|29784.68|29784.68|0
1649751300000|2022-04-12 08:15:00|29810.03|29810.03|29823.81|29823.81|29844.78|29844.78|29809.43|29809.43|0
1649751600000|2022-04-12 08:20:00|29827.34|29827.34|29874.92|29874.92|29881.99|29881.99|29820.88|29820.88|0
1649751900000|2022-04-12 08:25:00|29877.86|29877.86|29866.99|29866.99|29892.03|29892.03|29862.73|29862.73|0
1649752200000|2022-04-12 08:30:00|29856.38|29856.38|29922.81|29922.81|29922.81|29922.81|29845.48|29845.48|0
1649752500000|2022-04-12 08:35:00|29919.28|29919.28|29890.4|29890.4|29923.42|29923.42|29880.7|29880.7|0
1649752800000|2022-04-12 08:40:00|29890.81|29890.81|29925.49|29925.49|29940.53|29940.53|29890.81|29890.81|0
1649753100000|2022-04-12 08:45:00|29925.79|29925.79|29913.5|29913.5|29959.53|29959.53|29910.16|29910.16|0
1649753400000|2022-04-12 08:50:00|29909.97|29909.97|29922.66|29922.66|29948.13|29948.13|29895.83|29895.83|0
1649753700000|2022-04-12 08:55:00|29926.2|29926.2|29937.16|29937.16|29956.64|29956.64|29926.2|29926.2|0
1649754000000|2022-04-12 09:00:00|29936.26|29936.26|29871.76|29871.76|29936.26|29936.26|29871.76|29871.76|0
1649754300000|2022-04-12 09:05:00|29864.69|29864.69|29902.79|29902.79|29912.79|29912.79|29864.69|29864.69|0
1649754600000|2022-04-12 09:10:00|29902.19|29902.19|29888.16|29888.16|29920.46|29920.46|29888.16|29888.16|0
1649754900000|2022-04-12 09:15:00|29888.04|29888.04|29874.01|29874.01|29902.59|29902.59|29874.01|29874.01|0
1649755200000|2022-04-12 09:20:00|29874.91|29874.91|29855.21|29855.21|29874.91|29874.91|29851.67|29851.67|0
1649755500000|2022-04-12 09:25:00|29851.67|29851.67|29842.88|29842.88|29858.74|29858.74|29842.88|29842.88|0
1649755800000|2022-04-12 09:30:00|29853.49|29853.49|29841.43|29841.43|29853.49|29853.49|29831.78|29831.78|0
1649756100000|2022-04-12 09:35:00|29841.02|29841.02|29862.65|29862.65|29867.38|29867.38|29836.59|29836.59|0
1649756400000|2022-04-12 09:40:00|29862.05|29862.05|29866.2|29866.2|29876.79|29876.79|29859.12|29859.12|0
1649756700000|2022-04-12 09:45:00|29862.66|29862.66|29822.28|29822.28|29862.66|29862.66|29815.21|29815.21|0
1649757000000|2022-04-12 09:50:00|29825.81|29825.81|29831.5|29831.5|29843.48|29843.48|29825.81|29825.81|0
1649757300000|2022-04-12 09:55:00|29832.7|29832.7|29836.36|29836.36|29839.89|29839.89|29818.56|29818.56|0
1649757600000|2022-04-12 10:00:00|29832.82|29832.82|29797.71|29797.71|29839.89|29839.89|29785.55|29785.55|0
1649757900000|2022-04-12 10:05:00|29796.81|29796.81|29787.11|29787.11|29800.34|29800.34|29775.9|29775.9|0
1649758200000|2022-04-12 10:10:00|29786.81|29786.81|29787.77|29787.77|29801.3|29801.3|29779.74|29779.74|0
1649758500000|2022-04-12 10:15:00|29780.7|29780.7|29763.32|29763.32|29780.7|29780.7|29756.25|29756.25|0
1649758800000|2022-04-12 10:20:00|29759.79|29759.79|29740.61|29740.61|29766.26|29766.26|29740.01|29740.01|0
1649759100000|2022-04-12 10:25:00|29737.07|29737.07|29737.38|29737.38|29737.38|29737.38|29708.14|29708.14|0
1649759400000|2022-04-12 10:30:00|29733.85|29733.85|29740.08|29740.08|29740.08|29740.08|29726.78|29726.78|0
1649759700000|2022-04-12 10:35:00|29740.68|29740.68|29699.8|29699.8|29761.76|29761.76|29699.8|29699.8|0
1649760000000|2022-04-12 10:40:00|29703.34|29703.34|29730.72|29730.72|29731.32|29731.32|29695.97|29695.97|0
1649760300000|2022-04-12 10:45:00|29730.41|29730.41|29767.21|29767.21|29781.05|29781.05|29730.41|29730.41|0
1649760600000|2022-04-12 10:50:00|29760.14|29760.14|29768.22|29768.22|29771.15|29771.15|29757.01|29757.01|0
1649760900000|2022-04-12 10:55:00|29757.61|29757.61|29758.02|29758.02|29765.09|29765.09|29757.61|29757.61|0
1649761200000|2022-04-12 11:00:00|29761.67|29761.67|29746.13|29746.13|29764.71|29764.71|29746.13|29746.13|0
1649761500000|2022-04-12 11:05:00|29745.72|29745.72|29732.92|29732.92|29752.79|29752.79|29724.04|29724.04|0
1649761800000|2022-04-12 11:10:00|29725.85|29725.85|29713.74|29713.74|29732.92|29732.92|29713.74|29713.74|0
1649762100000|2022-04-12 11:15:00|29714.04|29714.04|29717.57|29717.57|29718.18|29718.18|29710.2|29710.2|0
1649762400000|2022-04-12 11:20:00|29714.04|29714.04|29714.46|29714.46|29728.18|29728.18|29713.74|29713.74|0
1649762700000|2022-04-12 11:25:00|29721.53|29721.53|29728.84|29728.84|29728.84|29728.84|29714.46|29714.46|0
1649763000000|2022-04-12 11:30:00|29732.38|29732.38|29715.43|29715.43|29733.4|29733.4|29715.43|29715.43|0
1649763300000|2022-04-12 11:35:00|29722.5|29722.5|29715.43|29715.43|29722.8|29722.8|29708.66|29708.66|0
1649763600000|2022-04-12 11:40:00|29715.02|29715.02|29689.14|29689.14|29715.32|29715.32|29678.84|29678.84|0
1649763900000|2022-04-12 11:45:00|29685.61|29685.61|29682.42|29682.42|29689.49|29689.49|29682.42|29682.42|0
1649764200000|2022-04-12 11:50:00|29682.72|29682.72|29670.8|29670.8|29693.92|29693.92|29670.8|29670.8|0
1649764500000|2022-04-12 11:55:00|29667.27|29667.27|29653.13|29653.13|29667.27|29667.27|29644.8|29644.8|0
1649764800000|2022-04-12 12:00:00|29656.66|29656.66|29650.44|29650.44|29671.95|29671.95|29646.49|29646.49|0
1649765100000|2022-04-12 12:05:00|29653.97|29653.97|29691.12|29691.12|29694.65|29694.65|29651.45|29651.45|0
1649765400000|2022-04-12 12:10:00|29687.58|29687.58|29669.49|29669.49|29687.58|29687.58|29659.18|29659.18|0
1649765700000|2022-04-12 12:15:00|29665.95|29665.95|29654.45|29654.45|29665.95|29665.95|29650.91|29650.91|0
1649766000000|2022-04-12 12:20:00|29661.52|29661.52|29698.37|29698.37|29698.37|29698.37|29654.45|29654.45|0
1649766300000|2022-04-12 12:25:00|29694.83|29694.83|29701.42|29701.42|29712.81|29712.81|29686.86|29686.86|0
1649766600000|2022-04-12 12:30:00|29708.49|29708.49|29783.51|29783.51|29884.6|29884.6|29705.55|29705.55|0
1649766900000|2022-04-12 12:35:00|29790.58|29790.58|29811.84|29811.84|29811.84|29811.84|29764.33|29764.33|0
1649767200000|2022-04-12 12:40:00|29833.05|29833.05|29796.98|29796.98|29842.94|29842.94|29796.98|29796.98|0
1649767500000|2022-04-12 12:45:00|29796.16|29796.16|29815.86|29815.86|29819.39|29819.39|29791.11|29791.11|0
1649767800000|2022-04-12 12:50:00|29819.39|29819.39|29845.88|29845.88|29855.82|29855.82|29819.27|29819.27|0
1649768100000|2022-04-12 12:55:00|29844.08|29844.08|29782.04|29782.04|29858.82|29858.82|29781.74|29781.74|0
1649768400000|2022-04-12 13:00:00|29785.57|29785.57|29794.14|29794.14|29794.14|29794.14|29768.2|29768.2|0
1649768700000|2022-04-12 13:05:00|29790.61|29790.61|29756.27|29756.27|29790.91|29790.91|29714.68|29714.68|0
1649769000000|2022-04-12 13:10:00|29738.59|29738.59|29716.48|29716.48|29749.2|29749.2|29716.48|29716.48|0
1649769300000|2022-04-12 13:15:00|29727.09|29727.09|29708.51|29708.51|29730.92|29730.92|29695.38|29695.38|0
1649769600000|2022-04-12 13:20:00|29719.12|29719.12|29676.44|29676.44|29722.65|29722.65|29676.44|29676.44|0
1649769900000|2022-04-12 13:25:00|29676.14|29676.14|29695.08|29695.08|29698.62|29698.62|29673.2|29673.2|0
1649770200000|2022-04-12 13:30:00|29694.67|29694.67|29691.04|29691.04|29714.06|29714.06|29663.93|29663.93|0
1649770500000|2022-04-12 13:35:00|29691.95|29691.95|29744.84|29744.84|29752.21|29752.21|29683.49|29683.49|0
1649770800000|2022-04-12 13:40:00|29745.14|29745.14|29798.36|29798.36|29799.26|29799.26|29725.04|29725.04|0
1649771100000|2022-04-12 13:45:00|29805.43|29805.43|29845.64|29845.64|29863.62|29863.62|29801.89|29801.89|0
1649771400000|2022-04-12 13:50:00|29846.46|29846.46|29867.09|29867.09|29871.04|29871.04|29831.61|29831.61|0
1649771700000|2022-04-12 13:55:00|29863.56|29863.56|29832.76|29832.76|29864.98|29864.98|29814.19|29814.19|0
1649772000000|2022-04-12 14:00:00|29836.3|29836.3|29760.58|29760.58|29836.3|29836.3|29757.04|29757.04|0
1649772300000|2022-04-12 14:05:00|29761.29|29761.29|29774.41|29774.41|29788.96|29788.96|29761.29|29761.29|0
1649772600000|2022-04-12 14:10:00|29777.95|29777.95|29811.73|29811.73|29818.8|29818.8|29757.45|29757.45|0
1649772900000|2022-04-12 14:15:00|29815.27|29815.27|29789.46|29789.46|29832.88|29832.88|29774.89|29774.89|0
1649773200000|2022-04-12 14:20:00|29782.39|29782.39|29812.59|29812.59|29824.8|29824.8|29771.48|29771.48|0
1649773500000|2022-04-12 14:25:00|29805.52|29805.52|29765.19|29765.19|29809.05|29809.05|29765.19|29765.19|0
1649773800000|2022-04-12 14:30:00|29768.73|29768.73|29759.53|29759.53|29774.59|29774.59|29741.55|29741.55|0
1649774100000|2022-04-12 14:35:00|29763.06|29763.06|29761.04|29761.04|29775.47|29775.47|29744.87|29744.87|0
1649774400000|2022-04-12 14:40:00|29771.64|29771.64|29766.83|29766.83|29782.25|29782.25|29749.23|29749.23|0
1649774700000|2022-04-12 14:45:00|29766.53|29766.53|29831.44|29831.44|29834.98|29834.98|29766.53|29766.53|0
1649775000000|2022-04-12 14:50:00|29834.98|29834.98|29848.49|29848.49|29852.02|29852.02|29816.59|29816.59|0
1649775300000|2022-04-12 14:55:00|29852.02|29852.02|29845.99|29845.99|29864.68|29864.68|29839.52|29839.52|0
1649775600000|2022-04-12 15:00:00|29849.53|29849.53|29865.75|29865.75|29869.28|29869.28|29830.54|29830.54|0
1649775900000|2022-04-12 15:05:00|29869.28|29869.28|29886.33|29886.33|29897.18|29897.18|29869.28|29869.28|0
1649776200000|2022-04-12 15:10:00|29893.4|29893.4|29914.44|29914.44|29914.44|29914.44|29884.61|29884.61|0
1649776500000|2022-04-12 15:15:00|29914.74|29914.74|29917.17|29917.17|29927.78|29927.78|29902.43|29902.43|0
1649776800000|2022-04-12 15:20:00|29913.64|29913.64|29942.29|29942.29|29942.29|29942.29|29913.53|29913.53|0
1649777100000|2022-04-12 15:25:00|29938.75|29938.75|29961.26|29961.26|29989.01|29989.01|29934.98|29934.98|0
1649834100000|2022-04-13 07:15:00|29628.25|29628.25|29597.19|29597.19|29658.61|29658.61|29590.95|29590.95|0
1649834400000|2022-04-13 07:20:00|29596.29|29596.29|29674.35|29674.35|29691.36|29691.36|29596.29|29596.29|0
1649834700000|2022-04-13 07:25:00|29692.02|29692.02|29624.23|29624.23|29693.52|29693.52|29624.23|29624.23|0
1649835000000|2022-04-13 07:30:00|29625.43|29625.43|29610.2|29610.2|29631.3|29631.3|29584.62|29584.62|0
1649835300000|2022-04-13 07:35:00|29611.11|29611.11|29651.17|29651.17|29654.71|29654.71|29602.26|29602.26|0
1649835600000|2022-04-13 07:40:00|29650.57|29650.57|29670.25|29670.25|29678.85|29678.85|29636.73|29636.73|0
1649835900000|2022-04-13 07:45:00|29672.05|29672.05|29724.79|29724.79|29728.63|29728.63|29654.9|29654.9|0
1649836200000|2022-04-13 07:50:00|29728.33|29728.33|29694.67|29694.67|29735.1|29735.1|29682.87|29682.87|0
1649836500000|2022-04-13 07:55:00|29691.14|29691.14|29705.59|29705.59|29750.63|29750.63|29683.17|29683.17|0
1649836800000|2022-04-13 08:00:00|29706.8|29706.8|29713.93|29713.93|29724.83|29724.83|29692.78|29692.78|0
1649837100000|2022-04-13 08:05:00|29714.23|29714.23|29776.26|29776.26|29794.52|29794.52|29714.23|29714.23|0
1649837400000|2022-04-13 08:10:00|29775.36|29775.36|29762.65|29762.65|29795.96|29795.96|29745.27|29745.27|0
1649837700000|2022-04-13 08:15:00|29766.18|29766.18|29752.11|29752.11|29782.74|29782.74|29752.11|29752.11|0
1649838000000|2022-04-13 08:20:00|29751.75|29751.75|29765.47|29765.47|29772.54|29772.54|29740.72|29740.72|0
1649838300000|2022-04-13 08:25:00|29769|29769|29811.84|29811.84|29818.61|29818.61|29765.47|29765.47|0
1649838600000|2022-04-13 08:30:00|29818.91|29818.91|29787.07|29787.07|29818.91|29818.91|29776.46|29776.46|0
1649838900000|2022-04-13 08:35:00|29797.67|29797.67|29804.96|29804.96|29827.62|29827.62|29768.64|29768.64|0
1649839200000|2022-04-13 08:40:00|29805.56|29805.56|29815.35|29815.35|29837.38|29837.38|29794.66|29794.66|0
1649839500000|2022-04-13 08:45:00|29815.76|29815.76|29788.38|29788.38|29829.9|29829.9|29781.31|29781.31|0
1649839800000|2022-04-13 08:50:00|29786.88|29786.88|29789.35|29789.35|29821.71|29821.71|29785.87|29785.87|0
1649840100000|2022-04-13 08:55:00|29789.11|29789.11|29789.6|29789.6|29801.1|29801.1|29775.57|29775.57|0
1649840400000|2022-04-13 09:00:00|29786.07|29786.07|29778.29|29778.29|29804.34|29804.34|29778.29|29778.29|0
1649840700000|2022-04-13 09:05:00|29777.88|29777.88|29777.99|29777.99|29798.3|29798.3|29762.65|29762.65|0
1649841000000|2022-04-13 09:10:00|29777.39|29777.39|29789.35|29789.35|29796.42|29796.42|29773.98|29773.98|0
1649841300000|2022-04-13 09:15:00|29792.88|29792.88|29811.16|29811.16|29818.83|29818.83|29790.55|29790.55|0
1649841600000|2022-04-13 09:20:00|29818.23|29818.23|29778.31|29778.31|29818.23|29818.23|29767.7|29767.7|0
1649841900000|2022-04-13 09:25:00|29781.84|29781.84|29785.92|29785.92|29789.82|29789.82|29754.47|29754.47|0
1649842200000|2022-04-13 09:30:00|29782.38|29782.38|29730.5|29730.5|29782.38|29782.38|29730.5|29730.5|0
1649842500000|2022-04-13 09:35:00|29728.45|29728.45|29695.58|29695.58|29734.14|29734.14|29673.77|29673.77|0
1649842800000|2022-04-13 09:40:00|29695.99|29695.99|29659.09|29659.09|29699.89|29699.89|29652.73|29652.73|0
1649843100000|2022-04-13 09:45:00|29655.55|29655.55|29684.49|29684.49|29691.56|29691.56|29646.57|29646.57|0
1649843400000|2022-04-13 09:50:00|29684.79|29684.79|29677.47|29677.47|29691.25|29691.25|29659.86|29659.86|0
1649843700000|2022-04-13 09:55:00|29663.33|29663.33|29600|29600|29663.33|29663.33|29582.33|29582.33|0
1649844000000|2022-04-13 10:00:00|29589.4|29589.4|29626.25|29626.25|29636.85|29636.85|29581.73|29581.73|0
1649844300000|2022-04-13 10:05:00|29633.32|29633.32|29671.36|29671.36|29695.51|29695.51|29633.32|29633.32|0
1649844600000|2022-04-13 10:10:00|29678.43|29678.43|29663.39|29663.39|29681.07|29681.07|29663.39|29663.39|0
1649844900000|2022-04-13 10:15:00|29670.46|29670.46|29657.65|29657.65|29678.43|29678.43|29657.65|29657.65|0
1649845200000|2022-04-13 10:20:00|29661.19|29661.19|29638.43|29638.43|29682.4|29682.4|29634.89|29634.89|0
1649845500000|2022-04-13 10:25:00|29634.89|29634.89|29616.62|29616.62|29634.89|29634.89|29613.38|29613.38|0
1649845800000|2022-04-13 10:30:00|29613.08|29613.08|29670.84|29670.84|29674.38|29674.38|29613.08|29613.08|0
1649846100000|2022-04-13 10:35:00|29670.72|29670.72|29714.75|29714.75|29714.75|29714.75|29663.65|29663.65|0
1649846400000|2022-04-13 10:40:00|29711.22|29711.22|29668.5|29668.5|29711.22|29711.22|29665.26|29665.26|0
1649846700000|2022-04-13 10:45:00|29664.96|29664.96|29634.98|29634.98|29668.39|29668.39|29627.91|29627.91|0
1649847000000|2022-04-13 10:50:00|29638.52|29638.52|29641.15|29641.15|29654.69|29654.69|29626|29626|0
1649847300000|2022-04-13 10:55:00|29637.62|29637.62|29666.5|29666.5|29676.2|29676.2|29630.25|29630.25|0
1649847600000|2022-04-13 11:00:00|29667.73|29667.73|29668.69|29668.69|29672.22|29672.22|29638.74|29638.74|0
1649847900000|2022-04-13 11:05:00|29672.22|29672.22|29713.72|29713.72|29731.51|29731.51|29672.22|29672.22|0
1649848200000|2022-04-13 11:10:00|29703.11|29703.11|29675.37|29675.37|29706.65|29706.65|29671.84|29671.84|0
1649848500000|2022-04-13 11:15:00|29677.18|29677.18|29684.47|29684.47|29695.97|29695.97|29677.18|29677.18|0
1649848800000|2022-04-13 11:20:00|29688|29688|29649.6|29649.6|29688|29688|29646.06|29646.06|0
1649849100000|2022-04-13 11:25:00|29649.3|29649.3|29656.37|29656.37|29659.9|29659.9|29637.79|29637.79|0
1649849400000|2022-04-13 11:30:00|29655.77|29655.77|29637.97|29637.97|29655.77|29655.77|29637.13|29637.13|0
1649849700000|2022-04-13 11:35:00|29648.58|29648.58|29642.71|29642.71|29663.32|29663.32|29642.11|29642.11|0
1649850000000|2022-04-13 11:40:00|29649.78|29649.78|29615.33|29615.33|29649.78|29649.78|29615.03|29615.03|0
1649850300000|2022-04-13 11:45:00|29618.87|29618.87|29632.36|29632.36|29632.36|29632.36|29615.33|29615.33|0
1649850600000|2022-04-13 11:50:00|29635.9|29635.9|29580.23|29580.23|29636.91|29636.91|29577.3|29577.3|0
1649850900000|2022-04-13 11:55:00|29583.76|29583.76|29527.21|29527.21|29583.76|29583.76|29502.46|29502.46|0
1649851200000|2022-04-13 12:00:00|29528.03|29528.03|29468.73|29468.73|29531.56|29531.56|29468.73|29468.73|0
1649851500000|2022-04-13 12:05:00|29475.8|29475.8|29432.09|29432.09|29479.93|29479.93|29428.26|29428.26|0
1649851800000|2022-04-13 12:10:00|29439.16|29439.16|29446.01|29446.01|29456.62|29456.62|29413.3|29413.3|0
1649852100000|2022-04-13 12:15:00|29453.08|29453.08|29511.06|29511.06|29514.6|29514.6|29453.08|29453.08|0
1649852400000|2022-04-13 12:20:00|29514.6|29514.6|29510.57|29510.57|29530.05|29530.05|29504.4|29504.4|0
1649852700000|2022-04-13 12:25:00|29510.87|29510.87|29527.03|29527.03|29544.41|29544.41|29510.87|29510.87|0
1649853000000|2022-04-13 12:30:00|29523.5|29523.5|29527.7|29527.7|29539.15|29539.15|29498.57|29498.57|0
1649853300000|2022-04-13 12:35:00|29531.23|29531.23|29546.98|29546.98|29552.68|29552.68|29505.65|29505.65|0
1649853600000|2022-04-13 12:40:00|29543.44|29543.44|29544.26|29544.26|29548.4|29548.4|29518.4|29518.4|0
1649853900000|2022-04-13 12:45:00|29540.73|29540.73|29538.42|29538.42|29549.03|29549.03|29534.59|29534.59|0
1649854200000|2022-04-13 12:50:00|29537.3|29537.3|29553.95|29553.95|29561.27|29561.27|29529.63|29529.63|0
1649854500000|2022-04-13 12:55:00|29550.42|29550.42|29546.88|29546.88|29569.4|29569.4|29539.81|29539.81|0
1649854800000|2022-04-13 13:00:00|29543.34|29543.34|29554.85|29554.85|29568.99|29568.99|29543.34|29543.34|0
1649855100000|2022-04-13 13:05:00|29551.32|29551.32|29519.26|29519.26|29551.32|29551.32|29512.19|29512.19|0
1649855400000|2022-04-13 13:10:00|29522.8|29522.8|29547.43|29547.43|29550.97|29550.97|29521.98|29521.98|0
1649855700000|2022-04-13 13:15:00|29540.36|29540.36|29550.97|29550.97|29550.97|29550.97|29529.76|29529.76|0
1649856000000|2022-04-13 13:20:00|29554.5|29554.5|29569.69|29569.69|29587|29587|29554.5|29554.5|0
1649856300000|2022-04-13 13:25:00|29566.15|29566.15|29567.25|29567.25|29573.11|29573.11|29555.55|29555.55|0
1649856600000|2022-04-13 13:30:00|29570.78|29570.78|29603.08|29603.08|29616.92|29616.92|29560.18|29560.18|0
1649856900000|2022-04-13 13:35:00|29606.61|29606.61|29636.09|29636.09|29653.77|29653.77|29606.61|29606.61|0
1649857200000|2022-04-13 13:40:00|29629.03|29629.03|29697.19|29697.19|29708.09|29708.09|29629.03|29629.03|0
1649857500000|2022-04-13 13:45:00|29693.65|29693.65|29701.32|29701.32|29725.78|29725.78|29683.05|29683.05|0
1649857800000|2022-04-13 13:50:00|29704.86|29704.86|29659.17|29659.17|29705.16|29705.16|29653.06|29653.06|0
1649858100000|2022-04-13 13:55:00|29655.63|29655.63|29598.36|29598.36|29660.07|29660.07|29591.29|29591.29|0
1649858400000|2022-04-13 14:00:00|29601.89|29601.89|29617.48|29617.48|29630.77|29630.77|29597.76|29597.76|0
1649858700000|2022-04-13 14:05:00|29621.01|29621.01|29605.28|29605.28|29640.41|29640.41|29605.28|29605.28|0
1649859000000|2022-04-13 14:10:00|29604.38|29604.38|29619.17|29619.17|29619.89|29619.89|29595.09|29595.09|0
1649859300000|2022-04-13 14:15:00|29618.77|29618.77|29621.62|29621.62|29648.16|29648.16|29618.08|29618.08|0
1649859600000|2022-04-13 14:20:00|29621.21|29621.21|29624.44|29624.44|29656.26|29656.26|29606.47|29606.47|0
1649859900000|2022-04-13 14:25:00|29624.14|29624.14|29588.29|29588.29|29624.14|29624.14|29588.29|29588.29|0
1649860200000|2022-04-13 14:30:00|29584.75|29584.75|29609.74|29609.74|29615.18|29615.18|29581.82|29581.82|0
1649860500000|2022-04-13 14:35:00|29606.2|29606.2|29596.56|29596.56|29627.41|29627.41|29596.56|29596.56|0
1649860800000|2022-04-13 14:40:00|29596.26|29596.26|29607.64|29607.64|29617.54|29617.54|29580.32|29580.32|0
1649861100000|2022-04-13 14:45:00|29611.17|29611.17|29655.39|29655.39|29681.87|29681.87|29611.17|29611.17|0
1649861400000|2022-04-13 14:50:00|29658.93|29658.93|29700|29700|29700|29700|29654.19|29654.19|0
1649861700000|2022-04-13 14:55:00|29701.2|29701.2|29691.2|29691.2|29709.05|29709.05|29676.87|29676.87|0
1649862000000|2022-04-13 15:00:00|29687.66|29687.66|29720.57|29720.57|29720.57|29720.57|29662.81|29662.81|0
1649862300000|2022-04-13 15:05:00|29724.1|29724.1|29723.68|29723.68|29734.29|29734.29|29692.77|29692.77|0
1649862600000|2022-04-13 15:10:00|29716.61|29716.61|29685.57|29685.57|29733.51|29733.51|29685.57|29685.57|0
1649862900000|2022-04-13 15:15:00|29686.17|29686.17|29661.68|29661.68|29686.65|29686.65|29661.68|29661.68|0
1649863200000|2022-04-13 15:20:00|29661.92|29661.92|29645.25|29645.25|29668.81|29668.81|29635.07|29635.07|0
1649863500000|2022-04-13 15:25:00|29645.55|29645.55|29592.53|29592.53|29645.55|29645.55|29588.59|29588.59|0
1649920500000|2022-04-14 07:15:00|29604.22|29604.22|29606.03|29606.03|29617.27|29617.27|29574.74|29574.74|0
1649920800000|2022-04-14 07:20:00|29609.56|29609.56|29681.84|29681.84|29694.06|29694.06|29609.56|29609.56|0
1649921100000|2022-04-14 07:25:00|29681.43|29681.43|29753.14|29753.14|29778.5|29778.5|29681.43|29681.43|0
1649921400000|2022-04-14 07:30:00|29753.26|29753.26|29761.6|29761.6|29761.6|29761.6|29690.6|29690.6|0
1649921700000|2022-04-14 07:35:00|29762.42|29762.42|29778.43|29778.43|29802.38|29802.38|29755.35|29755.35|0
1649922000000|2022-04-14 07:40:00|29778.13|29778.13|29789.81|29789.81|29794.9|29794.9|29770.76|29770.76|0
1649922300000|2022-04-14 07:45:00|29790.22|29790.22|29788.24|29788.24|29797.7|29797.7|29766.48|29766.48|0
1649922600000|2022-04-14 07:50:00|29795.31|29795.31|29821.8|29821.8|29831.74|29831.74|29789.45|29789.45|0
1649922900000|2022-04-14 07:55:00|29818.26|29818.26|29831.77|29831.77|29831.77|29831.77|29802.02|29802.02|0
1649923200000|2022-04-14 08:00:00|29835.31|29835.31|29798.24|29798.24|29839.56|29839.56|29798.24|29798.24|0
1649923500000|2022-04-14 08:05:00|29801.77|29801.77|29812.68|29812.68|29833.89|29833.89|29794.7|29794.7|0
1649923800000|2022-04-14 08:10:00|29802.08|29802.08|29769.66|29769.66|29805.61|29805.61|29769.66|29769.66|0
1649924100000|2022-04-14 08:15:00|29773.2|29773.2|29765.42|29765.42|29779.96|29779.96|29765.42|29765.42|0
1649924400000|2022-04-14 08:20:00|29768.95|29768.95|29785.7|29785.7|29787.59|29787.59|29768.95|29768.95|0
1649924700000|2022-04-14 08:25:00|29778.63|29778.63|29758.52|29758.52|29778.63|29778.63|29740.55|29740.55|0
1649925000000|2022-04-14 08:30:00|29758.89|29758.89|29788.28|29788.28|29788.28|29788.28|29748.28|29748.28|0
1649925300000|2022-04-14 08:35:00|29784.75|29784.75|29777.68|29777.68|29791.82|29791.82|29773.54|29773.54|0
1649925600000|2022-04-14 08:40:00|29781.21|29781.21|29802.73|29802.73|29802.91|29802.91|29781.21|29781.21|0
1649925900000|2022-04-14 08:45:00|29799.2|29799.2|29792.24|29792.24|29806.68|29806.68|29792.24|29792.24|0
1649926200000|2022-04-14 08:50:00|29792.84|29792.84|29800.87|29800.87|29800.87|29800.87|29792.6|29792.6|0
1649926500000|2022-04-14 08:55:00|29800.99|29800.99|29777.63|29777.63|29801.24|29801.24|29768.53|29768.53|0
1649926800000|2022-04-14 09:00:00|29770.56|29770.56|29717.02|29717.02|29770.56|29770.56|29713.48|29713.48|0
1649927100000|2022-04-14 09:05:00|29716.12|29716.12|29684.9|29684.9|29724.57|29724.57|29663.69|29663.69|0
1649927400000|2022-04-14 09:10:00|29684.78|29684.78|29685.39|29685.39|29685.39|29685.39|29684.18|29684.18|0
1649927700000|2022-04-14 09:15:00|29686.89|29686.89|29755.25|29755.25|29766.27|29766.27|29685.09|29685.09|0
1649928000000|2022-04-14 09:20:00|29758.79|29758.79|29761.83|29761.83|29795.45|29795.45|29754.76|29754.76|0
1649928300000|2022-04-14 09:25:00|29762.13|29762.13|29712.64|29712.64|29765.66|29765.66|29702.03|29702.03|0
1649928600000|2022-04-14 09:30:00|29719.71|29719.71|29779.98|29779.98|29787.05|29787.05|29716.95|29716.95|0
1649928900000|2022-04-14 09:35:00|29780.28|29780.28|29802.61|29802.61|29813.22|29813.22|29780.28|29780.28|0
1649929200000|2022-04-14 09:40:00|29802.73|29802.73|29798.01|29798.01|29812.56|29812.56|29794.88|29794.88|0
1649929500000|2022-04-14 09:45:00|29794.47|29794.47|29815.87|29815.87|29816.47|29816.47|29790.94|29790.94|0
1649929800000|2022-04-14 09:50:00|29808.8|29808.8|29785.64|29785.64|29812.33|29812.33|29751.71|29751.71|0
1649930100000|2022-04-14 09:55:00|29782.41|29782.41|29793.01|29793.01|29800.98|29800.98|29782.11|29782.11|0
1649930400000|2022-04-14 10:00:00|29796.55|29796.55|29816.85|29816.85|29848.36|29848.36|29796.55|29796.55|0
1649930700000|2022-04-14 10:05:00|29806.24|29806.24|29848.43|29848.43|29848.43|29848.43|29806.24|29806.24|0
1649931000000|2022-04-14 10:10:00|29851.96|29851.96|29851.6|29851.6|29866.34|29866.34|29848.07|29848.07|0
1649931300000|2022-04-14 10:15:00|29851.19|29851.19|29866.83|29866.83|29866.83|29866.83|29851.19|29851.19|0
1649931600000|2022-04-14 10:20:00|29867.07|29867.07|29884.45|29884.45|29898.59|29898.59|29867.07|29867.07|0
1649931900000|2022-04-14 10:25:00|29887.98|29887.98|29881.7|29881.7|29906.86|29906.86|29874.63|29874.63|0
1649932200000|2022-04-14 10:30:00|29878.17|29878.17|29873.43|29873.43|29885.24|29885.24|29873.43|29873.43|0
1649932500000|2022-04-14 10:35:00|29873.84|29873.84|29844.36|29844.36|29883.84|29883.84|29844.36|29844.36|0
1649932800000|2022-04-14 10:40:00|29847.89|29847.89|29863.86|29863.86|29871.18|29871.18|29840.82|29840.82|0
1649933100000|2022-04-14 10:45:00|29864.16|29864.16|29863.56|29863.56|29864.16|29864.16|29856.79|29856.79|0
1649933400000|2022-04-14 10:50:00|29860.03|29860.03|29858.34|29858.34|29860.44|29860.44|29851.57|29851.57|0
1649933700000|2022-04-14 10:55:00|29865.41|29865.41|29847.54|29847.54|29865.82|29865.82|29846.94|29846.94|0
1649934000000|2022-04-14 11:00:00|29840.47|29840.47|29889.31|29889.31|29892.85|29892.85|29840.47|29840.47|0
1649934300000|2022-04-14 11:05:00|29871.64|29871.64|29847.26|29847.26|29875.17|29875.17|29833.12|29833.12|0
1649934600000|2022-04-14 11:10:00|29847.86|29847.86|29825.48|29825.48|29850.27|29850.27|29825.48|29825.48|0
1649934900000|2022-04-14 11:15:00|29821.94|29821.94|29796.81|29796.81|29821.94|29821.94|29796.6|29796.6|0
1649935200000|2022-04-14 11:20:00|29796.4|29796.4|29808.4|29808.4|29812.54|29812.54|29788.62|29788.62|0
1649935500000|2022-04-14 11:25:00|29811.94|29811.94|29798.15|29798.15|29811.94|29811.94|29798.15|29798.15|0
1649935800000|2022-04-14 11:30:00|29801.68|29801.68|29798.15|29798.15|29806.34|29806.34|29794.61|29794.61|0
1649936100000|2022-04-14 11:35:00|29798.97|29798.97|29814.67|29814.67|29821.74|29821.74|29788.25|29788.25|0
1649936400000|2022-04-14 11:40:00|29828.81|29828.81|29861.15|29861.15|29864.68|29864.68|29828.51|29828.51|0
1649936700000|2022-04-14 11:45:00|29860.33|29860.33|29851.92|29851.92|29874.26|29874.26|29841.31|29841.31|0
1649937000000|2022-04-14 11:50:00|29848.38|29848.38|29803.09|29803.09|29848.38|29848.38|29803.09|29803.09|0
1649937300000|2022-04-14 11:55:00|29817.23|29817.23|29802.26|29802.26|29817.23|29817.23|29798.12|29798.12|0
1649937600000|2022-04-14 12:00:00|29812.86|29812.86|29814.11|29814.11|29831.49|29831.49|29812.56|29812.56|0
1649937900000|2022-04-14 12:05:00|29810.58|29810.58|29817.65|29817.65|29821.48|29821.48|29810.58|29810.58|0
1649938200000|2022-04-14 12:10:00|29821.18|29821.18|29798.77|29798.77|29824.72|29824.72|29795.24|29795.24|0
1649938500000|2022-04-14 12:15:00|29791.7|29791.7|29815.26|29815.26|29829.4|29829.4|29791.7|29791.7|0
1649938800000|2022-04-14 12:20:00|29815.38|29815.38|29849.8|29849.8|29849.8|29849.8|29811.84|29811.84|0
1649939100000|2022-04-14 12:25:00|29850.4|29850.4|29836.9|29836.9|29853.93|29853.93|29827.12|29827.12|0
1649939400000|2022-04-14 12:30:00|29826.3|29826.3|29837.08|29837.08|29841.22|29841.22|29822.76|29822.76|0
1649939700000|2022-04-14 12:35:00|29833.54|29833.54|29819.82|29819.82|29844.56|29844.56|29819.82|29819.82|0
1649940000000|2022-04-14 12:40:00|29819.51|29819.51|29842.63|29842.63|29850.03|29850.03|29819.51|29819.51|0
1649940300000|2022-04-14 12:45:00|29842.51|29842.51|29853.44|29853.44|29869.08|29869.08|29842.51|29842.51|0
1649940600000|2022-04-14 12:50:00|29860.51|29860.51|29838.37|29838.37|29861.11|29861.11|29831.41|29831.41|0
1649940900000|2022-04-14 12:55:00|29834.83|29834.83|29840.05|29840.05|29840.35|29840.35|29829.44|29829.44|0
1649941200000|2022-04-14 13:00:00|29839.75|29839.75|29796.43|29796.43|29840.05|29840.05|29796.43|29796.43|0
1649941500000|2022-04-14 13:05:00|29792.89|29792.89|29782.18|29782.18|29805.31|29805.31|29782.18|29782.18|0
1649941800000|2022-04-14 13:10:00|29785.71|29785.71|29795.83|29795.83|29803.5|29803.5|29778.64|29778.64|0
1649942100000|2022-04-14 13:15:00|29795.01|29795.01|29778|29778|29798.54|29798.54|29774.46|29774.46|0
1649942400000|2022-04-14 13:20:00|29785.07|29785.07|29761.47|29761.47|29788.6|29788.6|29761.47|29761.47|0
1649942700000|2022-04-14 13:25:00|29761.06|29761.06|29771.03|29771.03|29785.65|29785.65|29760.97|29760.97|0
1649943000000|2022-04-14 13:30:00|29778.1|29778.1|29828.62|29828.62|29835.69|29835.69|29778.1|29778.1|0
1649943300000|2022-04-14 13:35:00|29832.16|29832.16|29825.52|29825.52|29867.81|29867.81|29816.12|29816.12|0
1649943600000|2022-04-14 13:40:00|29826.42|29826.42|29809.77|29809.77|29847.63|29847.63|29809.77|29809.77|0
1649943900000|2022-04-14 13:45:00|29806.24|29806.24|29839.84|29839.84|29839.84|29839.84|29806.24|29806.24|0
1649944200000|2022-04-14 13:50:00|29832.77|29832.77|29811.97|29811.97|29840.25|29840.25|29786.33|29786.33|0
1649944500000|2022-04-14 13:55:00|29815.51|29815.51|29849.9|29849.9|29865.24|29865.24|29804.9|29804.9|0
1649944800000|2022-04-14 14:00:00|29853.43|29853.43|29866.69|29866.69|29880.2|29880.2|29853.43|29853.43|0
1649945100000|2022-04-14 14:05:00|29870.22|29870.22|29850.99|29850.99|29880.83|29880.83|29848.48|29848.48|0
1649945400000|2022-04-14 14:10:00|29854.53|29854.53|29900.53|29900.53|29907.6|29907.6|29854.53|29854.53|0
1649945700000|2022-04-14 14:15:00|29897|29897|29861.29|29861.29|29897|29897|29861.29|29861.29|0
1649946000000|2022-04-14 14:20:00|29857.76|29857.76|29873.15|29873.15|29891.12|29891.12|29857.76|29857.76|0
1649946300000|2022-04-14 14:25:00|29873.03|29873.03|29862.54|29862.54|29884.05|29884.05|29858.89|29858.89|0
1649946600000|2022-04-14 14:30:00|29866.08|29866.08|29854.29|29854.29|29871.24|29871.24|29849|29849|0
1649946900000|2022-04-14 14:35:00|29850.75|29850.75|29850.56|29850.56|29869.83|29869.83|29836.82|29836.82|0
1649947200000|2022-04-14 14:40:00|29854.1|29854.1|29883.91|29883.91|29895.41|29895.41|29832.89|29832.89|0
1649947500000|2022-04-14 14:45:00|29880.37|29880.37|29911.92|29911.92|29918.99|29918.99|29876.43|29876.43|0
1649947800000|2022-04-14 14:50:00|29911.32|29911.32|29919.93|29919.93|29930.23|29930.23|29907|29907|0
1649948100000|2022-04-14 14:55:00|29927|29927|29886.92|29886.92|29927|29927|29879.97|29879.97|0
1649948400000|2022-04-14 15:00:00|29883.39|29883.39|29910.83|29910.83|29924.97|29924.97|29879.44|29879.44|0
1649948700000|2022-04-14 15:05:00|29910.42|29910.42|29923.14|29923.14|29926.67|29926.67|29903.17|29903.17|0
1649949000000|2022-04-14 15:10:00|29926.67|29926.67|29950.9|29950.9|29950.9|29950.9|29914.36|29914.36|0
1649949300000|2022-04-14 15:15:00|29950.49|29950.49|29947.65|29947.65|29961.49|29961.49|29946.94|29946.94|0
1649949600000|2022-04-14 15:20:00|29947.24|29947.24|29986.04|29986.04|29989.57|29989.57|29939.27|29939.27|0
1649949900000|2022-04-14 15:25:00|29986.16|29986.16|29925.92|29925.92|29990.47|29990.47|29918.38|29918.38|0
1650352500000|2022-04-19 07:15:00|29355.19|29355.19|29370.57|29370.57|29381.18|29381.18|29303.12|29303.12|0
1650352800000|2022-04-19 07:20:00|29359.97|29359.97|29393.03|29393.03|29393.03|29393.03|29314.44|29314.44|0
1650353100000|2022-04-19 07:25:00|29400.1|29400.1|29376.79|29376.79|29400.1|29400.1|29376.79|29376.79|0
1650353400000|2022-04-19 07:30:00|29292.42|29292.42|29209.39|29209.39|29307.46|29307.46|29209.39|29209.39|0
1650353700000|2022-04-19 07:35:00|29210.59|29210.59|29213.62|29213.62|29223.32|29223.32|29176.61|29176.61|0
1650354000000|2022-04-19 07:40:00|29203.01|29203.01|29128.87|29128.87|29203.01|29203.01|29128.87|29128.87|0
1650354300000|2022-04-19 07:45:00|29129.69|29129.69|29111.88|29111.88|29159.64|29159.64|29109.65|29109.65|0
1650354600000|2022-04-19 07:50:00|29097.74|29097.74|29139.04|29139.04|29168.22|29168.22|29097.74|29097.74|0
1650354900000|2022-04-19 07:55:00|29135.51|29135.51|29144.44|29144.44|29183.44|29183.44|29135.51|29135.51|0
1650355200000|2022-04-19 08:00:00|29151.51|29151.51|29255.82|29255.82|29255.82|29255.82|29151.51|29151.51|0
1650355500000|2022-04-19 08:05:00|29262.89|29262.89|29313.31|29313.31|29325.53|29325.53|29249.16|29249.16|0
1650355800000|2022-04-19 08:10:00|29309.77|29309.77|29290.8|29290.8|29330.98|29330.98|29273.73|29273.73|0
1650356100000|2022-04-19 08:15:00|29301.4|29301.4|29276.96|29276.96|29308.47|29308.47|29258.08|29258.08|0
1650356400000|2022-04-19 08:20:00|29280.49|29280.49|29242.73|29242.73|29287.86|29287.86|29239.19|29239.19|0
1650356700000|2022-04-19 08:25:00|29243.7|29243.7|29232.79|29232.79|29282.88|29282.88|29232.79|29232.79|0
1650357000000|2022-04-19 08:30:00|29229.26|29229.26|29283.34|29283.34|29290.41|29290.41|29229.15|29229.15|0
1650357300000|2022-04-19 08:35:00|29279.81|29279.81|29282.61|29282.61|29283.34|29283.34|29265.23|29265.23|0
1650357600000|2022-04-19 08:40:00|29282.91|29282.91|29315.13|29315.13|29315.13|29315.13|29282.5|29282.5|0
1650357900000|2022-04-19 08:45:00|29311.6|29311.6|29278.65|29278.65|29311.6|29311.6|29271.58|29271.58|0
1650358200000|2022-04-19 08:50:00|29275.12|29275.12|29246.84|29246.84|29278.65|29278.65|29246.84|29246.84|0
1650358500000|2022-04-19 08:55:00|29246.02|29246.02|29187.2|29187.2|29246.02|29246.02|29182.39|29182.39|0
1650358800000|2022-04-19 09:00:00|29188.1|29188.1|29164.38|29164.38|29199.67|29199.67|29137.97|29137.97|0
1650359100000|2022-04-19 09:05:00|29167.92|29167.92|29158.74|29158.74|29182.06|29182.06|29158.74|29158.74|0
1650359400000|2022-04-19 09:10:00|29162.28|29162.28|29185.83|29185.83|29185.83|29185.83|29158.74|29158.74|0
1650359700000|2022-04-19 09:15:00|29192.9|29192.9|29217.04|29217.04|29220.58|29220.58|29171.09|29171.09|0
1650360000000|2022-04-19 09:20:00|29224.11|29224.11|29202|29202|29242.69|29242.69|29202|29202|0
1650360300000|2022-04-19 09:25:00|29209.07|29209.07|29207.04|29207.04|29216.74|29216.74|29196.13|29196.13|0
1650360600000|2022-04-19 09:30:00|29210.57|29210.57|29214.71|29214.71|29221.78|29221.78|29207.04|29207.04|0
1650360900000|2022-04-19 09:35:00|29218.24|29218.24|29214.3|29214.3|29243.29|29243.29|29214.3|29214.3|0
1650361200000|2022-04-19 09:40:00|29214.6|29214.6|29248.93|29248.93|29252.46|29252.46|29203.99|29203.99|0
1650361500000|2022-04-19 09:45:00|29252.46|29252.46|29267.31|29267.31|29267.31|29267.31|29238.62|29238.62|0
1650361800000|2022-04-19 09:50:00|29274.38|29274.38|29243.65|29243.65|29274.68|29274.68|29236.99|29236.99|0
1650362100000|2022-04-19 09:55:00|29243.96|29243.96|29271.56|29271.56|29271.56|29271.56|29243.96|29243.96|0
1650362400000|2022-04-19 10:00:00|29275.1|29275.1|29275.93|29275.93|29284.8|29284.8|29268.03|29268.03|0
1650362700000|2022-04-19 10:05:00|29279.46|29279.46|29293.6|29293.6|29304.21|29304.21|29272.39|29272.39|0
1650363000000|2022-04-19 10:10:00|29286.53|29286.53|29296.62|29296.62|29296.62|29296.62|29278.04|29278.04|0
1650363300000|2022-04-19 10:15:00|29296.32|29296.32|29318.43|29318.43|29332.57|29332.57|29296.32|29296.32|0
1650363600000|2022-04-19 10:20:00|29314.9|29314.9|29339.34|29339.34|29339.34|29339.34|29311.36|29311.36|0
1650363900000|2022-04-19 10:25:00|29346.41|29346.41|29361.56|29361.56|29361.56|29361.56|29324.9|29324.9|0
1650364200000|2022-04-19 10:30:00|29361.86|29361.86|29353.37|29353.37|29366|29366|29339.23|29339.23|0
1650364500000|2022-04-19 10:35:00|29356.9|29356.9|29370.44|29370.44|29371.64|29371.64|29356.9|29356.9|0
1650364800000|2022-04-19 10:40:00|29373.98|29373.98|29376.31|29376.31|29391.05|29391.05|29370.44|29370.44|0
1650365100000|2022-04-19 10:45:00|29376.72|29376.72|29355.63|29355.63|29376.72|29376.72|29337.66|29337.66|0
1650365400000|2022-04-19 10:50:00|29352.1|29352.1|29349.17|29349.17|29352.1|29352.1|29332.1|29332.1|0
1650365700000|2022-04-19 10:55:00|29352.71|29352.71|29367.75|29367.75|29367.75|29367.75|29337.07|29337.07|0
1650366000000|2022-04-19 11:00:00|29368.72|29368.72|29347.73|29347.73|29379.92|29379.92|29347.12|29347.12|0
1650366300000|2022-04-19 11:05:00|29348.03|29348.03|29351.87|29351.87|29355.1|29355.1|29341.26|29341.26|0
1650366600000|2022-04-19 11:10:00|29352.77|29352.77|29355.18|29355.18|29355.18|29355.18|29348.11|29348.11|0
1650366900000|2022-04-19 11:15:00|29362.25|29362.25|29359.02|29359.02|29363.45|29363.45|29344.88|29344.88|0
1650367200000|2022-04-19 11:20:00|29362.55|29362.55|29369.32|29369.32|29372.85|29372.85|29351.95|29351.95|0
1650367500000|2022-04-19 11:25:00|29376.39|29376.39|29358.23|29358.23|29376.99|29376.99|29351.64|29351.64|0
1650367800000|2022-04-19 11:30:00|29361.76|29361.76|29370.22|29370.22|29370.22|29370.22|29358.83|29358.83|0
1650368100000|2022-04-19 11:35:00|29373.75|29373.75|29349.13|29349.13|29380.59|29380.59|29345.24|29345.24|0
1650368400000|2022-04-19 11:40:00|29356.2|29356.2|29338.23|29338.23|29356.2|29356.2|29331.16|29331.16|0
1650368700000|2022-04-19 11:45:00|29341.76|29341.76|29338.83|29338.83|29341.76|29341.76|29328.23|29328.23|0
1650369000000|2022-04-19 11:50:00|29342.36|29342.36|29349.74|29349.74|29349.74|29349.74|29335.29|29335.29|0
1650369300000|2022-04-19 11:55:00|29363.87|29363.87|29353.13|29353.13|29364.69|29364.69|29346.72|29346.72|0
1650369600000|2022-04-19 12:00:00|29352.72|29352.72|29334.62|29334.62|29359.79|29359.79|29327.25|29327.25|0
1650369900000|2022-04-19 12:05:00|29334.92|29334.92|29359|29359|29362.54|29362.54|29330.48|29330.48|0
1650370200000|2022-04-19 12:10:00|29355.47|29355.47|29319.05|29319.05|29356.01|29356.01|29318.75|29318.75|0
1650370500000|2022-04-19 12:15:00|29315.51|29315.51|29285.83|29285.83|29315.51|29315.51|29283.38|29283.38|0
1650370800000|2022-04-19 12:20:00|29285.42|29285.42|29273.07|29273.07|29285.42|29285.42|29259.53|29259.53|0
1650371100000|2022-04-19 12:25:00|29280.14|29280.14|29277.14|29277.14|29290.98|29290.98|29273.01|29273.01|0
1650371400000|2022-04-19 12:30:00|29284.21|29284.21|29311.89|29311.89|29311.89|29311.89|29280.68|29280.68|0
1650371700000|2022-04-19 12:35:00|29315.43|29315.43|29306.86|29306.86|29321.9|29321.9|29293.32|29293.32|0
1650372000000|2022-04-19 12:40:00|29313.92|29313.92|29288.99|29288.99|29313.92|29313.92|29288.99|29288.99|0
1650372300000|2022-04-19 12:45:00|29288.39|29288.39|29281.59|29281.59|29293.21|29293.21|29281.18|29281.18|0
1650372600000|2022-04-19 12:50:00|29278.06|29278.06|29291.9|29291.9|29295.43|29295.43|29277.76|29277.76|0
1650372900000|2022-04-19 12:55:00|29288.36|29288.36|29268.05|29268.05|29288.36|29288.36|29264.52|29264.52|0
1650373200000|2022-04-19 13:00:00|29264.52|29264.52|29256.79|29256.79|29274.76|29274.76|29256.79|29256.79|0
1650373500000|2022-04-19 13:05:00|29253.25|29253.25|29239.91|29239.91|29255.7|29255.7|29239.91|29239.91|0
1650373800000|2022-04-19 13:10:00|29246.98|29246.98|29257.89|29257.89|29264.66|29264.66|29242.85|29242.85|0
1650374100000|2022-04-19 13:15:00|29258.19|29258.19|29270.4|29270.4|29272.74|29272.74|29258.19|29258.19|0
1650374400000|2022-04-19 13:20:00|29273.94|29273.94|29257.17|29257.17|29277.47|29277.47|29243.03|29243.03|0
1650374700000|2022-04-19 13:25:00|29260.7|29260.7|29211.7|29211.7|29267.77|29267.77|29204.63|29204.63|0
1650375000000|2022-04-19 13:30:00|29218.77|29218.77|29323.96|29323.96|29355.77|29355.77|29215.24|29215.24|0
1650375300000|2022-04-19 13:35:00|29331.03|29331.03|29405.08|29405.08|29430.37|29430.37|29327.49|29327.49|0
1650375600000|2022-04-19 13:40:00|29405.38|29405.38|29327.08|29327.08|29413.46|29413.46|29316.59|29316.59|0
1650375900000|2022-04-19 13:45:00|29334.15|29334.15|29271.63|29271.63|29348.47|29348.47|29271.63|29271.63|0
1650376200000|2022-04-19 13:50:00|29275.16|29275.16|29179.65|29179.65|29278.7|29278.7|29179.65|29179.65|0
1650376500000|2022-04-19 13:55:00|29176.11|29176.11|29208.51|29208.51|29208.51|29208.51|29154.65|29154.65|0
1650376800000|2022-04-19 14:00:00|29208.81|29208.81|29203.54|29203.54|29222.95|29222.95|29169.5|29169.5|0
1650377100000|2022-04-19 14:05:00|29207.08|29207.08|29260.7|29260.7|29292.32|29292.32|29207.08|29207.08|0
1650377400000|2022-04-19 14:10:00|29264.24|29264.24|29268.67|29268.67|29300.49|29300.49|29260.7|29260.7|0
1650377700000|2022-04-19 14:15:00|29272.21|29272.21|29268.2|29268.2|29285.14|29285.14|29258.9|29258.9|0
1650378000000|2022-04-19 14:20:00|29264.66|29264.66|29282.08|29282.08|29317.42|29317.42|29264.66|29264.66|0
1650378300000|2022-04-19 14:25:00|29285.61|29285.61|29302.56|29302.56|29306.22|29306.22|29282.08|29282.08|0
1650378600000|2022-04-19 14:30:00|29302.26|29302.26|29303.99|29303.99|29307.83|29307.83|29283.09|29283.09|0
1650378900000|2022-04-19 14:35:00|29304.4|29304.4|29310.98|29310.98|29318.84|29318.84|29286.73|29286.73|0
1650379200000|2022-04-19 14:40:00|29311.28|29311.28|29309.13|29309.13|29327.94|29327.94|29303.2|29303.2|0
1650379500000|2022-04-19 14:45:00|29312.67|29312.67|29334.58|29334.58|29355.79|29355.79|29312.67|29312.67|0
1650379800000|2022-04-19 14:50:00|29338.12|29338.12|29299.96|29299.96|29341.35|29341.35|29299.96|29299.96|0
1650380100000|2022-04-19 14:55:00|29296.43|29296.43|29269.91|29269.91|29298.83|29298.83|29269.91|29269.91|0
1650380400000|2022-04-19 15:00:00|29273.45|29273.45|29243.92|29243.92|29276.98|29276.98|29229.78|29229.78|0
1650380700000|2022-04-19 15:05:00|29243.51|29243.51|29232.72|29232.72|29256.8|29256.8|29232.72|29232.72|0
1650381000000|2022-04-19 15:10:00|29236.25|29236.25|29277.71|29277.71|29291.73|29291.73|29236.25|29236.25|0
1650381300000|2022-04-19 15:15:00|29274.17|29274.17|29282.45|29282.45|29296.59|29296.59|29262.86|29262.86|0
1650381600000|2022-04-19 15:20:00|29275.38|29275.38|29293.64|29293.64|29300.41|29300.41|29266.75|29266.75|0
1650381900000|2022-04-19 15:25:00|29293.34|29293.34|29271.4|29271.4|29296.88|29296.88|29271.4|29271.4|0
1650438900000|2022-04-20 07:15:00|29283.33|29283.33|29198.07|29198.07|29326.74|29326.74|29194.53|29194.53|0
1650439200000|2022-04-20 07:20:00|29205.14|29205.14|29218.26|29218.26|29229.95|29229.95|29187.05|29187.05|0
1650439500000|2022-04-20 07:25:00|29211.19|29211.19|29212.95|29212.95|29263.82|29263.82|29209.42|29209.42|0
1650439800000|2022-04-20 07:30:00|29220.02|29220.02|29179.26|29179.26|29235.85|29235.85|29168.66|29168.66|0
1650440100000|2022-04-20 07:35:00|29172.19|29172.19|29212.51|29212.51|29223.11|29223.11|29168.66|29168.66|0
1650440400000|2022-04-20 07:40:00|29205.44|29205.44|29230.18|29230.18|29233.72|29233.72|29201.9|29201.9|0
1650440700000|2022-04-20 07:45:00|29223.11|29223.11|29252.33|29252.33|29275.16|29275.16|29223.11|29223.11|0
1650441000000|2022-04-20 07:50:00|29255.86|29255.86|29222.37|29222.37|29262.93|29262.93|29211.77|29211.77|0
1650441300000|2022-04-20 07:55:00|29222.07|29222.07|29239.87|29239.87|29240.77|29240.77|29215|29215|0
1650441600000|2022-04-20 08:00:00|29236.33|29236.33|29191.14|29191.14|29254.94|29254.94|29169.93|29169.93|0
1650441900000|2022-04-20 08:05:00|29191.74|29191.74|29199.52|29199.52|29227.2|29227.2|29184.07|29184.07|0
1650442200000|2022-04-20 08:10:00|29195.99|29195.99|29204.86|29204.86|29231.94|29231.94|29195.99|29195.99|0
1650442500000|2022-04-20 08:15:00|29194.25|29194.25|29196.89|29196.89|29206.46|29206.46|29171.55|29171.55|0
1650442800000|2022-04-20 08:20:00|29189.82|29189.82|29219.08|29219.08|29228.3|29228.3|29182.15|29182.15|0
1650443100000|2022-04-20 08:25:00|29218.96|29218.96|29243.03|29243.03|29250.1|29250.1|29218.84|29218.84|0
1650443400000|2022-04-20 08:30:00|29246.57|29246.57|29218.06|29218.06|29260.48|29260.48|29206.55|29206.55|0
1650443700000|2022-04-20 08:35:00|29221.59|29221.59|29243.13|29243.13|29258.47|29258.47|29221.59|29221.59|0
1650444000000|2022-04-20 08:40:00|29246.67|29246.67|29244.9|29244.9|29251.01|29251.01|29233.74|29233.74|0
1650444300000|2022-04-20 08:45:00|29234.3|29234.3|29169.14|29169.14|29234.3|29234.3|29161.29|29161.29|0
1650444600000|2022-04-20 08:50:00|29172.68|29172.68|29150.57|29150.57|29179.75|29179.75|29119.05|29119.05|0
1650444900000|2022-04-20 08:55:00|29150.26|29150.26|29158.12|29158.12|29176.5|29176.5|29108.39|29108.39|0
1650445200000|2022-04-20 09:00:00|29165.19|29165.19|29167.18|29167.18|29179.33|29179.33|29145.37|29145.37|0
1650445500000|2022-04-20 09:05:00|29163.65|29163.65|29225.59|29225.59|29233.32|29233.32|29163.65|29163.65|0
1650445800000|2022-04-20 09:10:00|29222.06|29222.06|29208.58|29208.58|29233.98|29233.98|29190.3|29190.3|0
1650446100000|2022-04-20 09:15:00|29215.65|29215.65|29233.37|29233.37|29248.72|29248.72|29201.15|29201.15|0
1650446400000|2022-04-20 09:20:00|29236.91|29236.91|29254.78|29254.78|29262.56|29262.56|29229.43|29229.43|0
1650446700000|2022-04-20 09:25:00|29244.17|29244.17|29216.87|29216.87|29266.46|29266.46|29216.87|29216.87|0
1650447000000|2022-04-20 09:30:00|29231.01|29231.01|29177.05|29177.05|29231.01|29231.01|29156.25|29156.25|0
1650447300000|2022-04-20 09:35:00|29177.35|29177.35|29187.4|29187.4|29203.65|29203.65|29170.28|29170.28|0
1650447600000|2022-04-20 09:40:00|29183.86|29183.86|29197.1|29197.1|29211.48|29211.48|29175.59|29175.59|0
1650447900000|2022-04-20 09:45:00|29207.71|29207.71|29187.42|29187.42|29229.76|29229.76|29187.42|29187.42|0
1650448200000|2022-04-20 09:50:00|29186.52|29186.52|29190.35|29190.35|29197.42|29197.42|29154.4|29154.4|0
1650448500000|2022-04-20 09:55:00|29204.49|29204.49|29229.31|29229.31|29237.5|29237.5|29204.49|29204.49|0
1650448800000|2022-04-20 10:00:00|29225.77|29225.77|29249.43|29249.43|29249.73|29249.73|29224.87|29224.87|0
1650449100000|2022-04-20 10:05:00|29252.96|29252.96|29243.96|29243.96|29252.96|29252.96|29199.82|29199.82|0
1650449400000|2022-04-20 10:10:00|29240.43|29240.43|29243.2|29243.2|29251.33|29251.33|29236.89|29236.89|0
1650449700000|2022-04-20 10:15:00|29253.8|29253.8|29230.18|29230.18|29257.64|29257.64|29222.81|29222.81|0
1650450000000|2022-04-20 10:20:00|29229.88|29229.88|29225.74|29225.74|29233.11|29233.11|29215.14|29215.14|0
1650450300000|2022-04-20 10:25:00|29236.95|29236.95|29230.93|29230.93|29241.43|29241.43|29230.52|29230.52|0
1650450600000|2022-04-20 10:30:00|29227.4|29227.4|29234.99|29234.99|29245.67|29245.67|29223.98|29223.98|0
1650450900000|2022-04-20 10:35:00|29235.4|29235.4|29228.99|29228.99|29242.06|29242.06|29227.68|29227.68|0
1650451200000|2022-04-20 10:40:00|29229.4|29229.4|29233.65|29233.65|29237.29|29237.29|29228.99|29228.99|0
1650451500000|2022-04-20 10:45:00|29233.95|29233.95|29216.11|29216.11|29256.52|29256.52|29216.11|29216.11|0
1650451800000|2022-04-20 10:50:00|29216.52|29216.52|29260.96|29260.96|29260.96|29260.96|29216.52|29216.52|0
1650452100000|2022-04-20 10:55:00|29264.49|29264.49|29262.56|29262.56|29275.1|29275.1|29247.64|29247.64|0
1650452400000|2022-04-20 11:00:00|29269.63|29269.63|29230.3|29230.3|29275.99|29275.99|29218.97|29218.97|0
1650452700000|2022-04-20 11:05:00|29237.37|29237.37|29248.09|29248.09|29251.63|29251.63|29226.77|29226.77|0
1650453000000|2022-04-20 11:10:00|29247.19|29247.19|29210.16|29210.16|29250.54|29250.54|29206.86|29206.86|0
1650453300000|2022-04-20 11:15:00|29206.62|29206.62|29118.44|29118.44|29210.16|29210.16|29118.44|29118.44|0
1650453600000|2022-04-20 11:20:00|29111.37|29111.37|29128.81|29128.81|29139.71|29139.71|29111.13|29111.13|0
1650453900000|2022-04-20 11:25:00|29146.48|29146.48|29134.93|29134.93|29156.44|29156.44|29127.86|29127.86|0
1650454200000|2022-04-20 11:30:00|29142|29142|29171.89|29171.89|29182.08|29182.08|29134.33|29134.33|0
1650454500000|2022-04-20 11:35:00|29178.96|29178.96|29136.55|29136.55|29182.49|29182.49|29129.48|29129.48|0
1650454800000|2022-04-20 11:40:00|29136.96|29136.96|29121.12|29121.12|29146.17|29146.17|29112.52|29112.52|0
1650455100000|2022-04-20 11:45:00|29117.59|29117.59|29147.34|29147.34|29154.11|29154.11|29117.59|29117.59|0
1650455400000|2022-04-20 11:50:00|29154.41|29154.41|29191.77|29191.77|29215.62|29215.62|29148.64|29148.64|0
1650455700000|2022-04-20 11:55:00|29188.24|29188.24|29203.51|29203.51|29228.42|29228.42|29188.24|29188.24|0
1650456000000|2022-04-20 12:00:00|29196.44|29196.44|29192.9|29192.9|29206.74|29206.74|29182.41|29182.41|0
1650456300000|2022-04-20 12:05:00|29199.97|29199.97|29160.69|29160.69|29199.97|29199.97|29157.16|29157.16|0
1650456600000|2022-04-20 12:10:00|29164.23|29164.23|29174.75|29174.75|29174.75|29174.75|29160.28|29160.28|0
1650456900000|2022-04-20 12:15:00|29173.85|29173.85|29196.67|29196.67|29196.97|29196.97|29173.85|29173.85|0
1650457200000|2022-04-20 12:20:00|29197.08|29197.08|29190.12|29190.12|29208.7|29208.7|29183.05|29183.05|0
1650457500000|2022-04-20 12:25:00|29189.82|29189.82|29231.43|29231.43|29238.5|29238.5|29187.13|29187.13|0
1650457800000|2022-04-20 12:30:00|29227.9|29227.9|29230.07|29230.07|29251.58|29251.58|29216.89|29216.89|0
1650458100000|2022-04-20 12:35:00|29240.68|29240.68|29261.93|29261.93|29270.2|29270.2|29229.54|29229.54|0
1650458400000|2022-04-20 12:40:00|29261.03|29261.03|29262.83|29262.83|29285.24|29285.24|29253.36|29253.36|0
1650458700000|2022-04-20 12:45:00|29263.43|29263.43|29283.55|29283.55|29283.55|29283.55|29251.92|29251.92|0
1650459000000|2022-04-20 12:50:00|29282.95|29282.95|29246.89|29246.89|29286.48|29286.48|29243.65|29243.65|0
1650459300000|2022-04-20 12:55:00|29253.96|29253.96|29266.61|29266.61|29277.21|29277.21|29253.96|29253.96|0
1650459600000|2022-04-20 13:00:00|29263.07|29263.07|29237.21|29237.21|29270.14|29270.14|29233.67|29233.67|0
1650459900000|2022-04-20 13:05:00|29230.14|29230.14|29215.96|29215.96|29230.44|29230.44|29212.95|29212.95|0
1650460200000|2022-04-20 13:10:00|29217.46|29217.46|29215.92|29215.92|29223.93|29223.93|29212.38|29212.38|0
1650460500000|2022-04-20 13:15:00|29212.38|29212.38|29185.32|29185.32|29212.38|29212.38|29178.85|29178.85|0
1650460800000|2022-04-20 13:20:00|29188.32|29188.32|29222.65|29222.65|29227.19|29227.19|29188.32|29188.32|0
1650461100000|2022-04-20 13:25:00|29223.25|29223.25|29212.85|29212.85|29226.48|29226.48|29207.91|29207.91|0
1650461400000|2022-04-20 13:30:00|29213.45|29213.45|29274.29|29274.29|29300.94|29300.94|29213.45|29213.45|0
1650461700000|2022-04-20 13:35:00|29273.88|29273.88|29291.61|29291.61|29301.43|29301.43|29267.1|29267.1|0
1650462000000|2022-04-20 13:40:00|29290.64|29290.64|29295.22|29295.22|29299.03|29299.03|29269.61|29269.61|0
1650462300000|2022-04-20 13:45:00|29298.76|29298.76|29330.98|29330.98|29331.58|29331.58|29288.68|29288.68|0
1650462600000|2022-04-20 13:50:00|29330.5|29330.5|29391.71|29391.71|29398.78|29398.78|29326.96|29326.96|0
1650462900000|2022-04-20 13:55:00|29388.17|29388.17|29404.35|29404.35|29404.95|29404.95|29354.04|29354.04|0
1650463200000|2022-04-20 14:00:00|29404|29404|29416.8|29416.8|29457.2|29457.2|29404|29404|0
1650463500000|2022-04-20 14:05:00|29417.1|29417.1|29455.7|29455.7|29460.6|29460.6|29417.1|29417.1|0
1650463800000|2022-04-20 14:10:00|29466.3|29466.3|29463.2|29463.2|29493.5|29493.5|29459|29459|0
1650464100000|2022-04-20 14:15:00|29466.7|29466.7|29468.5|29468.5|29480.7|29480.7|29455.3|29455.3|0
1650464400000|2022-04-20 14:20:00|29475.6|29475.6|29413.3|29413.3|29479.4|29479.4|29413.3|29413.3|0
1650464700000|2022-04-20 14:25:00|29406.2|29406.2|29447.1|29447.1|29468.6|29468.6|29402.7|29402.7|0
1650465000000|2022-04-20 14:30:00|29443.58|29443.58|29421.74|29421.74|29458.13|29458.13|29404.06|29404.06|0
1650465300000|2022-04-20 14:35:00|29421.33|29421.33|29407.69|29407.69|29431.31|29431.31|29403.65|29403.65|0
1650465600000|2022-04-20 14:40:00|29411.22|29411.22|29404.86|29404.86|29418.7|29418.7|29401.03|29401.03|0
1650465900000|2022-04-20 14:45:00|29405.16|29405.16|29365.61|29365.61|29416.07|29416.07|29365.61|29365.61|0
1650466200000|2022-04-20 14:50:00|29369.14|29369.14|29325.47|29325.47|29369.14|29369.14|29314.86|29314.86|0
1650466500000|2022-04-20 14:55:00|29336.07|29336.07|29288.92|29288.92|29336.37|29336.37|29288.92|29288.92|0
1650466800000|2022-04-20 15:00:00|29292.45|29292.45|29295.87|29295.87|29310.01|29310.01|29281.73|29281.73|0
1650467100000|2022-04-20 15:05:00|29295.57|29295.57|29296.3|29296.3|29309.71|29309.71|29281.37|29281.37|0
1650467400000|2022-04-20 15:10:00|29299.83|29299.83|29336.72|29336.72|29336.72|29336.72|29292.76|29292.76|0
1650467700000|2022-04-20 15:15:00|29336.96|29336.96|29326.88|29326.88|29355.16|29355.16|29323.34|29323.34|0
1650468000000|2022-04-20 15:20:00|29330.41|29330.41|29310.08|29310.08|29345.21|29345.21|29310.08|29310.08|0
1650468300000|2022-04-20 15:25:00|29317.15|29317.15|29346.69|29346.69|29346.69|29346.69|29311.45|29311.45|0
1650525300000|2022-04-21 07:15:00|29580.43|29580.43|29683.5|29683.5|29689.75|29689.75|29558.02|29558.02|0
1650525600000|2022-04-21 07:20:00|29694.11|29694.11|29618.4|29618.4|29697.64|29697.64|29602.04|29602.04|0
1650525900000|2022-04-21 07:25:00|29640.57|29640.57|29717.22|29717.22|29717.22|29717.22|29604.09|29604.09|0
1650526200000|2022-04-21 07:30:00|29713.69|29713.69|29776.26|29776.26|29786.87|29786.87|29710.75|29710.75|0
1650526500000|2022-04-21 07:35:00|29772.73|29772.73|29864.81|29864.81|29870.75|29870.75|29772.73|29772.73|0
1650526800000|2022-04-21 07:40:00|29861.28|29861.28|29828.31|29828.31|29868.76|29868.76|29828.31|29828.31|0
1650527100000|2022-04-21 07:45:00|29838.91|29838.91|29789.01|29789.01|29861.94|29861.94|29782.54|29782.54|0
1650527400000|2022-04-21 07:50:00|29799.62|29799.62|29743.32|29743.32|29799.62|29799.62|29743.32|29743.32|0
1650527700000|2022-04-21 07:55:00|29742.91|29742.91|29768.67|29768.67|29779.27|29779.27|29724.42|29724.42|0
1650528000000|2022-04-21 08:00:00|29772.2|29772.2|29751.33|29751.33|29789.88|29789.88|29744.74|29744.74|0
1650528300000|2022-04-21 08:05:00|29750.51|29750.51|29767.2|29767.2|29768.1|29768.1|29729.22|29729.22|0
1650528600000|2022-04-21 08:10:00|29767.8|29767.8|29806.69|29806.69|29806.69|29806.69|29749.31|29749.31|0
1650528900000|2022-04-21 08:15:00|29807.89|29807.89|29808.98|29808.98|29833.39|29833.39|29802.51|29802.51|0
1650529200000|2022-04-21 08:20:00|29812.51|29812.51|29796.02|29796.02|29826.24|29826.24|29795.83|29795.83|0
1650529500000|2022-04-21 08:25:00|29781.88|29781.88|29778.76|29778.76|29785.53|29785.53|29770.79|29770.79|0
1650529800000|2022-04-21 08:30:00|29785.83|29785.83|29795.94|29795.94|29812.8|29812.8|29778.35|29778.35|0
1650530100000|2022-04-21 08:35:00|29796.84|29796.84|29763.14|29763.14|29796.84|29796.84|29754.95|29754.95|0
1650530400000|2022-04-21 08:40:00|29759.61|29759.61|29753.08|29753.08|29777.58|29777.58|29749.01|29749.01|0
1650530700000|2022-04-21 08:45:00|29760.15|29760.15|29738.94|29738.94|29777.83|29777.83|29731.87|29731.87|0
1650531000000|2022-04-21 08:50:00|29746.01|29746.01|29789.63|29789.63|29790.04|29790.04|29743.79|29743.79|0
1650531300000|2022-04-21 08:55:00|29786.1|29786.1|29716.73|29716.73|29786.51|29786.51|29712.59|29712.59|0
1650531600000|2022-04-21 09:00:00|29720.26|29720.26|29681.27|29681.27|29723.8|29723.8|29677.32|29677.32|0
1650531900000|2022-04-21 09:05:00|29688.34|29688.34|29693.14|29693.14|29703.75|29703.75|29672.4|29672.4|0
1650532200000|2022-04-21 09:10:00|29696.68|29696.68|29680.61|29680.61|29696.68|29696.68|29658.09|29658.09|0
1650532500000|2022-04-21 09:15:00|29698.29|29698.29|29689.43|29689.43|29705.36|29705.36|29680.01|29680.01|0
1650532800000|2022-04-21 09:20:00|29682.36|29682.36|29715.44|29715.44|29722.51|29722.51|29678.83|29678.83|0
1650533100000|2022-04-21 09:25:00|29714.84|29714.84|29702.53|29702.53|29722.51|29722.51|29683.62|29683.62|0
1650533400000|2022-04-21 09:30:00|29709.6|29709.6|29656.16|29656.16|29709.6|29709.6|29656.16|29656.16|0
1650533700000|2022-04-21 09:35:00|29659.7|29659.7|29702.42|29702.42|29705.65|29705.65|29659.7|29659.7|0
1650534000000|2022-04-21 09:40:00|29703.32|29703.32|29703.73|29703.73|29710.8|29710.8|29696.25|29696.25|0
1650534300000|2022-04-21 09:45:00|29700.19|29700.19|29693.01|29693.01|29706.85|29706.85|29689.18|29689.18|0
1650534600000|2022-04-21 09:50:00|29696.55|29696.55|29689.18|29689.18|29703.62|29703.62|29671.8|29671.8|0
1650534900000|2022-04-21 09:55:00|29685.64|29685.64|29706.35|29706.35|29709.89|29709.89|29682.11|29682.11|0
1650535200000|2022-04-21 10:00:00|29706.83|29706.83|29703.78|29703.78|29732.06|29732.06|29696.71|29696.71|0
1650535500000|2022-04-21 10:05:00|29714.39|29714.39|29695.07|29695.07|29714.39|29714.39|29684.17|29684.17|0
1650535800000|2022-04-21 10:10:00|29691.54|29691.54|29678.3|29678.3|29691.54|29691.54|29666.8|29666.8|0
1650536100000|2022-04-21 10:15:00|29695.98|29695.98|29676.62|29676.62|29699.51|29699.51|29676.62|29676.62|0
1650536400000|2022-04-21 10:20:00|29676.92|29676.92|29681.82|29681.82|29704.38|29704.38|29674.87|29674.87|0
1650536700000|2022-04-21 10:25:00|29678.28|29678.28|29693.02|29693.02|29695.96|29695.96|29667.68|29667.68|0
1650537000000|2022-04-21 10:30:00|29693.32|29693.32|29702.01|29702.01|29702.01|29702.01|29691|29691|0
1650537300000|2022-04-21 10:35:00|29709.08|29709.08|29725.03|29725.03|29725.03|29725.03|29709.08|29709.08|0
1650537600000|2022-04-21 10:40:00|29717.96|29717.96|29711.49|29711.49|29722.39|29722.39|29690.28|29690.28|0
1650537900000|2022-04-21 10:45:00|29711.19|29711.19|29709.92|29709.92|29715.24|29715.24|29704.12|29704.12|0
1650538200000|2022-04-21 10:50:00|29708.71|29708.71|29766.4|29766.4|29769.93|29769.93|29705.48|29705.48|0
1650538500000|2022-04-21 10:55:00|29766.7|29766.7|29762.86|29762.86|29767.11|29767.11|29723.87|29723.87|0
1650538800000|2022-04-21 11:00:00|29763.27|29763.27|29738.3|29738.3|29763.27|29763.27|29728.59|29728.59|0
1650539100000|2022-04-21 11:05:00|29734.76|29734.76|29737.48|29737.48|29744.55|29744.55|29719.5|29719.5|0
1650539400000|2022-04-21 11:10:00|29730.41|29730.41|29726.57|29726.57|29736.58|29736.58|29725.97|29725.97|0
1650539700000|2022-04-21 11:15:00|29726.81|29726.81|29720.86|29720.86|29742.07|29742.07|29720.86|29720.86|0
1650540000000|2022-04-21 11:20:00|29724.4|29724.4|29740.57|29740.57|29744.41|29744.41|29724.4|29724.4|0
1650540300000|2022-04-21 11:25:00|29744.11|29744.11|29707.39|29707.39|29744.71|29744.71|29707.39|29707.39|0
1650540600000|2022-04-21 11:30:00|29717.99|29717.99|29723.44|29723.44|29725.06|29725.06|29713.37|29713.37|0
1650540900000|2022-04-21 11:35:00|29727.58|29727.58|29719.3|29719.3|29734.65|29734.65|29719.3|29719.3|0
1650541200000|2022-04-21 11:40:00|29712.23|29712.23|29712.53|29712.53|29716.67|29716.67|29697.79|29697.79|0
1650541500000|2022-04-21 11:45:00|29705.47|29705.47|29666.28|29666.28|29705.47|29705.47|29666.28|29666.28|0
1650541800000|2022-04-21 11:50:00|29673.35|29673.35|29724.49|29724.49|29724.49|29724.49|29673.35|29673.35|0
1650542100000|2022-04-21 11:55:00|29717.42|29717.42|29781.68|29781.68|29792.59|29792.59|29717.42|29717.42|0
1650542400000|2022-04-21 12:00:00|29782.58|29782.58|29796.96|29796.96|29809.3|29809.3|29780.28|29780.28|0
1650542700000|2022-04-21 12:05:00|29789.89|29789.89|29787.86|29787.86|29804.64|29804.64|29786.66|29786.66|0
1650543000000|2022-04-21 12:10:00|29784.33|29784.33|29792.69|29792.69|29799.76|29799.76|29782.5|29782.5|0
1650543300000|2022-04-21 12:15:00|29799.76|29799.76|29751.46|29751.46|29800.17|29800.17|29747.93|29747.93|0
1650543600000|2022-04-21 12:20:00|29758.53|29758.53|29769.74|29769.74|29794.48|29794.48|29758.53|29758.53|0
1650543900000|2022-04-21 12:25:00|29769.44|29769.44|29786.7|29786.7|29790.54|29790.54|29762.67|29762.67|0
1650544200000|2022-04-21 12:30:00|29776.1|29776.1|29759.45|29759.45|29803.67|29803.67|29759.45|29759.45|0
1650544500000|2022-04-21 12:35:00|29755.92|29755.92|29784.28|29784.28|29790.86|29790.86|29755.27|29755.27|0
1650544800000|2022-04-21 12:40:00|29785.18|29785.18|29746.5|29746.5|29792.25|29792.25|29730.56|29730.56|0
1650545100000|2022-04-21 12:45:00|29746.8|29746.8|29754.17|29754.17|29757.41|29757.41|29743.57|29743.57|0
1650545400000|2022-04-21 12:50:00|29747.1|29747.1|29747.81|29747.81|29764.78|29764.78|29747.1|29747.1|0
1650545700000|2022-04-21 12:55:00|29754.88|29754.88|29754.35|29754.35|29764.65|29764.65|29753.56|29753.56|0
1650546000000|2022-04-21 13:00:00|29757.88|29757.88|29744.68|29744.68|29768.53|29768.53|29744.68|29744.68|0
1650546300000|2022-04-21 13:05:00|29748.22|29748.22|29698.97|29698.97|29748.22|29748.22|29695.43|29695.43|0
1650546600000|2022-04-21 13:10:00|29698.73|29698.73|29678.48|29678.48|29705.07|29705.07|29677.58|29677.58|0
1650546900000|2022-04-21 13:15:00|29679.09|29679.09|29675.19|29675.19|29686.7|29686.7|29650.75|29650.75|0
1650547200000|2022-04-21 13:20:00|29671.66|29671.66|29588.96|29588.96|29675.19|29675.19|29588.96|29588.96|0
1650547500000|2022-04-21 13:25:00|29581.29|29581.29|29590.95|29590.95|29604.6|29604.6|29569.96|29569.96|0
1650547800000|2022-04-21 13:30:00|29598.02|29598.02|29630.12|29630.12|29649.82|29649.82|29598.02|29598.02|0
1650548100000|2022-04-21 13:35:00|29633.65|29633.65|29619.36|29619.36|29633.65|29633.65|29604.14|29604.14|0
1650548400000|2022-04-21 13:40:00|29637.04|29637.04|29635.4|29635.4|29646|29646|29613.59|29613.59|0
1650548700000|2022-04-21 13:45:00|29634.8|29634.8|29603.29|29603.29|29648.94|29648.94|29599.76|29599.76|0
1650549000000|2022-04-21 13:50:00|29610.36|29610.36|29571.52|29571.52|29640.95|29640.95|29558.6|29558.6|0
1650549300000|2022-04-21 13:55:00|29567.99|29567.99|29575.1|29575.1|29586.56|29586.56|29562.72|29562.72|0
1650549600000|2022-04-21 14:00:00|29578.63|29578.63|29573.43|29573.43|29586.67|29586.67|29540.72|29540.72|0
1650549900000|2022-04-21 14:05:00|29550.61|29550.61|29572.4|29572.4|29583.11|29583.11|29543.84|29543.84|0
1650550200000|2022-04-21 14:10:00|29568.86|29568.86|29580.59|29580.59|29601.08|29601.08|29554.72|29554.72|0
1650550500000|2022-04-21 14:15:00|29581.4|29581.4|29564.11|29564.11|29593.4|29593.4|29561.59|29561.59|0
1650550800000|2022-04-21 14:20:00|29560.58|29560.58|29585.93|29585.93|29590.18|29590.18|29556.44|29556.44|0
1650551100000|2022-04-21 14:25:00|29582.4|29582.4|29605.36|29605.36|29608.89|29608.89|29570.35|29570.35|0
1650551400000|2022-04-21 14:30:00|29601.82|29601.82|29647.78|29647.78|29647.78|29647.78|29601.82|29601.82|0
1650551700000|2022-04-21 14:35:00|29648.08|29648.08|29657.15|29657.15|29657.15|29657.15|29629.39|29629.39|0
1650552000000|2022-04-21 14:40:00|29657.56|29657.56|29670.17|29670.17|29682.31|29682.31|29641.29|29641.29|0
1650552300000|2022-04-21 14:45:00|29673.71|29673.71|29646.72|29646.72|29673.71|29673.71|29622.09|29622.09|0
1650552600000|2022-04-21 14:50:00|29650.56|29650.56|29647.65|29647.65|29676.53|29676.53|29644.12|29644.12|0
1650552900000|2022-04-21 14:55:00|29654.72|29654.72|29615.08|29615.08|29654.72|29654.72|29608.52|29608.52|0
1650553200000|2022-04-21 15:00:00|29618.61|29618.61|29618.72|29618.72|29633.46|29633.46|29608.01|29608.01|0
1650553500000|2022-04-21 15:05:00|29622.25|29622.25|29625.98|29625.98|29625.98|29625.98|29604.28|29604.28|0
1650553800000|2022-04-21 15:10:00|29622.45|29622.45|29632.15|29632.15|29637.49|29637.49|29615.38|29615.38|0
1650554100000|2022-04-21 15:15:00|29631.91|29631.91|29667.83|29667.83|29668.24|29668.24|29628.37|29628.37|0
1650554400000|2022-04-21 15:20:00|29671.37|29671.37|29668.08|29668.08|29681.49|29681.49|29648.91|29648.91|0
1650554700000|2022-04-21 15:25:00|29668.49|29668.49|29648.14|29648.14|29671.73|29671.73|29627.65|29627.65|0
1650611700000|2022-04-22 07:15:00|29418.98|29418.98|29493.51|29493.51|29497.35|29497.35|29408.38|29408.38|0
1650612000000|2022-04-22 07:20:00|29504.12|29504.12|29409.45|29409.45|29504.12|29504.12|29367.03|29367.03|0
1650612300000|2022-04-22 07:25:00|29423.59|29423.59|29426.24|29426.24|29474.95|29474.95|29423.59|29423.59|0
1650612600000|2022-04-22 07:30:00|29425.83|29425.83|29495.74|29495.74|29514.73|29514.73|29417.37|29417.37|0
1650612900000|2022-04-22 07:35:00|29492.21|29492.21|29519.65|29519.65|29523.19|29523.19|29475.03|29475.03|0
1650613200000|2022-04-22 07:40:00|29526.72|29526.72|29551.14|29551.14|29561.75|29561.75|29519.15|29519.15|0
1650613500000|2022-04-22 07:45:00|29547.61|29547.61|29546.4|29546.4|29571.45|29571.45|29532.57|29532.57|0
1650613800000|2022-04-22 07:50:00|29547.01|29547.01|29586.98|29586.98|29594.05|29594.05|29539.94|29539.94|0
1650614100000|2022-04-22 07:55:00|29588.18|29588.18|29544.32|29544.32|29600.4|29600.4|29542|29542|0
1650614400000|2022-04-22 08:00:00|29537.25|29537.25|29587.01|29587.01|29587.31|29587.31|29535.53|29535.53|0
1650614700000|2022-04-22 08:05:00|29597.61|29597.61|29565.53|29565.53|29618.28|29618.28|29564.93|29564.93|0
1650615000000|2022-04-22 08:10:00|29576.14|29576.14|29546.6|29546.6|29591.12|29591.12|29539.53|29539.53|0
1650615300000|2022-04-22 08:15:00|29543.06|29543.06|29512.86|29512.86|29558.11|29558.11|29512.56|29512.56|0
1650615600000|2022-04-22 08:20:00|29512.26|29512.26|29532.84|29532.84|29536.68|29536.68|29491.86|29491.86|0
1650615900000|2022-04-22 08:25:00|29536.38|29536.38|29540.49|29540.49|29544.02|29544.02|29522.81|29522.81|0
1650616200000|2022-04-22 08:30:00|29540.79|29540.79|29574.22|29574.22|29584.82|29584.82|29540.79|29540.79|0
1650616500000|2022-04-22 08:35:00|29573.92|29573.92|29562.82|29562.82|29588.66|29588.66|29562.82|29562.82|0
1650616800000|2022-04-22 08:40:00|29573.42|29573.42|29614.7|29614.7|29614.7|29614.7|29565.75|29565.75|0
1650617100000|2022-04-22 08:45:00|29611.16|29611.16|29638.95|29638.95|29652.39|29652.39|29607.63|29607.63|0
1650617400000|2022-04-22 08:50:00|29642.48|29642.48|29628.89|29628.89|29646.02|29646.02|29618.58|29618.58|0
1650617700000|2022-04-22 08:55:00|29621.82|29621.82|29616.55|29616.55|29634.52|29634.52|29609.78|29609.78|0
1650618000000|2022-04-22 09:00:00|29616.25|29616.25|29624.53|29624.53|29624.53|29624.53|29600.99|29600.99|0
1650618300000|2022-04-22 09:05:00|29631.6|29631.6|29620.58|29620.58|29636.41|29636.41|29606.14|29606.14|0
1650618600000|2022-04-22 09:10:00|29620.88|29620.88|29627.65|29627.65|29638.56|29638.56|29620.88|29620.88|0
1650618900000|2022-04-22 09:15:00|29631.19|29631.19|29602.61|29602.61|29641.79|29641.79|29598.77|29598.77|0
1650619200000|2022-04-22 09:20:00|29613.21|29613.21|29621.1|29621.1|29634.42|29634.42|29613.21|29613.21|0
1650619500000|2022-04-22 09:25:00|29606.96|29606.96|29611.81|29611.81|29621.1|29621.1|29605.95|29605.95|0
1650619800000|2022-04-22 09:30:00|29613.01|29613.01|29599.28|29599.28|29649.37|29649.37|29599.28|29599.28|0
1650620100000|2022-04-22 09:35:00|29602.81|29602.81|29613.42|29613.42|29616.95|29616.95|29595.74|29595.74|0
1650620400000|2022-04-22 09:40:00|29620.49|29620.49|29620.36|29620.36|29620.49|29620.49|29599.15|29599.15|0
1650620700000|2022-04-22 09:45:00|29616.83|29616.83|29606.5|29606.5|29620.25|29620.25|29606.5|29606.5|0
1650621000000|2022-04-22 09:50:00|29599.43|29599.43|29585.53|29585.53|29604.1|29604.1|29581.99|29581.99|0
1650621300000|2022-04-22 09:55:00|29589.06|29589.06|29522.84|29522.84|29598.74|29598.74|29522.12|29522.12|0
1650621600000|2022-04-22 10:00:00|29515.77|29515.77|29578.3|29578.3|29585.37|29585.37|29507.8|29507.8|0
1650621900000|2022-04-22 10:05:00|29571.23|29571.23|29561.81|29561.81|29576.8|29576.8|29561.57|29561.57|0
1650622200000|2022-04-22 10:10:00|29558.28|29558.28|29564.83|29564.83|29572.2|29572.2|29547.15|29547.15|0
1650622500000|2022-04-22 10:15:00|29568.36|29568.36|29560.47|29560.47|29578.97|29578.97|29549.86|29549.86|0
1650622800000|2022-04-22 10:20:00|29556.93|29556.93|29540.38|29540.38|29556.93|29556.93|29528.35|29528.35|0
1650623100000|2022-04-22 10:25:00|29536.84|29536.84|29507.32|29507.32|29536.84|29536.84|29506.84|29506.84|0
1650623400000|2022-04-22 10:30:00|29507.02|29507.02|29509.25|29509.25|29514.09|29514.09|29497.74|29497.74|0
1650623700000|2022-04-22 10:35:00|29516.32|29516.32|29550.7|29550.7|29550.7|29550.7|29512.78|29512.78|0
1650624000000|2022-04-22 10:40:00|29554.24|29554.24|29548.79|29548.79|29554.96|29554.96|29544.36|29544.36|0
1650624300000|2022-04-22 10:45:00|29545.26|29545.26|29544.96|29544.96|29559.1|29559.1|29544.96|29544.96|0
1650624600000|2022-04-22 10:50:00|29545.26|29545.26|29518.66|29518.66|29563.34|29563.34|29518.66|29518.66|0
1650624900000|2022-04-22 10:55:00|29518.36|29518.36|29536.99|29536.99|29536.99|29536.99|29503.57|29503.57|0
1650625200000|2022-04-22 11:00:00|29537.48|29537.48|29524.96|29524.96|29550.96|29550.96|29524.96|29524.96|0
1650625500000|2022-04-22 11:05:00|29521.42|29521.42|29532.63|29532.63|29532.63|29532.63|29513.75|29513.75|0
1650625800000|2022-04-22 11:10:00|29536.16|29536.16|29529.34|29529.34|29539.7|29539.7|29529.09|29529.09|0
1650626100000|2022-04-22 11:15:00|29529.82|29529.82|29555.38|29555.38|29555.38|29555.38|29529.82|29529.82|0
1650626400000|2022-04-22 11:20:00|29558.92|29558.92|29544.48|29544.48|29562.45|29562.45|29540.94|29540.94|0
1650626700000|2022-04-22 11:25:00|29540.94|29540.94|29551.49|29551.49|29554.78|29554.78|29533.87|29533.87|0
1650627000000|2022-04-22 11:30:00|29562.09|29562.09|29550.89|29550.89|29562.4|29562.4|29547.35|29547.35|0
1650627300000|2022-04-22 11:35:00|29554.42|29554.42|29569.47|29569.47|29569.47|29569.47|29554.42|29554.42|0
1650627600000|2022-04-22 11:40:00|29568.86|29568.86|29575.63|29575.63|29575.93|29575.93|29568.86|29568.86|0
1650627900000|2022-04-22 11:45:00|29579.17|29579.17|29582.7|29582.7|29582.7|29582.7|29579.17|29579.17|0
1650628200000|2022-04-22 11:50:00|29582.4|29582.4|29608.03|29608.03|29611.56|29611.56|29578.87|29578.87|0
1650628500000|2022-04-22 11:55:00|29608.27|29608.27|29589.77|29589.77|29608.27|29608.27|29582.7|29582.7|0
1650628800000|2022-04-22 12:00:00|29596.84|29596.84|29608.95|29608.95|29612.48|29612.48|29575.93|29575.93|0
1650629100000|2022-04-22 12:05:00|29609.25|29609.25|29623.17|29623.17|29641.97|29641.97|29609.03|29609.03|0
1650629400000|2022-04-22 12:10:00|29622.87|29622.87|29632.64|29632.64|29633.48|29633.48|29622.14|29622.14|0
1650629700000|2022-04-22 12:15:00|29639.71|29639.71|29638.16|29638.16|29656.73|29656.73|29636.17|29636.17|0
1650630000000|2022-04-22 12:20:00|29652.3|29652.3|29641.69|29641.69|29663.5|29663.5|29634.62|29634.62|0
1650630300000|2022-04-22 12:25:00|29645.23|29645.23|29677.88|29677.88|29684.95|29684.95|29645.23|29645.23|0
1650630600000|2022-04-22 12:30:00|29677.28|29677.28|29699.69|29699.69|29699.69|29699.69|29670.21|29670.21|0
1650630900000|2022-04-22 12:35:00|29699.39|29699.39|29718.57|29718.57|29722.1|29722.1|29699.39|29699.39|0
1650631200000|2022-04-22 12:40:00|29715.03|29715.03|29693.83|29693.83|29715.03|29715.03|29693.83|29693.83|0
1650631500000|2022-04-22 12:45:00|29700.9|29700.9|29724.44|29724.44|29725.04|29725.04|29697.06|29697.06|0
1650631800000|2022-04-22 12:50:00|29717.07|29717.07|29695.86|29695.86|29717.07|29717.07|29685.25|29685.25|0
1650632100000|2022-04-22 12:55:00|29692.32|29692.32|29665.48|29665.48|29699.39|29699.39|29654.57|29654.57|0
1650632400000|2022-04-22 13:00:00|29672.55|29672.55|29689.43|29689.43|29700.63|29700.63|29672.55|29672.55|0
1650632700000|2022-04-22 13:05:00|29682.36|29682.36|29662.36|29662.36|29690.94|29690.94|29662.36|29662.36|0
1650633000000|2022-04-22 13:10:00|29658.83|29658.83|29656.67|29656.67|29665.24|29665.24|29647.32|29647.32|0
1650633300000|2022-04-22 13:15:00|29660.2|29660.2|29645.64|29645.64|29664.34|29664.34|29645.64|29645.64|0
1650633600000|2022-04-22 13:20:00|29645.94|29645.94|29635.95|29635.95|29646.54|29646.54|29612.11|29612.11|0
1650633900000|2022-04-22 13:25:00|29639.48|29639.48|29610.48|29610.48|29654.93|29654.93|29610.48|29610.48|0
1650634200000|2022-04-22 13:30:00|29614.02|29614.02|29625.96|29625.96|29636.56|29636.56|29593.35|29593.35|0
1650634500000|2022-04-22 13:35:00|29629.49|29629.49|29585.71|29585.71|29631.82|29631.82|29585.71|29585.71|0
1650634800000|2022-04-22 13:40:00|29582.18|29582.18|29498.77|29498.77|29586.42|29586.42|29484.03|29484.03|0
1650635100000|2022-04-22 13:45:00|29502.31|29502.31|29535.02|29535.02|29535.02|29535.02|29502.31|29502.31|0
1650635400000|2022-04-22 13:50:00|29545.62|29545.62|29556.33|29556.33|29559.87|29559.87|29526.74|29526.74|0
1650635700000|2022-04-22 13:55:00|29566.94|29566.94|29572.46|29572.46|29583.88|29583.88|29547.72|29547.72|0
1650636000000|2022-04-22 14:00:00|29565.39|29565.39|29602.48|29602.48|29606.42|29606.42|29564.19|29564.19|0
1650636300000|2022-04-22 14:05:00|29606.31|29606.31|29612.35|29612.35|29644.66|29644.66|29602.78|29602.78|0
1650636600000|2022-04-22 14:10:00|29611.63|29611.63|29610.55|29610.55|29616.06|29616.06|29593.05|29593.05|0
1650636900000|2022-04-22 14:15:00|29607.01|29607.01|29567.36|29567.36|29607.01|29607.01|29563.82|29563.82|0
1650637200000|2022-04-22 14:20:00|29567.66|29567.66|29590.48|29590.48|29590.48|29590.48|29560.89|29560.89|0
1650637500000|2022-04-22 14:25:00|29586.64|29586.64|29590.11|29590.11|29606.77|29606.77|29580.77|29580.77|0
1650637800000|2022-04-22 14:30:00|29593.64|29593.64|29608.79|29608.79|29610.21|29610.21|29583.04|29583.04|0
1650638100000|2022-04-22 14:35:00|29605.26|29605.26|29592.84|29592.84|29626.7|29626.7|29590.82|29590.82|0
1650638400000|2022-04-22 14:40:00|29589.3|29589.3|29588|29588|29601.18|29601.18|29584.76|29584.76|0
1650638700000|2022-04-22 14:45:00|29588.3|29588.3|29585.66|29585.66|29593.03|29593.03|29566.79|29566.79|0
1650639000000|2022-04-22 14:50:00|29586.26|29586.26|29571.39|29571.39|29591.7|29591.7|29564.02|29564.02|0
1650639300000|2022-04-22 14:55:00|29574.93|29574.93|29585.53|29585.53|29590.08|29590.08|29574.93|29574.93|0
1650639600000|2022-04-22 15:00:00|29586.02|29586.02|29589.44|29589.44|29615.2|29615.2|29586.02|29586.02|0
1650639900000|2022-04-22 15:05:00|29592.97|29592.97|29621.94|29621.94|29631.94|29631.94|29581.47|29581.47|0
1650640200000|2022-04-22 15:10:00|29629.01|29629.01|29603.61|29603.61|29629.01|29629.01|29603.61|29603.61|0
1650640500000|2022-04-22 15:15:00|29600.08|29600.08|29611.64|29611.64|29618.71|29618.71|29586|29586|0
1650640800000|2022-04-22 15:20:00|29615.18|29615.18|29596.98|29596.98|29629.93|29629.93|29593.45|29593.45|0
1650641100000|2022-04-22 15:25:00|29593.45|29593.45|29573.73|29573.73|29600.27|29600.27|29570.19|29570.19|0
1650870900000|2022-04-25 07:15:00|29145.58|29145.58|29282.57|29282.57|29307.92|29307.92|29145.58|29145.58|0
1650871200000|2022-04-25 07:20:00|29279.04|29279.04|29332.11|29332.11|29332.11|29332.11|29267.95|29267.95|0
1650871500000|2022-04-25 07:25:00|29335.64|29335.64|29385.56|29385.56|29401.92|29401.92|29327.69|29327.69|0
1650871800000|2022-04-25 07:30:00|29382.03|29382.03|29346.07|29346.07|29410.51|29410.51|29342.53|29342.53|0
1650872100000|2022-04-25 07:35:00|29360.21|29360.21|29326.94|29326.94|29363.74|29363.74|29296.22|29296.22|0
1650872400000|2022-04-25 07:40:00|29326.34|29326.34|29345.27|29345.27|29369.23|29369.23|29301.05|29301.05|0
1650872700000|2022-04-25 07:45:00|29338.2|29338.2|29305.37|29305.37|29381.04|29381.04|29304.77|29304.77|0
1650873000000|2022-04-25 07:50:00|29319.51|29319.51|29274.34|29274.34|29319.51|29319.51|29256.37|29256.37|0
1650873300000|2022-04-25 07:55:00|29267.27|29267.27|29211.09|29211.09|29277.56|29277.56|29211.09|29211.09|0
1650873600000|2022-04-25 08:00:00|29196.95|29196.95|29234.45|29234.45|29234.45|29234.45|29189.88|29189.88|0
1650873900000|2022-04-25 08:05:00|29237.98|29237.98|29229.79|29229.79|29277.77|29277.77|29218.59|29218.59|0
1650874200000|2022-04-25 08:10:00|29240.4|29240.4|29200.46|29200.46|29276.65|29276.65|29190.79|29190.79|0
1650874500000|2022-04-25 08:15:00|29200.16|29200.16|29260.41|29260.41|29266.35|29266.35|29200.16|29200.16|0
1650874800000|2022-04-25 08:20:00|29263.95|29263.95|29205.72|29205.72|29263.95|29263.95|29181.25|29181.25|0
1650875100000|2022-04-25 08:25:00|29206.33|29206.33|29213.4|29213.4|29251.86|29251.86|29205.42|29205.42|0
1650875400000|2022-04-25 08:30:00|29206.33|29206.33|29266.11|29266.11|29269.95|29269.95|29206.33|29206.33|0
1650875700000|2022-04-25 08:35:00|29276.72|29276.72|29278.46|29278.46|29301.76|29301.76|29276.72|29276.72|0
1650876000000|2022-04-25 08:40:00|29282|29282|29261.14|29261.14|29282.17|29282.17|29250.54|29250.54|0
1650876300000|2022-04-25 08:45:00|29261.55|29261.55|29221.3|29221.3|29282.76|29282.76|29220.7|29220.7|0
1650876600000|2022-04-25 08:50:00|29220.08|29220.08|29198.46|29198.46|29227.04|29227.04|29194.32|29194.32|0
1650876900000|2022-04-25 08:55:00|29194.92|29194.92|29197.28|29197.28|29201.63|29201.63|29183.36|29183.36|0
1650877200000|2022-04-25 09:00:00|29200.81|29200.81|29280.9|29280.9|29280.9|29280.9|29200.81|29200.81|0
1650877500000|2022-04-25 09:05:00|29273.83|29273.83|29226.74|29226.74|29273.83|29273.83|29219.26|29219.26|0
1650877800000|2022-04-25 09:10:00|29237.34|29237.34|29218.65|29218.65|29255.92|29255.92|29218.65|29218.65|0
1650878100000|2022-04-25 09:15:00|29222.19|29222.19|29272.28|29272.28|29279.05|29279.05|29218.96|29218.96|0
1650878400000|2022-04-25 09:20:00|29265.21|29265.21|29262.62|29262.62|29306.9|29306.9|29252.01|29252.01|0
1650878700000|2022-04-25 09:25:00|29259.08|29259.08|29273.52|29273.52|29277.66|29277.66|29252.01|29252.01|0
1650879000000|2022-04-25 09:30:00|29269.99|29269.99|29315.38|29315.38|29333.31|29333.31|29265.85|29265.85|0
1650879300000|2022-04-25 09:35:00|29311.85|29311.85|29311.93|29311.93|29333.06|29333.06|29301.32|29301.32|0
1650879600000|2022-04-25 09:40:00|29312.23|29312.23|29344.36|29344.36|29347.89|29347.89|29308.09|29308.09|0
1650879900000|2022-04-25 09:45:00|29340.82|29340.82|29382.13|29382.13|29400.4|29400.4|29340.82|29340.82|0
1650880200000|2022-04-25 09:50:00|29378.59|29378.59|29357.38|29357.38|29392.73|29392.73|29345.66|29345.66|0
1650880500000|2022-04-25 09:55:00|29350.31|29350.31|29321.32|29321.32|29350.31|29350.31|29321.32|29321.32|0
1650880800000|2022-04-25 10:00:00|29321.02|29321.02|29299.08|29299.08|29361.44|29361.44|29299.08|29299.08|0
1650881100000|2022-04-25 10:05:00|29298.78|29298.78|29299.87|29299.87|29309.39|29309.39|29285.48|29285.48|0
1650881400000|2022-04-25 10:10:00|29299.57|29299.57|29306.64|29306.64|29331.68|29331.68|29299.57|29299.57|0
1650881700000|2022-04-25 10:15:00|29310.17|29310.17|29371.77|29371.77|29371.77|29371.77|29310.17|29310.17|0
1650882000000|2022-04-25 10:20:00|29375.3|29375.3|29355.73|29355.73|29377.35|29377.35|29340.99|29340.99|0
1650882300000|2022-04-25 10:25:00|29362.8|29362.8|29400.37|29400.37|29408.15|29408.15|29362.8|29362.8|0
1650882600000|2022-04-25 10:30:00|29393.3|29393.3|29363.82|29363.82|29403.9|29403.9|29360.28|29360.28|0
1650882900000|2022-04-25 10:35:00|29367.35|29367.35|29391.97|29391.97|29406.11|29406.11|29358.96|29358.96|0
1650883200000|2022-04-25 10:40:00|29399.04|29399.04|29374.79|29374.79|29417.32|29417.32|29367.72|29367.72|0
1650883500000|2022-04-25 10:45:00|29381.86|29381.86|29442.42|29442.42|29442.42|29442.42|29381.86|29381.86|0
1650883800000|2022-04-25 10:50:00|29443.32|29443.32|29453.63|29453.63|29453.63|29453.63|29428.47|29428.47|0
1650884100000|2022-04-25 10:55:00|29450.09|29450.09|29460.57|29460.57|29464.18|29464.18|29424.41|29424.41|0
1650884400000|2022-04-25 11:00:00|29464.11|29464.11|29513.49|29513.49|29531.17|29531.17|29459.86|29459.86|0
1650884700000|2022-04-25 11:05:00|29512.67|29512.67|29455.32|29455.32|29512.67|29512.67|29448.25|29448.25|0
1650885000000|2022-04-25 11:10:00|29451.78|29451.78|29476.31|29476.31|29479.84|29479.84|29448.25|29448.25|0
1650885300000|2022-04-25 11:15:00|29472.77|29472.77|29443.26|29443.26|29478.25|29478.25|29443.26|29443.26|0
1650885600000|2022-04-25 11:20:00|29446.79|29446.79|29447.21|29447.21|29499.15|29499.15|29435.89|29435.89|0
1650885900000|2022-04-25 11:25:00|29451.34|29451.34|29442.95|29442.95|29458.11|29458.11|29418.69|29418.69|0
1650886200000|2022-04-25 11:30:00|29439.41|29439.41|29505.55|29505.55|29516.16|29516.16|29439.41|29439.41|0
1650886500000|2022-04-25 11:35:00|29516.16|29516.16|29478.06|29478.06|29519.99|29519.99|29478.06|29478.06|0
1650886800000|2022-04-25 11:40:00|29481.59|29481.59|29481.71|29481.71|29488.78|29488.78|29466.67|29466.67|0
1650887100000|2022-04-25 11:45:00|29478.17|29478.17|29514.75|29514.75|29528.89|29528.89|29477.57|29477.57|0
1650887400000|2022-04-25 11:50:00|29511.22|29511.22|29543.08|29543.08|29561|29561|29507.68|29507.68|0
1650887700000|2022-04-25 11:55:00|29539.55|29539.55|29528.83|29528.83|29539.55|29539.55|29514.5|29514.5|0
1650888000000|2022-04-25 12:00:00|29539.44|29539.44|29546|29546|29560.44|29560.44|29525.91|29525.91|0
1650888300000|2022-04-25 12:05:00|29545.59|29545.59|29576.69|29576.69|29580.64|29580.64|29538.52|29538.52|0
1650888600000|2022-04-25 12:10:00|29573.16|29573.16|29546.76|29546.76|29598.5|29598.5|29540.7|29540.7|0
1650888900000|2022-04-25 12:15:00|29539.69|29539.69|29604.41|29604.41|29607.94|29607.94|29532.51|29532.51|0
1650889200000|2022-04-25 12:20:00|29600.87|29600.87|29633.41|29633.41|29633.41|29633.41|29597.34|29597.34|0
1650889500000|2022-04-25 12:25:00|29633.71|29633.71|29623.52|29623.52|29637.77|29637.77|29602.31|29602.31|0
1650889800000|2022-04-25 12:30:00|29627.05|29627.05|29627.76|29627.76|29627.76|29627.76|29605.65|29605.65|0
1650890100000|2022-04-25 12:35:00|29617.15|29617.15|29614.52|29614.52|29625.42|29625.42|29574.73|29574.73|0
1650890400000|2022-04-25 12:40:00|29607.45|29607.45|29678.22|29678.22|29678.22|29678.22|29607.45|29607.45|0
1650890700000|2022-04-25 12:45:00|29674.68|29674.68|29681.21|29681.21|29688.28|29688.28|29664.38|29664.38|0
1650891000000|2022-04-25 12:50:00|29680.8|29680.8|29682.72|29682.72|29697.57|29697.57|29672.83|29672.83|0
1650891300000|2022-04-25 12:55:00|29689.79|29689.79|29744.54|29744.54|29748.07|29748.07|29686.26|29686.26|0
1650891600000|2022-04-25 13:00:00|29751.61|29751.61|29699.24|29699.24|29751.61|29751.61|29699.24|29699.24|0
1650891900000|2022-04-25 13:05:00|29702.77|29702.77|29712.48|29712.48|29712.48|29712.48|29663.29|29663.29|0
1650892200000|2022-04-25 13:10:00|29708.94|29708.94|29792.21|29792.21|29799.35|29799.35|29698.34|29698.34|0
1650892500000|2022-04-25 13:15:00|29792.81|29792.81|29833.11|29833.11|29833.11|29833.11|29779.56|29779.56|0
1650892800000|2022-04-25 13:20:00|29829.57|29829.57|29837.73|29837.73|29844.91|29844.91|29820.46|29820.46|0
1650893100000|2022-04-25 13:25:00|29841.26|29841.26|29807.41|29807.41|29844.8|29844.8|29797.83|29797.83|0
1650893400000|2022-04-25 13:30:00|29807.11|29807.11|29756.55|29756.55|29807.11|29807.11|29711.59|29711.59|0
1650893700000|2022-04-25 13:35:00|29770.69|29770.69|29762.19|29762.19|29801.77|29801.77|29739.96|29739.96|0
1650894000000|2022-04-25 13:40:00|29761.88|29761.88|29729.77|29729.77|29766.32|29766.32|29701.79|29701.79|0
1650894300000|2022-04-25 13:45:00|29733.31|29733.31|29718.79|29718.79|29737.44|29737.44|29677.08|29677.08|0
1650894600000|2022-04-25 13:50:00|29744.3|29744.3|29729.56|29729.56|29806.01|29806.01|29714.82|29714.82|0
1650894900000|2022-04-25 13:55:00|29733.1|29733.1|29671.38|29671.38|29759.86|29759.86|29667.85|29667.85|0
1650895200000|2022-04-25 14:00:00|29678.45|29678.45|29628.21|29628.21|29696.43|29696.43|29610.54|29610.54|0
1650895500000|2022-04-25 14:05:00|29631.75|29631.75|29669.47|29669.47|29681.28|29681.28|29613.47|29613.47|0
1650895800000|2022-04-25 14:10:00|29673|29673|29728.05|29728.05|29728.05|29728.05|29662.4|29662.4|0
1650896100000|2022-04-25 14:15:00|29720.98|29720.98|29814.21|29814.21|29814.21|29814.21|29720.57|29720.57|0
1650896400000|2022-04-25 14:20:00|29810.67|29810.67|29837.87|29837.87|29844.94|29844.94|29782.64|29782.64|0
1650896700000|2022-04-25 14:25:00|29841.41|29841.41|29816.19|29816.19|29866.58|29866.58|29790.84|29790.84|0
1650897000000|2022-04-25 14:30:00|29844.47|29844.47|29916.02|29916.02|29919.55|29919.55|29837.4|29837.4|0
1650897300000|2022-04-25 14:35:00|29923.09|29923.09|29903.99|29903.99|29955.8|29955.8|29887.44|29887.44|0
1650897600000|2022-04-25 14:40:00|29900.46|29900.46|29846.05|29846.05|29900.46|29900.46|29810.7|29810.7|0
1650897900000|2022-04-25 14:45:00|29842.51|29842.51|29893.2|29893.2|29907.94|29907.94|29838.68|29838.68|0
1650898200000|2022-04-25 14:50:00|29889.66|29889.66|29867.85|29867.85|29895.83|29895.83|29845.74|29845.74|0
1650898500000|2022-04-25 14:55:00|29871.39|29871.39|29821.24|29821.24|29879.46|29879.46|29821.24|29821.24|0
1650898800000|2022-04-25 15:00:00|29821.65|29821.65|29827.61|29827.61|29830.9|29830.9|29784|29784|0
1650899100000|2022-04-25 15:05:00|29831.15|29831.15|29772.03|29772.03|29831.15|29831.15|29761.13|29761.13|0
1650899400000|2022-04-25 15:10:00|29768.5|29768.5|29808.55|29808.55|29837.68|29837.68|29742.55|29742.55|0
1650899700000|2022-04-25 15:15:00|29812.39|29812.39|29833.49|29833.49|29833.49|29833.49|29783.4|29783.4|0
1650900000000|2022-04-25 15:20:00|29837.43|29837.43|29874.64|29874.64|29899.98|29899.98|29837.43|29837.43|0
1650900300000|2022-04-25 15:25:00|29856.96|29856.96|29833.93|29833.93|29897.05|29897.05|29789.41|29789.41|0
1650957300000|2022-04-26 07:15:00|30202.58|30202.58|30185.53|30185.53|30241.87|30241.87|30179.44|30179.44|0
1650957600000|2022-04-26 07:20:00|30189.06|30189.06|30207.56|30207.56|30249.98|30249.98|30173.42|30173.42|0
1650957900000|2022-04-26 07:25:00|30200.49|30200.49|30220.25|30220.25|30223.79|30223.79|30143.72|30143.72|0
1650958200000|2022-04-26 07:30:00|30219.65|30219.65|30287.24|30287.24|30301.32|30301.32|30213.18|30213.18|0
1650958500000|2022-04-26 07:35:00|30280.17|30280.17|30238.69|30238.69|30294.91|30294.91|30122.7|30122.7|0
1650958800000|2022-04-26 07:40:00|30238.99|30238.99|30227.74|30227.74|30293.82|30293.82|30227.74|30227.74|0
1650959100000|2022-04-26 07:45:00|30227.44|30227.44|30265.39|30265.39|30280.73|30280.73|30224.26|30224.26|0
1650959400000|2022-04-26 07:50:00|30264.79|30264.79|30249.45|30249.45|30283.59|30283.59|30247.43|30247.43|0
1650959700000|2022-04-26 07:55:00|30260.05|30260.05|30258.07|30258.07|30260.05|30260.05|30198.57|30198.57|0
1650960000000|2022-04-26 08:00:00|30268.67|30268.67|30256.91|30256.91|30284.72|30284.72|30249.84|30249.84|0
1650960300000|2022-04-26 08:05:00|30249.84|30249.84|30242.47|30242.47|30260.74|30260.74|30235.4|30235.4|0
1650960600000|2022-04-26 08:10:00|30246|30246|30256.14|30256.14|30271.12|30271.12|30242.71|30242.71|0
1650960900000|2022-04-26 08:15:00|30259.67|30259.67|30264.52|30264.52|30273.62|30273.62|30249.48|30249.48|0
1650961200000|2022-04-26 08:20:00|30257.45|30257.45|30262.18|30262.18|30290.46|30290.46|30250.38|30250.38|0
1650961500000|2022-04-26 08:25:00|30265.72|30265.72|30262|30262|30276.44|30276.44|30254.93|30254.93|0
1650961800000|2022-04-26 08:30:00|30261.1|30261.1|30231.51|30231.51|30268.17|30268.17|30214.44|30214.44|0
1650962100000|2022-04-26 08:35:00|30227.97|30227.97|30210.55|30210.55|30242.52|30242.52|30210.55|30210.55|0
1650962400000|2022-04-26 08:40:00|30210.85|30210.85|30207.44|30207.44|30222.78|30222.78|30186.23|30186.23|0
1650962700000|2022-04-26 08:45:00|30208.34|30208.34|30188.56|30188.56|30208.34|30208.34|30174.42|30174.42|0
1650963000000|2022-04-26 08:50:00|30185.03|30185.03|30210.26|30210.26|30228.35|30228.35|30185.03|30185.03|0
1650963300000|2022-04-26 08:55:00|30206.73|30206.73|30236.99|30236.99|30236.99|30236.99|30194.09|30194.09|0
1650963600000|2022-04-26 09:00:00|30236.39|30236.39|30238.04|30238.04|30238.45|30238.45|30219.02|30219.02|0
1650963900000|2022-04-26 09:05:00|30245.11|30245.11|30285.01|30285.01|30287.83|30287.83|30245.11|30245.11|0
1650964200000|2022-04-26 09:10:00|30281.47|30281.47|30276.14|30276.14|30286.93|30286.93|30255.72|30255.72|0
1650964500000|2022-04-26 09:15:00|30272.6|30272.6|30264.15|30264.15|30276.14|30276.14|30258.46|30258.46|0
1650964800000|2022-04-26 09:20:00|30271.22|30271.22|30283.05|30283.05|30293.65|30293.65|30267.79|30267.79|0
1650965100000|2022-04-26 09:25:00|30286.58|30286.58|30269.02|30269.02|30294.06|30294.06|30261.95|30261.95|0
1650965400000|2022-04-26 09:30:00|30272.55|30272.55|30291.75|30291.75|30309.72|30309.72|30272.55|30272.55|0
1650965700000|2022-04-26 09:35:00|30292.05|30292.05|30315.22|30315.22|30317.94|30317.94|30292.05|30292.05|0
1650966000000|2022-04-26 09:40:00|30318.75|30318.75|30353.09|30353.09|30364.41|30364.41|30310.67|30310.67|0
1650966300000|2022-04-26 09:45:00|30356.63|30356.63|30348.96|30348.96|30367.23|30367.23|30342.19|30342.19|0
1650966600000|2022-04-26 09:50:00|30345.42|30345.42|30351.54|30351.54|30362.39|30362.39|30330.57|30330.57|0
1650966900000|2022-04-26 09:55:00|30362.14|30362.14|30373.35|30373.35|30401.63|30401.63|30362.14|30362.14|0
1650967200000|2022-04-26 10:00:00|30362.75|30362.75|30338.06|30338.06|30383.96|30383.96|30337.76|30337.76|0
1650967500000|2022-04-26 10:05:00|30337.76|30337.76|30337.01|30337.01|30369.57|30369.57|30337.01|30337.01|0
1650967800000|2022-04-26 10:10:00|30344.08|30344.08|30324.29|30324.29|30344.08|30344.08|30320.46|30320.46|0
1650968100000|2022-04-26 10:15:00|30323.39|30323.39|30313.49|30313.49|30323.39|30323.39|30281.38|30281.38|0
1650968400000|2022-04-26 10:20:00|30320.56|30320.56|30326.1|30326.1|30338.84|30338.84|30309.25|30309.25|0
1650968700000|2022-04-26 10:25:00|30319.03|30319.03|30312.21|30312.21|30319.28|30319.28|30294.23|30294.23|0
1650969000000|2022-04-26 10:30:00|30322.81|30322.81|30351.5|30351.5|30369.18|30369.18|30322.81|30322.81|0
1650969300000|2022-04-26 10:35:00|30347.97|30347.97|30355.58|30355.58|30355.58|30355.58|30347.97|30347.97|0
1650969600000|2022-04-26 10:40:00|30359.11|30359.11|30383.78|30383.78|30383.78|30383.78|30337|30337|0
1650969900000|2022-04-26 10:45:00|30390.85|30390.85|30412.26|30412.26|30412.66|30412.66|30390.85|30390.85|0
1650970200000|2022-04-26 10:50:00|30398.12|30398.12|30391.15|30391.15|30398.12|30398.12|30384.68|30384.68|0
1650970500000|2022-04-26 10:55:00|30380.54|30380.54|30397.71|30397.71|30405.29|30405.29|30380.54|30380.54|0
1650970800000|2022-04-26 11:00:00|30404.78|30404.78|30397.55|30397.55|30404.78|30404.78|30374.37|30374.37|0
1650971100000|2022-04-26 11:05:00|30401.08|30401.08|30416.01|30416.01|30426.62|30426.62|30383.41|30383.41|0
1650971400000|2022-04-26 11:10:00|30423.08|30423.08|30405.3|30405.3|30426.41|30426.41|30405.3|30405.3|0
1650971700000|2022-04-26 11:15:00|30398.23|30398.23|30394.59|30394.59|30398.23|30398.23|30376.31|30376.31|0
1650972000000|2022-04-26 11:20:00|30398.12|30398.12|30419.93|30419.93|30434.07|30434.07|30387.52|30387.52|0
1650972300000|2022-04-26 11:25:00|30421.13|30421.13|30442.64|30442.64|30449.71|30449.71|30421.13|30421.13|0
1650972600000|2022-04-26 11:30:00|30446.48|30446.48|30453.85|30453.85|30475.06|30475.06|30439.41|30439.41|0
1650972900000|2022-04-26 11:35:00|30457.38|30457.38|30438.43|30438.43|30461.16|30461.16|30434.9|30434.9|0
1650973200000|2022-04-26 11:40:00|30434.9|30434.9|30467.01|30467.01|30474.08|30474.08|30434.9|30434.9|0
1650973500000|2022-04-26 11:45:00|30474.08|30474.08|30464.08|30464.08|30478.22|30478.22|30457.01|30457.01|0
1650973800000|2022-04-26 11:50:00|30460.54|30460.54|30443.77|30443.77|30464.08|30464.08|30426.1|30426.1|0
1650974100000|2022-04-26 11:55:00|30440.24|30440.24|30470.14|30470.14|30476.8|30476.8|30432.87|30432.87|0
1650974400000|2022-04-26 12:00:00|30470.55|30470.55|30481.34|30481.34|30488.41|30488.41|30460.13|30460.13|0
1650974700000|2022-04-26 12:05:00|30488.41|30488.41|30515.39|30515.39|30515.39|30515.39|30484.87|30484.87|0
1650975000000|2022-04-26 12:10:00|30511.86|30511.86|30533.18|30533.18|30533.48|30533.48|30504.79|30504.79|0
1650975300000|2022-04-26 12:15:00|30540.25|30540.25|30532.05|30532.05|30540.49|30540.49|30514.38|30514.38|0
1650975600000|2022-04-26 12:20:00|30531.45|30531.45|30546.19|30546.19|30546.19|30546.19|30524.38|30524.38|0
1650975900000|2022-04-26 12:25:00|30549.72|30549.72|30559.13|30559.13|30560.63|30560.63|30531.75|30531.75|0
1650976200000|2022-04-26 12:30:00|30562.66|30562.66|30545.23|30545.23|30577.65|30577.65|30545.23|30545.23|0
1650976500000|2022-04-26 12:35:00|30538.16|30538.16|30463.02|30463.02|30551.1|30551.1|30455.95|30455.95|0
1650976800000|2022-04-26 12:40:00|30459.49|30459.49|30463.02|30463.02|30466.56|30466.56|30430.31|30430.31|0
1650977100000|2022-04-26 12:45:00|30459.49|30459.49|30424.86|30424.86|30470.09|30470.09|30409.1|30409.1|0
1650977400000|2022-04-26 12:50:00|30428.39|30428.39|30420.51|30420.51|30439.3|30439.3|30405.76|30405.76|0
1650977700000|2022-04-26 12:55:00|30424.04|30424.04|30441.22|30441.22|30447.88|30447.88|30416.97|30416.97|0
1650978000000|2022-04-26 13:00:00|30442.04|30442.04|30400.29|30400.29|30449.11|30449.11|30400.29|30400.29|0
1650978300000|2022-04-26 13:05:00|30396.76|30396.76|30369.34|30369.34|30396.76|30396.76|30352.6|30352.6|0
1650978600000|2022-04-26 13:10:00|30362.27|30362.27|30355.02|30355.02|30362.27|30362.27|30332.37|30332.37|0
1650978900000|2022-04-26 13:15:00|30355.32|30355.32|30350.05|30350.05|30362.39|30362.39|30330.87|30330.87|0
1650979200000|2022-04-26 13:20:00|30346.51|30346.51|30318.84|30318.84|30357.12|30357.12|30313.8|30313.8|0
1650979500000|2022-04-26 13:25:00|30315.3|30315.3|30268.5|30268.5|30318.54|30318.54|30261.13|30261.13|0
1650979800000|2022-04-26 13:30:00|30272.04|30272.04|30247.12|30247.12|30274.43|30274.43|30208.24|30208.24|0
1650980100000|2022-04-26 13:35:00|30243.59|30243.59|30219.07|30219.07|30262.46|30262.46|30218.47|30218.47|0
1650980400000|2022-04-26 13:40:00|30218.77|30218.77|30223.62|30223.62|30237.87|30237.87|30205.95|30205.95|0
1650980700000|2022-04-26 13:45:00|30220.08|30220.08|30246.02|30246.02|30267.53|30267.53|30209.48|30209.48|0
1650981000000|2022-04-26 13:50:00|30238.95|30238.95|30211.22|30211.22|30242.32|30242.32|30206.78|30206.78|0
1650981300000|2022-04-26 13:55:00|30210.81|30210.81|30162.1|30162.1|30210.81|30210.81|30161.8|30161.8|0
1650981600000|2022-04-26 14:00:00|30155.03|30155.03|30189|30189|30189|30189|30135.86|30135.86|0
1650981900000|2022-04-26 14:05:00|30185.46|30185.46|30174.8|30174.8|30203.74|30203.74|30158.03|30158.03|0
1650982200000|2022-04-26 14:10:00|30171.26|30171.26|30137.25|30137.25|30194.78|30194.78|30116.04|30116.04|0
1650982500000|2022-04-26 14:15:00|30133.72|30133.72|30079.39|30079.39|30141.09|30141.09|30062.55|30062.55|0
1650982800000|2022-04-26 14:20:00|30068.79|30068.79|30045.72|30045.72|30073.64|30073.64|30032.18|30032.18|0
1650983100000|2022-04-26 14:25:00|30042.18|30042.18|30031.11|30031.11|30049.55|30049.55|29990.73|29990.73|0
1650983400000|2022-04-26 14:30:00|30027.58|30027.58|30030.37|30030.37|30049.48|30049.48|30001.79|30001.79|0
1650983700000|2022-04-26 14:35:00|30033.91|30033.91|29988.52|29988.52|30054.82|30054.82|29988.52|29988.52|0
1650984000000|2022-04-26 14:40:00|29992.06|29992.06|29926.03|29926.03|30002.06|30002.06|29918.72|29918.72|0
1650984300000|2022-04-26 14:45:00|29922.5|29922.5|29958.25|29958.25|29958.25|29958.25|29907.32|29907.32|0
1650984600000|2022-04-26 14:50:00|29954.71|29954.71|29970.16|29970.16|29977.23|29977.23|29947.64|29947.64|0
1650984900000|2022-04-26 14:55:00|29969.56|29969.56|29955.73|29955.73|29974.42|29974.42|29951.6|29951.6|0
1650985200000|2022-04-26 15:00:00|29951.9|29951.9|29878.99|29878.99|29951.9|29951.9|29875.45|29875.45|0
1650985500000|2022-04-26 15:05:00|29875.45|29875.45|29897.19|29897.19|29900.72|29900.72|29868.08|29868.08|0
1650985800000|2022-04-26 15:10:00|29893.65|29893.65|29934.64|29934.64|29937.77|29937.77|29882.99|29882.99|0
1650986100000|2022-04-26 15:15:00|29935.54|29935.54|29946.93|29946.93|29951.06|29951.06|29905.35|29905.35|0
1650986400000|2022-04-26 15:20:00|29951.06|29951.06|29948.42|29948.42|29969.04|29969.04|29940.76|29940.76|0
1650986700000|2022-04-26 15:25:00|29948.12|29948.12|29899.37|29899.37|29980.73|29980.73|29899.37|29899.37|0
1651043700000|2022-04-27 07:15:00|29561.39|29561.39|29577.94|29577.94|29626.51|29626.51|29561.39|29561.39|0
1651044000000|2022-04-27 07:20:00|29577.64|29577.64|29443.68|29443.68|29578.61|29578.61|29443.68|29443.68|0
1651044300000|2022-04-27 07:25:00|29431.87|29431.87|29377.88|29377.88|29445.6|29445.6|29374.04|29374.04|0
1651044600000|2022-04-27 07:30:00|29374.34|29374.34|29431.39|29431.39|29463.2|29463.2|29369.61|29369.61|0
1651044900000|2022-04-27 07:35:00|29434.93|29434.93|29562.66|29562.66|29566.5|29566.5|29424.92|29424.92|0
1651045200000|2022-04-27 07:40:00|29566.5|29566.5|29635.62|29635.62|29659.76|29659.76|29555.89|29555.89|0
1651045500000|2022-04-27 07:45:00|29639.16|29639.16|29619.67|29619.67|29682.88|29682.88|29607.86|29607.86|0
1651045800000|2022-04-27 07:50:00|29616.14|29616.14|29678.86|29678.86|29678.86|29678.86|29608.47|29608.47|0
1651046100000|2022-04-27 07:55:00|29685.93|29685.93|29698.39|29698.39|29705.4|29705.4|29671.85|29671.85|0
1651046400000|2022-04-27 08:00:00|29698.09|29698.09|29676.95|29676.95|29708.1|29708.1|29656.59|29656.59|0
1651046700000|2022-04-27 08:05:00|29673.42|29673.42|29726.14|29726.14|29732.91|29732.91|29669.58|29669.58|0
1651047000000|2022-04-27 08:10:00|29729.68|29729.68|29758.49|29758.49|29765.56|29765.56|29705.34|29705.34|0
1651047300000|2022-04-27 08:15:00|29762.02|29762.02|29790.67|29790.67|29797.74|29797.74|29751.42|29751.42|0
1651047600000|2022-04-27 08:20:00|29794.21|29794.21|29800.82|29800.82|29814.96|29814.96|29771.57|29771.57|0
1651047900000|2022-04-27 08:25:00|29804.35|29804.35|29780.18|29780.18|29804.35|29804.35|29748.97|29748.97|0
1651048200000|2022-04-27 08:30:00|29783.71|29783.71|29753.71|29753.71|29805.82|29805.82|29749.58|29749.58|0
1651048500000|2022-04-27 08:35:00|29750.18|29750.18|29781.99|29781.99|29796.73|29796.73|29750.18|29750.18|0
1651048800000|2022-04-27 08:40:00|29785.53|29785.53|29793.69|29793.69|29800.16|29800.16|29781.58|29781.58|0
1651049100000|2022-04-27 08:45:00|29794.51|29794.51|29799.17|29799.17|29832.19|29832.19|29793.91|29793.91|0
1651049400000|2022-04-27 08:50:00|29795.63|29795.63|29770.78|29770.78|29795.63|29795.63|29770.78|29770.78|0
1651049700000|2022-04-27 08:55:00|29777.85|29777.85|29799.48|29799.48|29823.49|29823.49|29757.54|29757.54|0
1651050000000|2022-04-27 09:00:00|29799.07|29799.07|29824.73|29824.73|29830.68|29830.68|29785.66|29785.66|0
1651050300000|2022-04-27 09:05:00|29821.19|29821.19|29860.49|29860.49|29864.02|29864.02|29817.47|29817.47|0
1651050600000|2022-04-27 09:10:00|29864.02|29864.02|29898.58|29898.58|29912.09|29912.09|29864.02|29864.02|0
1651050900000|2022-04-27 09:15:00|29895.05|29895.05|29884.44|29884.44|29909.18|29909.18|29873.84|29873.84|0
1651051200000|2022-04-27 09:20:00|29887.98|29887.98|29927.87|29927.87|29928.47|29928.47|29887.98|29887.98|0
1651051500000|2022-04-27 09:25:00|29934.94|29934.94|29941.3|29941.3|29956.15|29956.15|29930.89|29930.89|0
1651051800000|2022-04-27 09:30:00|29941.06|29941.06|29939.64|29939.64|29966.7|29966.7|29930.45|29930.45|0
1651052100000|2022-04-27 09:35:00|29936.1|29936.1|29906.7|29906.7|29939.64|29939.64|29896.1|29896.1|0
1651052400000|2022-04-27 09:40:00|29903.17|29903.17|29955.89|29955.89|29959.43|29959.43|29903.17|29903.17|0
1651052700000|2022-04-27 09:45:00|29966.5|29966.5|29970.33|29970.33|29995.38|29995.38|29966.5|29966.5|0
1651053000000|2022-04-27 09:50:00|29963.26|29963.26|29959.08|29959.08|30012.4|30012.4|29959.08|29959.08|0
1651053300000|2022-04-27 09:55:00|29962.61|29962.61|30004.31|30004.31|30008.15|30008.15|29962.61|29962.61|0
1651053600000|2022-04-27 10:00:00|30011.38|30011.38|29974.01|29974.01|30014.92|30014.92|29973.19|29973.19|0
1651053900000|2022-04-27 10:05:00|29970.48|29970.48|29980.26|29980.26|30009.66|30009.66|29966.12|29966.12|0
1651054200000|2022-04-27 10:10:00|29983.8|29983.8|29982.38|29982.38|30017.73|30017.73|29975.61|29975.61|0
1651054500000|2022-04-27 10:15:00|29986.21|29986.21|30043.89|30043.89|30053.37|30053.37|29985.91|29985.91|0
1651054800000|2022-04-27 10:20:00|30036.82|30036.82|30017.37|30017.37|30036.82|30036.82|29997.17|29997.17|0
1651055100000|2022-04-27 10:25:00|30013.83|30013.83|29991.83|29991.83|30017.37|30017.37|29977.69|29977.69|0
1651055400000|2022-04-27 10:30:00|29995.37|29995.37|30030.88|30030.88|30041.49|30041.49|29970.62|29970.62|0
1651055700000|2022-04-27 10:35:00|30027.35|30027.35|30008.31|30008.31|30034.42|30034.42|30001.24|30001.24|0
1651056000000|2022-04-27 10:40:00|30004.78|30004.78|30001.57|30001.57|30019.43|30019.43|29983.48|29983.48|0
1651056300000|2022-04-27 10:45:00|29997.43|29997.43|30066.86|30066.86|30079.99|30079.99|29985.47|29985.47|0
1651056600000|2022-04-27 10:50:00|30067.67|30067.67|30078.05|30078.05|30085.42|30085.42|30057.45|30057.45|0
1651056900000|2022-04-27 10:55:00|30074.51|30074.51|30042.87|30042.87|30078.05|30078.05|30036.12|30036.12|0
1651057200000|2022-04-27 11:00:00|30035.81|30035.81|30040.1|30040.1|30040.1|30040.1|30015.63|30015.63|0
1651057500000|2022-04-27 11:05:00|30036.57|30036.57|30032.68|30032.68|30050.47|30050.47|30025.61|30025.61|0
1651057800000|2022-04-27 11:10:00|30036.22|30036.22|30021.78|30021.78|30061.26|30061.26|30021.78|30021.78|0
1651058100000|2022-04-27 11:15:00|30025.31|30025.31|29982.18|29982.18|30025.31|30025.31|29982.18|29982.18|0
1651058400000|2022-04-27 11:20:00|29978.65|29978.65|29963.8|29963.8|29978.65|29978.65|29945.82|29945.82|0
1651058700000|2022-04-27 11:25:00|29967.33|29967.33|29983.51|29983.51|29983.51|29983.51|29940.79|29940.79|0
1651059000000|2022-04-27 11:30:00|29979.97|29979.97|29988.45|29988.45|29988.45|29988.45|29954.41|29954.41|0
1651059300000|2022-04-27 11:35:00|29995.52|29995.52|29985.59|29985.59|30017.02|30017.02|29985.59|29985.59|0
1651059600000|2022-04-27 11:40:00|29985.89|29985.89|30008.93|30008.93|30018.33|30018.33|29985.89|29985.89|0
1651059900000|2022-04-27 11:45:00|30005.4|30005.4|30036.13|30036.13|30036.13|30036.13|30001.86|30001.86|0
1651060200000|2022-04-27 11:50:00|30043.2|30043.2|30066.2|30066.2|30075.01|30075.01|30039.66|30039.66|0
1651060500000|2022-04-27 11:55:00|30062.66|30062.66|30068|30068|30073.57|30073.57|30047.81|30047.81|0
1651060800000|2022-04-27 12:00:00|30064.47|30064.47|30092.96|30092.96|30092.96|30092.96|30050.25|30050.25|0
1651061100000|2022-04-27 12:05:00|30100.03|30100.03|30145.56|30145.56|30145.56|30145.56|30097.4|30097.4|0
1651061400000|2022-04-27 12:10:00|30149.09|30149.09|30138.3|30138.3|30156.46|30156.46|30134.05|30134.05|0
1651061700000|2022-04-27 12:15:00|30148.9|30148.9|30144.56|30144.56|30165.77|30165.77|30131.83|30131.83|0
1651062000000|2022-04-27 12:20:00|30148.1|30148.1|30113.96|30113.96|30151.63|30151.63|30103.36|30103.36|0
1651062300000|2022-04-27 12:25:00|30117.5|30117.5|30149.08|30149.08|30152.61|30152.61|30110.43|30110.43|0
1651062600000|2022-04-27 12:30:00|30152.61|30152.61|30154.58|30154.58|30177.24|30177.24|30142.78|30142.78|0
1651062900000|2022-04-27 12:35:00|30158.12|30158.12|30180.83|30180.83|30180.83|30180.83|30154.58|30154.58|0
1651063200000|2022-04-27 12:40:00|30181.43|30181.43|30152.49|30152.49|30188.5|30188.5|30152.49|30152.49|0
1651063500000|2022-04-27 12:45:00|30156.03|30156.03|30113.92|30113.92|30156.03|30156.03|30107.97|30107.97|0
1651063800000|2022-04-27 12:50:00|30117.46|30117.46|30112.23|30112.23|30130.51|30130.51|30112.23|30112.23|0
1651064100000|2022-04-27 12:55:00|30115.77|30115.77|30093.42|30093.42|30115.77|30115.77|30089.88|30089.88|0
1651064400000|2022-04-27 13:00:00|30086.35|30086.35|30132|30132|30146.66|30146.66|30086.35|30086.35|0
1651064700000|2022-04-27 13:05:00|30128.47|30128.47|30063.44|30063.44|30128.47|30128.47|30063.44|30063.44|0
1651065000000|2022-04-27 13:10:00|30066.98|30066.98|30050.69|30050.69|30067.28|30067.28|30035.36|30035.36|0
1651065300000|2022-04-27 13:15:00|30047.16|30047.16|30127.96|30127.96|30131.9|30131.9|30047.16|30047.16|0
1651065600000|2022-04-27 13:20:00|30131.49|30131.49|30112.91|30112.91|30142.4|30142.4|30110.58|30110.58|0
1651065900000|2022-04-27 13:25:00|30116.45|30116.45|30027.67|30027.67|30119.98|30119.98|30027.67|30027.67|0
1651066200000|2022-04-27 13:30:00|30031.2|30031.2|30021.68|30021.68|30077.46|30077.46|30008.44|30008.44|0
1651066500000|2022-04-27 13:35:00|30018.14|30018.14|29970.17|29970.17|30018.14|30018.14|29951.89|29951.89|0
1651066800000|2022-04-27 13:40:00|29970.47|29970.47|30115.93|30115.93|30119.77|30119.77|29967.23|29967.23|0
1651067100000|2022-04-27 13:45:00|30116.23|30116.23|30105.6|30105.6|30132.31|30132.31|30070.55|30070.55|0
1651067400000|2022-04-27 13:50:00|30109.13|30109.13|29985.72|29985.72|30126.8|30126.8|29961.57|29961.57|0
1651067700000|2022-04-27 13:55:00|29989.25|29989.25|29923.47|29923.47|29996.62|29996.62|29912.75|29912.75|0
1651068000000|2022-04-27 14:00:00|29923.17|29923.17|29883.43|29883.43|29929.94|29929.94|29804.24|29804.24|0
1651068300000|2022-04-27 14:05:00|29890.5|29890.5|29802.15|29802.15|29890.8|29890.8|29795.32|29795.32|0
1651068600000|2022-04-27 14:10:00|29805.69|29805.69|29721.05|29721.05|29809.82|29809.82|29721.05|29721.05|0
1651068900000|2022-04-27 14:15:00|29724.59|29724.59|29716.31|29716.31|29748.13|29748.13|29701.16|29701.16|0
1651069200000|2022-04-27 14:20:00|29712.78|29712.78|29719.61|29719.61|29731.22|29731.22|29694.8|29694.8|0
1651069500000|2022-04-27 14:25:00|29723.14|29723.14|29698.62|29698.62|29746.12|29746.12|29698.62|29698.62|0
1651069800000|2022-04-27 14:30:00|29695.08|29695.08|29616.79|29616.79|29709.22|29709.22|29591.45|29591.45|0
1651070100000|2022-04-27 14:35:00|29623.86|29623.86|29795.26|29795.26|29795.26|29795.26|29623.04|29623.04|0
1651070400000|2022-04-27 14:40:00|29791.73|29791.73|29841.02|29841.02|29844.86|29844.86|29791.53|29791.53|0
1651070700000|2022-04-27 14:45:00|29837.49|29837.49|29852.94|29852.94|29856.47|29856.47|29809.21|29809.21|0
1651071000000|2022-04-27 14:50:00|29853.24|29853.24|29844.4|29844.4|29888.35|29888.35|29830.26|29830.26|0
1651071300000|2022-04-27 14:55:00|29847.93|29847.93|29853.58|29853.58|29862.37|29862.37|29815.22|29815.22|0
1651071600000|2022-04-27 15:00:00|29853.99|29853.99|29851.24|29851.24|29883.77|29883.77|29787.2|29787.2|0
1651071900000|2022-04-27 15:05:00|29854.78|29854.78|29855.08|29855.08|29872.75|29872.75|29833.16|29833.16|0
1651072200000|2022-04-27 15:10:00|29858.61|29858.61|29828.52|29828.52|29865.85|29865.85|29821.45|29821.45|0
1651072500000|2022-04-27 15:15:00|29829.12|29829.12|29878.88|29878.88|29889.49|29889.49|29829.12|29829.12|0
1651072800000|2022-04-27 15:20:00|29875.35|29875.35|29865.21|29865.21|29932.38|29932.38|29861.68|29861.68|0
1651073100000|2022-04-27 15:25:00|29861.68|29861.68|29930.34|29930.34|29930.34|29930.34|29843.7|29843.7|0
1651130100000|2022-04-28 07:15:00|29944.4|29944.4|29998.99|29998.99|30016.07|30016.07|29939.38|29939.38|0
1651130400000|2022-04-28 07:20:00|30020.2|30020.2|29973.05|29973.05|30026.97|30026.97|29966.58|29966.58|0
1651130700000|2022-04-28 07:25:00|29955.37|29955.37|30067.28|30067.28|30067.28|30067.28|29938.41|29938.41|0
1651131000000|2022-04-28 07:30:00|30077.88|30077.88|30026.24|30026.24|30089.31|30089.31|30008.81|30008.81|0
1651131300000|2022-04-28 07:35:00|30027.44|30027.44|30056.09|30056.09|30068.9|30068.9|30027.44|30027.44|0
1651131600000|2022-04-28 07:40:00|30056.99|30056.99|30134.8|30134.8|30169.96|30169.96|30056.69|30056.69|0
1651131900000|2022-04-28 07:45:00|30141.87|30141.87|30149.9|30149.9|30160.99|30160.99|30132.96|30132.96|0
1651132200000|2022-04-28 07:50:00|30156.97|30156.97|30171.4|30171.4|30178.18|30178.18|30142.83|30142.83|0
1651132500000|2022-04-28 07:55:00|30182|30182|30199.46|30199.46|30235.02|30235.02|30180.28|30180.28|0
1651132800000|2022-04-28 08:00:00|30202.99|30202.99|30209.64|30209.64|30242.69|30242.69|30195.92|30195.92|0
1651133100000|2022-04-28 08:05:00|30216.71|30216.71|30232.57|30232.57|30239.64|30239.64|30188.13|30188.13|0
1651133400000|2022-04-28 08:10:00|30218.43|30218.43|30238.92|30238.92|30242.39|30242.39|30187.75|30187.75|0
1651133700000|2022-04-28 08:15:00|30235.38|30235.38|30223.88|30223.88|30235.38|30235.38|30203.57|30203.57|0
1651134000000|2022-04-28 08:20:00|30213.27|30213.27|30214.17|30214.17|30217.71|30217.71|30191.46|30191.46|0
1651134300000|2022-04-28 08:25:00|30221.24|30221.24|30192.66|30192.66|30235.38|30235.38|30192.06|30192.06|0
1651134600000|2022-04-28 08:30:00|30203.27|30203.27|30184.81|30184.81|30217.71|30217.71|30181.27|30181.27|0
1651134900000|2022-04-28 08:35:00|30185.11|30185.11|30182.38|30182.38|30219.56|30219.56|30181.97|30181.97|0
1651135200000|2022-04-28 08:40:00|30171.77|30171.77|30141.09|30141.09|30185.01|30185.01|30137.56|30137.56|0
1651135500000|2022-04-28 08:45:00|30141.39|30141.39|30089.27|30089.27|30144.93|30144.93|30085.73|30085.73|0
1651135800000|2022-04-28 08:50:00|30088.86|30088.86|30043.48|30043.48|30088.86|30088.86|30021.44|30021.44|0
1651136100000|2022-04-28 08:55:00|30047.02|30047.02|30058.86|30058.86|30073.23|30073.23|30017.02|30017.02|0
1651136400000|2022-04-28 09:00:00|30062.39|30062.39|30072.97|30072.97|30090.65|30090.65|30048.01|30048.01|0
1651136700000|2022-04-28 09:05:00|30076.51|30076.51|30111.86|30111.86|30111.86|30111.86|30072.97|30072.97|0
1651137000000|2022-04-28 09:10:00|30115.39|30115.39|30073.57|30073.57|30115.39|30115.39|30066.5|30066.5|0
1651137300000|2022-04-28 09:15:00|30070.04|30070.04|30082.98|30082.98|30093.58|30093.58|30059.13|30059.13|0
1651137600000|2022-04-28 09:20:00|30075.91|30075.91|30069.44|30069.44|30103.89|30103.89|30069.44|30069.44|0
1651137900000|2022-04-28 09:25:00|30069.03|30069.03|30036.72|30036.72|30069.03|30069.03|30029.65|30029.65|0
1651138200000|2022-04-28 09:30:00|30036.42|30036.42|30001.97|30001.97|30047.63|30047.63|30000.47|30000.47|0
1651138500000|2022-04-28 09:35:00|29998.44|29998.44|29971.67|29971.67|30016.41|30016.41|29968.14|29968.14|0
1651138800000|2022-04-28 09:40:00|29964.6|29964.6|29933.28|29933.28|29983.78|29983.78|29912.97|29912.97|0
1651139100000|2022-04-28 09:45:00|29936.81|29936.81|30049.85|30049.85|30056.92|30056.92|29915.3|29915.3|0
1651139400000|2022-04-28 09:50:00|30053.38|30053.38|29976.22|29976.22|30053.38|30053.38|29972.68|29972.68|0
1651139700000|2022-04-28 09:55:00|29975.92|29975.92|29975.01|29975.01|30013.9|30013.9|29972.08|29972.08|0
1651140000000|2022-04-28 10:00:00|29985.62|29985.62|30017.73|30017.73|30021.27|30021.27|29985.62|29985.62|0
1651140300000|2022-04-28 10:05:00|30014.2|30014.2|30050.56|30050.56|30052.33|30052.33|30003.59|30003.59|0
1651140600000|2022-04-28 10:10:00|30050.32|30050.32|30015.57|30015.57|30050.32|30050.32|30007.9|30007.9|0
1651140900000|2022-04-28 10:15:00|30017.34|30017.34|30020.89|30020.89|30028.21|30028.21|29996.15|29996.15|0
1651141200000|2022-04-28 10:20:00|30017.36|30017.36|29976.97|29976.97|30024.43|30024.43|29976.97|29976.97|0
1651141500000|2022-04-28 10:25:00|29973.44|29973.44|29984.32|29984.32|30005.53|30005.53|29966.91|29966.91|0
1651141800000|2022-04-28 10:30:00|29973.71|29973.71|29972.81|29972.81|29973.71|29973.71|29950.7|29950.7|0
1651142100000|2022-04-28 10:35:00|29973.05|29973.05|30041.47|30041.47|30055.61|30055.61|29973.05|29973.05|0
1651142400000|2022-04-28 10:40:00|30037.93|30037.93|30070.75|30070.75|30082.25|30082.25|30034.4|30034.4|0
1651142700000|2022-04-28 10:45:00|30070.34|30070.34|30049.69|30049.69|30070.34|30070.34|30035.85|30035.85|0
1651143000000|2022-04-28 10:50:00|30053.22|30053.22|30061.67|30061.67|30079.64|30079.64|30052.83|30052.83|0
1651143300000|2022-04-28 10:55:00|30061.97|30061.97|30079.43|30079.43|30088.91|30088.91|30058.44|30058.44|0
1651143600000|2022-04-28 11:00:00|30082.97|30082.97|30080.94|30080.94|30098.61|30098.61|30073.27|30073.27|0
1651143900000|2022-04-28 11:05:00|30083.04|30083.04|30098.16|30098.16|30126.44|30126.44|30083.04|30083.04|0
1651144200000|2022-04-28 11:10:00|30097.56|30097.56|30102.72|30102.72|30122.61|30122.61|30097.56|30097.56|0
1651144500000|2022-04-28 11:15:00|30103.02|30103.02|30069.28|30069.28|30104.52|30104.52|30062.21|30062.21|0
1651144800000|2022-04-28 11:20:00|30065.75|30065.75|30078.86|30078.86|30098.95|30098.95|30065.75|30065.75|0
1651145100000|2022-04-28 11:25:00|30079.16|30079.16|30063.41|30063.41|30100.37|30100.37|30063.41|30063.41|0
1651145400000|2022-04-28 11:30:00|30070.48|30070.48|30096.53|30096.53|30109.96|30109.96|30070.48|30070.48|0
1651145700000|2022-04-28 11:35:00|30107.14|30107.14|30132.48|30132.48|30143.09|30143.09|30100.07|30100.07|0
1651146000000|2022-04-28 11:40:00|30128.95|30128.95|30128.46|30128.46|30134.39|30134.39|30121.99|30121.99|0
1651146300000|2022-04-28 11:45:00|30128.87|30128.87|30117.66|30117.66|30134.42|30134.42|30114.12|30114.12|0
1651146600000|2022-04-28 11:50:00|30114.12|30114.12|30113.85|30113.85|30122.83|30122.83|30095.77|30095.77|0
1651146900000|2022-04-28 11:55:00|30117.39|30117.39|30094.65|30094.65|30117.39|30117.39|30070.2|30070.2|0
1651147200000|2022-04-28 12:00:00|30091.11|30091.11|30019.63|30019.63|30101.42|30101.42|30016.1|30016.1|0
1651147500000|2022-04-28 12:05:00|30012.56|30012.56|30002.56|30002.56|30019.63|30019.63|29995.19|29995.19|0
1651147800000|2022-04-28 12:10:00|30002.86|30002.86|29955.97|29955.97|30002.86|30002.86|29955.97|29955.97|0
1651148100000|2022-04-28 12:15:00|29952.43|29952.43|29944.4|29944.4|29969.45|29969.45|29944.4|29944.4|0
1651148400000|2022-04-28 12:20:00|29940.87|29940.87|29955.48|29955.48|29966.69|29966.69|29923.19|29923.19|0
1651148700000|2022-04-28 12:25:00|29948.41|29948.41|29923.15|29923.15|29973.15|29973.15|29923.15|29923.15|0
1651149000000|2022-04-28 12:30:00|29922.85|29922.85|29899.35|29899.35|29926.14|29926.14|29888.33|29888.33|0
1651149300000|2022-04-28 12:35:00|29906.42|29906.42|29947.7|29947.7|29955.37|29955.37|29902.88|29902.88|0
1651149600000|2022-04-28 12:40:00|29954.77|29954.77|29966.34|29966.34|29996.57|29996.57|29954.77|29954.77|0
1651149900000|2022-04-28 12:45:00|29969.87|29969.87|29978.75|29978.75|29994.86|29994.86|29969.76|29969.76|0
1651150200000|2022-04-28 12:50:00|29971.68|29971.68|29936.56|29936.56|29983.54|29983.54|29936.56|29936.56|0
1651150500000|2022-04-28 12:55:00|29940.09|29940.09|29949.58|29949.58|29949.58|29949.58|29925.73|29925.73|0
1651150800000|2022-04-28 13:00:00|29946.04|29946.04|29972.38|29972.38|29972.38|29972.38|29941.61|29941.61|0
1651151100000|2022-04-28 13:05:00|29982.98|29982.98|29966.39|29966.39|29993.35|29993.35|29942.77|29942.77|0
1651151400000|2022-04-28 13:10:00|29967.12|29967.12|29978.01|29978.01|30006.71|30006.71|29967.12|29967.12|0
1651151700000|2022-04-28 13:15:00|29981.54|29981.54|30033.07|30033.07|30040.14|30040.14|29977.17|29977.17|0
1651152000000|2022-04-28 13:20:00|30034.84|30034.84|30054.3|30054.3|30054.3|30054.3|30014.58|30014.58|0
1651152300000|2022-04-28 13:25:00|30054|30054|30048.84|30048.84|30088.02|30088.02|30046.93|30046.93|0
1651152600000|2022-04-28 13:30:00|30041.77|30041.77|30050.34|30050.34|30086.71|30086.71|30027.63|30027.63|0
1651152900000|2022-04-28 13:35:00|30046.8|30046.8|30080.35|30080.35|30112.83|30112.83|30042.37|30042.37|0
1651153200000|2022-04-28 13:40:00|30079.94|30079.94|30097.46|30097.46|30137.13|30137.13|30054.9|30054.9|0
1651153500000|2022-04-28 13:45:00|30100.99|30100.99|30151.11|30151.11|30228.59|30228.59|30100.99|30100.99|0
1651153800000|2022-04-28 13:50:00|30144.04|30144.04|30170.88|30170.88|30170.88|30170.88|30093.19|30093.19|0
1651154100000|2022-04-28 13:55:00|30167.35|30167.35|30156.49|30156.49|30186.51|30186.51|30142.32|30142.32|0
1651154400000|2022-04-28 14:00:00|30142.35|30142.35|30120.49|30120.49|30156.19|30156.19|30099.76|30099.76|0
1651154700000|2022-04-28 14:05:00|30113.42|30113.42|30046.09|30046.09|30116.65|30116.65|30027.63|30027.63|0
1651155000000|2022-04-28 14:10:00|30039.02|30039.02|30054.55|30054.55|30058.99|30058.99|30022.27|30022.27|0
1651155300000|2022-04-28 14:15:00|30058.09|30058.09|30133.54|30133.54|30134.75|30134.75|30054.85|30054.85|0
1651155600000|2022-04-28 14:20:00|30137.07|30137.07|30100.65|30100.65|30149.79|30149.79|30100.65|30100.65|0
1651155900000|2022-04-28 14:25:00|30100.35|30100.35|30005.04|30005.04|30100.35|30100.35|29998.79|29998.79|0
1651156200000|2022-04-28 14:30:00|30003.27|30003.27|30004.31|30004.31|30021.52|30021.52|29978.84|29978.84|0
1651156500000|2022-04-28 14:35:00|30000.78|30000.78|29996.34|29996.34|30016.61|30016.61|29994.58|29994.58|0
1651156800000|2022-04-28 14:40:00|29999.88|29999.88|30017.52|30017.52|30028.13|30028.13|29982.86|29982.86|0
1651157100000|2022-04-28 14:45:00|30013.99|30013.99|29997.3|29997.3|30022.94|30022.94|29993.76|29993.76|0
1651157400000|2022-04-28 14:50:00|29993.76|29993.76|29972.55|29972.55|30004.85|30004.85|29958|29958|0
1651157700000|2022-04-28 14:55:00|29976.09|29976.09|29977.88|29977.88|30010.3|30010.3|29958|29958|0
1651158000000|2022-04-28 15:00:00|29988.49|29988.49|29990.65|29990.65|30019.23|30019.23|29984.48|29984.48|0
1651158300000|2022-04-28 15:05:00|29994.19|29994.19|30001.13|30001.13|30025.94|30025.94|29986.22|29986.22|0
1651158600000|2022-04-28 15:10:00|29997.59|29997.59|29972.49|29972.49|30008.31|30008.31|29972.49|29972.49|0
1651158900000|2022-04-28 15:15:00|29979.56|29979.56|29991.29|29991.29|29998.36|29998.36|29955.04|29955.04|0
1651159200000|2022-04-28 15:20:00|29994.82|29994.82|30025.45|30025.45|30060.93|30060.93|29994.82|29994.82|0
1651159500000|2022-04-28 15:25:00|30028.98|30028.98|30028.85|30028.85|30043.42|30043.42|30004.54|30004.54|0
1651216500000|2022-04-29 07:15:00|30248.65|30248.65|30258.98|30258.98|30280.98|30280.98|30242.18|30242.18|0
1651216800000|2022-04-29 07:20:00|30251.91|30251.91|30246.74|30246.74|30288.26|30288.26|30217.86|30217.86|0
1651217100000|2022-04-29 07:25:00|30246.44|30246.44|30237.39|30237.39|30253.81|30253.81|30191.99|30191.99|0
1651217400000|2022-04-29 07:30:00|30235.89|30235.89|30217.51|30217.51|30254.46|30254.46|30212.04|30212.04|0
1651217700000|2022-04-29 07:35:00|30206.9|30206.9|30086.59|30086.59|30206.9|30206.9|30086.59|30086.59|0
1651218000000|2022-04-29 07:40:00|30090.12|30090.12|30108.76|30108.76|30123.14|30123.14|30070.12|30070.12|0
1651218300000|2022-04-29 07:45:00|30109.17|30109.17|30073.11|30073.11|30123.5|30123.5|30069.57|30069.57|0
1651218600000|2022-04-29 07:50:00|30080.18|30080.18|30132.31|30132.31|30151.48|30151.48|30080.18|30080.18|0
1651218900000|2022-04-29 07:55:00|30132.55|30132.55|30105.87|30105.87|30139.62|30139.62|30097.99|30097.99|0
1651219200000|2022-04-29 08:00:00|30120.01|30120.01|30198.18|30198.18|30198.18|30198.18|30115.06|30115.06|0
1651219500000|2022-04-29 08:05:00|30199|30199|30216.79|30216.79|30233.82|30233.82|30199|30199|0
1651219800000|2022-04-29 08:10:00|30213.26|30213.26|30269.81|30269.81|30280.41|30280.41|30206.13|30206.13|0
1651220100000|2022-04-29 08:15:00|30280.41|30280.41|30238.59|30238.59|30280.71|30280.71|30231.52|30231.52|0
1651220400000|2022-04-29 08:20:00|30245.66|30245.66|30241.23|30241.23|30245.66|30245.66|30216.48|30216.48|0
1651220700000|2022-04-29 08:25:00|30234.16|30234.16|30239.41|30239.41|30239.41|30239.41|30208.81|30208.81|0
1651221000000|2022-04-29 08:30:00|30232.34|30232.34|30239.23|30239.23|30256.73|30256.73|30228.21|30228.21|0
1651221300000|2022-04-29 08:35:00|30235.7|30235.7|30270.93|30270.93|30285.67|30285.67|30235.4|30235.4|0
1651221600000|2022-04-29 08:40:00|30260.32|30260.32|30242.35|30242.35|30274.16|30274.16|30242.35|30242.35|0
1651221900000|2022-04-29 08:45:00|30249.42|30249.42|30297.37|30297.37|30300.9|30300.9|30249.42|30249.42|0
1651222200000|2022-04-29 08:50:00|30304.44|30304.44|30274.84|30274.84|30326.35|30326.35|30274.84|30274.84|0
1651222500000|2022-04-29 08:55:00|30278.38|30278.38|30287.59|30287.59|30287.59|30287.59|30269.92|30269.92|0
1651222800000|2022-04-29 09:00:00|30284.06|30284.06|30285.26|30285.26|30305.27|30305.27|30273.45|30273.45|0
1651223100000|2022-04-29 09:05:00|30285.86|30285.86|30324.8|30324.8|30324.8|30324.8|30279.25|30279.25|0
1651223400000|2022-04-29 09:10:00|30321.26|30321.26|30311.02|30311.02|30328.09|30328.09|30307.48|30307.48|0
1651223700000|2022-04-29 09:15:00|30314.55|30314.55|30349.9|30349.9|30356.97|30356.97|30314.55|30314.55|0
1651224000000|2022-04-29 09:20:00|30356.97|30356.97|30349.08|30349.08|30360.51|30360.51|30335.76|30335.76|0
1651224300000|2022-04-29 09:25:00|30334.64|30334.64|30326.62|30326.62|30337.23|30337.23|30316.02|30316.02|0
1651224600000|2022-04-29 09:30:00|30326.02|30326.02|30319.13|30319.13|30330.52|30330.52|30308.53|30308.53|0
1651224900000|2022-04-29 09:35:00|30312.06|30312.06|30321.28|30321.28|30324.1|30324.1|30296.42|30296.42|0
1651225200000|2022-04-29 09:40:00|30320.87|30320.87|30298.87|30298.87|30320.87|30320.87|30274.73|30274.73|0
1651225500000|2022-04-29 09:45:00|30295.34|30295.34|30305.83|30305.83|30309.48|30309.48|30286.22|30286.22|0
1651225800000|2022-04-29 09:50:00|30302.3|30302.3|30281.51|30281.51|30303.02|30303.02|30281.21|30281.21|0
1651226100000|2022-04-29 09:55:00|30285.05|30285.05|30297.92|30297.92|30298.52|30298.52|30274.75|30274.75|0
1651226400000|2022-04-29 10:00:00|30301.45|30301.45|30330.27|30330.27|30351.78|30351.78|30301.45|30301.45|0
1651226700000|2022-04-29 10:05:00|30326.74|30326.74|30325.24|30325.24|30340.88|30340.88|30317.05|30317.05|0
1651227000000|2022-04-29 10:10:00|30328.77|30328.77|30343.27|30343.27|30350.34|30350.34|30314.03|30314.03|0
1651227300000|2022-04-29 10:15:00|30336.2|30336.2|30342.78|30342.78|30346.61|30346.61|30321.76|30321.76|0
1651227600000|2022-04-29 10:20:00|30335.71|30335.71|30331.87|30331.87|30346.31|30346.31|30321.27|30321.27|0
1651227900000|2022-04-29 10:25:00|30328.34|30328.34|30350.7|30350.7|30350.7|30350.7|30320.37|30320.37|0
1651228200000|2022-04-29 10:30:00|30350.4|30350.4|30317.05|30317.05|30353.93|30353.93|30295.84|30295.84|0
1651228500000|2022-04-29 10:35:00|30320.59|30320.59|30316.15|30316.15|30331.19|30331.19|30316.15|30316.15|0
1651228800000|2022-04-29 10:40:00|30312.62|30312.62|30276.17|30276.17|30312.62|30312.62|30265.57|30265.57|0
1651229100000|2022-04-29 10:45:00|30269.11|30269.11|30261.75|30261.75|30269.11|30269.11|30247.61|30247.61|0
1651229400000|2022-04-29 10:50:00|30272.36|30272.36|30283.37|30283.37|30311.24|30311.24|30272.36|30272.36|0
1651229700000|2022-04-29 10:55:00|30282.77|30282.77|30260.36|30260.36|30293.07|30293.07|30260.36|30260.36|0
1651230000000|2022-04-29 11:00:00|30260.96|30260.96|30279.73|30279.73|30286.9|30286.9|30260.96|30260.96|0
1651230300000|2022-04-29 11:05:00|30272.66|30272.66|30270.55|30270.55|30280.24|30280.24|30264.99|30264.99|0
1651230600000|2022-04-29 11:10:00|30270.25|30270.25|30234.3|30234.3|30270.25|30270.25|30230.47|30230.47|0
1651230900000|2022-04-29 11:15:00|30227.23|30227.23|30237.24|30237.24|30237.84|30237.84|30209.56|30209.56|0
1651231200000|2022-04-29 11:20:00|30240.77|30240.77|30205.12|30205.12|30240.77|30240.77|30201.29|30201.29|0
1651231500000|2022-04-29 11:25:00|30212.19|30212.19|30189.34|30189.34|30212.19|30212.19|30182.27|30182.27|0
1651231800000|2022-04-29 11:30:00|30192.88|30192.88|30158.62|30158.62|30214.09|30214.09|30155.08|30155.08|0
1651232100000|2022-04-29 11:35:00|30151.55|30151.55|30181.14|30181.14|30183.96|30183.96|30151.55|30151.55|0
1651232400000|2022-04-29 11:40:00|30181.44|30181.44|30210.2|30210.2|30238.48|30238.48|30174.37|30174.37|0
1651232700000|2022-04-29 11:45:00|30210.5|30210.5|30214.28|30214.28|30231.95|30231.95|30210.5|30210.5|0
1651233000000|2022-04-29 11:50:00|30217.81|30217.81|30224.58|30224.58|30224.58|30224.58|30207.21|30207.21|0
1651233300000|2022-04-29 11:55:00|30224.83|30224.83|30217.39|30217.39|30243.16|30243.16|30217.39|30217.39|0
1651233600000|2022-04-29 12:00:00|30221.22|30221.22|30217.69|30217.69|30228.29|30228.29|30217.69|30217.69|0
1651233900000|2022-04-29 12:05:00|30221.22|30221.22|30182.04|30182.04|30224.76|30224.76|30174.97|30174.97|0
1651234200000|2022-04-29 12:10:00|30178.5|30178.5|30188.09|30188.09|30188.09|30188.09|30173.77|30173.77|0
1651234500000|2022-04-29 12:15:00|30191.63|30191.63|30224.97|30224.97|30224.97|30224.97|30177.19|30177.19|0
1651234800000|2022-04-29 12:20:00|30228.5|30228.5|30258.53|30258.53|30279.5|30279.5|30228.2|30228.2|0
1651235100000|2022-04-29 12:25:00|30262.06|30262.06|30243.43|30243.43|30262.06|30262.06|30239.89|30239.89|0
1651235400000|2022-04-29 12:30:00|30243.13|30243.13|30185.92|30185.92|30246.66|30246.66|30178.85|30178.85|0
1651235700000|2022-04-29 12:35:00|30182.38|30182.38|30221.79|30221.79|30222.39|30222.39|30182.38|30182.38|0
1651236000000|2022-04-29 12:40:00|30218.25|30218.25|30257.44|30257.44|30275.41|30275.41|30218.25|30218.25|0
1651236300000|2022-04-29 12:45:00|30253.9|30253.9|30290.75|30290.75|30290.75|30290.75|30250.97|30250.97|0
1651236600000|2022-04-29 12:50:00|30301.36|30301.36|30320.75|30320.75|30327|30327|30298.72|30298.72|0
1651236900000|2022-04-29 12:55:00|30313.68|30313.68|30281.04|30281.04|30324.59|30324.59|30281.04|30281.04|0
1651237200000|2022-04-29 13:00:00|30277.51|30277.51|30295.95|30295.95|30302.55|30302.55|30274.27|30274.27|0
1651237500000|2022-04-29 13:05:00|30303.02|30303.02|30284.9|30284.9|30310.09|30310.09|30284.9|30284.9|0
1651237800000|2022-04-29 13:10:00|30281.37|30281.37|30238.48|30238.48|30281.37|30281.37|30238.48|30238.48|0
1651238100000|2022-04-29 13:15:00|30234.94|30234.94|30231.89|30231.89|30246.07|30246.07|30228.09|30228.09|0
1651238400000|2022-04-29 13:20:00|30231.59|30231.59|30246.63|30246.63|30250.11|30250.11|30218.35|30218.35|0
1651238700000|2022-04-29 13:25:00|30239.56|30239.56|30212.12|30212.12|30250.76|30250.76|30212.12|30212.12|0
1651239000000|2022-04-29 13:30:00|30215.65|30215.65|30157.43|30157.43|30215.65|30215.65|30150.36|30150.36|0
1651239300000|2022-04-29 13:35:00|30153.9|30153.9|30147.82|30147.82|30171.14|30171.14|30140.53|30140.53|0
1651239600000|2022-04-29 13:40:00|30154.89|30154.89|30089.69|30089.69|30158.42|30158.42|30087.14|30087.14|0
1651239900000|2022-04-29 13:45:00|30093.22|30093.22|30193.8|30193.8|30197.34|30197.34|30090.29|30090.29|0
1651240200000|2022-04-29 13:50:00|30193.5|30193.5|30188.85|30188.85|30220.96|30220.96|30176.02|30176.02|0
1651240500000|2022-04-29 13:55:00|30192.38|30192.38|30273.01|30273.01|30283.62|30283.62|30177.4|30177.4|0
1651240800000|2022-04-29 14:00:00|30276.55|30276.55|30323.92|30323.92|30330.69|30330.69|30276.55|30276.55|0
1651241100000|2022-04-29 14:05:00|30327.46|30327.46|30306.14|30306.14|30352.8|30352.8|30298.47|30298.47|0
1651241400000|2022-04-29 14:10:00|30309.67|30309.67|30282.57|30282.57|30320.88|30320.88|30279.04|30279.04|0
1651241700000|2022-04-29 14:15:00|30282.27|30282.27|30261.64|30261.64|30300.49|30300.49|30252.34|30252.34|0
1651242000000|2022-04-29 14:20:00|30258.1|30258.1|30283.45|30283.45|30286.98|30286.98|30253.06|30253.06|0
1651242300000|2022-04-29 14:25:00|30286.98|30286.98|30238.05|30238.05|30300.09|30300.09|30228.05|30228.05|0
1651242600000|2022-04-29 14:30:00|30241.58|30241.58|30242.34|30242.34|30249.71|30249.71|30227.12|30227.12|0
1651242900000|2022-04-29 14:35:00|30238.81|30238.81|30250.1|30250.1|30261.34|30261.34|30212.86|30212.86|0
1651243200000|2022-04-29 14:40:00|30249.8|30249.8|30249.62|30249.62|30256.87|30256.87|30239.91|30239.91|0
1651243500000|2022-04-29 14:45:00|30246.09|30246.09|30225.65|30225.65|30246.44|30246.44|30211.51|30211.51|0
1651243800000|2022-04-29 14:50:00|30229.18|30229.18|30265.96|30265.96|30273.03|30273.03|30229.18|30229.18|0
1651244100000|2022-04-29 14:55:00|30266.37|30266.37|30256.99|30256.99|30284.67|30284.67|30256.99|30256.99|0
1651244400000|2022-04-29 15:00:00|30253.45|30253.45|30219.72|30219.72|30253.75|30253.75|30205.17|30205.17|0
1651244700000|2022-04-29 15:05:00|30223.25|30223.25|30285.26|30285.26|30297.35|30297.35|30223.25|30223.25|0
1651245000000|2022-04-29 15:10:00|30281.72|30281.72|30306.71|30306.71|30306.71|30306.71|30277.17|30277.17|0
1651245300000|2022-04-29 15:15:00|30303.18|30303.18|30328.68|30328.68|30333.34|30333.34|30288.44|30288.44|0
1651245600000|2022-04-29 15:20:00|30332.22|30332.22|30306.07|30306.07|30333.04|30333.04|30306.07|30306.07|0
1651245900000|2022-04-29 15:25:00|30305.77|30305.77|30235.92|30235.92|30313.74|30313.74|30218.3|30218.3|0
1651562100000|2022-05-03 07:15:00|30093.6|30093.6|30047.62|30047.62|30104.21|30104.21|30033.71|30033.71|0
1651562400000|2022-05-03 07:20:00|30047.86|30047.86|30085.77|30085.77|30085.77|30085.77|29965.8|29965.8|0
1651562700000|2022-05-03 07:25:00|30084.57|30084.57|30079.7|30079.7|30096.96|30096.96|30047.51|30047.51|0
1651563000000|2022-05-03 07:30:00|30086.77|30086.77|30077.34|30077.34|30091.48|30091.48|30041.93|30041.93|0
1651563300000|2022-05-03 07:35:00|30080.87|30080.87|30027.28|30027.28|30087.94|30087.94|30016.67|30016.67|0
1651563600000|2022-05-03 07:40:00|30026.08|30026.08|30052.73|30052.73|30061.8|30061.8|30022.84|30022.84|0
1651563900000|2022-05-03 07:45:00|30049.19|30049.19|30102.22|30102.22|30122.2|30122.2|30036.86|30036.86|0
1651564200000|2022-05-03 07:50:00|30102.63|30102.63|30195.86|30195.86|30199.39|30199.39|30091.2|30091.2|0
1651564500000|2022-05-03 07:55:00|30199.39|30199.39|30235.75|30235.75|30243.42|30243.42|30197.06|30197.06|0
1651564800000|2022-05-03 08:00:00|30232.22|30232.22|30241.54|30241.54|30241.54|30241.54|30190.63|30190.63|0
1651565100000|2022-05-03 08:05:00|30245.07|30245.07|30215.71|30215.71|30274.97|30274.97|30197.14|30197.14|0
1651565400000|2022-05-03 08:10:00|30219.25|30219.25|30248.07|30248.07|30255.96|30255.96|30197.98|30197.98|0
1651565700000|2022-05-03 08:15:00|30248.48|30248.48|30278.61|30278.61|30282.14|30282.14|30245.06|30245.06|0
1651566000000|2022-05-03 08:20:00|30282.14|30282.14|30290.42|30290.42|30300.94|30300.94|30262.06|30262.06|0
1651566300000|2022-05-03 08:25:00|30289.51|30289.51|30303.6|30303.6|30307.13|30307.13|30264.47|30264.47|0
1651566600000|2022-05-03 08:30:00|30307.13|30307.13|30320.97|30320.97|30324.5|30324.5|30275.02|30275.02|0
1651566900000|2022-05-03 08:35:00|30317.44|30317.44|30306.11|30306.11|30321.79|30321.79|30291.97|30291.97|0
1651567200000|2022-05-03 08:40:00|30299.04|30299.04|30296.99|30296.99|30320.25|30320.25|30291.73|30291.73|0
1651567500000|2022-05-03 08:45:00|30286.39|30286.39|30287.85|30287.85|30293.38|30293.38|30279.32|30279.32|0
1651567800000|2022-05-03 08:50:00|30277.24|30277.24|30209.02|30209.02|30287.85|30287.85|30194.88|30194.88|0
1651568100000|2022-05-03 08:55:00|30208.72|30208.72|30201.35|30201.35|30226.58|30226.58|30201.35|30201.35|0
1651568400000|2022-05-03 09:00:00|30208.42|30208.42|30246.7|30246.7|30253.88|30253.88|30204.88|30204.88|0
1651568700000|2022-05-03 09:05:00|30250.24|30250.24|30270.54|30270.54|30284.08|30284.08|30230.65|30230.65|0
1651569000000|2022-05-03 09:10:00|30277.61|30277.61|30350.33|30350.33|30367.59|30367.59|30272.76|30272.76|0
1651569300000|2022-05-03 09:15:00|30350.58|30350.58|30490.23|30490.23|30497.6|30497.6|30350.58|30350.58|0
1651569600000|2022-05-03 09:20:00|30483.16|30483.16|30525.87|30525.87|30542.02|30542.02|30479.63|30479.63|0
1651569900000|2022-05-03 09:25:00|30515.27|30515.27|30471.74|30471.74|30537.08|30537.08|30470.54|30470.54|0
1651570200000|2022-05-03 09:30:00|30475.28|30475.28|30446.7|30446.7|30496.49|30496.49|30418.42|30418.42|0
1651570500000|2022-05-03 09:35:00|30443.16|30443.16|30443.76|30443.76|30453.77|30453.77|30411.05|30411.05|0
1651570800000|2022-05-03 09:40:00|30450.83|30450.83|30428.47|30428.47|30474.37|30474.37|30424.93|30424.93|0
1651571100000|2022-05-03 09:45:00|30432|30432|30423.58|30423.58|30439.07|30439.07|30420.05|30420.05|0
1651571400000|2022-05-03 09:50:00|30416.51|30416.51|30424.4|30424.4|30441.26|30441.26|30414.21|30414.21|0
1651571700000|2022-05-03 09:55:00|30420.87|30420.87|30427.94|30427.94|30431.47|30431.47|30396.43|30396.43|0
1651572000000|2022-05-03 10:00:00|30431.47|30431.47|30417.42|30417.42|30435.01|30435.01|30410.26|30410.26|0
1651572300000|2022-05-03 10:05:00|30406.81|30406.81|30390.07|30390.07|30410.35|30410.35|30356.44|30356.44|0
1651572600000|2022-05-03 10:10:00|30383|30383|30329.92|30329.92|30383|30383|30319.13|30319.13|0
1651572900000|2022-05-03 10:15:00|30333.46|30333.46|30196.1|30196.1|30357.38|30357.38|30196.1|30196.1|0
1651573200000|2022-05-03 10:20:00|30192.56|30192.56|30172.54|30172.54|30192.56|30192.56|30137.08|30137.08|0
1651573500000|2022-05-03 10:25:00|30158.4|30158.4|30140.43|30140.43|30158.4|30158.4|30126.59|30126.59|0
1651573800000|2022-05-03 10:30:00|30140.73|30140.73|30114.29|30114.29|30140.73|30140.73|30092.53|30092.53|0
1651574100000|2022-05-03 10:35:00|30117.82|30117.82|30099.4|30099.4|30123.47|30123.47|30095.19|30095.19|0
1651574400000|2022-05-03 10:40:00|30098.2|30098.2|30036.8|30036.8|30099.92|30099.92|30036.8|30036.8|0
1651574700000|2022-05-03 10:45:00|30026.19|30026.19|30016.12|30016.12|30036.8|30036.8|30001.68|30001.68|0
1651575000000|2022-05-03 10:50:00|30001.98|30001.98|29994.36|29994.36|30012.58|30012.58|29979.21|29979.21|0
1651575300000|2022-05-03 10:55:00|29997.89|29997.89|29991.63|29991.63|30012.84|30012.84|29988.69|29988.69|0
1651575600000|2022-05-03 11:00:00|29998.7|29998.7|29963.12|29963.12|29998.7|29998.7|29956.87|29956.87|0
1651575900000|2022-05-03 11:05:00|29952.51|29952.51|29920.51|29920.51|29952.51|29952.51|29909.9|29909.9|0
1651576200000|2022-05-03 11:10:00|29921.11|29921.11|29913.41|29913.41|29928.18|29928.18|29887.16|29887.16|0
1651576500000|2022-05-03 11:15:00|29913.82|29913.82|29922.21|29922.21|29929.58|29929.58|29905.44|29905.44|0
1651576800000|2022-05-03 11:20:00|29918.68|29918.68|29911.99|29911.99|29934.35|29934.35|29911.99|29911.99|0
1651577100000|2022-05-03 11:25:00|29904.92|29904.92|29938.27|29938.27|29938.27|29938.27|29897.55|29897.55|0
1651577400000|2022-05-03 11:30:00|29931.2|29931.2|29898|29898|29951.46|29951.46|29894.05|29894.05|0
1651577700000|2022-05-03 11:35:00|29890.93|29890.93|29876.07|29876.07|29897.88|29897.88|29866.18|29866.18|0
1651578000000|2022-05-03 11:40:00|29879.6|29879.6|29890.51|29890.51|29894.04|29894.04|29868.59|29868.59|0
1651578300000|2022-05-03 11:45:00|29890.92|29890.92|29914.15|29914.15|29914.15|29914.15|29880.61|29880.61|0
1651578600000|2022-05-03 11:50:00|29914.45|29914.45|29896.2|29896.2|29916.8|29916.8|29892.06|29892.06|0
1651578900000|2022-05-03 11:55:00|29889.13|29889.13|29883.78|29883.78|29911.87|29911.87|29878.52|29878.52|0
1651579200000|2022-05-03 12:00:00|29887.31|29887.31|29930.12|29930.12|29930.12|29930.12|29887.31|29887.31|0
1651579500000|2022-05-03 12:05:00|29933.66|29933.66|29964.52|29964.52|29972.41|29972.41|29926.59|29926.59|0
1651579800000|2022-05-03 12:10:00|29964.11|29964.11|30036.52|30036.52|30036.52|30036.52|29953.5|29953.5|0
1651580100000|2022-05-03 12:15:00|30037.34|30037.34|30041.17|30041.17|30051.78|30051.78|30022.68|30022.68|0
1651580400000|2022-05-03 12:20:00|30051.78|30051.78|30017.27|30017.27|30052.92|30052.92|30017.27|30017.27|0
1651580700000|2022-05-03 12:25:00|30017.87|30017.87|30057.62|30057.62|30057.62|30057.62|30017.87|30017.87|0
1651581000000|2022-05-03 12:30:00|30057.21|30057.21|30103.27|30103.27|30110.64|30110.64|30036.35|30036.35|0
1651581300000|2022-05-03 12:35:00|30106.8|30106.8|30114.47|30114.47|30122.45|30122.45|30085.18|30085.18|0
1651581600000|2022-05-03 12:40:00|30114.77|30114.77|30119.25|30119.25|30122.37|30122.37|30104.69|30104.69|0
1651581900000|2022-05-03 12:45:00|30133.39|30133.39|30183.06|30183.06|30201.56|30201.56|30129.85|30129.85|0
1651582200000|2022-05-03 12:50:00|30186.6|30186.6|30071.87|30071.87|30186.6|30186.6|30068.64|30068.64|0
1651582500000|2022-05-03 12:55:00|30075.41|30075.41|30104.15|30104.15|30107.69|30107.69|30074.56|30074.56|0
1651582800000|2022-05-03 13:00:00|30107.69|30107.69|30099.48|30099.48|30111.22|30111.22|30074.15|30074.15|0
1651583100000|2022-05-03 13:05:00|30106.55|30106.55|30119.5|30119.5|30119.5|30119.5|30080.98|30080.98|0
1651583400000|2022-05-03 13:10:00|30119.8|30119.8|30147.53|30147.53|30151.07|30151.07|30119.8|30119.8|0
1651583700000|2022-05-03 13:15:00|30154.6|30154.6|30225.47|30225.47|30232.54|30232.54|30154.6|30154.6|0
1651584000000|2022-05-03 13:20:00|30218.4|30218.4|30177.39|30177.39|30218.4|30218.4|30159.71|30159.71|0
1651584300000|2022-05-03 13:25:00|30184.46|30184.46|30143.63|30143.63|30188.4|30188.4|30140.1|30140.1|0
1651584600000|2022-05-03 13:30:00|30140.1|30140.1|30167.84|30167.84|30173.69|30173.69|30101.08|30101.08|0
1651584900000|2022-05-03 13:35:00|30164.3|30164.3|30055.26|30055.26|30164.41|30164.41|30051.72|30051.72|0
1651585200000|2022-05-03 13:40:00|30044.65|30044.65|29991.46|29991.46|30071.34|30071.34|29991.46|29991.46|0
1651585500000|2022-05-03 13:45:00|29984.39|29984.39|30077.3|30077.3|30077.3|30077.3|29980.55|29980.55|0
1651585800000|2022-05-03 13:50:00|30076.7|30076.7|30137.2|30137.2|30158.71|30158.71|30073.17|30073.17|0
1651586100000|2022-05-03 13:55:00|30144.27|30144.27|30115.52|30115.52|30155.53|30155.53|30094.02|30094.02|0
1651586400000|2022-05-03 14:00:00|30126.13|30126.13|29998.56|29998.56|30155.01|30155.01|29998.56|29998.56|0
1651586700000|2022-05-03 14:05:00|30005.63|30005.63|29908.87|29908.87|30023.31|30023.31|29901.8|29901.8|0
1651587000000|2022-05-03 14:10:00|29908.05|29908.05|29953.88|29953.88|29957.11|29957.11|29890.62|29890.62|0
1651587300000|2022-05-03 14:15:00|29953.58|29953.58|29925.65|29925.65|29953.58|29953.58|29891.79|29891.79|0
1651587600000|2022-05-03 14:20:00|29929.18|29929.18|29914.74|29914.74|29943.02|29943.02|29907.67|29907.67|0
1651587900000|2022-05-03 14:25:00|29915.04|29915.04|29949.27|29949.27|29954.12|29954.12|29907.97|29907.97|0
1651588200000|2022-05-03 14:30:00|29959.88|29959.88|29986.99|29986.99|30001.73|30001.73|29951.12|29951.12|0
1651588500000|2022-05-03 14:35:00|29994.06|29994.06|29976.81|29976.81|30008.2|30008.2|29969.74|29969.74|0
1651588800000|2022-05-03 14:40:00|29980.35|29980.35|29967.76|29967.76|29986.69|29986.69|29957.92|29957.92|0
1651589100000|2022-05-03 14:45:00|29957.15|29957.15|29975.33|29975.33|29975.33|29975.33|29922.31|29922.31|0
1651589400000|2022-05-03 14:50:00|29971.79|29971.79|30035.54|30035.54|30042.53|30042.53|29971.79|29971.79|0
1651589700000|2022-05-03 14:55:00|30032.01|30032.01|30073.59|30073.59|30087.73|30087.73|30024.94|30024.94|0
1651590000000|2022-05-03 15:00:00|30070.05|30070.05|30088.9|30088.9|30088.9|30088.9|30053.79|30053.79|0
1651590300000|2022-05-03 15:05:00|30092.43|30092.43|30151.5|30151.5|30151.5|30151.5|30081.66|30081.66|0
1651590600000|2022-05-03 15:10:00|30144.43|30144.43|30154.16|30154.16|30164.82|30164.82|30121.07|30121.07|0
1651590900000|2022-05-03 15:15:00|30161.23|30161.23|30137.86|30137.86|30190.58|30190.58|30115.75|30115.75|0
1651591200000|2022-05-03 15:20:00|30141.39|30141.39|30219.39|30219.39|30219.39|30219.39|30134.32|30134.32|0
1651591500000|2022-05-03 15:25:00|30215.86|30215.86|30117.5|30117.5|30215.86|30215.86|30117.5|30117.5|0
1651648500000|2022-05-04 07:15:00|30061.7|30061.7|29997.98|29997.98|30061.7|30061.7|29985.96|29985.96|0
1651648800000|2022-05-04 07:20:00|30000.08|30000.08|29993.67|29993.67|30012.04|30012.04|29963.74|29963.74|0
1651649100000|2022-05-04 07:25:00|29990.13|29990.13|29949.98|29949.98|29991.64|29991.64|29946.45|29946.45|0
1651649400000|2022-05-04 07:30:00|29946.45|29946.45|30007.08|30007.08|30011.34|30011.34|29946.45|29946.45|0
1651649700000|2022-05-04 07:35:00|30006.59|30006.59|30002.81|30002.81|30018.26|30018.26|29982.31|29982.31|0
1651650000000|2022-05-04 07:40:00|29999.28|29999.28|30038.42|30038.42|30039.77|30039.77|29999.28|29999.28|0
1651650300000|2022-05-04 07:45:00|30034.88|30034.88|30037.7|30037.7|30049.02|30049.02|30004.58|30004.58|0
1651650600000|2022-05-04 07:50:00|30020.03|30020.03|30011.17|30011.17|30038.61|30038.61|30007.63|30007.63|0
1651650900000|2022-05-04 07:55:00|30007.63|30007.63|29998.87|29998.87|30011.17|30011.17|29986.43|29986.43|0
1651651200000|2022-05-04 08:00:00|29995.34|29995.34|29961.02|29961.02|30005.34|30005.34|29961.02|29961.02|0
1651651500000|2022-05-04 08:05:00|29950.42|29950.42|29946.43|29946.43|29953.95|29953.95|29916|29916|0
1651651800000|2022-05-04 08:10:00|29945.53|29945.53|29898.37|29898.37|29957.04|29957.04|29898.37|29898.37|0
1651652100000|2022-05-04 08:15:00|29905.44|29905.44|29909.47|29909.47|29915.51|29915.51|29883.7|29883.7|0
1651652400000|2022-05-04 08:20:00|29905.93|29905.93|29873.39|29873.39|29905.93|29905.93|29868|29868|0
1651652700000|2022-05-04 08:25:00|29872.57|29872.57|29857.54|29857.54|29876.71|29876.71|29850.47|29850.47|0
1651653000000|2022-05-04 08:30:00|29854|29854|29839.87|29839.87|29858.14|29858.14|29814.53|29814.53|0
1651653300000|2022-05-04 08:35:00|29840.12|29840.12|29722.64|29722.64|29847.49|29847.49|29722.64|29722.64|0
1651653600000|2022-05-04 08:40:00|29726.17|29726.17|29709.33|29709.33|29746.15|29746.15|29681.33|29681.33|0
1651653900000|2022-05-04 08:45:00|29698.73|29698.73|29726.61|29726.61|29727.43|29727.43|29678.96|29678.96|0
1651654200000|2022-05-04 08:50:00|29727.02|29727.02|29768.27|29768.27|29775.11|29775.11|29727.02|29727.02|0
1651654500000|2022-05-04 08:55:00|29768.51|29768.51|29760.77|29760.77|29787.18|29787.18|29759.56|29759.56|0
1651654800000|2022-05-04 09:00:00|29771.37|29771.37|29756.86|29756.86|29772.53|29772.53|29714.23|29714.23|0
1651655100000|2022-05-04 09:05:00|29741.3|29741.3|29738.13|29738.13|29756.87|29756.87|29723.39|29723.39|0
1651655400000|2022-05-04 09:10:00|29745.2|29745.2|29753.21|29753.21|29756.75|29756.75|29729.5|29729.5|0
1651655700000|2022-05-04 09:15:00|29752.61|29752.61|29745.18|29745.18|29752.61|29752.61|29727.87|29727.87|0
1651656000000|2022-05-04 09:20:00|29748.72|29748.72|29743.28|29743.28|29760.95|29760.95|29707.63|29707.63|0
1651656300000|2022-05-04 09:25:00|29739.75|29739.75|29742.56|29742.56|29747.42|29747.42|29715|29715|0
1651656600000|2022-05-04 09:30:00|29741.66|29741.66|29682.56|29682.56|29743.77|29743.77|29682.56|29682.56|0
1651656900000|2022-05-04 09:35:00|29681.66|29681.66|29671.77|29671.77|29686.09|29686.09|29653.68|29653.68|0
1651657200000|2022-05-04 09:40:00|29668.23|29668.23|29668.04|29668.04|29679.66|29679.66|29647.03|29647.03|0
1651657500000|2022-05-04 09:45:00|29650.37|29650.37|29619.31|29619.31|29661.46|29661.46|29614.99|29614.99|0
1651657800000|2022-05-04 09:50:00|29622.84|29622.84|29623.75|29623.75|29638.19|29638.19|29597.99|29597.99|0
1651658100000|2022-05-04 09:55:00|29624.35|29624.35|29649.59|29649.59|29660.2|29660.2|29603.14|29603.14|0
1651658400000|2022-05-04 10:00:00|29653.13|29653.13|29658.78|29658.78|29673.22|29673.22|29641.4|29641.4|0
1651658700000|2022-05-04 10:05:00|29662.31|29662.31|29615.16|29615.16|29669.38|29669.38|29604.26|29604.26|0
1651659000000|2022-05-04 10:10:00|29614.56|29614.56|29638.77|29638.77|29648.14|29648.14|29607.79|29607.79|0
1651659300000|2022-05-04 10:15:00|29639.01|29639.01|29592.75|29592.75|29639.01|29639.01|29592.75|29592.75|0
1651659600000|2022-05-04 10:20:00|29589.22|29589.22|29585.74|29585.74|29597.25|29597.25|29578.67|29578.67|0
1651659900000|2022-05-04 10:25:00|29586.04|29586.04|29575.41|29575.41|29596.65|29596.65|29564.81|29564.81|0
1651660200000|2022-05-04 10:30:00|29578.94|29578.94|29590.18|29590.18|29603.91|29603.91|29578.94|29578.94|0
1651660500000|2022-05-04 10:35:00|29586.64|29586.64|29522.09|29522.09|29586.64|29586.64|29522.09|29522.09|0
1651660800000|2022-05-04 10:40:00|29518.55|29518.55|29577.21|29577.21|29584.28|29584.28|29518.55|29518.55|0
1651661100000|2022-05-04 10:45:00|29580.75|29580.75|29529.16|29529.16|29580.75|29580.75|29525.62|29525.62|0
1651661400000|2022-05-04 10:50:00|29528.25|29528.25|29557.65|29557.65|29557.65|29557.65|29513.81|29513.81|0
1651661700000|2022-05-04 10:55:00|29564.72|29564.72|29524.32|29524.32|29568.45|29568.45|29513.71|29513.71|0
1651662000000|2022-05-04 11:00:00|29520.78|29520.78|29491.38|29491.38|29524.62|29524.62|29474.23|29474.23|0
1651662300000|2022-05-04 11:05:00|29480.78|29480.78|29467.55|29467.55|29487.85|29487.85|29464.01|29464.01|0
1651662600000|2022-05-04 11:10:00|29464.01|29464.01|29475.82|29475.82|29484.61|29484.61|29447.05|29447.05|0
1651662900000|2022-05-04 11:15:00|29468.75|29468.75|29467.84|29467.84|29497.33|29497.33|29464|29464|0
1651663200000|2022-05-04 11:20:00|29467.59|29467.59|29480.21|29480.21|29483.75|29483.75|29440.02|29440.02|0
1651663500000|2022-05-04 11:25:00|29480.62|29480.62|29436.83|29436.83|29491.53|29491.53|29436.83|29436.83|0
1651663800000|2022-05-04 11:30:00|29429.76|29429.76|29458.51|29458.51|29458.51|29458.51|29429.76|29429.76|0
1651664100000|2022-05-04 11:35:00|29451.44|29451.44|29491.14|29491.14|29495.16|29495.16|29450.65|29450.65|0
1651664400000|2022-05-04 11:40:00|29494.67|29494.67|29474.78|29474.78|29498.21|29498.21|29469.27|29469.27|0
1651664700000|2022-05-04 11:45:00|29475.19|29475.19|29474.9|29474.9|29483.86|29483.86|29467.52|29467.52|0
1651665000000|2022-05-04 11:50:00|29481.97|29481.97|29508.2|29508.2|29519.35|29519.35|29481.97|29481.97|0
1651665300000|2022-05-04 11:55:00|29507.72|29507.72|29536.41|29536.41|29538.44|29538.44|29500.35|29500.35|0
1651665600000|2022-05-04 12:00:00|29539.94|29539.94|29555.56|29555.56|29562.87|29562.87|29529.56|29529.56|0
1651665900000|2022-05-04 12:05:00|29559.1|29559.1|29569.94|29569.94|29593.84|29593.84|29544.36|29544.36|0
1651666200000|2022-05-04 12:10:00|29566.4|29566.4|29612.13|29612.13|29612.13|29612.13|29555.5|29555.5|0
1651666500000|2022-05-04 12:15:00|29615.66|29615.66|29637.58|29637.58|29637.58|29637.58|29601.52|29601.52|0
1651666800000|2022-05-04 12:20:00|29637.88|29637.88|29640.44|29640.44|29645.18|29645.18|29613.06|29613.06|0
1651667100000|2022-05-04 12:25:00|29636.91|29636.91|29602.12|29602.12|29647.51|29647.51|29597.45|29597.45|0
1651667400000|2022-05-04 12:30:00|29598.59|29598.59|29630.92|29630.92|29652.13|29652.13|29598.59|29598.59|0
1651667700000|2022-05-04 12:35:00|29631.22|29631.22|29662.86|29662.86|29663.46|29663.46|29623.55|29623.55|0
1651668000000|2022-05-04 12:40:00|29673.47|29673.47|29671.32|29671.32|29680.54|29680.54|29642.93|29642.93|0
1651668300000|2022-05-04 12:45:00|29667.79|29667.79|29679.08|29679.08|29706.91|29706.91|29664.25|29664.25|0
1651668600000|2022-05-04 12:50:00|29689.68|29689.68|29699.69|29699.69|29706.76|29706.76|29672.01|29672.01|0
1651668900000|2022-05-04 12:55:00|29692.62|29692.62|29663.93|29663.93|29692.62|29692.62|29645.95|29645.95|0
1651669200000|2022-05-04 13:00:00|29656.86|29656.86|29691.3|29691.3|29697.77|29697.77|29643.92|29643.92|0
1651669500000|2022-05-04 13:05:00|29687.76|29687.76|29685.79|29685.79|29688|29688|29642.78|29642.78|0
1651669800000|2022-05-04 13:10:00|29685.38|29685.38|29679.21|29679.21|29691.25|29691.25|29648.83|29648.83|0
1651670100000|2022-05-04 13:15:00|29686.28|29686.28|29685.96|29685.96|29704.05|29704.05|29672.14|29672.14|0
1651670400000|2022-05-04 13:20:00|29682.43|29682.43|29702.6|29702.6|29702.6|29702.6|29682.43|29682.43|0
1651670700000|2022-05-04 13:25:00|29703.2|29703.2|29725.07|29725.07|29742.5|29742.5|29703.2|29703.2|0
1651671000000|2022-05-04 13:30:00|29721.53|29721.53|29838.89|29838.89|29838.89|29838.89|29721.53|29721.53|0
1651671300000|2022-05-04 13:35:00|29842.43|29842.43|29763.48|29763.48|29842.43|29842.43|29756.41|29756.41|0
1651671600000|2022-05-04 13:40:00|29767.02|29767.02|29776.23|29776.23|29786.32|29786.32|29731.67|29731.67|0
1651671900000|2022-05-04 13:45:00|29769.16|29769.16|29831.18|29831.18|29855.92|29855.92|29769.16|29769.16|0
1651672200000|2022-05-04 13:50:00|29832.38|29832.38|29842.39|29842.39|29842.39|29842.39|29815.53|29815.53|0
1651672500000|2022-05-04 13:55:00|29852.99|29852.99|29885.33|29885.33|29886.15|29886.15|29852.99|29852.99|0
1651672800000|2022-05-04 14:00:00|29886.15|29886.15|29931.56|29931.56|29946.91|29946.91|29886.15|29886.15|0
1651673100000|2022-05-04 14:05:00|29931.26|29931.26|29901.19|29901.19|29934.8|29934.8|29865.73|29865.73|0
1651673400000|2022-05-04 14:10:00|29901.43|29901.43|29818.24|29818.24|29901.43|29901.43|29814.71|29814.71|0
1651673700000|2022-05-04 14:15:00|29821.78|29821.78|29851.39|29851.39|29854.93|29854.93|29811.17|29811.17|0
1651674000000|2022-05-04 14:20:00|29850.49|29850.49|29821.23|29821.23|29856.22|29856.22|29812.31|29812.31|0
1651674300000|2022-05-04 14:25:00|29822.44|29822.44|29815.01|29815.01|29838.68|29838.68|29811.17|29811.17|0
1651674600000|2022-05-04 14:30:00|29822.08|29822.08|29734.97|29734.97|29825.61|29825.61|29734.67|29734.67|0
1651674900000|2022-05-04 14:35:00|29738.5|29738.5|29745.56|29745.56|29757.98|29757.98|29723.23|29723.23|0
1651675200000|2022-05-04 14:40:00|29745.8|29745.8|29699.01|29699.01|29757.12|29757.12|29695.17|29695.17|0
1651675500000|2022-05-04 14:45:00|29702.54|29702.54|29791.14|29791.14|29801.5|29801.5|29702.54|29702.54|0
1651675800000|2022-05-04 14:50:00|29787.6|29787.6|29780.31|29780.31|29787.68|29787.68|29762.45|29762.45|0
1651676100000|2022-05-04 14:55:00|29779.9|29779.9|29750.65|29750.65|29779.9|29779.9|29743.58|29743.58|0
1651676400000|2022-05-04 15:00:00|29750.89|29750.89|29740.17|29740.17|29769.65|29769.65|29736.93|29736.93|0
1651676700000|2022-05-04 15:05:00|29743.7|29743.7|29765.21|29765.21|29768.75|29768.75|29739.46|29739.46|0
1651677000000|2022-05-04 15:10:00|29761.68|29761.68|29716.83|29716.83|29761.68|29761.68|29711.18|29711.18|0
1651677300000|2022-05-04 15:15:00|29713.29|29713.29|29705.19|29705.19|29713.29|29713.29|29685.42|29685.42|0
1651677600000|2022-05-04 15:20:00|29712.26|29712.26|29724.89|29724.89|29732.86|29732.86|29704.71|29704.71|0
1651677900000|2022-05-04 15:25:00|29721.36|29721.36|29687.1|29687.1|29728.42|29728.42|29672.96|29672.96|0
1651734900000|2022-05-05 07:15:00|30008.03|30008.03|30058.56|30058.56|30084.01|30084.01|30008.03|30008.03|0
1651735200000|2022-05-05 07:20:00|30047.95|30047.95|29977.24|29977.24|30047.95|30047.95|29977.24|29977.24|0
1651735500000|2022-05-05 07:25:00|29984.31|29984.31|29977.77|29977.77|30000.03|30000.03|29952.15|29952.15|0
1651735800000|2022-05-05 07:30:00|29977.47|29977.47|29969.21|29969.21|29987.18|29987.18|29951.45|29951.45|0
1651736100000|2022-05-05 07:35:00|29972.74|29972.74|29937.73|29937.73|29992.22|29992.22|29933.59|29933.59|0
1651736400000|2022-05-05 07:40:00|29951.87|29951.87|29959.3|29959.3|29997.29|29997.29|29940.96|29940.96|0
1651736700000|2022-05-05 07:45:00|29958.7|29958.7|29980.13|29980.13|29991.3|29991.3|29958.7|29958.7|0
1651737000000|2022-05-05 07:50:00|29976.29|29976.29|29967.61|29967.61|30020.63|30020.63|29959.45|29959.45|0
1651737300000|2022-05-05 07:55:00|29953.47|29953.47|30066.7|30066.7|30113.25|30113.25|29936.1|29936.1|0
1651737600000|2022-05-05 08:00:00|30056.09|30056.09|30008.06|30008.06|30088.26|30088.26|29991.2|29991.2|0
1651737900000|2022-05-05 08:05:00|30008.88|30008.88|29985.09|29985.09|30013.01|30013.01|29970.54|29970.54|0
1651738200000|2022-05-05 08:10:00|29985.33|29985.33|30000.02|30000.02|30018.29|30018.29|29974.67|29974.67|0
1651738500000|2022-05-05 08:15:00|29978.81|29978.81|29991.1|29991.1|30019.08|30019.08|29978.81|29978.81|0
1651738800000|2022-05-05 08:20:00|29991.4|29991.4|30002.82|30002.82|30016.96|30016.96|29987.86|29987.86|0
1651739100000|2022-05-05 08:25:00|29995.75|29995.75|29997.49|29997.49|30005.35|30005.35|29975.87|29975.87|0
1651739400000|2022-05-05 08:30:00|29979.81|29979.81|29943.97|29943.97|29990.42|29990.42|29943.97|29943.97|0
1651739700000|2022-05-05 08:35:00|29943.67|29943.67|29983.05|29983.05|29994.85|29994.85|29929.53|29929.53|0
1651740000000|2022-05-05 08:40:00|29975.98|29975.98|29951.25|29951.25|29980.65|29980.65|29930.75|29930.75|0
1651740300000|2022-05-05 08:45:00|29947.72|29947.72|29950.24|29950.24|29950.24|29950.24|29907.63|29907.63|0
1651740600000|2022-05-05 08:50:00|29950|29950|29895.18|29895.18|29966.24|29966.24|29891.65|29891.65|0
1651740900000|2022-05-05 08:55:00|29898.72|29898.72|29898.78|29898.78|29898.78|29898.78|29859|29859|0
1651741200000|2022-05-05 09:00:00|29895.25|29895.25|29896.44|29896.44|29899.98|29899.98|29883.14|29883.14|0
1651741500000|2022-05-05 09:05:00|29896.68|29896.68|29891.54|29891.54|29896.68|29896.68|29858.75|29858.75|0
1651741800000|2022-05-05 09:10:00|29888|29888|29898.66|29898.66|29906.39|29906.39|29881.64|29881.64|0
1651742100000|2022-05-05 09:15:00|29895.12|29895.12|29885.72|29885.72|29895.12|29895.12|29878.05|29878.05|0
1651742400000|2022-05-05 09:20:00|29892.79|29892.79|29842.1|29842.1|29898.13|29898.13|29842.1|29842.1|0
1651742700000|2022-05-05 09:25:00|29845.63|29845.63|29846.05|29846.05|29881.05|29881.05|29845.63|29845.63|0
1651743000000|2022-05-05 09:30:00|29842.51|29842.51|29867.78|29867.78|29877.97|29877.97|29842.51|29842.51|0
1651743300000|2022-05-05 09:35:00|29868.19|29868.19|29870.65|29870.65|29880.1|29880.1|29862.38|29862.38|0
1651743600000|2022-05-05 09:40:00|29874.18|29874.18|29876.41|29876.41|29876.41|29876.41|29854.48|29854.48|0
1651743900000|2022-05-05 09:45:00|29872.88|29872.88|29879.16|29879.16|29889.77|29889.77|29871.98|29871.98|0
1651744200000|2022-05-05 09:50:00|29886.23|29886.23|29877.05|29877.05|29912.51|29912.51|29877.05|29877.05|0
1651744500000|2022-05-05 09:55:00|29876.75|29876.75|29890.7|29890.7|29908.86|29908.86|29873.21|29873.21|0
1651744800000|2022-05-05 10:00:00|29891.3|29891.3|29884.64|29884.64|29908.37|29908.37|29884.64|29884.64|0
1651745100000|2022-05-05 10:05:00|29884.34|29884.34|29935.19|29935.19|29939.62|29939.62|29874.55|29874.55|0
1651745400000|2022-05-05 10:10:00|29942.26|29942.26|29917.51|29917.51|29945.79|29945.79|29917.51|29917.51|0
1651745700000|2022-05-05 10:15:00|29913.98|29913.98|29934.76|29934.76|29934.76|29934.76|29902.96|29902.96|0
1651746000000|2022-05-05 10:20:00|29934.46|29934.46|29949.99|29949.99|29949.99|29949.99|29923.86|29923.86|0
1651746300000|2022-05-05 10:25:00|29949.08|29949.08|29943.16|29943.16|29949.08|29949.08|29938.48|29938.48|0
1651746600000|2022-05-05 10:30:00|29942.56|29942.56|29950.81|29950.81|29961|29961|29935.49|29935.49|0
1651746900000|2022-05-05 10:35:00|29951.22|29951.22|29952.99|29952.99|29963.18|29963.18|29947.68|29947.68|0
1651747200000|2022-05-05 10:40:00|29953.4|29953.4|29938.31|29938.31|29957.47|29957.47|29938.31|29938.31|0
1651747500000|2022-05-05 10:45:00|29941.84|29941.84|29950.22|29950.22|29953.76|29953.76|29935.48|29935.48|0
1651747800000|2022-05-05 10:50:00|29957.29|29957.29|29939.02|29939.02|29960.83|29960.83|29935.18|29935.18|0
1651748100000|2022-05-05 10:55:00|29942.55|29942.55|29940.89|29940.89|29943.45|29943.45|29916.74|29916.74|0
1651748400000|2022-05-05 11:00:00|29940.48|29940.48|30016.46|30016.46|30016.46|30016.46|29897.41|29897.41|0
1651748700000|2022-05-05 11:05:00|30027.06|30027.06|30052.1|30052.1|30062.71|30062.71|30012.62|30012.62|0
1651749000000|2022-05-05 11:10:00|30051.62|30051.62|30031.98|30031.98|30068.48|30068.48|30031.98|30031.98|0
1651749300000|2022-05-05 11:15:00|30039.05|30039.05|30046.12|30046.12|30064.1|30064.1|30035.82|30035.82|0
1651749600000|2022-05-05 11:20:00|30049.66|30049.66|30059.88|30059.88|30064.32|30064.32|30034.57|30034.57|0
1651749900000|2022-05-05 11:25:00|30056.35|30056.35|30047.06|30047.06|30090.68|30090.68|30047.06|30047.06|0
1651750200000|2022-05-05 11:30:00|30047.79|30047.79|30052.23|30052.23|30063.13|30063.13|30038.39|30038.39|0
1651750500000|2022-05-05 11:35:00|30059.3|30059.3|30077.57|30077.57|30083.74|30083.74|30055.16|30055.16|0
1651750800000|2022-05-05 11:40:00|30081.11|30081.11|30106.39|30106.39|30124.07|30124.07|30081.11|30081.11|0
1651751100000|2022-05-05 11:45:00|30117|30117|30127.93|30127.93|30166.81|30166.81|30117|30117|0
1651751400000|2022-05-05 11:50:00|30131.47|30131.47|30113.08|30113.08|30138.53|30138.53|30102.78|30102.78|0
1651751700000|2022-05-05 11:55:00|30123.69|30123.69|30125.19|30125.19|30149.93|30149.93|30121.65|30121.65|0
1651752000000|2022-05-05 12:00:00|30128.72|30128.72|30120.94|30120.94|30132.26|30132.26|30110.75|30110.75|0
1651752300000|2022-05-05 12:05:00|30120.64|30120.64|30094.7|30094.7|30127.41|30127.41|30094.7|30094.7|0
1651752600000|2022-05-05 12:10:00|30094.29|30094.29|30132.52|30132.52|30147.78|30147.78|30094.29|30094.29|0
1651752900000|2022-05-05 12:15:00|30128.98|30128.98|30098.37|30098.37|30128.98|30128.98|30087.47|30087.47|0
1651753200000|2022-05-05 12:20:00|30105.44|30105.44|30111.8|30111.8|30111.91|30111.91|30097.77|30097.77|0
1651753500000|2022-05-05 12:25:00|30108.26|30108.26|30119.88|30119.88|30148.46|30148.46|30108.26|30108.26|0
1651753800000|2022-05-05 12:30:00|30120.12|30120.12|30074.8|30074.8|30120.12|30120.12|30068.64|30068.64|0
1651754100000|2022-05-05 12:35:00|30071.27|30071.27|30054|30054|30082.88|30082.88|30046.93|30046.93|0
1651754400000|2022-05-05 12:40:00|30064.61|30064.61|30031.91|30031.91|30083.12|30083.12|30031.91|30031.91|0
1651754700000|2022-05-05 12:45:00|30031.18|30031.18|30037.6|30037.6|30044.67|30044.67|30016.2|30016.2|0
1651755000000|2022-05-05 12:50:00|30037.84|30037.84|30049.77|30049.77|30053.31|30053.31|30016.63|30016.63|0
1651755300000|2022-05-05 12:55:00|30053.31|30053.31|30002.81|30002.81|30053.31|30053.31|30002.81|30002.81|0
1651755600000|2022-05-05 13:00:00|30006.34|30006.34|29981.93|29981.93|30012.12|30012.12|29981.93|29981.93|0
1651755900000|2022-05-05 13:05:00|29985.47|29985.47|30004.75|30004.75|30005.05|30005.05|29978.4|29978.4|0
1651756200000|2022-05-05 13:10:00|30001.22|30001.22|29945.58|29945.58|30001.22|30001.22|29935.39|29935.39|0
1651756500000|2022-05-05 13:15:00|29963.25|29963.25|29946.4|29946.4|29982.95|29982.95|29946.4|29946.4|0
1651756800000|2022-05-05 13:20:00|29949.93|29949.93|29937.59|29937.59|29986.97|29986.97|29937.59|29937.59|0
1651757100000|2022-05-05 13:25:00|29937.29|29937.29|29903.22|29903.22|29951.43|29951.43|29899.68|29899.68|0
1651757400000|2022-05-05 13:30:00|29903.82|29903.82|29914.48|29914.48|29924.79|29924.79|29852.78|29852.78|0
1651757700000|2022-05-05 13:35:00|29914.78|29914.78|29943.77|29943.77|29958.21|29958.21|29891.04|29891.04|0
1651758000000|2022-05-05 13:40:00|29940.23|29940.23|29898.25|29898.25|29954.37|29954.37|29894.71|29894.71|0
1651758300000|2022-05-05 13:45:00|29901.78|29901.78|29926.59|29926.59|29937.2|29937.2|29901.78|29901.78|0
1651758600000|2022-05-05 13:50:00|29919.52|29919.52|29908.32|29908.32|29963.15|29963.15|29902.26|29902.26|0
1651758900000|2022-05-05 13:55:00|29915.39|29915.39|29928.94|29928.94|29929.24|29929.24|29889.56|29889.56|0
1651759200000|2022-05-05 14:00:00|29921.87|29921.87|29922.39|29922.39|29948.04|29948.04|29902.19|29902.19|0
1651759500000|2022-05-05 14:05:00|29915.32|29915.32|29911.31|29911.31|29954.92|29954.92|29896.57|29896.57|0
1651759800000|2022-05-05 14:10:00|29910.9|29910.9|29933.53|29933.53|29934.14|29934.14|29881.54|29881.54|0
1651760100000|2022-05-05 14:15:00|29930|29930|29941.42|29941.42|29970|29970|29926.87|29926.87|0
1651760400000|2022-05-05 14:20:00|29941.01|29941.01|29881.24|29881.24|29942.23|29942.23|29881.24|29881.24|0
1651760700000|2022-05-05 14:25:00|29898.91|29898.91|29888.58|29888.58|29913.93|29913.93|29884.17|29884.17|0
1651761000000|2022-05-05 14:30:00|29881.51|29881.51|29883.49|29883.49|29899.08|29899.08|29852.06|29852.06|0
1651761300000|2022-05-05 14:35:00|29887.03|29887.03|29899.48|29899.48|29932.19|29932.19|29886.79|29886.79|0
1651761600000|2022-05-05 14:40:00|29895.94|29895.94|29907.54|29907.54|29916.95|29916.95|29875.14|29875.14|0
1651761900000|2022-05-05 14:45:00|29906.94|29906.94|29788.1|29788.1|29906.94|29906.94|29788.1|29788.1|0
1651762200000|2022-05-05 14:50:00|29781.03|29781.03|29810.45|29810.45|29826.32|29826.32|29781.03|29781.03|0
1651762500000|2022-05-05 14:55:00|29813.99|29813.99|29850.76|29850.76|29851.19|29851.19|29813.99|29813.99|0
1651762800000|2022-05-05 15:00:00|29850.46|29850.46|29785.38|29785.38|29850.46|29850.46|29785.38|29785.38|0
1651763100000|2022-05-05 15:05:00|29781.84|29781.84|29773.58|29773.58|29789.51|29789.51|29742.87|29742.87|0
1651763400000|2022-05-05 15:10:00|29784.18|29784.18|29746.62|29746.62|29784.91|29784.91|29739.25|29739.25|0
1651763700000|2022-05-05 15:15:00|29750.16|29750.16|29741.29|29741.29|29774.2|29774.2|29723.4|29723.4|0
1651764000000|2022-05-05 15:20:00|29744.83|29744.83|29738.9|29738.9|29763.47|29763.47|29733.92|29733.92|0
1651764300000|2022-05-05 15:25:00|29738.66|29738.66|29829.84|29829.84|29829.84|29829.84|29737.76|29737.76|0
1651821300000|2022-05-06 07:15:00|29473.18|29473.18|29488.22|29488.22|29541.84|29541.84|29459.04|29459.04|0
1651821600000|2022-05-06 07:20:00|29486.42|29486.42|29394.17|29394.17|29486.42|29486.42|29389.72|29389.72|0
1651821900000|2022-05-06 07:25:00|29401.24|29401.24|29459.42|29459.42|29479.73|29479.73|29393.69|29393.69|0
1651822200000|2022-05-06 07:30:00|29438.21|29438.21|29345.9|29345.9|29438.21|29438.21|29315.81|29315.81|0
1651822500000|2022-05-06 07:35:00|29335.3|29335.3|29306.91|29306.91|29342.72|29342.72|29291.46|29291.46|0
1651822800000|2022-05-06 07:40:00|29317.52|29317.52|29282.6|29282.6|29336.09|29336.09|29269|29269|0
1651823100000|2022-05-06 07:45:00|29289.67|29289.67|29258.69|29258.69|29289.67|29289.67|29237.48|29237.48|0
1651823400000|2022-05-06 07:50:00|29269.29|29269.29|29320.55|29320.55|29346.13|29346.13|29238.89|29238.89|0
1651823700000|2022-05-06 07:55:00|29317.02|29317.02|29412.36|29412.36|29412.36|29412.36|29317.02|29317.02|0
1651824000000|2022-05-06 08:00:00|29419.43|29419.43|29437.79|29437.79|29454.86|29454.86|29397.63|29397.63|0
1651824300000|2022-05-06 08:05:00|29441.32|29441.32|29434.16|29434.16|29485.38|29485.38|29434.16|29434.16|0
1651824600000|2022-05-06 08:10:00|29444.76|29444.76|29382.74|29382.74|29449.5|29449.5|29371.73|29371.73|0
1651824900000|2022-05-06 08:15:00|29380.64|29380.64|29362.82|29362.82|29388.79|29388.79|29331.65|29331.65|0
1651825200000|2022-05-06 08:20:00|29366.35|29366.35|29349.88|29349.88|29374.33|29374.33|29343.11|29343.11|0
1651825500000|2022-05-06 08:25:00|29350.48|29350.48|29380.03|29380.03|29380.03|29380.03|29332.51|29332.51|0
1651825800000|2022-05-06 08:30:00|29380.44|29380.44|29353.89|29353.89|29422.66|29422.66|29349.45|29349.45|0
1651826100000|2022-05-06 08:35:00|29357.42|29357.42|29291.36|29291.36|29367.13|29367.13|29291.06|29291.06|0
1651826400000|2022-05-06 08:40:00|29309.04|29309.04|29151.52|29151.52|29312.57|29312.57|29145.6|29145.6|0
1651826700000|2022-05-06 08:45:00|29151.03|29151.03|29069.27|29069.27|29157.69|29157.69|29063.7|29063.7|0
1651827000000|2022-05-06 08:50:00|29068.04|29068.04|29075.05|29075.05|29107.23|29107.23|29057.74|29057.74|0
1651827300000|2022-05-06 08:55:00|29082.12|29082.12|29074.61|29074.61|29141.39|29141.39|29056.33|29056.33|0
1651827600000|2022-05-06 09:00:00|29067.54|29067.54|29047.78|29047.78|29067.54|29067.54|29022.02|29022.02|0
1651827900000|2022-05-06 09:05:00|29061.92|29061.92|29014.95|29014.95|29083.13|29083.13|28997.28|28997.28|0
1651828200000|2022-05-06 09:10:00|29018.49|29018.49|29013.04|29013.04|29036.52|29036.52|29011.42|29011.42|0
1651828500000|2022-05-06 09:15:00|29002.44|29002.44|28959.72|28959.72|29027.48|29027.48|28959.72|28959.72|0
1651828800000|2022-05-06 09:20:00|28956.19|28956.19|28941.49|28941.49|28959.72|28959.72|28894.89|28894.89|0
1651829100000|2022-05-06 09:25:00|28952.1|28952.1|28978.01|28978.01|28998.12|28998.12|28941.49|28941.49|0
1651829400000|2022-05-06 09:30:00|28970.94|28970.94|29055.36|29055.36|29065.96|29065.96|28963.68|28963.68|0
1651829700000|2022-05-06 09:35:00|29065.96|29065.96|29099.97|29099.97|29100.27|29100.27|29042.98|29042.98|0
1651830000000|2022-05-06 09:40:00|29096.43|29096.43|29126.83|29126.83|29133.6|29133.6|29093.5|29093.5|0
1651830300000|2022-05-06 09:45:00|29119.76|29119.76|29116.43|29116.43|29177.73|29177.73|29109.36|29109.36|0
1651830600000|2022-05-06 09:50:00|29105.83|29105.83|29104.11|29104.11|29112.3|29112.3|29084.62|29084.62|0
1651830900000|2022-05-06 09:55:00|29100.58|29100.58|29140.67|29140.67|29148.23|29148.23|29086.44|29086.44|0
1651831200000|2022-05-06 10:00:00|29133.61|29133.61|29134.1|29134.1|29141.17|29141.17|29088.14|29088.14|0
1651831500000|2022-05-06 10:05:00|29127.03|29127.03|29140.9|29140.9|29143.23|29143.23|29119.18|29119.18|0
1651831800000|2022-05-06 10:10:00|29137.36|29137.36|29110.43|29110.43|29147.47|29147.47|29101.83|29101.83|0
1651832100000|2022-05-06 10:15:00|29111.63|29111.63|29118.7|29118.7|29150.1|29150.1|29111.63|29111.63|0
1651832400000|2022-05-06 10:20:00|29122.23|29122.23|29153.65|29153.65|29164.26|29164.26|29106.67|29106.67|0
1651832700000|2022-05-06 10:25:00|29154.55|29154.55|29184.89|29184.89|29188.42|29188.42|29143.95|29143.95|0
1651833000000|2022-05-06 10:30:00|29184.59|29184.59|29167.62|29167.62|29203.57|29203.57|29164.09|29164.09|0
1651833300000|2022-05-06 10:35:00|29160.55|29160.55|29155.44|29155.44|29167.62|29167.62|29138.11|29138.11|0
1651833600000|2022-05-06 10:40:00|29158.98|29158.98|29106.36|29106.36|29158.98|29158.98|29105.76|29105.76|0
1651833900000|2022-05-06 10:45:00|29099.29|29099.29|29087.98|29087.98|29110.2|29110.2|29087.98|29087.98|0
1651834200000|2022-05-06 10:50:00|29091.51|29091.51|29051.25|29051.25|29105.65|29105.65|29051.25|29051.25|0
1651834500000|2022-05-06 10:55:00|29044.18|29044.18|29013.35|29013.35|29044.18|29044.18|29009.82|29009.82|0
1651834800000|2022-05-06 11:00:00|29027.49|29027.49|28984.06|28984.06|29027.49|29027.49|28984.06|28984.06|0
1651835100000|2022-05-06 11:05:00|28980.53|28980.53|28958.67|28958.67|28989.63|28989.63|28951.9|28951.9|0
1651835400000|2022-05-06 11:10:00|28951.6|28951.6|28913.63|28913.63|28951.6|28951.6|28913.63|28913.63|0
1651835700000|2022-05-06 11:15:00|28917.16|28917.16|28874.45|28874.45|28917.16|28917.16|28863.3|28863.3|0
1651836000000|2022-05-06 11:20:00|28870.91|28870.91|28861.73|28861.73|28892.72|28892.72|28846.77|28846.77|0
1651836300000|2022-05-06 11:25:00|28858.2|28858.2|28910.11|28910.11|28921.62|28921.62|28846.36|28846.36|0
1651836600000|2022-05-06 11:30:00|28913.65|28913.65|28884.04|28884.04|28924.25|28924.25|28869.79|28869.79|0
1651836900000|2022-05-06 11:35:00|28884.64|28884.64|28905.74|28905.74|28926.95|28926.95|28873.93|28873.93|0
1651837200000|2022-05-06 11:40:00|28909.28|28909.28|28892.62|28892.62|28919.88|28919.88|28885.55|28885.55|0
1651837500000|2022-05-06 11:45:00|28885.55|28885.55|28868.12|28868.12|28885.55|28885.55|28849.13|28849.13|0
1651837800000|2022-05-06 11:50:00|28867.71|28867.71|28896.21|28896.21|28900.45|28900.45|28859.66|28859.66|0
1651838100000|2022-05-06 11:55:00|28896.51|28896.51|28873.43|28873.43|28917.72|28917.72|28866.66|28866.66|0
1651838400000|2022-05-06 12:00:00|28891.1|28891.1|28926.12|28926.12|28946.91|28946.91|28891.1|28891.1|0
1651838700000|2022-05-06 12:05:00|28926.42|28926.42|28926.21|28926.21|28938.96|28938.96|28900.08|28900.08|0
1651839000000|2022-05-06 12:10:00|28927.03|28927.03|28925.31|28925.31|28935.9|28935.9|28911.77|28911.77|0
1651839300000|2022-05-06 12:15:00|28932.38|28932.38|28917.29|28917.29|28935.3|28935.3|28909.95|28909.95|0
1651839600000|2022-05-06 12:20:00|28920.82|28920.82|28943.21|28943.21|28946.74|28946.74|28915.43|28915.43|0
1651839900000|2022-05-06 12:25:00|28946.74|28946.74|28930.7|28930.7|28966.64|28966.64|28925.3|28925.3|0
1651840200000|2022-05-06 12:30:00|28934.23|28934.23|28919.08|28919.08|28989.09|28989.09|28868.03|28868.03|0
1651840500000|2022-05-06 12:35:00|28926.15|28926.15|28953.37|28953.37|28958.92|28958.92|28918.58|28918.58|0
1651840800000|2022-05-06 12:40:00|28956.9|28956.9|28843.73|28843.73|28956.9|28956.9|28843.73|28843.73|0
1651841100000|2022-05-06 12:45:00|28847.27|28847.27|28787.23|28787.23|28850.8|28850.8|28779.8|28779.8|0
1651841400000|2022-05-06 12:50:00|28780.16|28780.16|28776.29|28776.29|28790.43|28790.43|28760.34|28760.34|0
1651841700000|2022-05-06 12:55:00|28769.22|28769.22|28773.25|28773.25|28791.83|28791.83|28751.03|28751.03|0
1651842000000|2022-05-06 13:00:00|28776.79|28776.79|28738.36|28738.36|28781.68|28781.68|28738.36|28738.36|0
1651842300000|2022-05-06 13:05:00|28731.29|28731.29|28726.45|28726.45|28737.65|28737.65|28687.86|28687.86|0
1651842600000|2022-05-06 13:10:00|28715.84|28715.84|28687.6|28687.6|28745.39|28745.39|28687.6|28687.6|0
1651842900000|2022-05-06 13:15:00|28680.53|28680.53|28675.18|28675.18|28680.53|28680.53|28640.74|28640.74|0
1651843200000|2022-05-06 13:20:00|28675.78|28675.78|28762.43|28762.43|28762.43|28762.43|28675.78|28675.78|0
1651843500000|2022-05-06 13:25:00|28762.73|28762.73|28737.27|28737.27|28776.87|28776.87|28727.98|28727.98|0
1651843800000|2022-05-06 13:30:00|28737.57|28737.57|28770.33|28770.33|28779.72|28779.72|28708.09|28708.09|0
1651844100000|2022-05-06 13:35:00|28766.79|28766.79|28681.59|28681.59|28767.69|28767.69|28660.27|28660.27|0
1651844400000|2022-05-06 13:40:00|28685.12|28685.12|28597.63|28597.63|28710.29|28710.29|28594.1|28594.1|0
1651844700000|2022-05-06 13:45:00|28601.17|28601.17|28584.99|28584.99|28601.17|28601.17|28528.68|28528.68|0
1651845000000|2022-05-06 13:50:00|28592.06|28592.06|28562.27|28562.27|28615.83|28615.83|28559.88|28559.88|0
1651845300000|2022-05-06 13:55:00|28558.74|28558.74|28499.57|28499.57|28588.22|28588.22|28499.57|28499.57|0
1651845600000|2022-05-06 14:00:00|28496.03|28496.03|28450.25|28450.25|28537.53|28537.53|28442.69|28442.69|0
1651845900000|2022-05-06 14:05:00|28450.55|28450.55|28458.38|28458.38|28551.01|28551.01|28450.55|28450.55|0
1651846200000|2022-05-06 14:10:00|28457.97|28457.97|28427.57|28427.57|28473.8|28473.8|28413.78|28413.78|0
1651846500000|2022-05-06 14:15:00|28424.03|28424.03|28533.26|28533.26|28540.93|28540.93|28421.1|28421.1|0
1651846800000|2022-05-06 14:20:00|28532.25|28532.25|28529.58|28529.58|28536.13|28536.13|28483.19|28483.19|0
1651847100000|2022-05-06 14:25:00|28533.12|28533.12|28495.26|28495.26|28571.78|28571.78|28495.26|28495.26|0
1651847400000|2022-05-06 14:30:00|28495.56|28495.56|28483.23|28483.23|28525.64|28525.64|28437.87|28437.87|0
1651847700000|2022-05-06 14:35:00|28479.69|28479.69|28529.84|28529.84|28529.84|28529.84|28454.07|28454.07|0
1651848000000|2022-05-06 14:40:00|28530.14|28530.14|28572.18|28572.18|28626.44|28626.44|28530.14|28530.14|0
1651848300000|2022-05-06 14:45:00|28571.88|28571.88|28632.69|28632.69|28641.96|28641.96|28565|28565|0
1651848600000|2022-05-06 14:50:00|28636.22|28636.22|28608.5|28608.5|28636.22|28636.22|28579.62|28579.62|0
1651848900000|2022-05-06 14:55:00|28601.43|28601.43|28688.04|28688.04|28713.08|28713.08|28601.43|28601.43|0
1651849200000|2022-05-06 15:00:00|28677.44|28677.44|28686.41|28686.41|28689.95|28689.95|28647.77|28647.77|0
1651849500000|2022-05-06 15:05:00|28689.95|28689.95|28680.62|28680.62|28692.43|28692.43|28674.08|28674.08|0
1651849800000|2022-05-06 15:10:00|28677.08|28677.08|28689.12|28689.12|28696.19|28696.19|28654.08|28654.08|0
1651850100000|2022-05-06 15:15:00|28692.65|28692.65|28684|28684|28713.48|28713.48|28679.86|28679.86|0
1651850400000|2022-05-06 15:20:00|28680.46|28680.46|28748.6|28748.6|28756.99|28756.99|28674.79|28674.79|0
1651850700000|2022-05-06 15:25:00|28741.53|28741.53|28733.3|28733.3|28741.53|28741.53|28689.89|28689.89|0
1652080500000|2022-05-09 07:15:00|28673.79|28673.79|28600.12|28600.12|28673.79|28673.79|28579.46|28579.46|0
1652080800000|2022-05-09 07:20:00|28599.52|28599.52|28519.98|28519.98|28603.05|28603.05|28476.36|28476.36|0
1652081100000|2022-05-09 07:25:00|28498.77|28498.77|28509.23|28509.23|28536.41|28536.41|28493.74|28493.74|0
1652081400000|2022-05-09 07:30:00|28508.02|28508.02|28510.27|28510.27|28514.79|28514.79|28480.48|28480.48|0
1652081700000|2022-05-09 07:35:00|28517.34|28517.34|28503.39|28503.39|28538.55|28538.55|28494.99|28494.99|0
1652082000000|2022-05-09 07:40:00|28499.86|28499.86|28523.68|28523.68|28540.64|28540.64|28489.25|28489.25|0
1652082300000|2022-05-09 07:45:00|28527.21|28527.21|28530.83|28530.83|28545.87|28545.87|28512.77|28512.77|0
1652082600000|2022-05-09 07:50:00|28531.73|28531.73|28462.24|28462.24|28538.8|28538.8|28462.24|28462.24|0
1652082900000|2022-05-09 07:55:00|28458.7|28458.7|28416.69|28416.69|28476.98|28476.98|28391.34|28391.34|0
1652083200000|2022-05-09 08:00:00|28413.15|28413.15|28409.19|28409.19|28427.47|28427.47|28394.75|28394.75|0
1652083500000|2022-05-09 08:05:00|28395.05|28395.05|28454.05|28454.05|28454.05|28454.05|28394.45|28394.45|0
1652083800000|2022-05-09 08:10:00|28453.75|28453.75|28451.01|28451.01|28475.44|28475.44|28425.47|28425.47|0
1652084100000|2022-05-09 08:15:00|28447.47|28447.47|28434.66|28434.66|28458.08|28458.08|28429.5|28429.5|0
1652084400000|2022-05-09 08:20:00|28445.26|28445.26|28415.12|28415.12|28469.11|28469.11|28415.12|28415.12|0
1652084700000|2022-05-09 08:25:00|28418.65|28418.65|28410.86|28410.86|28437.02|28437.02|28400.66|28400.66|0
1652085000000|2022-05-09 08:30:00|28407.32|28407.32|28389.07|28389.07|28432.67|28432.67|28389.07|28389.07|0
1652085300000|2022-05-09 08:35:00|28387.86|28387.86|28384.79|28384.79|28395.39|28395.39|28360.1|28360.1|0
1652085600000|2022-05-09 08:40:00|28385.15|28385.15|28390.92|28390.92|28404.54|28404.54|28374.22|28374.22|0
1652085900000|2022-05-09 08:45:00|28401.53|28401.53|28442.25|28442.25|28452.86|28452.86|28393.26|28393.26|0
1652086200000|2022-05-09 08:50:00|28452.86|28452.86|28465.84|28465.84|28476.62|28476.62|28452.86|28452.86|0
1652086500000|2022-05-09 08:55:00|28469.37|28469.37|28496.15|28496.15|28496.15|28496.15|28454.93|28454.93|0
1652086800000|2022-05-09 09:00:00|28496.45|28496.45|28493.83|28493.83|28511.91|28511.91|28479.69|28479.69|0
1652087100000|2022-05-09 09:05:00|28497.36|28497.36|28472.36|28472.36|28500.9|28500.9|28472.36|28472.36|0
1652087400000|2022-05-09 09:10:00|28475.9|28475.9|28514.36|28514.36|28524.36|28524.36|28475.9|28475.9|0
1652087700000|2022-05-09 09:15:00|28521.43|28521.43|28488.47|28488.47|28524.77|28524.77|28488.47|28488.47|0
1652088000000|2022-05-09 09:20:00|28495.54|28495.54|28447.39|28447.39|28506.14|28506.14|28447.39|28447.39|0
1652088300000|2022-05-09 09:25:00|28446.79|28446.79|28435.05|28435.05|28471.71|28471.71|28435.05|28435.05|0
1652088600000|2022-05-09 09:30:00|28442.12|28442.12|28435.46|28435.46|28445.66|28445.66|28435.05|28435.05|0
1652088900000|2022-05-09 09:35:00|28428.39|28428.39|28427.61|28427.61|28439.66|28439.66|28414.25|28414.25|0
1652089200000|2022-05-09 09:40:00|28434.68|28434.68|28419.39|28419.39|28434.98|28434.98|28394.29|28394.29|0
1652089500000|2022-05-09 09:45:00|28422.93|28422.93|28327.67|28327.67|28422.93|28422.93|28327.36|28327.36|0
1652089800000|2022-05-09 09:50:00|28327.06|28327.06|28314.47|28314.47|28357.19|28357.19|28310.94|28310.94|0
1652090100000|2022-05-09 09:55:00|28310.94|28310.94|28339|28339|28339|28339|28267.34|28267.34|0
1652090400000|2022-05-09 10:00:00|28339.12|28339.12|28329.36|28329.36|28349.67|28349.67|28314.32|28314.32|0
1652090700000|2022-05-09 10:05:00|28336.43|28336.43|28322.09|28322.09|28358.46|28358.46|28320.66|28320.66|0
1652091000000|2022-05-09 10:10:00|28321.68|28321.68|28271.08|28271.08|28325.52|28325.52|28263.71|28263.71|0
1652091300000|2022-05-09 10:15:00|28274.61|28274.61|28281.68|28281.68|28302.59|28302.59|28266.94|28266.94|0
1652091600000|2022-05-09 10:20:00|28278.15|28278.15|28270.33|28270.33|28278.15|28278.15|28233.3|28233.3|0
1652091900000|2022-05-09 10:25:00|28266.79|28266.79|28253.17|28253.17|28295.71|28295.71|28245.5|28245.5|0
1652092200000|2022-05-09 10:30:00|28249.64|28249.64|28130.09|28130.09|28249.64|28249.64|28115.13|28115.13|0
1652092500000|2022-05-09 10:35:00|28133.62|28133.62|28115.77|28115.77|28144.23|28144.23|28093.54|28093.54|0
1652092800000|2022-05-09 10:40:00|28116.07|28116.07|28122.54|28122.54|28122.54|28122.54|28105.76|28105.76|0
1652093100000|2022-05-09 10:45:00|28115.47|28115.47|28084.06|28084.06|28119|28119|28075.76|28075.76|0
1652093400000|2022-05-09 10:50:00|28083.82|28083.82|28068.54|28068.54|28090.96|28090.96|28009.95|28009.95|0
1652093700000|2022-05-09 10:55:00|28069.44|28069.44|28054.46|28054.46|28090.65|28090.65|28042.95|28042.95|0
1652094000000|2022-05-09 11:00:00|28061.53|28061.53|28083.36|28083.36|28087.8|28087.8|28036.38|28036.38|0
1652094300000|2022-05-09 11:05:00|28086.9|28086.9|28096.67|28096.67|28108.41|28108.41|28080.73|28080.73|0
1652094600000|2022-05-09 11:10:00|28100.21|28100.21|28079.9|28079.9|28111.41|28111.41|28075.46|28075.46|0
1652094900000|2022-05-09 11:15:00|28076.36|28076.36|28060.6|28060.6|28086.97|28086.97|28060.6|28060.6|0
1652095200000|2022-05-09 11:20:00|28071.21|28071.21|28079.71|28079.71|28080.87|28080.87|28048.79|28048.79|0
1652095500000|2022-05-09 11:25:00|28076.17|28076.17|28066.9|28066.9|28084.27|28084.27|28066.9|28066.9|0
1652095800000|2022-05-09 11:30:00|28059.83|28059.83|28083.86|28083.86|28091.23|28091.23|28052.76|28052.76|0
1652096100000|2022-05-09 11:35:00|28087.39|28087.39|28042.02|28042.02|28090.06|28090.06|28042.02|28042.02|0
1652096400000|2022-05-09 11:40:00|28045.56|28045.56|28066.21|28066.21|28093.64|28093.64|28045.31|28045.31|0
1652096700000|2022-05-09 11:45:00|28062.68|28062.68|28081.49|28081.49|28081.49|28081.49|28054.94|28054.94|0
1652097000000|2022-05-09 11:50:00|28077.95|28077.95|28105.21|28105.21|28108.86|28108.86|28070.88|28070.88|0
1652097300000|2022-05-09 11:55:00|28098.14|28098.14|28149|28149|28177.28|28177.28|28077.16|28077.16|0
1652097600000|2022-05-09 12:00:00|28145.47|28145.47|28145.47|28145.47|28145.47|28145.47|28119.52|28119.52|0
1652097900000|2022-05-09 12:05:00|28152.54|28152.54|28221.03|28221.03|28227.8|28227.8|28152.54|28152.54|0
1652098200000|2022-05-09 12:10:00|28224.57|28224.57|28198.97|28198.97|28224.57|28224.57|28188.02|28188.02|0
1652098500000|2022-05-09 12:15:00|28195.44|28195.44|28177.34|28177.34|28203.41|28203.41|28164.22|28164.22|0
1652098800000|2022-05-09 12:20:00|28177.64|28177.64|28135.64|28135.64|28177.64|28177.64|28135.64|28135.64|0
1652099100000|2022-05-09 12:25:00|28121.5|28121.5|28093.12|28093.12|28125.04|28125.04|28093.12|28093.12|0
1652099400000|2022-05-09 12:30:00|28096.66|28096.66|28094.13|28094.13|28103.43|28103.43|28054.5|28054.5|0
1652099700000|2022-05-09 12:35:00|28087.07|28087.07|28101.42|28101.42|28107.67|28107.67|28080.21|28080.21|0
1652100000000|2022-05-09 12:40:00|28104.96|28104.96|28189.8|28189.8|28196.87|28196.87|28094.35|28094.35|0
1652100300000|2022-05-09 12:45:00|28196.87|28196.87|28160.43|28160.43|28214.54|28214.54|28156.6|28156.6|0
1652100600000|2022-05-09 12:50:00|28174.57|28174.57|28199.56|28199.56|28210.52|28210.52|28163.67|28163.67|0
1652100900000|2022-05-09 12:55:00|28196.02|28196.02|28182.24|28182.24|28196.02|28196.02|28167.98|28167.98|0
1652101200000|2022-05-09 13:00:00|28189.31|28189.31|28189.88|28189.88|28225.83|28225.83|28179.58|28179.58|0
1652101500000|2022-05-09 13:05:00|28204.02|28204.02|28196.91|28196.91|28212.17|28212.17|28182.77|28182.77|0
1652101800000|2022-05-09 13:10:00|28193.37|28193.37|28205.29|28205.29|28212.36|28212.36|28177.01|28177.01|0
1652102100000|2022-05-09 13:15:00|28198.22|28198.22|28183.26|28183.26|28198.22|28198.22|28173.06|28173.06|0
1652102400000|2022-05-09 13:20:00|28172.65|28172.65|28236.88|28236.88|28243.95|28243.95|28150.84|28150.84|0
1652102700000|2022-05-09 13:25:00|28240.42|28240.42|28241.85|28241.85|28261.63|28261.63|28226.69|28226.69|0
1652103000000|2022-05-09 13:30:00|28245.39|28245.39|28292.48|28292.48|28292.48|28292.48|28217.3|28217.3|0
1652103300000|2022-05-09 13:35:00|28293.79|28293.79|28302.59|28302.59|28342.08|28342.08|28256.7|28256.7|0
1652103600000|2022-05-09 13:40:00|28306.13|28306.13|28325.99|28325.99|28329.93|28329.93|28268.63|28268.63|0
1652103900000|2022-05-09 13:45:00|28336.59|28336.59|28278.97|28278.97|28336.59|28336.59|28249.68|28249.68|0
1652104200000|2022-05-09 13:50:00|28271.9|28271.9|28303.4|28303.4|28320.97|28320.97|28254.82|28254.82|0
1652104500000|2022-05-09 13:55:00|28296.33|28296.33|28284.63|28284.63|28299.87|28299.87|28259.8|28259.8|0
1652104800000|2022-05-09 14:00:00|28288.16|28288.16|28306.36|28306.36|28325.23|28325.23|28276.96|28276.96|0
1652105100000|2022-05-09 14:05:00|28302.82|28302.82|28323.62|28323.62|28339.07|28339.07|28302|28302|0
1652105400000|2022-05-09 14:10:00|28323.92|28323.92|28350.04|28350.04|28350.04|28350.04|28305.6|28305.6|0
1652105700000|2022-05-09 14:15:00|28346.5|28346.5|28341.66|28341.66|28364.59|28364.59|28324.28|28324.28|0
1652106000000|2022-05-09 14:20:00|28342.07|28342.07|28339.67|28339.67|28372.45|28372.45|28321.57|28321.57|0
1652106300000|2022-05-09 14:25:00|28343.21|28343.21|28310.83|28310.83|28362.44|28362.44|28310.83|28310.83|0
1652106600000|2022-05-09 14:30:00|28303.76|28303.76|28376.38|28376.38|28376.38|28376.38|28288.31|28288.31|0
1652106900000|2022-05-09 14:35:00|28379.92|28379.92|28365.23|28365.23|28398.3|28398.3|28361.7|28361.7|0
1652107200000|2022-05-09 14:40:00|28364.93|28364.93|28376.62|28376.62|28376.62|28376.62|28342.59|28342.59|0
1652107500000|2022-05-09 14:45:00|28377.22|28377.22|28352.71|28352.71|28379.97|28379.97|28352.71|28352.71|0
1652107800000|2022-05-09 14:50:00|28349.17|28349.17|28351.92|28351.92|28371.89|28371.89|28337.25|28337.25|0
1652108100000|2022-05-09 14:55:00|28348.38|28348.38|28382.93|28382.93|28383.53|28383.53|28338.08|28338.08|0
1652108400000|2022-05-09 15:00:00|28372.32|28372.32|28333.95|28333.95|28375.86|28375.86|28333.95|28333.95|0
1652108700000|2022-05-09 15:05:00|28333.65|28333.65|28304.61|28304.61|28334.62|28334.62|28291.9|28291.9|0
1652109000000|2022-05-09 15:10:00|28318.75|28318.75|28290.66|28290.66|28341.22|28341.22|28290.66|28290.66|0
1652109300000|2022-05-09 15:15:00|28287.13|28287.13|28299.29|28299.29|28306.36|28306.36|28287.13|28287.13|0
1652109600000|2022-05-09 15:20:00|28299.59|28299.59|28292.76|28292.76|28318.22|28318.22|28288.93|28288.93|0
1652109900000|2022-05-09 15:25:00|28289.23|28289.23|28239.39|28239.39|28293.06|28293.06|28239.39|28239.39|0
1652166900000|2022-05-10 07:15:00|28306.31|28306.31|28405.93|28405.93|28411.02|28411.02|28302.78|28302.78|0
1652167200000|2022-05-10 07:20:00|28406.34|28406.34|28397.05|28397.05|28413.54|28413.54|28368.69|28368.69|0
1652167500000|2022-05-10 07:25:00|28397.87|28397.87|28274.31|28274.31|28405.76|28405.76|28274.31|28274.31|0
1652167800000|2022-05-10 07:30:00|28273.95|28273.95|28294.75|28294.75|28301.82|28301.82|28202.84|28202.84|0
1652168100000|2022-05-10 07:35:00|28291.21|28291.21|28298.63|28298.63|28320.39|28320.39|28262.93|28262.93|0
1652168400000|2022-05-10 07:40:00|28295.09|28295.09|28241.67|28241.67|28303.07|28303.07|28241.67|28241.67|0
1652168700000|2022-05-10 07:45:00|28252.27|28252.27|28220.47|28220.47|28255.81|28255.81|28190.38|28190.38|0
1652169000000|2022-05-10 07:50:00|28216.93|28216.93|28219.2|28219.2|28249.35|28249.35|28212.8|28212.8|0
1652169300000|2022-05-10 07:55:00|28215.67|28215.67|28185.98|28185.98|28236.18|28236.18|28185.98|28185.98|0
1652169600000|2022-05-10 08:00:00|28185.37|28185.37|28182.33|28182.33|28215.05|28215.05|28174.96|28174.96|0
1652169900000|2022-05-10 08:05:00|28178.79|28178.79|28234.77|28234.77|28234.77|28234.77|28178.79|28178.79|0
1652170200000|2022-05-10 08:10:00|28231.23|28231.23|28201.87|28201.87|28235.89|28235.89|28180.86|28180.86|0
1652170500000|2022-05-10 08:15:00|28205.41|28205.41|28253.56|28253.56|28253.56|28253.56|28205.41|28205.41|0
1652170800000|2022-05-10 08:20:00|28257.1|28257.1|28275.78|28275.78|28308.67|28308.67|28252.67|28252.67|0
1652171100000|2022-05-10 08:25:00|28272.24|28272.24|28287.08|28287.08|28287.08|28287.08|28254.57|28254.57|0
1652171400000|2022-05-10 08:30:00|28290.62|28290.62|28341.31|28341.31|28366.05|28366.05|28290.62|28290.62|0
1652171700000|2022-05-10 08:35:00|28340.71|28340.71|28375.56|28375.56|28377.87|28377.87|28340.71|28340.71|0
1652172000000|2022-05-10 08:40:00|28376.16|28376.16|28281.69|28281.69|28376.16|28376.16|28264.02|28264.02|0
1652172300000|2022-05-10 08:45:00|28292.3|28292.3|28330.78|28330.78|28330.78|28330.78|28261.08|28261.08|0
1652172600000|2022-05-10 08:50:00|28327.24|28327.24|28244.84|28244.84|28336.36|28336.36|28244.84|28244.84|0
1652172900000|2022-05-10 08:55:00|28245.14|28245.14|28275.74|28275.74|28296.65|28296.65|28245.14|28245.14|0
1652173200000|2022-05-10 09:00:00|28275.14|28275.14|28217.57|28217.57|28296.46|28296.46|28210.5|28210.5|0
1652173500000|2022-05-10 09:05:00|28221.1|28221.1|28262.15|28262.15|28272.12|28272.12|28221.1|28221.1|0
1652173800000|2022-05-10 09:10:00|28279.82|28279.82|28330.71|28330.71|28330.71|28330.71|28265.68|28265.68|0
1652174100000|2022-05-10 09:15:00|28334.24|28334.24|28375.01|28375.01|28375.01|28375.01|28334.24|28334.24|0
1652174400000|2022-05-10 09:20:00|28378.55|28378.55|28360.87|28360.87|28385.32|28385.32|28349.56|28349.56|0
1652174700000|2022-05-10 09:25:00|28364.4|28364.4|28361.91|28361.91|28387.55|28387.55|28350.67|28350.67|0
1652175000000|2022-05-10 09:30:00|28362.81|28362.81|28354.32|28354.32|28387.03|28387.03|28344.01|28344.01|0
1652175300000|2022-05-10 09:35:00|28353.72|28353.72|28384.27|28384.27|28387.8|28387.8|28349.88|28349.88|0
1652175600000|2022-05-10 09:40:00|28380.73|28380.73|28381.03|28381.03|28402.97|28402.97|28380.19|28380.19|0
1652175900000|2022-05-10 09:45:00|28384.57|28384.57|28320.46|28320.46|28384.57|28384.57|28311.97|28311.97|0
1652176200000|2022-05-10 09:50:00|28320.71|28320.71|28286.9|28286.9|28338.98|28338.98|28286.9|28286.9|0
1652176500000|2022-05-10 09:55:00|28285.7|28285.7|28283.48|28283.48|28286|28286|28246.52|28246.52|0
1652176800000|2022-05-10 10:00:00|28287.02|28287.02|28208.06|28208.06|28290.55|28290.55|28204.53|28204.53|0
1652177100000|2022-05-10 10:05:00|28211.6|28211.6|28212.8|28212.8|28219.87|28219.87|28186.85|28186.85|0
1652177400000|2022-05-10 10:10:00|28212.5|28212.5|28213.02|28213.02|28223.82|28223.82|28205.24|28205.24|0
1652177700000|2022-05-10 10:15:00|28216.56|28216.56|28258.12|28258.12|28258.12|28258.12|28191.4|28191.4|0
1652178000000|2022-05-10 10:20:00|28247.51|28247.51|28278.82|28278.82|28278.82|28278.82|28223.67|28223.67|0
1652178300000|2022-05-10 10:25:00|28282.35|28282.35|28232.67|28232.67|28282.35|28282.35|28232.67|28232.67|0
1652178600000|2022-05-10 10:30:00|28236.21|28236.21|28243.09|28243.09|28246.62|28246.62|28214.1|28214.1|0
1652178900000|2022-05-10 10:35:00|28236.02|28236.02|28255.14|28255.14|28255.14|28255.14|28221.88|28221.88|0
1652179200000|2022-05-10 10:40:00|28248.07|28248.07|28245.66|28245.66|28253.09|28253.09|28237.17|28237.17|0
1652179500000|2022-05-10 10:45:00|28252.73|28252.73|28230.29|28230.29|28253.03|28253.03|28212.31|28212.31|0
1652179800000|2022-05-10 10:50:00|28233.82|28233.82|28232.02|28232.02|28271.9|28271.9|28226.75|28226.75|0
1652180100000|2022-05-10 10:55:00|28228.49|28228.49|28224.92|28224.92|28246.05|28246.05|28213.64|28213.64|0
1652180400000|2022-05-10 11:00:00|28221.39|28221.39|28253.01|28253.01|28263.98|28263.98|28210.78|28210.78|0
1652180700000|2022-05-10 11:05:00|28249.17|28249.17|28267.79|28267.79|28278.99|28278.99|28217.47|28217.47|0
1652181000000|2022-05-10 11:10:00|28253.65|28253.65|28278.33|28278.33|28278.33|28278.33|28252.68|28252.68|0
1652181300000|2022-05-10 11:15:00|28274.79|28274.79|28219.6|28219.6|28281.86|28281.86|28219.19|28219.19|0
1652181600000|2022-05-10 11:20:00|28223.14|28223.14|28211.27|28211.27|28234.04|28234.04|28211.27|28211.27|0
1652181900000|2022-05-10 11:25:00|28204.2|28204.2|28208.28|28208.28|28215.95|28215.95|28180|28180|0
1652182200000|2022-05-10 11:30:00|28208.69|28208.69|28211.02|28211.02|28215.63|28215.63|28203.23|28203.23|0
1652182500000|2022-05-10 11:35:00|28211.5|28211.5|28202.2|28202.2|28224.92|28224.92|28188.06|28188.06|0
1652182800000|2022-05-10 11:40:00|28205.74|28205.74|28215.74|28215.74|28230.78|28230.78|28205.74|28205.74|0
1652183100000|2022-05-10 11:45:00|28214.51|28214.51|28212.52|28212.52|28214.69|28214.69|28193.23|28193.23|0
1652183400000|2022-05-10 11:50:00|28226.66|28226.66|28215.2|28215.2|28256.72|28256.72|28214.71|28214.71|0
1652183700000|2022-05-10 11:55:00|28215.32|28215.32|28250|28250|28250.97|28250.97|28215.32|28215.32|0
1652184000000|2022-05-10 12:00:00|28271.21|28271.21|28265.27|28265.27|28284.14|28284.14|28250.3|28250.3|0
1652184300000|2022-05-10 12:05:00|28264.97|28264.97|28267.68|28267.68|28296.56|28296.56|28252.83|28252.83|0
1652184600000|2022-05-10 12:10:00|28267.38|28267.38|28277.05|28277.05|28299.2|28299.2|28267.38|28267.38|0
1652184900000|2022-05-10 12:15:00|28266.44|28266.44|28249.25|28249.25|28266.92|28266.92|28249.25|28249.25|0
1652185200000|2022-05-10 12:20:00|28252.78|28252.78|28242.18|28242.18|28266.92|28266.92|28242.18|28242.18|0
1652185500000|2022-05-10 12:25:00|28245.71|28245.71|28252.48|28252.48|28252.78|28252.78|28237.74|28237.74|0
1652185800000|2022-05-10 12:30:00|28248.95|28248.95|28260.56|28260.56|28276.98|28276.98|28237.2|28237.2|0
1652186100000|2022-05-10 12:35:00|28264.09|28264.09|28275.6|28275.6|28286.2|28286.2|28249.95|28249.95|0
1652186400000|2022-05-10 12:40:00|28286.2|28286.2|28279.74|28279.74|28287.1|28287.1|28271.76|28271.76|0
1652186700000|2022-05-10 12:45:00|28283.57|28283.57|28289.86|28289.86|28294.3|28294.3|28265.9|28265.9|0
1652187000000|2022-05-10 12:50:00|28286.33|28286.33|28319.95|28319.95|28319.95|28319.95|28279.26|28279.26|0
1652187300000|2022-05-10 12:55:00|28320.85|28320.85|28342.16|28342.16|28342.16|28342.16|28299.04|28299.04|0
1652187600000|2022-05-10 13:00:00|28342.28|28342.28|28320.6|28320.6|28346.3|28346.3|28318.84|28318.84|0
1652187900000|2022-05-10 13:05:00|28317.07|28317.07|28313.53|28313.53|28320.6|28320.6|28302.63|28302.63|0
1652188200000|2022-05-10 13:10:00|28317.07|28317.07|28313.58|28313.58|28327.54|28327.54|28305.86|28305.86|0
1652188500000|2022-05-10 13:15:00|28310.05|28310.05|28317.17|28317.17|28324.24|28324.24|28302.98|28302.98|0
1652188800000|2022-05-10 13:20:00|28316.87|28316.87|28325.22|28325.22|28326.99|28326.99|28316.87|28316.87|0
1652189100000|2022-05-10 13:25:00|28323.45|28323.45|28324.27|28324.27|28327.92|28327.92|28316.38|28316.38|0
1652189400000|2022-05-10 13:30:00|28327.81|28327.81|28331.34|28331.34|28341.35|28341.35|28299.23|28299.23|0
1652189700000|2022-05-10 13:35:00|28334.88|28334.88|28358.5|28358.5|28406.18|28406.18|28334.88|28334.88|0
1652190000000|2022-05-10 13:40:00|28354.97|28354.97|28360.46|28360.46|28364|28364|28337.83|28337.83|0
1652190300000|2022-05-10 13:45:00|28358.69|28358.69|28360.83|28360.83|28360.83|28360.83|28324.58|28324.58|0
1652190600000|2022-05-10 13:50:00|28357.3|28357.3|28350.3|28350.3|28364.37|28364.37|28342.26|28342.26|0
1652190900000|2022-05-10 13:55:00|28350.71|28350.71|28353.78|28353.78|28375.66|28375.66|28340.05|28340.05|0
1652191200000|2022-05-10 14:00:00|28357.31|28357.31|28327.88|28327.88|28364.38|28364.38|28322.18|28322.18|0
1652191500000|2022-05-10 14:05:00|28331.41|28331.41|28299.6|28299.6|28357.06|28357.06|28295.16|28295.16|0
1652191800000|2022-05-10 14:10:00|28299.72|28299.72|28310.27|28310.27|28318.17|28318.17|28288.28|28288.28|0
1652192100000|2022-05-10 14:15:00|28313.81|28313.81|28287.7|28287.7|28339.03|28339.03|28287.7|28287.7|0
1652192400000|2022-05-10 14:20:00|28284.16|28284.16|28268.61|28268.61|28315.86|28315.86|28257.7|28257.7|0
1652192700000|2022-05-10 14:25:00|28265.07|28265.07|28169.53|28169.53|28268.61|28268.61|28169.12|28169.12|0
1652193000000|2022-05-10 14:30:00|28183.67|28183.67|28204.51|28204.51|28242.41|28242.41|28173.06|28173.06|0
1652193300000|2022-05-10 14:35:00|28204.81|28204.81|28172.65|28172.65|28208.46|28208.46|28172.29|28172.29|0
1652193600000|2022-05-10 14:40:00|28169.11|28169.11|28155.9|28155.9|28172.28|28172.28|28127.67|28127.67|0
1652193900000|2022-05-10 14:45:00|28152.37|28152.37|28111.19|28111.19|28152.37|28152.37|28096.75|28096.75|0
1652194200000|2022-05-10 14:50:00|28110.89|28110.89|28213.89|28213.89|28215.01|28215.01|28106.64|28106.64|0
1652194500000|2022-05-10 14:55:00|28210.36|28210.36|28172.02|28172.02|28217.18|28217.18|28170.49|28170.49|0
1652194800000|2022-05-10 15:00:00|28168.49|28168.49|28168.72|28168.72|28202.43|28202.43|28155.25|28155.25|0
1652195100000|2022-05-10 15:05:00|28168.12|28168.12|28132.08|28132.08|28168.42|28168.42|28114.32|28114.32|0
1652195400000|2022-05-10 15:10:00|28135.62|28135.62|28099.66|28099.66|28139.15|28139.15|28099.66|28099.66|0
1652195700000|2022-05-10 15:15:00|28103.19|28103.19|28160.92|28160.92|28160.92|28160.92|28091.73|28091.73|0
1652196000000|2022-05-10 15:20:00|28160.62|28160.62|28161.38|28161.38|28185.85|28185.85|28154.32|28154.32|0
1652196300000|2022-05-10 15:25:00|28160.98|28160.98|28157.07|28157.07|28181.75|28181.75|28117.18|28117.18|0
1652253300000|2022-05-11 07:15:00|28169.09|28169.09|28109.17|28109.17|28169.09|28169.09|28109.17|28109.17|0
1652253600000|2022-05-11 07:20:00|28116.24|28116.24|28025.67|28025.67|28116.24|28116.24|28025.67|28025.67|0
1652253900000|2022-05-11 07:25:00|28043.35|28043.35|27981.14|27981.14|28057.48|28057.48|27981.14|27981.14|0
1652254200000|2022-05-11 07:30:00|27984.67|27984.67|27972.95|27972.95|28032.74|28032.74|27946.59|27946.59|0
1652254500000|2022-05-11 07:35:00|27969.41|27969.41|27939.87|27939.87|27983.55|27983.55|27936.4|27936.4|0
1652254800000|2022-05-11 07:40:00|27932.8|27932.8|27927.94|27927.94|27936.72|27936.72|27911.97|27911.97|0
1652255100000|2022-05-11 07:45:00|27927.12|27927.12|27971.04|27971.04|27994.7|27994.7|27927.12|27927.12|0
1652255400000|2022-05-11 07:50:00|27967.51|27967.51|28003.37|28003.37|28021.05|28021.05|27956.9|27956.9|0
1652255700000|2022-05-11 07:55:00|28006.91|28006.91|28017.55|28017.55|28032.1|28032.1|27994.98|27994.98|0
1652256000000|2022-05-11 08:00:00|28014.01|28014.01|28071.8|28071.8|28071.8|28071.8|27999.87|27999.87|0
1652256300000|2022-05-11 08:05:00|28071.2|28071.2|28092.06|28092.06|28108.06|28108.06|28067.67|28067.67|0
1652256600000|2022-05-11 08:10:00|28092.36|28092.36|28096.71|28096.71|28106.5|28106.5|28092.36|28092.36|0
1652256900000|2022-05-11 08:15:00|28093.18|28093.18|28103.18|28103.18|28110.37|28110.37|28088.15|28088.15|0
1652257200000|2022-05-11 08:20:00|28099.65|28099.65|28128.04|28128.04|28128.04|28128.04|28099.05|28099.05|0
1652257500000|2022-05-11 08:25:00|28124.5|28124.5|28187.66|28187.66|28198.26|28198.26|28117.13|28117.13|0
1652257800000|2022-05-11 08:30:00|28188.26|28188.26|28223.85|28223.85|28230.92|28230.92|28188.26|28188.26|0
1652258100000|2022-05-11 08:35:00|28234.45|28234.45|28257.38|28257.38|28257.38|28257.38|28206.17|28206.17|0
1652258400000|2022-05-11 08:40:00|28264.45|28264.45|28288.78|28288.78|28292.32|28292.32|28255.65|28255.65|0
1652258700000|2022-05-11 08:45:00|28302.92|28302.92|28317.68|28317.68|28343.25|28343.25|28302.92|28302.92|0
1652259000000|2022-05-11 08:50:00|28318.28|28318.28|28335.42|28335.42|28344.46|28344.46|28317.98|28317.98|0
1652259300000|2022-05-11 08:55:00|28342.49|28342.49|28331.7|28331.7|28351.69|28351.69|28325.45|28325.45|0
1652259600000|2022-05-11 09:00:00|28328.16|28328.16|28354.76|28354.76|28358.29|28358.29|28320.73|28320.73|0
1652259900000|2022-05-11 09:05:00|28353.56|28353.56|28375.7|28375.7|28391.34|28391.34|28350.02|28350.02|0
1652260200000|2022-05-11 09:10:00|28379.23|28379.23|28371.97|28371.97|28408.82|28408.82|28371.97|28371.97|0
1652260500000|2022-05-11 09:15:00|28379.04|28379.04|28360.82|28360.82|28390.65|28390.65|28353.75|28353.75|0
1652260800000|2022-05-11 09:20:00|28360.51|28360.51|28358.63|28358.63|28383.68|28383.68|28358.63|28358.63|0
1652261100000|2022-05-11 09:25:00|28365.7|28365.7|28358.03|28358.03|28379.84|28379.84|28348.44|28348.44|0
1652261400000|2022-05-11 09:30:00|28354.5|28354.5|28311.75|28311.75|28354.5|28354.5|28297.61|28297.61|0
1652261700000|2022-05-11 09:35:00|28312.05|28312.05|28301.94|28301.94|28334.16|28334.16|28291.33|28291.33|0
1652262000000|2022-05-11 09:40:00|28291.33|28291.33|28295.52|28295.52|28316.68|28316.68|28284.87|28284.87|0
1652262300000|2022-05-11 09:45:00|28302.59|28302.59|28310.68|28310.68|28310.68|28310.68|28298.46|28298.46|0
1652262600000|2022-05-11 09:50:00|28314.22|28314.22|28352.9|28352.9|28356.44|28356.44|28314.22|28314.22|0
1652262900000|2022-05-11 09:55:00|28349.37|28349.37|28337.5|28337.5|28349.37|28349.37|28316.74|28316.74|0
1652263200000|2022-05-11 10:00:00|28333.96|28333.96|28342.13|28342.13|28346.7|28346.7|28328.66|28328.66|0
1652263500000|2022-05-11 10:05:00|28352.74|28352.74|28314.95|28314.95|28370.41|28370.41|28306.68|28306.68|0
1652263800000|2022-05-11 10:10:00|28311.41|28311.41|28309.98|28309.98|28329.09|28329.09|28294.04|28294.04|0
1652264100000|2022-05-11 10:15:00|28292.31|28292.31|28320.64|28320.64|28324.47|28324.47|28292.01|28292.01|0
1652264400000|2022-05-11 10:20:00|28324.17|28324.17|28340.82|28340.82|28340.82|28340.82|28307.81|28307.81|0
1652264700000|2022-05-11 10:25:00|28333.75|28333.75|28369.4|28369.4|28369.4|28369.4|28333.75|28333.75|0
1652265000000|2022-05-11 10:30:00|28372.94|28372.94|28403.07|28403.07|28403.07|28403.07|28369.4|28369.4|0
1652265300000|2022-05-11 10:35:00|28399.54|28399.54|28401.1|28401.1|28411.34|28411.34|28399.54|28399.54|0
1652265600000|2022-05-11 10:40:00|28408.17|28408.17|28434.42|28434.42|28441.49|28441.49|28400.56|28400.56|0
1652265900000|2022-05-11 10:45:00|28430.89|28430.89|28401.6|28401.6|28437.96|28437.96|28391.22|28391.22|0
1652266200000|2022-05-11 10:50:00|28402|28402|28391.23|28391.23|28410.8|28410.8|28378.38|28378.38|0
1652266500000|2022-05-11 10:55:00|28392.07|28392.07|28387.61|28387.61|28408.05|28408.05|28387.23|28387.23|0
1652266800000|2022-05-11 11:00:00|28388.21|28388.21|28408.21|28408.21|28426.76|28426.76|28386.98|28386.98|0
1652267100000|2022-05-11 11:05:00|28401.14|28401.14|28381.93|28381.93|28401.14|28401.14|28372.56|28372.56|0
1652267400000|2022-05-11 11:10:00|28389|28389|28384.42|28384.42|28393.78|28393.78|28378.44|28378.44|0
1652267700000|2022-05-11 11:15:00|28384.54|28384.54|28418.94|28418.94|28418.94|28418.94|28379.93|28379.93|0
1652268000000|2022-05-11 11:20:00|28422.47|28422.47|28430.2|28430.2|28440.27|28440.27|28418.99|28418.99|0
1652268300000|2022-05-11 11:25:00|28433.73|28433.73|28414.99|28414.99|28437.27|28437.27|28414.99|28414.99|0
1652268600000|2022-05-11 11:30:00|28414.17|28414.17|28388.43|28388.43|28414.29|28414.29|28377.22|28377.22|0
1652268900000|2022-05-11 11:35:00|28381.36|28381.36|28379.03|28379.03|28396.29|28396.29|28353.47|28353.47|0
1652269200000|2022-05-11 11:40:00|28379.15|28379.15|28358.74|28358.74|28379.15|28379.15|28358.74|28358.74|0
1652269500000|2022-05-11 11:45:00|28358.62|28358.62|28318.54|28318.54|28367.14|28367.14|28315.01|28315.01|0
1652269800000|2022-05-11 11:50:00|28322.08|28322.08|28320.05|28320.05|28331.25|28331.25|28304.29|28304.29|0
1652270100000|2022-05-11 11:55:00|28323.58|28323.58|28310.04|28310.04|28324.48|28324.48|28298.54|28298.54|0
1652270400000|2022-05-11 12:00:00|28306.51|28306.51|28303.98|28303.98|28321.96|28321.96|28299.44|28299.44|0
1652270700000|2022-05-11 12:05:00|28296.01|28296.01|28244.97|28244.97|28296.01|28296.01|28244.97|28244.97|0
1652271000000|2022-05-11 12:10:00|28245.27|28245.27|28270.79|28270.79|28270.79|28270.79|28245.27|28245.27|0
1652271300000|2022-05-11 12:15:00|28274.32|28274.32|28210.76|28210.76|28277.86|28277.86|28210.76|28210.76|0
1652271600000|2022-05-11 12:20:00|28217.83|28217.83|28214.67|28214.67|28221.37|28221.37|28170.76|28170.76|0
1652271900000|2022-05-11 12:25:00|28207.61|28207.61|28215.74|28215.74|28230.85|28230.85|28195.5|28195.5|0
1652272200000|2022-05-11 12:30:00|28212.74|28212.74|28136.81|28136.81|28212.74|28212.74|28039.17|28039.17|0
1652272500000|2022-05-11 12:35:00|28140.34|28140.34|28062.28|28062.28|28140.34|28140.34|28062.28|28062.28|0
1652272800000|2022-05-11 12:40:00|28044.61|28044.61|28078.28|28078.28|28106.02|28106.02|28043.59|28043.59|0
1652273100000|2022-05-11 12:45:00|28081.81|28081.81|28117.82|28117.82|28131.96|28131.96|28045.25|28045.25|0
1652273400000|2022-05-11 12:50:00|28121.36|28121.36|28029.77|28029.77|28124.89|28124.89|28026.23|28026.23|0
1652273700000|2022-05-11 12:55:00|28022.7|28022.7|28047.55|28047.55|28064.63|28064.63|27996.16|27996.16|0
1652274000000|2022-05-11 13:00:00|28044.02|28044.02|28107.8|28107.8|28118.04|28118.04|28044.02|28044.02|0
1652274300000|2022-05-11 13:05:00|28111.33|28111.33|28185.67|28185.67|28185.67|28185.67|28111.33|28111.33|0
1652274600000|2022-05-11 13:10:00|28189.21|28189.21|28171.47|28171.47|28189.21|28189.21|28149.96|28149.96|0
1652274900000|2022-05-11 13:15:00|28167.94|28167.94|28134.42|28134.42|28167.94|28167.94|28129.64|28129.64|0
1652275200000|2022-05-11 13:20:00|28141.49|28141.49|28155.69|28155.69|28184.57|28184.57|28141.49|28141.49|0
1652275500000|2022-05-11 13:25:00|28141.55|28141.55|28174.75|28174.75|28181.33|28181.33|28141.55|28141.55|0
1652275800000|2022-05-11 13:30:00|28175.16|28175.16|28127.31|28127.31|28183.05|28183.05|28110.24|28110.24|0
1652276100000|2022-05-11 13:35:00|28123.77|28123.77|28131.93|28131.93|28154.27|28154.27|28123.53|28123.53|0
1652276400000|2022-05-11 13:40:00|28130.7|28130.7|28226.92|28226.92|28230.45|28230.45|28127.04|28127.04|0
1652276700000|2022-05-11 13:45:00|28233.99|28233.99|28269.96|28269.96|28302.38|28302.38|28215.93|28215.93|0
1652277000000|2022-05-11 13:50:00|28266.43|28266.43|28291.01|28291.01|28291.01|28291.01|28194.61|28194.61|0
1652277300000|2022-05-11 13:55:00|28294.55|28294.55|28310.37|28310.37|28310.37|28310.37|28238.17|28238.17|0
1652277600000|2022-05-11 14:00:00|28306.84|28306.84|28330.56|28330.56|28334.1|28334.1|28289.46|28289.46|0
1652277900000|2022-05-11 14:05:00|28327.03|28327.03|28233.41|28233.41|28327.03|28327.03|28233.41|28233.41|0
1652278200000|2022-05-11 14:10:00|28229.88|28229.88|28294.47|28294.47|28312.15|28312.15|28229.88|28229.88|0
1652278500000|2022-05-11 14:15:00|28298.01|28298.01|28320.48|28320.48|28320.48|28320.48|28264.19|28264.19|0
1652278800000|2022-05-11 14:20:00|28324.02|28324.02|28348.5|28348.5|28359.1|28359.1|28310.22|28310.22|0
1652279100000|2022-05-11 14:25:00|28352.03|28352.03|28309.13|28309.13|28352.33|28352.33|28301.76|28301.76|0
1652279400000|2022-05-11 14:30:00|28305.59|28305.59|28287.83|28287.83|28315.49|28315.49|28281.17|28281.17|0
1652279700000|2022-05-11 14:35:00|28284.29|28284.29|28343.95|28343.95|28351.02|28351.02|28270.15|28270.15|0
1652280000000|2022-05-11 14:40:00|28340.72|28340.72|28354.79|28354.79|28361.86|28361.86|28326.51|28326.51|0
1652280300000|2022-05-11 14:45:00|28355.09|28355.09|28392.87|28392.87|28396.9|28396.9|28351.44|28351.44|0
1652280600000|2022-05-11 14:50:00|28392.75|28392.75|28306.2|28306.2|28392.75|28392.75|28295.6|28295.6|0
1652280900000|2022-05-11 14:55:00|28305.79|28305.79|28354.13|28354.13|28354.13|28354.13|28305.79|28305.79|0
1652281200000|2022-05-11 15:00:00|28350.59|28350.59|28325.33|28325.33|28366.39|28366.39|28311.71|28311.71|0
1652281500000|2022-05-11 15:05:00|28325.03|28325.03|28346.52|28346.52|28350.06|28350.06|28316.93|28316.93|0
1652281800000|2022-05-11 15:10:00|28345.92|28345.92|28405.7|28405.7|28405.7|28405.7|28345.92|28345.92|0
1652282100000|2022-05-11 15:15:00|28391.56|28391.56|28372.17|28372.17|28399.04|28399.04|28349.98|28349.98|0
1652282400000|2022-05-11 15:20:00|28372.48|28372.48|28405.59|28405.59|28423.08|28423.08|28372.23|28372.23|0
1652282700000|2022-05-11 15:25:00|28402.05|28402.05|28378.41|28378.41|28425.9|28425.9|28357.2|28357.2|0
1652339700000|2022-05-12 07:15:00|27798.44|27798.44|27816.6|27816.6|27893.76|27893.76|27794.91|27794.91|0
1652340000000|2022-05-12 07:20:00|27809.53|27809.53|27724.12|27724.12|27817.46|27817.46|27711.11|27711.11|0
1652340300000|2022-05-12 07:25:00|27722.62|27722.62|27815.17|27815.17|27817.89|27817.89|27707.17|27707.17|0
1652340600000|2022-05-12 07:30:00|27818.71|27818.71|27725.75|27725.75|27829.31|27829.31|27680.71|27680.71|0
1652340900000|2022-05-12 07:35:00|27726.57|27726.57|27769.54|27769.54|27808.55|27808.55|27712.91|27712.91|0
1652341200000|2022-05-12 07:40:00|27773.08|27773.08|27819.15|27819.15|27846.23|27846.23|27731.68|27731.68|0
1652341500000|2022-05-12 07:45:00|27815.62|27815.62|27878.19|27878.19|27898.79|27898.79|27812.08|27812.08|0
1652341800000|2022-05-12 07:50:00|27874.65|27874.65|27901.76|27901.76|27926.5|27926.5|27856.68|27856.68|0
1652342100000|2022-05-12 07:55:00|27891.15|27891.15|27911.42|27911.42|27945.44|27945.44|27870.31|27870.31|0
1652342400000|2022-05-12 08:00:00|27918.49|27918.49|27834.63|27834.63|27919.09|27919.09|27805.64|27805.64|0
1652342700000|2022-05-12 08:05:00|27838.17|27838.17|27852|27852|27859.07|27859.07|27808.07|27808.07|0
1652343000000|2022-05-12 08:10:00|27855.53|27855.53|27846.93|27846.93|27866.74|27866.74|27825.31|27825.31|0
1652343300000|2022-05-12 08:15:00|27854|27854|27861.22|27861.22|27875.42|27875.42|27831.28|27831.28|0
1652343600000|2022-05-12 08:20:00|27868.29|27868.29|27869.8|27869.8|27886.27|27886.27|27850.62|27850.62|0
1652343900000|2022-05-12 08:25:00|27862.73|27862.73|27869.75|27869.75|27880.35|27880.35|27853.1|27853.1|0
1652344200000|2022-05-12 08:30:00|27883.89|27883.89|27908.66|27908.66|27917.23|27917.23|27876.82|27876.82|0
1652344500000|2022-05-12 08:35:00|27912.2|27912.2|27909.36|27909.36|27930.16|27930.16|27897.24|27897.24|0
1652344800000|2022-05-12 08:40:00|27898.75|27898.75|27879.05|27879.05|27902.29|27902.29|27853.71|27853.71|0
1652345100000|2022-05-12 08:45:00|27882.59|27882.59|27817.91|27817.91|27882.59|27882.59|27803.18|27803.18|0
1652345400000|2022-05-12 08:50:00|27821.45|27821.45|27862.8|27862.8|27862.8|27862.8|27788.73|27788.73|0
1652345700000|2022-05-12 08:55:00|27863.21|27863.21|27850.38|27850.38|27870.28|27870.28|27806.58|27806.58|0
1652346000000|2022-05-12 09:00:00|27857.45|27857.45|27906.69|27906.69|27915.5|27915.5|27857.45|27857.45|0
1652346300000|2022-05-12 09:05:00|27913.76|27913.76|27904.98|27904.98|27933.26|27933.26|27897.61|27897.61|0
1652346600000|2022-05-12 09:10:00|27912.05|27912.05|27869.56|27869.56|27912.05|27912.05|27818.4|27818.4|0
1652346900000|2022-05-12 09:15:00|27876.63|27876.63|27903.58|27903.58|27903.58|27903.58|27860.26|27860.26|0
1652347200000|2022-05-12 09:20:00|27910.65|27910.65|27922.71|27922.71|27930.38|27930.38|27902.51|27902.51|0
1652347500000|2022-05-12 09:25:00|27915.64|27915.64|27906.66|27906.66|27922.52|27922.52|27888.69|27888.69|0
1652347800000|2022-05-12 09:30:00|27906.96|27906.96|27864.12|27864.12|27906.96|27906.96|27835.24|27835.24|0
1652348100000|2022-05-12 09:35:00|27871.19|27871.19|27923.3|27923.3|27923.3|27923.3|27871.19|27871.19|0
1652348400000|2022-05-12 09:40:00|27919.77|27919.77|27913.22|27913.22|27934.21|27934.21|27894.95|27894.95|0
1652348700000|2022-05-12 09:45:00|27913.52|27913.52|27950.63|27950.63|27953.87|27953.87|27911.93|27911.93|0
1652349000000|2022-05-12 09:50:00|27954.17|27954.17|27959.83|27959.83|27963.37|27963.37|27933.59|27933.59|0
1652349300000|2022-05-12 09:55:00|27956.3|27956.3|27903.88|27903.88|27963.97|27963.97|27896.81|27896.81|0
1652349600000|2022-05-12 10:00:00|27896.81|27896.81|27912.95|27912.95|27927.09|27927.09|27893.27|27893.27|0
1652349900000|2022-05-12 10:05:00|27920.02|27920.02|27926.88|27926.88|27934.85|27934.85|27899.11|27899.11|0
1652350200000|2022-05-12 10:10:00|27923.35|27923.35|27915.25|27915.25|27952|27952|27914.25|27914.25|0
1652350500000|2022-05-12 10:15:00|27916.45|27916.45|27875.09|27875.09|27923.52|27923.52|27864.18|27864.18|0
1652350800000|2022-05-12 10:20:00|27864.48|27864.48|27848.61|27848.61|27868.02|27868.02|27830.34|27830.34|0
1652351100000|2022-05-12 10:25:00|27855.68|27855.68|27922.34|27922.34|27922.34|27922.34|27854.45|27854.45|0
1652351400000|2022-05-12 10:30:00|27915.27|27915.27|27940.3|27940.3|27943.84|27943.84|27915.27|27915.27|0
1652351700000|2022-05-12 10:35:00|27947.37|27947.37|27944.67|27944.67|27954.44|27954.44|27933.23|27933.23|0
1652352000000|2022-05-12 10:40:00|27948.2|27948.2|27923.24|27923.24|27948.2|27948.2|27911.35|27911.35|0
1652352300000|2022-05-12 10:45:00|27922.94|27922.94|27938.99|27938.99|27938.99|27938.99|27915.87|27915.87|0
1652352600000|2022-05-12 10:50:00|27946.06|27946.06|27981.4|27981.4|27991.7|27991.7|27945.76|27945.76|0
1652352900000|2022-05-12 10:55:00|27982.6|27982.6|28010.78|28010.78|28035.02|28035.02|27982.6|27982.6|0
1652353200000|2022-05-12 11:00:00|28014.32|28014.32|27960.78|27960.78|28021.39|28021.39|27960.78|27960.78|0
1652353500000|2022-05-12 11:05:00|27961.08|27961.08|27964.06|27964.06|27985.59|27985.59|27957.84|27957.84|0
1652353800000|2022-05-12 11:10:00|27963.76|27963.76|28002.82|28002.82|28005.75|28005.75|27963.76|27963.76|0
1652354100000|2022-05-12 11:15:00|28009.89|28009.89|28002.29|28002.29|28019.96|28019.96|27995.75|27995.75|0
1652354400000|2022-05-12 11:20:00|28005.82|28005.82|28024.04|28024.04|28041.74|28041.74|28005.82|28005.82|0
1652354700000|2022-05-12 11:25:00|28027.58|28027.58|28000.21|28000.21|28027.58|28027.58|27986.07|27986.07|0
1652355000000|2022-05-12 11:30:00|28000.51|28000.51|27997.88|27997.88|28012.92|28012.92|27997.88|27997.88|0
1652355300000|2022-05-12 11:35:00|27998.18|27998.18|27987.75|27987.75|28016.75|28016.75|27986.93|27986.93|0
1652355600000|2022-05-12 11:40:00|27991.29|27991.29|27982.18|27982.18|27995.91|27995.91|27980.31|27980.31|0
1652355900000|2022-05-12 11:45:00|27975.11|27975.11|27956.9|27956.9|28001.06|28001.06|27956.9|27956.9|0
1652356200000|2022-05-12 11:50:00|27960.43|27960.43|27907.73|27907.73|27970.13|27970.13|27907.73|27907.73|0
1652356500000|2022-05-12 11:55:00|27907.13|27907.13|27901.13|27901.13|27941.1|27941.1|27900.06|27900.06|0
1652356800000|2022-05-12 12:00:00|27894.06|27894.06|27887.83|27887.83|27906.02|27906.02|27869.92|27869.92|0
1652357100000|2022-05-12 12:05:00|27888.43|27888.43|27904.15|27904.15|27936.26|27936.26|27888.13|27888.13|0
1652357400000|2022-05-12 12:10:00|27903.85|27903.85|27897.6|27897.6|27927.38|27927.38|27895.27|27895.27|0
1652357700000|2022-05-12 12:15:00|27897|27897|27913.63|27913.63|27913.63|27913.63|27877.68|27877.68|0
1652358000000|2022-05-12 12:20:00|27931.31|27931.31|27871.92|27871.92|27956.05|27956.05|27868.09|27868.09|0
1652358300000|2022-05-12 12:25:00|27878.99|27878.99|27896.19|27896.19|27896.19|27896.19|27852.16|27852.16|0
1652358600000|2022-05-12 12:30:00|27897.99|27897.99|27911.39|27911.39|27945.11|27945.11|27890.92|27890.92|0
1652358900000|2022-05-12 12:35:00|27900.78|27900.78|27887.83|27887.83|27915.82|27915.82|27867.16|27867.16|0
1652359200000|2022-05-12 12:40:00|27891.36|27891.36|27909.04|27909.04|27912.27|27912.27|27891.36|27891.36|0
1652359500000|2022-05-12 12:45:00|27912.57|27912.57|27910.6|27910.6|27928.27|27928.27|27910.6|27910.6|0
1652359800000|2022-05-12 12:50:00|27917.67|27917.67|27940.63|27940.63|27951.34|27951.34|27917.67|27917.67|0
1652360100000|2022-05-12 12:55:00|27951.24|27951.24|27997.22|27997.22|27997.22|27997.22|27951.24|27951.24|0
1652360400000|2022-05-12 13:00:00|28000.75|28000.75|27974.67|27974.67|28002.25|28002.25|27962.4|27962.4|0
1652360700000|2022-05-12 13:05:00|27974.37|27974.37|28028.49|28028.49|28060.31|28060.31|27974.37|27974.37|0
1652361000000|2022-05-12 13:10:00|28029.39|28029.39|28018.5|28018.5|28058.5|28058.5|28011.13|28011.13|0
1652361300000|2022-05-12 13:15:00|28018.2|28018.2|28005.44|28005.44|28041.69|28041.69|28003.94|28003.94|0
1652361600000|2022-05-12 13:20:00|28004.84|28004.84|28017.89|28017.89|28024.96|28024.96|27994.65|27994.65|0
1652361900000|2022-05-12 13:25:00|28021.42|28021.42|28007.16|28007.16|28022.8|28022.8|27985.95|27985.95|0
1652362200000|2022-05-12 13:30:00|28010.69|28010.69|28039.61|28039.61|28067.71|28067.71|28003.62|28003.62|0
1652362500000|2022-05-12 13:35:00|28046.68|28046.68|28064.1|28064.1|28086.27|28086.27|28046.68|28046.68|0
1652362800000|2022-05-12 13:40:00|28067.64|28067.64|28056.93|28056.93|28107.53|28107.53|28041.27|28041.27|0
1652363100000|2022-05-12 13:45:00|28060.46|28060.46|28094.44|28094.44|28119.48|28119.48|28052.79|28052.79|0
1652363400000|2022-05-12 13:50:00|28093.53|28093.53|28141.94|28141.94|28149.31|28149.31|28086.77|28086.77|0
1652363700000|2022-05-12 13:55:00|28141.81|28141.81|28120.66|28120.66|28153.25|28153.25|28085.86|28085.86|0
1652364000000|2022-05-12 14:00:00|28117.12|28117.12|28171.82|28171.82|28171.82|28171.82|28092.58|28092.58|0
1652364300000|2022-05-12 14:05:00|28168.29|28168.29|28193.86|28193.86|28207.4|28207.4|28158.4|28158.4|0
1652364600000|2022-05-12 14:10:00|28190.33|28190.33|28195.72|28195.72|28220.47|28220.47|28175.89|28175.89|0
1652364900000|2022-05-12 14:15:00|28192.19|28192.19|28193.06|28193.06|28208.89|28208.89|28168.19|28168.19|0
1652365200000|2022-05-12 14:20:00|28192.65|28192.65|28261.86|28261.86|28276.9|28276.9|28174.67|28174.67|0
1652365500000|2022-05-12 14:25:00|28258.33|28258.33|28230.08|28230.08|28289.5|28289.5|28230.08|28230.08|0
1652365800000|2022-05-12 14:30:00|28233.61|28233.61|28227.85|28227.85|28243.3|28243.3|28194.21|28194.21|0
1652366100000|2022-05-12 14:35:00|28220.78|28220.78|28293.52|28293.52|28297.05|28297.05|28217.25|28217.25|0
1652366400000|2022-05-12 14:40:00|28289.98|28289.98|28271.53|28271.53|28301.42|28301.42|28247.27|28247.27|0
1652366700000|2022-05-12 14:45:00|28278.6|28278.6|28240.98|28240.98|28291.3|28291.3|28240.98|28240.98|0
1652367000000|2022-05-12 14:50:00|28244.52|28244.52|28263.88|28263.88|28279.69|28279.69|28240.68|28240.68|0
1652367300000|2022-05-12 14:55:00|28267.41|28267.41|28288.28|28288.28|28290.01|28290.01|28259.95|28259.95|0
1652367600000|2022-05-12 15:00:00|28288.58|28288.58|28310.85|28310.85|28312.05|28312.05|28263.82|28263.82|0
1652367900000|2022-05-12 15:05:00|28307.32|28307.32|28306.71|28306.71|28343.67|28343.67|28291.98|28291.98|0
1652368200000|2022-05-12 15:10:00|28310.24|28310.24|28243.08|28243.08|28310.84|28310.84|28243.08|28243.08|0
1652368500000|2022-05-12 15:15:00|28239.54|28239.54|28249.74|28249.74|28261.9|28261.9|28230.03|28230.03|0
1652368800000|2022-05-12 15:20:00|28250.04|28250.04|28237.42|28237.42|28253.58|28253.58|28230.11|28230.11|0
1652369100000|2022-05-12 15:25:00|28237.01|28237.01|28203.79|28203.79|28245.8|28245.8|28186.72|28186.72|0
1652426100000|2022-05-13 07:15:00|28457.27|28457.27|28426.77|28426.77|28482.55|28482.55|28412.3|28412.3|0
1652426400000|2022-05-13 07:20:00|28423.23|28423.23|28460.93|28460.93|28472.36|28472.36|28409.09|28409.09|0
1652426700000|2022-05-13 07:25:00|28463.64|28463.64|28479.14|28479.14|28486.53|28486.53|28402.94|28402.94|0
1652427000000|2022-05-13 07:30:00|28472.07|28472.07|28541.94|28541.94|28545.48|28545.48|28452.59|28452.59|0
1652427300000|2022-05-13 07:35:00|28543.58|28543.58|28537.48|28537.48|28554.86|28554.86|28528.84|28528.84|0
1652427600000|2022-05-13 07:40:00|28537.78|28537.78|28505.22|28505.22|28557.63|28557.63|28494.61|28494.61|0
1652427900000|2022-05-13 07:45:00|28508.75|28508.75|28487.96|28487.96|28513.49|28513.49|28487.66|28487.66|0
1652428200000|2022-05-13 07:50:00|28495.03|28495.03|28473.75|28473.75|28495.03|28495.03|28465.85|28465.85|0
1652428500000|2022-05-13 07:55:00|28473.99|28473.99|28483.73|28483.73|28488.65|28488.65|28462.98|28462.98|0
1652428800000|2022-05-13 08:00:00|28484.45|28484.45|28516.39|28516.39|28528.62|28528.62|28484.45|28484.45|0
1652429100000|2022-05-13 08:05:00|28512.85|28512.85|28572.83|28572.83|28572.83|28572.83|28512.85|28512.85|0
1652429400000|2022-05-13 08:10:00|28583.44|28583.44|28569.35|28569.35|28590.81|28590.81|28563.85|28563.85|0
1652429700000|2022-05-13 08:15:00|28569.59|28569.59|28575.18|28575.18|28580.2|28580.2|28552.77|28552.77|0
1652430000000|2022-05-13 08:20:00|28574.77|28574.77|28582.2|28582.2|28585.67|28585.67|28570.93|28570.93|0
1652430300000|2022-05-13 08:25:00|28582.5|28582.5|28563.06|28563.06|28582.5|28582.5|28553.74|28553.74|0
1652430600000|2022-05-13 08:30:00|28563.55|28563.55|28571.82|28571.82|28578.29|28578.29|28545.87|28545.87|0
1652430900000|2022-05-13 08:35:00|28572.64|28572.64|28570.3|28570.3|28590.01|28590.01|28564.97|28564.97|0
1652431200000|2022-05-13 08:40:00|28566.17|28566.17|28531.63|28531.63|28585.79|28585.79|28531.63|28531.63|0
1652431500000|2022-05-13 08:45:00|28531.93|28531.93|28507.6|28507.6|28532.84|28532.84|28489.93|28489.93|0
1652431800000|2022-05-13 08:50:00|28507.9|28507.9|28536.37|28536.37|28537.98|28537.98|28507.9|28507.9|0
1652432100000|2022-05-13 08:55:00|28554.04|28554.04|28547.15|28547.15|28575.25|28575.25|28543.45|28543.45|0
1652432400000|2022-05-13 09:00:00|28543.62|28543.62|28594.31|28594.31|28597.84|28597.84|28533.61|28533.61|0
1652432700000|2022-05-13 09:05:00|28594.01|28594.01|28616.72|28616.72|28620.85|28620.85|28594.01|28594.01|0
1652433000000|2022-05-13 09:10:00|28613.18|28613.18|28648.46|28648.46|28652.9|28652.9|28607.24|28607.24|0
1652433300000|2022-05-13 09:15:00|28644.93|28644.93|28654.76|28654.76|28654.76|28654.76|28623.72|28623.72|0
1652433600000|2022-05-13 09:20:00|28654.16|28654.16|28657.7|28657.7|28664.17|28664.17|28642.96|28642.96|0
1652433900000|2022-05-13 09:25:00|28661.23|28661.23|28672.47|28672.47|28691.37|28691.37|28657.51|28657.51|0
1652434200000|2022-05-13 09:30:00|28672.88|28672.88|28689.65|28689.65|28693.9|28693.9|28648.24|28648.24|0
1652434500000|2022-05-13 09:35:00|28693.19|28693.19|28700.44|28700.44|28717.81|28717.81|28693.19|28693.19|0
1652434800000|2022-05-13 09:40:00|28700.85|28700.85|28662.79|28662.79|28716.29|28716.29|28652.18|28652.18|0
1652435100000|2022-05-13 09:45:00|28663.39|28663.39|28654.44|28654.44|28666.92|28666.92|28654.44|28654.44|0
1652435400000|2022-05-13 09:50:00|28653.95|28653.95|28646.74|28646.74|28658.62|28658.62|28644.48|28644.48|0
1652435700000|2022-05-13 09:55:00|28647.04|28647.04|28675.4|28675.4|28675.4|28675.4|28647.04|28647.04|0
1652436000000|2022-05-13 10:00:00|28675.64|28675.64|28680.41|28680.41|28697.66|28697.66|28675.64|28675.64|0
1652436300000|2022-05-13 10:05:00|28683.95|28683.95|28672.11|28672.11|28689.79|28689.79|28665.04|28665.04|0
1652436600000|2022-05-13 10:10:00|28679.18|28679.18|28707.23|28707.23|28712.5|28712.5|28660.91|28660.91|0
1652436900000|2022-05-13 10:15:00|28700.16|28700.16|28724.28|28724.28|28733.98|28733.98|28700.16|28700.16|0
1652437200000|2022-05-13 10:20:00|28724.04|28724.04|28724.04|28724.04|28742.01|28742.01|28723.74|28723.74|0
1652437500000|2022-05-13 10:25:00|28716.97|28716.97|28705.78|28705.78|28716.97|28716.97|28703.43|28703.43|0
1652437800000|2022-05-13 10:30:00|28698.71|28698.71|28694.65|28694.65|28711.42|28711.42|28691.64|28691.64|0
1652438100000|2022-05-13 10:35:00|28712.32|28712.32|28754.74|28754.74|28757.98|28757.98|28712.32|28712.32|0
1652438400000|2022-05-13 10:40:00|28765.35|28765.35|28786.86|28786.86|28786.86|28786.86|28753.13|28753.13|0
1652438700000|2022-05-13 10:45:00|28790.39|28790.39|28801.11|28801.11|28805.84|28805.84|28781.29|28781.29|0
1652439000000|2022-05-13 10:50:00|28801.71|28801.71|28810.42|28810.42|28849.61|28849.61|28798.18|28798.18|0
1652439300000|2022-05-13 10:55:00|28813.96|28813.96|28773.74|28773.74|28813.96|28813.96|28770.2|28770.2|0
1652439600000|2022-05-13 11:00:00|28774.34|28774.34|28786.33|28786.33|28810.18|28810.18|28769.19|28769.19|0
1652439900000|2022-05-13 11:05:00|28793.4|28793.4|28788.86|28788.86|28793.7|28793.7|28778.25|28778.25|0
1652440200000|2022-05-13 11:10:00|28789.76|28789.76|28800.47|28800.47|28800.47|28800.47|28782.09|28782.09|0
1652440500000|2022-05-13 11:15:00|28796.94|28796.94|28747.75|28747.75|28796.94|28796.94|28733.61|28733.61|0
1652440800000|2022-05-13 11:20:00|28751.29|28751.29|28789.35|28789.35|28796.42|28796.42|28751.29|28751.29|0
1652441100000|2022-05-13 11:25:00|28787.24|28787.24|28754.52|28754.52|28787.24|28787.24|28754.52|28754.52|0
1652441400000|2022-05-13 11:30:00|28750.99|28750.99|28748.95|28748.95|28751.59|28751.59|28736.85|28736.85|0
1652441700000|2022-05-13 11:35:00|28780.77|28780.77|28751.29|28751.29|28780.77|28780.77|28750.69|28750.69|0
1652442000000|2022-05-13 11:40:00|28750.47|28750.47|28768.85|28768.85|28769.45|28769.45|28750.47|28750.47|0
1652442300000|2022-05-13 11:45:00|28769.67|28769.67|28795.82|28795.82|28799.05|28799.05|28763.7|28763.7|0
1652442600000|2022-05-13 11:50:00|28785.21|28785.21|28767.5|28767.5|28785.21|28785.21|28752.88|28752.88|0
1652442900000|2022-05-13 11:55:00|28774.57|28774.57|28773.78|28773.78|28801.34|28801.34|28767.5|28767.5|0
1652443200000|2022-05-13 12:00:00|28777.32|28777.32|28743.05|28743.05|28777.32|28777.32|28743.05|28743.05|0
1652443500000|2022-05-13 12:05:00|28746.58|28746.58|28744.85|28744.85|28752.22|28752.22|28728.01|28728.01|0
1652443800000|2022-05-13 12:10:00|28745.26|28745.26|28759.28|28759.28|28761.91|28761.91|28745.26|28745.26|0
1652444100000|2022-05-13 12:15:00|28762.82|28762.82|28819.58|28819.58|28819.58|28819.58|28761.61|28761.61|0
1652444400000|2022-05-13 12:20:00|28819.28|28819.28|28810.48|28810.48|28839.06|28839.06|28810.48|28810.48|0
1652444700000|2022-05-13 12:25:00|28814.01|28814.01|28835.18|28835.18|28836.91|28836.91|28803.89|28803.89|0
1652445000000|2022-05-13 12:30:00|28834.58|28834.58|28825.89|28825.89|28838.41|28838.41|28825.89|28825.89|0
1652445300000|2022-05-13 12:35:00|28829.43|28829.43|28832.78|28832.78|28845.07|28845.07|28825.89|28825.89|0
1652445600000|2022-05-13 12:40:00|28843.38|28843.38|28846.37|28846.37|28853.74|28853.74|28835.47|28835.47|0
1652445900000|2022-05-13 12:45:00|28849.91|28849.91|28844.02|28844.02|28851.09|28851.09|28826.34|28826.34|0
1652446200000|2022-05-13 12:50:00|28836.95|28836.95|28839.82|28839.82|28844.32|28844.32|28832.51|28832.51|0
1652446500000|2022-05-13 12:55:00|28836.29|28836.29|28809.37|28809.37|28854.26|28854.26|28802.91|28802.91|0
1652446800000|2022-05-13 13:00:00|28812.91|28812.91|28792.91|28792.91|28817.05|28817.05|28787.95|28787.95|0
1652447100000|2022-05-13 13:05:00|28796.45|28796.45|28741.85|28741.85|28796.45|28796.45|28741.85|28741.85|0
1652447400000|2022-05-13 13:10:00|28734.78|28734.78|28762.54|28762.54|28762.54|28762.54|28728.93|28728.93|0
1652447700000|2022-05-13 13:15:00|28762.78|28762.78|28764.89|28764.89|28782.56|28782.56|28759.85|28759.85|0
1652448000000|2022-05-13 13:20:00|28761.35|28761.35|28767.32|28767.32|28788.53|28788.53|28758.72|28758.72|0
1652448300000|2022-05-13 13:25:00|28766.91|28766.91|28724.57|28724.57|28766.91|28766.91|28717.5|28717.5|0
1652448600000|2022-05-13 13:30:00|28721.04|28721.04|28752.05|28752.05|28797.2|28797.2|28717.5|28717.5|0
1652448900000|2022-05-13 13:35:00|28759.12|28759.12|28835.93|28835.93|28835.93|28835.93|28730.06|28730.06|0
1652449200000|2022-05-13 13:40:00|28828.86|28828.86|28878.87|28878.87|28878.87|28878.87|28821.79|28821.79|0
1652449500000|2022-05-13 13:45:00|28882.41|28882.41|28928.59|28928.59|28942.24|28942.24|28878.87|28878.87|0
1652449800000|2022-05-13 13:50:00|28925.05|28925.05|28950.19|28950.19|28960.8|28960.8|28909.41|28909.41|0
1652450100000|2022-05-13 13:55:00|28953.73|28953.73|29018.25|29018.25|29018.25|29018.25|28953.73|28953.73|0
1652450400000|2022-05-13 14:00:00|29004.11|29004.11|29022.64|29022.64|29050.31|29050.31|29004.11|29004.11|0
1652450700000|2022-05-13 14:05:00|29026.17|29026.17|29016.17|29016.17|29037.38|29037.38|29005.09|29005.09|0
1652451000000|2022-05-13 14:10:00|29019.71|29019.71|29048.74|29048.74|29084.33|29084.33|29019.71|29019.71|0
1652451300000|2022-05-13 14:15:00|29047.24|29047.24|29052.52|29052.52|29080.33|29080.33|29047.24|29047.24|0
1652451600000|2022-05-13 14:20:00|29056.05|29056.05|29043.74|29043.74|29072.62|29072.62|29036.67|29036.67|0
1652451900000|2022-05-13 14:25:00|29050.81|29050.81|29060.82|29060.82|29060.82|29060.82|29038.55|29038.55|0
1652452200000|2022-05-13 14:30:00|29060.52|29060.52|29031.47|29031.47|29069.71|29069.71|29031.47|29031.47|0
1652452500000|2022-05-13 14:35:00|29031.17|29031.17|29025.92|29025.92|29050.66|29050.66|29021.48|29021.48|0
1652452800000|2022-05-13 14:40:00|29022.38|29022.38|28997.04|28997.04|29033.95|29033.95|28989.97|28989.97|0
1652453100000|2022-05-13 14:45:00|28993.51|28993.51|29019.91|29019.91|29033.75|29033.75|28993.51|28993.51|0
1652453400000|2022-05-13 14:50:00|29016.37|29016.37|29018.21|29018.21|29030.21|29030.21|28995.47|28995.47|0
1652453700000|2022-05-13 14:55:00|29014.68|29014.68|29021.17|29021.17|29028.54|29028.54|28997.95|28997.95|0
1652454000000|2022-05-13 15:00:00|29017.63|29017.63|29067.97|29067.97|29085.94|29085.94|29014.1|29014.1|0
1652454300000|2022-05-13 15:05:00|29071.5|29071.5|29143.22|29143.22|29146.15|29146.15|29071.5|29071.5|0
1652454600000|2022-05-13 15:10:00|29146.75|29146.75|29143.87|29143.87|29147.16|29147.16|29129.49|29129.49|0
1652454900000|2022-05-13 15:15:00|29144.47|29144.47|29146.64|29146.64|29152.62|29152.62|29125.59|29125.59|0
1652455200000|2022-05-13 15:20:00|29150.17|29150.17|29147.29|29147.29|29164.67|29164.67|29129.38|29129.38|0
1652455500000|2022-05-13 15:25:00|29150.83|29150.83|29222.28|29222.28|29222.28|29222.28|29137.29|29137.29|0
1652685300000|2022-05-16 07:15:00|29113.56|29113.56|29094.09|29094.09|29115.06|29115.06|29064.29|29064.29|0
1652685600000|2022-05-16 07:20:00|29090.55|29090.55|29127.28|29127.28|29149.99|29149.99|29087.02|29087.02|0
1652685900000|2022-05-16 07:25:00|29128.48|29128.48|29162|29162|29189.08|29189.08|29123.05|29123.05|0
1652686200000|2022-05-16 07:30:00|29162.41|29162.41|29118.48|29118.48|29177.75|29177.75|29118.48|29118.48|0
1652686500000|2022-05-16 07:35:00|29119.3|29119.3|29067.4|29067.4|29119.3|29119.3|29060.33|29060.33|0
1652686800000|2022-05-16 07:40:00|29063.87|29063.87|29058.43|29058.43|29075.21|29075.21|29046.38|29046.38|0
1652687100000|2022-05-16 07:45:00|29061.97|29061.97|29067.52|29067.52|29085.2|29085.2|29033.69|29033.69|0
1652687400000|2022-05-16 07:50:00|29060.45|29060.45|29027.67|29027.67|29070.16|29070.16|29016.76|29016.76|0
1652687700000|2022-05-16 07:55:00|29031.2|29031.2|29041.51|29041.51|29051.81|29051.81|29022.93|29022.93|0
1652688000000|2022-05-16 08:00:00|29041.21|29041.21|29001.49|29001.49|29055.35|29055.35|29001.49|29001.49|0
1652688300000|2022-05-16 08:05:00|29012.1|29012.1|29015.46|29015.46|29023.43|29023.43|28994.34|28994.34|0
1652688600000|2022-05-16 08:10:00|29008.39|29008.39|28994.43|28994.43|29015.46|29015.46|28972.44|28972.44|0
1652688900000|2022-05-16 08:15:00|28990.9|28990.9|29019.66|29019.66|29019.66|29019.66|28980.59|28980.59|0
1652689200000|2022-05-16 08:20:00|29019.36|29019.36|29046|29046|29069.13|29069.13|29011.57|29011.57|0
1652689500000|2022-05-16 08:25:00|29046.61|29046.61|29001.78|29001.78|29046.61|29046.61|29001.78|29001.78|0
1652689800000|2022-05-16 08:30:00|29005.32|29005.32|29039.12|29039.12|29067.4|29067.4|29005.32|29005.32|0
1652690100000|2022-05-16 08:35:00|29042.65|29042.65|29018.81|29018.81|29044.16|29044.16|29008.21|29008.21|0
1652690400000|2022-05-16 08:40:00|29019.41|29019.41|29003.17|29003.17|29025.58|29025.58|29003.17|29003.17|0
1652690700000|2022-05-16 08:45:00|29003.47|29003.47|29023.25|29023.25|29023.25|29023.25|29003.47|29003.47|0
1652691000000|2022-05-16 08:50:00|29033.85|29033.85|29053.85|29053.85|29071.82|29071.82|29030.32|29030.32|0
1652691300000|2022-05-16 08:55:00|29064.45|29064.45|29083.33|29083.33|29097.77|29097.77|29064.45|29064.45|0
1652691600000|2022-05-16 09:00:00|29093.93|29093.93|29077.46|29077.46|29093.93|29093.93|29066.86|29066.86|0
1652691900000|2022-05-16 09:05:00|29078.06|29078.06|29114.53|29114.53|29114.53|29114.53|29050.3|29050.3|0
1652692200000|2022-05-16 09:10:00|29114.23|29114.23|29135.14|29135.14|29135.14|29135.14|29114.23|29114.23|0
1652692500000|2022-05-16 09:15:00|29134.84|29134.84|29149.17|29149.17|29149.17|29149.17|29109.98|29109.98|0
1652692800000|2022-05-16 09:20:00|29148.57|29148.57|29165.89|29165.89|29177.45|29177.45|29140.55|29140.55|0
1652693100000|2022-05-16 09:25:00|29169.43|29169.43|29159.42|29159.42|29191.54|29191.54|29159.42|29159.42|0
1652693400000|2022-05-16 09:30:00|29159.83|29159.83|29213.79|29213.79|29235.49|29235.49|29159.83|29159.83|0
1652693700000|2022-05-16 09:35:00|29213.31|29213.31|29214.92|29214.92|29229.06|29229.06|29196.04|29196.04|0
1652694000000|2022-05-16 09:40:00|29211.38|29211.38|29207.85|29207.85|29236.13|29236.13|29199.88|29199.88|0
1652694300000|2022-05-16 09:45:00|29204.31|29204.31|29187.65|29187.65|29211.38|29211.38|29184.12|29184.12|0
1652694600000|2022-05-16 09:50:00|29184.12|29184.12|29194.42|29194.42|29195.32|29195.32|29173.21|29173.21|0
1652694900000|2022-05-16 09:55:00|29197.96|29197.96|29182.45|29182.45|29198.26|29198.26|29157.71|29157.71|0
1652695200000|2022-05-16 10:00:00|29182.75|29182.75|29175.16|29175.16|29192.54|29192.54|29174.86|29174.86|0
1652695500000|2022-05-16 10:05:00|29178.7|29178.7|29175.58|29175.58|29203.44|29203.44|29175.58|29175.58|0
1652695800000|2022-05-16 10:10:00|29175.28|29175.28|29164.68|29164.68|29178.82|29178.82|29138.98|29138.98|0
1652696100000|2022-05-16 10:15:00|29165.58|29165.58|29145.27|29145.27|29172.65|29172.65|29137|29137|0
1652696400000|2022-05-16 10:20:00|29146.17|29146.17|29124.66|29124.66|29156.48|29156.48|29124.66|29124.66|0
1652696700000|2022-05-16 10:25:00|29135.27|29135.27|29134.94|29134.94|29146.47|29146.47|29134.94|29134.94|0
1652697000000|2022-05-16 10:30:00|29135.24|29135.24|29112.18|29112.18|29135.24|29135.24|29090.97|29090.97|0
1652697300000|2022-05-16 10:35:00|29115.71|29115.71|29107.93|29107.93|29129.85|29129.85|29100.86|29100.86|0
1652697600000|2022-05-16 10:40:00|29108.83|29108.83|29100.56|29100.56|29118.84|29118.84|29100.56|29100.56|0
1652697900000|2022-05-16 10:45:00|29097.02|29097.02|29107.63|29107.63|29107.93|29107.93|29082.21|29082.21|0
1652698200000|2022-05-16 10:50:00|29100.56|29100.56|29139.2|29139.2|29139.2|29139.2|29100.56|29100.56|0
1652698500000|2022-05-16 10:55:00|29139.5|29139.5|29129.39|29129.39|29162.21|29162.21|29125.36|29125.36|0
1652698800000|2022-05-16 11:00:00|29132.92|29132.92|29136.63|29136.63|29144.11|29144.11|29115.96|29115.96|0
1652699100000|2022-05-16 11:05:00|29136.33|29136.33|29151.48|29151.48|29169.75|29169.75|29136.33|29136.33|0
1652699400000|2022-05-16 11:10:00|29147.94|29147.94|29138.24|29138.24|29163.28|29163.28|29127.63|29127.63|0
1652699700000|2022-05-16 11:15:00|29138.48|29138.48|29119.3|29119.3|29144.65|29144.65|29119.3|29119.3|0
1652700000000|2022-05-16 11:20:00|29115.77|29115.77|29093.55|29093.55|29115.77|29115.77|29093.55|29093.55|0
1652700300000|2022-05-16 11:25:00|29093.85|29093.85|29057.19|29057.19|29097.38|29097.38|29056.59|29056.59|0
1652700600000|2022-05-16 11:30:00|29053.65|29053.65|29083.9|29083.9|29087.43|29087.43|29050.12|29050.12|0
1652700900000|2022-05-16 11:35:00|29084.2|29084.2|29105.05|29105.05|29105.05|29105.05|29084.14|29084.14|0
1652701200000|2022-05-16 11:40:00|29105.65|29105.65|29129.49|29129.49|29147.77|29147.77|29105.05|29105.05|0
1652701500000|2022-05-16 11:45:00|29125.96|29125.96|29147.11|29147.11|29147.41|29147.41|29122.42|29122.42|0
1652701800000|2022-05-16 11:50:00|29143.57|29143.57|29172.23|29172.23|29175.76|29175.76|29143.4|29143.4|0
1652702100000|2022-05-16 11:55:00|29172.53|29172.53|29188.4|29188.4|29188.4|29188.4|29142.44|29142.44|0
1652702400000|2022-05-16 12:00:00|29191.93|29191.93|29166.29|29166.29|29191.93|29191.93|29163.35|29163.35|0
1652702700000|2022-05-16 12:05:00|29173.36|29173.36|29175.75|29175.75|29182.82|29182.82|29142.14|29142.14|0
1652703000000|2022-05-16 12:10:00|29175.15|29175.15|29180.79|29180.79|29181.09|29181.09|29166.05|29166.05|0
1652703300000|2022-05-16 12:15:00|29181.69|29181.69|29175.22|29175.22|29189.06|29189.06|29152.81|29152.81|0
1652703600000|2022-05-16 12:20:00|29175.82|29175.82|29200.99|29200.99|29212.8|29212.8|29175.82|29175.82|0
1652703900000|2022-05-16 12:25:00|29201.59|29201.59|29224.82|29224.82|29227.45|29227.45|29201.59|29201.59|0
1652704200000|2022-05-16 12:30:00|29221.29|29221.29|29236.97|29236.97|29236.97|29236.97|29191.5|29191.5|0
1652704500000|2022-05-16 12:35:00|29237.22|29237.22|29208.7|29208.7|29240.75|29240.75|29204.56|29204.56|0
1652704800000|2022-05-16 12:40:00|29209|29209|29237.38|29237.38|29237.38|29237.38|29191.32|29191.32|0
1652705100000|2022-05-16 12:45:00|29237.14|29237.14|29212.7|29212.7|29237.14|29237.14|29194.42|29194.42|0
1652705400000|2022-05-16 12:50:00|29216.23|29216.23|29235.34|29235.34|29242.11|29242.11|29205.63|29205.63|0
1652705700000|2022-05-16 12:55:00|29231.81|29231.81|29267.76|29267.76|29267.76|29267.76|29223.84|29223.84|0
1652706000000|2022-05-16 13:00:00|29271.29|29271.29|29230.88|29230.88|29271.29|29271.29|29227.45|29227.45|0
1652706300000|2022-05-16 13:05:00|29234.41|29234.41|29255.21|29255.21|29255.21|29255.21|29222.8|29222.8|0
1652706600000|2022-05-16 13:10:00|29251.68|29251.68|29265.22|29265.22|29268.75|29268.75|29226.63|29226.63|0
1652706900000|2022-05-16 13:15:00|29256.95|29256.95|29292.09|29292.09|29292.09|29292.09|29256.95|29256.95|0
1652707200000|2022-05-16 13:20:00|29295.63|29295.63|29309.34|29309.34|29309.34|29309.34|29268.66|29268.66|0
1652707500000|2022-05-16 13:25:00|29310.54|29310.54|29283.72|29283.72|29312.64|29312.64|29283.72|29283.72|0
1652707800000|2022-05-16 13:30:00|29280.19|29280.19|29296.02|29296.02|29298.16|29298.16|29254.24|29254.24|0
1652708100000|2022-05-16 13:35:00|29299.55|29299.55|29339.79|29339.79|29364.83|29364.83|29282.29|29282.29|0
1652708400000|2022-05-16 13:40:00|29340.39|29340.39|29338.12|29338.12|29367.66|29367.66|29319.37|29319.37|0
1652708700000|2022-05-16 13:45:00|29345.19|29345.19|29355.75|29355.75|29355.75|29355.75|29301.63|29301.63|0
1652709000000|2022-05-16 13:50:00|29359.28|29359.28|29387.13|29387.13|29395.62|29395.62|29338.07|29338.07|0
1652709300000|2022-05-16 13:55:00|29390.66|29390.66|29287.55|29287.55|29391.75|29391.75|29287.55|29287.55|0
1652709600000|2022-05-16 14:00:00|29276.94|29276.94|29238.23|29238.23|29305.58|29305.58|29223.57|29223.57|0
1652709900000|2022-05-16 14:05:00|29234.7|29234.7|29343.63|29343.63|29343.63|29343.63|29234.7|29234.7|0
1652710200000|2022-05-16 14:10:00|29343.93|29343.93|29340.58|29340.58|29369.16|29369.16|29329.97|29329.97|0
1652710500000|2022-05-16 14:15:00|29340.28|29340.28|29337.67|29337.67|29354.42|29354.42|29310.8|29310.8|0
1652710800000|2022-05-16 14:20:00|29341.21|29341.21|29365.95|29365.95|29373.02|29373.02|29330.9|29330.9|0
1652711100000|2022-05-16 14:25:00|29365.13|29365.13|29397.8|29397.8|29406.01|29406.01|29365.13|29365.13|0
1652711400000|2022-05-16 14:30:00|29394.27|29394.27|29321.91|29321.91|29394.27|29394.27|29300.4|29300.4|0
1652711700000|2022-05-16 14:35:00|29322.21|29322.21|29343.89|29343.89|29347.42|29347.42|29312.09|29312.09|0
1652712000000|2022-05-16 14:40:00|29340.35|29340.35|29365.7|29365.7|29369.53|29369.53|29336.52|29336.52|0
1652712300000|2022-05-16 14:45:00|29362.16|29362.16|29341.23|29341.23|29362.16|29362.16|29333.04|29333.04|0
1652712600000|2022-05-16 14:50:00|29334.16|29334.16|29321.45|29321.45|29345.36|29345.36|29317.91|29317.91|0
1652712900000|2022-05-16 14:55:00|29317.91|29317.91|29328.35|29328.35|29332.3|29332.3|29305.46|29305.46|0
1652713200000|2022-05-16 15:00:00|29324.52|29324.52|29321.34|29321.34|29324.82|29324.82|29299.66|29299.66|0
1652713500000|2022-05-16 15:05:00|29317.8|29317.8|29335.42|29335.42|29335.42|29335.42|29312.53|29312.53|0
1652713800000|2022-05-16 15:10:00|29338.96|29338.96|29356.87|29356.87|29356.87|29356.87|29335.91|29335.91|0
1652714100000|2022-05-16 15:15:00|29356.57|29356.57|29358.3|29358.3|29364.84|29364.84|29346.38|29346.38|0
1652714400000|2022-05-16 15:20:00|29358.6|29358.6|29358.33|29358.33|29362.63|29362.63|29336.68|29336.68|0
1652714700000|2022-05-16 15:25:00|29358.74|29358.74|29359.31|29359.31|29362.82|29362.82|29345.14|29345.14|0
1652771700000|2022-05-17 07:15:00|29293.43|29293.43|29344.5|29344.5|29355.32|29355.32|29293.43|29293.43|0
1652772000000|2022-05-17 07:20:00|29345.7|29345.7|29334.74|29334.74|29349.38|29349.38|29320.96|29320.96|0
1652772300000|2022-05-17 07:25:00|29327.67|29327.67|29395.46|29395.46|29395.46|29395.46|29315.51|29315.51|0
1652772600000|2022-05-17 07:30:00|29391.93|29391.93|29357.95|29357.95|29395.16|29395.16|29357.95|29357.95|0
1652772900000|2022-05-17 07:35:00|29358.85|29358.85|29376.1|29376.1|29377.6|29377.6|29345.18|29345.18|0
1652773200000|2022-05-17 07:40:00|29377.6|29377.6|29394.22|29394.22|29395.57|29395.57|29364.5|29364.5|0
1652773500000|2022-05-17 07:45:00|29394.52|29394.52|29452.18|29452.18|29463.68|29463.68|29393.92|29393.92|0
1652773800000|2022-05-17 07:50:00|29448.64|29448.64|29418.79|29418.79|29448.64|29448.64|29407.35|29407.35|0
1652774100000|2022-05-17 07:55:00|29404.65|29404.65|29336.08|29336.08|29404.65|29404.65|29336.08|29336.08|0
1652774400000|2022-05-17 08:00:00|29343.15|29343.15|29342.18|29342.18|29349.01|29349.01|29324.14|29324.14|0
1652774700000|2022-05-17 08:05:00|29338.65|29338.65|29339.66|29339.66|29360.57|29360.57|29327.44|29327.44|0
1652775000000|2022-05-17 08:10:00|29332.59|29332.59|29306.28|29306.28|29332.59|29332.59|29282.62|29282.62|0
1652775300000|2022-05-17 08:15:00|29306.88|29306.88|29309.18|29309.18|29338.69|29338.69|29306.88|29306.88|0
1652775600000|2022-05-17 08:20:00|29312.71|29312.71|29329.3|29329.3|29332.84|29332.84|29290.48|29290.48|0
1652775900000|2022-05-17 08:25:00|29325.77|29325.77|29298.79|29298.79|29325.77|29325.77|29298.49|29298.49|0
1652776200000|2022-05-17 08:30:00|29298.06|29298.06|29252.25|29252.25|29301.6|29301.6|29228.76|29228.76|0
1652776500000|2022-05-17 08:35:00|29252.66|29252.66|29327.01|29327.01|29327.01|29327.01|29241.54|29241.54|0
1652776800000|2022-05-17 08:40:00|29323.48|29323.48|29312.71|29312.71|29326.61|29326.61|29294.41|29294.41|0
1652777100000|2022-05-17 08:45:00|29316.25|29316.25|29312.83|29312.83|29337.75|29337.75|29294.25|29294.25|0
1652777400000|2022-05-17 08:50:00|29305.76|29305.76|29312.8|29312.8|29329.85|29329.85|29292.47|29292.47|0
1652777700000|2022-05-17 08:55:00|29313.1|29313.1|29297.51|29297.51|29313.1|29313.1|29294.58|29294.58|0
1652778000000|2022-05-17 09:00:00|29293.98|29293.98|29333.67|29333.67|29333.67|29333.67|29289.96|29289.96|0
1652778300000|2022-05-17 09:05:00|29330.14|29330.14|29361.59|29361.59|29372.8|29372.8|29330.14|29330.14|0
1652778600000|2022-05-17 09:10:00|29361.18|29361.18|29374.45|29374.45|29377.98|29377.98|29340.94|29340.94|0
1652778900000|2022-05-17 09:15:00|29374.75|29374.75|29363.16|29363.16|29374.75|29374.75|29349.02|29349.02|0
1652779200000|2022-05-17 09:20:00|29359.62|29359.62|29385.87|29385.87|29392.94|29392.94|29352.56|29352.56|0
1652779500000|2022-05-17 09:25:00|29382.34|29382.34|29347.55|29347.55|29382.34|29382.34|29340.18|29340.18|0
1652779800000|2022-05-17 09:30:00|29347.86|29347.86|29360.32|29360.32|29364.97|29364.97|29344.02|29344.02|0
1652780100000|2022-05-17 09:35:00|29363.85|29363.85|29313.16|29313.16|29363.85|29363.85|29313.16|29313.16|0
1652780400000|2022-05-17 09:40:00|29309.63|29309.63|29354.32|29354.32|29354.32|29354.32|29309.63|29309.63|0
1652780700000|2022-05-17 09:45:00|29357.85|29357.85|29379.36|29379.36|29379.36|29379.36|29357.55|29357.55|0
1652781000000|2022-05-17 09:50:00|29382.9|29382.9|29425.32|29425.32|29425.32|29425.32|29372.29|29372.29|0
1652781300000|2022-05-17 09:55:00|29414.71|29414.71|29460.84|29460.84|29464.37|29464.37|29414.71|29414.71|0
1652781600000|2022-05-17 10:00:00|29450.23|29450.23|29439.93|29439.93|29464.37|29464.37|29439.03|29439.03|0
1652781900000|2022-05-17 10:05:00|29447|29447|29452.2|29452.2|29454.07|29454.07|29427.15|29427.15|0
1652782200000|2022-05-17 10:10:00|29445.13|29445.13|29399.41|29399.41|29445.13|29445.13|29399.41|29399.41|0
1652782500000|2022-05-17 10:15:00|29406.48|29406.48|29323.53|29323.53|29406.48|29406.48|29323.53|29323.53|0
1652782800000|2022-05-17 10:20:00|29316.46|29316.46|29291.13|29291.13|29334.07|29334.07|29291.13|29291.13|0
1652783100000|2022-05-17 10:25:00|29305.27|29305.27|29301.76|29301.76|29306.12|29306.12|29288.44|29288.44|0
1652783400000|2022-05-17 10:30:00|29291.16|29291.16|29278.14|29278.14|29302.88|29302.88|29264|29264|0
1652783700000|2022-05-17 10:35:00|29271.07|29271.07|29275.81|29275.81|29279.04|29279.04|29253.78|29253.78|0
1652784000000|2022-05-17 10:40:00|29274.99|29274.99|29293.62|29293.62|29301.59|29301.59|29274.99|29274.99|0
1652784300000|2022-05-17 10:45:00|29293.38|29293.38|29277.12|29277.12|29293.38|29293.38|29272.99|29272.99|0
1652784600000|2022-05-17 10:50:00|29270.05|29270.05|29303.89|29303.89|29303.89|29303.89|29270.05|29270.05|0
1652784900000|2022-05-17 10:55:00|29310.96|29310.96|29267.4|29267.4|29311.56|29311.56|29267.4|29267.4|0
1652785200000|2022-05-17 11:00:00|29263.86|29263.86|29283.52|29283.52|29290.59|29290.59|29255.97|29255.97|0
1652785500000|2022-05-17 11:05:00|29297.66|29297.66|29264.8|29264.8|29297.66|29297.66|29261.26|29261.26|0
1652785800000|2022-05-17 11:10:00|29275.4|29275.4|29267.85|29267.85|29278.94|29278.94|29240.05|29240.05|0
1652786100000|2022-05-17 11:15:00|29267.36|29267.36|29287.58|29287.58|29294.24|29294.24|29263.83|29263.83|0
1652786400000|2022-05-17 11:20:00|29287.99|29287.99|29279.67|29279.67|29298.59|29298.59|29269.06|29269.06|0
1652786700000|2022-05-17 11:25:00|29283.2|29283.2|29296.22|29296.22|29296.63|29296.63|29266.25|29266.25|0
1652787000000|2022-05-17 11:30:00|29292.68|29292.68|29268.46|29268.46|29299.56|29299.56|29268.46|29268.46|0
1652787300000|2022-05-17 11:35:00|29268.7|29268.7|29221.92|29221.92|29268.94|29268.94|29213.43|29213.43|0
1652787600000|2022-05-17 11:40:00|29218.39|29218.39|29182.44|29182.44|29218.39|29218.39|29171.01|29171.01|0
1652787900000|2022-05-17 11:45:00|29181.96|29181.96|29200.48|29200.48|29218.15|29218.15|29177.17|29177.17|0
1652788200000|2022-05-17 11:50:00|29189.87|29189.87|29158.47|29158.47|29189.87|29189.87|29151.4|29151.4|0
1652788500000|2022-05-17 11:55:00|29159.07|29159.07|29140.29|29140.29|29160.19|29160.19|29124.35|29124.35|0
1652788800000|2022-05-17 12:00:00|29143.82|29143.82|29149.88|29149.88|29154.95|29154.95|29130.72|29130.72|0
1652789100000|2022-05-17 12:05:00|29153.42|29153.42|29107.5|29107.5|29160.49|29160.49|29100.02|29100.02|0
1652789400000|2022-05-17 12:10:00|29100.43|29100.43|29064.02|29064.02|29107.5|29107.5|29064.02|29064.02|0
1652789700000|2022-05-17 12:15:00|29060.49|29060.49|29081.3|29081.3|29084.54|29084.54|29056.95|29056.95|0
1652790000000|2022-05-17 12:20:00|29077.77|29077.77|29124.75|29124.75|29125.16|29125.16|29077.77|29077.77|0
1652790300000|2022-05-17 12:25:00|29128.28|29128.28|29146.79|29146.79|29166.69|29166.69|29120.01|29120.01|0
1652790600000|2022-05-17 12:30:00|29157.4|29157.4|29155.6|29155.6|29169.2|29169.2|29121.34|29121.34|0
1652790900000|2022-05-17 12:35:00|29152.06|29152.06|29132.87|29132.87|29165.58|29165.58|29127.83|29127.83|0
1652791200000|2022-05-17 12:40:00|29136.4|29136.4|29122.44|29122.44|29136.4|29136.4|29110.24|29110.24|0
1652791500000|2022-05-17 12:45:00|29136.58|29136.58|29104.4|29104.4|29159.81|29159.81|29104.4|29104.4|0
1652791800000|2022-05-17 12:50:00|29100.86|29100.86|29076.09|29076.09|29122.07|29122.07|29076.09|29076.09|0
1652792100000|2022-05-17 12:55:00|29076.33|29076.33|29064.45|29064.45|29076.81|29076.81|29056.78|29056.78|0
1652792400000|2022-05-17 13:00:00|29071.52|29071.52|29106.48|29106.48|29106.48|29106.48|29068.41|29068.41|0
1652792700000|2022-05-17 13:05:00|29110.01|29110.01|29103.82|29103.82|29135.93|29135.93|29091.65|29091.65|0
1652793000000|2022-05-17 13:10:00|29100.28|29100.28|29082.87|29082.87|29109.36|29109.36|29079.03|29079.03|0
1652793300000|2022-05-17 13:15:00|29089.94|29089.94|29109.91|29109.91|29116.08|29116.08|29089.94|29089.94|0
1652793600000|2022-05-17 13:20:00|29109.5|29109.5|29145.69|29145.69|29154.57|29154.57|29102.43|29102.43|0
1652793900000|2022-05-17 13:25:00|29149.22|29149.22|29185.28|29185.28|29185.28|29185.28|29135.08|29135.08|0
1652794200000|2022-05-17 13:30:00|29188.82|29188.82|29162.24|29162.24|29227.7|29227.7|29155.17|29155.17|0
1652794500000|2022-05-17 13:35:00|29169.31|29169.31|29124.53|29124.53|29182.61|29182.61|29113.33|29113.33|0
1652794800000|2022-05-17 13:40:00|29124.83|29124.83|29163.98|29163.98|29206.1|29206.1|29124.83|29124.83|0
1652795100000|2022-05-17 13:45:00|29171.05|29171.05|29150.96|29150.96|29178.42|29178.42|29150.96|29150.96|0
1652795400000|2022-05-17 13:50:00|29147.43|29147.43|29136.29|29136.29|29171.04|29171.04|29129.22|29129.22|0
1652795700000|2022-05-17 13:55:00|29135.69|29135.69|29120.18|29120.18|29150.13|29150.13|29094.66|29094.66|0
1652796000000|2022-05-17 14:00:00|29120.48|29120.48|29129.96|29129.96|29136.1|29136.1|29110.45|29110.45|0
1652796300000|2022-05-17 14:05:00|29133.49|29133.49|29148.53|29148.53|29159.14|29159.14|29133.49|29133.49|0
1652796600000|2022-05-17 14:10:00|29155.6|29155.6|29150.03|29150.03|29157.1|29157.1|29135.59|29135.59|0
1652796900000|2022-05-17 14:15:00|29153.57|29153.57|29133.32|29133.32|29165.67|29165.67|29126.74|29126.74|0
1652797200000|2022-05-17 14:20:00|29129.79|29129.79|29141.1|29141.1|29145.84|29145.84|29129.79|29129.79|0
1652797500000|2022-05-17 14:25:00|29144.64|29144.64|29131.04|29131.04|29170.07|29170.07|29131.04|29131.04|0
1652797800000|2022-05-17 14:30:00|29138.11|29138.11|29145.71|29145.71|29156.55|29156.55|29134.58|29134.58|0
1652798100000|2022-05-17 14:35:00|29145.41|29145.41|29135.27|29135.27|29148.34|29148.34|29127.59|29127.59|0
1652798400000|2022-05-17 14:40:00|29121.13|29121.13|29094.88|29094.88|29121.43|29121.43|29093.98|29093.98|0
1652798700000|2022-05-17 14:45:00|29098.41|29098.41|29062.75|29062.75|29098.41|29098.41|29055.08|29055.08|0
1652799000000|2022-05-17 14:50:00|29063.35|29063.35|29080.91|29080.91|29092.63|29092.63|29048.91|29048.91|0
1652799300000|2022-05-17 14:55:00|29080.67|29080.67|29100.3|29100.3|29100.3|29100.3|29077.13|29077.13|0
1652799600000|2022-05-17 15:00:00|29103.83|29103.83|29121.1|29121.1|29121.92|29121.92|29100.6|29100.6|0
1652799900000|2022-05-17 15:05:00|29121.58|29121.58|29121.07|29121.07|29129.47|29129.47|29106.65|29106.65|0
1652800200000|2022-05-17 15:10:00|29121.38|29121.38|29129.18|29129.18|29136.72|29136.72|29113.49|29113.49|0
1652800500000|2022-05-17 15:15:00|29132.71|29132.71|29126.13|29126.13|29143.81|29143.81|29118.35|29118.35|0
1652800800000|2022-05-17 15:20:00|29122.6|29122.6|29143.81|29143.81|29154.71|29154.71|29122.6|29122.6|0
1652801100000|2022-05-17 15:25:00|29140.27|29140.27|29119.79|29119.79|29144.11|29144.11|29114.23|29114.23|0
1652858100000|2022-05-18 07:15:00|29071.22|29071.22|29134.3|29134.3|29144.91|29144.91|29071.22|29071.22|0
1652858400000|2022-05-18 07:20:00|29137.84|29137.84|29131.07|29131.07|29158.38|29158.38|29124.23|29124.23|0
1652858700000|2022-05-18 07:25:00|29127.53|29127.53|29097.46|29097.46|29127.83|29127.83|29086.36|29086.36|0
1652859000000|2022-05-18 07:30:00|29093.92|29093.92|29122.72|29122.72|29126.66|29126.66|29090.39|29090.39|0
1652859300000|2022-05-18 07:35:00|29115.65|29115.65|29072.75|29072.75|29119.18|29119.18|29072.75|29072.75|0
1652859600000|2022-05-18 07:40:00|29071.93|29071.93|29072.31|29072.31|29087.2|29087.2|29055.99|29055.99|0
1652859900000|2022-05-18 07:45:00|29065.24|29065.24|29015.75|29015.75|29071|29071|29007.25|29007.25|0
1652860200000|2022-05-18 07:50:00|29022.82|29022.82|29048.76|29048.76|29069.97|29069.97|29022.22|29022.22|0
1652860500000|2022-05-18 07:55:00|29052.29|29052.29|29087.89|29087.89|29087.89|29087.89|29052.29|29052.29|0
1652860800000|2022-05-18 08:00:00|29080.82|29080.82|29077.05|29077.05|29085.32|29085.32|29071.18|29071.18|0
1652861100000|2022-05-18 08:05:00|29080.59|29080.59|29046.64|29046.64|29080.59|29080.59|29046.34|29046.34|0
1652861400000|2022-05-18 08:10:00|29057.24|29057.24|29052.09|29052.09|29057.24|29057.24|29043.63|29043.63|0
1652861700000|2022-05-18 08:15:00|29048.56|29048.56|29084.72|29084.72|29093.82|29093.82|29041.49|29041.49|0
1652862000000|2022-05-18 08:20:00|29098.86|29098.86|29069.44|29069.44|29098.86|29098.86|29059.25|29059.25|0
1652862300000|2022-05-18 08:25:00|29069.74|29069.74|29090.16|29090.16|29091.36|29091.36|29069.74|29069.74|0
1652862600000|2022-05-18 08:30:00|29100.76|29100.76|29096.69|29096.69|29100.76|29100.76|29081.59|29081.59|0
1652862900000|2022-05-18 08:35:00|29093.16|29093.16|29091.92|29091.92|29110.16|29110.16|29088.09|29088.09|0
1652863200000|2022-05-18 08:40:00|29091.32|29091.32|29118.81|29118.81|29135.95|29135.95|29090.72|29090.72|0
1652863500000|2022-05-18 08:45:00|29115.28|29115.28|29137.46|29137.46|29137.46|29137.46|29115.28|29115.28|0
1652863800000|2022-05-18 08:50:00|29133.93|29133.93|29144.11|29144.11|29158.25|29158.25|29132.19|29132.19|0
1652864100000|2022-05-18 08:55:00|29151.18|29151.18|29140.05|29140.05|29151.18|29151.18|29130.05|29130.05|0
1652864400000|2022-05-18 09:00:00|29139.23|29139.23|29139.34|29139.34|29141.38|29141.38|29127.24|29127.24|0
1652864700000|2022-05-18 09:05:00|29135.81|29135.81|29122.68|29122.68|29135.81|29135.81|29119.45|29119.45|0
1652865000000|2022-05-18 09:10:00|29123.28|29123.28|29145.84|29145.84|29150.58|29150.58|29123.28|29123.28|0
1652865300000|2022-05-18 09:15:00|29142.31|29142.31|29127.51|29127.51|29142.31|29142.31|29122.91|29122.91|0
1652865600000|2022-05-18 09:20:00|29128.11|29128.11|29131.94|29131.94|29134.99|29134.99|29121.04|29121.04|0
1652865900000|2022-05-18 09:25:00|29131.64|29131.64|29150.96|29150.96|29150.96|29150.96|29102.67|29102.67|0
1652866200000|2022-05-18 09:30:00|29150.06|29150.06|29178.75|29178.75|29178.75|29178.75|29150.06|29150.06|0
1652866500000|2022-05-18 09:35:00|29175.21|29175.21|29213.61|29213.61|29213.61|29213.61|29175.21|29175.21|0
1652866800000|2022-05-18 09:40:00|29213.31|29213.31|29227.66|29227.66|29227.66|29227.66|29189.99|29189.99|0
1652867100000|2022-05-18 09:45:00|29231.19|29231.19|29203.46|29203.46|29231.19|29231.19|29203.46|29203.46|0
1652867400000|2022-05-18 09:50:00|29202.55|29202.55|29183.84|29183.84|29202.55|29202.55|29182.83|29182.83|0
1652867700000|2022-05-18 09:55:00|29184.44|29184.44|29190.69|29190.69|29195.05|29195.05|29179.79|29179.79|0
1652868000000|2022-05-18 10:00:00|29211.9|29211.9|29175.97|29175.97|29215.44|29215.44|29175.67|29175.67|0
1652868300000|2022-05-18 10:05:00|29176.38|29176.38|29170.21|29170.21|29184.35|29184.35|29168.9|29168.9|0
1652868600000|2022-05-18 10:10:00|29166.67|29166.67|29162.84|29162.84|29166.67|29166.67|29152.23|29152.23|0
1652868900000|2022-05-18 10:15:00|29163.66|29163.66|29155|29155|29163.66|29163.66|29145.57|29145.57|0
1652869200000|2022-05-18 10:20:00|29151.46|29151.46|29160.36|29160.36|29167.73|29167.73|29148.75|29148.75|0
1652869500000|2022-05-18 10:25:00|29160.97|29160.97|29155.82|29155.82|29161.07|29161.07|29149.16|29149.16|0
1652869800000|2022-05-18 10:30:00|29152.28|29152.28|29144.12|29144.12|29155.33|29155.33|29137.05|29137.05|0
1652870100000|2022-05-18 10:35:00|29143.71|29143.71|29093.82|29093.82|29143.71|29143.71|29093.82|29093.82|0
1652870400000|2022-05-18 10:40:00|29093.52|29093.52|29068.49|29068.49|29093.52|29093.52|29068.49|29068.49|0
1652870700000|2022-05-18 10:45:00|29064.96|29064.96|29048.92|29048.92|29065.37|29065.37|29041.85|29041.85|0
1652871000000|2022-05-18 10:50:00|29049.22|29049.22|29012.9|29012.9|29049.22|29049.22|29012.9|29012.9|0
1652871300000|2022-05-18 10:55:00|29012.3|29012.3|29046.43|29046.43|29047.66|29047.66|29012|29012|0
1652871600000|2022-05-18 11:00:00|29050.27|29050.27|29074.63|29074.63|29074.63|29074.63|29050.27|29050.27|0
1652871900000|2022-05-18 11:05:00|29073.73|29073.73|29054.62|29054.62|29074.63|29074.63|29046.95|29046.95|0
1652872200000|2022-05-18 11:10:00|29061.69|29061.69|29087.38|29087.38|29090.92|29090.92|29061.69|29061.69|0
1652872500000|2022-05-18 11:15:00|29083.85|29083.85|29065|29065|29086.97|29086.97|29040.26|29040.26|0
1652872800000|2022-05-18 11:20:00|29061.47|29061.47|29060.51|29060.51|29064.76|29064.76|29047.33|29047.33|0
1652873100000|2022-05-18 11:25:00|29060.21|29060.21|29049.01|29049.01|29066.38|29066.38|29049.01|29049.01|0
1652873400000|2022-05-18 11:30:00|29049.61|29049.61|29023.06|29023.06|29049.91|29049.91|29008.92|29008.92|0
1652873700000|2022-05-18 11:35:00|29022.46|29022.46|29016.82|29016.82|29025.69|29025.69|29016.82|29016.82|0
1652874000000|2022-05-18 11:40:00|29020.36|29020.36|29027.02|29027.02|29027.43|29027.43|29012.88|29012.88|0
1652874300000|2022-05-18 11:45:00|29025.71|29025.71|29041.89|29041.89|29042.31|29042.31|29021.46|29021.46|0
1652874600000|2022-05-18 11:50:00|29045.42|29045.42|29063.22|29063.22|29063.52|29063.52|29045.42|29045.42|0
1652874900000|2022-05-18 11:55:00|29059.68|29059.68|29026.34|29026.34|29059.68|29059.68|29026.34|29026.34|0
1652875200000|2022-05-18 12:00:00|29027.24|29027.24|29035.99|29035.99|29040.25|29040.25|29027.24|29027.24|0
1652875500000|2022-05-18 12:05:00|29035.5|29035.5|29046.77|29046.77|29060.9|29060.9|29035.5|29035.5|0
1652875800000|2022-05-18 12:10:00|29046.46|29046.46|29036.28|29036.28|29046.46|29046.46|29027.29|29027.29|0
1652876100000|2022-05-18 12:15:00|29039.82|29039.82|29055.55|29055.55|29055.85|29055.85|29035.38|29035.38|0
1652876400000|2022-05-18 12:20:00|29059.09|29059.09|29037.8|29037.8|29062.62|29062.62|29034.26|29034.26|0
1652876700000|2022-05-18 12:25:00|29039|29039|29029.36|29029.36|29041.7|29041.7|29003.42|29003.42|0
1652877000000|2022-05-18 12:30:00|29032.9|29032.9|29017.33|29017.33|29032.9|29032.9|29017.33|29017.33|0
1652877300000|2022-05-18 12:35:00|29024.4|29024.4|28970.17|28970.17|29045.61|29045.61|28963.1|28963.1|0
1652877600000|2022-05-18 12:40:00|28969.57|28969.57|28924.94|28924.94|28970.66|28970.66|28924.04|28924.04|0
1652877900000|2022-05-18 12:45:00|28935.55|28935.55|28932.91|28932.91|28965.33|28965.33|28932.91|28932.91|0
1652878200000|2022-05-18 12:50:00|28929.38|28929.38|28901.59|28901.59|28933.21|28933.21|28901.59|28901.59|0
1652878500000|2022-05-18 12:55:00|28908.66|28908.66|28854.7|28854.7|28918.86|28918.86|28854.7|28854.7|0
1652878800000|2022-05-18 13:00:00|28861.77|28861.77|28874.16|28874.16|28874.46|28874.46|28847.14|28847.14|0
1652879100000|2022-05-18 13:05:00|28874.46|28874.46|28871.53|28871.53|28893.94|28893.94|28868.78|28868.78|0
1652879400000|2022-05-18 13:10:00|28878.6|28878.6|28893.65|28893.65|28893.65|28893.65|28878.6|28878.6|0
1652879700000|2022-05-18 13:15:00|28900.72|28900.72|28845.43|28845.43|28908.39|28908.39|28841.89|28841.89|0
1652880000000|2022-05-18 13:20:00|28844.83|28844.83|28862.94|28862.94|28866.64|28866.64|28844.23|28844.23|0
1652880300000|2022-05-18 13:25:00|28866.48|28866.48|28874.06|28874.06|28891.81|28891.81|28864.85|28864.85|0
1652880600000|2022-05-18 13:30:00|28877.6|28877.6|28914.6|28914.6|28929.85|28929.85|28872.57|28872.57|0
1652880900000|2022-05-18 13:35:00|28907.53|28907.53|28854.68|28854.68|28918.13|28918.13|28854.68|28854.68|0
1652881200000|2022-05-18 13:40:00|28851.15|28851.15|28833.01|28833.01|28871.95|28871.95|28818.57|28818.57|0
1652881500000|2022-05-18 13:45:00|28833.31|28833.31|28837.4|28837.4|28862.5|28862.5|28781.94|28781.94|0
1652881800000|2022-05-18 13:50:00|28840.93|28840.93|28816|28816|28855.19|28855.19|28798.93|28798.93|0
1652882100000|2022-05-18 13:55:00|28812.47|28812.47|28795.6|28795.6|28812.47|28812.47|28777.85|28777.85|0
1652882400000|2022-05-18 14:00:00|28796.2|28796.2|28801.55|28801.55|28826.07|28826.07|28788.12|28788.12|0
1652882700000|2022-05-18 14:05:00|28805.09|28805.09|28759.84|28759.84|28829.35|28829.35|28756.31|28756.31|0
1652883000000|2022-05-18 14:10:00|28763.38|28763.38|28752.01|28752.01|28787.3|28787.3|28748.47|28748.47|0
1652883300000|2022-05-18 14:15:00|28759.08|28759.08|28735.01|28735.01|28768.97|28768.97|28724.1|28724.1|0
1652883600000|2022-05-18 14:20:00|28735.31|28735.31|28729.73|28729.73|28758.86|28758.86|28719.61|28719.61|0
1652883900000|2022-05-18 14:25:00|28733.26|28733.26|28684.48|28684.48|28733.26|28733.26|28678.64|28678.64|0
1652884200000|2022-05-18 14:30:00|28680.94|28680.94|28677.6|28677.6|28703.05|28703.05|28661.17|28661.17|0
1652884500000|2022-05-18 14:35:00|28670.53|28670.53|28691.16|28691.16|28694.1|28694.1|28657.92|28657.92|0
1652884800000|2022-05-18 14:40:00|28687.63|28687.63|28679.43|28679.43|28687.63|28687.63|28659.35|28659.35|0
1652885100000|2022-05-18 14:45:00|28675.9|28675.9|28714.51|28714.51|28714.51|28714.51|28661.46|28661.46|0
1652885400000|2022-05-18 14:50:00|28714.27|28714.27|28694.92|28694.92|28718.78|28718.78|28691.55|28691.55|0
1652885700000|2022-05-18 14:55:00|28691.38|28691.38|28755.52|28755.52|28759.06|28759.06|28691.38|28691.38|0
1652886000000|2022-05-18 15:00:00|28751.99|28751.99|28732.13|28732.13|28751.99|28751.99|28721.49|28721.49|0
1652886300000|2022-05-18 15:05:00|28735.66|28735.66|28695.43|28695.43|28735.66|28735.66|28693.39|28693.39|0
1652886600000|2022-05-18 15:10:00|28691.89|28691.89|28693.87|28693.87|28698.96|28698.96|28677.75|28677.75|0
1652886900000|2022-05-18 15:15:00|28694.17|28694.17|28654.17|28654.17|28694.78|28694.78|28654.17|28654.17|0
1652887200000|2022-05-18 15:20:00|28650.64|28650.64|28619.08|28619.08|28650.64|28650.64|28605.06|28605.06|0
1652887500000|2022-05-18 15:25:00|28615.54|28615.54|28649.3|28649.3|28649.3|28649.3|28608.77|28608.77|0
1652944500000|2022-05-19 07:15:00|28163.66|28163.66|28167.28|28167.28|28193.98|28193.98|28158.11|28158.11|0
1652944800000|2022-05-19 07:20:00|28168.1|28168.1|28008.92|28008.92|28168.1|28168.1|28008.92|28008.92|0
1652945100000|2022-05-19 07:25:00|28010.15|28010.15|27936.61|27936.61|28018.86|28018.86|27936.61|27936.61|0
1652945400000|2022-05-19 07:30:00|27937.21|27937.21|27959.31|27959.31|27976.69|27976.69|27920.42|27920.42|0
1652945700000|2022-05-19 07:35:00|27962.84|27962.84|27926.05|27926.05|27963.57|27963.57|27914.96|27914.96|0
1652946000000|2022-05-19 07:40:00|27929.58|27929.58|27903.14|27903.14|27950.6|27950.6|27891.7|27891.7|0
1652946300000|2022-05-19 07:45:00|27906.67|27906.67|27865.78|27865.78|27906.67|27906.67|27859.01|27859.01|0
1652946600000|2022-05-19 07:50:00|27869.32|27869.32|27875.01|27875.01|27878.55|27878.55|27804.84|27804.84|0
1652946900000|2022-05-19 07:55:00|27874.41|27874.41|27866.32|27866.32|27924.38|27924.38|27862.79|27862.79|0
1652947200000|2022-05-19 08:00:00|27862.79|27862.79|27819.48|27819.48|27862.79|27862.79|27813.9|27813.9|0
1652947500000|2022-05-19 08:05:00|27823.02|27823.02|27840.4|27840.4|27861.9|27861.9|27813.31|27813.31|0
1652947800000|2022-05-19 08:10:00|27847.47|27847.47|27793.9|27793.9|27847.95|27847.95|27766.16|27766.16|0
1652948100000|2022-05-19 08:15:00|27797.44|27797.44|27782.1|27782.1|27867.24|27867.24|27782.1|27782.1|0
1652948400000|2022-05-19 08:20:00|27792.71|27792.71|27746.04|27746.04|27792.71|27792.71|27735.14|27735.14|0
1652948700000|2022-05-19 08:25:00|27760.18|27760.18|27691.6|27691.6|27787.56|27787.56|27678.39|27678.39|0
1652949000000|2022-05-19 08:30:00|27698.67|27698.67|27644.33|27644.33|27705.02|27705.02|27644.22|27644.22|0
1652949300000|2022-05-19 08:35:00|27640.19|27640.19|27622.09|27622.09|27643.73|27643.73|27610|27610|0
1652949600000|2022-05-19 08:40:00|27639.77|27639.77|27600.53|27600.53|27643.3|27643.3|27600.53|27600.53|0
1652949900000|2022-05-19 08:45:00|27600.94|27600.94|27587.96|27587.96|27628.35|27628.35|27577.53|27577.53|0
1652950200000|2022-05-19 08:50:00|27591.5|27591.5|27625.82|27625.82|27625.82|27625.82|27588.56|27588.56|0
1652950500000|2022-05-19 08:55:00|27626.12|27626.12|27610.72|27610.72|27654.06|27654.06|27607.19|27607.19|0
1652950800000|2022-05-19 09:00:00|27614.26|27614.26|27556.08|27556.08|27621.33|27621.33|27549.01|27549.01|0
1652951100000|2022-05-19 09:05:00|27559.61|27559.61|27549.58|27549.58|27572.32|27572.32|27541.98|27541.98|0
1652951400000|2022-05-19 09:10:00|27538.97|27538.97|27448.54|27448.54|27560.07|27560.07|27445.83|27445.83|0
1652951700000|2022-05-19 09:15:00|27441.47|27441.47|27353.07|27353.07|27441.47|27441.47|27304.59|27304.59|0
1652952000000|2022-05-19 09:20:00|27363.68|27363.68|27334.8|27334.8|27373.68|27373.68|27331.26|27331.26|0
1652952300000|2022-05-19 09:25:00|27334.39|27334.39|27377.91|27377.91|27382.64|27382.64|27334.39|27334.39|0
1652952600000|2022-05-19 09:30:00|27378.21|27378.21|27263.55|27263.55|27378.21|27378.21|27263.14|27263.14|0
1652952900000|2022-05-19 09:35:00|27260.02|27260.02|27171.33|27171.33|27270.62|27270.62|27164.26|27164.26|0
1652953200000|2022-05-19 09:40:00|27178.4|27178.4|27156.61|27156.61|27239.2|27239.2|27152.78|27152.78|0
1652953500000|2022-05-19 09:45:00|27170.75|27170.75|27173.2|27173.2|27202.97|27202.97|27113.97|27113.97|0
1652953800000|2022-05-19 09:50:00|27169.67|27169.67|27242.38|27242.38|27259.15|27259.15|27145.52|27145.52|0
1652954100000|2022-05-19 09:55:00|27241.97|27241.97|27238.23|27238.23|27244.6|27244.6|27209.36|27209.36|0
1652954400000|2022-05-19 10:00:00|27238.64|27238.64|27148.06|27148.06|27238.64|27238.64|27148.06|27148.06|0
1652954700000|2022-05-19 10:05:00|27148.3|27148.3|27156.31|27156.31|27158.91|27158.91|27100.97|27100.97|0
1652955000000|2022-05-19 10:10:00|27177.52|27177.52|27228.81|27228.81|27239.11|27239.11|27177.52|27177.52|0
1652955300000|2022-05-19 10:15:00|27225.27|27225.27|27223.87|27223.87|27238.81|27238.81|27180.94|27180.94|0
1652955600000|2022-05-19 10:20:00|27220.34|27220.34|27210.58|27210.58|27238.25|27238.25|27184.93|27184.93|0
1652955900000|2022-05-19 10:25:00|27214.11|27214.11|27177.87|27177.87|27228.55|27228.55|27175.28|27175.28|0
1652956200000|2022-05-19 10:30:00|27188.48|27188.48|27073.23|27073.23|27199.98|27199.98|27073.23|27073.23|0
1652956500000|2022-05-19 10:35:00|27069.7|27069.7|27046.75|27046.75|27080.9|27080.9|26984.45|26984.45|0
1652956800000|2022-05-19 10:40:00|27050.29|27050.29|27111.57|27111.57|27111.87|27111.87|27018.06|27018.06|0
1652957100000|2022-05-19 10:45:00|27129.25|27129.25|27125.11|27125.11|27183.88|27183.88|27110.67|27110.67|0
1652957400000|2022-05-19 10:50:00|27125.42|27125.42|27179.56|27179.56|27192.99|27192.99|27125.42|27125.42|0
1652957700000|2022-05-19 10:55:00|27176.02|27176.02|27162.12|27162.12|27192.73|27192.73|27143.85|27143.85|0
1652958000000|2022-05-19 11:00:00|27155.05|27155.05|27180.67|27180.67|27210.37|27210.37|27155.05|27155.05|0
1652958300000|2022-05-19 11:05:00|27177.14|27177.14|27140.3|27140.3|27180.67|27180.67|27126.23|27126.23|0
1652958600000|2022-05-19 11:10:00|27154.44|27154.44|27198.72|27198.72|27198.72|27198.72|27154.44|27154.44|0
1652958900000|2022-05-19 11:15:00|27198.84|27198.84|27218.29|27218.29|27226.09|27226.09|27198.59|27198.59|0
1652959200000|2022-05-19 11:20:00|27204.15|27204.15|27290.33|27290.33|27308.31|27308.31|27200.62|27200.62|0
1652959500000|2022-05-19 11:25:00|27293.87|27293.87|27332.04|27332.04|27332.04|27332.04|27272.96|27272.96|0
1652959800000|2022-05-19 11:30:00|27339.11|27339.11|27324.87|27324.87|27342.99|27342.99|27310.21|27310.21|0
1652960100000|2022-05-19 11:35:00|27325.17|27325.17|27362.02|27362.02|27371.43|27371.43|27325.17|27325.17|0
1652960400000|2022-05-19 11:40:00|27365.56|27365.56|27394.66|27394.66|27401.73|27401.73|27365.56|27365.56|0
1652960700000|2022-05-19 11:45:00|27391.12|27391.12|27342.89|27342.89|27401.13|27401.13|27332.88|27332.88|0
1652961000000|2022-05-19 11:50:00|27332.28|27332.28|27371.3|27371.3|27371.3|27371.3|27332.28|27332.28|0
1652961300000|2022-05-19 11:55:00|27374.83|27374.83|27343.02|27343.02|27396.59|27396.59|27335.35|27335.35|0
1652961600000|2022-05-19 12:00:00|27335.95|27335.95|27321.2|27321.2|27353.92|27353.92|27314.13|27314.13|0
1652961900000|2022-05-19 12:05:00|27320.6|27320.6|27362.09|27362.09|27382|27382|27320.6|27320.6|0
1652962200000|2022-05-19 12:10:00|27365.62|27365.62|27310.4|27310.4|27372.99|27372.99|27299.8|27299.8|0
1652962500000|2022-05-19 12:15:00|27317.47|27317.47|27299|27299|27317.47|27317.47|27297.4|27297.4|0
1652962800000|2022-05-19 12:20:00|27295.47|27295.47|27274.71|27274.71|27311.78|27311.78|27274.71|27274.71|0
1652963100000|2022-05-19 12:25:00|27267.64|27267.64|27244.08|27244.08|27285.62|27285.62|27244.08|27244.08|0
1652963400000|2022-05-19 12:30:00|27237.01|27237.01|27175.31|27175.31|27237.01|27237.01|27175.31|27175.31|0
1652963700000|2022-05-19 12:35:00|27171.77|27171.77|27190.64|27190.64|27197.71|27197.71|27168.24|27168.24|0
1652964000000|2022-05-19 12:40:00|27197.71|27197.71|27222.08|27222.08|27225.31|27225.31|27169.96|27169.96|0
1652964300000|2022-05-19 12:45:00|27225.61|27225.61|27217.64|27217.64|27235.32|27235.32|27210.57|27210.57|0
1652964600000|2022-05-19 12:50:00|27217.88|27217.88|27210.74|27210.74|27239.69|27239.69|27185.59|27185.59|0
1652964900000|2022-05-19 12:55:00|27189.54|27189.54|27180.11|27180.11|27197.37|27197.37|27165.45|27165.45|0
1652965200000|2022-05-19 13:00:00|27187.18|27187.18|27208.75|27208.75|27211.99|27211.99|27176.64|27176.64|0
1652965500000|2022-05-19 13:05:00|27209.05|27209.05|27212.05|27212.05|27229.96|27229.96|27204.98|27204.98|0
1652965800000|2022-05-19 13:10:00|27212.35|27212.35|27210.29|27210.29|27251.12|27251.12|27207.16|27207.16|0
1652966100000|2022-05-19 13:15:00|27206.75|27206.75|27207.05|27207.05|27218.26|27218.26|27181.71|27181.71|0
1652966400000|2022-05-19 13:20:00|27210.59|27210.59|27213.23|27213.23|27225.5|27225.5|27200.35|27200.35|0
1652966700000|2022-05-19 13:25:00|27209.7|27209.7|27213.18|27213.18|27220.55|27220.55|27178.42|27178.42|0
1652967000000|2022-05-19 13:30:00|27216.71|27216.71|27172.51|27172.51|27250.85|27250.85|27165.44|27165.44|0
1652967300000|2022-05-19 13:35:00|27179.58|27179.58|27190.37|27190.37|27206.48|27206.48|27157.96|27157.96|0
1652967600000|2022-05-19 13:40:00|27193.91|27193.91|27104.24|27104.24|27193.91|27193.91|27100.71|27100.71|0
1652967900000|2022-05-19 13:45:00|27107.78|27107.78|27067.4|27067.4|27114.19|27114.19|27029.8|27029.8|0
1652968200000|2022-05-19 13:50:00|27063.87|27063.87|26967.78|26967.78|27064.95|27064.95|26957.79|26957.79|0
1652968500000|2022-05-19 13:55:00|26968.08|26968.08|27060.88|27060.88|27060.88|27060.88|26957.48|26957.48|0
1652968800000|2022-05-19 14:00:00|27057.35|27057.35|27104.28|27104.28|27114.48|27114.48|27047.04|27047.04|0
1652969100000|2022-05-19 14:05:00|27103.87|27103.87|27121.73|27121.73|27122.86|27122.86|27099.92|27099.92|0
1652969400000|2022-05-19 14:10:00|27118.2|27118.2|27099.29|27099.29|27161.33|27161.33|27081.32|27081.32|0
1652969700000|2022-05-19 14:15:00|27106.36|27106.36|27129.17|27129.17|27154.22|27154.22|27094.85|27094.85|0
1652970000000|2022-05-19 14:20:00|27125.64|27125.64|27108.83|27108.83|27170.5|27170.5|27102.97|27102.97|0
1652970300000|2022-05-19 14:25:00|27112.37|27112.37|27039.47|27039.47|27115.9|27115.9|27032.1|27032.1|0
1652970600000|2022-05-19 14:30:00|27039.17|27039.17|27148.65|27148.65|27152.18|27152.18|27017.96|27017.96|0
1652970900000|2022-05-19 14:35:00|27149.47|27149.47|27096.2|27096.2|27157.74|27157.74|27095.79|27095.79|0
1652971200000|2022-05-19 14:40:00|27095.9|27095.9|27111|27111|27115.08|27115.08|27078.12|27078.12|0
1652971500000|2022-05-19 14:45:00|27114.53|27114.53|27118.21|27118.21|27138.32|27138.32|27100.35|27100.35|0
1652971800000|2022-05-19 14:50:00|27121.75|27121.75|27243.19|27243.19|27243.19|27243.19|27121.75|27121.75|0
1652972100000|2022-05-19 14:55:00|27246.72|27246.72|27256.06|27256.06|27256.06|27256.06|27228.24|27228.24|0
1652972400000|2022-05-19 15:00:00|27259.6|27259.6|27259.12|27259.12|27295.36|27295.36|27245.76|27245.76|0
1652972700000|2022-05-19 15:05:00|27262.65|27262.65|27229.31|27229.31|27269.72|27269.72|27196.48|27196.48|0
1652973000000|2022-05-19 15:10:00|27232.84|27232.84|27175.02|27175.02|27239.01|27239.01|27175.02|27175.02|0
1652973300000|2022-05-19 15:15:00|27178.56|27178.56|27199.87|27199.87|27203.41|27203.41|27169.46|27169.46|0
1652973600000|2022-05-19 15:20:00|27196.34|27196.34|27198.68|27198.68|27210.12|27210.12|27188.01|27188.01|0
1652973900000|2022-05-19 15:25:00|27198.38|27198.38|27153.72|27153.72|27205.75|27205.75|27139.58|27139.58|0
1653030900000|2022-05-20 07:15:00|27369.9|27369.9|27370.19|27370.19|27438.36|27438.36|27369.9|27369.9|0
1653031200000|2022-05-20 07:20:00|27380.79|27380.79|27356.98|27356.98|27385.23|27385.23|27336.04|27336.04|0
1653031500000|2022-05-20 07:25:00|27360.51|27360.51|27401.17|27401.17|27407.64|27407.64|27344.84|27344.84|0
1653031800000|2022-05-20 07:30:00|27403.63|27403.63|27427.86|27427.86|27427.86|27427.86|27378.05|27378.05|0
1653032100000|2022-05-20 07:35:00|27420.79|27420.79|27430.27|27430.27|27450.48|27450.48|27418.46|27418.46|0
1653032400000|2022-05-20 07:40:00|27437.34|27437.34|27430.06|27430.06|27451.38|27451.38|27430.06|27430.06|0
1653032700000|2022-05-20 07:45:00|27422.99|27422.99|27376.42|27376.42|27433.59|27433.59|27362.51|27362.51|0
1653033000000|2022-05-20 07:50:00|27377.03|27377.03|27384.52|27384.52|27395.12|27395.12|27344.13|27344.13|0
1653033300000|2022-05-20 07:55:00|27377.45|27377.45|27390.62|27390.62|27404.76|27404.76|27370.62|27370.62|0
1653033600000|2022-05-20 08:00:00|27394.15|27394.15|27339.04|27339.04|27412.13|27412.13|27335.09|27335.09|0
1653033900000|2022-05-20 08:05:00|27340.84|27340.84|27383.86|27383.86|27400.03|27400.03|27340.84|27340.84|0
1653034200000|2022-05-20 08:10:00|27384.27|27384.27|27339.94|27339.94|27394.88|27394.88|27339.94|27339.94|0
1653034500000|2022-05-20 08:15:00|27339.64|27339.64|27347.92|27347.92|27352.68|27352.68|27324.4|27324.4|0
1653034800000|2022-05-20 08:20:00|27347.02|27347.02|27372.17|27372.17|27376.31|27376.31|27344.08|27344.08|0
1653035100000|2022-05-20 08:25:00|27372.77|27372.77|27365.76|27365.76|27376.31|27376.31|27333.35|27333.35|0
1653035400000|2022-05-20 08:30:00|27376.37|27376.37|27370.5|27370.5|27383.44|27383.44|27363.13|27363.13|0
1653035700000|2022-05-20 08:35:00|27366.96|27366.96|27343.9|27343.9|27374.63|27374.63|27342.82|27342.82|0
1653036000000|2022-05-20 08:40:00|27344.2|27344.2|27413.22|27413.22|27419.39|27419.39|27344.2|27344.2|0
1653036300000|2022-05-20 08:45:00|27420.29|27420.29|27423.16|27423.16|27460.63|27460.63|27420.29|27420.29|0
1653036600000|2022-05-20 08:50:00|27412.56|27412.56|27440.54|27440.54|27440.54|27440.54|27407.82|27407.82|0
1653036900000|2022-05-20 08:55:00|27440.13|27440.13|27446.6|27446.6|27464.57|27464.57|27425.69|27425.69|0
1653037200000|2022-05-20 09:00:00|27447.2|27447.2|27408.61|27408.61|27447.2|27447.2|27408.61|27408.61|0
1653037500000|2022-05-20 09:05:00|27413.65|27413.65|27476.63|27476.63|27487.23|27487.23|27412.15|27412.15|0
1653037800000|2022-05-20 09:10:00|27476.22|27476.22|27476.7|27476.7|27476.7|27476.7|27476.22|27476.22|0
1653038100000|2022-05-20 09:15:00|27497.91|27497.91|27536.32|27536.32|27614.31|27614.31|27497.91|27497.91|0
1653038400000|2022-05-20 09:20:00|27536.73|27536.73|27480.01|27480.01|27536.73|27536.73|27480.01|27480.01|0
1653038700000|2022-05-20 09:25:00|27490.61|27490.61|27492.23|27492.23|27502.12|27502.12|27488.69|27488.69|0
1653039000000|2022-05-20 09:30:00|27488.69|27488.69|27469.61|27469.61|27493.35|27493.35|27455.17|27455.17|0
1653039300000|2022-05-20 09:35:00|27466.08|27466.08|27477.47|27477.47|27477.47|27477.47|27458.29|27458.29|0
1653039600000|2022-05-20 09:40:00|27473.93|27473.93|27470.19|27470.19|27484.54|27484.54|27470.19|27470.19|0
1653039900000|2022-05-20 09:45:00|27466.66|27466.66|27474.22|27474.22|27478.47|27478.47|27466.66|27466.66|0
1653040200000|2022-05-20 09:50:00|27474.52|27474.52|27480.96|27480.96|27500.5|27500.5|27474.52|27474.52|0
1653040500000|2022-05-20 09:55:00|27481.86|27481.86|27476.53|27476.53|27505.71|27505.71|27476.53|27476.53|0
1653040800000|2022-05-20 10:00:00|27469.46|27469.46|27472.1|27472.1|27497.44|27497.44|27469.05|27469.05|0
1653041100000|2022-05-20 10:05:00|27471.8|27471.8|27515.87|27515.87|27522.94|27522.94|27471.8|27471.8|0
1653041400000|2022-05-20 10:10:00|27519.41|27519.41|27518.51|27518.51|27519.41|27519.41|27494.66|27494.66|0
1653041700000|2022-05-20 10:15:00|27525.28|27525.28|27507.6|27507.6|27539.12|27539.12|27496.7|27496.7|0
1653042000000|2022-05-20 10:20:00|27511.14|27511.14|27528.1|27528.1|27536.29|27536.29|27511.14|27511.14|0
1653042300000|2022-05-20 10:25:00|27524.57|27524.57|27564.35|27564.35|27564.35|27564.35|27524.57|27524.57|0
1653042600000|2022-05-20 10:30:00|27571.42|27571.42|27568.3|27568.3|27571.83|27571.83|27554.16|27554.16|0
1653042900000|2022-05-20 10:35:00|27561.23|27561.23|27531.04|27531.04|27561.23|27561.23|27520.02|27520.02|0
1653043200000|2022-05-20 10:40:00|27531.34|27531.34|27564.46|27564.46|27571.77|27571.77|27531.34|27531.34|0
1653043500000|2022-05-20 10:45:00|27564.7|27564.7|27568.12|27568.12|27572.26|27572.26|27557.22|27557.22|0
1653043800000|2022-05-20 10:50:00|27575.19|27575.19|27556.3|27556.3|27578.73|27578.73|27556.3|27556.3|0
1653044100000|2022-05-20 10:55:00|27556.6|27556.6|27572.26|27572.26|27580.03|27580.03|27556.6|27556.6|0
1653044400000|2022-05-20 11:00:00|27573.08|27573.08|27587.12|27587.12|27594.29|27594.29|27573.08|27573.08|0
1653044700000|2022-05-20 11:05:00|27583.58|27583.58|27599.09|27599.09|27599.09|27599.09|27575.48|27575.48|0
1653045000000|2022-05-20 11:10:00|27595.55|27595.55|27585|27585|27599.39|27599.39|27585|27585|0
1653045300000|2022-05-20 11:15:00|27592.07|27592.07|27609.82|27609.82|27609.82|27609.82|27592.07|27592.07|0
1653045600000|2022-05-20 11:20:00|27616.89|27616.89|27632.04|27632.04|27632.04|27632.04|27613.66|27613.66|0
1653045900000|2022-05-20 11:25:00|27639.11|27639.11|27643.85|27643.85|27647.38|27647.38|27633.24|27633.24|0
1653046200000|2022-05-20 11:30:00|27650.92|27650.92|27662.12|27662.12|27683.63|27683.63|27650.92|27650.92|0
1653046500000|2022-05-20 11:35:00|27665.66|27665.66|27669.14|27669.14|27687.11|27687.11|27665.66|27665.66|0
1653046800000|2022-05-20 11:40:00|27665.6|27665.6|27674.81|27674.81|27674.81|27674.81|27643.79|27643.79|0
1653047100000|2022-05-20 11:45:00|27674.4|27674.4|27666.73|27666.73|27678.24|27678.24|27666.73|27666.73|0
1653047400000|2022-05-20 11:50:00|27667.63|27667.63|27720.23|27720.23|27741.38|27741.38|27667.63|27667.63|0
1653047700000|2022-05-20 11:55:00|27723.76|27723.76|27716.99|27716.99|27730.83|27730.83|27716.39|27716.39|0
1653048000000|2022-05-20 12:00:00|27716.69|27716.69|27720.75|27720.75|27724.28|27724.28|27685.29|27685.29|0
1653048300000|2022-05-20 12:05:00|27721.05|27721.05|27712.07|27712.07|27721.05|27721.05|27705.6|27705.6|0
1653048600000|2022-05-20 12:10:00|27719.14|27719.14|27694.62|27694.62|27719.14|27719.14|27693.91|27693.91|0
1653048900000|2022-05-20 12:15:00|27687.55|27687.55|27668.07|27668.07|27698.15|27698.15|27664.54|27664.54|0
1653049200000|2022-05-20 12:20:00|27667.83|27667.83|27642.16|27642.16|27673.67|27673.67|27638.62|27638.62|0
1653049500000|2022-05-20 12:25:00|27641.56|27641.56|27587.28|27587.28|27644.79|27644.79|27587.28|27587.28|0
1653049800000|2022-05-20 12:30:00|27583.74|27583.74|27560.02|27560.02|27590.4|27590.4|27560.02|27560.02|0
1653050100000|2022-05-20 12:35:00|27556.49|27556.49|27538.81|27538.81|27563.26|27563.26|27538.81|27538.81|0
1653050400000|2022-05-20 12:40:00|27535.28|27535.28|27502.98|27502.98|27538.81|27538.81|27502.98|27502.98|0
1653050700000|2022-05-20 12:45:00|27492.37|27492.37|27469.06|27469.06|27492.37|27492.37|27456.12|27456.12|0
1653051000000|2022-05-20 12:50:00|27468.82|27468.82|27470.85|27470.85|27490.03|27490.03|27467.32|27467.32|0
1653051300000|2022-05-20 12:55:00|27469.95|27469.95|27455.89|27455.89|27476.2|27476.2|27451.05|27451.05|0
1653051600000|2022-05-20 13:00:00|27462.96|27462.96|27483.14|27483.14|27483.14|27483.14|27452.06|27452.06|0
1653051900000|2022-05-20 13:05:00|27490.21|27490.21|27499.79|27499.79|27506.86|27506.86|27485.35|27485.35|0
1653052200000|2022-05-20 13:10:00|27503.33|27503.33|27494.74|27494.74|27503.33|27503.33|27489.19|27489.19|0
1653052500000|2022-05-20 13:15:00|27491.21|27491.21|27484.55|27484.55|27491.21|27491.21|27480.3|27480.3|0
1653052800000|2022-05-20 13:20:00|27488.08|27488.08|27484.5|27484.5|27495.45|27495.45|27480.66|27480.66|0
1653053100000|2022-05-20 13:25:00|27480.96|27480.96|27493.96|27493.96|27501.27|27501.27|27480.06|27480.06|0
1653053400000|2022-05-20 13:30:00|27490.42|27490.42|27439.22|27439.22|27490.42|27490.42|27421.54|27421.54|0
1653053700000|2022-05-20 13:35:00|27442.75|27442.75|27439.16|27439.16|27442.75|27442.75|27394.54|27394.54|0
1653054000000|2022-05-20 13:40:00|27438.86|27438.86|27483.31|27483.31|27503.19|27503.19|27438.86|27438.86|0
1653054300000|2022-05-20 13:45:00|27483.01|27483.01|27456.76|27456.76|27502.7|27502.7|27456.76|27456.76|0
1653054600000|2022-05-20 13:50:00|27460.3|27460.3|27478.16|27478.16|27488.77|27488.77|27434.95|27434.95|0
1653054900000|2022-05-20 13:55:00|27474.63|27474.63|27470.96|27470.96|27492.41|27492.41|27453.53|27453.53|0
1653055200000|2022-05-20 14:00:00|27471.26|27471.26|27464.13|27464.13|27485.34|27485.34|27456.76|27456.76|0
1653055500000|2022-05-20 14:05:00|27460.6|27460.6|27476.97|27476.97|27507.5|27507.5|27460.6|27460.6|0
1653055800000|2022-05-20 14:10:00|27477.27|27477.27|27445.04|27445.04|27480.2|27480.2|27437.07|27437.07|0
1653056100000|2022-05-20 14:15:00|27448.58|27448.58|27488.36|27488.36|27509.87|27509.87|27448.28|27448.28|0
1653056400000|2022-05-20 14:20:00|27491.9|27491.9|27492.51|27492.51|27495.74|27495.74|27458.71|27458.71|0
1653056700000|2022-05-20 14:25:00|27488.98|27488.98|27478.72|27478.72|27488.98|27488.98|27459.99|27459.99|0
1653057000000|2022-05-20 14:30:00|27478.42|27478.42|27454.98|27454.98|27494.64|27494.64|27454.98|27454.98|0
1653057300000|2022-05-20 14:35:00|27454.68|27454.68|27480.2|27480.2|27480.2|27480.2|27441.87|27441.87|0
1653057600000|2022-05-20 14:40:00|27487.27|27487.27|27477.75|27477.75|27501.7|27501.7|27465.75|27465.75|0
1653057900000|2022-05-20 14:45:00|27478.05|27478.05|27458.65|27458.65|27498.53|27498.53|27456.5|27456.5|0
1653058200000|2022-05-20 14:50:00|27462.19|27462.19|27427.31|27427.31|27468.96|27468.96|27412.57|27412.57|0
1653058500000|2022-05-20 14:55:00|27423.78|27423.78|27349.65|27349.65|27427.31|27427.31|27344.4|27344.4|0
1653058800000|2022-05-20 15:00:00|27349.41|27349.41|27391.99|27391.99|27395.52|27395.52|27346.18|27346.18|0
1653059100000|2022-05-20 15:05:00|27388.45|27388.45|27418.74|27418.74|27418.74|27418.74|27361.39|27361.39|0
1653059400000|2022-05-20 15:10:00|27415.2|27415.2|27374.62|27374.62|27426.41|27426.41|27370.67|27370.67|0
1653059700000|2022-05-20 15:15:00|27374.92|27374.92|27353.99|27353.99|27378.45|27378.45|27332.78|27332.78|0
1653060000000|2022-05-20 15:20:00|27357.52|27357.52|27373.8|27373.8|27382.58|27382.58|27350.45|27350.45|0
1653060300000|2022-05-20 15:25:00|27373.5|27373.5|27422.65|27422.65|27430.92|27430.92|27373.38|27373.38|0
1653290100000|2022-05-23 07:15:00|27612.51|27612.51|27589.14|27589.14|27634.32|27634.32|27589.14|27589.14|0
1653290400000|2022-05-23 07:20:00|27575|27575|27535.86|27535.86|27575|27575|27499.86|27499.86|0
1653290700000|2022-05-23 07:25:00|27535.04|27535.04|27537.8|27537.8|27580.61|27580.61|27530.73|27530.73|0
1653291000000|2022-05-23 07:30:00|27534.26|27534.26|27572.83|27572.83|27583.73|27583.73|27515.21|27515.21|0
1653291300000|2022-05-23 07:35:00|27576.36|27576.36|27541.17|27541.17|27595.77|27595.77|27541.17|27541.17|0
1653291600000|2022-05-23 07:40:00|27537.34|27537.34|27543.99|27543.99|27553.1|27553.1|27519.25|27519.25|0
1653291900000|2022-05-23 07:45:00|27547.53|27547.53|27577.16|27577.16|27587.28|27587.28|27547.12|27547.12|0
1653292200000|2022-05-23 07:50:00|27576.56|27576.56|27551.11|27551.11|27580.1|27580.1|27544.04|27544.04|0
1653292500000|2022-05-23 07:55:00|27544.04|27544.04|27558.81|27558.81|27559.3|27559.3|27540.5|27540.5|0
1653292800000|2022-05-23 08:00:00|27562.35|27562.35|27620.11|27620.11|27657.79|27657.79|27562.35|27562.35|0
1653293100000|2022-05-23 08:05:00|27616.58|27616.58|27624.36|27624.36|27641.21|27641.21|27616.58|27616.58|0
1653293400000|2022-05-23 08:10:00|27627.89|27627.89|27588.37|27588.37|27627.89|27627.89|27575.13|27575.13|0
1653293700000|2022-05-23 08:15:00|27581.3|27581.3|27567.46|27567.46|27599.27|27599.27|27567.46|27567.46|0
1653294000000|2022-05-23 08:20:00|27570.99|27570.99|27585.84|27585.84|27606.34|27606.34|27570.99|27570.99|0
1653294300000|2022-05-23 08:25:00|27592.91|27592.91|27610.59|27610.59|27624.73|27624.73|27589.38|27589.38|0
1653294600000|2022-05-23 08:30:00|27607.05|27607.05|27592.72|27592.72|27611|27611|27589.79|27589.79|0
1653294900000|2022-05-23 08:35:00|27582.12|27582.12|27598.89|27598.89|27598.89|27598.89|27570.91|27570.91|0
1653295200000|2022-05-23 08:40:00|27597.69|27597.69|27583.32|27583.32|27605.36|27605.36|27565.58|27565.58|0
1653295500000|2022-05-23 08:45:00|27593.92|27593.92|27587.34|27587.34|27600.99|27600.99|27586.85|27586.85|0
1653295800000|2022-05-23 08:50:00|27579.67|27579.67|27531.36|27531.36|27579.67|27579.67|27531.36|27531.36|0
1653296100000|2022-05-23 08:55:00|27527.83|27527.83|27556.82|27556.82|27563.18|27563.18|27520.76|27520.76|0
1653296400000|2022-05-23 09:00:00|27553.28|27553.28|27506.43|27506.43|27558.32|27558.32|27506.43|27506.43|0
1653296700000|2022-05-23 09:05:00|27506.02|27506.02|27520.57|27520.57|27520.57|27520.57|27492.29|27492.29|0
1653297000000|2022-05-23 09:10:00|27517.03|27517.03|27518.53|27518.53|27527.64|27527.64|27504.39|27504.39|0
1653297300000|2022-05-23 09:15:00|27515|27515|27515.6|27515.6|27519.14|27519.14|27486.42|27486.42|0
1653297600000|2022-05-23 09:20:00|27529.74|27529.74|27567.05|27567.05|27567.05|27567.05|27527.05|27527.05|0
1653297900000|2022-05-23 09:25:00|27567.46|27567.46|27611.76|27611.76|27615.66|27615.66|27567.46|27567.46|0
1653298200000|2022-05-23 09:30:00|27612.66|27612.66|27629.74|27629.74|27629.74|27629.74|27601.46|27601.46|0
1653298500000|2022-05-23 09:35:00|27615.6|27615.6|27629.29|27629.29|27636.85|27636.85|27615.6|27615.6|0
1653298800000|2022-05-23 09:40:00|27622.22|27622.22|27636.66|27636.66|27643.73|27643.73|27622.22|27622.22|0
1653299100000|2022-05-23 09:45:00|27636.9|27636.9|27570.57|27570.57|27637.15|27637.15|27570.57|27570.57|0
1653299400000|2022-05-23 09:50:00|27570.08|27570.08|27554.1|27554.1|27575.31|27575.31|27543.5|27543.5|0
1653299700000|2022-05-23 09:55:00|27543.5|27543.5|27501.84|27501.84|27547.03|27547.03|27501.84|27501.84|0
1653300000000|2022-05-23 10:00:00|27508.91|27508.91|27545.16|27545.16|27545.16|27545.16|27501.43|27501.43|0
1653300300000|2022-05-23 10:05:00|27544.86|27544.86|27569.61|27569.61|27573.14|27573.14|27541.33|27541.33|0
1653300600000|2022-05-23 10:10:00|27566.07|27566.07|27584.23|27584.23|27584.76|27584.76|27562.54|27562.54|0
1653300900000|2022-05-23 10:15:00|27577.16|27577.16|27584.64|27584.64|27591.71|27591.71|27577.16|27577.16|0
1653301200000|2022-05-23 10:20:00|27585.05|27585.05|27581.92|27581.92|27585.05|27585.05|27560.31|27560.31|0
1653301500000|2022-05-23 10:25:00|27582.74|27582.74|27608.75|27608.75|27615.82|27615.82|27582.33|27582.33|0
1653301800000|2022-05-23 10:30:00|27605.21|27605.21|27620.36|27620.36|27630.37|27630.37|27598.14|27598.14|0
1653302100000|2022-05-23 10:35:00|27616.83|27616.83|27615.84|27615.84|27618.06|27618.06|27586.65|27586.65|0
1653302400000|2022-05-23 10:40:00|27616.44|27616.44|27603.79|27603.79|27616.44|27616.44|27593.18|27593.18|0
1653302700000|2022-05-23 10:45:00|27607.32|27607.32|27607.25|27607.25|27628.77|27628.77|27584.62|27584.62|0
1653303000000|2022-05-23 10:50:00|27593.11|27593.11|27561.71|27561.71|27593.11|27593.11|27561.71|27561.71|0
1653303300000|2022-05-23 10:55:00|27565.25|27565.25|27565.25|27565.25|27572.32|27572.32|27554.65|27554.65|0
1653303600000|2022-05-23 11:00:00|27572.32|27572.32|27573.14|27573.14|27589.99|27589.99|27572.32|27572.32|0
1653303900000|2022-05-23 11:05:00|27566.07|27566.07|27549.19|27549.19|27567.27|27567.27|27542.12|27542.12|0
1653304200000|2022-05-23 11:10:00|27552.72|27552.72|27556.96|27556.96|27564.63|27564.63|27549.19|27549.19|0
1653304500000|2022-05-23 11:15:00|27557.2|27557.2|27548.41|27548.41|27560.74|27560.74|27544.88|27544.88|0
1653304800000|2022-05-23 11:20:00|27544.88|27544.88|27528.47|27528.47|27544.88|27544.88|27526.97|27526.97|0
1653305100000|2022-05-23 11:25:00|27528.88|27528.88|27541.34|27541.34|27546|27546|27525.09|27525.09|0
1653305400000|2022-05-23 11:30:00|27541.1|27541.1|27538.57|27538.57|27552.71|27552.71|27538.57|27538.57|0
1653305700000|2022-05-23 11:35:00|27542.11|27542.11|27536.84|27536.84|27554.52|27554.52|27536.84|27536.84|0
1653306000000|2022-05-23 11:40:00|27536.54|27536.54|27556.13|27556.13|27563.2|27563.2|27522.4|27522.4|0
1653306300000|2022-05-23 11:45:00|27556.73|27556.73|27556.34|27556.34|27559.87|27559.87|27545.02|27545.02|0
1653306600000|2022-05-23 11:50:00|27559.87|27559.87|27581.08|27581.08|27591.68|27591.68|27559.63|27559.63|0
1653306900000|2022-05-23 11:55:00|27584.61|27584.61|27609.77|27609.77|27609.77|27609.77|27584.61|27584.61|0
1653307200000|2022-05-23 12:00:00|27610.07|27610.07|27605.43|27605.43|27617.14|27617.14|27599.46|27599.46|0
1653307500000|2022-05-23 12:05:00|27601.9|27601.9|27596.94|27596.94|27618.97|27618.97|27594.23|27594.23|0
1653307800000|2022-05-23 12:10:00|27596.64|27596.64|27592.38|27592.38|27610.78|27610.78|27592.38|27592.38|0
1653308100000|2022-05-23 12:15:00|27588.84|27588.84|27577.58|27577.58|27597.72|27597.72|27577.17|27577.17|0
1653308400000|2022-05-23 12:20:00|27574.04|27574.04|27582.22|27582.22|27585.51|27585.51|27566.97|27566.97|0
1653308700000|2022-05-23 12:25:00|27581.61|27581.61|27560.48|27560.48|27581.61|27581.61|27557.55|27557.55|0
1653309000000|2022-05-23 12:30:00|27567.55|27567.55|27543.28|27543.28|27567.55|27567.55|27542.98|27542.98|0
1653309300000|2022-05-23 12:35:00|27543.53|27543.53|27577.33|27577.33|27577.74|27577.74|27543.53|27543.53|0
1653309600000|2022-05-23 12:40:00|27573.79|27573.79|27585.82|27585.82|27589.65|27589.65|27570.26|27570.26|0
1653309900000|2022-05-23 12:45:00|27578.75|27578.75|27557.24|27557.24|27582.28|27582.28|27553.7|27553.7|0
1653310200000|2022-05-23 12:50:00|27557.65|27557.65|27545.32|27545.32|27564.01|27564.01|27545.32|27545.32|0
1653310500000|2022-05-23 12:55:00|27538.25|27538.25|27550.31|27550.31|27551.62|27551.62|27538.25|27538.25|0
1653310800000|2022-05-23 13:00:00|27550.72|27550.72|27588.35|27588.35|27590.98|27590.98|27550.72|27550.72|0
1653311100000|2022-05-23 13:05:00|27588.11|27588.11|27564.27|27564.27|27591.04|27591.04|27557.2|27557.2|0
1653311400000|2022-05-23 13:10:00|27564.87|27564.87|27558.54|27558.54|27564.87|27564.87|27550.86|27550.86|0
1653311700000|2022-05-23 13:15:00|27562.07|27562.07|27541.89|27541.89|27562.07|27562.07|27538.46|27538.46|0
1653312000000|2022-05-23 13:20:00|27545.42|27545.42|27544.34|27544.34|27557.25|27557.25|27540.81|27540.81|0
1653312300000|2022-05-23 13:25:00|27544.64|27544.64|27497.6|27497.6|27552.23|27552.23|27497.6|27497.6|0
1653312600000|2022-05-23 13:30:00|27508.2|27508.2|27493.98|27493.98|27526.63|27526.63|27475.18|27475.18|0
1653312900000|2022-05-23 13:35:00|27497.51|27497.51|27579.24|27579.24|27582.77|27582.77|27497.1|27497.1|0
1653313200000|2022-05-23 13:40:00|27579.65|27579.65|27548.18|27548.18|27579.65|27579.65|27548.18|27548.18|0
1653313500000|2022-05-23 13:45:00|27544.24|27544.24|27553.58|27553.58|27579.17|27579.17|27518.77|27518.77|0
1653313800000|2022-05-23 13:50:00|27557.11|27557.11|27558.88|27558.88|27594.92|27594.92|27557.11|27557.11|0
1653314100000|2022-05-23 13:55:00|27565.95|27565.95|27505.15|27505.15|27573.43|27573.43|27501.62|27501.62|0
1653314400000|2022-05-23 14:00:00|27504.79|27504.79|27480.16|27480.16|27504.79|27504.79|27457.28|27457.28|0
1653314700000|2022-05-23 14:05:00|27483.7|27483.7|27521.31|27521.31|27535.45|27535.45|27480.16|27480.16|0
1653315000000|2022-05-23 14:10:00|27522.21|27522.21|27560.19|27560.19|27563.42|27563.42|27522.21|27522.21|0
1653315300000|2022-05-23 14:15:00|27567.26|27567.26|27615.18|27615.18|27621.73|27621.73|27563|27563|0
1653315600000|2022-05-23 14:20:00|27614.58|27614.58|27595.23|27595.23|27631.18|27631.18|27590.87|27590.87|0
1653315900000|2022-05-23 14:25:00|27598.76|27598.76|27632.63|27632.63|27632.63|27632.63|27575.34|27575.34|0
1653316200000|2022-05-23 14:30:00|27633.23|27633.23|27647.73|27647.73|27658.63|27658.63|27633.23|27633.23|0
1653316500000|2022-05-23 14:35:00|27651.26|27651.26|27655.7|27655.7|27677.21|27677.21|27648.03|27648.03|0
1653316800000|2022-05-23 14:40:00|27652.16|27652.16|27676.85|27676.85|27680.68|27680.68|27642.6|27642.6|0
1653317100000|2022-05-23 14:45:00|27677.15|27677.15|27682.13|27682.13|27699.21|27699.21|27643.84|27643.84|0
1653317400000|2022-05-23 14:50:00|27678.6|27678.6|27678.47|27678.47|27704.35|27704.35|27645.7|27645.7|0
1653317700000|2022-05-23 14:55:00|27679.07|27679.07|27699.15|27699.15|27703.82|27703.82|27679.07|27679.07|0
1653318000000|2022-05-23 15:00:00|27702.68|27702.68|27750.38|27750.38|27768.06|27768.06|27699.15|27699.15|0
1653318300000|2022-05-23 15:05:00|27746.85|27746.85|27725.22|27725.22|27750.38|27750.38|27718.45|27718.45|0
1653318600000|2022-05-23 15:10:00|27726.12|27726.12|27771.43|27771.43|27771.43|27771.43|27726.12|27726.12|0
1653318900000|2022-05-23 15:15:00|27764.36|27764.36|27777.76|27777.76|27791.9|27791.9|27753.57|27753.57|0
1653319200000|2022-05-23 15:20:00|27778.12|27778.12|27787.19|27787.19|27787.19|27787.19|27767.32|27767.32|0
1653319500000|2022-05-23 15:25:00|27780.12|27780.12|27800.51|27800.51|27800.51|27800.51|27763.73|27763.73|0
1653376500000|2022-05-24 07:15:00|27640.68|27640.68|27596.17|27596.17|27650.27|27650.27|27585.57|27585.57|0
1653376800000|2022-05-24 07:20:00|27589.1|27589.1|27586.69|27586.69|27594.95|27594.95|27551.3|27551.3|0
1653377100000|2022-05-24 07:25:00|27593.76|27593.76|27563.09|27563.09|27597.3|27597.3|27535.41|27535.41|0
1653377400000|2022-05-24 07:30:00|27563.39|27563.39|27543.16|27543.16|27594.48|27594.48|27524.18|27524.18|0
1653377700000|2022-05-24 07:35:00|27539.63|27539.63|27455.72|27455.72|27539.63|27539.63|27440.57|27440.57|0
1653378000000|2022-05-24 07:40:00|27448.65|27448.65|27428.73|27428.73|27451.27|27451.27|27400.45|27400.45|0
1653378300000|2022-05-24 07:45:00|27428.13|27428.13|27421.88|27421.88|27430.45|27430.45|27405.4|27405.4|0
1653378600000|2022-05-24 07:50:00|27425.41|27425.41|27443.99|27443.99|27451.06|27451.06|27404.73|27404.73|0
1653378900000|2022-05-24 07:55:00|27445.49|27445.49|27475.19|27475.19|27492.34|27492.34|27445.49|27445.49|0
1653379200000|2022-05-24 08:00:00|27471.65|27471.65|27492.86|27492.86|27496.8|27496.8|27471.65|27471.65|0
1653379500000|2022-05-24 08:05:00|27485.79|27485.79|27524.19|27524.19|27524.19|27524.19|27485.79|27485.79|0
1653379800000|2022-05-24 08:10:00|27524.49|27524.49|27534.18|27534.18|27538.93|27538.93|27502.48|27502.48|0
1653380100000|2022-05-24 08:15:00|27541.25|27541.25|27563.18|27563.18|27574.21|27574.21|27541.25|27541.25|0
1653380400000|2022-05-24 08:20:00|27573.79|27573.79|27569.35|27569.35|27583.49|27583.49|27558.45|27558.45|0
1653380700000|2022-05-24 08:25:00|27562.28|27562.28|27598.59|27598.59|27598.59|27598.59|27549.64|27549.64|0
1653381000000|2022-05-24 08:30:00|27599.82|27599.82|27615.45|27615.45|27638.49|27638.49|27599.82|27599.82|0
1653381300000|2022-05-24 08:35:00|27615.86|27615.86|27649.64|27649.64|27649.64|27649.64|27600.32|27600.32|0
1653381600000|2022-05-24 08:40:00|27642.57|27642.57|27620.87|27620.87|27653.99|27653.99|27613.8|27613.8|0
1653381900000|2022-05-24 08:45:00|27624.4|27624.4|27655.85|27655.85|27657.06|27657.06|27616.56|27616.56|0
1653382200000|2022-05-24 08:50:00|27652.32|27652.32|27611.05|27611.05|27652.32|27652.32|27607.52|27607.52|0
1653382500000|2022-05-24 08:55:00|27611.46|27611.46|27651.9|27651.9|27655.43|27655.43|27611.46|27611.46|0
1653382800000|2022-05-24 09:00:00|27651.6|27651.6|27663.83|27663.83|27674.73|27674.73|27648.59|27648.59|0
1653383100000|2022-05-24 09:05:00|27681.5|27681.5|27677.9|27677.9|27685.04|27685.04|27669.99|27669.99|0
1653383400000|2022-05-24 09:10:00|27670.83|27670.83|27692.73|27692.73|27696.67|27696.67|27670.01|27670.01|0
1653383700000|2022-05-24 09:15:00|27689.19|27689.19|27664.86|27664.86|27689.19|27689.19|27664.86|27664.86|0
1653384000000|2022-05-24 09:20:00|27664.04|27664.04|27645.55|27645.55|27667.57|27667.57|27642.01|27642.01|0
1653384300000|2022-05-24 09:25:00|27645.06|27645.06|27651.1|27651.1|27668.47|27668.47|27644.03|27644.03|0
1653384600000|2022-05-24 09:30:00|27644.03|27644.03|27619.83|27619.83|27644.03|27644.03|27612.21|27612.21|0
1653384900000|2022-05-24 09:35:00|27621.33|27621.33|27606.4|27606.4|27627.91|27627.91|27599.33|27599.33|0
1653385200000|2022-05-24 09:40:00|27607|27607|27618.31|27618.31|27635.99|27635.99|27603.46|27603.46|0
1653385500000|2022-05-24 09:45:00|27621.85|27621.85|27598.61|27598.61|27627.18|27627.18|27598.61|27598.61|0
1653385800000|2022-05-24 09:50:00|27591.54|27591.54|27615.8|27615.8|27615.8|27615.8|27589.21|27589.21|0
1653386100000|2022-05-24 09:55:00|27626.41|27626.41|27639.94|27639.94|27655.51|27655.51|27626.41|27626.41|0
1653386400000|2022-05-24 10:00:00|27639.34|27639.34|27642.94|27642.94|27642.94|27642.94|27624.61|27624.61|0
1653386700000|2022-05-24 10:05:00|27653.54|27653.54|27649.59|27649.59|27663.73|27663.73|27639.65|27639.65|0
1653387000000|2022-05-24 10:10:00|27650|27650|27643.51|27643.51|27657.24|27657.24|27643.51|27643.51|0
1653387300000|2022-05-24 10:15:00|27643.63|27643.63|27664.84|27664.84|27668.37|27668.37|27636.56|27636.56|0
1653387600000|2022-05-24 10:20:00|27682.51|27682.51|27706.05|27706.05|27709.18|27709.18|27682.51|27682.51|0
1653387900000|2022-05-24 10:25:00|27695.45|27695.45|27690.9|27690.9|27695.45|27695.45|27683.83|27683.83|0
1653388200000|2022-05-24 10:30:00|27697.97|27697.97|27684.13|27684.13|27706.16|27706.16|27677.06|27677.06|0
1653388500000|2022-05-24 10:35:00|27680.6|27680.6|27660.76|27660.76|27680.6|27680.6|27653.99|27653.99|0
1653388800000|2022-05-24 10:40:00|27657.22|27657.22|27612.6|27612.6|27657.22|27657.22|27606.43|27606.43|0
1653389100000|2022-05-24 10:45:00|27623.2|27623.2|27616.97|27616.97|27624.16|27624.16|27616.97|27616.97|0
1653389400000|2022-05-24 10:50:00|27620.51|27620.51|27642.73|27642.73|27653.33|27653.33|27620.51|27620.51|0
1653389700000|2022-05-24 10:55:00|27646.26|27646.26|27679.97|27679.97|27679.97|27679.97|27646.26|27646.26|0
1653390000000|2022-05-24 11:00:00|27687.04|27687.04|27712.38|27712.38|27720.94|27720.94|27684.41|27684.41|0
1653390300000|2022-05-24 11:05:00|27708.85|27708.85|27772.05|27772.05|27772.05|27772.05|27708.85|27708.85|0
1653390600000|2022-05-24 11:10:00|27768.51|27768.51|27776.2|27776.2|27776.2|27776.2|27743.89|27743.89|0
1653390900000|2022-05-24 11:15:00|27775.96|27775.96|27789.84|27789.84|27789.84|27789.84|27768.52|27768.52|0
1653391200000|2022-05-24 11:20:00|27786.31|27786.31|27738.33|27738.33|27786.31|27786.31|27727.73|27727.73|0
1653391500000|2022-05-24 11:25:00|27734.8|27734.8|27722.88|27722.88|27748.94|27748.94|27715.81|27715.81|0
1653391800000|2022-05-24 11:30:00|27719.35|27719.35|27711.18|27711.18|27729.95|27729.95|27700.58|27700.58|0
1653392100000|2022-05-24 11:35:00|27718.25|27718.25|27679.95|27679.95|27718.25|27718.25|27677.77|27677.77|0
1653392400000|2022-05-24 11:40:00|27676.42|27676.42|27606.96|27606.96|27676.42|27676.42|27606.96|27606.96|0
1653392700000|2022-05-24 11:45:00|27624.63|27624.63|27649.16|27649.16|27655.82|27655.82|27624.63|27624.63|0
1653393000000|2022-05-24 11:50:00|27645.62|27645.62|27648.7|27648.7|27652.24|27652.24|27644.8|27644.8|0
1653393300000|2022-05-24 11:55:00|27655.77|27655.77|27678.4|27678.4|27678.4|27678.4|27641.03|27641.03|0
1653393600000|2022-05-24 12:00:00|27674.87|27674.87|27655.47|27655.47|27674.87|27674.87|27648.4|27648.4|0
1653393900000|2022-05-24 12:05:00|27651.94|27651.94|27664.04|27664.04|27667.58|27667.58|27645.17|27645.17|0
1653394200000|2022-05-24 12:10:00|27660.51|27660.51|27665.41|27665.41|27668.65|27668.65|27654.21|27654.21|0
1653394500000|2022-05-24 12:15:00|27658.34|27658.34|27658.58|27658.58|27676.32|27676.32|27655.05|27655.05|0
1653394800000|2022-05-24 12:20:00|27659.19|27659.19|27662.3|27662.3|27665.95|27665.95|27658.76|27658.76|0
1653395100000|2022-05-24 12:25:00|27658.76|27658.76|27666.94|27666.94|27677.95|27677.95|27655.23|27655.23|0
1653395400000|2022-05-24 12:30:00|27666.34|27666.34|27609.44|27609.44|27666.94|27666.94|27609.44|27609.44|0
1653395700000|2022-05-24 12:35:00|27598.83|27598.83|27589.82|27589.82|27605.9|27605.9|27587.28|27587.28|0
1653396000000|2022-05-24 12:40:00|27589.58|27589.58|27573.1|27573.1|27600.18|27600.18|27573.1|27573.1|0
1653396300000|2022-05-24 12:45:00|27573.7|27573.7|27598.72|27598.72|27601.85|27601.85|27573.7|27573.7|0
1653396600000|2022-05-24 12:50:00|27595.19|27595.19|27579.55|27579.55|27595.19|27595.19|27555.7|27555.7|0
1653396900000|2022-05-24 12:55:00|27576.01|27576.01|27603.58|27603.58|27607.42|27607.42|27572.07|27572.07|0
1653397200000|2022-05-24 13:00:00|27610.65|27610.65|27613.83|27613.83|27638.57|27638.57|27610.65|27610.65|0
1653397500000|2022-05-24 13:05:00|27613.53|27613.53|27611.39|27611.39|27613.83|27613.83|27592.62|27592.62|0
1653397800000|2022-05-24 13:10:00|27607.55|27607.55|27618.46|27618.46|27618.46|27618.46|27604.02|27604.02|0
1653398100000|2022-05-24 13:15:00|27621.99|27621.99|27625.21|27625.21|27628.45|27628.45|27619.36|27619.36|0
1653398400000|2022-05-24 13:20:00|27632.28|27632.28|27619.26|27619.26|27638.74|27638.74|27615.73|27615.73|0
1653398700000|2022-05-24 13:25:00|27619.02|27619.02|27640.83|27640.83|27640.83|27640.83|27619.02|27619.02|0
1653399000000|2022-05-24 13:30:00|27644.37|27644.37|27622.56|27622.56|27677.71|27677.71|27608.53|27608.53|0
1653399300000|2022-05-24 13:35:00|27626.09|27626.09|27603.73|27603.73|27629.63|27629.63|27589.92|27589.92|0
1653399600000|2022-05-24 13:40:00|27603.43|27603.43|27618.11|27618.11|27627.7|27627.7|27578.7|27578.7|0
1653399900000|2022-05-24 13:45:00|27614.27|27614.27|27603.61|27603.61|27626.79|27626.79|27598.81|27598.81|0
1653400200000|2022-05-24 13:50:00|27610.68|27610.68|27670.99|27670.99|27674.52|27674.52|27604.03|27604.03|0
1653400500000|2022-05-24 13:55:00|27667.45|27667.45|27738.46|27738.46|27744.93|27744.93|27667.04|27667.04|0
1653400800000|2022-05-24 14:00:00|27727.86|27727.86|27666.03|27666.03|27727.86|27727.86|27635.24|27635.24|0
1653401100000|2022-05-24 14:05:00|27676.64|27676.64|27670.17|27670.17|27719.77|27719.77|27658.66|27658.66|0
1653401400000|2022-05-24 14:10:00|27673.7|27673.7|27610.14|27610.14|27673.7|27673.7|27606.61|27606.61|0
1653401700000|2022-05-24 14:15:00|27606.61|27606.61|27590.7|27590.7|27620.34|27620.34|27584.15|27584.15|0
1653402000000|2022-05-24 14:20:00|27591|27591|27609.8|27609.8|27628.54|27628.54|27591|27591|0
1653402300000|2022-05-24 14:25:00|27613.34|27613.34|27649.48|27649.48|27653.02|27653.02|27608.07|27608.07|0
1653402600000|2022-05-24 14:30:00|27645.95|27645.95|27646.35|27646.35|27661.69|27661.69|27622.75|27622.75|0
1653402900000|2022-05-24 14:35:00|27632.21|27632.21|27610.59|27610.59|27635.74|27635.74|27599.98|27599.98|0
1653403200000|2022-05-24 14:40:00|27610.89|27610.89|27574.58|27574.58|27618.91|27618.91|27574.58|27574.58|0
1653403500000|2022-05-24 14:45:00|27556.91|27556.91|27543.42|27543.42|27594.64|27594.64|27543.42|27543.42|0
1653403800000|2022-05-24 14:50:00|27550.49|27550.49|27525.5|27525.5|27554.08|27554.08|27518.73|27518.73|0
1653404100000|2022-05-24 14:55:00|27521.97|27521.97|27551.51|27551.51|27555.05|27555.05|27518.43|27518.43|0
1653404400000|2022-05-24 15:00:00|27551.27|27551.27|27553.78|27553.78|27574.99|27574.99|27536.83|27536.83|0
1653404700000|2022-05-24 15:05:00|27560.85|27560.85|27579.65|27579.65|27583.18|27583.18|27547.12|27547.12|0
1653405000000|2022-05-24 15:10:00|27583.18|27583.18|27620.01|27620.01|27627.49|27627.49|27583.18|27583.18|0
1653405300000|2022-05-24 15:15:00|27619.71|27619.71|27622.66|27622.66|27653.27|27653.27|27616.18|27616.18|0
1653405600000|2022-05-24 15:20:00|27619.12|27619.12|27607.27|27607.27|27619.12|27619.12|27606.79|27606.79|0
1653405900000|2022-05-24 15:25:00|27593.13|27593.13|27612.93|27612.93|27612.93|27612.93|27576.46|27576.46|0
1653462900000|2022-05-25 07:15:00|27522.57|27522.57|27521.24|27521.24|27535.3|27535.3|27488.29|27488.29|0
1653463200000|2022-05-25 07:20:00|27528.31|27528.31|27499.29|27499.29|27534.18|27534.18|27492.22|27492.22|0
1653463500000|2022-05-25 07:25:00|27502.82|27502.82|27479.77|27479.77|27544.9|27544.9|27479.77|27479.77|0
1653463800000|2022-05-25 07:30:00|27476.23|27476.23|27450.71|27450.71|27476.23|27476.23|27391.37|27391.37|0
1653464100000|2022-05-25 07:35:00|27464.85|27464.85|27509.93|27509.93|27509.93|27509.93|27464.85|27464.85|0
1653464400000|2022-05-25 07:40:00|27517|27517|27450.38|27450.38|27517|27517|27450.38|27450.38|0
1653464700000|2022-05-25 07:45:00|27449.48|27449.48|27448.41|27448.41|27454.28|27454.28|27425.87|27425.87|0
1653465000000|2022-05-25 07:50:00|27441.34|27441.34|27444.65|27444.65|27477.97|27477.97|27435.76|27435.76|0
1653465300000|2022-05-25 07:55:00|27444.05|27444.05|27395.74|27395.74|27468.75|27468.75|27395.74|27395.74|0
1653465600000|2022-05-25 08:00:00|27395.5|27395.5|27395.55|27395.55|27411.95|27411.95|27367.27|27367.27|0
1653465900000|2022-05-25 08:05:00|27399.08|27399.08|27351.02|27351.02|27411.33|27411.33|27351.02|27351.02|0
1653466200000|2022-05-25 08:10:00|27347.49|27347.49|27405.23|27405.23|27405.23|27405.23|27345.96|27345.96|0
1653466500000|2022-05-25 08:15:00|27398.16|27398.16|27391.42|27391.42|27401.7|27401.7|27363.14|27363.14|0
1653466800000|2022-05-25 08:20:00|27394.96|27394.96|27412.63|27412.63|27420.3|27420.3|27394.96|27394.96|0
1653467100000|2022-05-25 08:25:00|27409.1|27409.1|27430.46|27430.46|27430.46|27430.46|27409.1|27409.1|0
1653467400000|2022-05-25 08:30:00|27430.87|27430.87|27455.61|27455.61|27455.61|27455.61|27430.87|27430.87|0
1653467700000|2022-05-25 08:35:00|27455.91|27455.91|27471.26|27471.26|27489.23|27489.23|27448.84|27448.84|0
1653468000000|2022-05-25 08:40:00|27474.79|27474.79|27508.91|27508.91|27508.91|27508.91|27474.79|27474.79|0
1653468300000|2022-05-25 08:45:00|27505.38|27505.38|27497.83|27497.83|27508.91|27508.91|27473.69|27473.69|0
1653468600000|2022-05-25 08:50:00|27501.37|27501.37|27544.13|27544.13|27550.38|27550.38|27501.37|27501.37|0
1653468900000|2022-05-25 08:55:00|27540.59|27540.59|27541.22|27541.22|27544.13|27544.13|27513.94|27513.94|0
1653469200000|2022-05-25 09:00:00|27534.15|27534.15|27525.77|27525.77|27537.39|27537.39|27487.3|27487.3|0
1653469500000|2022-05-25 09:05:00|27529.31|27529.31|27568.48|27568.48|27568.48|27568.48|27529.31|27529.31|0
1653469800000|2022-05-25 09:10:00|27561.41|27561.41|27557.79|27557.79|27579.29|27579.29|27554.26|27554.26|0
1653470100000|2022-05-25 09:15:00|27561.33|27561.33|27583.44|27583.44|27594.04|27594.04|27553.66|27553.66|0
1653470400000|2022-05-25 09:20:00|27584.34|27584.34|27584.94|27584.94|27584.94|27584.94|27573.43|27573.43|0
1653470700000|2022-05-25 09:25:00|27586.99|27586.99|27617.29|27617.29|27620.83|27620.83|27586.99|27586.99|0
1653471000000|2022-05-25 09:30:00|27620.83|27620.83|27627.79|27627.79|27641.32|27641.32|27605.68|27605.68|0
1653471300000|2022-05-25 09:35:00|27628.09|27628.09|27664.45|27664.45|27664.45|27664.45|27628.09|27628.09|0
1653471600000|2022-05-25 09:40:00|27665.27|27665.27|27651.03|27651.03|27679.71|27679.71|27630.52|27630.52|0
1653471900000|2022-05-25 09:45:00|27658.1|27658.1|27643.66|27643.66|27658.1|27658.1|27622.75|27622.75|0
1653472200000|2022-05-25 09:50:00|27654.26|27654.26|27680.51|27680.51|27684.04|27684.04|27654.26|27654.26|0
1653472500000|2022-05-25 09:55:00|27673.44|27673.44|27679.62|27679.62|27683.16|27683.16|27656.37|27656.37|0
1653472800000|2022-05-25 10:00:00|27676.09|27676.09|27660.98|27660.98|27681.75|27681.75|27656.19|27656.19|0
1653473100000|2022-05-25 10:05:00|27660.57|27660.57|27676.01|27676.01|27679.55|27679.55|27649.72|27649.72|0
1653473400000|2022-05-25 10:10:00|27679.55|27679.55|27670.14|27670.14|27687.41|27687.41|27666.61|27666.61|0
1653473700000|2022-05-25 10:15:00|27663.07|27663.07|27687.64|27687.64|27687.64|27687.64|27658.63|27658.63|0
1653474000000|2022-05-25 10:20:00|27688.05|27688.05|27648.03|27648.03|27688.05|27688.05|27644.5|27644.5|0
1653474300000|2022-05-25 10:25:00|27648.44|27648.44|27676.11|27676.11|27676.52|27676.52|27645.81|27645.81|0
1653474600000|2022-05-25 10:30:00|27679.65|27679.65|27672.45|27672.45|27683.18|27683.18|27667.32|27667.32|0
1653474900000|2022-05-25 10:35:00|27668.92|27668.92|27651.03|27651.03|27670.42|27670.42|27643.96|27643.96|0
1653475200000|2022-05-25 10:40:00|27647.49|27647.49|27651.2|27651.2|27652.4|27652.4|27644.62|27644.62|0
1653475500000|2022-05-25 10:45:00|27661.81|27661.81|27655.86|27655.86|27661.81|27661.81|27647.67|27647.67|0
1653475800000|2022-05-25 10:50:00|27655.25|27655.25|27658.38|27658.38|27663.12|27663.12|27654.85|27654.85|0
1653476100000|2022-05-25 10:55:00|27658.08|27658.08|27611.2|27611.2|27658.08|27658.08|27597.06|27597.06|0
1653476400000|2022-05-25 11:00:00|27593.52|27593.52|27583.4|27583.4|27608.26|27608.26|27583.4|27583.4|0
1653476700000|2022-05-25 11:05:00|27586.93|27586.93|27587.23|27587.23|27587.23|27587.23|27576.51|27576.51|0
1653477000000|2022-05-25 11:10:00|27586.93|27586.93|27585.31|27585.31|27591.97|27591.97|27581.36|27581.36|0
1653477300000|2022-05-25 11:15:00|27585.72|27585.72|27567.5|27567.5|27585.72|27585.72|27560.67|27560.67|0
1653477600000|2022-05-25 11:20:00|27560.43|27560.43|27521.19|27521.19|27560.67|27560.67|27514.12|27514.12|0
1653477900000|2022-05-25 11:25:00|27510.58|27510.58|27536.05|27536.05|27536.05|27536.05|27503.64|27503.64|0
1653478200000|2022-05-25 11:30:00|27532.52|27532.52|27505.2|27505.2|27532.52|27532.52|27480.46|27480.46|0
1653478500000|2022-05-25 11:35:00|27505.5|27505.5|27499.69|27499.69|27509.64|27509.64|27470.34|27470.34|0
1653478800000|2022-05-25 11:40:00|27492.62|27492.62|27483.64|27483.64|27502.93|27502.93|27466.07|27466.07|0
1653479100000|2022-05-25 11:45:00|27494.24|27494.24|27515.38|27515.38|27518.91|27518.91|27493.16|27493.16|0
1653479400000|2022-05-25 11:50:00|27525.98|27525.98|27523.16|27523.16|27529.93|27529.93|27508.72|27508.72|0
1653479700000|2022-05-25 11:55:00|27519.62|27519.62|27520.55|27520.55|27537.71|27537.71|27516.2|27516.2|0
1653480000000|2022-05-25 12:00:00|27513.48|27513.48|27516.93|27516.93|27516.93|27516.93|27491.65|27491.65|0
1653480300000|2022-05-25 12:05:00|27516.33|27516.33|27521.07|27521.07|27555.52|27555.52|27516.33|27516.33|0
1653480600000|2022-05-25 12:10:00|27524.6|27524.6|27526.99|27526.99|27530.52|27530.52|27517.53|27517.53|0
1653480900000|2022-05-25 12:15:00|27530.52|27530.52|27539.6|27539.6|27560.81|27560.81|27530.52|27530.52|0
1653481200000|2022-05-25 12:20:00|27543.13|27543.13|27553.26|27553.26|27553.26|27553.26|27535.24|27535.24|0
1653481500000|2022-05-25 12:25:00|27556.8|27556.8|27568.22|27568.22|27585.9|27585.9|27547.01|27547.01|0
1653481800000|2022-05-25 12:30:00|27561.15|27561.15|27607.31|27607.31|27607.31|27607.31|27555.31|27555.31|0
1653482100000|2022-05-25 12:35:00|27603.78|27603.78|27585.09|27585.09|27614.68|27614.68|27560.65|27560.65|0
1653482400000|2022-05-25 12:40:00|27592.16|27592.16|27620.3|27620.3|27620.3|27620.3|27588.63|27588.63|0
1653482700000|2022-05-25 12:45:00|27623.83|27623.83|27643.62|27643.62|27643.62|27643.62|27619.29|27619.29|0
1653483000000|2022-05-25 12:50:00|27647.16|27647.16|27664.83|27664.83|27668.37|27668.37|27633.02|27633.02|0
1653483300000|2022-05-25 12:55:00|27661.3|27661.3|27657.46|27657.46|27665.95|27665.95|27643.62|27643.62|0
1653483600000|2022-05-25 13:00:00|27653.93|27653.93|27653.92|27653.92|27673.81|27673.81|27652.71|27652.71|0
1653483900000|2022-05-25 13:05:00|27653.62|27653.62|27638.85|27638.85|27653.62|27653.62|27635.31|27635.31|0
1653484200000|2022-05-25 13:10:00|27635.31|27635.31|27639.26|27639.26|27639.86|27639.86|27624.41|27624.41|0
1653484500000|2022-05-25 13:15:00|27632.19|27632.19|27625|27625|27632.19|27632.19|27615.82|27615.82|0
1653484800000|2022-05-25 13:20:00|27621.46|27621.46|27636.68|27636.68|27647.29|27647.29|27621.46|27621.46|0
1653485100000|2022-05-25 13:25:00|27626.08|27626.08|27626.38|27626.38|27626.38|27626.38|27590.73|27590.73|0
1653485400000|2022-05-25 13:30:00|27626.08|27626.08|27590.25|27590.25|27649.98|27649.98|27584.1|27584.1|0
1653485700000|2022-05-25 13:35:00|27590.13|27590.13|27573.13|27573.13|27603.43|27603.43|27566.66|27566.66|0
1653486000000|2022-05-25 13:40:00|27572.53|27572.53|27612.11|27612.11|27623.25|27623.25|27572.53|27572.53|0
1653486300000|2022-05-25 13:45:00|27619.18|27619.18|27620.3|27620.3|27638.85|27638.85|27609.69|27609.69|0
1653486600000|2022-05-25 13:50:00|27634.43|27634.43|27648.44|27648.44|27650.86|27650.86|27627.36|27627.36|0
1653486900000|2022-05-25 13:55:00|27651.98|27651.98|27634.17|27634.17|27651.98|27651.98|27626.99|27626.99|0
1653487200000|2022-05-25 14:00:00|27630.63|27630.63|27686.21|27686.21|27686.21|27686.21|27626.39|27626.39|0
1653487500000|2022-05-25 14:05:00|27685.91|27685.91|27697.96|27697.96|27708.67|27708.67|27666.62|27666.62|0
1653487800000|2022-05-25 14:10:00|27694.42|27694.42|27689.44|27689.44|27700.89|27700.89|27666.8|27666.8|0
1653488100000|2022-05-25 14:15:00|27690.34|27690.34|27712.26|27712.26|27715.19|27715.19|27673.57|27673.57|0
1653488400000|2022-05-25 14:20:00|27701.65|27701.65|27695.13|27695.13|27710.03|27710.03|27680.99|27680.99|0
1653488700000|2022-05-25 14:25:00|27691.59|27691.59|27702.5|27702.5|27702.5|27702.5|27677.45|27677.45|0
1653489000000|2022-05-25 14:30:00|27706.03|27706.03|27692.84|27692.84|27706.03|27706.03|27678.05|27678.05|0
1653489300000|2022-05-25 14:35:00|27693.44|27693.44|27709.51|27709.51|27709.51|27709.51|27679.31|27679.31|0
1653489600000|2022-05-25 14:40:00|27713.34|27713.34|27677.99|27677.99|27716.88|27716.88|27670.92|27670.92|0
1653489900000|2022-05-25 14:45:00|27681.53|27681.53|27665.43|27665.43|27689.5|27689.5|27657.65|27657.65|0
1653490200000|2022-05-25 14:50:00|27668.96|27668.96|27659.49|27659.49|27679.57|27679.57|27659.49|27659.49|0
1653490500000|2022-05-25 14:55:00|27655.95|27655.95|27657.51|27657.51|27678.42|27678.42|27650.44|27650.44|0
1653490800000|2022-05-25 15:00:00|27661.05|27661.05|27644.15|27644.15|27669.92|27669.92|27637.08|27637.08|0
1653491100000|2022-05-25 15:05:00|27640.62|27640.62|27646.6|27646.6|27664.76|27664.76|27640.62|27640.62|0
1653491400000|2022-05-25 15:10:00|27650.13|27650.13|27698.61|27698.61|27698.61|27698.61|27642.34|27642.34|0
1653491700000|2022-05-25 15:15:00|27702.14|27702.14|27694.8|27694.8|27712.75|27712.75|27684.54|27684.54|0
1653492000000|2022-05-25 15:20:00|27691.27|27691.27|27683.23|27683.23|27700.5|27700.5|27683.23|27683.23|0
1653492300000|2022-05-25 15:25:00|27682.63|27682.63|27701.02|27701.02|27715.11|27715.11|27682.33|27682.33|0
1653549300000|2022-05-26 07:15:00|27666.56|27666.56|27674.95|27674.95|27684.65|27684.65|27652.83|27652.83|0
1653549600000|2022-05-26 07:20:00|27671.42|27671.42|27588.88|27588.88|27675.9|27675.9|27588.88|27588.88|0
1653549900000|2022-05-26 07:25:00|27574.74|27574.74|27580.56|27580.56|27582.37|27582.37|27552.04|27552.04|0
1653550200000|2022-05-26 07:30:00|27579.66|27579.66|27574.64|27574.64|27622.43|27622.43|27572.23|27572.23|0
1653550500000|2022-05-26 07:35:00|27578.17|27578.17|27600.15|27600.15|27617.71|27617.71|27564.15|27564.15|0
1653550800000|2022-05-26 07:40:00|27607.22|27607.22|27555.52|27555.52|27609.14|27609.14|27551.98|27551.98|0
1653551100000|2022-05-26 07:45:00|27557.02|27557.02|27575.36|27575.36|27575.36|27575.36|27543.54|27543.54|0
1653551400000|2022-05-26 07:50:00|27568.29|27568.29|27587.87|27587.87|27609.49|27609.49|27568.29|27568.29|0
1653551700000|2022-05-26 07:55:00|27573.73|27573.73|27568.4|27568.4|27585.66|27585.66|27554.26|27554.26|0
1653552000000|2022-05-26 08:00:00|27571.93|27571.93|27546.6|27546.6|27575.47|27575.47|27546.6|27546.6|0
1653552300000|2022-05-26 08:05:00|27553.67|27553.67|27554.38|27554.38|27574.58|27574.58|27553.37|27553.37|0
1653552600000|2022-05-26 08:10:00|27557.91|27557.91|27542.46|27542.46|27561.45|27561.45|27531.26|27531.26|0
1653552900000|2022-05-26 08:15:00|27538.93|27538.93|27563.67|27563.67|27574.28|27574.28|27538.93|27538.93|0
1653553200000|2022-05-26 08:20:00|27564.87|27564.87|27527.47|27527.47|27571.94|27571.94|27520.4|27520.4|0
1653553500000|2022-05-26 08:25:00|27523.94|27523.94|27534.01|27534.01|27543.42|27543.42|27520.4|27520.4|0
1653553800000|2022-05-26 08:30:00|27537.55|27537.55|27528.73|27528.73|27537.55|27537.55|27511.16|27511.16|0
1653554100000|2022-05-26 08:35:00|27532.26|27532.26|27523.37|27523.37|27533.97|27533.97|27521.66|27521.66|0
1653554400000|2022-05-26 08:40:00|27522.47|27522.47|27496.99|27496.99|27523.07|27523.07|27496.99|27496.99|0
1653554700000|2022-05-26 08:45:00|27497.59|27497.59|27490.44|27490.44|27497.59|27497.59|27458.7|27458.7|0
1653555000000|2022-05-26 08:50:00|27493.97|27493.97|27492.77|27492.77|27503.37|27503.37|27492.77|27492.77|0
1653555300000|2022-05-26 08:55:00|27499.84|27499.84|27524.99|27524.99|27528.53|27528.53|27499.84|27499.84|0
1653555600000|2022-05-26 09:00:00|27517.92|27517.92|27500.44|27500.44|27517.92|27517.92|27500.44|27500.44|0
1653555900000|2022-05-26 09:05:00|27496.9|27496.9|27486.3|27486.3|27496.9|27496.9|27475.69|27475.69|0
1653556200000|2022-05-26 09:10:00|27479.23|27479.23|27500.62|27500.62|27500.92|27500.92|27475.69|27475.69|0
1653556500000|2022-05-26 09:15:00|27504.15|27504.15|27504.75|27504.75|27519.19|27519.19|27501.22|27501.22|0
1653556800000|2022-05-26 09:20:00|27503.85|27503.85|27528|27528|27528|27528|27493.25|27493.25|0
1653557100000|2022-05-26 09:25:00|27538.6|27538.6|27534.77|27534.77|27545.67|27545.67|27534.77|27534.77|0
1653557400000|2022-05-26 09:30:00|27538.3|27538.3|27521.44|27521.44|27548.3|27548.3|27521.44|27521.44|0
1653557700000|2022-05-26 09:35:00|27514.37|27514.37|27514.4|27514.4|27514.4|27514.4|27502.56|27502.56|0
1653558000000|2022-05-26 09:40:00|27517.93|27517.93|27536.83|27536.83|27536.83|27536.83|27517.93|27517.93|0
1653558300000|2022-05-26 09:45:00|27540.37|27540.37|27546.25|27546.25|27556.55|27556.55|27535.34|27535.34|0
1653558600000|2022-05-26 09:50:00|27545.84|27545.84|27547.56|27547.56|27551.09|27551.09|27544.02|27544.02|0
1653558900000|2022-05-26 09:55:00|27547.15|27547.15|27538.28|27538.28|27550.68|27550.68|27534.74|27534.74|0
1653559200000|2022-05-26 10:00:00|27541.81|27541.81|27531.21|27531.21|27548.88|27548.88|27524.14|27524.14|0
1653559500000|2022-05-26 10:05:00|27520.6|27520.6|27535.04|27535.04|27535.04|27535.04|27517.97|27517.97|0
1653559800000|2022-05-26 10:10:00|27542.11|27542.11|27543.08|27543.08|27553.56|27553.56|27542.11|27542.11|0
1653560100000|2022-05-26 10:15:00|27539.54|27539.54|27543.38|27543.38|27550.15|27550.15|27539.54|27539.54|0
1653560400000|2022-05-26 10:20:00|27557.52|27557.52|27549.14|27549.14|27564.59|27564.59|27546.5|27546.5|0
1653560700000|2022-05-26 10:25:00|27542.07|27542.07|27545.6|27545.6|27552.67|27552.67|27542.07|27542.07|0
1653561000000|2022-05-26 10:30:00|27552.67|27552.67|27555.8|27555.8|27555.8|27555.8|27552.26|27552.26|0
1653561300000|2022-05-26 10:35:00|27559.33|27559.33|27501.27|27501.27|27566.4|27566.4|27497.74|27497.74|0
1653561600000|2022-05-26 10:40:00|27500.91|27500.91|27514.85|27514.85|27514.85|27514.85|27491.11|27491.11|0
1653561900000|2022-05-26 10:45:00|27518.38|27518.38|27525.7|27525.7|27525.7|27525.7|27507.78|27507.78|0
1653562200000|2022-05-26 10:50:00|27518.63|27518.63|27503.47|27503.47|27519.11|27519.11|27503.47|27503.47|0
1653562500000|2022-05-26 10:55:00|27503.17|27503.17|27483.69|27483.69|27507|27507|27483.69|27483.69|0
1653562800000|2022-05-26 11:00:00|27473.08|27473.08|27511.31|27511.31|27511.31|27511.31|27473.08|27473.08|0
1653563100000|2022-05-26 11:05:00|27511.19|27511.19|27500.58|27500.58|27521.79|27521.79|27489.57|27489.57|0
1653563400000|2022-05-26 11:10:00|27497.05|27497.05|27520.35|27520.35|27520.35|27520.35|27496.44|27496.44|0
1653563700000|2022-05-26 11:15:00|27519.15|27519.15|27533.65|27533.65|27544.26|27544.26|27519.15|27519.15|0
1653564000000|2022-05-26 11:20:00|27534.06|27534.06|27533.53|27533.53|27543.84|27543.84|27526.16|27526.16|0
1653564300000|2022-05-26 11:25:00|27540.6|27540.6|27565.8|27565.8|27576.41|27576.41|27519.39|27519.39|0
1653564600000|2022-05-26 11:30:00|27558.73|27558.73|27538.66|27538.66|27566.21|27566.21|27532.79|27532.79|0
1653564900000|2022-05-26 11:35:00|27531.59|27531.59|27520.77|27520.77|27535.13|27535.13|27512.5|27512.5|0
1653565200000|2022-05-26 11:40:00|27527.84|27527.84|27539.67|27539.67|27542.8|27542.8|27521.59|27521.59|0
1653565500000|2022-05-26 11:45:00|27536.14|27536.14|27546.44|27546.44|27546.44|27546.44|27528.77|27528.77|0
1653565800000|2022-05-26 11:50:00|27549.98|27549.98|27558.25|27558.25|27579.46|27579.46|27549.98|27549.98|0
1653566100000|2022-05-26 11:55:00|27558.01|27558.01|27568.31|27568.31|27568.31|27568.31|27554.17|27554.17|0
1653566400000|2022-05-26 12:00:00|27571.84|27571.84|27598.15|27598.15|27598.15|27598.15|27571.84|27571.84|0
1653566700000|2022-05-26 12:05:00|27597.55|27597.55|27584.23|27584.23|27597.55|27597.55|27568.97|27568.97|0
1653567000000|2022-05-26 12:10:00|27584.53|27584.53|27559.49|27559.49|27584.53|27584.53|27559.49|27559.49|0
1653567300000|2022-05-26 12:15:00|27561.29|27561.29|27545.42|27545.42|27562.79|27562.79|27545.42|27545.42|0
1653567600000|2022-05-26 12:20:00|27541.88|27541.88|27550.34|27550.34|27550.34|27550.34|27538.95|27538.95|0
1653567900000|2022-05-26 12:25:00|27546.8|27546.8|27571.85|27571.85|27571.85|27571.85|27546.8|27546.8|0
1653568200000|2022-05-26 12:30:00|27571.44|27571.44|27558.97|27558.97|27573.11|27573.11|27517.45|27517.45|0
1653568500000|2022-05-26 12:35:00|27548.37|27548.37|27545.44|27545.44|27550.18|27550.18|27545.44|27545.44|0
1653568800000|2022-05-26 12:40:00|27541.91|27541.91|27566.64|27566.64|27566.64|27566.64|27541.91|27541.91|0
1653569100000|2022-05-26 12:45:00|27570.18|27570.18|27617.49|27617.49|27617.49|27617.49|27565.32|27565.32|0
1653569400000|2022-05-26 12:50:00|27617.9|27617.9|27620.82|27620.82|27620.82|27620.82|27596.69|27596.69|0
1653569700000|2022-05-26 12:55:00|27613.75|27613.75|27603.23|27603.23|27614.55|27614.55|27599.7|27599.7|0
1653570000000|2022-05-26 13:00:00|27602.99|27602.99|27616.1|27616.1|27616.1|27616.1|27597.77|27597.77|0
1653570300000|2022-05-26 13:05:00|27615.5|27615.5|27597.47|27597.47|27615.5|27615.5|27590.4|27590.4|0
1653570600000|2022-05-26 13:10:00|27590.4|27590.4|27587.99|27587.99|27595.36|27595.36|27586.56|27586.56|0
1653570900000|2022-05-26 13:15:00|27587.58|27587.58|27566.25|27566.25|27587.58|27587.58|27566.25|27566.25|0
1653571200000|2022-05-26 13:20:00|27562.72|27562.72|27598.26|27598.26|27598.26|27598.26|27562.72|27562.72|0
1653571500000|2022-05-26 13:25:00|27594.72|27594.72|27619.78|27619.78|27619.78|27619.78|27591.31|27591.31|0
1653571800000|2022-05-26 13:30:00|27623.31|27623.31|27650.49|27650.49|27650.49|27650.49|27614.35|27614.35|0
1653572100000|2022-05-26 13:35:00|27650.9|27650.9|27660.07|27660.07|27687.26|27687.26|27637.06|27637.06|0
1653572400000|2022-05-26 13:40:00|27663.61|27663.61|27682.7|27682.7|27693.2|27693.2|27663.61|27663.61|0
1653572700000|2022-05-26 13:45:00|27686.24|27686.24|27665.66|27665.66|27706.21|27706.21|27665.66|27665.66|0
1653573000000|2022-05-26 13:50:00|27666.07|27666.07|27674.04|27674.04|27695.55|27695.55|27662.53|27662.53|0
1653573300000|2022-05-26 13:55:00|27681.11|27681.11|27701.64|27701.64|27701.64|27701.64|27678.9|27678.9|0
1653573600000|2022-05-26 14:00:00|27708.7|27708.7|27729.19|27729.19|27729.19|27729.19|27698.1|27698.1|0
1653573900000|2022-05-26 14:05:00|27729.6|27729.6|27760.92|27760.92|27764.76|27764.76|27729.6|27729.6|0
1653574200000|2022-05-26 14:10:00|27760.02|27760.02|27717.71|27717.71|27760.02|27760.02|27714.59|27714.59|0
1653574500000|2022-05-26 14:15:00|27714.18|27714.18|27715.95|27715.95|27728.92|27728.92|27708.58|27708.58|0
1653574800000|2022-05-26 14:20:00|27719.49|27719.49|27698.51|27698.51|27719.49|27719.49|27698.51|27698.51|0
1653575100000|2022-05-26 14:25:00|27698.1|27698.1|27702.82|27702.82|27707.5|27707.5|27691.51|27691.51|0
1653575400000|2022-05-26 14:30:00|27703.06|27703.06|27709.19|27709.19|27727.27|27727.27|27703.06|27703.06|0
1653575700000|2022-05-26 14:35:00|27719.79|27719.79|27722.44|27722.44|27728.06|27728.06|27711.83|27711.83|0
1653576000000|2022-05-26 14:40:00|27725.97|27725.97|27709.76|27709.76|27727.17|27727.17|27709.35|27709.35|0
1653576300000|2022-05-26 14:45:00|27708.94|27708.94|27715.3|27715.3|27715.3|27715.3|27690.67|27690.67|0
1653576600000|2022-05-26 14:50:00|27718.84|27718.84|27702.91|27702.91|27722.67|27722.67|27702.61|27702.61|0
1653576900000|2022-05-26 14:55:00|27699.37|27699.37|27683.98|27683.98|27705.9|27705.9|27683.98|27683.98|0
1653577200000|2022-05-26 15:00:00|27684.39|27684.39|27692.72|27692.72|27703.43|27703.43|27684.09|27684.09|0
1653577500000|2022-05-26 15:05:00|27685.65|27685.65|27680.45|27680.45|27685.65|27685.65|27666.77|27666.77|0
1653577800000|2022-05-26 15:10:00|27676.91|27676.91|27696.28|27696.28|27702.75|27702.75|27676.91|27676.91|0
1653578100000|2022-05-26 15:15:00|27696.88|27696.88|27727.42|27727.42|27727.42|27727.42|27696.88|27696.88|0
1653578400000|2022-05-26 15:20:00|27723.89|27723.89|27759.31|27759.31|27759.31|27759.31|27723.65|27723.65|0
1653578700000|2022-05-26 15:25:00|27762.85|27762.85|27765.89|27765.89|27775.85|27775.85|27749.12|27749.12|0
1653635700000|2022-05-27 07:15:00|27558.51|27558.51|27565.29|27565.29|27575.49|27575.49|27547.51|27547.51|0
1653636000000|2022-05-27 07:20:00|27561.76|27561.76|27569.23|27569.23|27590.96|27590.96|27515.39|27515.39|0
1653636300000|2022-05-27 07:25:00|27570.05|27570.05|27560.13|27560.13|27590.96|27590.96|27541.36|27541.36|0
1653636600000|2022-05-27 07:30:00|27563.67|27563.67|27516.6|27516.6|27563.67|27563.67|27463.88|27463.88|0
1653636900000|2022-05-27 07:35:00|27520.14|27520.14|27508.12|27508.12|27530.74|27530.74|27500.43|27500.43|0
1653637200000|2022-05-27 07:40:00|27507.51|27507.51|27513.98|27513.98|27513.98|27513.98|27483.59|27483.59|0
1653637500000|2022-05-27 07:45:00|27524.58|27524.58|27502.11|27502.11|27527.16|27527.16|27502.11|27502.11|0
1653637800000|2022-05-27 07:50:00|27505.65|27505.65|27545.42|27545.42|27546.03|27546.03|27494.63|27494.63|0
1653638100000|2022-05-27 07:55:00|27545.83|27545.83|27554|27554|27568.14|27568.14|27545.42|27545.42|0
1653638400000|2022-05-27 08:00:00|27550.46|27550.46|27552.9|27552.9|27574.3|27574.3|27529.25|27529.25|0
1653638700000|2022-05-27 08:05:00|27545.83|27545.83|27556.92|27556.92|27592.87|27592.87|27545.83|27545.83|0
1653639000000|2022-05-27 08:10:00|27549.85|27549.85|27574.09|27574.09|27589.46|27589.46|27549.85|27549.85|0
1653639300000|2022-05-27 08:15:00|27577.63|27577.63|27583.38|27583.38|27588.23|27588.23|27567.02|27567.02|0
1653639600000|2022-05-27 08:20:00|27586.92|27586.92|27641.18|27641.18|27648.25|27648.25|27583.38|27583.38|0
1653639900000|2022-05-27 08:25:00|27630.57|27630.57|27624.85|27624.85|27682.01|27682.01|27614.25|27614.25|0
1653640200000|2022-05-27 08:30:00|27628.39|27628.39|27606.65|27606.65|27628.39|27628.39|27600.41|27600.41|0
1653640500000|2022-05-27 08:35:00|27607.06|27607.06|27610.41|27610.41|27610.41|27610.41|27589.08|27589.08|0
1653640800000|2022-05-27 08:40:00|27611.31|27611.31|27618.94|27618.94|27618.94|27618.94|27597.73|27597.73|0
1653641100000|2022-05-27 08:45:00|27615.4|27615.4|27621.45|27621.45|27624.98|27624.98|27599.53|27599.53|0
1653641400000|2022-05-27 08:50:00|27617.92|27617.92|27611.15|27611.15|27624.98|27624.98|27607.61|27607.61|0
1653641700000|2022-05-27 08:55:00|27612.05|27612.05|27633.58|27633.58|27633.99|27633.99|27605.17|27605.17|0
1653642000000|2022-05-27 09:00:00|27630.04|27630.04|27611.67|27611.67|27630.04|27630.04|27594.1|27594.1|0
1653642300000|2022-05-27 09:05:00|27610.46|27610.46|27678.1|27678.1|27685.17|27685.17|27610.46|27610.46|0
1653642600000|2022-05-27 09:10:00|27677.86|27677.86|27691.1|27691.1|27692|27692|27677.86|27677.86|0
1653642900000|2022-05-27 09:15:00|27694.64|27694.64|27722.43|27722.43|27722.43|27722.43|27694.64|27694.64|0
1653643200000|2022-05-27 09:20:00|27720.33|27720.33|27692.05|27692.05|27720.33|27720.33|27692.05|27692.05|0
1653643500000|2022-05-27 09:25:00|27695.58|27695.58|27743.45|27743.45|27743.45|27743.45|27695.58|27695.58|0
1653643800000|2022-05-27 09:30:00|27743.15|27743.15|27717.71|27717.71|27747.21|27747.21|27717.71|27717.71|0
1653644100000|2022-05-27 09:35:00|27721.24|27721.24|27753.8|27753.8|27754.41|27754.41|27716.2|27716.2|0
1653644400000|2022-05-27 09:40:00|27754.21|27754.21|27776.5|27776.5|27778.54|27778.54|27750.68|27750.68|0
1653644700000|2022-05-27 09:45:00|27776.91|27776.91|27784.83|27784.83|27797.22|27797.22|27772.48|27772.48|0
1653645000000|2022-05-27 09:50:00|27784.23|27784.23|27769.38|27769.38|27784.23|27784.23|27769.38|27769.38|0
1653645300000|2022-05-27 09:55:00|27772.91|27772.91|27778.07|27778.07|27783.52|27783.52|27769.38|27769.38|0
1653645600000|2022-05-27 10:00:00|27777.77|27777.77|27779.55|27779.55|27785.01|27785.01|27770.62|27770.62|0
1653645900000|2022-05-27 10:05:00|27780.15|27780.15|27793.69|27793.69|27794.29|27794.29|27780.15|27780.15|0
1653646200000|2022-05-27 10:10:00|27793.93|27793.93|27787.05|27787.05|27794.83|27794.83|27787.05|27787.05|0
1653646500000|2022-05-27 10:15:00|27794.12|27794.12|27801.25|27801.25|27808.56|27808.56|27790.59|27790.59|0
1653646800000|2022-05-27 10:20:00|27801.55|27801.55|27801.14|27801.14|27808.62|27808.62|27801.14|27801.14|0
1653647100000|2022-05-27 10:25:00|27797.6|27797.6|27789.82|27789.82|27797.6|27797.6|27783.46|27783.46|0
1653647400000|2022-05-27 10:30:00|27789.52|27789.52|27791.45|27791.45|27793.78|27793.78|27789.52|27789.52|0
1653647700000|2022-05-27 10:35:00|27791.04|27791.04|27813.07|27813.07|27815.78|27815.78|27787.5|27787.5|0
1653648000000|2022-05-27 10:40:00|27816.6|27816.6|27836.49|27836.49|27836.49|27836.49|27816.6|27816.6|0
1653648300000|2022-05-27 10:45:00|27832.95|27832.95|27822.35|27822.35|27850.63|27850.63|27822.35|27822.35|0
1653648600000|2022-05-27 10:50:00|27815.28|27815.28|27847.69|27847.69|27847.69|27847.69|27804.67|27804.67|0
1653648900000|2022-05-27 10:55:00|27854.76|27854.76|27883.48|27883.48|27883.48|27883.48|27854.76|27854.76|0
1653649200000|2022-05-27 11:00:00|27876.41|27876.41|27840.65|27840.65|27877.01|27877.01|27840.24|27840.24|0
1653649500000|2022-05-27 11:05:00|27840.35|27840.35|27824.09|27824.09|27850.95|27850.95|27824.09|27824.09|0
1653649800000|2022-05-27 11:10:00|27820.56|27820.56|27791.51|27791.51|27820.56|27820.56|27787.19|27787.19|0
1653650100000|2022-05-27 11:15:00|27798.58|27798.58|27816.15|27816.15|27816.55|27816.55|27798.58|27798.58|0
1653650400000|2022-05-27 11:20:00|27812.61|27812.61|27793.73|27793.73|27819.68|27819.68|27793.73|27793.73|0
1653650700000|2022-05-27 11:25:00|27794.14|27794.14|27801.87|27801.87|27811.99|27811.99|27792.34|27792.34|0
1653651000000|2022-05-27 11:30:00|27798.33|27798.33|27791.08|27791.08|27801.87|27801.87|27791.08|27791.08|0
1653651300000|2022-05-27 11:35:00|27790.48|27790.48|27787.36|27787.36|27793.2|27793.2|27786.54|27786.54|0
1653651600000|2022-05-27 11:40:00|27786.95|27786.95|27787.96|27787.96|27794.62|27794.62|27786.95|27786.95|0
1653651900000|2022-05-27 11:45:00|27787.55|27787.55|27776.95|27776.95|27791.09|27791.09|27766.34|27766.34|0
1653652200000|2022-05-27 11:50:00|27773.41|27773.41|27718.35|27718.35|27773.82|27773.82|27718.35|27718.35|0
1653652500000|2022-05-27 11:55:00|27718.95|27718.95|27739.77|27739.77|27739.77|27739.77|27708.75|27708.75|0
1653652800000|2022-05-27 12:00:00|27732.7|27732.7|27729.9|27729.9|27732.7|27732.7|27720.49|27720.49|0
1653653100000|2022-05-27 12:05:00|27730.2|27730.2|27722.34|27722.34|27733.73|27733.73|27722.23|27722.23|0
1653653400000|2022-05-27 12:10:00|27725.88|27725.88|27718.07|27718.07|27729.41|27729.41|27708.67|27708.67|0
1653653700000|2022-05-27 12:15:00|27719.28|27719.28|27689.35|27689.35|27720.18|27720.18|27685.81|27685.81|0
1653654000000|2022-05-27 12:20:00|27682.28|27682.28|27701.52|27701.52|27701.76|27701.76|27682.28|27682.28|0
1653654300000|2022-05-27 12:25:00|27701.93|27701.93|27688.03|27688.03|27710.62|27710.62|27688.03|27688.03|0
1653654600000|2022-05-27 12:30:00|27691.56|27691.56|27735.51|27735.51|27745.41|27745.41|27684.49|27684.49|0
1653654900000|2022-05-27 12:35:00|27739.05|27739.05|27761.89|27761.89|27761.89|27761.89|27739.05|27739.05|0
1653655200000|2022-05-27 12:40:00|27758.35|27758.35|27761.09|27761.09|27772.3|27772.3|27747.04|27747.04|0
1653655500000|2022-05-27 12:45:00|27764.63|27764.63|27777.86|27777.86|27788.46|27788.46|27764.63|27764.63|0
1653655800000|2022-05-27 12:50:00|27781.39|27781.39|27765.1|27765.1|27792|27792|27765.1|27765.1|0
1653656100000|2022-05-27 12:55:00|27747.43|27747.43|27742.96|27742.96|27758.03|27758.03|27736.3|27736.3|0
1653656400000|2022-05-27 13:00:00|27746.5|27746.5|27740.56|27740.56|27760.64|27760.64|27740.56|27740.56|0
1653656700000|2022-05-27 13:05:00|27740.15|27740.15|27721.88|27721.88|27740.15|27740.15|27718.04|27718.04|0
1653657000000|2022-05-27 13:10:00|27718.34|27718.34|27760.46|27760.46|27767.53|27767.53|27717.74|27717.74|0
1653657300000|2022-05-27 13:15:00|27763.99|27763.99|27762.38|27762.38|27785.09|27785.09|27755.31|27755.31|0
1653657600000|2022-05-27 13:20:00|27758.85|27758.85|27750.67|27750.67|27759.45|27759.45|27741.77|27741.77|0
1653657900000|2022-05-27 13:25:00|27743.6|27743.6|27705.32|27705.32|27757.74|27757.74|27701.79|27701.79|0
1653658200000|2022-05-27 13:30:00|27712.39|27712.39|27697.18|27697.18|27722.22|27722.22|27684.24|27684.24|0
1653658500000|2022-05-27 13:35:00|27696.7|27696.7|27713.48|27713.48|27734.67|27734.67|27696.7|27696.7|0
1653658800000|2022-05-27 13:40:00|27717.02|27717.02|27740.74|27740.74|27752.67|27752.67|27708.45|27708.45|0
1653659100000|2022-05-27 13:45:00|27747.81|27747.81|27766.31|27766.31|27777.81|27777.81|27740.74|27740.74|0
1653659400000|2022-05-27 13:50:00|27765.11|27765.11|27781.58|27781.58|27802.19|27802.19|27748.86|27748.86|0
1653659700000|2022-05-27 13:55:00|27785.11|27785.11|27784.51|27784.51|27792.68|27792.68|27770.15|27770.15|0
1653660000000|2022-05-27 14:00:00|27795.12|27795.12|27812.85|27812.85|27814.49|27814.49|27773.91|27773.91|0
1653660300000|2022-05-27 14:05:00|27809.31|27809.31|27808.77|27808.77|27837.29|27837.29|27801.94|27801.94|0
1653660600000|2022-05-27 14:10:00|27805.24|27805.24|27803.72|27803.72|27816.96|27816.96|27795.34|27795.34|0
1653660900000|2022-05-27 14:15:00|27810.79|27810.79|27811.8|27811.8|27818.98|27818.98|27800.89|27800.89|0
1653661200000|2022-05-27 14:20:00|27811.49|27811.49|27801.68|27801.68|27812.59|27812.59|27793.9|27793.9|0
1653661500000|2022-05-27 14:25:00|27800.96|27800.96|27750.29|27750.29|27800.96|27800.96|27750.29|27750.29|0
1653661800000|2022-05-27 14:30:00|27753.82|27753.82|27750.59|27750.59|27768.67|27768.67|27742.32|27742.32|0
1653662100000|2022-05-27 14:35:00|27750.89|27750.89|27738.86|27738.86|27754.42|27754.42|27727.36|27727.36|0
1653662400000|2022-05-27 14:40:00|27737.06|27737.06|27734.24|27734.24|27740|27740|27709.9|27709.9|0
1653662700000|2022-05-27 14:45:00|27734.65|27734.65|27740.04|27740.04|27746.26|27746.26|27720.51|27720.51|0
1653663000000|2022-05-27 14:50:00|27736.5|27736.5|27744.88|27744.88|27748.72|27748.72|27736.5|27736.5|0
1653663300000|2022-05-27 14:55:00|27748.42|27748.42|27770.39|27770.39|27770.39|27770.39|27741.16|27741.16|0
1653663600000|2022-05-27 15:00:00|27770.8|27770.8|27784.28|27784.28|27809.74|27809.74|27770.8|27770.8|0
1653663900000|2022-05-27 15:05:00|27783.87|27783.87|27783.57|27783.57|27801.66|27801.66|27781.35|27781.35|0
1653664200000|2022-05-27 15:10:00|27784.18|27784.18|27774.17|27774.17|27785.19|27785.19|27765.48|27765.48|0
1653664500000|2022-05-27 15:15:00|27781.24|27781.24|27785.93|27785.93|27789.47|27789.47|27774.17|27774.17|0
1653664800000|2022-05-27 15:20:00|27785.21|27785.21|27794.32|27794.32|27801.87|27801.87|27778.14|27778.14|0
1653665100000|2022-05-27 15:25:00|27797.86|27797.86|27797.31|27797.31|27800.84|27800.84|27782.92|27782.92|0
1653894900000|2022-05-30 07:15:00|27943.82|27943.82|28062.32|28062.32|28062.32|28062.32|27943.82|27943.82|0
1653895200000|2022-05-30 07:20:00|28069.39|28069.39|28100.28|28100.28|28100.28|28100.28|28062.32|28062.32|0
1653895500000|2022-05-30 07:25:00|28103.82|28103.82|28152.82|28152.82|28159.59|28159.59|28103.82|28103.82|0
1653895800000|2022-05-30 07:30:00|28159.89|28159.89|28166.25|28166.25|28169.13|28169.13|28150.73|28150.73|0
1653896100000|2022-05-30 07:35:00|28173.32|28173.32|28179.95|28179.95|28236.56|28236.56|28167.74|28167.74|0
1653896400000|2022-05-30 07:40:00|28176.41|28176.41|28228.55|28228.55|28245.93|28245.93|28172.88|28172.88|0
1653896700000|2022-05-30 07:45:00|28229.15|28229.15|28220.59|28220.59|28232.69|28232.69|28199.86|28199.86|0
1653897000000|2022-05-30 07:50:00|28213.52|28213.52|28239.19|28239.19|28239.49|28239.49|28199.38|28199.38|0
1653897300000|2022-05-30 07:55:00|28240.09|28240.09|28231.6|28231.6|28257.46|28257.46|28225.24|28225.24|0
1653897600000|2022-05-30 08:00:00|28228.06|28228.06|28208.35|28208.35|28233.1|28233.1|28197.75|28197.75|0
1653897900000|2022-05-30 08:05:00|28204.82|28204.82|28223.27|28223.27|28226.21|28226.21|28204.82|28204.82|0
1653898200000|2022-05-30 08:10:00|28230.34|28230.34|28211.77|28211.77|28233.88|28233.88|28204.7|28204.7|0
1653898500000|2022-05-30 08:15:00|28204.7|28204.7|28180.44|28180.44|28208.31|28208.31|28173.37|28173.37|0
1653898800000|2022-05-30 08:20:00|28187.51|28187.51|28193.03|28193.03|28218.18|28218.18|28187.51|28187.51|0
1653899100000|2022-05-30 08:25:00|28192.43|28192.43|28184.56|28184.56|28192.43|28192.43|28168.5|28168.5|0
1653899400000|2022-05-30 08:30:00|28184.26|28184.26|28160.26|28160.26|28184.26|28184.26|28156.73|28156.73|0
1653899700000|2022-05-30 08:35:00|28159.85|28159.85|28135.74|28135.74|28165.16|28165.16|28135.74|28135.74|0
1653900000000|2022-05-30 08:40:00|28142.81|28142.81|28161.29|28161.29|28174.62|28174.62|28142.81|28142.81|0
1653900300000|2022-05-30 08:45:00|28168.36|28168.36|28148.72|28148.72|28168.36|28168.36|28127.75|28127.75|0
1653900600000|2022-05-30 08:50:00|28145.18|28145.18|28159.51|28159.51|28173.05|28173.05|28145.18|28145.18|0
1653900900000|2022-05-30 08:55:00|28155.98|28155.98|28151.25|28151.25|28165.39|28165.39|28151.25|28151.25|0
1653901200000|2022-05-30 09:00:00|28147.71|28147.71|28144.89|28144.89|28169.63|28169.63|28144.48|28144.48|0
1653901500000|2022-05-30 09:05:00|28148.42|28148.42|28161.59|28161.59|28169.63|28169.63|28148.35|28148.35|0
1653901800000|2022-05-30 09:10:00|28161.1|28161.1|28150.5|28150.5|28161.1|28161.1|28146.96|28146.96|0
1653902100000|2022-05-30 09:15:00|28143.43|28143.43|28153.13|28153.13|28160.8|28160.8|28142.23|28142.23|0
1653902400000|2022-05-30 09:20:00|28149.6|28149.6|28158.56|28158.56|28165.63|28165.63|28144.42|28144.42|0
1653902700000|2022-05-30 09:25:00|28159.16|28159.16|28148.56|28148.56|28159.16|28159.16|28144.42|28144.42|0
1653903000000|2022-05-30 09:30:00|28145.03|28145.03|28124.4|28124.4|28145.03|28145.03|28121.77|28121.77|0
1653903300000|2022-05-30 09:35:00|28123.99|28123.99|28140.55|28140.55|28144.38|28144.38|28112.48|28112.48|0
1653903600000|2022-05-30 09:40:00|28129.94|28129.94|28127.32|28127.32|28135.51|28135.51|28121.37|28121.37|0
1653903900000|2022-05-30 09:45:00|28126.91|28126.91|28143.64|28143.64|28151.25|28151.25|28122.97|28122.97|0
1653904200000|2022-05-30 09:50:00|28150.7|28150.7|28161.76|28161.76|28161.76|28161.76|28147.41|28147.41|0
1653904500000|2022-05-30 09:55:00|28158.22|28158.22|28137.62|28137.62|28161.76|28161.76|28137.62|28137.62|0
1653904800000|2022-05-30 10:00:00|28127.01|28127.01|28111.67|28111.67|28139.95|28139.95|28108.13|28108.13|0
1653905100000|2022-05-30 10:05:00|28111.07|28111.07|28121.62|28121.62|28125.16|28125.16|28107.53|28107.53|0
1653905400000|2022-05-30 10:10:00|28114.55|28114.55|28124.86|28124.86|28142.83|28142.83|28111.02|28111.02|0
1653905700000|2022-05-30 10:15:00|28124.56|28124.56|28174.95|28174.95|28174.95|28174.95|28124.56|28124.56|0
1653906000000|2022-05-30 10:20:00|28171.41|28171.41|28163.74|28163.74|28171.41|28171.41|28156.67|28156.67|0
1653906300000|2022-05-30 10:25:00|28156.67|28156.67|28148.29|28148.29|28156.67|28156.67|28144.76|28144.76|0
1653906600000|2022-05-30 10:30:00|28151.82|28151.82|28155.06|28155.06|28167.17|28167.17|28137.38|28137.38|0
1653906900000|2022-05-30 10:35:00|28154.65|28154.65|28124.76|28124.76|28154.65|28154.65|28117.69|28117.69|0
1653907200000|2022-05-30 10:40:00|28125.36|28125.36|28131.28|28131.28|28131.28|28131.28|28105.03|28105.03|0
1653907500000|2022-05-30 10:45:00|28127.74|28127.74|28138.95|28138.95|28138.95|28138.95|28117.14|28117.14|0
1653907800000|2022-05-30 10:50:00|28135.41|28135.41|28134.7|28134.7|28142.07|28142.07|28117.03|28117.03|0
1653908100000|2022-05-30 10:55:00|28138.24|28138.24|28164.29|28164.29|28165.02|28165.02|28134.7|28134.7|0
1653908400000|2022-05-30 11:00:00|28160.75|28160.75|28148.35|28148.35|28160.75|28160.75|28136.01|28136.01|0
1653908700000|2022-05-30 11:05:00|28141.28|28141.28|28144.57|28144.57|28144.81|28144.81|28130.67|28130.67|0
1653909000000|2022-05-30 11:10:00|28148.1|28148.1|28153.17|28153.17|28153.47|28153.47|28142.26|28142.26|0
1653909300000|2022-05-30 11:15:00|28146.1|28146.1|28135.5|28135.5|28146.1|28146.1|28135.5|28135.5|0
1653909600000|2022-05-30 11:20:00|28136.7|28136.7|28127.18|28127.18|28143.77|28143.77|28127.18|28127.18|0
1653909900000|2022-05-30 11:25:00|28120.11|28120.11|28124.83|28124.83|28138.97|28138.97|28117.09|28117.09|0
1653910200000|2022-05-30 11:30:00|28117.76|28117.76|28134.01|28134.01|28134.01|28134.01|28117.76|28117.76|0
1653910500000|2022-05-30 11:35:00|28133.6|28133.6|28144.39|28144.39|28165.3|28165.3|28133.19|28133.19|0
1653910800000|2022-05-30 11:40:00|28147.93|28147.93|28118.45|28118.45|28151.46|28151.46|28118.45|28118.45|0
1653911100000|2022-05-30 11:45:00|28107.84|28107.84|28080.78|28080.78|28114.91|28114.91|28071.07|28071.07|0
1653911400000|2022-05-30 11:50:00|28073.71|28073.71|28066.34|28066.34|28077.24|28077.24|28059.57|28059.57|0
1653911700000|2022-05-30 11:55:00|28066.64|28066.64|28083.6|28083.6|28083.6|28083.6|28062.39|28062.39|0
1653912000000|2022-05-30 12:00:00|28080.07|28080.07|28057.35|28057.35|28080.07|28080.07|28053.82|28053.82|0
1653912300000|2022-05-30 12:05:00|28060.89|28060.89|28069.16|28069.16|28069.16|28069.16|28060.89|28060.89|0
1653912600000|2022-05-30 12:10:00|28062.09|28062.09|28077.95|28077.95|28077.95|28077.95|28051.49|28051.49|0
1653912900000|2022-05-30 12:15:00|28079.15|28079.15|28073.8|28073.8|28080.87|28080.87|28073.8|28073.8|0
1653913200000|2022-05-30 12:20:00|28073.39|28073.39|28047.51|28047.51|28073.39|28073.39|28047.51|28047.51|0
1653913500000|2022-05-30 12:25:00|28036.9|28036.9|28052.83|28052.83|28059.9|28059.9|28022.76|28022.76|0
1653913800000|2022-05-30 12:30:00|28053.24|28053.24|28025.5|28025.5|28053.24|28053.24|28018.43|28018.43|0
1653914100000|2022-05-30 12:35:00|28018.43|28018.43|27977.65|27977.65|28018.43|28018.43|27977.04|27977.04|0
1653914400000|2022-05-30 12:40:00|27967.04|27967.04|27992.91|27992.91|27992.91|27992.91|27967.04|27967.04|0
1653914700000|2022-05-30 12:45:00|27992.43|27992.43|28001.37|28001.37|28004.42|28004.42|27988.89|27988.89|0
1653915000000|2022-05-30 12:50:00|27997.83|27997.83|27975.72|27975.72|27997.83|27997.83|27958.65|27958.65|0
1653915300000|2022-05-30 12:55:00|27975.42|27975.42|27963.99|27963.99|27975.42|27975.42|27948.58|27948.58|0
1653915600000|2022-05-30 13:00:00|27967.52|27967.52|27995.61|27995.61|27999.14|27999.14|27967.52|27967.52|0
1653915900000|2022-05-30 13:05:00|27995.2|27995.2|27962.32|27962.32|27995.2|27995.2|27962.02|27962.02|0
1653916200000|2022-05-30 13:10:00|27958.78|27958.78|27976.51|27976.51|27980.05|27980.05|27951.71|27951.71|0
1653916500000|2022-05-30 13:15:00|27980.05|27980.05|27975.35|27975.35|27988.59|27988.59|27975.35|27975.35|0
1653916800000|2022-05-30 13:20:00|27975.11|27975.11|27951.27|27951.27|27975.11|27975.11|27950.67|27950.67|0
1653917100000|2022-05-30 13:25:00|27947.73|27947.73|27955.38|27955.38|27955.38|27955.38|27926.28|27926.28|0
1653917400000|2022-05-30 13:30:00|27955.98|27955.98|27895.12|27895.12|27955.98|27955.98|27895.12|27895.12|0
1653917700000|2022-05-30 13:35:00|27898.66|27898.66|27853.91|27853.91|27901.59|27901.59|27850.38|27850.38|0
1653918000000|2022-05-30 13:40:00|27846.84|27846.84|27868.76|27868.76|27868.76|27868.76|27839.83|27839.83|0
1653918300000|2022-05-30 13:45:00|27869.17|27869.17|27878.53|27878.53|27900.04|27900.04|27863.19|27863.19|0
1653918600000|2022-05-30 13:50:00|27882.07|27882.07|27865.3|27865.3|27888.34|27888.34|27861.17|27861.17|0
1653918900000|2022-05-30 13:55:00|27864.89|27864.89|27872.55|27872.55|27872.55|27872.55|27856.31|27856.31|0
1653919200000|2022-05-30 14:00:00|27872.25|27872.25|27887.81|27887.81|27901.24|27901.24|27872.25|27872.25|0
1653919500000|2022-05-30 14:05:00|27894.88|27894.88|27876.31|27876.31|27902.25|27902.25|27860.86|27860.86|0
1653919800000|2022-05-30 14:10:00|27883.38|27883.38|27869.71|27869.71|27894.69|27894.69|27868.94|27868.94|0
1653920100000|2022-05-30 14:15:00|27873.24|27873.24|27879.71|27879.71|27879.71|27879.71|27862.33|27862.33|0
1653920400000|2022-05-30 14:20:00|27886.78|27886.78|27897.93|27897.93|27905|27905|27886.78|27886.78|0
1653920700000|2022-05-30 14:25:00|27905|27905|27921.55|27921.55|27925.09|27925.09|27904.51|27904.51|0
1653921000000|2022-05-30 14:30:00|27921.07|27921.07|27928.44|27928.44|27928.44|27928.44|27900.16|27900.16|0
1653921300000|2022-05-30 14:35:00|27924.9|27924.9|27918.92|27918.92|27939.04|27939.04|27914.78|27914.78|0
1653921600000|2022-05-30 14:40:00|27919.22|27919.22|27897.77|27897.77|27922.75|27922.75|27897.47|27897.47|0
1653921900000|2022-05-30 14:45:00|27894.23|27894.23|27946.78|27946.78|27946.78|27946.78|27887.4|27887.4|0
1653922200000|2022-05-30 14:50:00|27951.14|27951.14|27961.43|27961.43|27964.97|27964.97|27942.23|27942.23|0
1653922500000|2022-05-30 14:55:00|27968.5|27968.5|27966.09|27966.09|27982.94|27982.94|27959.62|27959.62|0
1653922800000|2022-05-30 15:00:00|27962.55|27962.55|27925.94|27925.94|27962.55|27962.55|27925.94|27925.94|0
1653923100000|2022-05-30 15:05:00|27918.87|27918.87|27939.97|27939.97|27943.51|27943.51|27903.42|27903.42|0
1653923400000|2022-05-30 15:10:00|27943.51|27943.51|27961.73|27961.73|27962.39|27962.39|27943.51|27943.51|0
1653923700000|2022-05-30 15:15:00|27965.27|27965.27|27960.18|27960.18|27972.82|27972.82|27960.18|27960.18|0
1653924000000|2022-05-30 15:20:00|27938.97|27938.97|27921.34|27921.34|27942.51|27942.51|27902.84|27902.84|0
1653924300000|2022-05-30 15:25:00|27917.8|27917.8|27915.65|27915.65|27928.41|27928.41|27890.9|27890.9|0
1653981300000|2022-05-31 07:15:00|27720.4|27720.4|27726.31|27726.31|27785.09|27785.09|27716.62|27716.62|0
1653981600000|2022-05-31 07:20:00|27722.78|27722.78|27746.21|27746.21|27753.04|27753.04|27684.53|27684.53|0
1653981900000|2022-05-31 07:25:00|27749.74|27749.74|27819.05|27819.05|27819.27|27819.27|27739.14|27739.14|0
1653982200000|2022-05-31 07:30:00|27843.79|27843.79|27821.72|27821.72|27843.79|27843.79|27799.79|27799.79|0
1653982500000|2022-05-31 07:35:00|27828.79|27828.79|27777.28|27777.28|27829.61|27829.61|27760.81|27760.81|0
1653982800000|2022-05-31 07:40:00|27791.42|27791.42|27814.31|27814.31|27827.55|27827.55|27787.16|27787.16|0
1653983100000|2022-05-31 07:45:00|27817.84|27817.84|27911.45|27911.45|27914.99|27914.99|27817.84|27817.84|0
1653983400000|2022-05-31 07:50:00|27900.85|27900.85|27900.55|27900.55|27911.15|27911.15|27882.87|27882.87|0
1653983700000|2022-05-31 07:55:00|27897.01|27897.01|27907.02|27907.02|27914.09|27914.09|27882.27|27882.27|0
1653984000000|2022-05-31 08:00:00|27921.16|27921.16|27952.75|27952.75|27952.75|27952.75|27917.62|27917.62|0
1653984300000|2022-05-31 08:05:00|27953.05|27953.05|27976.13|27976.13|27991.17|27991.17|27953.05|27953.05|0
1653984600000|2022-05-31 08:10:00|27965.53|27965.53|27968.84|27968.84|27986.74|27986.74|27954.92|27954.92|0
1653984900000|2022-05-31 08:15:00|27969.74|27969.74|27971.08|27971.08|27991.25|27991.25|27962.67|27962.67|0
1653985200000|2022-05-31 08:20:00|27978.15|27978.15|27961.5|27961.5|27978.45|27978.45|27954.43|27954.43|0
1653985500000|2022-05-31 08:25:00|27965.04|27965.04|27992.6|27992.6|27992.6|27992.6|27957.97|27957.97|0
1653985800000|2022-05-31 08:30:00|27996.13|27996.13|27997.96|27997.96|28008.57|28008.57|27977.86|27977.86|0
1653986100000|2022-05-31 08:35:00|27987.36|27987.36|27991.37|27991.37|27999.45|27999.45|27983.82|27983.82|0
1653986400000|2022-05-31 08:40:00|27987.83|27987.83|27999.94|27999.94|28007.01|28007.01|27980.76|27980.76|0
1653986700000|2022-05-31 08:45:00|27996.4|27996.4|27995.49|27995.49|27998.72|27998.72|27982.67|27982.67|0
1653987000000|2022-05-31 08:50:00|27991.95|27991.95|27995.16|27995.16|28010.12|28010.12|27988.09|27988.09|0
1653987300000|2022-05-31 08:55:00|27995.46|27995.46|27983.82|27983.82|27996.06|27996.06|27976.75|27976.75|0
1653987600000|2022-05-31 09:00:00|27987.35|27987.35|27936.61|27936.61|27987.35|27987.35|27936.61|27936.61|0
1653987900000|2022-05-31 09:05:00|27936.2|27936.2|27926.14|27926.14|27937.02|27937.02|27902.9|27902.9|0
1653988200000|2022-05-31 09:10:00|27926.45|27926.45|27910.32|27910.32|27948.06|27948.06|27910.32|27910.32|0
1653988500000|2022-05-31 09:15:00|27910.02|27910.02|27913.61|27913.61|27948.96|27948.96|27910.02|27910.02|0
1653988800000|2022-05-31 09:20:00|27917.15|27917.15|27932.37|27932.37|27945.61|27945.61|27913.8|27913.8|0
1653989100000|2022-05-31 09:25:00|27933.19|27933.19|27941.6|27941.6|27943.5|27943.5|27929.36|27929.36|0
1653989400000|2022-05-31 09:30:00|27938.07|27938.07|27906.56|27906.56|27952.2|27952.2|27903.63|27903.63|0
1653989700000|2022-05-31 09:35:00|27905.36|27905.36|27888.32|27888.32|27905.36|27905.36|27870.64|27870.64|0
1653990000000|2022-05-31 09:40:00|27895.39|27895.39|27908.5|27908.5|27908.5|27908.5|27888.32|27888.32|0
1653990300000|2022-05-31 09:45:00|27904.97|27904.97|27965.47|27965.47|27965.47|27965.47|27904.97|27904.97|0
1653990600000|2022-05-31 09:50:00|27958.4|27958.4|27991.64|27991.64|27998.3|27998.3|27958.4|27958.4|0
1653990900000|2022-05-31 09:55:00|27984.57|27984.57|28002.24|28002.24|28002.24|28002.24|27984.57|27984.57|0
1653991200000|2022-05-31 10:00:00|27995.17|27995.17|28013.8|28013.8|28031.23|28031.23|27991.64|27991.64|0
1653991500000|2022-05-31 10:05:00|28017.33|28017.33|28005.61|28005.61|28024.4|28024.4|27998.54|27998.54|0
1653991800000|2022-05-31 10:10:00|27998.54|27998.54|27983.5|27983.5|27998.54|27998.54|27983.2|27983.2|0
1653992100000|2022-05-31 10:15:00|27979.96|27979.96|27983.86|27983.86|27987.39|27987.39|27972.65|27972.65|0
1653992400000|2022-05-31 10:20:00|27976.79|27976.79|27976.38|27976.38|27987.39|27987.39|27958.7|27958.7|0
1653992700000|2022-05-31 10:25:00|27976.68|27976.68|27970.21|27970.21|27983.34|27983.34|27958.59|27958.59|0
1653993000000|2022-05-31 10:30:00|27966.67|27966.67|27934.86|27934.86|27966.67|27966.67|27934.86|27934.86|0
1653993300000|2022-05-31 10:35:00|27941.93|27941.93|27959|27959|27962.54|27962.54|27941.33|27941.33|0
1653993600000|2022-05-31 10:40:00|27962.54|27962.54|27963.33|27963.33|27980.81|27980.81|27959.6|27959.6|0
1653993900000|2022-05-31 10:45:00|27970.4|27970.4|27970.4|27970.4|27970.7|27970.7|27963.33|27963.33|0
1653994200000|2022-05-31 10:50:00|27966.86|27966.86|27956.07|27956.07|27988.07|27988.07|27956.07|27956.07|0
1653994500000|2022-05-31 10:55:00|27963.14|27963.14|27958.7|27958.7|27969.31|27969.31|27958.7|27958.7|0
1653994800000|2022-05-31 11:00:00|27962.24|27962.24|27944.56|27944.56|27962.24|27962.24|27941.03|27941.03|0
1653995100000|2022-05-31 11:05:00|27945.16|27945.16|27981.41|27981.41|27981.41|27981.41|27941.63|27941.63|0
1653995400000|2022-05-31 11:10:00|27984.95|27984.95|27952.53|27952.53|27988.48|27988.48|27952.53|27952.53|0
1653995700000|2022-05-31 11:15:00|27949|27949|27954.54|27954.54|27976.05|27976.05|27943.82|27943.82|0
1653996000000|2022-05-31 11:20:00|27947.47|27947.47|27936.26|27936.26|27947.47|27947.47|27936.26|27936.26|0
1653996300000|2022-05-31 11:25:00|27932.73|27932.73|27911.9|27911.9|27932.73|27932.73|27898.58|27898.58|0
1653996600000|2022-05-31 11:30:00|27912.31|27912.31|27931.95|27931.95|27933.76|27933.76|27911.41|27911.41|0
1653996900000|2022-05-31 11:35:00|27931.65|27931.65|27960.53|27960.53|27964.07|27964.07|27931.65|27931.65|0
1653997200000|2022-05-31 11:40:00|27957|27957|27949.52|27949.52|27957|27957|27949.52|27949.52|0
1653997500000|2022-05-31 11:45:00|27956.59|27956.59|27956.02|27956.02|27960.94|27960.94|27945.98|27945.98|0
1653997800000|2022-05-31 11:50:00|27966.63|27966.63|27973.4|27973.4|27973.7|27973.7|27956.02|27956.02|0
1653998100000|2022-05-31 11:55:00|27973.88|27973.88|27976.52|27976.52|27980.95|27980.95|27965.91|27965.91|0
1653998400000|2022-05-31 12:00:00|27980.05|27980.05|27964|27964|27987.12|27987.12|27950.46|27950.46|0
1653998700000|2022-05-31 12:05:00|27967.53|27967.53|27969.27|27969.27|27992.28|27992.28|27961.9|27961.9|0
1653999000000|2022-05-31 12:10:00|27965.73|27965.73|27965.24|27965.24|27967.4|27967.4|27957.87|27957.87|0
1653999300000|2022-05-31 12:15:00|27968.78|27968.78|27979.87|27979.87|27983.4|27983.4|27965.24|27965.24|0
1653999600000|2022-05-31 12:20:00|27980.69|27980.69|27962.53|27962.53|27980.69|27980.69|27962.53|27962.53|0
1653999900000|2022-05-31 12:25:00|27958.99|27958.99|27987.18|27987.18|27987.18|27987.18|27958.99|27958.99|0
1654000200000|2022-05-31 12:30:00|27980.11|27980.11|27978.5|27978.5|27987.78|27987.78|27967.89|27967.89|0
1654000500000|2022-05-31 12:35:00|27977.9|27977.9|28011.74|28011.74|28011.74|28011.74|27977.9|27977.9|0
1654000800000|2022-05-31 12:40:00|28008.21|28008.21|28000.83|28000.83|28008.21|28008.21|27983.16|27983.16|0
1654001100000|2022-05-31 12:45:00|28004.36|28004.36|28006.49|28006.49|28019.62|28019.62|28001.95|28001.95|0
1654001400000|2022-05-31 12:50:00|28017.1|28017.1|27974.98|27974.98|28017.1|28017.1|27967.8|27967.8|0
1654001700000|2022-05-31 12:55:00|27974.16|27974.16|27914.96|27914.96|27977.69|27977.69|27914.35|27914.35|0
1654002000000|2022-05-31 13:00:00|27922.02|27922.02|27959.58|27959.58|27963.12|27963.12|27920.1|27920.1|0
1654002300000|2022-05-31 13:05:00|27966.65|27966.65|27965.28|27965.28|27978.88|27978.88|27960.9|27960.9|0
1654002600000|2022-05-31 13:10:00|27964.38|27964.38|27980.32|27980.32|27983.86|27983.86|27954.38|27954.38|0
1654002900000|2022-05-31 13:15:00|27983.86|27983.86|27969.72|27969.72|27997.4|27997.4|27969.72|27969.72|0
1654003200000|2022-05-31 13:20:00|27973.25|27973.25|27953.45|27953.45|27991.23|27991.23|27953.45|27953.45|0
1654003500000|2022-05-31 13:25:00|27949.91|27949.91|27968.73|27968.73|27968.73|27968.73|27939.31|27939.31|0
1654003800000|2022-05-31 13:30:00|27968.43|27968.43|27937.19|27937.19|27968.43|27968.43|27898.27|27898.27|0
1654004100000|2022-05-31 13:35:00|27933.65|27933.65|27884.78|27884.78|27934.25|27934.25|27872.44|27872.44|0
1654004400000|2022-05-31 13:40:00|27881.25|27881.25|27850.82|27850.82|27891.85|27891.85|27844.05|27844.05|0
1654004700000|2022-05-31 13:45:00|27847.29|27847.29|27843.39|27843.39|27862.93|27862.93|27818.04|27818.04|0
1654005000000|2022-05-31 13:50:00|27846.92|27846.92|27903.54|27903.54|27903.54|27903.54|27846.92|27846.92|0
1654005300000|2022-05-31 13:55:00|27902.94|27902.94|27881.32|27881.32|27922.12|27922.12|27880.72|27880.72|0
1654005600000|2022-05-31 14:00:00|27877.79|27877.79|27852.26|27852.26|27887.2|27887.2|27838.12|27838.12|0
1654005900000|2022-05-31 14:05:00|27848.72|27848.72|27885.3|27885.3|27910.35|27910.35|27848.72|27848.72|0
1654006200000|2022-05-31 14:10:00|27885|27885|27930.15|27930.15|27930.15|27930.15|27875.63|27875.63|0
1654006500000|2022-05-31 14:15:00|27933.69|27933.69|27925.89|27925.89|27946.31|27946.31|27911.26|27911.26|0
1654006800000|2022-05-31 14:20:00|27929.42|27929.42|27920.2|27920.2|27951.11|27951.11|27916.66|27916.66|0
1654007100000|2022-05-31 14:25:00|27920.5|27920.5|27934.89|27934.89|27960.23|27960.23|27918.66|27918.66|0
1654007400000|2022-05-31 14:30:00|27931.35|27931.35|27967.06|27967.06|27967.37|27967.37|27931.35|27931.35|0
1654007700000|2022-05-31 14:35:00|27966.76|27966.76|27960.49|27960.49|27984.63|27984.63|27956.35|27956.35|0
1654008000000|2022-05-31 14:40:00|27960.79|27960.79|27965.73|27965.73|27971.39|27971.39|27942.45|27942.45|0
1654008300000|2022-05-31 14:45:00|27962.2|27962.2|27897.56|27897.56|27966.34|27966.34|27894.03|27894.03|0
1654008600000|2022-05-31 14:50:00|27897.26|27897.26|27882.61|27882.61|27904.23|27904.23|27879.08|27879.08|0
1654008900000|2022-05-31 14:55:00|27886.15|27886.15|27880.43|27880.43|27886.49|27886.49|27860.5|27860.5|0
1654009200000|2022-05-31 15:00:00|27876.9|27876.9|27914.69|27914.69|27926.5|27926.5|27871.91|27871.91|0
1654009500000|2022-05-31 15:05:00|27914.99|27914.99|27924.05|27924.05|27924.35|27924.35|27894.26|27894.26|0
1654009800000|2022-05-31 15:10:00|27931.11|27931.11|27935.47|27935.47|27946.07|27946.07|27922.84|27922.84|0
1654010100000|2022-05-31 15:15:00|27931.93|27931.93|27914.39|27914.39|27949.91|27949.91|27914.39|27914.39|0
1654010400000|2022-05-31 15:20:00|27910.86|27910.86|27869.5|27869.5|27910.86|27910.86|27862.43|27862.43|0
1654010700000|2022-05-31 15:25:00|27873.04|27873.04|27834.51|27834.51|27904.74|27904.74|27823.18|27823.18|0
1654067700000|2022-06-01 07:15:00|28132.33|28132.33|28111.61|28111.61|28142.94|28142.94|28081.94|28081.94|0
1654068000000|2022-06-01 07:20:00|28125.75|28125.75|28132.52|28132.52|28140.79|28140.79|28121.92|28121.92|0
1654068300000|2022-06-01 07:25:00|28139.59|28139.59|28132.47|28132.47|28143.43|28143.43|28121.87|28121.87|0
1654068600000|2022-06-01 07:30:00|28130.37|28130.37|28126.79|28126.79|28135.4|28135.4|28109.84|28109.84|0
1654068900000|2022-06-01 07:35:00|28130.32|28130.32|28126.19|28126.19|28149.01|28149.01|28122.65|28122.65|0
1654069200000|2022-06-01 07:40:00|28136.79|28136.79|28064.97|28064.97|28136.79|28136.79|28060.24|28060.24|0
1654069500000|2022-06-01 07:45:00|28072.04|28072.04|28070.86|28070.86|28077.61|28077.61|28059.53|28059.53|0
1654069800000|2022-06-01 07:50:00|28074.39|28074.39|28036.93|28036.93|28087.93|28087.93|28036.93|28036.93|0
1654070100000|2022-06-01 07:55:00|28037.75|28037.75|28016.24|28016.24|28064.3|28064.3|28009.17|28009.17|0
1654070400000|2022-06-01 08:00:00|28015.42|28015.42|27956.96|27956.96|28015.42|28015.42|27956.96|27956.96|0
1654070700000|2022-06-01 08:05:00|27946.36|27946.36|27923.65|27923.65|27953.73|27953.73|27903.94|27903.94|0
1654071000000|2022-06-01 08:10:00|27920.11|27920.11|27860.15|27860.15|27920.11|27920.11|27860.15|27860.15|0
1654071300000|2022-06-01 08:15:00|27870.75|27870.75|27883.36|27883.36|27913.97|27913.97|27870.75|27870.75|0
1654071600000|2022-06-01 08:20:00|27879.82|27879.82|27918.77|27918.77|27918.77|27918.77|27865.46|27865.46|0
1654071900000|2022-06-01 08:25:00|27918.17|27918.17|27942|27942|27942.31|27942.31|27911.1|27911.1|0
1654072200000|2022-06-01 08:30:00|27941.59|27941.59|27901.1|27901.1|27941.59|27941.59|27887.26|27887.26|0
1654072500000|2022-06-01 08:35:00|27900.5|27900.5|27902.91|27902.91|27908.47|27908.47|27893.13|27893.13|0
1654072800000|2022-06-01 08:40:00|27906.44|27906.44|27898.25|27898.25|27906.44|27906.44|27870.17|27870.17|0
1654073100000|2022-06-01 08:45:00|27901.79|27901.79|27915.87|27915.87|27922.94|27922.94|27891.43|27891.43|0
1654073400000|2022-06-01 08:50:00|27912.34|27912.34|27918.09|27918.09|27922.94|27922.94|27911.02|27911.02|0
1654073700000|2022-06-01 08:55:00|27918.39|27918.39|27886.64|27886.64|27925.46|27925.46|27886.64|27886.64|0
1654074000000|2022-06-01 09:00:00|27890.17|27890.17|27865.09|27865.09|27894.8|27894.8|27858.74|27858.74|0
1654074300000|2022-06-01 09:05:00|27868.62|27868.62|27899.23|27899.23|27920.74|27920.74|27868.62|27868.62|0
1654074600000|2022-06-01 09:10:00|27898.63|27898.63|27854.62|27854.62|27898.63|27898.63|27854.62|27854.62|0
1654074900000|2022-06-01 09:15:00|27847.55|27847.55|27879.06|27879.06|27879.06|27879.06|27847.55|27847.55|0
1654075200000|2022-06-01 09:20:00|27875.53|27875.53|27863.09|27863.09|27900.27|27900.27|27863.09|27863.09|0
1654075500000|2022-06-01 09:25:00|27866.63|27866.63|27851.59|27851.59|27870.16|27870.16|27848.05|27848.05|0
1654075800000|2022-06-01 09:30:00|27858.66|27858.66|27851.67|27851.67|27858.66|27858.66|27835.62|27835.62|0
1654076100000|2022-06-01 09:35:00|27855.21|27855.21|27828.82|27828.82|27855.21|27855.21|27825.29|27825.29|0
1654076400000|2022-06-01 09:40:00|27807.61|27807.61|27782.64|27782.64|27807.61|27807.61|27779.21|27779.21|0
1654076700000|2022-06-01 09:45:00|27779.1|27779.1|27792.42|27792.42|27792.42|27792.42|27765.26|27765.26|0
1654077000000|2022-06-01 09:50:00|27795.96|27795.96|27757.97|27757.97|27803.03|27803.03|27738.39|27738.39|0
1654077300000|2022-06-01 09:55:00|27754.44|27754.44|27723.04|27723.04|27769.4|27769.4|27712.13|27712.13|0
1654077600000|2022-06-01 10:00:00|27715.97|27715.97|27707.28|27707.28|27725.37|27725.37|27703.75|27703.75|0
1654077900000|2022-06-01 10:05:00|27710.82|27710.82|27730.42|27730.42|27753.24|27753.24|27710.82|27710.82|0
1654078200000|2022-06-01 10:10:00|27730.12|27730.12|27697.48|27697.48|27740.72|27740.72|27697.48|27697.48|0
1654078500000|2022-06-01 10:15:00|27693.95|27693.95|27712.16|27712.16|27716|27716|27692.38|27692.38|0
1654078800000|2022-06-01 10:20:00|27708.63|27708.63|27699.03|27699.03|27708.63|27708.63|27690.05|27690.05|0
1654079100000|2022-06-01 10:25:00|27695.5|27695.5|27669.85|27669.85|27695.5|27695.5|27659.55|27659.55|0
1654079400000|2022-06-01 10:30:00|27676.92|27676.92|27676.21|27676.21|27680.16|27680.16|27669.85|27669.85|0
1654079700000|2022-06-01 10:35:00|27672.68|27672.68|27657.87|27657.87|27686.82|27686.82|27643.73|27643.73|0
1654080000000|2022-06-01 10:40:00|27675.55|27675.55|27662.31|27662.31|27675.55|27675.55|27658.77|27658.77|0
1654080300000|2022-06-01 10:45:00|27655.24|27655.24|27624.15|27624.15|27658.17|27658.17|27617.79|27617.79|0
1654080600000|2022-06-01 10:50:00|27627.68|27627.68|27596.94|27596.94|27635.05|27635.05|27596.94|27596.94|0
1654080900000|2022-06-01 10:55:00|27589.87|27589.87|27618.15|27618.15|27618.15|27618.15|27578.97|27578.97|0
1654081200000|2022-06-01 11:00:00|27617.74|27617.74|27647.6|27647.6|27651.54|27651.54|27608.26|27608.26|0
1654081500000|2022-06-01 11:05:00|27651.13|27651.13|27659.51|27659.51|27659.51|27659.51|27641.13|27641.13|0
1654081800000|2022-06-01 11:10:00|27659.92|27659.92|27682.14|27682.14|27689.21|27689.21|27642.25|27642.25|0
1654082100000|2022-06-01 11:15:00|27678.61|27678.61|27713.87|27713.87|27731.55|27731.55|27678.61|27678.61|0
1654082400000|2022-06-01 11:20:00|27717.41|27717.41|27717|27717|27720.53|27720.53|27699.32|27699.32|0
1654082700000|2022-06-01 11:25:00|27716.7|27716.7|27740.84|27740.84|27740.84|27740.84|27712.86|27712.86|0
1654083000000|2022-06-01 11:30:00|27747.91|27747.91|27758.22|27758.22|27772.77|27772.77|27740.84|27740.84|0
1654083300000|2022-06-01 11:35:00|27761.75|27761.75|27782.65|27782.65|27796.79|27796.79|27761.75|27761.75|0
1654083600000|2022-06-01 11:40:00|27779.11|27779.11|27770.66|27770.66|27789.05|27789.05|27763.29|27763.29|0
1654083900000|2022-06-01 11:45:00|27777.73|27777.73|27821.1|27821.1|27831.7|27831.7|27777.73|27777.73|0
1654084200000|2022-06-01 11:50:00|27831.7|27831.7|27831.1|27831.1|27831.7|27831.7|27814.03|27814.03|0
1654084500000|2022-06-01 11:55:00|27831.4|27831.4|27854.42|27854.42|27854.42|27854.42|27831.4|27831.4|0
1654084800000|2022-06-01 12:00:00|27854.82|27854.82|27849.75|27849.75|27871.35|27871.35|27848.84|27848.84|0
1654085100000|2022-06-01 12:05:00|27856.82|27856.82|27835.44|27835.44|27860.35|27860.35|27835.44|27835.44|0
1654085400000|2022-06-01 12:10:00|27838.97|27838.97|27854.85|27854.85|27854.85|27854.85|27837.48|27837.48|0
1654085700000|2022-06-01 12:15:00|27847.78|27847.78|27861.74|27861.74|27861.74|27861.74|27840.71|27840.71|0
1654086000000|2022-06-01 12:20:00|27862.46|27862.46|27885.4|27885.4|27892.46|27892.46|27854.79|27854.79|0
1654086300000|2022-06-01 12:25:00|27881.86|27881.86|27890.85|27890.85|27906.3|27906.3|27878.33|27878.33|0
1654086600000|2022-06-01 12:30:00|27897.92|27897.92|27898.52|27898.52|27940.94|27940.94|27894.69|27894.69|0
1654086900000|2022-06-01 12:35:00|27909.13|27909.13|27913.45|27913.45|27927.29|27927.29|27905.59|27905.59|0
1654087200000|2022-06-01 12:40:00|27909.91|27909.91|27907.1|27907.1|27910.58|27910.58|27899.97|27899.97|0
1654087500000|2022-06-01 12:45:00|27906.8|27906.8|27873.37|27873.37|27906.8|27906.8|27866.71|27866.71|0
1654087800000|2022-06-01 12:50:00|27862.77|27862.77|27845.09|27845.09|27865.7|27865.7|27844.79|27844.79|0
1654088100000|2022-06-01 12:55:00|27844.79|27844.79|27827.47|27827.47|27856.11|27856.11|27827.47|27827.47|0
1654088400000|2022-06-01 13:00:00|27834.54|27834.54|27873.91|27873.91|27873.91|27873.91|27834.54|27834.54|0
1654088700000|2022-06-01 13:05:00|27877.45|27877.45|27890.48|27890.48|27890.89|27890.89|27870.98|27870.98|0
1654089000000|2022-06-01 13:10:00|27894.02|27894.02|27904.92|27904.92|27922|27922|27890.18|27890.18|0
1654089300000|2022-06-01 13:15:00|27908.46|27908.46|27928.47|27928.47|27932.6|27932.6|27907.26|27907.26|0
1654089600000|2022-06-01 13:20:00|27924.93|27924.93|27942.91|27942.91|27960.28|27960.28|27921.4|27921.4|0
1654089900000|2022-06-01 13:25:00|27939.37|27939.37|27906.76|27906.76|27941.69|27941.69|27906.76|27906.76|0
1654090200000|2022-06-01 13:30:00|27903.23|27903.23|27858.6|27858.6|27934.93|27934.93|27849.68|27849.68|0
1654090500000|2022-06-01 13:35:00|27859.09|27859.09|27867.17|27867.17|27904.02|27904.02|27841.82|27841.82|0
1654090800000|2022-06-01 13:40:00|27863.63|27863.63|27793.22|27793.22|27870.7|27870.7|27780.5|27780.5|0
1654091100000|2022-06-01 13:45:00|27796.75|27796.75|27803.33|27803.33|27809.64|27809.64|27779.08|27779.08|0
1654091400000|2022-06-01 13:50:00|27802.73|27802.73|27809.24|27809.24|27833.49|27833.49|27792.97|27792.97|0
1654091700000|2022-06-01 13:55:00|27812.77|27812.77|27764.62|27764.62|27812.77|27812.77|27749.47|27749.47|0
1654092000000|2022-06-01 14:00:00|27771.69|27771.69|27735.93|27735.93|27774.92|27774.92|27724.12|27724.12|0
1654092300000|2022-06-01 14:05:00|27732.39|27732.39|27671.65|27671.65|27732.39|27732.39|27664.58|27664.58|0
1654092600000|2022-06-01 14:10:00|27671.95|27671.95|27651.23|27651.23|27686.69|27686.69|27640.62|27640.62|0
1654092900000|2022-06-01 14:15:00|27643.56|27643.56|27641.8|27641.8|27643.56|27643.56|27593.87|27593.87|0
1654093200000|2022-06-01 14:20:00|27645.33|27645.33|27666.79|27666.79|27673.86|27673.86|27641.8|27641.8|0
1654093500000|2022-06-01 14:25:00|27663.25|27663.25|27627.71|27627.71|27663.25|27663.25|27614.46|27614.46|0
1654093800000|2022-06-01 14:30:00|27631.24|27631.24|27648.79|27648.79|27661.78|27661.78|27623.27|27623.27|0
1654094100000|2022-06-01 14:35:00|27641.72|27641.72|27661.74|27661.74|27665.27|27665.27|27621.35|27621.35|0
1654094400000|2022-06-01 14:40:00|27658.2|27658.2|27663.84|27663.84|27667.17|27667.17|27648.08|27648.08|0
1654094700000|2022-06-01 14:45:00|27660.31|27660.31|27638.9|27638.9|27695.03|27695.03|27635.37|27635.37|0
1654095000000|2022-06-01 14:50:00|27642.44|27642.44|27615.6|27615.6|27650.11|27650.11|27615.6|27615.6|0
1654095300000|2022-06-01 14:55:00|27612.07|27612.07|27634.79|27634.79|27643.07|27643.07|27602.2|27602.2|0
1654095600000|2022-06-01 15:00:00|27634.55|27634.55|27571.06|27571.06|27634.55|27634.55|27564.35|27564.35|0
1654095900000|2022-06-01 15:05:00|27570.76|27570.76|27540.79|27540.79|27576.3|27576.3|27529.09|27529.09|0
1654096200000|2022-06-01 15:10:00|27537.26|27537.26|27557.55|27557.55|27561.09|27561.09|27526.65|27526.65|0
1654096500000|2022-06-01 15:15:00|27554.02|27554.02|27569.11|27569.11|27576.18|27576.18|27539.39|27539.39|0
1654096800000|2022-06-01 15:20:00|27565.57|27565.57|27560.46|27560.46|27568.36|27568.36|27546.09|27546.09|0
1654097100000|2022-06-01 15:25:00|27560.34|27560.34|27560.89|27560.89|27585.02|27585.02|27542.13|27542.13|0
1654499700000|2022-06-06 07:15:00|27929.98|27929.98|28009.21|28009.21|28045.12|28045.12|27887.63|27887.63|0
1654500000000|2022-06-06 07:20:00|28002.14|28002.14|27984.66|27984.66|28010.62|28010.62|27983.16|27983.16|0
1654500300000|2022-06-06 07:25:00|27995.26|27995.26|27968.63|27968.63|28023.6|28023.6|27966.63|27966.63|0
1654500600000|2022-06-06 07:30:00|27969.53|27969.53|28051.73|28051.73|28058.86|28058.86|27967.98|27967.98|0
1654500900000|2022-06-06 07:35:00|28069.4|28069.4|28155.57|28155.57|28155.98|28155.98|28069.4|28069.4|0
1654501200000|2022-06-06 07:40:00|28159.11|28159.11|28113.45|28113.45|28173.25|28173.25|28113.45|28113.45|0
1654501500000|2022-06-06 07:45:00|28113.15|28113.15|28163.07|28163.07|28184.58|28184.58|28113.15|28113.15|0
1654501800000|2022-06-06 07:50:00|28163.97|28163.97|28099.47|28099.47|28172.49|28172.49|28099.47|28099.47|0
1654502100000|2022-06-06 07:55:00|28092.4|28092.4|28062.62|28062.62|28123.02|28123.02|28062.62|28062.62|0
1654502400000|2022-06-06 08:00:00|28059.09|28059.09|28075.45|28075.45|28078.99|28078.99|28052.02|28052.02|0
1654502700000|2022-06-06 08:05:00|28082.52|28082.52|28028.49|28028.49|28093.13|28093.13|28020.62|28020.62|0
1654503000000|2022-06-06 08:10:00|28042.63|28042.63|28035.98|28035.98|28046.16|28046.16|28004.16|28004.16|0
1654503300000|2022-06-06 08:15:00|28032.44|28032.44|27983.79|27983.79|28032.44|28032.44|27983.79|27983.79|0
1654503600000|2022-06-06 08:20:00|27984.09|27984.09|27975.63|27975.63|27987.63|27987.63|27957.95|27957.95|0
1654503900000|2022-06-06 08:25:00|27986.23|27986.23|27972.91|27972.91|27986.23|27986.23|27970.48|27970.48|0
1654504200000|2022-06-06 08:30:00|27979.98|27979.98|27987.11|27987.11|27994.18|27994.18|27976.5|27976.5|0
1654504500000|2022-06-06 08:35:00|27983.57|27983.57|27991.49|27991.49|27992.7|27992.7|27983.57|27983.57|0
1654504800000|2022-06-06 08:40:00|27987.96|27987.96|27985.22|27985.22|27989.76|27989.76|27978.45|27978.45|0
1654505100000|2022-06-06 08:45:00|27984.49|27984.49|27969.45|27969.45|27984.97|27984.97|27958.54|27958.54|0
1654505400000|2022-06-06 08:50:00|27972.98|27972.98|27990.64|27990.64|27991.05|27991.05|27971.78|27971.78|0
1654505700000|2022-06-06 08:55:00|27987.11|27987.11|27974.61|27974.61|27987.11|27987.11|27974.61|27974.61|0
1654506000000|2022-06-06 09:00:00|27971.07|27971.07|27968.29|27968.29|27974.61|27974.61|27961.22|27961.22|0
1654506300000|2022-06-06 09:05:00|27967.99|27967.99|28033.56|28033.56|28033.56|28033.56|27960.92|27960.92|0
1654506600000|2022-06-06 09:10:00|28037.09|28037.09|28065.26|28065.26|28082.94|28082.94|28036.79|28036.79|0
1654506900000|2022-06-06 09:15:00|28079.4|28079.4|28082.34|28082.34|28107.08|28107.08|28068.2|28068.2|0
1654507200000|2022-06-06 09:20:00|28083.24|28083.24|28085.26|28085.26|28095.86|28095.86|28076.09|28076.09|0
1654507500000|2022-06-06 09:25:00|28084.96|28084.96|28125.88|28125.88|28125.88|28125.88|28084.36|28084.36|0
1654507800000|2022-06-06 09:30:00|28132.94|28132.94|28140.62|28140.62|28140.62|28140.62|28118.81|28118.81|0
1654508100000|2022-06-06 09:35:00|28151.22|28151.22|28158.43|28158.43|28172.87|28172.87|28151.22|28151.22|0
1654508400000|2022-06-06 09:40:00|28157.53|28157.53|28160.63|28160.63|28185.56|28185.56|28157.28|28157.28|0
1654508700000|2022-06-06 09:45:00|28161.23|28161.23|28186.76|28186.76|28189.81|28189.81|28161.23|28161.23|0
1654509000000|2022-06-06 09:50:00|28183.22|28183.22|28136.53|28136.53|28183.22|28183.22|28136.53|28136.53|0
1654509300000|2022-06-06 09:55:00|28140.07|28140.07|28200.16|28200.16|28221.37|28221.37|28140.07|28140.07|0
1654509600000|2022-06-06 10:00:00|28200.57|28200.57|28193.99|28193.99|28204.1|28204.1|28179.85|28179.85|0
1654509900000|2022-06-06 10:05:00|28193.39|28193.39|28193.44|28193.44|28200.46|28200.46|28193.09|28193.09|0
1654510200000|2022-06-06 10:10:00|28192.71|28192.71|28206.4|28206.4|28207.3|28207.3|28170.3|28170.3|0
1654510500000|2022-06-06 10:15:00|28207.22|28207.22|28175.71|28175.71|28207.22|28207.22|28175.41|28175.41|0
1654510800000|2022-06-06 10:20:00|28172.17|28172.17|28175.41|28175.41|28175.41|28175.41|28154.2|28154.2|0
1654511100000|2022-06-06 10:25:00|28171.87|28171.87|28179.61|28179.61|28197.59|28197.59|28169.01|28169.01|0
1654511400000|2022-06-06 10:30:00|28179.91|28179.91|28175.18|28175.18|28179.91|28179.91|28168.11|28168.11|0
1654511700000|2022-06-06 10:35:00|28175.48|28175.48|28172.84|28172.84|28182.85|28182.85|28171.04|28171.04|0
1654512000000|2022-06-06 10:40:00|28173.57|28173.57|28181.07|28181.07|28184.61|28184.61|28173.57|28173.57|0
1654512300000|2022-06-06 10:45:00|28170.47|28170.47|28160.81|28160.81|28172.8|28172.8|28158.36|28158.36|0
1654512600000|2022-06-06 10:50:00|28157.28|28157.28|28173.81|28173.81|28173.81|28173.81|28155.83|28155.83|0
1654512900000|2022-06-06 10:55:00|28173.21|28173.21|28130.67|28130.67|28173.51|28173.51|28130.67|28130.67|0
1654513200000|2022-06-06 11:00:00|28134.21|28134.21|28116.53|28116.53|28134.21|28134.21|28105.33|28105.33|0
1654513500000|2022-06-06 11:05:00|28123.6|28123.6|28130.79|28130.79|28130.79|28130.79|28116.53|28116.53|0
1654513800000|2022-06-06 11:10:00|28127.25|28127.25|28131.09|28131.09|28131.09|28131.09|28120.18|28120.18|0
1654514100000|2022-06-06 11:15:00|28127.56|28127.56|28137.98|28137.98|28137.98|28137.98|28120.49|28120.49|0
1654514400000|2022-06-06 11:20:00|28141.51|28141.51|28176.33|28176.33|28176.33|28176.33|28141.51|28141.51|0
1654514700000|2022-06-06 11:25:00|28169.26|28169.26|28178.65|28178.65|28178.65|28178.65|28150.98|28150.98|0
1654515000000|2022-06-06 11:30:00|28179.14|28179.14|28183.51|28183.51|28183.51|28183.51|28168.53|28168.53|0
1654515300000|2022-06-06 11:35:00|28183.75|28183.75|28180.22|28180.22|28187.05|28187.05|28176.08|28176.08|0
1654515600000|2022-06-06 11:40:00|28179.4|28179.4|28179.7|28179.7|28182.94|28182.94|28175.87|28175.87|0
1654515900000|2022-06-06 11:45:00|28179.1|28179.1|28172.03|28172.03|28179.1|28179.1|28164.96|28164.96|0
1654516200000|2022-06-06 11:50:00|28168.5|28168.5|28186.77|28186.77|28186.77|28186.77|28164.96|28164.96|0
1654516500000|2022-06-06 11:55:00|28183.24|28183.24|28191.74|28191.74|28191.74|28191.74|28176.17|28176.17|0
1654516800000|2022-06-06 12:00:00|28195.27|28195.27|28174.06|28174.06|28213.36|28213.36|28174.06|28174.06|0
1654517100000|2022-06-06 12:05:00|28177.6|28177.6|28173.76|28173.76|28184.67|28184.67|28170.23|28170.23|0
1654517400000|2022-06-06 12:10:00|28174.96|28174.96|28163.76|28163.76|28174.96|28174.96|28163.76|28163.76|0
1654517700000|2022-06-06 12:15:00|28170.83|28170.83|28171.37|28171.37|28174.61|28174.61|28167.24|28167.24|0
1654518000000|2022-06-06 12:20:00|28167.84|28167.84|28160.77|28160.77|28171.37|28171.37|28160.77|28160.77|0
1654518300000|2022-06-06 12:25:00|28161.07|28161.07|28203.92|28203.92|28203.92|28203.92|28159.26|28159.26|0
1654518600000|2022-06-06 12:30:00|28207.46|28207.46|28271.5|28271.5|28278.57|28278.57|28207.46|28207.46|0
1654518900000|2022-06-06 12:35:00|28267.96|28267.96|28260.81|28260.81|28271.5|28271.5|28257.27|28257.27|0
1654519200000|2022-06-06 12:40:00|28264.34|28264.34|28289.9|28289.9|28296.97|28296.97|28260.81|28260.81|0
1654519500000|2022-06-06 12:45:00|28286.37|28286.37|28270.66|28270.66|28305.41|28305.41|28270.66|28270.66|0
1654519800000|2022-06-06 12:50:00|28270.25|28270.25|28267.12|28267.12|28277.73|28277.73|28267.12|28267.12|0
1654520100000|2022-06-06 12:55:00|28270.66|28270.66|28256.84|28256.84|28274.02|28274.02|28245.34|28245.34|0
1654520400000|2022-06-06 13:00:00|28256.43|28256.43|28259.78|28259.78|28259.78|28259.78|28242.29|28242.29|0
1654520700000|2022-06-06 13:05:00|28256.24|28256.24|28252.3|28252.3|28256.24|28256.24|28241.69|28241.69|0
1654521000000|2022-06-06 13:10:00|28255.83|28255.83|28254.35|28254.35|28262.84|28262.84|28248.16|28248.16|0
1654521300000|2022-06-06 13:15:00|28254.76|28254.76|28235.82|28235.82|28254.76|28254.76|28226.71|28226.71|0
1654521600000|2022-06-06 13:20:00|28239.35|28239.35|28240.15|28240.15|28240.44|28240.44|28224.81|28224.81|0
1654521900000|2022-06-06 13:25:00|28238.65|28238.65|28221.07|28221.07|28238.65|28238.65|28201.8|28201.8|0
1654522200000|2022-06-06 13:30:00|28228.14|28228.14|28284.99|28284.99|28292.06|28292.06|28227.01|28227.01|0
1654522500000|2022-06-06 13:35:00|28285.29|28285.29|28267.31|28267.31|28299.43|28299.43|28249.94|28249.94|0
1654522800000|2022-06-06 13:40:00|28284.99|28284.99|28283.9|28283.9|28307.21|28307.21|28273.78|28273.78|0
1654523100000|2022-06-06 13:45:00|28287.44|28287.44|28262.87|28262.87|28290.32|28290.32|28262.87|28262.87|0
1654523400000|2022-06-06 13:50:00|28262.46|28262.46|28269.64|28269.64|28293.56|28293.56|28262.46|28262.46|0
1654523700000|2022-06-06 13:55:00|28262.57|28262.57|28333.95|28333.95|28333.95|28333.95|28259.03|28259.03|0
1654524000000|2022-06-06 14:00:00|28337.48|28337.48|28339.57|28339.57|28354.52|28354.52|28323.34|28323.34|0
1654524300000|2022-06-06 14:05:00|28343.11|28343.11|28298.53|28298.53|28354.11|28354.11|28280.03|28280.03|0
1654524600000|2022-06-06 14:10:00|28302.06|28302.06|28345.19|28345.19|28345.6|28345.6|28302.06|28302.06|0
1654524900000|2022-06-06 14:15:00|28345.6|28345.6|28350.86|28350.86|28386.62|28386.62|28338.94|28338.94|0
1654525200000|2022-06-06 14:20:00|28357.93|28357.93|28352.47|28352.47|28387.65|28387.65|28352.47|28352.47|0
1654525500000|2022-06-06 14:25:00|28348.94|28348.94|28350.69|28350.69|28366.44|28366.44|28341.05|28341.05|0
1654525800000|2022-06-06 14:30:00|28347.16|28347.16|28351.7|28351.7|28361.3|28361.3|28343.62|28343.62|0
1654526100000|2022-06-06 14:35:00|28355.24|28355.24|28331.37|28331.37|28355.65|28355.65|28327.84|28327.84|0
1654526400000|2022-06-06 14:40:00|28334.91|28334.91|28331.61|28331.61|28341.98|28341.98|28324.3|28324.3|0
1654526700000|2022-06-06 14:45:00|28335.15|28335.15|28341.31|28341.31|28355.14|28355.14|28321.42|28321.42|0
1654527000000|2022-06-06 14:50:00|28348.37|28348.37|28359.45|28359.45|28359.45|28359.45|28348.13|28348.13|0
1654527300000|2022-06-06 14:55:00|28359.75|28359.75|28394.25|28394.25|28397.78|28397.78|28352.49|28352.49|0
1654527600000|2022-06-06 15:00:00|28390.71|28390.71|28373.54|28373.54|28396.95|28396.95|28362.93|28362.93|0
1654527900000|2022-06-06 15:05:00|28370|28370|28322.55|28322.55|28370|28370|28319.01|28319.01|0
1654528200000|2022-06-06 15:10:00|28319.01|28319.01|28325.26|28325.26|28333.45|28333.45|28314.96|28314.96|0
1654528500000|2022-06-06 15:15:00|28321.73|28321.73|28260.14|28260.14|28321.73|28321.73|28256.6|28256.6|0
1654528800000|2022-06-06 15:20:00|28256.6|28256.6|28254.21|28254.21|28274.11|28274.11|28249.53|28249.53|0
1654529100000|2022-06-06 15:25:00|28261.28|28261.28|28236.63|28236.63|28263.61|28263.61|28228.16|28228.16|0
1654586100000|2022-06-07 07:15:00|27983.89|27983.89|28004.68|28004.68|28026.98|28026.98|27970.58|27970.58|0
1654586400000|2022-06-07 07:20:00|28001.15|28001.15|28039.44|28039.44|28039.44|28039.44|27987.01|27987.01|0
1654586700000|2022-06-07 07:25:00|28032.37|28032.37|28036.45|28036.45|28043.76|28043.76|28017.93|28017.93|0
1654587000000|2022-06-07 07:30:00|28035.55|28035.55|27997.2|27997.2|28041.72|28041.72|27991.57|27991.57|0
1654587300000|2022-06-07 07:35:00|27990.13|27990.13|27975.83|27975.83|28004.43|28004.43|27971.48|27971.48|0
1654587600000|2022-06-07 07:40:00|27968.76|27968.76|27965.11|27965.11|27978.17|27978.17|27953.72|27953.72|0
1654587900000|2022-06-07 07:45:00|27968.65|27968.65|27943.29|27943.29|27971.58|27971.58|27931.56|27931.56|0
1654588200000|2022-06-07 07:50:00|27939.75|27939.75|27887.22|27887.22|27939.75|27939.75|27886.02|27886.02|0
1654588500000|2022-06-07 07:55:00|27883.69|27883.69|27892.74|27892.74|27896.5|27896.5|27873.98|27873.98|0
1654588800000|2022-06-07 08:00:00|27893.15|27893.15|27902.02|27902.02|27930.84|27930.84|27885.18|27885.18|0
1654589100000|2022-06-07 08:05:00|27901.9|27901.9|27883.69|27883.69|27912.5|27912.5|27877.46|27877.46|0
1654589400000|2022-06-07 08:10:00|27890.76|27890.76|27912.81|27912.81|27923.42|27923.42|27887.22|27887.22|0
1654589700000|2022-06-07 08:15:00|27909.28|27909.28|27935.63|27935.63|27939.17|27939.17|27909.28|27909.28|0
1654590000000|2022-06-07 08:20:00|27932.1|27932.1|27919.69|27919.69|27932.1|27932.1|27901.01|27901.01|0
1654590300000|2022-06-07 08:25:00|27923.23|27923.23|27952.89|27952.89|27966.55|27966.55|27923.23|27923.23|0
1654590600000|2022-06-07 08:30:00|27949.36|27949.36|27939.65|27939.65|27949.36|27949.36|27936.12|27936.12|0
1654590900000|2022-06-07 08:35:00|27943.19|27943.19|27953.06|27953.06|27956.6|27956.6|27940.25|27940.25|0
1654591200000|2022-06-07 08:40:00|27953.66|27953.66|27963.67|27963.67|27981.34|27981.34|27942.46|27942.46|0
1654591500000|2022-06-07 08:45:00|27960.13|27960.13|27987.74|27987.74|27987.74|27987.74|27960.13|27960.13|0
1654591800000|2022-06-07 08:50:00|27980.67|27980.67|27968.03|27968.03|27995.71|27995.71|27963.3|27963.3|0
1654592100000|2022-06-07 08:55:00|27968.94|27968.94|28027.61|28027.61|28042.35|28042.35|27968.94|27968.94|0
1654592400000|2022-06-07 09:00:00|28024.07|28024.07|27986.62|27986.62|28024.07|28024.07|27986.62|27986.62|0
1654592700000|2022-06-07 09:05:00|27983.09|27983.09|28003.52|28003.52|28007.65|28007.65|27982.72|27982.72|0
1654593000000|2022-06-07 09:10:00|27999.98|27999.98|27992.61|27992.61|28014.12|28014.12|27978.17|27978.17|0
1654593300000|2022-06-07 09:15:00|27989.08|27989.08|27982.91|27982.91|27996.15|27996.15|27970.8|27970.8|0
1654593600000|2022-06-07 09:20:00|27986.44|27986.44|28004.92|28004.92|28032.6|28032.6|27986.44|27986.44|0
1654593900000|2022-06-07 09:25:00|28008.46|28008.46|28014.11|28014.11|28017.94|28017.94|28003.2|28003.2|0
1654594200000|2022-06-07 09:30:00|28010.57|28010.57|27997.06|27997.06|28018.87|28018.87|27997.06|27997.06|0
1654594500000|2022-06-07 09:35:00|27986.46|27986.46|27960.29|27960.29|28000.9|28000.9|27956.76|27956.76|0
1654594800000|2022-06-07 09:40:00|27959.88|27959.88|27973.72|27973.72|27973.72|27973.72|27959.88|27959.88|0
1654595100000|2022-06-07 09:45:00|27980.79|27980.79|27984.33|27984.33|27987.86|27987.86|27966.65|27966.65|0
1654595400000|2022-06-07 09:50:00|27980.79|27980.79|27967.85|27967.85|27982.59|27982.59|27967.85|27967.85|0
1654595700000|2022-06-07 09:55:00|27974.92|27974.92|27971.28|27971.28|27978.76|27978.76|27967.75|27967.75|0
1654596000000|2022-06-07 10:00:00|27974.81|27974.81|27974.51|27974.51|27974.81|27974.81|27967.75|27967.75|0
1654596300000|2022-06-07 10:05:00|27967.44|27967.44|27977.45|27977.45|27981.58|27981.58|27967.44|27967.44|0
1654596600000|2022-06-07 10:10:00|27976.85|27976.85|27976.33|27976.33|27983.4|27983.4|27969.67|27969.67|0
1654596900000|2022-06-07 10:15:00|27972.79|27972.79|27964.71|27964.71|27976.33|27976.33|27961.59|27961.59|0
1654597200000|2022-06-07 10:20:00|27965.01|27965.01|27973.52|27973.52|27975.92|27975.92|27961.41|27961.41|0
1654597500000|2022-06-07 10:25:00|27977.05|27977.05|27999.49|27999.49|27999.9|27999.9|27977.05|27977.05|0
1654597800000|2022-06-07 10:30:00|28003.02|28003.02|28004.94|28004.94|28022.61|28022.61|27992.42|27992.42|0
1654598100000|2022-06-07 10:35:00|28001.4|28001.4|28006.97|28006.97|28007.87|28007.87|27979.59|27979.59|0
1654598400000|2022-06-07 10:40:00|28003.43|28003.43|27996.66|27996.66|28010.5|28010.5|27989.29|27989.29|0
1654598700000|2022-06-07 10:45:00|27997.57|27997.57|28001.4|28001.4|28015.54|28015.54|27993.73|27993.73|0
1654599000000|2022-06-07 10:50:00|28004.94|28004.94|28008.35|28008.35|28010.87|28010.87|27999.78|27999.78|0
1654599300000|2022-06-07 10:55:00|28007.45|28007.45|27971.57|27971.57|28010.98|28010.98|27957.43|27957.43|0
1654599600000|2022-06-07 11:00:00|27972.05|27972.05|27961.69|27961.69|27979.66|27979.66|27961.09|27961.09|0
1654599900000|2022-06-07 11:05:00|27958.16|27958.16|27924.07|27924.07|27972.78|27972.78|27924.07|27924.07|0
1654600200000|2022-06-07 11:10:00|27923.77|27923.77|27911.44|27911.44|27930.84|27930.84|27907.6|27907.6|0
1654600500000|2022-06-07 11:15:00|27910.84|27910.84|27950.79|27950.79|27950.79|27950.79|27910.84|27910.84|0
1654600800000|2022-06-07 11:20:00|27952.29|27952.29|27958.05|27958.05|27958.05|27958.05|27921.76|27921.76|0
1654601100000|2022-06-07 11:25:00|27958.65|27958.65|27930.86|27930.86|27958.65|27958.65|27929.47|27929.47|0
1654601400000|2022-06-07 11:30:00|27945|27945|27959.32|27959.32|27962.55|27962.55|27944.58|27944.58|0
1654601700000|2022-06-07 11:35:00|27959.62|27959.62|27959.92|27959.92|27966.99|27966.99|27956.08|27956.08|0
1654602000000|2022-06-07 11:40:00|27959.44|27959.44|27938.13|27938.13|27959.44|27959.44|27933.46|27933.46|0
1654602300000|2022-06-07 11:45:00|27941.66|27941.66|27944.67|27944.67|27949.33|27949.33|27941.66|27941.66|0
1654602600000|2022-06-07 11:50:00|27948.2|27948.2|27945.64|27945.64|27966|27966|27944.67|27944.67|0
1654602900000|2022-06-07 11:55:00|27942.1|27942.1|27925.09|27925.09|27945.64|27945.64|27925.09|27925.09|0
1654603200000|2022-06-07 12:00:00|27932.16|27932.16|27912.01|27912.01|27944.7|27944.7|27902.3|27902.3|0
1654603500000|2022-06-07 12:05:00|27915.54|27915.54|27929.27|27929.27|27933.71|27933.71|27912.61|27912.61|0
1654603800000|2022-06-07 12:10:00|27925.74|27925.74|27918.78|27918.78|27925.74|27925.74|27892.42|27892.42|0
1654604100000|2022-06-07 12:15:00|27925.85|27925.85|27907.52|27907.52|27926.1|27926.1|27903.99|27903.99|0
1654604400000|2022-06-07 12:20:00|27911.05|27911.05|27923.57|27923.57|27934.18|27934.18|27910.15|27910.15|0
1654604700000|2022-06-07 12:25:00|27920.04|27920.04|27936.51|27936.51|27947.11|27947.11|27919.14|27919.14|0
1654605000000|2022-06-07 12:30:00|27932.97|27932.97|27942.27|27942.27|27942.27|27942.27|27909.85|27909.85|0
1654605300000|2022-06-07 12:35:00|27949.34|27949.34|27899.85|27899.85|27949.64|27949.64|27892.78|27892.78|0
1654605600000|2022-06-07 12:40:00|27899.37|27899.37|27894.75|27894.75|27902.9|27902.9|27894.75|27894.75|0
1654605900000|2022-06-07 12:45:00|27901.82|27901.82|27907.98|27907.98|27915.05|27915.05|27893.84|27893.84|0
1654606200000|2022-06-07 12:50:00|27904.45|27904.45|27892.61|27892.61|27911.52|27911.52|27892.61|27892.61|0
1654606500000|2022-06-07 12:55:00|27889.08|27889.08|27877.57|27877.57|27892.92|27892.92|27874.03|27874.03|0
1654606800000|2022-06-07 13:00:00|27874.03|27874.03|27885.35|27885.35|27885.35|27885.35|27863.32|27863.32|0
1654607100000|2022-06-07 13:05:00|27881.81|27881.81|27869.44|27869.44|27885.35|27885.35|27863.92|27863.92|0
1654607400000|2022-06-07 13:10:00|27872.97|27872.97|27833.08|27833.08|27872.97|27872.97|27833.08|27833.08|0
1654607700000|2022-06-07 13:15:00|27833.68|27833.68|27853.16|27853.16|27859.63|27859.63|27829.84|27829.84|0
1654608000000|2022-06-07 13:20:00|27852.56|27852.56|27849.21|27849.21|27870.83|27870.83|27848.91|27848.91|0
1654608300000|2022-06-07 13:25:00|27852.75|27852.75|27841.43|27841.43|27853.05|27853.05|27835.37|27835.37|0
1654608600000|2022-06-07 13:30:00|27837.9|27837.9|27892.46|27892.46|27913.97|27913.97|27834.06|27834.06|0
1654608900000|2022-06-07 13:35:00|27896.3|27896.3|27897.43|27897.43|27911.03|27911.03|27882.04|27882.04|0
1654609200000|2022-06-07 13:40:00|27893.9|27893.9|27911.57|27911.57|27925.71|27925.71|27890.36|27890.36|0
1654609500000|2022-06-07 13:45:00|27910.67|27910.67|27869.29|27869.29|27936.92|27936.92|27864.22|27864.22|0
1654609800000|2022-06-07 13:50:00|27872.82|27872.82|27840.6|27840.6|27898.28|27898.28|27840.6|27840.6|0
1654610100000|2022-06-07 13:55:00|27838.19|27838.19|27839.26|27839.26|27858.27|27858.27|27826.16|27826.16|0
1654610400000|2022-06-07 14:00:00|27842.8|27842.8|27846.98|27846.98|27865.73|27865.73|27819.42|27819.42|0
1654610700000|2022-06-07 14:05:00|27847.59|27847.59|27834.48|27834.48|27877.61|27877.61|27824.18|27824.18|0
1654611000000|2022-06-07 14:10:00|27830.94|27830.94|27833.58|27833.58|27837.41|27837.41|27816.2|27816.2|0
1654611300000|2022-06-07 14:15:00|27837.11|27837.11|27849.04|27849.04|27849.04|27849.04|27832.87|27832.87|0
1654611600000|2022-06-07 14:20:00|27848.44|27848.44|27849.64|27849.64|27871.45|27871.45|27839.64|27839.64|0
1654611900000|2022-06-07 14:25:00|27853.18|27853.18|27881.99|27881.99|27885.82|27885.82|27831.97|27831.97|0
1654612200000|2022-06-07 14:30:00|27878.45|27878.45|27882.56|27882.56|27885.55|27885.55|27866.24|27866.24|0
1654612500000|2022-06-07 14:35:00|27882.07|27882.07|27943.35|27943.35|27946.58|27946.58|27878.54|27878.54|0
1654612800000|2022-06-07 14:40:00|27939.81|27939.81|27930.77|27930.77|27939.81|27939.81|27916.74|27916.74|0
1654613100000|2022-06-07 14:45:00|27920.17|27920.17|27917.97|27917.97|27927.24|27927.24|27909.56|27909.56|0
1654613400000|2022-06-07 14:50:00|27918.57|27918.57|27890.57|27890.57|27923.52|27923.52|27890.57|27890.57|0
1654613700000|2022-06-07 14:55:00|27891.05|27891.05|27876.14|27876.14|27909.03|27909.03|27872.61|27872.61|0
1654614000000|2022-06-07 15:00:00|27872.61|27872.61|27865.07|27865.07|27879.92|27879.92|27865.07|27865.07|0
1654614300000|2022-06-07 15:05:00|27868.61|27868.61|27884.52|27884.52|27892.3|27892.3|27861.54|27861.54|0
1654614600000|2022-06-07 15:10:00|27885.12|27885.12|27884.65|27884.65|27899.86|27899.86|27877.51|27877.51|0
1654614900000|2022-06-07 15:15:00|27881.11|27881.11|27863.61|27863.61|27895.25|27895.25|27855.83|27855.83|0
1654615200000|2022-06-07 15:20:00|27863.85|27863.85|27862.19|27862.19|27866.13|27866.13|27851.58|27851.58|0
1654615500000|2022-06-07 15:25:00|27858.65|27858.65|27858.42|27858.42|27876.93|27876.93|27837.44|27837.44|0
1654672500000|2022-06-08 07:15:00|27631.31|27631.31|27699.79|27699.79|27702.31|27702.31|27572.92|27572.92|0
1654672800000|2022-06-08 07:20:00|27692.72|27692.72|27616.11|27616.11|27692.72|27692.72|27609.04|27609.04|0
1654673100000|2022-06-08 07:25:00|27633.79|27633.79|27562.5|27562.5|27633.79|27633.79|27559.2|27559.2|0
1654673400000|2022-06-08 07:30:00|27558.96|27558.96|27480.39|27480.39|27558.96|27558.96|27469.79|27469.79|0
1654673700000|2022-06-08 07:35:00|27479.57|27479.57|27405.63|27405.63|27479.57|27479.57|27391.68|27391.68|0
1654674000000|2022-06-08 07:40:00|27405.22|27405.22|27361.01|27361.01|27438.57|27438.57|27344.46|27344.46|0
1654674300000|2022-06-08 07:45:00|27364.54|27364.54|27334.6|27334.6|27364.54|27364.54|27288.89|27288.89|0
1654674600000|2022-06-08 07:50:00|27345.51|27345.51|27394.97|27394.97|27407.9|27407.9|27345.51|27345.51|0
1654674900000|2022-06-08 07:55:00|27395.27|27395.27|27297.95|27297.95|27398.8|27398.8|27297.95|27297.95|0
1654675200000|2022-06-08 08:00:00|27290.88|27290.88|27333.1|27333.1|27364.2|27364.2|27290.88|27290.88|0
1654675500000|2022-06-08 08:05:00|27336.63|27336.63|27415.04|27415.04|27418.28|27418.28|27331.9|27331.9|0
1654675800000|2022-06-08 08:10:00|27411.51|27411.51|27430.09|27430.09|27440.99|27440.99|27411.51|27411.51|0
1654676100000|2022-06-08 08:15:00|27429.68|27429.68|27456.75|27456.75|27474.84|27474.84|27407.56|27407.56|0
1654676400000|2022-06-08 08:20:00|27457.57|27457.57|27518.17|27518.17|27518.17|27518.17|27457.57|27457.57|0
1654676700000|2022-06-08 08:25:00|27521.71|27521.71|27554.78|27554.78|27568.92|27568.92|27521.71|27521.71|0
1654677000000|2022-06-08 08:30:00|27554.37|27554.37|27599.36|27599.36|27599.36|27599.36|27529.62|27529.62|0
1654677300000|2022-06-08 08:35:00|27601|27601|27632.59|27632.59|27632.59|27632.59|27594.78|27594.78|0
1654677600000|2022-06-08 08:40:00|27625.52|27625.52|27590.82|27590.82|27630.41|27630.41|27583.75|27583.75|0
1654677900000|2022-06-08 08:45:00|27590.58|27590.58|27577.65|27577.65|27606.75|27606.75|27577.65|27577.65|0
1654678200000|2022-06-08 08:50:00|27584.72|27584.72|27580.16|27580.16|27589.46|27589.46|27558.05|27558.05|0
1654678500000|2022-06-08 08:55:00|27579.86|27579.86|27465.76|27465.76|27579.86|27579.86|27465.76|27465.76|0
1654678800000|2022-06-08 09:00:00|27469.29|27469.29|27423.87|27423.87|27478.09|27478.09|27413.86|27413.86|0
1654679100000|2022-06-08 09:05:00|27420.33|27420.33|27362.56|27362.56|27420.33|27420.33|27352.78|27352.78|0
1654679400000|2022-06-08 09:10:00|27359.03|27359.03|27357.72|27357.72|27362.56|27362.56|27321.88|27321.88|0
1654679700000|2022-06-08 09:15:00|27354.18|27354.18|27380.94|27380.94|27388.84|27388.84|27340.04|27340.04|0
1654680000000|2022-06-08 09:20:00|27377.4|27377.4|27405.14|27405.14|27412.21|27412.21|27370.39|27370.39|0
1654680300000|2022-06-08 09:25:00|27401.6|27401.6|27407.66|27407.66|27422.51|27422.51|27376.26|27376.26|0
1654680600000|2022-06-08 09:30:00|27414.73|27414.73|27383.33|27383.33|27415.33|27415.33|27376.26|27376.26|0
1654680900000|2022-06-08 09:35:00|27383.57|27383.57|27394.18|27394.18|27394.18|27394.18|27372.97|27372.97|0
1654681200000|2022-06-08 09:40:00|27376.5|27376.5|27346.19|27346.19|27379.74|27379.74|27346.19|27346.19|0
1654681500000|2022-06-08 09:45:00|27349.72|27349.72|27350.32|27350.32|27353.86|27353.86|27328.51|27328.51|0
1654681800000|2022-06-08 09:50:00|27343.25|27343.25|27364.71|27364.71|27364.71|27364.71|27329.06|27329.06|0
1654682100000|2022-06-08 09:55:00|27361.17|27361.17|27332.1|27332.1|27373.2|27373.2|27321.5|27321.5|0
1654682400000|2022-06-08 10:00:00|27335.63|27335.63|27338.87|27338.87|27353.01|27353.01|27335.03|27335.03|0
1654682700000|2022-06-08 10:05:00|27342.4|27342.4|27312.29|27312.29|27342.4|27342.4|27304.92|27304.92|0
1654683000000|2022-06-08 10:10:00|27301.69|27301.69|27290.78|27290.78|27308.76|27308.76|27290.48|27290.48|0
1654683300000|2022-06-08 10:15:00|27290.38|27290.38|27302.4|27302.4|27315.72|27315.72|27290.38|27290.38|0
1654683600000|2022-06-08 10:20:00|27298.87|27298.87|27366.63|27366.63|27395.81|27395.81|27298.87|27298.87|0
1654683900000|2022-06-08 10:25:00|27363.09|27363.09|27330.15|27330.15|27363.09|27363.09|27310.37|27310.37|0
1654684200000|2022-06-08 10:30:00|27329.55|27329.55|27352.89|27352.89|27356.42|27356.42|27327.54|27327.54|0
1654684500000|2022-06-08 10:35:00|27352.59|27352.59|27324.31|27324.31|27352.59|27352.59|27324.31|27324.31|0
1654684800000|2022-06-08 10:40:00|27323.11|27323.11|27361.99|27361.99|27369.06|27369.06|27319.57|27319.57|0
1654685100000|2022-06-08 10:45:00|27361.69|27361.69|27335.23|27335.23|27365.53|27365.53|27332.21|27332.21|0
1654685400000|2022-06-08 10:50:00|27345.83|27345.83|27385.83|27385.83|27385.83|27385.83|27328.16|27328.16|0
1654685700000|2022-06-08 10:55:00|27385.23|27385.23|27377.76|27377.76|27410.17|27410.17|27370.68|27370.68|0
1654686000000|2022-06-08 11:00:00|27376.86|27376.86|27340.69|27340.69|27376.86|27376.86|27326.55|27326.55|0
1654686300000|2022-06-08 11:05:00|27344.23|27344.23|27307.61|27307.61|27344.23|27344.23|27297|27297|0
1654686600000|2022-06-08 11:10:00|27314.68|27314.68|27340.84|27340.84|27347.91|27347.91|27314.68|27314.68|0
1654686900000|2022-06-08 11:15:00|27341.25|27341.25|27378.35|27378.35|27379.25|27379.25|27328.86|27328.86|0
1654687200000|2022-06-08 11:20:00|27378.95|27378.95|27355.06|27355.06|27382.49|27382.49|27344.45|27344.45|0
1654687500000|2022-06-08 11:25:00|27337.38|27337.38|27345.46|27345.46|27362.73|27362.73|27335.05|27335.05|0
1654687800000|2022-06-08 11:30:00|27341.93|27341.93|27361.32|27361.32|27361.62|27361.62|27341.93|27341.93|0
1654688100000|2022-06-08 11:35:00|27357.79|27357.79|27358.2|27358.2|27391.24|27391.24|27344.47|27344.47|0
1654688400000|2022-06-08 11:40:00|27354.66|27354.66|27333.75|27333.75|27372.34|27372.34|27319.61|27319.61|0
1654688700000|2022-06-08 11:45:00|27330.22|27330.22|27349.4|27349.4|27355.56|27355.56|27330.22|27330.22|0
1654689000000|2022-06-08 11:50:00|27345.86|27345.86|27332.02|27332.02|27356.77|27356.77|27328.49|27328.49|0
1654689300000|2022-06-08 11:55:00|27335.56|27335.56|27325.36|27325.36|27350.11|27350.11|27307.69|27307.69|0
1654689600000|2022-06-08 12:00:00|27328.9|27328.9|27297.93|27297.93|27329.62|27329.62|27297.93|27297.93|0
1654689900000|2022-06-08 12:05:00|27301.46|27301.46|27284.28|27284.28|27308.83|27308.83|27284.28|27284.28|0
1654690200000|2022-06-08 12:10:00|27287.81|27287.81|27307.81|27307.81|27321.35|27321.35|27281.04|27281.04|0
1654690500000|2022-06-08 12:15:00|27304.27|27304.27|27339.92|27339.92|27340.89|27340.89|27297.2|27297.2|0
1654690800000|2022-06-08 12:20:00|27332.85|27332.85|27310.68|27310.68|27333.58|27333.58|27307.15|27307.15|0
1654691100000|2022-06-08 12:25:00|27310.92|27310.92|27328.49|27328.49|27335.67|27335.67|27310.92|27310.92|0
1654691400000|2022-06-08 12:30:00|27324.95|27324.95|27242.53|27242.53|27324.95|27324.95|27238.27|27238.27|0
1654691700000|2022-06-08 12:35:00|27242.29|27242.29|27256.97|27256.97|27266.67|27266.67|27231.93|27231.93|0
1654692000000|2022-06-08 12:40:00|27257.79|27257.79|27266.06|27266.06|27275.87|27275.87|27240.83|27240.83|0
1654692300000|2022-06-08 12:45:00|27255.46|27255.46|27266.29|27266.29|27269.83|27269.83|27227.41|27227.41|0
1654692600000|2022-06-08 12:50:00|27255.69|27255.69|27245.08|27245.08|27273.36|27273.36|27245.08|27245.08|0
1654692900000|2022-06-08 12:55:00|27252.15|27252.15|27278.4|27278.4|27289|27289|27241.31|27241.31|0
1654693200000|2022-06-08 13:00:00|27278.1|27278.1|27301.94|27301.94|27301.94|27301.94|27266.29|27266.29|0
1654693500000|2022-06-08 13:05:00|27316.08|27316.08|27353.34|27353.34|27356.47|27356.47|27305.78|27305.78|0
1654693800000|2022-06-08 13:10:00|27352.93|27352.93|27342.52|27342.52|27369.6|27369.6|27331.61|27331.61|0
1654694100000|2022-06-08 13:15:00|27346.05|27346.05|27338.62|27338.62|27353.12|27353.12|27331.01|27331.01|0
1654694400000|2022-06-08 13:20:00|27335.09|27335.09|27324.48|27324.48|27349.23|27349.23|27320.95|27320.95|0
1654694700000|2022-06-08 13:25:00|27325.09|27325.09|27311.41|27311.41|27332.16|27332.16|27285.96|27285.96|0
1654695000000|2022-06-08 13:30:00|27311.11|27311.11|27299.28|27299.28|27335.86|27335.86|27268.79|27268.79|0
1654695300000|2022-06-08 13:35:00|27295.74|27295.74|27264.64|27264.64|27307.06|27307.06|27249.9|27249.9|0
1654695600000|2022-06-08 13:40:00|27261.11|27261.11|27177.17|27177.17|27261.11|27261.11|27152.19|27152.19|0
1654695900000|2022-06-08 13:45:00|27184.24|27184.24|27208.63|27208.63|27223.62|27223.62|27184.24|27184.24|0
1654696200000|2022-06-08 13:50:00|27205.1|27205.1|27295.03|27295.03|27295.03|27295.03|27204.86|27204.86|0
1654696500000|2022-06-08 13:55:00|27298.57|27298.57|27273.88|27273.88|27323.59|27323.59|27273.88|27273.88|0
1654696800000|2022-06-08 14:00:00|27270.35|27270.35|27273.64|27273.64|27297.72|27297.72|27269.74|27269.74|0
1654697100000|2022-06-08 14:05:00|27255.96|27255.96|27283.4|27283.4|27304.85|27304.85|27248.89|27248.89|0
1654697400000|2022-06-08 14:10:00|27286.94|27286.94|27274.17|27274.17|27296.58|27296.58|27270.22|27270.22|0
1654697700000|2022-06-08 14:15:00|27270.63|27270.63|27279.05|27279.05|27279.05|27279.05|27236.86|27236.86|0
1654698000000|2022-06-08 14:20:00|27293.19|27293.19|27325.49|27325.49|27340.34|27340.34|27293.19|27293.19|0
1654698300000|2022-06-08 14:25:00|27321.96|27321.96|27295.69|27295.69|27321.96|27321.96|27290.73|27290.73|0
1654698600000|2022-06-08 14:30:00|27295.44|27295.44|27298.83|27298.83|27312.97|27312.97|27284.24|27284.24|0
1654698900000|2022-06-08 14:35:00|27299.13|27299.13|27282.57|27282.57|27319.83|27319.83|27282.57|27282.57|0
1654699200000|2022-06-08 14:40:00|27282.27|27282.27|27292.46|27292.46|27307.09|27307.09|27282.27|27282.27|0
1654699500000|2022-06-08 14:45:00|27292.22|27292.22|27314.86|27314.86|27328.59|27328.59|27279.04|27279.04|0
1654699800000|2022-06-08 14:50:00|27307.79|27307.79|27355.77|27355.77|27355.77|27355.77|27307.79|27307.79|0
1654700100000|2022-06-08 14:55:00|27352.23|27352.23|27370.13|27370.13|27370.13|27370.13|27344.45|27344.45|0
1654700400000|2022-06-08 15:00:00|27370.43|27370.43|27377.8|27377.8|27384.16|27384.16|27366.18|27366.18|0
1654700700000|2022-06-08 15:05:00|27374.26|27374.26|27372.95|27372.95|27386.97|27386.97|27370.43|27370.43|0
1654701000000|2022-06-08 15:10:00|27369.42|27369.42|27382.85|27382.85|27382.85|27382.85|27364.03|27364.03|0
1654701300000|2022-06-08 15:15:00|27386.38|27386.38|27423.93|27423.93|27424.23|27424.23|27377.81|27377.81|0
1654701600000|2022-06-08 15:20:00|27420.4|27420.4|27453.6|27453.6|27470.97|27470.97|27413.33|27413.33|0
1654701900000|2022-06-08 15:25:00|27453.84|27453.84|27466.4|27466.4|27477.38|27477.38|27452.42|27452.42|0
1654758900000|2022-06-09 07:15:00|27465.31|27465.31|27496.93|27496.93|27500.47|27500.47|27410.79|27410.79|0
1654759200000|2022-06-09 07:20:00|27493.4|27493.4|27508.06|27508.06|27551.19|27551.19|27493.4|27493.4|0
1654759500000|2022-06-09 07:25:00|27508.47|27508.47|27442.37|27442.37|27508.47|27508.47|27441.96|27441.96|0
1654759800000|2022-06-09 07:30:00|27414.09|27414.09|27330.22|27330.22|27415.52|27415.52|27323.62|27323.62|0
1654760100000|2022-06-09 07:35:00|27331.43|27331.43|27361.99|27361.99|27376.13|27376.13|27320.22|27320.22|0
1654760400000|2022-06-09 07:40:00|27376.13|27376.13|27383.53|27383.53|27393.5|27393.5|27364.4|27364.4|0
1654760700000|2022-06-09 07:45:00|27394.13|27394.13|27393.55|27393.55|27450.15|27450.15|27393.55|27393.55|0
1654761000000|2022-06-09 07:50:00|27400.62|27400.62|27414.35|27414.35|27421.83|27421.83|27400.62|27400.62|0
1654761300000|2022-06-09 07:55:00|27386.07|27386.07|27422.12|27422.12|27451.63|27451.63|27376.68|27376.68|0
1654761600000|2022-06-09 08:00:00|27415.05|27415.05|27427.76|27427.76|27445.43|27445.43|27415.05|27415.05|0
1654761900000|2022-06-09 08:05:00|27428.17|27428.17|27435.76|27435.76|27464.34|27464.34|27418.91|27418.91|0
1654762200000|2022-06-09 08:10:00|27439.29|27439.29|27414.19|27414.19|27457.79|27457.79|27410.65|27410.65|0
1654762500000|2022-06-09 08:15:00|27407.12|27407.12|27374.89|27374.89|27407.12|27407.12|27367.82|27367.82|0
1654762800000|2022-06-09 08:20:00|27378.43|27378.43|27383.69|27383.69|27392.57|27392.57|27378.43|27378.43|0
1654763100000|2022-06-09 08:25:00|27380.16|27380.16|27365.83|27365.83|27380.16|27380.16|27351.57|27351.57|0
1654763400000|2022-06-09 08:30:00|27372.9|27372.9|27408.94|27408.94|27408.94|27408.94|27372.9|27372.9|0
1654763700000|2022-06-09 08:35:00|27401.87|27401.87|27417.72|27417.72|27431.86|27431.86|27401.87|27401.87|0
1654764000000|2022-06-09 08:40:00|27424.79|27424.79|27484.38|27484.38|27494.57|27494.57|27424.79|27424.79|0
1654764300000|2022-06-09 08:45:00|27487.91|27487.91|27458.9|27458.9|27487.91|27487.91|27455.36|27455.36|0
1654764600000|2022-06-09 08:50:00|27459.14|27459.14|27456.17|27456.17|27479.21|27479.21|27456.17|27456.17|0
1654764900000|2022-06-09 08:55:00|27459.71|27459.71|27452.42|27452.42|27459.71|27459.71|27433.54|27433.54|0
1654765200000|2022-06-09 09:00:00|27448.88|27448.88|27485.76|27485.76|27485.76|27485.76|27445.35|27445.35|0
1654765500000|2022-06-09 09:05:00|27486.36|27486.36|27504.64|27504.64|27515.24|27515.24|27486.36|27486.36|0
1654765800000|2022-06-09 09:10:00|27508.17|27508.17|27471.32|27471.32|27509.9|27509.9|27471.02|27471.02|0
1654766100000|2022-06-09 09:15:00|27474.86|27474.86|27478.69|27478.69|27492.83|27492.83|27474.86|27474.86|0
1654766400000|2022-06-09 09:20:00|27489.3|27489.3|27515.42|27515.42|27519.55|27519.55|27463.73|27463.73|0
1654766700000|2022-06-09 09:25:00|27511.88|27511.88|27504.33|27504.33|27522.49|27522.49|27504.33|27504.33|0
1654767000000|2022-06-09 09:30:00|27507.86|27507.86|27515.12|27515.12|27525.73|27525.73|27507.75|27507.75|0
1654767300000|2022-06-09 09:35:00|27515.37|27515.37|27541.34|27541.34|27541.64|27541.64|27508.6|27508.6|0
1654767600000|2022-06-09 09:40:00|27537.8|27537.8|27537.2|27537.2|27569.62|27569.62|27537.2|27537.2|0
1654767900000|2022-06-09 09:45:00|27540.74|27540.74|27500.43|27500.43|27540.74|27540.74|27500.43|27500.43|0
1654768200000|2022-06-09 09:50:00|27500.13|27500.13|27504.39|27504.39|27504.87|27504.87|27497.32|27497.32|0
1654768500000|2022-06-09 09:55:00|27500.85|27500.85|27495.9|27495.9|27504.39|27504.39|27484.47|27484.47|0
1654768800000|2022-06-09 10:00:00|27499.43|27499.43|27478.22|27478.22|27506.5|27506.5|27478.22|27478.22|0
1654769100000|2022-06-09 10:05:00|27481.76|27481.76|27514.09|27514.09|27524.99|27524.99|27474.69|27474.69|0
1654769400000|2022-06-09 10:10:00|27513.19|27513.19|27472.27|27472.27|27516.72|27516.72|27472.27|27472.27|0
1654769700000|2022-06-09 10:15:00|27475.81|27475.81|27505.4|27505.4|27508.93|27508.93|27475.81|27475.81|0
1654770000000|2022-06-09 10:20:00|27508.93|27508.93|27540.75|27540.75|27540.75|27540.75|27508.93|27508.93|0
1654770300000|2022-06-09 10:25:00|27533.68|27533.68|27546.08|27546.08|27549.73|27549.73|27508.33|27508.33|0
1654770600000|2022-06-09 10:30:00|27546.49|27546.49|27560.55|27560.55|27560.55|27560.55|27543.78|27543.78|0
1654770900000|2022-06-09 10:35:00|27560.96|27560.96|27582.9|27582.9|27582.9|27582.9|27553.89|27553.89|0
1654771200000|2022-06-09 10:40:00|27582.3|27582.3|27586.13|27586.13|27592.9|27592.9|27578.76|27578.76|0
1654771500000|2022-06-09 10:45:00|27579.06|27579.06|27582.13|27582.13|27588.47|27588.47|27567.75|27567.75|0
1654771800000|2022-06-09 10:50:00|27582.95|27582.95|27593.85|27593.85|27607.69|27607.69|27582.95|27582.95|0
1654772100000|2022-06-09 10:55:00|27583.25|27583.25|27528.39|27528.39|27586.78|27586.78|27521.32|27521.32|0
1654772400000|2022-06-09 11:00:00|27531.93|27531.93|27536.9|27536.9|27540.73|27540.73|27522.35|27522.35|0
1654772700000|2022-06-09 11:05:00|27537.2|27537.2|27537.2|27537.2|27537.5|27537.5|27526.59|27526.59|0
1654773000000|2022-06-09 11:10:00|27540.73|27540.73|27547.8|27547.8|27554.87|27554.87|27540.43|27540.43|0
1654773300000|2022-06-09 11:15:00|27551.34|27551.34|27519.76|27519.76|27562.24|27562.24|27519.52|27519.52|0
1654773600000|2022-06-09 11:20:00|27523.3|27523.3|27534.27|27534.27|27575.9|27575.9|27518.93|27518.93|0
1654773900000|2022-06-09 11:25:00|27523.66|27523.66|27502.42|27502.42|27530.73|27530.73|27484.78|27484.78|0
1654774200000|2022-06-09 11:30:00|27502.83|27502.83|27493.73|27493.73|27514.64|27514.64|27493.73|27493.73|0
1654774500000|2022-06-09 11:35:00|27497.27|27497.27|27489.98|27489.98|27497.46|27497.46|27486.85|27486.85|0
1654774800000|2022-06-09 11:40:00|27493.51|27493.51|27466.62|27466.62|27493.51|27493.51|27459.55|27459.55|0
1654775100000|2022-06-09 11:45:00|27473.69|27473.69|27446.69|27446.69|27526|27526|27431.65|27431.65|0
1654775400000|2022-06-09 11:50:00|27453.76|27453.76|27433.15|27433.15|27480.25|27480.25|27433.15|27433.15|0
1654775700000|2022-06-09 11:55:00|27432.74|27432.74|27390.56|27390.56|27432.74|27432.74|27365.82|27365.82|0
1654776000000|2022-06-09 12:00:00|27387.03|27387.03|27372.48|27372.48|27400.16|27400.16|27371.88|27371.88|0
1654776300000|2022-06-09 12:05:00|27365.41|27365.41|27345.62|27345.62|27365.41|27365.41|27342.09|27342.09|0
1654776600000|2022-06-09 12:10:00|27342.09|27342.09|27309.02|27309.02|27342.09|27342.09|27301.95|27301.95|0
1654776900000|2022-06-09 12:15:00|27308.42|27308.42|27344.91|27344.91|27351.98|27351.98|27297.81|27297.81|0
1654777200000|2022-06-09 12:20:00|27341.37|27341.37|27311.78|27311.78|27344.5|27344.5|27307.35|27307.35|0
1654777500000|2022-06-09 12:25:00|27315.32|27315.32|27346.63|27346.63|27346.63|27346.63|27304.71|27304.71|0
1654777800000|2022-06-09 12:30:00|27339.56|27339.56|27365.43|27365.43|27370.16|27370.16|27333.31|27333.31|0
1654778100000|2022-06-09 12:35:00|27361.89|27361.89|27329.37|27329.37|27361.89|27361.89|27329.37|27329.37|0
1654778400000|2022-06-09 12:40:00|27330.19|27330.19|27284.65|27284.65|27330.19|27330.19|27274.05|27274.05|0
1654778700000|2022-06-09 12:45:00|27292.32|27292.32|27265.85|27265.85|27295.86|27295.86|27265.85|27265.85|0
1654779000000|2022-06-09 12:50:00|27262.31|27262.31|27227.55|27227.55|27263.74|27263.74|27227.55|27227.55|0
1654779300000|2022-06-09 12:55:00|27231.99|27231.99|27242.89|27242.89|27267.64|27267.64|27231.99|27231.99|0
1654779600000|2022-06-09 13:00:00|27242.48|27242.48|27270.16|27270.16|27270.16|27270.16|27231.28|27231.28|0
1654779900000|2022-06-09 13:05:00|27263.09|27263.09|27238.35|27238.35|27277.23|27277.23|27234.81|27234.81|0
1654780200000|2022-06-09 13:10:00|27231.28|27231.28|27213.98|27213.98|27261.24|27261.24|27213.98|27213.98|0
1654780500000|2022-06-09 13:15:00|27217.51|27217.51|27245.79|27245.79|27245.79|27245.79|27210.44|27210.44|0
1654780800000|2022-06-09 13:20:00|27246.2|27246.2|27266.4|27266.4|27271.14|27271.14|27245.79|27245.79|0
1654781100000|2022-06-09 13:25:00|27269.94|27269.94|27299.23|27299.23|27299.23|27299.23|27266.4|27266.4|0
1654781400000|2022-06-09 13:30:00|27299.64|27299.64|27364.61|27364.61|27364.61|27364.61|27288.92|27288.92|0
1654781700000|2022-06-09 13:35:00|27365.21|27365.21|27418.67|27418.67|27427.54|27427.54|27361.08|27361.08|0
1654782000000|2022-06-09 13:40:00|27415.14|27415.14|27433.82|27433.82|27450.6|27450.6|27404.34|27404.34|0
1654782300000|2022-06-09 13:45:00|27433.41|27433.41|27483.63|27483.63|27513.22|27513.22|27426.75|27426.75|0
1654782600000|2022-06-09 13:50:00|27483.33|27483.33|27563.66|27563.66|27569.8|27569.8|27483.03|27483.03|0
1654782900000|2022-06-09 13:55:00|27567.2|27567.2|27562.24|27562.24|27579|27579|27551.64|27551.64|0
1654783200000|2022-06-09 14:00:00|27569.31|27569.31|27551.04|27551.04|27572.85|27572.85|27525.91|27525.91|0
1654783500000|2022-06-09 14:05:00|27543.97|27543.97|27505.16|27505.16|27543.97|27543.97|27493.96|27493.96|0
1654783800000|2022-06-09 14:10:00|27501.63|27501.63|27483.63|27483.63|27512.94|27512.94|27467.77|27467.77|0
1654784100000|2022-06-09 14:15:00|27483.93|27483.93|27531.17|27531.17|27532.4|27532.4|27483.93|27483.93|0
1654784400000|2022-06-09 14:20:00|27531.41|27531.41|27535.31|27535.31|27555.89|27555.89|27527.87|27527.87|0
1654784700000|2022-06-09 14:25:00|27535.61|27535.61|27538.24|27538.24|27545.8|27545.8|27506.21|27506.21|0
1654785000000|2022-06-09 14:30:00|27534.7|27534.7|27492.13|27492.13|27537.47|27537.47|27487.86|27487.86|0
1654785300000|2022-06-09 14:35:00|27495.66|27495.66|27487.16|27487.16|27517.47|27517.47|27487.16|27487.16|0
1654785600000|2022-06-09 14:40:00|27476.56|27476.56|27460.17|27460.17|27476.56|27476.56|27451.87|27451.87|0
1654785900000|2022-06-09 14:45:00|27463.71|27463.71|27434.01|27434.01|27463.71|27463.71|27430.47|27430.47|0
1654786200000|2022-06-09 14:50:00|27430.47|27430.47|27385.35|27385.35|27430.47|27430.47|27385.35|27385.35|0
1654786500000|2022-06-09 14:55:00|27378.28|27378.28|27403.08|27403.08|27407.22|27407.22|27374.5|27374.5|0
1654786800000|2022-06-09 15:00:00|27399.55|27399.55|27364.62|27364.62|27410.88|27410.88|27357.55|27357.55|0
1654787100000|2022-06-09 15:05:00|27361.09|27361.09|27397.64|27397.64|27401.17|27401.17|27360.79|27360.79|0
1654787400000|2022-06-09 15:10:00|27408.24|27408.24|27404.54|27404.54|27418.68|27418.68|27397.23|27397.23|0
1654787700000|2022-06-09 15:15:00|27405.36|27405.36|27426.87|27426.87|27430.71|27430.71|27405.36|27405.36|0
1654788000000|2022-06-09 15:20:00|27423.34|27423.34|27468.79|27468.79|27468.79|27468.79|27423.34|27423.34|0
1654788300000|2022-06-09 15:25:00|27472.32|27472.32|27444.92|27444.92|27472.32|27472.32|27422.1|27422.1|0
1654845300000|2022-06-10 07:15:00|27180.13|27180.13|27138.46|27138.46|27222.25|27222.25|27123.5|27123.5|0
1654845600000|2022-06-10 07:20:00|27131.39|27131.39|27065.74|27065.74|27131.39|27131.39|27065.74|27065.74|0
1654845900000|2022-06-10 07:25:00|27062.2|27062.2|27082.24|27082.24|27096.38|27096.38|27052.13|27052.13|0
1654846200000|2022-06-10 07:30:00|27075.17|27075.17|27046.16|27046.16|27110.88|27110.88|27042.33|27042.33|0
1654846500000|2022-06-10 07:35:00|27049.7|27049.7|27094.05|27094.05|27094.05|27094.05|27039.09|27039.09|0
1654846800000|2022-06-10 07:40:00|27104.65|27104.65|27023.08|27023.08|27109.99|27109.99|27023.08|27023.08|0
1654847100000|2022-06-10 07:45:00|27023.2|27023.2|26950.94|26950.94|27023.2|27023.2|26939.49|26939.49|0
1654847400000|2022-06-10 07:50:00|26949.3|26949.3|26892.7|26892.7|26970.75|26970.75|26892.7|26892.7|0
1654847700000|2022-06-10 07:55:00|26903.3|26903.3|26855.13|26855.13|26913.71|26913.71|26847.77|26847.77|0
1654848000000|2022-06-10 08:00:00|26851.6|26851.6|26826.87|26826.87|26893.12|26893.12|26816.25|26816.25|0
1654848300000|2022-06-10 08:05:00|26828.07|26828.07|26860.48|26860.48|26860.48|26860.48|26820.7|26820.7|0
1654848600000|2022-06-10 08:10:00|26867.55|26867.55|26875.51|26875.51|26903.78|26903.78|26864.02|26864.02|0
1654848900000|2022-06-10 08:15:00|26864.9|26864.9|26885.1|26885.1|26928.83|26928.83|26861.37|26861.37|0
1654849200000|2022-06-10 08:20:00|26881.56|26881.56|26883.97|26883.97|26890.55|26890.55|26858.32|26858.32|0
1654849500000|2022-06-10 08:25:00|26880.43|26880.43|26871.23|26871.23|26896.09|26896.09|26852.1|26852.1|0
1654849800000|2022-06-10 08:30:00|26870.93|26870.93|26864.36|26864.36|26882.23|26882.23|26856.88|26856.88|0
1654850100000|2022-06-10 08:35:00|26863.88|26863.88|26859.03|26859.03|26866.1|26866.1|26828.6|26828.6|0
1654850400000|2022-06-10 08:40:00|26859.15|26859.15|26841.68|26841.68|26869.76|26869.76|26838.55|26838.55|0
1654850700000|2022-06-10 08:45:00|26834.61|26834.61|26824.08|26824.08|26844.68|26844.68|26819.94|26819.94|0
1654851000000|2022-06-10 08:50:00|26820.54|26820.54|26790.18|26790.18|26820.54|26820.54|26786.4|26786.4|0
1654851300000|2022-06-10 08:55:00|26779.58|26779.58|26759.82|26759.82|26779.58|26779.58|26745.75|26745.75|0
1654851600000|2022-06-10 09:00:00|26760.42|26760.42|26813.64|26813.64|26813.64|26813.64|26753.35|26753.35|0
1654851900000|2022-06-10 09:05:00|26814.24|26814.24|26865.18|26865.18|26866.08|26866.08|26814.24|26814.24|0
1654852200000|2022-06-10 09:10:00|26861.64|26861.64|26817.92|26817.92|26861.64|26861.64|26803.89|26803.89|0
1654852500000|2022-06-10 09:15:00|26832.06|26832.06|26832.47|26832.47|26836.01|26836.01|26815.1|26815.1|0
1654852800000|2022-06-10 09:20:00|26836.01|26836.01|26857.52|26857.52|26857.93|26857.93|26834.21|26834.21|0
1654853100000|2022-06-10 09:25:00|26853.99|26853.99|26839.61|26839.61|26860.76|26860.76|26839.61|26839.61|0
1654853400000|2022-06-10 09:30:00|26843.15|26843.15|26870.18|26870.18|26870.18|26870.18|26839.61|26839.61|0
1654853700000|2022-06-10 09:35:00|26873.72|26873.72|26837.16|26837.16|26877.86|26877.86|26837.16|26837.16|0
1654854000000|2022-06-10 09:40:00|26830.09|26830.09|26856.33|26856.33|26856.33|26856.33|26826.25|26826.25|0
1654854300000|2022-06-10 09:45:00|26852.8|26852.8|26839.14|26839.14|26878.02|26878.02|26839.14|26839.14|0
1654854600000|2022-06-10 09:50:00|26838.84|26838.84|26853.1|26853.1|26853.1|26853.1|26827.93|26827.93|0
1654854900000|2022-06-10 09:55:00|26849.56|26849.56|26816.68|26816.68|26849.56|26849.56|26805.48|26805.48|0
1654855200000|2022-06-10 10:00:00|26823.75|26823.75|26856.99|26856.99|26856.99|26856.99|26813.15|26813.15|0
1654855500000|2022-06-10 10:05:00|26853.45|26853.45|26878.2|26878.2|26881.73|26881.73|26849.92|26849.92|0
1654855800000|2022-06-10 10:10:00|26877.59|26877.59|26862.55|26862.55|26884.36|26884.36|26862.55|26862.55|0
1654856100000|2022-06-10 10:15:00|26862.85|26862.85|26882.03|26882.03|26892.33|26892.33|26862.85|26862.85|0
1654856400000|2022-06-10 10:20:00|26871.43|26871.43|26855.48|26855.48|26878.5|26878.5|26848.41|26848.41|0
1654856700000|2022-06-10 10:25:00|26855.24|26855.24|26880.29|26880.29|26880.29|26880.29|26854.34|26854.34|0
1654857000000|2022-06-10 10:30:00|26880.59|26880.59|26853.81|26853.81|26880.59|26880.59|26853.51|26853.51|0
1654857300000|2022-06-10 10:35:00|26860.88|26860.88|26841.4|26841.4|26864.41|26864.41|26837.87|26837.87|0
1654857600000|2022-06-10 10:40:00|26844.94|26844.94|26838.91|26838.91|26848.47|26848.47|26819.89|26819.89|0
1654857900000|2022-06-10 10:45:00|26839.21|26839.21|26890.2|26890.2|26890.2|26890.2|26839.21|26839.21|0
1654858200000|2022-06-10 10:50:00|26897.27|26897.27|26915.81|26915.81|26916.41|26916.41|26893.73|26893.73|0
1654858500000|2022-06-10 10:55:00|26919.35|26919.35|26918.75|26918.75|26926.42|26926.42|26915.81|26915.81|0
1654858800000|2022-06-10 11:00:00|26922.28|26922.28|26936.83|26936.83|26943.9|26943.9|26914.2|26914.2|0
1654859100000|2022-06-10 11:05:00|26933.3|26933.3|26895.5|26895.5|26948.58|26948.58|26895.5|26895.5|0
1654859400000|2022-06-10 11:10:00|26891.96|26891.96|26887.31|26887.31|26898.21|26898.21|26876.4|26876.4|0
1654859700000|2022-06-10 11:15:00|26880.24|26880.24|26887.31|26887.31|26894.38|26894.38|26876.7|26876.7|0
1654860000000|2022-06-10 11:20:00|26883.77|26883.77|26894.98|26894.98|26894.98|26894.98|26879.83|26879.83|0
1654860300000|2022-06-10 11:25:00|26895.28|26895.28|26912.54|26912.54|26912.54|26912.54|26895.28|26895.28|0
1654860600000|2022-06-10 11:30:00|26909.01|26909.01|26927.2|26927.2|26937.81|26937.81|26909.01|26909.01|0
1654860900000|2022-06-10 11:35:00|26934.27|26934.27|26907.92|26907.92|26941.04|26941.04|26898.02|26898.02|0
1654861200000|2022-06-10 11:40:00|26911.45|26911.45|26903.78|26903.78|26912.05|26912.05|26903.78|26903.78|0
1654861500000|2022-06-10 11:45:00|26904.38|26904.38|26897.85|26897.85|26918.76|26918.76|26897.85|26897.85|0
1654861800000|2022-06-10 11:50:00|26894.32|26894.32|26867.36|26867.36|26897.85|26897.85|26860.29|26860.29|0
1654862100000|2022-06-10 11:55:00|26863.83|26863.83|26841.9|26841.9|26863.83|26863.83|26831.53|26831.53|0
1654862400000|2022-06-10 12:00:00|26852.5|26852.5|26872.79|26872.79|26900.66|26900.66|26852.5|26852.5|0
1654862700000|2022-06-10 12:05:00|26869.25|26869.25|26880.94|26880.94|26888.01|26888.01|26869.25|26869.25|0
1654863000000|2022-06-10 12:10:00|26881.24|26881.24|26928.7|26928.7|26928.7|26928.7|26877.71|26877.71|0
1654863300000|2022-06-10 12:15:00|26925.17|26925.17|26936.39|26936.39|26940.22|26940.22|26925.17|26925.17|0
1654863600000|2022-06-10 12:20:00|26939.92|26939.92|26928.96|26928.96|26943.46|26943.46|26928.96|26928.96|0
1654863900000|2022-06-10 12:25:00|26939.56|26939.56|26939.12|26939.12|26964.23|26964.23|26935.59|26935.59|0
1654864200000|2022-06-10 12:30:00|26938.82|26938.82|26777.25|26777.25|26938.82|26938.82|26773.04|26773.04|0
1654864500000|2022-06-10 12:35:00|26766.65|26766.65|26801.55|26801.55|26801.55|26801.55|26743.57|26743.57|0
1654864800000|2022-06-10 12:40:00|26798.01|26798.01|26758.11|26758.11|26809.09|26809.09|26758.11|26758.11|0
1654865100000|2022-06-10 12:45:00|26754.57|26754.57|26771.64|26771.64|26786.38|26786.38|26745.59|26745.59|0
1654865400000|2022-06-10 12:50:00|26761.04|26761.04|26744.9|26744.9|26766.88|26766.88|26734.71|26734.71|0
1654865700000|2022-06-10 12:55:00|26741.37|26741.37|26712.44|26712.44|26748.14|26748.14|26700.63|26700.63|0
1654866000000|2022-06-10 13:00:00|26715.97|26715.97|26767.88|26767.88|26789.09|26789.09|26715.97|26715.97|0
1654866300000|2022-06-10 13:05:00|26771.41|26771.41|26751.72|26751.72|26775.55|26775.55|26743.13|26743.13|0
1654866600000|2022-06-10 13:10:00|26752.02|26752.02|26699.15|26699.15|26755.55|26755.55|26695.32|26695.32|0
1654866900000|2022-06-10 13:15:00|26699.56|26699.56|26705.92|26705.92|26710.17|26710.17|26695.02|26695.02|0
1654867200000|2022-06-10 13:20:00|26709.46|26709.46|26656.25|26656.25|26727.98|26727.98|26631.99|26631.99|0
1654867500000|2022-06-10 13:25:00|26652.72|26652.72|26680.77|26680.77|26680.77|26680.77|26641.81|26641.81|0
1654867800000|2022-06-10 13:30:00|26684.31|26684.31|26663.15|26663.15|26696.22|26696.22|26656.38|26656.38|0
1654868100000|2022-06-10 13:35:00|26663.75|26663.75|26688.25|26688.25|26709.7|26709.7|26641.34|26641.34|0
1654868400000|2022-06-10 13:40:00|26687.95|26687.95|26667.69|26667.69|26687.95|26687.95|26646.18|26646.18|0
1654868700000|2022-06-10 13:45:00|26660.62|26660.62|26673.86|26673.86|26689.51|26689.51|26653.56|26653.56|0
1654869000000|2022-06-10 13:50:00|26666.79|26666.79|26661.88|26661.88|26680.93|26680.93|26643.19|26643.19|0
1654869300000|2022-06-10 13:55:00|26658.34|26658.34|26667.09|26667.09|26679.25|26679.25|26631.69|26631.69|0
1654869600000|2022-06-10 14:00:00|26663.55|26663.55|26665.16|26665.16|26669|26669|26632.05|26632.05|0
1654869900000|2022-06-10 14:05:00|26665.46|26665.46|26627.13|26627.13|26674.68|26674.68|26623.59|26623.59|0
1654870200000|2022-06-10 14:10:00|26620.06|26620.06|26662.7|26662.7|26666.24|26666.24|26616.82|26616.82|0
1654870500000|2022-06-10 14:15:00|26655.63|26655.63|26660.71|26660.71|26668.92|26668.92|26648.56|26648.56|0
1654870800000|2022-06-10 14:20:00|26659.81|26659.81|26649.21|26649.21|26668.38|26668.38|26624.16|26624.16|0
1654871100000|2022-06-10 14:25:00|26645.67|26645.67|26657.67|26657.67|26665.64|26665.64|26638.79|26638.79|0
1654871400000|2022-06-10 14:30:00|26661.2|26661.2|26711.32|26711.32|26711.62|26711.62|26657.67|26657.67|0
1654871700000|2022-06-10 14:35:00|26707.79|26707.79|26779.34|26779.34|26779.34|26779.34|26707.79|26707.79|0
1654872000000|2022-06-10 14:40:00|26782.88|26782.88|26795.94|26795.94|26797.74|26797.74|26760.96|26760.96|0
1654872300000|2022-06-10 14:45:00|26795.34|26795.34|26875.16|26875.16|26881.99|26881.99|26795.34|26795.34|0
1654872600000|2022-06-10 14:50:00|26878.7|26878.7|26953.41|26953.41|26953.41|26953.41|26875.16|26875.16|0
1654872900000|2022-06-10 14:55:00|26949.87|26949.87|26923.09|26923.09|26972.51|26972.51|26920.75|26920.75|0
1654873200000|2022-06-10 15:00:00|26919.55|26919.55|26948.07|26948.07|26951.6|26951.6|26901.25|26901.25|0
1654873500000|2022-06-10 15:05:00|26947.77|26947.77|26976.52|26976.52|26994.19|26994.19|26918.89|26918.89|0
1654873800000|2022-06-10 15:10:00|26972.98|26972.98|26989.72|26989.72|26989.72|26989.72|26957.04|26957.04|0
1654874100000|2022-06-10 15:15:00|26986.18|26986.18|26984.62|26984.62|26996.79|26996.79|26937.23|26937.23|0
1654874400000|2022-06-10 15:20:00|26988.16|26988.16|26977.78|26977.78|27005.83|27005.83|26971.02|26971.02|0
1654874700000|2022-06-10 15:25:00|26974.25|26974.25|26903.44|26903.44|26978.14|26978.14|26903.44|26903.44|0
1655104500000|2022-06-13 07:15:00|26714.09|26714.09|26760.45|26760.45|26800.49|26800.49|26714.09|26714.09|0
1655104800000|2022-06-13 07:20:00|26746.31|26746.31|26803.22|26803.22|26803.22|26803.22|26707.07|26707.07|0
1655105100000|2022-06-13 07:25:00|26799.68|26799.68|26763.31|26763.31|26799.68|26799.68|26739.05|26739.05|0
1655105400000|2022-06-13 07:30:00|26773.91|26773.91|26713.2|26713.2|26791.22|26791.22|26711.47|26711.47|0
1655105700000|2022-06-13 07:35:00|26727.75|26727.75|26751.07|26751.07|26783.6|26783.6|26717.15|26717.15|0
1655106000000|2022-06-13 07:40:00|26752.27|26752.27|26726.64|26726.64|26759.34|26759.34|26711.6|26711.6|0
1655106300000|2022-06-13 07:45:00|26716.04|26716.04|26784.53|26784.53|26818.56|26818.56|26716.04|26716.04|0
1655106600000|2022-06-13 07:50:00|26780.4|26780.4|26800.36|26800.36|26827.73|26827.73|26780.4|26780.4|0
1655106900000|2022-06-13 07:55:00|26793.29|26793.29|26781.26|26781.26|26814.5|26814.5|26774.41|26774.41|0
1655107200000|2022-06-13 08:00:00|26770.66|26770.66|26667.13|26667.13|26770.66|26770.66|26667.13|26667.13|0
1655107500000|2022-06-13 08:05:00|26674.2|26674.2|26658.69|26658.69|26681.57|26681.57|26627.05|26627.05|0
1655107800000|2022-06-13 08:10:00|26658.44|26658.44|26665.26|26665.26|26709.13|26709.13|26655.15|26655.15|0
1655108100000|2022-06-13 08:15:00|26666.08|26666.08|26633.73|26633.73|26691.73|26691.73|26630.2|26630.2|0
1655108400000|2022-06-13 08:20:00|26634.03|26634.03|26652.53|26652.53|26666.36|26666.36|26634.03|26634.03|0
1655108700000|2022-06-13 08:25:00|26648.99|26648.99|26628.09|26628.09|26648.99|26648.99|26619.59|26619.59|0
1655109000000|2022-06-13 08:30:00|26627.79|26627.79|26667.5|26667.5|26681.94|26681.94|26616.59|26616.59|0
1655109300000|2022-06-13 08:35:00|26663.97|26663.97|26669.67|26669.67|26681.64|26681.64|26656.24|26656.24|0
1655109600000|2022-06-13 08:40:00|26676.74|26676.74|26700.1|26700.1|26717.17|26717.17|26676.74|26676.74|0
1655109900000|2022-06-13 08:45:00|26699.28|26699.28|26604.27|26604.27|26699.28|26699.28|26600.73|26600.73|0
1655110200000|2022-06-13 08:50:00|26604.87|26604.87|26601.03|26601.03|26619.01|26619.01|26571.85|26571.85|0
1655110500000|2022-06-13 08:55:00|26593.96|26593.96|26611.44|26611.44|26642.67|26642.67|26586.89|26586.89|0
1655110800000|2022-06-13 09:00:00|26607.91|26607.91|26692.98|26692.98|26692.98|26692.98|26603.97|26603.97|0
1655111100000|2022-06-13 09:05:00|26689.44|26689.44|26708.02|26708.02|26715.69|26715.69|26678.84|26678.84|0
1655111400000|2022-06-13 09:10:00|26697.41|26697.41|26683.99|26683.99|26697.41|26697.41|26668.23|26668.23|0
1655111700000|2022-06-13 09:15:00|26666.31|26666.31|26638.44|26638.44|26679.43|26679.43|26626.94|26626.94|0
1655112000000|2022-06-13 09:20:00|26638.68|26638.68|26654.32|26654.32|26679.31|26679.31|26638.68|26638.68|0
1655112300000|2022-06-13 09:25:00|26657.86|26657.86|26636.95|26636.95|26657.86|26657.86|26622.21|26622.21|0
1655112600000|2022-06-13 09:30:00|26626.35|26626.35|26640.19|26640.19|26650.19|26650.19|26626.05|26626.05|0
1655112900000|2022-06-13 09:35:00|26641.09|26641.09|26605.7|26605.7|26680.33|26680.33|26594.49|26594.49|0
1655113200000|2022-06-13 09:40:00|26616.3|26616.3|26640.45|26640.45|26643.86|26643.86|26602.46|26602.46|0
1655113500000|2022-06-13 09:45:00|26636.91|26636.91|26662.56|26662.56|26662.56|26662.56|26618.94|26618.94|0
1655113800000|2022-06-13 09:50:00|26662.97|26662.97|26612.39|26612.39|26662.97|26662.97|26612.39|26612.39|0
1655114100000|2022-06-13 09:55:00|26615.93|26615.93|26621.28|26621.28|26654.34|26654.34|26613.8|26613.8|0
1655114400000|2022-06-13 10:00:00|26617.74|26617.74|26622.53|26622.53|26632.42|26632.42|26589.4|26589.4|0
1655114700000|2022-06-13 10:05:00|26622.83|26622.83|26628.77|26628.77|26642.91|26642.91|26612.12|26612.12|0
1655115000000|2022-06-13 10:10:00|26632.3|26632.3|26644.99|26644.99|26659.13|26659.13|26628.77|26628.77|0
1655115300000|2022-06-13 10:15:00|26641.46|26641.46|26637.92|26637.92|26644.99|26644.99|26627.02|26627.02|0
1655115600000|2022-06-13 10:20:00|26634.39|26634.39|26602.58|26602.58|26645.6|26645.6|26602.58|26602.58|0
1655115900000|2022-06-13 10:25:00|26599.04|26599.04|26584.6|26584.6|26606.11|26606.11|26584.6|26584.6|0
1655116200000|2022-06-13 10:30:00|26584.9|26584.9|26613.67|26613.67|26617.32|26617.32|26577.83|26577.83|0
1655116500000|2022-06-13 10:35:00|26614.57|26614.57|26603.11|26603.11|26629.67|26629.67|26600.18|26600.18|0
1655116800000|2022-06-13 10:40:00|26596.04|26596.04|26579.08|26579.08|26596.75|26596.75|26578.07|26578.07|0
1655117100000|2022-06-13 10:45:00|26579.2|26579.2|26591.84|26591.84|26594.24|26594.24|26579.2|26579.2|0
1655117400000|2022-06-13 10:50:00|26588.3|26588.3|26611.12|26611.12|26611.12|26611.12|26587.51|26587.51|0
1655117700000|2022-06-13 10:55:00|26614.66|26614.66|26578.49|26578.49|26629.93|26629.93|26578.49|26578.49|0
1655118000000|2022-06-13 11:00:00|26582.03|26582.03|26636.53|26636.53|26650.67|26650.67|26582.03|26582.03|0
1655118300000|2022-06-13 11:05:00|26640.06|26640.06|26655.4|26655.4|26675.82|26675.82|26640.06|26640.06|0
1655118600000|2022-06-13 11:10:00|26658.94|26658.94|26691.46|26691.46|26691.46|26691.46|26655.4|26655.4|0
1655118900000|2022-06-13 11:15:00|26687.93|26687.93|26708.64|26708.64|26708.64|26708.64|26684.39|26684.39|0
1655119200000|2022-06-13 11:20:00|26712.17|26712.17|26676.16|26676.16|26712.17|26712.17|26676.16|26676.16|0
1655119500000|2022-06-13 11:25:00|26683.23|26683.23|26672.81|26672.81|26694.02|26694.02|26668.27|26668.27|0
1655119800000|2022-06-13 11:30:00|26679.88|26679.88|26647.58|26647.58|26696.26|26696.26|26647.58|26647.58|0
1655120100000|2022-06-13 11:35:00|26647.88|26647.88|26716.95|26716.95|26716.95|26716.95|26647.88|26647.88|0
1655120400000|2022-06-13 11:40:00|26718.18|26718.18|26694.15|26694.15|26739.28|26739.28|26693.33|26693.33|0
1655120700000|2022-06-13 11:45:00|26697.68|26697.68|26720.38|26720.38|26732.79|26732.79|26690.61|26690.61|0
1655121000000|2022-06-13 11:50:00|26720.08|26720.08|26736.67|26736.67|26755.61|26755.61|26719.96|26719.96|0
1655121300000|2022-06-13 11:55:00|26747.28|26747.28|26741.71|26741.71|26758.48|26758.48|26731.51|26731.51|0
1655121600000|2022-06-13 12:00:00|26742.07|26742.07|26762.86|26762.86|26774.29|26774.29|26742.07|26742.07|0
1655121900000|2022-06-13 12:05:00|26763.76|26763.76|26777.17|26777.17|26783.42|26783.42|26749.02|26749.02|0
1655122200000|2022-06-13 12:10:00|26777.05|26777.05|26771.13|26771.13|26780.34|26780.34|26764.06|26764.06|0
1655122500000|2022-06-13 12:15:00|26785.27|26785.27|26772.19|26772.19|26797.78|26797.78|26760.93|26760.93|0
1655122800000|2022-06-13 12:20:00|26765.12|26765.12|26795.07|26795.07|26798.61|26798.61|26758.05|26758.05|0
1655123100000|2022-06-13 12:25:00|26795.37|26795.37|26797.06|26797.06|26810.11|26810.11|26781.83|26781.83|0
1655123400000|2022-06-13 12:30:00|26800.59|26800.59|26817.4|26817.4|26839.09|26839.09|26791.72|26791.72|0
1655123700000|2022-06-13 12:35:00|26810.33|26810.33|26835.18|26835.18|26856.09|26856.09|26810.33|26810.33|0
1655124000000|2022-06-13 12:40:00|26838.72|26838.72|26829.82|26829.82|26841.35|26841.35|26804.47|26804.47|0
1655124300000|2022-06-13 12:45:00|26830.64|26830.64|26791.13|26791.13|26830.64|26830.64|26786.39|26786.39|0
1655124600000|2022-06-13 12:50:00|26794.66|26794.66|26797.08|26797.08|26812.34|26812.34|26791.13|26791.13|0
1655124900000|2022-06-13 12:55:00|26793.54|26793.54|26750.91|26750.91|26796.97|26796.97|26743.84|26743.84|0
1655125200000|2022-06-13 13:00:00|26747.38|26747.38|26772.35|26772.35|26772.35|26772.35|26717.59|26717.59|0
1655125500000|2022-06-13 13:05:00|26772.05|26772.05|26764.68|26764.68|26778.82|26778.82|26761.14|26761.14|0
1655125800000|2022-06-13 13:10:00|26761.14|26761.14|26757.06|26757.06|26768.21|26768.21|26740.77|26740.77|0
1655126100000|2022-06-13 13:15:00|26753.52|26753.52|26702.71|26702.71|26767.96|26767.96|26692.1|26692.1|0
1655126400000|2022-06-13 13:20:00|26699.17|26699.17|26703.32|26703.32|26709.78|26709.78|26678.58|26678.58|0
1655126700000|2022-06-13 13:25:00|26696.25|26696.25|26707.87|26707.87|26721.9|26721.9|26690.19|26690.19|0
1655127000000|2022-06-13 13:30:00|26707.05|26707.05|26799.82|26799.82|26810.42|26810.42|26707.05|26707.05|0
1655127300000|2022-06-13 13:35:00|26803.35|26803.35|26703.56|26703.56|26813.72|26813.72|26703.56|26703.56|0
1655127600000|2022-06-13 13:40:00|26696.49|26696.49|26699.66|26699.66|26715.3|26715.3|26643.49|26643.49|0
1655127900000|2022-06-13 13:45:00|26685.52|26685.52|26687.43|26687.43|26719.26|26719.26|26677.13|26677.13|0
1655128200000|2022-06-13 13:50:00|26683.89|26683.89|26713.37|26713.37|26743.98|26743.98|26663.79|26663.79|0
1655128500000|2022-06-13 13:55:00|26720.44|26720.44|26720.26|26720.26|26748.83|26748.83|26713.49|26713.49|0
1655128800000|2022-06-13 14:00:00|26706.12|26706.12|26666.21|26666.21|26725.41|26725.41|26666.21|26666.21|0
1655129100000|2022-06-13 14:05:00|26662.67|26662.67|26664.29|26664.29|26679.04|26679.04|26651.96|26651.96|0
1655129400000|2022-06-13 14:10:00|26671.36|26671.36|26639.25|26639.25|26679.03|26679.03|26615.22|26615.22|0
1655129700000|2022-06-13 14:15:00|26642.79|26642.79|26616.37|26616.37|26642.79|26642.79|26604.57|26604.57|0
1655130000000|2022-06-13 14:20:00|26616.07|26616.07|26619.19|26619.19|26650.08|26650.08|26608.76|26608.76|0
1655130300000|2022-06-13 14:25:00|26622.72|26622.72|26600.37|26600.37|26635.66|26635.66|26599.47|26599.47|0
1655130600000|2022-06-13 14:30:00|26600.13|26600.13|26656.88|26656.88|26656.88|26656.88|26600.13|26600.13|0
1655130900000|2022-06-13 14:35:00|26656.58|26656.58|26705.99|26705.99|26713.96|26713.96|26645.97|26645.97|0
1655131200000|2022-06-13 14:40:00|26705.75|26705.75|26688.67|26688.67|26730.49|26730.49|26684.59|26684.59|0
1655131500000|2022-06-13 14:45:00|26688.55|26688.55|26658.26|26658.26|26688.55|26688.55|26640.58|26640.58|0
1655131800000|2022-06-13 14:50:00|26657.96|26657.96|26687.49|26687.49|26707.14|26707.14|26650.89|26650.89|0
1655132100000|2022-06-13 14:55:00|26687.37|26687.37|26682.87|26682.87|26694.44|26694.44|26665.5|26665.5|0
1655132400000|2022-06-13 15:00:00|26679.34|26679.34|26652.18|26652.18|26686.28|26686.28|26630.32|26630.32|0
1655132700000|2022-06-13 15:05:00|26645.12|26645.12|26657.75|26657.75|26673.76|26673.76|26641.28|26641.28|0
1655133000000|2022-06-13 15:10:00|26654.21|26654.21|26690.15|26690.15|26694.47|26694.47|26639.47|26639.47|0
1655133300000|2022-06-13 15:15:00|26690.45|26690.45|26727.95|26727.95|26734.72|26734.72|26690.09|26690.09|0
1655133600000|2022-06-13 15:20:00|26724.41|26724.41|26772.58|26772.58|26783.43|26783.43|26720.88|26720.88|0
1655133900000|2022-06-13 15:25:00|26779.65|26779.65|26773.02|26773.02|26784.52|26784.52|26755.51|26755.51|0
1655190900000|2022-06-14 07:15:00|26881.72|26881.72|26837.67|26837.67|26885.25|26885.25|26815.86|26815.86|0
1655191200000|2022-06-14 07:20:00|26829.99|26829.99|26788.68|26788.68|26829.99|26829.99|26771.01|26771.01|0
1655191500000|2022-06-14 07:25:00|26792.21|26792.21|26734.37|26734.37|26792.21|26792.21|26698.61|26698.61|0
1655191800000|2022-06-14 07:30:00|26744.98|26744.98|26804.06|26804.06|26821.73|26821.73|26714.68|26714.68|0
1655192100000|2022-06-14 07:35:00|26800.53|26800.53|26736.01|26736.01|26804.06|26804.06|26736.01|26736.01|0
1655192400000|2022-06-14 07:40:00|26736.31|26736.31|26726.74|26726.74|26747.13|26747.13|26715.4|26715.4|0
1655192700000|2022-06-14 07:45:00|26733.81|26733.81|26730.08|26730.08|26758.96|26758.96|26726.74|26726.74|0
1655193000000|2022-06-14 07:50:00|26733.62|26733.62|26690.79|26690.79|26748.36|26748.36|26687.96|26687.96|0
1655193300000|2022-06-14 07:55:00|26690.38|26690.38|26655.75|26655.75|26690.38|26690.38|26644.54|26644.54|0
1655193600000|2022-06-14 08:00:00|26659.28|26659.28|26662.5|26662.5|26674.92|26674.92|26637.03|26637.03|0
1655193900000|2022-06-14 08:05:00|26662.2|26662.2|26622.05|26622.05|26665.73|26665.73|26620.55|26620.55|0
1655194200000|2022-06-14 08:10:00|26632.66|26632.66|26642.23|26642.23|26667.28|26667.28|26632.66|26632.66|0
1655194500000|2022-06-14 08:15:00|26642.53|26642.53|26629.8|26629.8|26670.81|26670.81|26629.8|26629.8|0
1655194800000|2022-06-14 08:20:00|26619.19|26619.19|26577.56|26577.56|26619.19|26619.19|26548.08|26548.08|0
1655195100000|2022-06-14 08:25:00|26574.03|26574.03|26536.16|26536.16|26575.04|26575.04|26532.62|26532.62|0
1655195400000|2022-06-14 08:30:00|26532.62|26532.62|26553.53|26553.53|26560.6|26560.6|26503.74|26503.74|0
1655195700000|2022-06-14 08:35:00|26549.99|26549.99|26529.81|26529.81|26584.44|26584.44|26529.81|26529.81|0
1655196000000|2022-06-14 08:40:00|26522.74|26522.74|26510.86|26510.86|26522.74|26522.74|26492.77|26492.77|0
1655196300000|2022-06-14 08:45:00|26509.63|26509.63|26508.84|26508.84|26526.7|26526.7|26494.7|26494.7|0
1655196600000|2022-06-14 08:50:00|26512.38|26512.38|26523.39|26523.39|26533.59|26533.59|26491.17|26491.17|0
1655196900000|2022-06-14 08:55:00|26516.32|26516.32|26475.1|26475.1|26527.23|26527.23|26469.24|26469.24|0
1655197200000|2022-06-14 09:00:00|26474.69|26474.69|26456.3|26456.3|26479.12|26479.12|26442.16|26442.16|0
1655197500000|2022-06-14 09:05:00|26452.77|26452.77|26466.42|26466.42|26473.49|26473.49|26421.36|26421.36|0
1655197800000|2022-06-14 09:10:00|26462.88|26462.88|26444.74|26444.74|26466.42|26466.42|26440.96|26440.96|0
1655198100000|2022-06-14 09:15:00|26441.2|26441.2|26452.34|26452.34|26452.34|26452.34|26431.2|26431.2|0
1655198400000|2022-06-14 09:20:00|26445.27|26445.27|26491.3|26491.3|26501.6|26501.6|26440.61|26440.61|0
1655198700000|2022-06-14 09:25:00|26487.76|26487.76|26456.86|26456.86|26487.76|26487.76|26446.25|26446.25|0
1655199000000|2022-06-14 09:30:00|26463.93|26463.93|26419.7|26419.7|26474.94|26474.94|26419.7|26419.7|0
1655199300000|2022-06-14 09:35:00|26426.77|26426.77|26449.81|26449.81|26464.45|26464.45|26426.77|26426.77|0
1655199600000|2022-06-14 09:40:00|26446.28|26446.28|26458.3|26458.3|26468.91|26468.91|26445.87|26445.87|0
1655199900000|2022-06-14 09:45:00|26454.77|26454.77|26453.07|26453.07|26470.14|26470.14|26440.63|26440.63|0
1655200200000|2022-06-14 09:50:00|26452.46|26452.46|26417.93|26417.93|26452.46|26452.46|26415.52|26415.52|0
1655200500000|2022-06-14 09:55:00|26417.52|26417.52|26421.66|26421.66|26428.43|26428.43|26406.31|26406.31|0
1655200800000|2022-06-14 10:00:00|26421.36|26421.36|26403.06|26403.06|26425.19|26425.19|26385.39|26385.39|0
1655201100000|2022-06-14 10:05:00|26388.92|26388.92|26380.57|26380.57|26406.59|26406.59|26373.5|26373.5|0
1655201400000|2022-06-14 10:10:00|26377.03|26377.03|26350.92|26350.92|26391.26|26391.26|26350.92|26350.92|0
1655201700000|2022-06-14 10:15:00|26350.02|26350.02|26330.19|26330.19|26361.11|26361.11|26326.06|26326.06|0
1655202000000|2022-06-14 10:20:00|26326.66|26326.66|26321.42|26321.42|26337.86|26337.86|26299.6|26299.6|0
1655202300000|2022-06-14 10:25:00|26328.48|26328.48|26270.14|26270.14|26328.48|26328.48|26259.53|26259.53|0
1655202600000|2022-06-14 10:30:00|26266.6|26266.6|26244.73|26244.73|26312.06|26312.06|26241.2|26241.2|0
1655202900000|2022-06-14 10:35:00|26248.27|26248.27|26268.23|26268.23|26268.23|26268.23|26231.79|26231.79|0
1655203200000|2022-06-14 10:40:00|26278.83|26278.83|26228.14|26228.14|26278.83|26278.83|26228.14|26228.14|0
1655203500000|2022-06-14 10:45:00|26235.81|26235.81|26257.56|26257.56|26283.27|26283.27|26235.81|26235.81|0
1655203800000|2022-06-14 10:50:00|26254.03|26254.03|26249.47|26249.47|26256.66|26256.66|26239.89|26239.89|0
1655204100000|2022-06-14 10:55:00|26245.93|26245.93|26222.7|26222.7|26245.93|26245.93|26217.01|26217.01|0
1655204400000|2022-06-14 11:00:00|26229.77|26229.77|26242.09|26242.09|26262.02|26262.02|26229.77|26229.77|0
1655204700000|2022-06-14 11:05:00|26245.63|26245.63|26205.56|26205.56|26259.77|26259.77|26205.56|26205.56|0
1655205000000|2022-06-14 11:10:00|26209.1|26209.1|26286.72|26286.72|26286.72|26286.72|26209.1|26209.1|0
1655205300000|2022-06-14 11:15:00|26300.86|26300.86|26315.13|26315.13|26318.67|26318.67|26282.59|26282.59|0
1655205600000|2022-06-14 11:20:00|26325.74|26325.74|26343.41|26343.41|26371.39|26371.39|26325.74|26325.74|0
1655205900000|2022-06-14 11:25:00|26339.88|26339.88|26336.8|26336.8|26343.87|26343.87|26302.69|26302.69|0
1655206200000|2022-06-14 11:30:00|26333.27|26333.27|26291.51|26291.51|26333.27|26333.27|26291.51|26291.51|0
1655206500000|2022-06-14 11:35:00|26298.58|26298.58|26254.59|26254.59|26298.58|26298.58|26243.99|26243.99|0
1655206800000|2022-06-14 11:40:00|26251.06|26251.06|26256.82|26256.82|26264.9|26264.9|26236.92|26236.92|0
1655207100000|2022-06-14 11:45:00|26260.35|26260.35|26267.56|26267.56|26271.91|26271.91|26224.15|26224.15|0
1655207400000|2022-06-14 11:50:00|26274.63|26274.63|26305.72|26305.72|26320.16|26320.16|26271.09|26271.09|0
1655207700000|2022-06-14 11:55:00|26302.18|26302.18|26274.37|26274.37|26309.66|26309.66|26274.37|26274.37|0
1655208000000|2022-06-14 12:00:00|26277.9|26277.9|26405.25|26405.25|26406.16|26406.16|26277.9|26277.9|0
1655208300000|2022-06-14 12:05:00|26408.79|26408.79|26395.97|26395.97|26408.79|26408.79|26384.04|26384.04|0
1655208600000|2022-06-14 12:10:00|26392.44|26392.44|26344.75|26344.75|26392.44|26392.44|26338.81|26338.81|0
1655208900000|2022-06-14 12:15:00|26348.29|26348.29|26320.06|26320.06|26355.66|26355.66|26319.46|26319.46|0
1655209200000|2022-06-14 12:20:00|26323.6|26323.6|26335.11|26335.11|26359.55|26359.55|26323.6|26323.6|0
1655209500000|2022-06-14 12:25:00|26342.18|26342.18|26357.11|26357.11|26371.96|26371.96|26331.88|26331.88|0
1655209800000|2022-06-14 12:30:00|26353.58|26353.58|26405.75|26405.75|26412.69|26412.69|26350.56|26350.56|0
1655210100000|2022-06-14 12:35:00|26406.35|26406.35|26428.99|26428.99|26428.99|26428.99|26380.41|26380.41|0
1655210400000|2022-06-14 12:40:00|26432.53|26432.53|26454.31|26454.31|26479.03|26479.03|26428.39|26428.39|0
1655210700000|2022-06-14 12:45:00|26440.17|26440.17|26385.77|26385.77|26440.47|26440.47|26378.7|26378.7|0
1655211000000|2022-06-14 12:50:00|26389.31|26389.31|26431.74|26431.74|26447.08|26447.08|26382.24|26382.24|0
1655211300000|2022-06-14 12:55:00|26442.34|26442.34|26430.47|26430.47|26462.89|26462.89|26417.24|26417.24|0
1655211600000|2022-06-14 13:00:00|26429.87|26429.87|26360.02|26360.02|26429.87|26429.87|26357.92|26357.92|0
1655211900000|2022-06-14 13:05:00|26356.49|26356.49|26339.01|26339.01|26363.56|26363.56|26321.03|26321.03|0
1655212200000|2022-06-14 13:10:00|26349.61|26349.61|26371|26371|26384.96|26384.96|26331.94|26331.94|0
1655212500000|2022-06-14 13:15:00|26381.61|26381.61|26381.61|26381.61|26406.35|26406.35|26371|26371|0
1655212800000|2022-06-14 13:20:00|26385.14|26385.14|26431.7|26431.7|26431.7|26431.7|26367.47|26367.47|0
1655213100000|2022-06-14 13:25:00|26435.23|26435.23|26388.39|26388.39|26456.97|26456.97|26381.32|26381.32|0
1655213400000|2022-06-14 13:30:00|26377.79|26377.79|26386.16|26386.16|26391.92|26391.92|26322.52|26322.52|0
1655213700000|2022-06-14 13:35:00|26387.06|26387.06|26342.46|26342.46|26404.44|26404.44|26342.46|26342.46|0
1655214000000|2022-06-14 13:40:00|26345.99|26345.99|26354.25|26354.25|26373.72|26373.72|26318.93|26318.93|0
1655214300000|2022-06-14 13:45:00|26350.72|26350.72|26431.68|26431.68|26443.28|26443.28|26340.11|26340.11|0
1655214600000|2022-06-14 13:50:00|26424.61|26424.61|26458.33|26458.33|26475.59|26475.59|26401.3|26401.3|0
1655214900000|2022-06-14 13:55:00|26461.86|26461.86|26501.65|26501.65|26505.19|26505.19|26452.49|26452.49|0
1655215200000|2022-06-14 14:00:00|26501.35|26501.35|26435.86|26435.86|26501.81|26501.81|26435.86|26435.86|0
1655215500000|2022-06-14 14:05:00|26439.4|26439.4|26383.05|26383.05|26446.47|26446.47|26372.02|26372.02|0
1655215800000|2022-06-14 14:10:00|26379.52|26379.52|26357.7|26357.7|26389.82|26389.82|26346.39|26346.39|0
1655216100000|2022-06-14 14:15:00|26346.8|26346.8|26375.07|26375.07|26392.75|26392.75|26325.59|26325.59|0
1655216400000|2022-06-14 14:20:00|26374.66|26374.66|26321.11|26321.11|26374.66|26374.66|26321.11|26321.11|0
1655216700000|2022-06-14 14:25:00|26324.65|26324.65|26264.88|26264.88|26324.65|26324.65|26261.35|26261.35|0
1655217000000|2022-06-14 14:30:00|26268.42|26268.42|26270.88|26270.88|26300.77|26300.77|26257.21|26257.21|0
1655217300000|2022-06-14 14:35:00|26281.49|26281.49|26301.17|26301.17|26302.19|26302.19|26268.25|26268.25|0
1655217600000|2022-06-14 14:40:00|26300.76|26300.76|26246.33|26246.33|26300.76|26300.76|26228.17|26228.17|0
1655217900000|2022-06-14 14:45:00|26249.27|26249.27|26275.97|26275.97|26301.62|26301.62|26249.27|26249.27|0
1655218200000|2022-06-14 14:50:00|26268.9|26268.9|26298.9|26298.9|26323.95|26323.95|26268.9|26268.9|0
1655218500000|2022-06-14 14:55:00|26295.37|26295.37|26290.59|26290.59|26295.37|26295.37|26262.97|26262.97|0
1655218800000|2022-06-14 15:00:00|26294.13|26294.13|26307.04|26307.04|26331.86|26331.86|26283.52|26283.52|0
1655219100000|2022-06-14 15:05:00|26303.5|26303.5|26287.72|26287.72|26307.04|26307.04|26261.84|26261.84|0
1655219400000|2022-06-14 15:10:00|26280.65|26280.65|26239.79|26239.79|26280.65|26280.65|26228.51|26228.51|0
1655219700000|2022-06-14 15:15:00|26243.32|26243.32|26264.49|26264.49|26265.02|26265.02|26239.19|26239.19|0
1655220000000|2022-06-14 15:20:00|26264.61|26264.61|26278.58|26278.58|26281.57|26281.57|26259.88|26259.88|0
1655220300000|2022-06-14 15:25:00|26278.88|26278.88|26249.86|26249.86|26289.73|26289.73|26242.49|26242.49|0
1655277300000|2022-06-15 07:15:00|26598.99|26598.99|26578.45|26578.45|26653.32|26653.32|26578.45|26578.45|0
1655277600000|2022-06-15 07:20:00|26571.38|26571.38|26512.52|26512.52|26574.92|26574.92|26494.84|26494.84|0
1655277900000|2022-06-15 07:25:00|26511.92|26511.92|26469.88|26469.88|26526.06|26526.06|26461.61|26461.61|0
1655278200000|2022-06-15 07:30:00|26466.35|26466.35|26508.81|26508.81|26508.81|26508.81|26459.28|26459.28|0
1655278500000|2022-06-15 07:35:00|26519.41|26519.41|26550.95|26550.95|26554.77|26554.77|26505.68|26505.68|0
1655278800000|2022-06-15 07:40:00|26547.42|26547.42|26532.61|26532.61|26550.95|26550.95|26525.72|26525.72|0
1655279100000|2022-06-15 07:45:00|26525.54|26525.54|26403.95|26403.95|26525.54|26525.54|26403.95|26403.95|0
1655279400000|2022-06-15 07:50:00|26411.02|26411.02|26452.93|26452.93|26460|26460|26411.02|26411.02|0
1655279700000|2022-06-15 07:55:00|26460|26460|26495.25|26495.25|26505.85|26505.85|26457.97|26457.97|0
1655280000000|2022-06-15 08:00:00|26475.13|26475.13|26491.44|26491.44|26523.74|26523.74|26449.5|26449.5|0
1655280300000|2022-06-15 08:05:00|26492.04|26492.04|26549.24|26549.24|26563.38|26563.38|26474.37|26474.37|0
1655280600000|2022-06-15 08:10:00|26531.56|26531.56|26549.56|26549.56|26549.56|26549.56|26507.42|26507.42|0
1655280900000|2022-06-15 08:15:00|26551.06|26551.06|26582.42|26582.42|26587.76|26587.76|26545.08|26545.08|0
1655281200000|2022-06-15 08:20:00|26581.82|26581.82|26559.93|26559.93|26592.42|26592.42|26552.34|26552.34|0
1655281500000|2022-06-15 08:25:00|26563.46|26563.46|26552.83|26552.83|26581.46|26581.46|26552.3|26552.3|0
1655281800000|2022-06-15 08:30:00|26563.44|26563.44|26627.05|26627.05|26627.05|26627.05|26563.44|26563.44|0
1655282100000|2022-06-15 08:35:00|26627.29|26627.29|26585.89|26585.89|26634.36|26634.36|26574.99|26574.99|0
1655282400000|2022-06-15 08:40:00|26589.43|26589.43|26590.19|26590.19|26597.26|26597.26|26585.29|26585.29|0
1655282700000|2022-06-15 08:45:00|26591.1|26591.1|26578.96|26578.96|26598.77|26598.77|26573.32|26573.32|0
1655283000000|2022-06-15 08:50:00|26571.89|26571.89|26577.47|26577.47|26582.2|26582.2|26554.22|26554.22|0
1655283300000|2022-06-15 08:55:00|26584.54|26584.54|26547.1|26547.1|26588.32|26588.32|26540.03|26540.03|0
1655283600000|2022-06-15 09:00:00|26554.17|26554.17|26541.31|26541.31|26566.17|26566.17|26541.31|26541.31|0
1655283900000|2022-06-15 09:05:00|26544.84|26544.84|26538.75|26538.75|26551.91|26551.91|26489.86|26489.86|0
1655284200000|2022-06-15 09:10:00|26535.21|26535.21|26534.62|26534.62|26545.82|26545.82|26523.71|26523.71|0
1655284500000|2022-06-15 09:15:00|26541.69|26541.69|26524.01|26524.01|26549.06|26549.06|26520.66|26520.66|0
1655284800000|2022-06-15 09:20:00|26524.61|26524.61|26506.16|26506.16|26541.98|26541.98|26498.61|26498.61|0
1655285100000|2022-06-15 09:25:00|26516.76|26516.76|26557.91|26557.91|26557.91|26557.91|26516.76|26516.76|0
1655285400000|2022-06-15 09:30:00|26558.21|26558.21|26637.18|26637.18|26640.72|26640.72|26558.21|26558.21|0
1655285700000|2022-06-15 09:35:00|26633.65|26633.65|26583.57|26583.57|26648.73|26648.73|26583.57|26583.57|0
1655286000000|2022-06-15 09:40:00|26594.17|26594.17|26616.94|26616.94|26650.26|26650.26|26593.76|26593.76|0
1655286300000|2022-06-15 09:45:00|26624.01|26624.01|26628.69|26628.69|26638.23|26638.23|26624.01|26624.01|0
1655286600000|2022-06-15 09:50:00|26632.23|26632.23|26640.06|26640.06|26656.67|26656.67|26630.48|26630.48|0
1655286900000|2022-06-15 09:55:00|26639.82|26639.82|26640.37|26640.37|26651.8|26651.8|26633.1|26633.1|0
1655287200000|2022-06-15 10:00:00|26629.77|26629.77|26617.36|26617.36|26636.54|26636.54|26614.42|26614.42|0
1655287500000|2022-06-15 10:05:00|26613.82|26613.82|26584.53|26584.53|26613.82|26613.82|26573.93|26573.93|0
1655287800000|2022-06-15 10:10:00|26581|26581|26635.22|26635.22|26635.22|26635.22|26581|26581|0
1655288100000|2022-06-15 10:15:00|26642.29|26642.29|26636.17|26636.17|26657.68|26657.68|26625.56|26625.56|0
1655288400000|2022-06-15 10:20:00|26636.41|26636.41|26640.13|26640.13|26654.57|26654.57|26636.17|26636.17|0
1655288700000|2022-06-15 10:25:00|26643.66|26643.66|26636.36|26636.36|26647.07|26647.07|26628.99|26628.99|0
1655289000000|2022-06-15 10:30:00|26635.46|26635.46|26624.85|26624.85|26639.9|26639.9|26624.85|26624.85|0
1655289300000|2022-06-15 10:35:00|26621.32|26621.32|26644.55|26644.55|26648.09|26648.09|26621.02|26621.02|0
1655289600000|2022-06-15 10:40:00|26644.25|26644.25|26622.33|26622.33|26644.25|26644.25|26622.33|26622.33|0
1655289900000|2022-06-15 10:45:00|26625.87|26625.87|26623.53|26623.53|26630.6|26630.6|26612.33|26612.33|0
1655290200000|2022-06-15 10:50:00|26622.93|26622.93|26609.69|26609.69|26634.14|26634.14|26609.69|26609.69|0
1655290500000|2022-06-15 10:55:00|26606.16|26606.16|26592.02|26592.02|26627.37|26627.37|26592.02|26592.02|0
1655290800000|2022-06-15 11:00:00|26592.32|26592.32|26576.45|26576.45|26609.8|26609.8|26576.45|26576.45|0
1655291100000|2022-06-15 11:05:00|26575.63|26575.63|26582.98|26582.98|26582.98|26582.98|26570.04|26570.04|0
1655291400000|2022-06-15 11:10:00|26572.38|26572.38|26593.71|26593.71|26593.71|26593.71|26572.38|26572.38|0
1655291700000|2022-06-15 11:15:00|26597.25|26597.25|26626.19|26626.19|26637.4|26637.4|26597.25|26597.25|0
1655292000000|2022-06-15 11:20:00|26629.73|26629.73|26626.49|26626.49|26633.26|26633.26|26615.89|26615.89|0
1655292300000|2022-06-15 11:25:00|26630.03|26630.03|26634.29|26634.29|26634.29|26634.29|26619.85|26619.85|0
1655292600000|2022-06-15 11:30:00|26630.75|26630.75|26627.22|26627.22|26631.16|26631.16|26623.68|26623.68|0
1655292900000|2022-06-15 11:35:00|26634.29|26634.29|26619.54|26619.54|26634.29|26634.29|26616.01|26616.01|0
1655293200000|2022-06-15 11:40:00|26616.01|26616.01|26640.56|26640.56|26646.92|26646.92|26608.46|26608.46|0
1655293500000|2022-06-15 11:45:00|26640.26|26640.26|26638.53|26638.53|26650.87|26650.87|26630.86|26630.86|0
1655293800000|2022-06-15 11:50:00|26645.6|26645.6|26657.18|26657.18|26664.85|26664.85|26645.6|26645.6|0
1655294100000|2022-06-15 11:55:00|26664.25|26664.25|26662.75|26662.75|26667.78|26667.78|26656.77|26656.77|0
1655294400000|2022-06-15 12:00:00|26655.68|26655.68|26654.26|26654.26|26655.68|26655.68|26633.05|26633.05|0
1655294700000|2022-06-15 12:05:00|26675.47|26675.47|26671.63|26671.63|26676.07|26676.07|26661.22|26661.22|0
1655295000000|2022-06-15 12:10:00|26671.33|26671.33|26609.09|26609.09|26683.86|26683.86|26602.02|26602.02|0
1655295300000|2022-06-15 12:15:00|26626.77|26626.77|26600.17|26600.17|26638.75|26638.75|26596.63|26596.63|0
1655295600000|2022-06-15 12:20:00|26607.24|26607.24|26648.46|26648.46|26648.46|26648.46|26605.74|26605.74|0
1655295900000|2022-06-15 12:25:00|26651.99|26651.99|26709.07|26709.07|26716.14|26716.14|26651.69|26651.69|0
1655296200000|2022-06-15 12:30:00|26709.37|26709.37|26701.29|26701.29|26728.9|26728.9|26700.92|26700.92|0
1655296500000|2022-06-15 12:35:00|26708.36|26708.36|26692.19|26692.19|26711.89|26711.89|26680.98|26680.98|0
1655296800000|2022-06-15 12:40:00|26692.49|26692.49|26731.01|26731.01|26731.01|26731.01|26692.49|26692.49|0
1655297100000|2022-06-15 12:45:00|26732.81|26732.81|26740.65|26740.65|26754.67|26754.67|26699.73|26699.73|0
1655297400000|2022-06-15 12:50:00|26740.35|26740.35|26755.69|26755.69|26766.3|26766.3|26740.35|26740.35|0
1655297700000|2022-06-15 12:55:00|26748.62|26748.62|26748.31|26748.31|26756.35|26756.35|26735.15|26735.15|0
1655298000000|2022-06-15 13:00:00|26751.85|26751.85|26790.08|26790.08|26790.38|26790.38|26751.85|26751.85|0
1655298300000|2022-06-15 13:05:00|26793.62|26793.62|26798.64|26798.64|26815.11|26815.11|26793.62|26793.62|0
1655298600000|2022-06-15 13:10:00|26799.05|26799.05|26803.08|26803.08|26817.22|26817.22|26751.9|26751.9|0
1655298900000|2022-06-15 13:15:00|26802.78|26802.78|26815.66|26815.66|26832.74|26832.74|26784.8|26784.8|0
1655299200000|2022-06-15 13:20:00|26815.36|26815.36|26835.92|26835.92|26835.92|26835.92|26797.99|26797.99|0
1655299500000|2022-06-15 13:25:00|26835.62|26835.62|26872|26872|26872|26872|26817.04|26817.04|0
1655299800000|2022-06-15 13:30:00|26871.76|26871.76|26838.54|26838.54|26884.08|26884.08|26827.33|26827.33|0
1655300100000|2022-06-15 13:35:00|26837.94|26837.94|26816.01|26816.01|26851.84|26851.84|26803.8|26803.8|0
1655300400000|2022-06-15 13:40:00|26819.54|26819.54|26877.75|26877.75|26881.29|26881.29|26805.4|26805.4|0
1655300700000|2022-06-15 13:45:00|26874.22|26874.22|26883.39|26883.39|26901.77|26901.77|26838.88|26838.88|0
1655301000000|2022-06-15 13:50:00|26883.69|26883.69|26859.34|26859.34|26900.99|26900.99|26845.2|26845.2|0
1655301300000|2022-06-15 13:55:00|26852.27|26852.27|26873.9|26873.9|26884.68|26884.68|26852.27|26852.27|0
1655301600000|2022-06-15 14:00:00|26870.37|26870.37|26880.68|26880.68|26895.59|26895.59|26863|26863|0
1655301900000|2022-06-15 14:05:00|26880.08|26880.08|26914.18|26914.18|26942.46|26942.46|26880.08|26880.08|0
1655302200000|2022-06-15 14:10:00|26921.25|26921.25|26942.79|26942.79|26954.31|26954.31|26906.94|26906.94|0
1655302500000|2022-06-15 14:15:00|26939.25|26939.25|26961.54|26961.54|26998.56|26998.56|26938.05|26938.05|0
1655302800000|2022-06-15 14:20:00|26958|26958|26963.72|26963.72|26974.03|26974.03|26946.8|26946.8|0
1655303100000|2022-06-15 14:25:00|26964.09|26964.09|26919.21|26919.21|26964.09|26964.09|26893.09|26893.09|0
1655303400000|2022-06-15 14:30:00|26919.58|26919.58|26917.86|26917.86|26944.31|26944.31|26900.59|26900.59|0
1655303700000|2022-06-15 14:35:00|26917.56|26917.56|26925.88|26925.88|26939.07|26939.07|26913.12|26913.12|0
1655304000000|2022-06-15 14:40:00|26922.34|26922.34|26892.44|26892.44|26922.34|26922.34|26889.03|26889.03|0
1655304300000|2022-06-15 14:45:00|26892.68|26892.68|26906.71|26906.71|26920.85|26920.85|26875.01|26875.01|0
1655304600000|2022-06-15 14:50:00|26910.25|26910.25|26932.77|26932.77|26933.07|26933.07|26907.67|26907.67|0
1655304900000|2022-06-15 14:55:00|26932.47|26932.47|26924.2|26924.2|26943.2|26943.2|26921.99|26921.99|0
1655305200000|2022-06-15 15:00:00|26924.44|26924.44|26944.55|26944.55|26958.39|26958.39|26924.44|26924.44|0
1655305500000|2022-06-15 15:05:00|26948.08|26948.08|26940.67|26940.67|26948.08|26948.08|26920.05|26920.05|0
1655305800000|2022-06-15 15:10:00|26933.6|26933.6|26890.47|26890.47|26940.67|26940.67|26883.4|26883.4|0
1655306100000|2022-06-15 15:15:00|26890.59|26890.59|26890.36|26890.36|26904.25|26904.25|26882.69|26882.69|0
1655306400000|2022-06-15 15:20:00|26890.24|26890.24|26911.02|26911.02|26911.27|26911.27|26882.51|26882.51|0
1655306700000|2022-06-15 15:25:00|26914.56|26914.56|26860.58|26860.58|26921.63|26921.63|26848.97|26848.97|0
1655363700000|2022-06-16 07:15:00|26591.3|26591.3|26546.5|26546.5|26605.44|26605.44|26535.08|26535.08|0
1655364000000|2022-06-16 07:20:00|26557.11|26557.11|26499.57|26499.57|26564.55|26564.55|26499.57|26499.57|0
1655364300000|2022-06-16 07:25:00|26503.1|26503.1|26536.32|26536.32|26536.92|26536.92|26470.89|26470.89|0
1655364600000|2022-06-16 07:30:00|26532.79|26532.79|26453.02|26453.02|26532.79|26532.79|26426.23|26426.23|0
1655364900000|2022-06-16 07:35:00|26456.55|26456.55|26409.62|26409.62|26458.96|26458.96|26396.18|26396.18|0
1655365200000|2022-06-16 07:40:00|26410.22|26410.22|26397.89|26397.89|26415.86|26415.86|26370.81|26370.81|0
1655365500000|2022-06-16 07:45:00|26404.96|26404.96|26372.56|26372.56|26413.53|26413.53|26348.12|26348.12|0
1655365800000|2022-06-16 07:50:00|26361.96|26361.96|26360.95|26360.95|26361.96|26361.96|26326.39|26326.39|0
1655366100000|2022-06-16 07:55:00|26353.88|26353.88|26341.97|26341.97|26380.13|26380.13|26322.67|26322.67|0
1655366400000|2022-06-16 08:00:00|26342.57|26342.57|26420.37|26420.37|26420.79|26420.79|26330.76|26330.76|0
1655366700000|2022-06-16 08:05:00|26420.25|26420.25|26474.52|26474.52|26499.32|26499.32|26420.25|26420.25|0
1655367000000|2022-06-16 08:10:00|26449.77|26449.77|26463.08|26463.08|26463.08|26463.08|26411.27|26411.27|0
1655367300000|2022-06-16 08:15:00|26466.62|26466.62|26458.18|26458.18|26481.66|26481.66|26452.48|26452.48|0
1655367600000|2022-06-16 08:20:00|26454.64|26454.64|26453.25|26453.25|26462.61|26462.61|26427.79|26427.79|0
1655367900000|2022-06-16 08:25:00|26460.32|26460.32|26483.78|26483.78|26487.62|26487.62|26445.36|26445.36|0
1655368200000|2022-06-16 08:30:00|26473.18|26473.18|26423.93|26423.93|26473.18|26473.18|26403.63|26403.63|0
1655368500000|2022-06-16 08:35:00|26413.33|26413.33|26436.44|26436.44|26436.44|26436.44|26403.79|26403.79|0
1655368800000|2022-06-16 08:40:00|26443.51|26443.51|26400.73|26400.73|26447.05|26447.05|26379.53|26379.53|0
1655369100000|2022-06-16 08:45:00|26397.2|26397.2|26467.65|26467.65|26467.65|26467.65|26397.2|26397.2|0
1655369400000|2022-06-16 08:50:00|26460.58|26460.58|26409.04|26409.04|26460.58|26460.58|26396.63|26396.63|0
1655369700000|2022-06-16 08:55:00|26412.57|26412.57|26366.84|26366.84|26416.41|26416.41|26360.32|26360.32|0
1655370000000|2022-06-16 09:00:00|26359.77|26359.77|26315.85|26315.85|26359.77|26359.77|26308.78|26308.78|0
1655370300000|2022-06-16 09:05:00|26312.32|26312.32|26273.34|26273.34|26312.83|26312.83|26266.27|26266.27|0
1655370600000|2022-06-16 09:10:00|26266.27|26266.27|26272.44|26272.44|26293.43|26293.43|26258.38|26258.38|0
1655370900000|2022-06-16 09:15:00|26279.51|26279.51|26314.56|26314.56|26314.56|26314.56|26265.67|26265.67|0
1655371200000|2022-06-16 09:20:00|26311.03|26311.03|26241.44|26241.44|26318.1|26318.1|26241.44|26241.44|0
1655371500000|2022-06-16 09:25:00|26251.63|26251.63|26262.27|26262.27|26287.31|26287.31|26239.94|26239.94|0
1655371800000|2022-06-16 09:30:00|26258.73|26258.73|26179.78|26179.78|26272.87|26272.87|26179.78|26179.78|0
1655372100000|2022-06-16 09:35:00|26178.88|26178.88|26192.4|26192.4|26211.11|26211.11|26171.33|26171.33|0
1655372400000|2022-06-16 09:40:00|26192.7|26192.7|26198.69|26198.69|26234.52|26234.52|26191.8|26191.8|0
1655372700000|2022-06-16 09:45:00|26202.22|26202.22|26202.33|26202.33|26212.83|26212.83|26187.67|26187.67|0
1655373000000|2022-06-16 09:50:00|26202.03|26202.03|26233.4|26233.4|26240.47|26240.47|26194.55|26194.55|0
1655373300000|2022-06-16 09:55:00|26236.94|26236.94|26268.77|26268.77|26268.77|26268.77|26223.1|26223.1|0
1655373600000|2022-06-16 10:00:00|26269.25|26269.25|26264.05|26264.05|26269.25|26269.25|26222.45|26222.45|0
1655373900000|2022-06-16 10:05:00|26271.12|26271.12|26291.24|26291.24|26305.67|26305.67|26256.49|26256.49|0
1655374200000|2022-06-16 10:10:00|26312.45|26312.45|26267.1|26267.1|26332.55|26332.55|26267.1|26267.1|0
1655374500000|2022-06-16 10:15:00|26266.8|26266.8|26281.04|26281.04|26291.84|26291.84|26263.86|26263.86|0
1655374800000|2022-06-16 10:20:00|26288.11|26288.11|26221.32|26221.32|26288.11|26288.11|26210.72|26210.72|0
1655375100000|2022-06-16 10:25:00|26228.39|26228.39|26210.42|26210.42|26243.13|26243.13|26210.42|26210.42|0
1655375400000|2022-06-16 10:30:00|26210.78|26210.78|26180.18|26180.18|26221.68|26221.68|26173.52|26173.52|0
1655375700000|2022-06-16 10:35:00|26179.77|26179.77|26178.98|26178.98|26182.51|26182.51|26161.6|26161.6|0
1655376000000|2022-06-16 10:40:00|26178.86|26178.86|26179.86|26179.86|26197.53|26197.53|26171.49|26171.49|0
1655376300000|2022-06-16 10:45:00|26172.79|26172.79|26181.25|26181.25|26188.02|26188.02|26159.25|26159.25|0
1655376600000|2022-06-16 10:50:00|26174.18|26174.18|26172.68|26172.68|26194.49|26194.49|26148.84|26148.84|0
1655376900000|2022-06-16 10:55:00|26162.08|26162.08|26128.52|26128.52|26177.9|26177.9|26127.7|26127.7|0
1655377200000|2022-06-16 11:00:00|26128.22|26128.22|26234.15|26234.15|26334.19|26334.19|26114.49|26114.49|0
1655377500000|2022-06-16 11:05:00|26248.29|26248.29|26270.88|26270.88|26277.65|26277.65|26206.88|26206.88|0
1655377800000|2022-06-16 11:10:00|26267.35|26267.35|26254.86|26254.86|26267.35|26267.35|26229.9|26229.9|0
1655378100000|2022-06-16 11:15:00|26247.79|26247.79|26228.31|26228.31|26269|26269|26228.31|26228.31|0
1655378400000|2022-06-16 11:20:00|26235.38|26235.38|26221.08|26221.08|26263.66|26263.66|26221.08|26221.08|0
1655378700000|2022-06-16 11:25:00|26220.78|26220.78|26248.51|26248.51|26262.65|26262.65|26212.51|26212.51|0
1655379000000|2022-06-16 11:30:00|26244.98|26244.98|26259.35|26259.35|26262.65|26262.65|26219.69|26219.69|0
1655379300000|2022-06-16 11:35:00|26259.65|26259.65|26199.25|26199.25|26263.18|26263.18|26199.25|26199.25|0
1655379600000|2022-06-16 11:40:00|26198.84|26198.84|26197.35|26197.35|26230.06|26230.06|26197.35|26197.35|0
1655379900000|2022-06-16 11:45:00|26197.05|26197.05|26116.28|26116.28|26197.05|26197.05|26106.28|26106.28|0
1655380200000|2022-06-16 11:50:00|26123.35|26123.35|26115.38|26115.38|26144.44|26144.44|26108.31|26108.31|0
1655380500000|2022-06-16 11:55:00|26118.91|26118.91|26126.57|26126.57|26141.01|26141.01|26108.35|26108.35|0
1655380800000|2022-06-16 12:00:00|26119.5|26119.5|26211.38|26211.38|26211.38|26211.38|26119.5|26119.5|0
1655381100000|2022-06-16 12:05:00|26200.78|26200.78|26244.99|26244.99|26244.99|26244.99|26200.78|26200.78|0
1655381400000|2022-06-16 12:10:00|26252.06|26252.06|26225.1|26225.1|26256.31|26256.31|26224.49|26224.49|0
1655381700000|2022-06-16 12:15:00|26235.7|26235.7|26187.6|26187.6|26238.42|26238.42|26180.53|26180.53|0
1655382000000|2022-06-16 12:20:00|26198.21|26198.21|26211.9|26211.9|26212.31|26212.31|26170.01|26170.01|0
1655382300000|2022-06-16 12:25:00|26211.6|26211.6|26174.4|26174.4|26211.6|26211.6|26170.86|26170.86|0
1655382600000|2022-06-16 12:30:00|26167.33|26167.33|26176.84|26176.84|26212.79|26212.79|26167.33|26167.33|0
1655382900000|2022-06-16 12:35:00|26176.54|26176.54|26186.95|26186.95|26195.82|26195.82|26132.62|26132.62|0
1655383200000|2022-06-16 12:40:00|26187.85|26187.85|26125.57|26125.57|26187.85|26187.85|26114.97|26114.97|0
1655383500000|2022-06-16 12:45:00|26125.87|26125.87|26125.62|26125.62|26154.97|26154.97|26125.32|26125.32|0
1655383800000|2022-06-16 12:50:00|26139.76|26139.76|26146.42|26146.42|26169.54|26169.54|26129.75|26129.75|0
1655384100000|2022-06-16 12:55:00|26142.88|26142.88|26164.27|26164.27|26168.83|26168.83|26133.9|26133.9|0
1655384400000|2022-06-16 13:00:00|26159.23|26159.23|26172.02|26172.02|26182.63|26182.63|26152.06|26152.06|0
1655384700000|2022-06-16 13:05:00|26171.78|26171.78|26184.07|26184.07|26184.53|26184.53|26124.57|26124.57|0
1655385000000|2022-06-16 13:10:00|26184.48|26184.48|26144.59|26144.59|26184.48|26184.48|26144.59|26144.59|0
1655385300000|2022-06-16 13:15:00|26145.41|26145.41|26184.97|26184.97|26199.41|26199.41|26141.46|26141.46|0
1655385600000|2022-06-16 13:20:00|26174.37|26174.37|26134.4|26134.4|26174.37|26174.37|26133.99|26133.99|0
1655385900000|2022-06-16 13:25:00|26133.99|26133.99|26165.64|26165.64|26169.59|26169.59|26133.64|26133.64|0
1655386200000|2022-06-16 13:30:00|26155.04|26155.04|26121.16|26121.16|26156.72|26156.72|26107.38|26107.38|0
1655386500000|2022-06-16 13:35:00|26124.69|26124.69|26122.76|26122.76|26155.6|26155.6|26108.62|26108.62|0
1655386800000|2022-06-16 13:40:00|26119.22|26119.22|26108.98|26108.98|26126.31|26126.31|26073.28|26073.28|0
1655387100000|2022-06-16 13:45:00|26109.28|26109.28|26181.06|26181.06|26188.92|26188.92|26109.28|26109.28|0
1655387400000|2022-06-16 13:50:00|26177.53|26177.53|26184.66|26184.66|26188.79|26188.79|26162.74|26162.74|0
1655387700000|2022-06-16 13:55:00|26185.26|26185.26|26171.94|26171.94|26193.45|26193.45|26146.67|26146.67|0
1655388000000|2022-06-16 14:00:00|26171.34|26171.34|26170.98|26170.98|26193.81|26193.81|26147.86|26147.86|0
1655388300000|2022-06-16 14:05:00|26170.68|26170.68|26172.91|26172.91|26172.91|26172.91|26150.13|26150.13|0
1655388600000|2022-06-16 14:10:00|26169.37|26169.37|26184.22|26184.22|26197.3|26197.3|26146.36|26146.36|0
1655388900000|2022-06-16 14:15:00|26183.92|26183.92|26127.62|26127.62|26190.69|26190.69|26120.55|26120.55|0
1655389200000|2022-06-16 14:20:00|26131.16|26131.16|26192.8|26192.8|26199.87|26199.87|26127.62|26127.62|0
1655389500000|2022-06-16 14:25:00|26192.92|26192.92|26251.5|26251.5|26254.63|26254.63|26192.92|26192.92|0
1655389800000|2022-06-16 14:30:00|26247.97|26247.97|26254.98|26254.98|26265.58|26265.58|26226.34|26226.34|0
1655390100000|2022-06-16 14:35:00|26251.44|26251.44|26241.97|26241.97|26257.31|26257.31|26221.96|26221.96|0
1655390400000|2022-06-16 14:40:00|26249.04|26249.04|26215.72|26215.72|26249.04|26249.04|26198.05|26198.05|0
1655390700000|2022-06-16 14:45:00|26215.42|26215.42|26199.72|26199.72|26215.42|26215.42|26176|26176|0
1655391000000|2022-06-16 14:50:00|26200.02|26200.02|26197.82|26197.82|26211.23|26211.23|26179.6|26179.6|0
1655391300000|2022-06-16 14:55:00|26198.12|26198.12|26205.4|26205.4|26234.77|26234.77|26191.05|26191.05|0
1655391600000|2022-06-16 15:00:00|26201.87|26201.87|26252.31|26252.31|26252.31|26252.31|26198.33|26198.33|0
1655391900000|2022-06-16 15:05:00|26248.78|26248.78|26249.06|26249.06|26252.31|26252.31|26227.25|26227.25|0
1655392200000|2022-06-16 15:10:00|26245.52|26245.52|26249.95|26249.95|26271.16|26271.16|26234.92|26234.92|0
1655392500000|2022-06-16 15:15:00|26246.41|26246.41|26226.33|26226.33|26260.25|26260.25|26217.53|26217.53|0
1655392800000|2022-06-16 15:20:00|26229.86|26229.86|26216.75|26216.75|26233.4|26233.4|26183.28|26183.28|0
1655393100000|2022-06-16 15:25:00|26216.39|26216.39|26168.93|26168.93|26228.2|26228.2|26162.46|26162.46|0
1655450100000|2022-06-17 07:15:00|26529.04|26529.04|26640.9|26640.9|26644.44|26644.44|26518.44|26518.44|0
1655450400000|2022-06-17 07:20:00|26647.97|26647.97|26743.83|26743.83|26743.83|26743.83|26595.61|26595.61|0
1655450700000|2022-06-17 07:25:00|26750.9|26750.9|26722.17|26722.17|26771.58|26771.58|26703.99|26703.99|0
1655451000000|2022-06-17 07:30:00|26718.64|26718.64|26629.94|26629.94|26722.37|26722.37|26615.39|26615.39|0
1655451300000|2022-06-17 07:35:00|26633.47|26633.47|26649.45|26649.45|26681.78|26681.78|26629.94|26629.94|0
1655451600000|2022-06-17 07:40:00|26656.52|26656.52|26631.19|26631.19|26687.97|26687.97|26571.19|26571.19|0
1655451900000|2022-06-17 07:45:00|26631.91|26631.91|26765.71|26765.71|26776.12|26776.12|26631.91|26631.91|0
1655452200000|2022-06-17 07:50:00|26754.69|26754.69|26776.51|26776.51|26798.31|26798.31|26745.29|26745.29|0
1655452500000|2022-06-17 07:55:00|26787.11|26787.11|26796.85|26796.85|26808.56|26808.56|26733.61|26733.61|0
1655452800000|2022-06-17 08:00:00|26803.92|26803.92|26840.28|26840.28|26850.89|26850.89|26798.35|26798.35|0
1655453100000|2022-06-17 08:05:00|26850.89|26850.89|26888.33|26888.33|26888.33|26888.33|26848.24|26848.24|0
1655453400000|2022-06-17 08:10:00|26895.4|26895.4|26846.51|26846.51|26898.93|26898.93|26825.3|26825.3|0
1655453700000|2022-06-17 08:15:00|26857.11|26857.11|26863.46|26863.46|26886.29|26886.29|26852.15|26852.15|0
1655454000000|2022-06-17 08:20:00|26867|26867|26880.32|26880.32|26892.34|26892.34|26856.99|26856.99|0
1655454300000|2022-06-17 08:25:00|26880.92|26880.92|26852.16|26852.16|26891.82|26891.82|26820.04|26820.04|0
1655454600000|2022-06-17 08:30:00|26851.56|26851.56|26908.22|26908.22|26908.22|26908.22|26846.21|26846.21|0
1655454900000|2022-06-17 08:35:00|26907.02|26907.02|26942.12|26942.12|26947.38|26947.38|26886.78|26886.78|0
1655455200000|2022-06-17 08:40:00|26945.66|26945.66|26940.21|26940.21|26963.74|26963.74|26918.33|26918.33|0
1655455500000|2022-06-17 08:45:00|26926.07|26926.07|26850.94|26850.94|26926.07|26926.07|26847.1|26847.1|0
1655455800000|2022-06-17 08:50:00|26850.53|26850.53|26829.55|26829.55|26864.67|26864.67|26808.89|26808.89|0
1655456100000|2022-06-17 08:55:00|26826.01|26826.01|26844.12|26844.12|26851.19|26851.19|26815.24|26815.24|0
1655456400000|2022-06-17 09:00:00|26844|26844|26829.48|26829.48|26844|26844|26780.67|26780.67|0
1655456700000|2022-06-17 09:05:00|26829.18|26829.18|26814.81|26814.81|26846.92|26846.92|26800.97|26800.97|0
1655457300000|2022-06-17 09:15:00|26817.51|26817.51|26867.98|26867.98|26891.97|26891.97|26795.56|26795.56|0
1655457600000|2022-06-17 09:20:00|26867.16|26867.16|26869.18|26869.18|26900.29|26900.29|26850.68|26850.68|0
1655457900000|2022-06-17 09:25:00|26872.71|26872.71|26935.96|26935.96|26935.96|26935.96|26872.71|26872.71|0
1655458200000|2022-06-17 09:30:00|26947.17|26947.17|26929.66|26929.66|26951.85|26951.85|26922.59|26922.59|0
1655458500000|2022-06-17 09:35:00|26930.56|26930.56|26937.55|26937.55|26953.57|26953.57|26926.04|26926.04|0
1655458800000|2022-06-17 09:40:00|26937.25|26937.25|26922.07|26922.07|26937.25|26937.25|26875.6|26875.6|0
1655459100000|2022-06-17 09:45:00|26915|26915|26903.44|26903.44|26915.6|26915.6|26897.22|26897.22|0
1655459400000|2022-06-17 09:50:00|26899.31|26899.31|26968.75|26968.75|26982.52|26982.52|26899.31|26899.31|0
1655459700000|2022-06-17 09:55:00|26966.04|26966.04|26935.91|26935.91|26987.03|26987.03|26932.56|26932.56|0
1655460000000|2022-06-17 10:00:00|26932.37|26932.37|26957.8|26957.8|26970.66|26970.66|26932.37|26932.37|0
1655460300000|2022-06-17 10:05:00|26954.27|26954.27|26891.07|26891.07|26954.27|26954.27|26878.66|26878.66|0
1655460600000|2022-06-17 10:10:00|26892.27|26892.27|26973.06|26973.06|26973.06|26973.06|26892.27|26892.27|0
1655460900000|2022-06-17 10:15:00|26969.52|26969.52|26993.86|26993.86|27001.34|27001.34|26944.66|26944.66|0
1655461200000|2022-06-17 10:20:00|26993.45|26993.45|27014.61|27014.61|27015.51|27015.51|26972.07|26972.07|0
1655461500000|2022-06-17 10:25:00|27014.97|27014.97|27014.73|27014.73|27025.46|27025.46|26996.45|26996.45|0
1655461800000|2022-06-17 10:30:00|27025.33|27025.33|27038.76|27038.76|27067.64|27067.64|27025.33|27025.33|0
1655462100000|2022-06-17 10:35:00|27035.23|27035.23|27076.57|27076.57|27079.08|27079.08|27035.23|27035.23|0
1655462400000|2022-06-17 10:40:00|27065.97|27065.97|27028.04|27028.04|27069.09|27069.09|27020.97|27020.97|0
1655462700000|2022-06-17 10:45:00|27031.58|27031.58|27020.92|27020.92|27035.11|27035.11|27009.61|27009.61|0
1655463000000|2022-06-17 10:50:00|27020.32|27020.32|27011.74|27011.74|27020.32|27020.32|26984.16|26984.16|0
1655463300000|2022-06-17 10:55:00|27015.28|27015.28|26999.46|26999.46|27034.57|27034.57|26999.22|26999.22|0
1655463600000|2022-06-17 11:00:00|26999.05|26999.05|26982.5|26982.5|27002.75|27002.75|26973.76|26973.76|0
1655463900000|2022-06-17 11:05:00|26954.22|26954.22|27013.39|27013.39|27031.36|27031.36|26954.22|26954.22|0
1655464200000|2022-06-17 11:10:00|27012.9|27012.9|27006.92|27006.92|27048.74|27048.74|26999.85|26999.85|0
1655464500000|2022-06-17 11:15:00|27003.38|27003.38|27019.96|27019.96|27060.89|27060.89|27003.38|27003.38|0
1655464800000|2022-06-17 11:20:00|27023.49|27023.49|27066.3|27066.3|27077.7|27077.7|27023.08|27023.08|0
1655465100000|2022-06-17 11:25:00|27059.23|27059.23|27128.49|27128.49|27128.49|27128.49|27059.23|27059.23|0
1655465400000|2022-06-17 11:30:00|27128.79|27128.79|27131.71|27131.71|27138.6|27138.6|27124.05|27124.05|0
1655465700000|2022-06-17 11:35:00|27128.18|27128.18|27071.16|27071.16|27128.18|27128.18|27070.79|27070.79|0
1655466000000|2022-06-17 11:40:00|27067.62|27067.62|27073.6|27073.6|27095.06|27095.06|27066.54|27066.54|0
1655466300000|2022-06-17 11:45:00|27072.7|27072.7|27038.97|27038.97|27082.48|27082.48|27038.97|27038.97|0
1655466600000|2022-06-17 11:50:00|27046.04|27046.04|27025.4|27025.4|27052.7|27052.7|27018.74|27018.74|0
1655466900000|2022-06-17 11:55:00|27021.86|27021.86|27068.69|27068.69|27093.86|27093.86|27015.08|27015.08|0
1655467200000|2022-06-17 12:00:00|27051.02|27051.02|27086.21|27086.21|27091.52|27091.52|27051.02|27051.02|0
1655467500000|2022-06-17 12:05:00|27082.67|27082.67|27104.35|27104.35|27107.42|27107.42|27078.73|27078.73|0
1655467800000|2022-06-17 12:10:00|27100.82|27100.82|27093.64|27093.64|27136.17|27136.17|27093.64|27093.64|0
1655468100000|2022-06-17 12:15:00|27107.78|27107.78|27166.62|27166.62|27168.06|27168.06|27107.78|27107.78|0
1655468400000|2022-06-17 12:20:00|27166.5|27166.5|27072.93|27072.93|27176.5|27176.5|27072.93|27072.93|0
1655468700000|2022-06-17 12:25:00|27080|27080|27085.92|27085.92|27095.57|27095.57|27080|27080|0
1655469000000|2022-06-17 12:30:00|27089.45|27089.45|27049.28|27049.28|27097.13|27097.13|27049.28|27049.28|0
1655469300000|2022-06-17 12:35:00|27049.04|27049.04|27015.4|27015.4|27049.04|27049.04|27015.4|27015.4|0
1655469600000|2022-06-17 12:40:00|27015.7|27015.7|27015.83|27015.83|27015.83|27015.83|26976.52|26976.52|0
1655469900000|2022-06-17 12:45:00|27015.53|27015.53|26955.13|26955.13|27023.2|27023.2|26954.23|26954.23|0
1655470200000|2022-06-17 12:50:00|26954.42|26954.42|26946.71|26946.71|26980.07|26980.07|26939.64|26939.64|0
1655470500000|2022-06-17 12:55:00|26946.3|26946.3|26901.31|26901.31|26946.3|26946.3|26893.34|26893.34|0
1655470800000|2022-06-17 13:00:00|26904.85|26904.85|26863.63|26863.63|26914.73|26914.73|26859.79|26859.79|0
1655471100000|2022-06-17 13:05:00|26864.23|26864.23|26810.92|26810.92|26865.24|26865.24|26810.62|26810.62|0
1655471400000|2022-06-17 13:10:00|26811.22|26811.22|26820.2|26820.2|26820.2|26820.2|26782.22|26782.22|0
1655471700000|2022-06-17 13:15:00|26816.66|26816.66|26783.36|26783.36|26822.11|26822.11|26783.36|26783.36|0
1655472000000|2022-06-17 13:20:00|26779.82|26779.82|26771.95|26771.95|26807.6|26807.6|26744.67|26744.67|0
1655472300000|2022-06-17 13:25:00|26772.97|26772.97|26746.22|26746.22|26798.53|26798.53|26742.69|26742.69|0
1655472600000|2022-06-17 13:30:00|26749.76|26749.76|26829.58|26829.58|26830.48|26830.48|26736.61|26736.61|0
1655472900000|2022-06-17 13:35:00|26822.51|26822.51|26801.45|26801.45|26851.39|26851.39|26796.5|26796.5|0
1655473200000|2022-06-17 13:40:00|26808.52|26808.52|26850.95|26850.95|26871.48|26871.48|26808.52|26808.52|0
1655473500000|2022-06-17 13:45:00|26854.49|26854.49|26855.09|26855.09|26868.93|26868.93|26833.39|26833.39|0
1655473800000|2022-06-17 13:50:00|26851.55|26851.55|26867.11|26867.11|26877.31|26877.31|26851.55|26851.55|0
1655474100000|2022-06-17 13:55:00|26870.65|26870.65|26847.17|26847.17|26878.92|26878.92|26828.54|26828.54|0
1655474400000|2022-06-17 14:00:00|26850.7|26850.7|26800.03|26800.03|26854.48|26854.48|26789.42|26789.42|0
1655474700000|2022-06-17 14:05:00|26807.1|26807.1|26805|26805|26815.3|26815.3|26786.48|26786.48|0
1655475000000|2022-06-17 14:10:00|26804.88|26804.88|26821.94|26821.94|26823.03|26823.03|26795.77|26795.77|0
1655475300000|2022-06-17 14:15:00|26818.41|26818.41|26835.6|26835.6|26847.1|26847.1|26801.03|26801.03|0
1655475600000|2022-06-17 14:20:00|26839.13|26839.13|26843.05|26843.05|26847.18|26847.18|26818.52|26818.52|0
1655475900000|2022-06-17 14:25:00|26846.58|26846.58|26831.8|26831.8|26872.23|26872.23|26827.67|26827.67|0
1655476200000|2022-06-17 14:30:00|26831.5|26831.5|26801.58|26801.58|26841.6|26841.6|26787.44|26787.44|0
1655476500000|2022-06-17 14:35:00|26798.04|26798.04|26793.38|26793.38|26818.61|26818.61|26769.34|26769.34|0
1655476800000|2022-06-17 14:40:00|26789.84|26789.84|26836.79|26836.79|26836.79|26836.79|26774.86|26774.86|0
1655477100000|2022-06-17 14:45:00|26826.19|26826.19|26794.51|26794.51|26837.09|26837.09|26772.05|26772.05|0
1655477400000|2022-06-17 14:50:00|26790.97|26790.97|26790.71|26790.71|26805.75|26805.75|26772.81|26772.81|0
1655477700000|2022-06-17 14:55:00|26794.25|26794.25|26801.7|26801.7|26821.7|26821.7|26783.95|26783.95|0
1655478000000|2022-06-17 15:00:00|26801.4|26801.4|26825.36|26825.36|26843.94|26843.94|26779.66|26779.66|0
1655478300000|2022-06-17 15:05:00|26825.66|26825.66|26839.33|26839.33|26846.1|26846.1|26813.69|26813.69|0
1655478600000|2022-06-17 15:10:00|26842.87|26842.87|26820.23|26820.23|26849.34|26849.34|26816.69|26816.69|0
1655478900000|2022-06-17 15:15:00|26819.92|26819.92|26840.78|26840.78|26842.52|26842.52|26811.8|26811.8|0
1655479200000|2022-06-17 15:20:00|26837.24|26837.24|26829.25|26829.25|26843.22|26843.22|26824.75|26824.75|0
1655479500000|2022-06-17 15:25:00|26825.71|26825.71|26748.12|26748.12|26828.84|26828.84|26706.2|26706.2|0
1655709300000|2022-06-20 07:15:00|26859.67|26859.67|26773.98|26773.98|26866.72|26866.72|26766.3|26766.3|0
1655709600000|2022-06-20 07:20:00|26773.06|26773.06|26817.03|26817.03|26820.56|26820.56|26773.06|26773.06|0
1655709900000|2022-06-20 07:25:00|26806.44|26806.44|26844.19|26844.19|26868.9|26868.9|26784.66|26784.66|0
1655710200000|2022-06-20 07:30:00|26854.78|26854.78|26834.72|26834.72|26875.95|26875.95|26818.15|26818.15|0
1655710500000|2022-06-20 07:35:00|26831.19|26831.19|26867.7|26867.7|26872.76|26872.76|26817.18|26817.18|0
1655710800000|2022-06-20 07:40:00|26866.78|26866.78|26879.73|26879.73|26891.24|26891.24|26841.83|26841.83|0
1655711100000|2022-06-20 07:45:00|26886.79|26886.79|26810.9|26810.9|26886.79|26886.79|26807.68|26807.68|0
1655711400000|2022-06-20 07:50:00|26807.38|26807.38|26833.71|26833.71|26848.44|26848.44|26807.38|26807.38|0
1655711700000|2022-06-20 07:55:00|26830.18|26830.18|26837.26|26837.26|26861.31|26861.31|26827.9|26827.9|0
1655712000000|2022-06-20 08:00:00|26833.73|26833.73|26829.4|26829.4|26838.72|26838.72|26821.19|26821.19|0
1655712300000|2022-06-20 08:05:00|26829.09|26829.09|26824.06|26824.06|26848.76|26848.76|26824.06|26824.06|0
1655712600000|2022-06-20 08:10:00|26825.31|26825.31|26800.43|26800.43|26832.37|26832.37|26786.69|26786.69|0
1655712900000|2022-06-20 08:15:00|26803.96|26803.96|26751.32|26751.32|26813.72|26813.72|26749.32|26749.32|0
1655713200000|2022-06-20 08:20:00|26751.07|26751.07|26761.98|26761.98|26762.18|26762.18|26744.53|26744.53|0
1655713500000|2022-06-20 08:25:00|26769.04|26769.04|26798.3|26798.3|26798.61|26798.61|26769.04|26769.04|0
1655713800000|2022-06-20 08:30:00|26798|26798|26786.34|26786.34|26798|26798|26765.93|26765.93|0
1655714100000|2022-06-20 08:35:00|26785.85|26785.85|26785.9|26785.9|26798.48|26798.48|26768.2|26768.2|0
1655714400000|2022-06-20 08:40:00|26782.37|26782.37|26787.12|26787.12|26808|26808|26776.28|26776.28|0
1655714700000|2022-06-20 08:45:00|26797.71|26797.71|26783.81|26783.81|26800.63|26800.63|26776.97|26776.97|0
1655715000000|2022-06-20 08:50:00|26783.19|26783.19|26783.6|26783.6|26800.84|26800.84|26769.49|26769.49|0
1655715300000|2022-06-20 08:55:00|26774.7|26774.7|26792.24|26792.24|26810.8|26810.8|26766.61|26766.61|0
1655715600000|2022-06-20 09:00:00|26788.71|26788.71|26739.67|26739.67|26788.71|26788.71|26732.61|26732.61|0
1655715900000|2022-06-20 09:05:00|26742.59|26742.59|26739.69|26739.69|26746.12|26746.12|26726.49|26726.49|0
1655716200000|2022-06-20 09:10:00|26740|26740|26727.62|26727.62|26773.6|26773.6|26727.62|26727.62|0
1655716500000|2022-06-20 09:15:00|26731.15|26731.15|26780.72|26780.72|26780.72|26780.72|26731.15|26731.15|0
1655716800000|2022-06-20 09:20:00|26781.03|26781.03|26783.94|26783.94|26791.62|26791.62|26774.58|26774.58|0
1655717100000|2022-06-20 09:25:00|26783.53|26783.53|26797.84|26797.84|26805.2|26805.2|26782.8|26782.8|0
1655717400000|2022-06-20 09:30:00|26797.53|26797.53|26790.32|26790.32|26821.16|26821.16|26789.7|26789.7|0
1655717700000|2022-06-20 09:35:00|26790.07|26790.07|26778.62|26778.62|26790.07|26790.07|26766.47|26766.47|0
1655718000000|2022-06-20 09:40:00|26775.09|26775.09|26771.67|26771.67|26789.62|26789.62|26771.56|26771.56|0
1655718300000|2022-06-20 09:45:00|26768.14|26768.14|26778.92|26778.92|26789.82|26789.82|26767.42|26767.42|0
1655718600000|2022-06-20 09:50:00|26778.51|26778.51|26787.99|26787.99|26787.99|26787.99|26766.69|26766.69|0
1655718900000|2022-06-20 09:55:00|26788.41|26788.41|26782.15|26782.15|26792.43|26792.43|26781.53|26781.53|0
1655719200000|2022-06-20 10:00:00|26790.04|26790.04|26807.8|26807.8|26807.8|26807.8|26786.62|26786.62|0
1655719500000|2022-06-20 10:05:00|26804.27|26804.27|26818.02|26818.02|26835.72|26835.72|26804.27|26804.27|0
1655719800000|2022-06-20 10:10:00|26818.63|26818.63|26808.88|26808.88|26826.61|26826.61|26796.84|26796.84|0
1655720100000|2022-06-20 10:15:00|26808.27|26808.27|26802.48|26802.48|26808.27|26808.27|26781.3|26781.3|0
1655720400000|2022-06-20 10:20:00|26798.95|26798.95|26779.77|26779.77|26798.95|26798.95|26772.71|26772.71|0
1655720700000|2022-06-20 10:25:00|26793.88|26793.88|26801.25|26801.25|26801.25|26801.25|26783.3|26783.3|0
1655721000000|2022-06-20 10:30:00|26808.31|26808.31|26815.67|26815.67|26815.67|26815.67|26808.31|26808.31|0
1655721300000|2022-06-20 10:35:00|26816.09|26816.09|26834.55|26834.55|26834.55|26834.55|26809.54|26809.54|0
1655721600000|2022-06-20 10:40:00|26838.08|26838.08|26836.24|26836.24|26863|26863|26822.54|26822.54|0
1655721900000|2022-06-20 10:45:00|26832.71|26832.71|26847.74|26847.74|26854.8|26854.8|26815.06|26815.06|0
1655722200000|2022-06-20 10:50:00|26844.21|26844.21|26858.75|26858.75|26859.17|26859.17|26837.16|26837.16|0
1655722500000|2022-06-20 10:55:00|26862.28|26862.28|26806.19|26806.19|26876.39|26876.39|26806.19|26806.19|0
1655722800000|2022-06-20 11:00:00|26809.71|26809.71|26823.09|26823.09|26835.45|26835.45|26809.71|26809.71|0
1655723100000|2022-06-20 11:05:00|26822.17|26822.17|26825.24|26825.24|26833.38|26833.38|26801|26801|0
1655723400000|2022-06-20 11:10:00|26828.77|26828.77|26830.31|26830.31|26848.17|26848.17|26822.97|26822.97|0
1655723700000|2022-06-20 11:15:00|26829.39|26829.39|26806.98|26806.98|26842.27|26842.27|26803.45|26803.45|0
1655724000000|2022-06-20 11:20:00|26806.68|26806.68|26793.06|26793.06|26809.9|26809.9|26776.14|26776.14|0
1655724300000|2022-06-20 11:25:00|26789.53|26789.53|26784.42|26784.42|26814.61|26814.61|26778.39|26778.39|0
1655724600000|2022-06-20 11:30:00|26784.11|26784.11|26776.04|26776.04|26790.25|26790.25|26765.55|26765.55|0
1655724900000|2022-06-20 11:35:00|26779.57|26779.57|26791.69|26791.69|26791.69|26791.69|26768.99|26768.99|0
1655725200000|2022-06-20 11:40:00|26788.17|26788.17|26781.02|26781.02|26789|26789|26781.02|26781.02|0
1655725500000|2022-06-20 11:45:00|26777.49|26777.49|26768.25|26768.25|26777.49|26777.49|26765.26|26765.26|0
1655725800000|2022-06-20 11:50:00|26771.78|26771.78|26802.93|26802.93|26831.47|26831.47|26771.78|26771.78|0
1655726100000|2022-06-20 11:55:00|26799.4|26799.4|26800.01|26800.01|26821.6|26821.6|26796.48|26796.48|0
1655726400000|2022-06-20 12:00:00|26799.4|26799.4|26757.7|26757.7|26809.99|26809.99|26754.17|26754.17|0
1655726700000|2022-06-20 12:05:00|26753.71|26753.71|26764.41|26764.41|26767.94|26767.94|26751.11|26751.11|0
1655727000000|2022-06-20 12:10:00|26767.94|26767.94|26744.77|26744.77|26769.78|26769.78|26744.77|26744.77|0
1655727300000|2022-06-20 12:15:00|26748.3|26748.3|26736.99|26736.99|26751.41|26751.41|26736.99|26736.99|0
1655727600000|2022-06-20 12:20:00|26736.07|26736.07|26744.55|26744.55|26759.5|26759.5|26736.07|26736.07|0
1655727900000|2022-06-20 12:25:00|26744.13|26744.13|26756.62|26756.62|26760.4|26760.4|26741.22|26741.22|0
1655728200000|2022-06-20 12:30:00|26753.09|26753.09|26731.09|26731.09|26753.09|26753.09|26731.09|26731.09|0
1655728500000|2022-06-20 12:35:00|26731.4|26731.4|26763.95|26763.95|26763.95|26763.95|26731.4|26731.4|0
1655728800000|2022-06-20 12:40:00|26765.17|26765.17|26768.4|26768.4|26775.46|26775.46|26764.87|26764.87|0
1655729100000|2022-06-20 12:45:00|26771.93|26771.93|26767.11|26767.11|26775.46|26775.46|26753.67|26753.67|0
1655729400000|2022-06-20 12:50:00|26770.64|26770.64|26795.64|26795.64|26799.71|26799.71|26767.72|26767.72|0
1655729700000|2022-06-20 12:55:00|26792.11|26792.11|26824.71|26824.71|26824.71|26824.71|26792.11|26792.11|0
1655730000000|2022-06-20 13:00:00|26831.76|26831.76|26853.37|26853.37|26863.65|26863.65|26828.23|26828.23|0
1655730300000|2022-06-20 13:05:00|26853.98|26853.98|26926.2|26926.2|26926.2|26926.2|26853.98|26853.98|0
1655730600000|2022-06-20 13:10:00|26933.26|26933.26|26936.04|26936.04|26946.41|26946.41|26924.58|26924.58|0
1655730900000|2022-06-20 13:15:00|26939.57|26939.57|26938.44|26938.44|26939.57|26939.57|26917.45|26917.45|0
1655731200000|2022-06-20 13:20:00|26938.14|26938.14|26917.35|26917.35|26938.14|26938.14|26909.66|26909.66|0
1655731500000|2022-06-20 13:25:00|26920.88|26920.88|26925.33|26925.33|26928.55|26928.55|26907.68|26907.68|0
1655731800000|2022-06-20 13:30:00|26926.58|26926.58|26925.38|26925.38|26945.87|26945.87|26913.19|26913.19|0
1655732100000|2022-06-20 13:35:00|26928.91|26928.91|26913.69|26913.69|26948.65|26948.65|26913.69|26913.69|0
1655732400000|2022-06-20 13:40:00|26910.16|26910.16|26915.99|26915.99|26919.21|26919.21|26886.83|26886.83|0
1655732700000|2022-06-20 13:45:00|26919.52|26919.52|26919.23|26919.23|26929.51|26929.51|26911.01|26911.01|0
1655733000000|2022-06-20 13:50:00|26922.76|26922.76|26932.39|26932.39|26932.8|26932.8|26894.84|26894.84|0
1655733300000|2022-06-20 13:55:00|26928.86|26928.86|26905.6|26905.6|26936.53|26936.53|26904.15|26904.15|0
1655733600000|2022-06-20 14:00:00|26902.07|26902.07|26889.42|26889.42|26905.6|26905.6|26864.41|26864.41|0
1655733900000|2022-06-20 14:05:00|26892.95|26892.95|26871.97|26871.97|26892.95|26892.95|26871.97|26871.97|0
1655734200000|2022-06-20 14:10:00|26872.28|26872.28|26903.39|26903.39|26903.39|26903.39|26865.53|26865.53|0
1655734500000|2022-06-20 14:15:00|26900.78|26900.78|26920.25|26920.25|26920.67|26920.67|26893.72|26893.72|0
1655734800000|2022-06-20 14:20:00|26923.78|26923.78|26912.23|26912.23|26931.22|26931.22|26912.23|26912.23|0
1655735100000|2022-06-20 14:25:00|26908.7|26908.7|26914.95|26914.95|26930.71|26930.71|26905.17|26905.17|0
1655735400000|2022-06-20 14:30:00|26911.42|26911.42|26917.01|26917.01|26917.01|26917.01|26904.36|26904.36|0
1655735700000|2022-06-20 14:35:00|26917.43|26917.43|26893.16|26893.16|26917.85|26917.85|26879.46|26879.46|0
1655736000000|2022-06-20 14:40:00|26889.63|26889.63|26904.14|26904.14|26904.14|26904.14|26881.96|26881.96|0
1655736300000|2022-06-20 14:45:00|26900.61|26900.61|26875.89|26875.89|26904.56|26904.56|26872.36|26872.36|0
1655736600000|2022-06-20 14:50:00|26879.42|26879.42|26893.9|26893.9|26898.75|26898.75|26875.89|26875.89|0
1655736900000|2022-06-20 14:55:00|26895.15|26895.15|26854.46|26854.46|26898.68|26898.68|26843.88|26843.88|0
1655737200000|2022-06-20 15:00:00|26857.99|26857.99|26872.54|26872.54|26889.88|26889.88|26857.99|26857.99|0
1655737500000|2022-06-20 15:05:00|26869.01|26869.01|26878.18|26878.18|26879.17|26879.17|26865.48|26865.48|0
1655737800000|2022-06-20 15:10:00|26877.82|26877.82|26880.74|26880.74|26891.51|26891.51|26873.69|26873.69|0
1655738100000|2022-06-20 15:15:00|26877.21|26877.21|26899.31|26899.31|26899.31|26899.31|26877.21|26877.21|0
1655738400000|2022-06-20 15:20:00|26899.06|26899.06|26872.56|26872.56|26904.58|26904.58|26872.56|26872.56|0
1655738700000|2022-06-20 15:25:00|26883.46|26883.46|26909.62|26909.62|26916.88|26916.88|26883.46|26883.46|0
1655795700000|2022-06-21 07:15:00|27052.71|27052.71|27059.52|27059.52|27130.04|27130.04|27050.87|27050.87|0
1655796000000|2022-06-21 07:20:00|27059.89|27059.89|27095|27095|27109.06|27109.06|27015.15|27015.15|0
1655796300000|2022-06-21 07:25:00|27087.94|27087.94|27053.92|27053.92|27087.94|27087.94|27037.35|27037.35|0
1655796600000|2022-06-21 07:30:00|27054.84|27054.84|27051.62|27051.62|27097.19|27097.19|27051.62|27051.62|0
1655796900000|2022-06-21 07:35:00|27030.44|27030.44|27074.3|27074.3|27088.42|27088.42|27001.29|27001.29|0
1655797200000|2022-06-21 07:40:00|27074.61|27074.61|27084.88|27084.88|27099.42|27099.42|27039.54|27039.54|0
1655797500000|2022-06-21 07:45:00|27096.3|27096.3|27051.04|27051.04|27096.3|27096.3|27044.29|27044.29|0
1655797800000|2022-06-21 07:50:00|27040.45|27040.45|27023.42|27023.42|27040.76|27040.76|27016.36|27016.36|0
1655798100000|2022-06-21 07:55:00|27026.95|27026.95|27026.64|27026.64|27026.95|27026.95|27004.85|27004.85|0
1655798400000|2022-06-21 08:00:00|27019.58|27019.58|27028.11|27028.11|27028.11|27028.11|26982.53|26982.53|0
1655798700000|2022-06-21 08:05:00|27031.64|27031.64|27044.34|27044.34|27044.34|27044.34|27019.02|27019.02|0
1655799000000|2022-06-21 08:10:00|27043.97|27043.97|27021.94|27021.94|27043.97|27043.97|27011.35|27011.35|0
1655799300000|2022-06-21 08:15:00|27021.32|27021.32|26996.15|26996.15|27021.32|27021.32|26989|26989|0
1655799600000|2022-06-21 08:20:00|26989.09|26989.09|27033.06|27033.06|27033.06|27033.06|26985.56|26985.56|0
1655799900000|2022-06-21 08:25:00|27040.12|27040.12|26991.51|26991.51|27040.12|27040.12|26991.51|26991.51|0
1655800200000|2022-06-21 08:30:00|27005.62|27005.62|26996.89|26996.89|27009.57|27009.57|26996.89|26996.89|0
1655800500000|2022-06-21 08:35:00|27003.95|27003.95|26999.38|26999.38|27011.01|27011.01|26985.26|26985.26|0
1655800800000|2022-06-21 08:40:00|27002.91|27002.91|27017.39|27017.39|27024.45|27024.45|26987.5|26987.5|0
1655801100000|2022-06-21 08:45:00|27020.92|27020.92|27022.48|27022.48|27027.98|27027.98|27020.92|27020.92|0
1655801400000|2022-06-21 08:50:00|27015.42|27015.42|27019.87|27019.87|27019.87|27019.87|27008.37|27008.37|0
1655801700000|2022-06-21 08:55:00|27012.82|27012.82|27031.07|27031.07|27045.19|27045.19|27012.82|27012.82|0
1655802000000|2022-06-21 09:00:00|27034.6|27034.6|27023.12|27023.12|27045.44|27045.44|27019.59|27019.59|0
1655802300000|2022-06-21 09:05:00|27019.59|27019.59|27050.81|27050.81|27058.3|27058.3|27009|27009|0
1655802600000|2022-06-21 09:10:00|27054.34|27054.34|27056.84|27056.84|27057.93|27057.93|27029.69|27029.69|0
1655802900000|2022-06-21 09:15:00|27067.42|27067.42|27052.19|27052.19|27084.7|27084.7|27052.19|27052.19|0
1655803200000|2022-06-21 09:20:00|27034.55|27034.55|27036.74|27036.74|27040.27|27040.27|27029.68|27029.68|0
1655803500000|2022-06-21 09:25:00|27038.41|27038.41|27051.91|27051.91|27051.91|27051.91|27031.04|27031.04|0
1655803800000|2022-06-21 09:30:00|27048.38|27048.38|27032.93|27032.93|27058.97|27058.97|27022.34|27022.34|0
1655804100000|2022-06-21 09:35:00|27029.4|27029.4|27038.15|27038.15|27038.15|27038.15|27020.5|27020.5|0
1655804400000|2022-06-21 09:40:00|27048.73|27048.73|27058.93|27058.93|27070.67|27070.67|27048.73|27048.73|0
1655804700000|2022-06-21 09:45:00|27058.68|27058.68|27066.29|27066.29|27073.1|27073.1|27055.15|27055.15|0
1655805000000|2022-06-21 09:50:00|27066.6|27066.6|27033.63|27033.63|27070.13|27070.13|27033.63|27033.63|0
1655805300000|2022-06-21 09:55:00|27030.1|27030.1|27027.79|27027.79|27032.24|27032.24|27025.19|27025.19|0
1655805600000|2022-06-21 10:00:00|27027.43|27027.43|27006.19|27006.19|27042.46|27042.46|27005.94|27005.94|0
1655805900000|2022-06-21 10:05:00|27009.72|27009.72|27054.97|27054.97|27054.97|27054.97|27009.72|27009.72|0
1655806200000|2022-06-21 10:10:00|27055.27|27055.27|27074.69|27074.69|27090.57|27090.57|27055.27|27055.27|0
1655806500000|2022-06-21 10:15:00|27078.22|27078.22|27075.88|27075.88|27082.64|27082.64|27059.96|27059.96|0
1655806800000|2022-06-21 10:20:00|27075.05|27075.05|27043.72|27043.72|27084.57|27084.57|27043.72|27043.72|0
1655807100000|2022-06-21 10:25:00|27042.8|27042.8|27031.62|27031.62|27042.8|27042.8|27009.83|27009.83|0
1655807400000|2022-06-21 10:30:00|27038.68|27038.68|27065.58|27065.58|27076.41|27076.41|27038.68|27038.68|0
1655807700000|2022-06-21 10:35:00|27066.81|27066.81|27023.88|27023.88|27073.86|27073.86|27016.51|27016.51|0
1655808000000|2022-06-21 10:40:00|27027.41|27027.41|26952.47|26952.47|27028.24|27028.24|26951.64|26951.64|0
1655808300000|2022-06-21 10:45:00|26952.23|26952.23|26935.48|26935.48|26952.23|26952.23|26906.32|26906.32|0
1655808600000|2022-06-21 10:50:00|26931.95|26931.95|26933.09|26933.09|26936.62|26936.62|26911.8|26911.8|0
1655808900000|2022-06-21 10:55:00|26934.32|26934.32|26941.8|26941.8|26941.8|26941.8|26912.9|26912.9|0
1655809200000|2022-06-21 11:00:00|26941.38|26941.38|26977.29|26977.29|26984.35|26984.35|26937.85|26937.85|0
1655809500000|2022-06-21 11:05:00|26970.23|26970.23|26938.12|26938.12|26971.21|26971.21|26931.06|26931.06|0
1655809800000|2022-06-21 11:10:00|26937.75|26937.75|26975.96|26975.96|26975.96|26975.96|26937.75|26937.75|0
1655810100000|2022-06-21 11:15:00|26976.8|26976.8|26976.58|26976.58|26998.78|26998.78|26968.9|26968.9|0
1655810400000|2022-06-21 11:20:00|26965.99|26965.99|26959.65|26959.65|26981.64|26981.64|26940.87|26940.87|0
1655810700000|2022-06-21 11:25:00|26970.24|26970.24|26975|26975|26996.59|26996.59|26970.24|26970.24|0
1655811000000|2022-06-21 11:30:00|26974.69|26974.69|26955.95|26955.95|26974.69|26974.69|26942.09|26942.09|0
1655811300000|2022-06-21 11:35:00|26959.48|26959.48|26962.44|26962.44|26969.19|26969.19|26957.99|26957.99|0
1655811600000|2022-06-21 11:40:00|26973.03|26973.03|26966.31|26966.31|26983.61|26983.61|26966.31|26966.31|0
1655811900000|2022-06-21 11:45:00|26962.78|26962.78|26942.32|26942.32|26967.44|26967.44|26942.32|26942.32|0
1655812200000|2022-06-21 11:50:00|26945.85|26945.85|26898.73|26898.73|26951.24|26951.24|26898.73|26898.73|0
1655812500000|2022-06-21 11:55:00|26894.9|26894.9|26823.46|26823.46|26894.9|26894.9|26823.46|26823.46|0
1655812800000|2022-06-21 12:00:00|26823.05|26823.05|26820.03|26820.03|26840.26|26840.26|26820.03|26820.03|0
1655813100000|2022-06-21 12:05:00|26823.56|26823.56|26870.93|26870.93|26870.93|26870.93|26823.56|26823.56|0
1655813400000|2022-06-21 12:10:00|26874.46|26874.46|26901.19|26901.19|26901.19|26901.19|26872.71|26872.71|0
1655813700000|2022-06-21 12:15:00|26897.66|26897.66|26909.82|26909.82|26909.82|26909.82|26883.55|26883.55|0
1655814000000|2022-06-21 12:20:00|26913.35|26913.35|26908.17|26908.17|26923.94|26923.94|26900.69|26900.69|0
1655814300000|2022-06-21 12:25:00|26918.75|26918.75|26922.59|26922.59|26951.85|26951.85|26918.75|26918.75|0
1655814600000|2022-06-21 12:30:00|26922.47|26922.47|26908.04|26908.04|26937.96|26937.96|26906.82|26906.82|0
1655814900000|2022-06-21 12:35:00|26911.57|26911.57|26914.96|26914.96|26921.72|26921.72|26911.01|26911.01|0
1655815200000|2022-06-21 12:40:00|26922.02|26922.02|26919.94|26919.94|26937.28|26937.28|26919.21|26919.21|0
1655815500000|2022-06-21 12:45:00|26909.04|26909.04|26883.33|26883.33|26909.29|26909.29|26883.33|26883.33|0
1655815800000|2022-06-21 12:50:00|26882.72|26882.72|26895.68|26895.68|26895.68|26895.68|26875.97|26875.97|0
1655816100000|2022-06-21 12:55:00|26895.37|26895.37|26881.25|26881.25|26905.96|26905.96|26870.66|26870.66|0
1655816400000|2022-06-21 13:00:00|26884.78|26884.78|26914.18|26914.18|26924.77|26924.77|26884.78|26884.78|0
1655816700000|2022-06-21 13:05:00|26921.24|26921.24|26925.6|26925.6|26932.66|26932.66|26910.65|26910.65|0
1655817000000|2022-06-21 13:10:00|26922.07|26922.07|26926.52|26926.52|26926.52|26926.52|26897.68|26897.68|0
1655817300000|2022-06-21 13:15:00|26919.47|26919.47|26902.8|26902.8|26930.05|26930.05|26902.8|26902.8|0
1655817600000|2022-06-21 13:20:00|26901.57|26901.57|26908.82|26908.82|26908.82|26908.82|26894.09|26894.09|0
1655817900000|2022-06-21 13:25:00|26905.29|26905.29|26874.27|26874.27|26906.03|26906.03|26874.27|26874.27|0
1655818200000|2022-06-21 13:30:00|26877.8|26877.8|26844.86|26844.86|26895.25|26895.25|26816.32|26816.32|0
1655818500000|2022-06-21 13:35:00|26841.33|26841.33|26832.47|26832.47|26841.84|26841.84|26800.71|26800.71|0
1655818800000|2022-06-21 13:40:00|26828.94|26828.94|26785.42|26785.42|26848.34|26848.34|26781.9|26781.9|0
1655819100000|2022-06-21 13:45:00|26784.81|26784.81|26783.81|26783.81|26801.88|26801.88|26756.54|26756.54|0
1655819400000|2022-06-21 13:50:00|26780.28|26780.28|26772|26772|26799.62|26799.62|26772|26772|0
1655819700000|2022-06-21 13:55:00|26768.47|26768.47|26719.99|26719.99|26768.47|26768.47|26716.46|26716.46|0
1655820000000|2022-06-21 14:00:00|26719.86|26719.86|26712.57|26712.57|26738|26738|26694.62|26694.62|0
1655820300000|2022-06-21 14:05:00|26719.63|26719.63|26749.8|26749.8|26770.11|26770.11|26715.38|26715.38|0
1655820600000|2022-06-21 14:10:00|26753.21|26753.21|26786.36|26786.36|26811.7|26811.7|26746.03|26746.03|0
1655820900000|2022-06-21 14:15:00|26789.89|26789.89|26793.02|26793.02|26812.82|26812.82|26785.94|26785.94|0
1655821200000|2022-06-21 14:20:00|26789.5|26789.5|26809.94|26809.94|26813.89|26813.89|26776.38|26776.38|0
1655821500000|2022-06-21 14:25:00|26806.41|26806.41|26793.03|26793.03|26806.41|26806.41|26775.08|26775.08|0
1655821800000|2022-06-21 14:30:00|26789.5|26789.5|26820.22|26820.22|26824.06|26824.06|26789.5|26789.5|0
1655822100000|2022-06-21 14:35:00|26823.75|26823.75|26860.5|26860.5|26860.5|26860.5|26816.69|26816.69|0
1655822400000|2022-06-21 14:40:00|26853.44|26853.44|26839.28|26839.28|26871.39|26871.39|26824.74|26824.74|0
1655822700000|2022-06-21 14:45:00|26835.75|26835.75|26841.38|26841.38|26855.5|26855.5|26830.38|26830.38|0
1655823000000|2022-06-21 14:50:00|26837.85|26837.85|26842.52|26842.52|26842.76|26842.76|26825.43|26825.43|0
1655823300000|2022-06-21 14:55:00|26842.82|26842.82|26823.44|26823.44|26854.09|26854.09|26818.49|26818.49|0
1655823600000|2022-06-21 15:00:00|26826.97|26826.97|26841.6|26841.6|26855.72|26855.72|26819.91|26819.91|0
1655823900000|2022-06-21 15:05:00|26834.55|26834.55|26847.08|26847.08|26871.17|26871.17|26820.12|26820.12|0
1655824200000|2022-06-21 15:10:00|26854.14|26854.14|26828.45|26828.45|26854.14|26854.14|26826.09|26826.09|0
1655824500000|2022-06-21 15:15:00|26824.92|26824.92|26837.37|26837.37|26853.46|26853.46|26824.92|26824.92|0
1655824800000|2022-06-21 15:20:00|26830.31|26830.31|26808.95|26808.95|26849.97|26849.97|26808.95|26808.95|0
1655825100000|2022-06-21 15:25:00|26805.42|26805.42|26834.41|26834.41|26839.76|26839.76|26805|26805|0
1655882100000|2022-06-22 07:15:00|26735.01|26735.01|26781.43|26781.43|26807.78|26807.78|26725.51|26725.51|0
1655882400000|2022-06-22 07:20:00|26774.37|26774.37|26829.4|26829.4|26829.4|26829.4|26766.1|26766.1|0
1655882700000|2022-06-22 07:25:00|26825.87|26825.87|26922.08|26922.08|26936.19|26936.19|26825.87|26825.87|0
1655883000000|2022-06-22 07:30:00|26911.49|26911.49|26994.81|26994.81|26995.61|26995.61|26900.29|26900.29|0
1655883300000|2022-06-22 07:35:00|26998.34|26998.34|27071.92|27071.92|27089.57|27089.57|26987.75|26987.75|0
1655883600000|2022-06-22 07:40:00|27061.33|27061.33|26985.21|26985.21|27064.86|27064.86|26978.46|26978.46|0
1655883900000|2022-06-22 07:45:00|26986.13|26986.13|27036.93|27036.93|27037.24|27037.24|26967.81|26967.81|0
1655884200000|2022-06-22 07:50:00|27047.52|27047.52|27101.36|27101.36|27111.94|27111.94|27026.76|27026.76|0
1655884500000|2022-06-22 07:55:00|27103.03|27103.03|27117.78|27117.78|27148.49|27148.49|27102.61|27102.61|0
1655884800000|2022-06-22 08:00:00|27114.25|27114.25|27085.5|27085.5|27138.95|27138.95|27063.72|27063.72|0
1655885100000|2022-06-22 08:05:00|27085.92|27085.92|27042.96|27042.96|27086.65|27086.65|27032.37|27032.37|0
1655885400000|2022-06-22 08:10:00|27028.84|27028.84|26995.63|26995.63|27046.9|27046.9|26995.63|26995.63|0
1655885700000|2022-06-22 08:15:00|26988.58|26988.58|26961.73|26961.73|26992.11|26992.11|26961.73|26961.73|0
1655886000000|2022-06-22 08:20:00|26965.26|26965.26|26923.8|26923.8|26965.57|26965.57|26910.91|26910.91|0
1655886300000|2022-06-22 08:25:00|26924.11|26924.11|26894.82|26894.82|26924.11|26924.11|26894.82|26894.82|0
1655886600000|2022-06-22 08:30:00|26891.29|26891.29|26888.83|26888.83|26907.71|26907.71|26872|26872|0
1655886900000|2022-06-22 08:35:00|26884.99|26884.99|26881.4|26881.4|26902.21|26902.21|26867.66|26867.66|0
1655887200000|2022-06-22 08:40:00|26880.48|26880.48|26854.03|26854.03|26880.54|26880.54|26844.7|26844.7|0
1655887500000|2022-06-22 08:45:00|26850.5|26850.5|26846.4|26846.4|26853.11|26853.11|26834.55|26834.55|0
1655887800000|2022-06-22 08:50:00|26842.87|26842.87|26868.28|26868.28|26890.99|26890.99|26842.87|26842.87|0
1655888100000|2022-06-22 08:55:00|26871.81|26871.81|26871.53|26871.53|26878.59|26878.59|26847.6|26847.6|0
1655888400000|2022-06-22 09:00:00|26878.59|26878.59|26918.08|26918.08|26918.21|26918.21|26871.53|26871.53|0
1655888700000|2022-06-22 09:05:00|26921.61|26921.61|26888.39|26888.39|26921.61|26921.61|26877.92|26877.92|0
1655889000000|2022-06-22 09:10:00|26887.77|26887.77|26850.02|26850.02|26887.77|26887.77|26850.02|26850.02|0
1655889300000|2022-06-22 09:15:00|26846.5|26846.5|26934.15|26934.15|26944.25|26944.25|26842.97|26842.97|0
1655889600000|2022-06-22 09:20:00|26927.1|26927.1|26931.04|26931.04|26948.27|26948.27|26920.04|26920.04|0
1655889900000|2022-06-22 09:25:00|26927.51|26927.51|26947.46|26947.46|26950.99|26950.99|26907.8|26907.8|0
1655890200000|2022-06-22 09:30:00|26940.4|26940.4|26938.21|26938.21|26943.93|26943.93|26927.63|26927.63|0
1655890500000|2022-06-22 09:35:00|26934.69|26934.69|26935.85|26935.85|26962.92|26962.92|26933.54|26933.54|0
1655890800000|2022-06-22 09:40:00|26928.79|26928.79|26844.02|26844.02|26928.79|26928.79|26839.94|26839.94|0
1655891100000|2022-06-22 09:45:00|26858.14|26858.14|26829.6|26829.6|26875.78|26875.78|26815.48|26815.48|0
1655891400000|2022-06-22 09:50:00|26829.18|26829.18|26841.67|26841.67|26855.48|26855.48|26826.94|26826.94|0
1655891700000|2022-06-22 09:55:00|26838.14|26838.14|26775.11|26775.11|26838.14|26838.14|26775.11|26775.11|0
1655892000000|2022-06-22 10:00:00|26771.58|26771.58|26782.33|26782.33|26789.39|26789.39|26748.34|26748.34|0
1655892300000|2022-06-22 10:05:00|26785.86|26785.86|26766.89|26766.89|26798.87|26798.87|26744.79|26744.79|0
1655892600000|2022-06-22 10:10:00|26770.42|26770.42|26728.91|26728.91|26784.84|26784.84|26717.7|26717.7|0
1655892900000|2022-06-22 10:15:00|26725.38|26725.38|26740.56|26740.56|26743.2|26743.2|26712.93|26712.93|0
1655893200000|2022-06-22 10:20:00|26740.86|26740.86|26754.01|26754.01|26760.82|26760.82|26726.14|26726.14|0
1655893500000|2022-06-22 10:25:00|26754.13|26754.13|26759.19|26759.19|26759.19|26759.19|26699.85|26699.85|0
1655893800000|2022-06-22 10:30:00|26766.25|26766.25|26781.15|26781.15|26783.65|26783.65|26755.41|26755.41|0
1655894100000|2022-06-22 10:35:00|26788.21|26788.21|26832.51|26832.51|26832.51|26832.51|26788.21|26788.21|0
1655894400000|2022-06-22 10:40:00|26832.82|26832.82|26761.75|26761.75|26832.82|26832.82|26747.45|26747.45|0
1655894700000|2022-06-22 10:45:00|26768.81|26768.81|26777.53|26777.53|26781.05|26781.05|26756.23|26756.23|0
1655895000000|2022-06-22 10:50:00|26777.11|26777.11|26775.88|26775.88|26777.11|26777.11|26763.61|26763.61|0
1655895300000|2022-06-22 10:55:00|26772.35|26772.35|26781.04|26781.04|26784.87|26784.87|26754.59|26754.59|0
1655895600000|2022-06-22 11:00:00|26784.56|26784.56|26814.39|26814.39|26819.15|26819.15|26784.26|26784.26|0
1655895900000|2022-06-22 11:05:00|26814.09|26814.09|26795.52|26795.52|26814.39|26814.39|26784.93|26784.93|0
1655896200000|2022-06-22 11:10:00|26795.83|26795.83|26801.92|26801.92|26830.46|26830.46|26795.83|26795.83|0
1655896500000|2022-06-22 11:15:00|26801.51|26801.51|26813.85|26813.85|26813.85|26813.85|26790.61|26790.61|0
1655896800000|2022-06-22 11:20:00|26824.44|26824.44|26808.56|26808.56|26827.97|26827.97|26806.18|26806.18|0
1655897100000|2022-06-22 11:25:00|26808.26|26808.26|26815.98|26815.98|26815.98|26815.98|26807.15|26807.15|0
1655897400000|2022-06-22 11:30:00|26819.51|26819.51|26801.69|26801.69|26823.96|26823.96|26801.64|26801.64|0
1655897700000|2022-06-22 11:35:00|26801.28|26801.28|26817.04|26817.04|26824.1|26824.1|26797.75|26797.75|0
1655898000000|2022-06-22 11:40:00|26820.57|26820.57|26842.88|26842.88|26849.94|26849.94|26814.74|26814.74|0
1655898300000|2022-06-22 11:45:00|26839.35|26839.35|26850.67|26850.67|26850.67|26850.67|26832.41|26832.41|0
1655898600000|2022-06-22 11:50:00|26851.04|26851.04|26831.16|26831.16|26851.04|26851.04|26826.28|26826.28|0
1655898900000|2022-06-22 11:55:00|26831.28|26831.28|26815.64|26815.64|26831.4|26831.4|26812.11|26812.11|0
1655899200000|2022-06-22 12:00:00|26808.58|26808.58|26814.13|26814.13|26814.54|26814.54|26788.02|26788.02|0
1655899500000|2022-06-22 12:05:00|26821.18|26821.18|26795.45|26795.45|26828.24|26828.24|26794.84|26794.84|0
1655899800000|2022-06-22 12:10:00|26795.7|26795.7|26826.07|26826.07|26833.12|26833.12|26795.7|26795.7|0
1655900100000|2022-06-22 12:15:00|26822.54|26822.54|26798.6|26798.6|26836.04|26836.04|26796.3|26796.3|0
1655900400000|2022-06-22 12:20:00|26788.01|26788.01|26801.91|26801.91|26826|26826|26787.29|26787.29|0
1655900700000|2022-06-22 12:25:00|26798.39|26798.39|26788.28|26788.28|26808.79|26808.79|26780.55|26780.55|0
1655901000000|2022-06-22 12:30:00|26788.52|26788.52|26770.87|26770.87|26792.05|26792.05|26759.67|26759.67|0
1655901300000|2022-06-22 12:35:00|26760.29|26760.29|26758.94|26758.94|26760.29|26760.29|26740.98|26740.98|0
1655901600000|2022-06-22 12:40:00|26758.52|26758.52|26773.32|26773.32|26773.32|26773.32|26754.99|26754.99|0
1655901900000|2022-06-22 12:45:00|26773.63|26773.63|26788.63|26788.63|26795.44|26795.44|26771.94|26771.94|0
1655902200000|2022-06-22 12:50:00|26792.16|26792.16|26781.26|26781.26|26813.64|26813.64|26781.26|26781.26|0
1655902500000|2022-06-22 12:55:00|26781.68|26781.68|26811.37|26811.37|26815.99|26815.99|26781.68|26781.68|0
1655902800000|2022-06-22 13:00:00|26807.84|26807.84|26797.62|26797.62|26826.27|26826.27|26797.62|26797.62|0
1655903100000|2022-06-22 13:05:00|26794.09|26794.09|26761.77|26761.77|26804.68|26804.68|26761.77|26761.77|0
1655903400000|2022-06-22 13:10:00|26754.71|26754.71|26764.31|26764.31|26778.42|26778.42|26749.34|26749.34|0
1655903700000|2022-06-22 13:15:00|26763.94|26763.94|26747.93|26747.93|26763.94|26763.94|26712.21|26712.21|0
1655904000000|2022-06-22 13:20:00|26740.87|26740.87|26755.18|26755.18|26769.72|26769.72|26740.87|26740.87|0
1655904300000|2022-06-22 13:25:00|26751.65|26751.65|26784.96|26784.96|26784.96|26784.96|26744.59|26744.59|0
1655904600000|2022-06-22 13:30:00|26785.37|26785.37|26774.47|26774.47|26838.35|26838.35|26756.26|26756.26|0
1655904900000|2022-06-22 13:35:00|26778|26778|26781.21|26781.21|26791.61|26791.61|26747.27|26747.27|0
1655905200000|2022-06-22 13:40:00|26788.27|26788.27|26780.24|26780.24|26803.92|26803.92|26754.2|26754.2|0
1655905500000|2022-06-22 13:45:00|26790.83|26790.83|26808.6|26808.6|26819.5|26819.5|26769.47|26769.47|0
1655905800000|2022-06-22 13:50:00|26812.13|26812.13|26815.03|26815.03|26822.92|26822.92|26793.78|26793.78|0
1655906100000|2022-06-22 13:55:00|26815.45|26815.45|26810.14|26810.14|26854.97|26854.97|26810.14|26810.14|0
1655906400000|2022-06-22 14:00:00|26813.67|26813.67|26815.02|26815.02|26845.56|26845.56|26806.12|26806.12|0
1655906700000|2022-06-22 14:05:00|26814.1|26814.1|26811.68|26811.68|26832.55|26832.55|26780.74|26780.74|0
1655907000000|2022-06-22 14:10:00|26811.06|26811.06|26842.98|26842.98|26853.57|26853.57|26793.71|26793.71|0
1655907300000|2022-06-22 14:15:00|26835.92|26835.92|26906.87|26906.87|26909.79|26909.79|26831.78|26831.78|0
1655907600000|2022-06-22 14:20:00|26910.4|26910.4|26915.6|26915.6|26922.66|26922.66|26894.01|26894.01|0
1655907900000|2022-06-22 14:25:00|26915.97|26915.97|26956.53|26956.53|26966.96|26966.96|26915.97|26915.97|0
1655908200000|2022-06-22 14:30:00|26960.06|26960.06|26958.97|26958.97|26985.99|26985.99|26950.15|26950.15|0
1655908500000|2022-06-22 14:35:00|26951.91|26951.91|26981.05|26981.05|26992.47|26992.47|26948.07|26948.07|0
1655908800000|2022-06-22 14:40:00|26984.58|26984.58|27019.04|27019.04|27019.34|27019.34|26963.96|26963.96|0
1655909100000|2022-06-22 14:45:00|27022.57|27022.57|27022.38|27022.38|27037.48|27037.48|26990.5|26990.5|0
1655909400000|2022-06-22 14:50:00|27018.85|27018.85|27009.54|27009.54|27029.44|27029.44|26999.25|26999.25|0
1655909700000|2022-06-22 14:55:00|27013.06|27013.06|27023.04|27023.04|27034.85|27034.85|26998.46|26998.46|0
1655910000000|2022-06-22 15:00:00|27026.57|27026.57|26971.18|26971.18|27029.79|27029.79|26971.18|26971.18|0
1655910300000|2022-06-22 15:05:00|26981.77|26981.77|26998.68|26998.68|27002.83|27002.83|26963.82|26963.82|0
1655910600000|2022-06-22 15:10:00|26998.99|26998.99|26994.69|26994.69|27009.88|27009.88|26979.73|26979.73|0
1655910900000|2022-06-22 15:15:00|26991.16|26991.16|27009.56|27009.56|27024.02|27024.02|26991.16|26991.16|0
1655911200000|2022-06-22 15:20:00|27016.62|27016.62|27014.2|27014.2|27023.68|27023.68|26995.08|26995.08|0
1655911500000|2022-06-22 15:25:00|27017.73|27017.73|27027.62|27027.62|27044.77|27044.77|27006.65|27006.65|0
1655968500000|2022-06-23 07:15:00|27080.31|27080.31|27019.63|27019.63|27090.9|27090.9|27001.98|27001.98|0
1655968800000|2022-06-23 07:20:00|27012.57|27012.57|26942.82|26942.82|27012.79|27012.79|26942.82|26942.82|0
1655969100000|2022-06-23 07:25:00|26953.41|26953.41|26999.35|26999.35|27016.69|27016.69|26945.89|26945.89|0
1655969400000|2022-06-23 07:30:00|26992.29|26992.29|27024.95|27024.95|27030.14|27030.14|26959.3|26959.3|0
1655969700000|2022-06-23 07:35:00|27024.58|27024.58|27028.3|27028.3|27035.36|27035.36|26995.66|26995.66|0
1655970000000|2022-06-23 07:40:00|27021.24|27021.24|27012.74|27012.74|27035.36|27035.36|26994.89|26994.89|0
1655970300000|2022-06-23 07:45:00|27009.21|27009.21|27011.14|27011.14|27018.81|27018.81|26984.09|26984.09|0
1655970600000|2022-06-23 07:50:00|27010.84|27010.84|27006.35|27006.35|27010.84|27010.84|26989.44|26989.44|0
1655970900000|2022-06-23 07:55:00|27002.82|27002.82|26980.84|26980.84|27002.82|27002.82|26976.89|26976.89|0
1655971200000|2022-06-23 08:00:00|26980.42|26980.42|26999.12|26999.12|26999.12|26999.12|26954.01|26954.01|0
1655971500000|2022-06-23 08:05:00|26995.59|26995.59|27046.5|27046.5|27050.33|27050.33|26992.06|26992.06|0
1655971800000|2022-06-23 08:10:00|27039.45|27039.45|27101.89|27101.89|27101.89|27101.89|27039.45|27039.45|0
1655972100000|2022-06-23 08:15:00|27105.41|27105.41|27139.63|27139.63|27142.55|27142.55|27105.41|27105.41|0
1655972400000|2022-06-23 08:20:00|27146.69|27146.69|27145.14|27145.14|27146.69|27146.69|27116.41|27116.41|0
1655972700000|2022-06-23 08:25:00|27141.61|27141.61|27142.51|27142.51|27160.83|27160.83|27141.61|27141.61|0
1655973000000|2022-06-23 08:30:00|27142.09|27142.09|27092.19|27092.19|27142.09|27142.09|27092.19|27092.19|0
1655973300000|2022-06-23 08:35:00|27092.5|27092.5|27054.84|27054.84|27092.5|27092.5|27054.84|27054.84|0
1655973600000|2022-06-23 08:40:00|27040.73|27040.73|27029.58|27029.58|27068.96|27068.96|27029.58|27029.58|0
1655973900000|2022-06-23 08:45:00|27036.64|27036.64|27053.76|27053.76|27062.07|27062.07|27036.64|27036.64|0
1655974200000|2022-06-23 08:50:00|27057.29|27057.29|27038.38|27038.38|27060.82|27060.82|27034.91|27034.91|0
1655974500000|2022-06-23 08:55:00|27027.79|27027.79|27026.52|27026.52|27041.8|27041.8|27020.2|27020.2|0
1655974800000|2022-06-23 09:00:00|27019.46|27019.46|27058.69|27058.69|27058.69|27058.69|27011.73|27011.73|0
1655975100000|2022-06-23 09:05:00|27065.75|27065.75|27048.72|27048.72|27073.42|27073.42|27045.19|27045.19|0
1655975400000|2022-06-23 09:10:00|27041.66|27041.66|27104.03|27104.03|27104.03|27104.03|27041.66|27041.66|0
1655975700000|2022-06-23 09:15:00|27100.5|27100.5|27095.17|27095.17|27118.45|27118.45|27093.75|27093.75|0
1655976000000|2022-06-23 09:20:00|27098.7|27098.7|27094.84|27094.84|27106.26|27106.26|27091.23|27091.23|0
1655976300000|2022-06-23 09:25:00|27093.61|27093.61|27109.56|27109.56|27109.78|27109.78|27086.13|27086.13|0
1655976600000|2022-06-23 09:30:00|27106.03|27106.03|27071.7|27071.7|27106.03|27106.03|27064.65|27064.65|0
1655976900000|2022-06-23 09:35:00|27071.29|27071.29|27056.75|27056.75|27071.29|27071.29|27042.64|27042.64|0
1655977200000|2022-06-23 09:40:00|27046.16|27046.16|27037.66|27037.66|27056.75|27056.75|27032.59|27032.59|0
1655977500000|2022-06-23 09:45:00|27055.3|27055.3|27077.25|27077.25|27092.35|27092.35|27055.3|27055.3|0
1655977800000|2022-06-23 09:50:00|27076.51|27076.51|27054.11|27054.11|27076.51|27076.51|27050.58|27050.58|0
1655978100000|2022-06-23 09:55:00|27057.64|27057.64|27058.31|27058.31|27068.9|27068.9|27054.11|27054.11|0
1655978400000|2022-06-23 10:00:00|27057.7|27057.7|27045.58|27045.58|27078.88|27078.88|27034.99|27034.99|0
1655978700000|2022-06-23 10:05:00|27046.5|27046.5|27081.88|27081.88|27085|27085|27043.89|27043.89|0
1655979000000|2022-06-23 10:10:00|27088.94|27088.94|27106.59|27106.59|27106.59|27106.59|27088.52|27088.52|0
1655979300000|2022-06-23 10:15:00|27110.12|27110.12|27104.59|27104.59|27111.04|27111.04|27086.33|27086.33|0
1655979600000|2022-06-23 10:20:00|27101.06|27101.06|27108.74|27108.74|27108.74|27108.74|27094.31|27094.31|0
1655979900000|2022-06-23 10:25:00|27119.32|27119.32|27113.29|27113.29|27124.49|27124.49|27105.61|27105.61|0
1655980200000|2022-06-23 10:30:00|27113.59|27113.59|27107.15|27107.15|27113.59|27113.59|27085.36|27085.36|0
1655980500000|2022-06-23 10:35:00|27110.68|27110.68|27126.13|27126.13|27133.5|27133.5|27110.68|27110.68|0
1655980800000|2022-06-23 10:40:00|27122.6|27122.6|27108.07|27108.07|27122.6|27122.6|27103.31|27103.31|0
1655981100000|2022-06-23 10:45:00|27107.45|27107.45|27109.54|27109.54|27123.66|27123.66|27102.48|27102.48|0
1655981400000|2022-06-23 10:50:00|27113.07|27113.07|27120.07|27120.07|27137.78|27137.78|27109.54|27109.54|0
1655981700000|2022-06-23 10:55:00|27116.54|27116.54|27077.54|27077.54|27141.25|27141.25|27077.54|27077.54|0
1655982000000|2022-06-23 11:00:00|27081.07|27081.07|27088.19|27088.19|27088.19|27088.19|27069.86|27069.86|0
1655982300000|2022-06-23 11:05:00|27084.66|27084.66|27088.68|27088.68|27088.68|27088.68|27062.87|27062.87|0
1655982600000|2022-06-23 11:10:00|27085.15|27085.15|27089.64|27089.64|27097.07|27097.07|27075.28|27075.28|0
1655982900000|2022-06-23 11:15:00|27079.05|27079.05|27087.07|27087.07|27097.53|27097.53|27079.05|27079.05|0
1655983200000|2022-06-23 11:20:00|27080.01|27080.01|27061.8|27061.8|27080.06|27080.06|27061.8|27061.8|0
1655983500000|2022-06-23 11:25:00|27065.33|27065.33|27102.16|27102.16|27106.11|27106.11|27065.33|27065.33|0
1655983800000|2022-06-23 11:30:00|27101.85|27101.85|27108.79|27108.79|27112.32|27112.32|27094.67|27094.67|0
1655984100000|2022-06-23 11:35:00|27108.48|27108.48|27107.68|27107.68|27129.23|27129.23|27104.52|27104.52|0
1655984400000|2022-06-23 11:40:00|27111.21|27111.21|27140.33|27140.33|27140.33|27140.33|27078.88|27078.88|0
1655984700000|2022-06-23 11:45:00|27139.3|27139.3|27139.42|27139.42|27157.37|27157.37|27121.47|27121.47|0
1655985000000|2022-06-23 11:50:00|27135.89|27135.89|27099.98|27099.98|27135.89|27135.89|27099.98|27099.98|0
1655985300000|2022-06-23 11:55:00|27110.57|27110.57|27106.06|27106.06|27121.16|27121.16|27099|27099|0
1655985600000|2022-06-23 12:00:00|27106.98|27106.98|27100.65|27100.65|27111.23|27111.23|27085.8|27085.8|0
1655985900000|2022-06-23 12:05:00|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|27090.06|27090.06|0
1655986200000|2022-06-23 12:10:00|27103.25|27103.25|27131.37|27131.37|27141.95|27141.95|27103.25|27103.25|0
1655986500000|2022-06-23 12:15:00|27127.84|27127.84|27113.41|27113.41|27134.89|27134.89|27113.41|27113.41|0
1655986800000|2022-06-23 12:20:00|27106.35|27106.35|27099.48|27099.48|27119.75|27119.75|27099.48|27099.48|0
1655987100000|2022-06-23 12:25:00|27095.95|27095.95|27102.22|27102.22|27106.23|27106.23|27094.92|27094.92|0
1655987400000|2022-06-23 12:30:00|27098.69|27098.69|27024.96|27024.96|27098.69|27098.69|27014.07|27014.07|0
1655987700000|2022-06-23 12:35:00|27024.35|27024.35|26984.01|26984.01|27031.41|27031.41|26984.01|26984.01|0
1655988000000|2022-06-23 12:40:00|26987.54|26987.54|26983.61|26983.61|27006.22|27006.22|26977.47|26977.47|0
1655988300000|2022-06-23 12:45:00|26987.14|26987.14|27023.93|27023.93|27028.23|27028.23|26987.14|26987.14|0
1655988600000|2022-06-23 12:50:00|27020.4|27020.4|26983.16|26983.16|27022.55|27022.55|26983.16|26983.16|0
1655988900000|2022-06-23 12:55:00|26990.22|26990.22|27002.19|27002.19|27015.54|27015.54|26981.01|26981.01|0
1655989200000|2022-06-23 13:00:00|27005.72|27005.72|26976.84|26976.84|27030.35|27030.35|26974.54|26974.54|0
1655989500000|2022-06-23 13:05:00|26983.9|26983.9|26980.69|26980.69|26997.61|26997.61|26973.22|26973.22|0
1655989800000|2022-06-23 13:10:00|26987.75|26987.75|26984.68|26984.68|26991.73|26991.73|26977|26977|0
1655990100000|2022-06-23 13:15:00|26985.29|26985.29|27009.68|27009.68|27009.68|27009.68|26981.94|26981.94|0
1655990400000|2022-06-23 13:20:00|27016.73|27016.73|27015.46|27015.46|27025.12|27025.12|27000.97|27000.97|0
1655990700000|2022-06-23 13:25:00|27018.99|27018.99|27011.93|27011.93|27025.12|27025.12|27011.82|27011.82|0
1655991000000|2022-06-23 13:30:00|27008.4|27008.4|27036.14|27036.14|27061.15|27061.15|27005|27005|0
1655991300000|2022-06-23 13:35:00|27032.61|27032.61|27035.03|27035.03|27052.48|27052.48|27005.98|27005.98|0
1655991600000|2022-06-23 13:40:00|27027.97|27027.97|27070.5|27070.5|27075.8|27075.8|27027.97|27027.97|0
1655991900000|2022-06-23 13:45:00|27070.92|27070.92|27070.92|27070.92|27070.92|27070.92|27070.92|27070.92|0
1655992200000|2022-06-23 13:50:00|27029.65|27029.65|27012.85|27012.85|27033.48|27033.48|27012.85|27012.85|0
1655992500000|2022-06-23 13:55:00|27016.98|27016.98|27028.66|27028.66|27028.66|27028.66|26998.92|26998.92|0
1655992800000|2022-06-23 14:00:00|27035.72|27035.72|27002.31|27002.31|27035.72|27035.72|26994.33|26994.33|0
1655993100000|2022-06-23 14:05:00|27003.54|27003.54|26984.49|26984.49|27022.87|27022.87|26984.49|26984.49|0
1655993400000|2022-06-23 14:10:00|26988.02|26988.02|26966.73|26966.73|26994.78|26994.78|26962.17|26962.17|0
1655993700000|2022-06-23 14:15:00|26973.78|26973.78|26975.07|26975.07|26989.5|26989.5|26959.73|26959.73|0
1655994000000|2022-06-23 14:20:00|26973.85|26973.85|27011.43|27011.43|27014.96|27014.96|26973.85|26973.85|0
1655994300000|2022-06-23 14:25:00|27007.9|27007.9|26990.21|26990.21|27007.9|27007.9|26970.77|26970.77|0
1655994600000|2022-06-23 14:30:00|26997.3|26997.3|27009.1|27009.1|27019.7|27019.7|26993.7|26993.7|0
1655994900000|2022-06-23 14:35:00|27008.8|27008.8|27016.1|27016.1|27022.5|27022.5|26993.8|26993.8|0
1655995200000|2022-06-23 14:40:00|27020|27020|27042.1|27042.1|27049.8|27049.8|27020|27020|0
1655995500000|2022-06-23 14:45:00|27049.16|27049.16|27057.18|27057.18|27064.23|27064.23|27035.15|27035.15|0
1655995800000|2022-06-23 14:50:00|27056.56|27056.56|27061.01|27061.01|27069.1|27069.1|27038.61|27038.61|0
1655996100000|2022-06-23 14:55:00|27064.54|27064.54|27067.32|27067.32|27092.15|27092.15|27064.54|27064.54|0
1655996400000|2022-06-23 15:00:00|27067.2|27067.2|27054.96|27054.96|27071.52|27071.52|27050.51|27050.51|0
1655996700000|2022-06-23 15:05:00|27051.43|27051.43|27037.04|27037.04|27053.51|27053.51|27033.51|27033.51|0
1655997000000|2022-06-23 15:10:00|27040.57|27040.57|27071.87|27071.87|27071.87|27071.87|27040.57|27040.57|0
1655997300000|2022-06-23 15:15:00|27068.34|27068.34|27047.46|27047.46|27068.34|27068.34|27047.46|27047.46|0
1655997600000|2022-06-23 15:20:00|27050.99|27050.99|27018.18|27018.18|27058.17|27058.17|27018.18|27018.18|0
1655997900000|2022-06-23 15:25:00|27014.65|27014.65|26969.34|26969.34|27022.63|27022.63|26969.34|26969.34|0
1656054900000|2022-06-24 07:15:00|27250.97|27250.97|27223.5|27223.5|27266.27|27266.27|27223.5|27223.5|0
1656055200000|2022-06-24 07:20:00|27223.08|27223.08|27223.63|27223.63|27259.65|27259.65|27205.79|27205.79|0
1656055500000|2022-06-24 07:25:00|27227.16|27227.16|27298.25|27298.25|27298.67|27298.67|27227.16|27227.16|0
1656055800000|2022-06-24 07:30:00|27299.17|27299.17|27353.25|27353.25|27363.84|27363.84|27299.17|27299.17|0
1656056100000|2022-06-24 07:35:00|27332.08|27332.08|27334.55|27334.55|27341.61|27341.61|27300.09|27300.09|0
1656056400000|2022-06-24 07:40:00|27316.9|27316.9|27330.98|27330.98|27330.98|27330.98|27286.45|27286.45|0
1656056700000|2022-06-24 07:45:00|27323.92|27323.92|27396.96|27396.96|27400.49|27400.49|27323.92|27323.92|0
1656057000000|2022-06-24 07:50:00|27397.27|27397.27|27407.72|27407.72|27425.37|27425.37|27395.69|27395.69|0
1656057300000|2022-06-24 07:55:00|27418.31|27418.31|27427.94|27427.94|27436.38|27436.38|27418.31|27418.31|0
1656057600000|2022-06-24 08:00:00|27431.46|27431.46|27456.59|27456.59|27471.12|27471.12|27427.94|27427.94|0
1656057900000|2022-06-24 08:05:00|27455.97|27455.97|27461.19|27461.19|27486.82|27486.82|27455.05|27455.05|0
1656058200000|2022-06-24 08:10:00|27468.25|27468.25|27408.25|27408.25|27479.76|27479.76|27405.34|27405.34|0
1656058500000|2022-06-24 08:15:00|27418.84|27418.84|27449.54|27449.54|27449.85|27449.85|27418.84|27418.84|0
1656058800000|2022-06-24 08:20:00|27453.07|27453.07|27457.37|27457.37|27468.57|27468.57|27450.31|27450.31|0
1656059100000|2022-06-24 08:25:00|27457.68|27457.68|27518.9|27518.9|27525.96|27525.96|27446.78|27446.78|0
1656059400000|2022-06-24 08:30:00|27518.16|27518.16|27545.57|27545.57|27549.1|27549.1|27501.38|27501.38|0
1656059700000|2022-06-24 08:35:00|27549.1|27549.1|27523.43|27523.43|27563.22|27563.22|27516.37|27516.37|0
1656060000000|2022-06-24 08:40:00|27526.96|27526.96|27561.24|27561.24|27568.24|27568.24|27526.96|27526.96|0
1656060300000|2022-06-24 08:45:00|27568.3|27568.3|27594.48|27594.48|27598.01|27598.01|27551.88|27551.88|0
1656060600000|2022-06-24 08:50:00|27587.42|27587.42|27599.06|27599.06|27620.24|27620.24|27575.91|27575.91|0
1656060900000|2022-06-24 08:55:00|27602.59|27602.59|27566.97|27566.97|27607.66|27607.66|27566.97|27566.97|0
1656061200000|2022-06-24 09:00:00|27566.05|27566.05|27568.74|27568.74|27586.39|27586.39|27561.68|27561.68|0
1656061500000|2022-06-24 09:05:00|27561.68|27561.68|27564.4|27564.4|27564.4|27564.4|27549.05|27549.05|0
1656061800000|2022-06-24 09:10:00|27564.82|27564.82|27579.18|27579.18|27611.44|27611.44|27564.4|27564.4|0
1656062100000|2022-06-24 09:15:00|27575.65|27575.65|27573.46|27573.46|27594.33|27594.33|27557.17|27557.17|0
1656062400000|2022-06-24 09:20:00|27576.99|27576.99|27561.98|27561.98|27585.3|27585.3|27559.06|27559.06|0
1656062700000|2022-06-24 09:25:00|27561.36|27561.36|27536.13|27536.13|27568.73|27568.73|27529.07|27529.07|0
1656063000000|2022-06-24 09:30:00|27539.66|27539.66|27538.81|27538.81|27544.22|27544.22|27524.69|27524.69|0
1656063300000|2022-06-24 09:35:00|27538.32|27538.32|27526.81|27526.81|27563.63|27563.63|27520.36|27520.36|0
1656063600000|2022-06-24 09:40:00|27530.34|27530.34|27559.49|27559.49|27563.02|27563.02|27530.34|27530.34|0
1656063900000|2022-06-24 09:45:00|27560.1|27560.1|27563.88|27563.88|27574.47|27574.47|27560.1|27560.1|0
1656064200000|2022-06-24 09:50:00|27567.41|27567.41|27585.67|27585.67|27599.79|27599.79|27557.13|27557.13|0
1656064500000|2022-06-24 09:55:00|27589.2|27589.2|27611.94|27611.94|27615.78|27615.78|27576.96|27576.96|0
1656064800000|2022-06-24 10:00:00|27611.53|27611.53|27614.99|27614.99|27625.95|27625.95|27597.41|27597.41|0
1656065100000|2022-06-24 10:05:00|27629.11|27629.11|27679.24|27679.24|27689.83|27689.83|27629.11|27629.11|0
1656065400000|2022-06-24 10:10:00|27672.19|27672.19|27679|27679|27686.06|27686.06|27668.41|27668.41|0
1656065700000|2022-06-24 10:15:00|27679.31|27679.31|27658.05|27658.05|27687.81|27687.81|27658.05|27658.05|0
1656066000000|2022-06-24 10:20:00|27672.16|27672.16|27630.43|27630.43|27675.69|27675.69|27630.43|27630.43|0
1656066300000|2022-06-24 10:25:00|27633.96|27633.96|27631.28|27631.28|27638.34|27638.34|27627.75|27627.75|0
1656066600000|2022-06-24 10:30:00|27631.53|27631.53|27617.85|27617.85|27631.53|27631.53|27603.73|27603.73|0
1656066900000|2022-06-24 10:35:00|27617.01|27617.01|27588.36|27588.36|27624.07|27624.07|27588.36|27588.36|0
1656067200000|2022-06-24 10:40:00|27584.83|27584.83|27575.87|27575.87|27584.83|27584.83|27565.59|27565.59|0
1656067500000|2022-06-24 10:45:00|27572.34|27572.34|27573.36|27573.36|27573.36|27573.36|27554.57|27554.57|0
1656067800000|2022-06-24 10:50:00|27583.95|27583.95|27570.07|27570.07|27598.06|27598.06|27566.55|27566.55|0
1656068100000|2022-06-24 10:55:00|27563.02|27563.02|27531.25|27531.25|27563.14|27563.14|27531.25|27531.25|0
1656068400000|2022-06-24 11:00:00|27532.48|27532.48|27550.9|27550.9|27567.72|27567.72|27517.95|27517.95|0
1656068700000|2022-06-24 11:05:00|27543.84|27543.84|27550.16|27550.16|27550.78|27550.78|27529.72|27529.72|0
1656069000000|2022-06-24 11:10:00|27557.22|27557.22|27563.99|27563.99|27567.93|27567.93|27556.93|27556.93|0
1656069300000|2022-06-24 11:15:00|27564.6|27564.6|27572.58|27572.58|27576.11|27576.11|27564.6|27564.6|0
1656069600000|2022-06-24 11:20:00|27579.64|27579.64|27576.29|27576.29|27590.72|27590.72|27572.58|27572.58|0
1656069900000|2022-06-24 11:25:00|27572.76|27572.76|27577.87|27577.87|27578.59|27578.59|27571.54|27571.54|0
1656070200000|2022-06-24 11:30:00|27570.81|27570.81|27582.6|27582.6|27582.6|27582.6|27564.04|27564.04|0
1656070500000|2022-06-24 11:35:00|27589.66|27589.66|27583.31|27583.31|27626.82|27626.82|27583.31|27583.31|0
1656070800000|2022-06-24 11:40:00|27583.62|27583.62|27622.02|27622.02|27622.44|27622.44|27583.62|27583.62|0
1656071100000|2022-06-24 11:45:00|27629.08|27629.08|27621.9|27621.9|27629.08|27629.08|27614.23|27614.23|0
1656071400000|2022-06-24 11:50:00|27611.31|27611.31|27596.18|27596.18|27618.52|27618.52|27596.18|27596.18|0
1656071700000|2022-06-24 11:55:00|27589.12|27589.12|27573.37|27573.37|27596.18|27596.18|27573.37|27573.37|0
1656072000000|2022-06-24 12:00:00|27555.73|27555.73|27601.52|27601.52|27601.83|27601.83|27551.59|27551.59|0
1656072300000|2022-06-24 12:05:00|27597.99|27597.99|27618.4|27618.4|27621.01|27621.01|27594.46|27594.46|0
1656072600000|2022-06-24 12:10:00|27621.93|27621.93|27608.23|27608.23|27622.35|27622.35|27608.23|27608.23|0
1656072900000|2022-06-24 12:15:00|27611.76|27611.76|27562.54|27562.54|27622.1|27622.1|27562.54|27562.54|0
1656073200000|2022-06-24 12:20:00|27566.07|27566.07|27537.84|27537.84|27566.07|27566.07|27537.84|27537.84|0
1656073500000|2022-06-24 12:25:00|27530.78|27530.78|27527.56|27527.56|27548.73|27548.73|27527.25|27527.25|0
1656073800000|2022-06-24 12:30:00|27531.08|27531.08|27533.02|27533.02|27552.26|27552.26|27525.96|27525.96|0
1656074100000|2022-06-24 12:35:00|27536.55|27536.55|27550.97|27550.97|27551.28|27551.28|27536.55|27536.55|0
1656074400000|2022-06-24 12:40:00|27554.5|27554.5|27564.32|27564.32|27577.33|27577.33|27554.5|27554.5|0
1656074700000|2022-06-24 12:45:00|27557.26|27557.26|27540.04|27540.04|27557.88|27557.88|27529.45|27529.45|0
1656075000000|2022-06-24 12:50:00|27532.98|27532.98|27522.51|27522.51|27543.56|27543.56|27522.51|27522.51|0
1656075300000|2022-06-24 12:55:00|27515.45|27515.45|27551.05|27551.05|27551.05|27551.05|27515.45|27515.45|0
1656075600000|2022-06-24 13:00:00|27551.18|27551.18|27586.47|27586.47|27590|27590|27551.18|27551.18|0
1656075900000|2022-06-24 13:05:00|27575.88|27575.88|27584.32|27584.32|27596.75|27596.75|27575.88|27575.88|0
1656076200000|2022-06-24 13:10:00|27580.79|27580.79|27571.43|27571.43|27580.79|27580.79|27571.43|27571.43|0
1656076500000|2022-06-24 13:15:00|27582.02|27582.02|27576.41|27576.41|27582.02|27582.02|27560.84|27560.84|0
1656076800000|2022-06-24 13:20:00|27579.94|27579.94|27576.52|27576.52|27583.58|27583.58|27561.06|27561.06|0
1656077100000|2022-06-24 13:25:00|27572.99|27572.99|27591.67|27591.67|27605.37|27605.37|27559.79|27559.79|0
1656077400000|2022-06-24 13:30:00|27592.28|27592.28|27591.97|27591.97|27631.1|27631.1|27581.39|27581.39|0
1656077700000|2022-06-24 13:35:00|27599.03|27599.03|27588.24|27588.24|27624.41|27624.41|27575.84|27575.84|0
1656078000000|2022-06-24 13:40:00|27589.46|27589.46|27612.78|27612.78|27624.9|27624.9|27571.82|27571.82|0
1656078300000|2022-06-24 13:45:00|27616.31|27616.31|27606.57|27606.57|27620.56|27620.56|27574.07|27574.07|0
1656078600000|2022-06-24 13:50:00|27610.1|27610.1|27632.14|27632.14|27632.75|27632.75|27607.18|27607.18|0
1656078900000|2022-06-24 13:55:00|27635.67|27635.67|27661.07|27661.07|27668.13|27668.13|27629.31|27629.31|0
1656079200000|2022-06-24 14:00:00|27671.66|27671.66|27691.31|27691.31|27712.73|27712.73|27664.91|27664.91|0
1656079500000|2022-06-24 14:05:00|27690.89|27690.89|27750.45|27750.45|27757.02|27757.02|27690.89|27690.89|0
1656079800000|2022-06-24 14:10:00|27753.98|27753.98|27733.95|27733.95|27763.22|27763.22|27727.62|27727.62|0
1656080100000|2022-06-24 14:15:00|27741.01|27741.01|27764.55|27764.55|27771.61|27771.61|27733.95|27733.95|0
1656080400000|2022-06-24 14:20:00|27771.61|27771.61|27823.94|27823.94|27823.94|27823.94|27764.55|27764.55|0
1656080700000|2022-06-24 14:25:00|27813.35|27813.35|27814.3|27814.3|27825.19|27825.19|27793.43|27793.43|0
1656081000000|2022-06-24 14:30:00|27821.35|27821.35|27839.64|27839.64|27843.17|27843.17|27810.19|27810.19|0
1656081300000|2022-06-24 14:35:00|27840.25|27840.25|27791.61|27791.61|27844.2|27844.2|27784.86|27784.86|0
1656081600000|2022-06-24 14:40:00|27795.14|27795.14|27848.68|27848.68|27852.21|27852.21|27787.1|27787.1|0
1656081900000|2022-06-24 14:45:00|27852.21|27852.21|27862.56|27862.56|27869.92|27869.92|27830.92|27830.92|0
1656082200000|2022-06-24 14:50:00|27869.61|27869.61|27829.1|27829.1|27869.61|27869.61|27829.1|27829.1|0
1656082500000|2022-06-24 14:55:00|27828.48|27828.48|27814.97|27814.97|27830.37|27830.37|27808.47|27808.47|0
1656082800000|2022-06-24 15:00:00|27811.44|27811.44|27864.03|27864.03|27864.03|27864.03|27807.61|27807.61|0
1656083100000|2022-06-24 15:05:00|27864.34|27864.34|27867.14|27867.14|27882.29|27882.29|27853.33|27853.33|0
1656083400000|2022-06-24 15:10:00|27860.09|27860.09|27836.06|27836.06|27860.09|27860.09|27831.3|27831.3|0
1656083700000|2022-06-24 15:15:00|27839.58|27839.58|27843.46|27843.46|27857.35|27857.35|27832.53|27832.53|0
1656084000000|2022-06-24 15:20:00|27846.99|27846.99|27883.01|27883.01|27893.16|27893.16|27843.46|27843.46|0
1656084300000|2022-06-24 15:25:00|27879.49|27879.49|27945.7|27945.7|27953.18|27953.18|27879.49|27879.49|0
1656314100000|2022-06-27 07:15:00|27816.62|27816.62|27769.47|27769.47|27864.5|27864.5|27758.88|27758.88|0
1656314400000|2022-06-27 07:20:00|27772.99|27772.99|27849.37|27849.37|27852.9|27852.9|27750.98|27750.98|0
1656314700000|2022-06-27 07:25:00|27842.31|27842.31|27814.38|27814.38|27857.26|27857.26|27803.79|27803.79|0
1656315000000|2022-06-27 07:30:00|27815.3|27815.3|27842.18|27842.18|27860.87|27860.87|27799.96|27799.96|0
1656315300000|2022-06-27 07:35:00|27845.71|27845.71|27830.89|27830.89|27849.24|27849.24|27823.22|27823.22|0
1656315600000|2022-06-27 07:40:00|27834.42|27834.42|27854.6|27854.6|27858.74|27858.74|27798.75|27798.75|0
1656315900000|2022-06-27 07:45:00|27851.07|27851.07|27896.78|27896.78|27898|27898|27848.15|27848.15|0
1656316200000|2022-06-27 07:50:00|27889.72|27889.72|27906.31|27906.31|27907.23|27907.23|27878.94|27878.94|0
1656316500000|2022-06-27 07:55:00|27906.93|27906.93|27920.99|27920.99|27968.24|27968.24|27896.34|27896.34|0
1656316800000|2022-06-27 08:00:00|27917.46|27917.46|27906.37|27906.37|27943|27943|27888.73|27888.73|0
1656317100000|2022-06-27 08:05:00|27906.79|27906.79|27877.42|27877.42|27923.02|27923.02|27877.42|27877.42|0
1656317400000|2022-06-27 08:10:00|27873.47|27873.47|27965.72|27965.72|27965.72|27965.72|27873.47|27873.47|0
1656317700000|2022-06-27 08:15:00|27979.83|27979.83|27960.6|27960.6|27991.45|27991.45|27960.6|27960.6|0
1656318000000|2022-06-27 08:20:00|27960.18|27960.18|27962.06|27962.06|27987.69|27987.69|27959.76|27959.76|0
1656318300000|2022-06-27 08:25:00|27961.65|27961.65|27989.62|27989.62|27989.62|27989.62|27954.9|27954.9|0
1656318600000|2022-06-27 08:30:00|27996.68|27996.68|27980.57|27980.57|28003.54|28003.54|27973.51|27973.51|0
1656318900000|2022-06-27 08:35:00|27977.04|27977.04|27936.5|27936.5|27998.21|27998.21|27932.97|27932.97|0
1656319200000|2022-06-27 08:40:00|27932.97|27932.97|27927.3|27927.3|27932.97|27932.97|27917.51|27917.51|0
1656319500000|2022-06-27 08:45:00|27927.8|27927.8|27895.62|27895.62|27934.85|27934.85|27895.62|27895.62|0
1656319800000|2022-06-27 08:50:00|27896.23|27896.23|27884.72|27884.72|27912.95|27912.95|27884.72|27884.72|0
1656320100000|2022-06-27 08:55:00|27877.66|27877.66|27890.02|27890.02|27897.08|27897.08|27873.83|27873.83|0
1656320400000|2022-06-27 09:00:00|27888.49|27888.49|27861.42|27861.42|27898.35|27898.35|27854.36|27854.36|0
1656320700000|2022-06-27 09:05:00|27857.89|27857.89|27850.14|27850.14|27857.89|27857.89|27831.35|27831.35|0
1656321000000|2022-06-27 09:10:00|27857.81|27857.81|27893.66|27893.66|27893.96|27893.96|27854.28|27854.28|0
1656321300000|2022-06-27 09:15:00|27897.19|27897.19|27900.72|27900.72|27911.3|27911.3|27886.29|27886.29|0
1656321600000|2022-06-27 09:20:00|27904.24|27904.24|27917.08|27917.08|27917.08|27917.08|27898.82|27898.82|0
1656321900000|2022-06-27 09:25:00|27924.14|27924.14|27977.56|27977.56|27988.76|27988.76|27924.14|27924.14|0
1656322200000|2022-06-27 09:30:00|27977.87|27977.87|27968.12|27968.12|27977.87|27977.87|27958.58|27958.58|0
1656322500000|2022-06-27 09:35:00|27967.7|27967.7|27955.53|27955.53|27968|27968|27950.05|27950.05|0
1656322800000|2022-06-27 09:40:00|27959.06|27959.06|27978.01|27978.01|27978.43|27978.43|27959.06|27959.06|0
1656323100000|2022-06-27 09:45:00|27985.07|27985.07|27988.83|27988.83|27989.25|27989.25|27967.24|27967.24|0
1656323400000|2022-06-27 09:50:00|27981.77|27981.77|27971.49|27971.49|28003.25|28003.25|27971.49|27971.49|0
1656323700000|2022-06-27 09:55:00|27960.9|27960.9|27956.65|27956.65|27968.88|27968.88|27947.82|27947.82|0
1656324000000|2022-06-27 10:00:00|27946.06|27946.06|27944.16|27944.16|27956.65|27956.65|27922.68|27922.68|0
1656324300000|2022-06-27 10:05:00|27940.63|27940.63|27927.66|27927.66|27944.16|27944.16|27927.66|27927.66|0
1656324600000|2022-06-27 10:10:00|27927.35|27927.35|27902.73|27902.73|27939.17|27939.17|27902.42|27902.42|0
1656324900000|2022-06-27 10:15:00|27892.14|27892.14|27918.6|27918.6|27922.13|27922.13|27892.14|27892.14|0
1656325200000|2022-06-27 10:20:00|27911.55|27911.55|27901.88|27901.88|27911.55|27911.55|27887.15|27887.15|0
1656325500000|2022-06-27 10:25:00|27891.29|27891.29|27874.12|27874.12|27898.35|27898.35|27869.67|27869.67|0
1656325800000|2022-06-27 10:30:00|27877.65|27877.65|27891.22|27891.22|27891.22|27891.22|27871.2|27871.2|0
1656326100000|2022-06-27 10:35:00|27894.75|27894.75|27866.73|27866.73|27894.75|27894.75|27862.9|27862.9|0
1656326400000|2022-06-27 10:40:00|27856.15|27856.15|27858.12|27858.12|27865.9|27865.9|27848.25|27848.25|0
1656326700000|2022-06-27 10:45:00|27854.59|27854.59|27817.83|27817.83|27855.84|27855.84|27800.31|27800.31|0
1656327000000|2022-06-27 10:50:00|27814.3|27814.3|27817.71|27817.71|27821.36|27821.36|27807.25|27807.25|0
1656327300000|2022-06-27 10:55:00|27817.96|27817.96|27854.89|27854.89|27854.89|27854.89|27817.96|27817.96|0
1656327600000|2022-06-27 11:00:00|27861.95|27861.95|27837.78|27837.78|27861.95|27861.95|27822.82|27822.82|0
1656327900000|2022-06-27 11:05:00|27837.47|27837.47|27849.39|27849.39|27867.04|27867.04|27837.47|27837.47|0
1656328200000|2022-06-27 11:10:00|27852.92|27852.92|27870.46|27870.46|27874.41|27874.41|27852.92|27852.92|0
1656328500000|2022-06-27 11:15:00|27866.93|27866.93|27867.83|27867.83|27878.41|27878.41|27845.45|27845.45|0
1656328800000|2022-06-27 11:20:00|27874.89|27874.89|27856.39|27856.39|27874.89|27874.89|27852.86|27852.86|0
1656329100000|2022-06-27 11:25:00|27855.78|27855.78|27829.49|27829.49|27866.37|27866.37|27829.49|27829.49|0
1656329400000|2022-06-27 11:30:00|27829.07|27829.07|27844.94|27844.94|27850.86|27850.86|27825.54|27825.54|0
1656329700000|2022-06-27 11:35:00|27844.64|27844.64|27843.49|27843.49|27847.33|27847.33|27826.68|27826.68|0
1656330000000|2022-06-27 11:40:00|27843.91|27843.91|27850.97|27850.97|27854.5|27854.5|27829.8|27829.8|0
1656330300000|2022-06-27 11:45:00|27851.28|27851.28|27844.33|27844.33|27851.28|27851.28|27840.38|27840.38|0
1656330600000|2022-06-27 11:50:00|27844.58|27844.58|27822.97|27822.97|27844.58|27844.58|27822.97|27822.97|0
1656330900000|2022-06-27 11:55:00|27822.66|27822.66|27814.09|27814.09|27822.66|27822.66|27806.62|27806.62|0
1656331200000|2022-06-27 12:00:00|27815.02|27815.02|27837.22|27837.22|27837.22|27837.22|27815.02|27815.02|0
1656331500000|2022-06-27 12:05:00|27840.75|27840.75|27835.08|27835.08|27848.36|27848.36|27816.6|27816.6|0
1656331800000|2022-06-27 12:10:00|27834.77|27834.77|27837.64|27837.64|27846.09|27846.09|27831|27831|0
1656332100000|2022-06-27 12:15:00|27834.11|27834.11|27859.16|27859.16|27859.16|27859.16|27833.86|27833.86|0
1656332400000|2022-06-27 12:20:00|27866.22|27866.22|27830.62|27830.62|27866.83|27866.83|27830.62|27830.62|0
1656332700000|2022-06-27 12:25:00|27827.09|27827.09|27815.36|27815.36|27830.09|27830.09|27808.3|27808.3|0
1656333000000|2022-06-27 12:30:00|27808.3|27808.3|27739.6|27739.6|27808.3|27808.3|27729.01|27729.01|0
1656333300000|2022-06-27 12:35:00|27743.13|27743.13|27769.48|27769.48|27779.34|27779.34|27743.13|27743.13|0
1656333600000|2022-06-27 12:40:00|27776.54|27776.54|27818.02|27818.02|27825.08|27825.08|27776.54|27776.54|0
1656333900000|2022-06-27 12:45:00|27821.55|27821.55|27828.43|27828.43|27839.01|27839.01|27810.11|27810.11|0
1656334200000|2022-06-27 12:50:00|27824.9|27824.9|27798.6|27798.6|27824.9|27824.9|27798.6|27798.6|0
1656334500000|2022-06-27 12:55:00|27802.13|27802.13|27814.05|27814.05|27814.05|27814.05|27802.13|27802.13|0
1656334800000|2022-06-27 13:00:00|27814.36|27814.36|27813.37|27813.37|27814.78|27814.78|27795.61|27795.61|0
1656335100000|2022-06-27 13:05:00|27809.84|27809.84|27830.07|27830.07|27833.3|27833.3|27809.84|27809.84|0
1656335400000|2022-06-27 13:10:00|27819.49|27819.49|27842.11|27842.11|27849.17|27849.17|27819.49|27819.49|0
1656335700000|2022-06-27 13:15:00|27845.64|27845.64|27833.69|27833.69|27845.64|27845.64|27820.1|27820.1|0
1656336000000|2022-06-27 13:20:00|27840.75|27840.75|27821.93|27821.93|27840.75|27840.75|27821.93|27821.93|0
1656336300000|2022-06-27 13:25:00|27825.46|27825.46|27847.67|27847.67|27865.31|27865.31|27825.46|27825.46|0
1656336600000|2022-06-27 13:30:00|27840.61|27840.61|27830.86|27830.86|27861.39|27861.39|27786.67|27786.67|0
1656336900000|2022-06-27 13:35:00|27830.55|27830.55|27869.48|27869.48|27869.48|27869.48|27817.75|27817.75|0
1656337200000|2022-06-27 13:40:00|27865.95|27865.95|27832.24|27832.24|27865.95|27865.95|27824.87|27824.87|0
1656337500000|2022-06-27 13:45:00|27839.3|27839.3|27829.13|27829.13|27853.41|27853.41|27818.34|27818.34|0
1656337800000|2022-06-27 13:50:00|27832.66|27832.66|27862.71|27862.71|27862.71|27862.71|27814.7|27814.7|0
1656338100000|2022-06-27 13:55:00|27869.76|27869.76|27837.7|27837.7|27869.76|27869.76|27830.22|27830.22|0
1656338400000|2022-06-27 14:00:00|27844.75|27844.75|27866|27866|27866.36|27866.36|27844.46|27844.46|0
1656338700000|2022-06-27 14:05:00|27873.06|27873.06|27861.01|27861.01|27883.46|27883.46|27853.95|27853.95|0
1656339000000|2022-06-27 14:10:00|27864.54|27864.54|27845.1|27845.1|27864.54|27864.54|27828.98|27828.98|0
1656339300000|2022-06-27 14:15:00|27844.68|27844.68|27843.61|27843.61|27851.43|27851.43|27811.66|27811.66|0
1656339600000|2022-06-27 14:20:00|27843.3|27843.3|27799.54|27799.54|27850.78|27850.78|27791.76|27791.76|0
1656339900000|2022-06-27 14:25:00|27792.48|27792.48|27781.79|27781.79|27792.73|27792.73|27771.55|27771.55|0
1656340200000|2022-06-27 14:30:00|27774.73|27774.73|27786.04|27786.04|27802.46|27802.46|27771.2|27771.2|0
1656340500000|2022-06-27 14:35:00|27793.1|27793.1|27830.72|27830.72|27834.25|27834.25|27785.43|27785.43|0
1656340800000|2022-06-27 14:40:00|27823.67|27823.67|27850.26|27850.26|27850.26|27850.26|27816.61|27816.61|0
1656341100000|2022-06-27 14:45:00|27846.73|27846.73|27865.18|27865.18|27865.18|27865.18|27828.47|27828.47|0
1656341400000|2022-06-27 14:50:00|27872.23|27872.23|27900.6|27900.6|27904.13|27904.13|27868.09|27868.09|0
1656341700000|2022-06-27 14:55:00|27901.02|27901.02|27860.65|27860.65|27901.02|27901.02|27860.65|27860.65|0
1656342000000|2022-06-27 15:00:00|27864.18|27864.18|27835.03|27835.03|27864.18|27864.18|27831.5|27831.5|0
1656342300000|2022-06-27 15:05:00|27834.42|27834.42|27796.43|27796.43|27834.83|27834.83|27796.12|27796.12|0
1656342600000|2022-06-27 15:10:00|27799.96|27799.96|27782.18|27782.18|27800.68|27800.68|27760.69|27760.69|0
1656342900000|2022-06-27 15:15:00|27785.7|27785.7|27819.84|27819.84|27822.95|27822.95|27785.7|27785.7|0
1656343200000|2022-06-27 15:20:00|27826.9|27826.9|27873.74|27873.74|27873.74|27873.74|27826.9|27826.9|0
1656343500000|2022-06-27 15:25:00|27874.16|27874.16|27893.37|27893.37|27903.01|27903.01|27870.94|27870.94|0
1656400500000|2022-06-28 07:15:00|28095.14|28095.14|27970.17|27970.17|28095.14|28095.14|27970.17|27970.17|0
1656400800000|2022-06-28 07:20:00|27973.7|27973.7|27983.59|27983.59|27988.54|27988.54|27927.82|27927.82|0
1656401100000|2022-06-28 07:25:00|27976.53|27976.53|28020.88|28020.88|28046.5|28046.5|27976.53|27976.53|0
1656401400000|2022-06-28 07:30:00|28017.35|28017.35|28032.88|28032.88|28067.95|28067.95|28017.35|28017.35|0
1656401700000|2022-06-28 07:35:00|28015.23|28015.23|27955.84|27955.84|28029.96|28029.96|27952.31|27952.31|0
1656402000000|2022-06-28 07:40:00|27952.31|27952.31|27948.11|27948.11|27973.48|27973.48|27947.49|27947.49|0
1656402300000|2022-06-28 07:45:00|27941.05|27941.05|27938.51|27938.51|27956.16|27956.16|27914.05|27914.05|0
1656402600000|2022-06-28 07:50:00|27939.13|27939.13|28009.75|28009.75|28009.75|28009.75|27939.13|27939.13|0
1656402900000|2022-06-28 07:55:00|28008.91|28008.91|28005.37|28005.37|28023.01|28023.01|27981.3|27981.3|0
1656403200000|2022-06-28 08:00:00|28005.79|28005.79|28022.53|28022.53|28035.73|28035.73|28005.79|28005.79|0
1656403500000|2022-06-28 08:05:00|28029.59|28029.59|28060.75|28060.75|28076.23|28076.23|28029.59|28029.59|0
1656403800000|2022-06-28 08:10:00|28067.81|28067.81|28050.57|28050.57|28067.81|28067.81|28033.14|28033.14|0
1656404100000|2022-06-28 08:15:00|28057.63|28057.63|28036.61|28036.61|28057.63|28057.63|28029.55|28029.55|0
1656404400000|2022-06-28 08:20:00|28033.08|28033.08|28036.13|28036.13|28051.65|28051.65|28025.13|28025.13|0
1656404700000|2022-06-28 08:25:00|28032.6|28032.6|28032.34|28032.34|28037.49|28037.49|28014.65|28014.65|0
1656405000000|2022-06-28 08:30:00|28035.87|28035.87|27979.1|27979.1|28035.87|28035.87|27975.04|27975.04|0
1656405300000|2022-06-28 08:35:00|27977.45|27977.45|28014.76|28014.76|28015.18|28015.18|27969.78|27969.78|0
1656405600000|2022-06-28 08:40:00|28011.23|28011.23|27981.42|27981.42|28011.48|28011.48|27976.01|27976.01|0
1656405900000|2022-06-28 08:45:00|27988.48|27988.48|27967.53|27967.53|27992.01|27992.01|27959.64|27959.64|0
1656406200000|2022-06-28 08:50:00|27974.59|27974.59|27986.04|27986.04|27988.7|27988.7|27974.59|27974.59|0
1656406500000|2022-06-28 08:55:00|27986.45|27986.45|27974.42|27974.42|27993.6|27993.6|27958.22|27958.22|0
1656406800000|2022-06-28 09:00:00|27974.11|27974.11|28003.37|28003.37|28003.37|28003.37|27967.05|27967.05|0
1656407100000|2022-06-28 09:05:00|28003.68|28003.68|28046.14|28046.14|28046.14|28046.14|28003.68|28003.68|0
1656407400000|2022-06-28 09:10:00|28032.02|28032.02|28027.46|28027.46|28039.08|28039.08|28027.46|28027.46|0
1656407700000|2022-06-28 09:15:00|28027.34|28027.34|28039.72|28039.72|28047.27|28047.27|28025.68|28025.68|0
1656408000000|2022-06-28 09:20:00|28046.78|28046.78|28042.22|28042.22|28054.76|28054.76|28039.72|28039.72|0
1656408300000|2022-06-28 09:25:00|28042.34|28042.34|28027.42|28027.42|28045.87|28045.87|28024.7|28024.7|0
1656408600000|2022-06-28 09:30:00|28020.36|28020.36|28000.45|28000.45|28053.15|28053.15|28000.45|28000.45|0
1656408900000|2022-06-28 09:35:00|28011.04|28011.04|28031.8|28031.8|28031.8|28031.8|27989.45|27989.45|0
1656409200000|2022-06-28 09:40:00|28024.74|28024.74|28011.54|28011.54|28024.74|28024.74|28000.96|28000.96|0
1656409500000|2022-06-28 09:45:00|28011.79|28011.79|28016.18|28016.18|28018.85|28018.85|28004.73|28004.73|0
1656409800000|2022-06-28 09:50:00|28016.49|28016.49|28036.48|28036.48|28057.65|28057.65|28016.49|28016.49|0
1656410100000|2022-06-28 09:55:00|28029.42|28029.42|28011.92|28011.92|28044.83|28044.83|28011.92|28011.92|0
1656410400000|2022-06-28 10:00:00|28010.39|28010.39|28004.05|28004.05|28028.34|28028.34|28004.05|28004.05|0
1656410700000|2022-06-28 10:05:00|28011.11|28011.11|28000.52|28000.52|28021.7|28021.7|28000.52|28000.52|0
1656411000000|2022-06-28 10:10:00|27999.79|27999.79|27986.87|27986.87|27999.79|27999.79|27981.89|27981.89|0
1656411300000|2022-06-28 10:15:00|27983.34|27983.34|28020.39|28020.39|28020.39|28020.39|27982.93|27982.93|0
1656411600000|2022-06-28 10:20:00|28013.33|28013.33|28002.74|28002.74|28016.86|28016.86|28002.74|28002.74|0
1656411900000|2022-06-28 10:25:00|27999.22|27999.22|28000.49|28000.49|28000.49|28000.49|27988.63|27988.63|0
1656412200000|2022-06-28 10:30:00|28001.11|28001.11|28043.22|28043.22|28043.22|28043.22|28001.11|28001.11|0
1656412500000|2022-06-28 10:35:00|28042.3|28042.3|28043.14|28043.14|28043.14|28043.14|28028.19|28028.19|0
1656412800000|2022-06-28 10:40:00|28046.67|28046.67|28035.35|28035.35|28050.2|28050.2|28034.94|28034.94|0
1656413100000|2022-06-28 10:45:00|28045.94|28045.94|28040.35|28040.35|28045.94|28045.94|28035.35|28035.35|0
1656413400000|2022-06-28 10:50:00|28035.9|28035.9|28098.48|28098.48|28098.48|28098.48|28035.9|28035.9|0
1656413700000|2022-06-28 10:55:00|28112.6|28112.6|28136.53|28136.53|28165.6|28165.6|28112.6|28112.6|0
1656414000000|2022-06-28 11:00:00|28129.47|28129.47|28071.46|28071.46|28135.7|28135.7|28071.46|28071.46|0
1656414300000|2022-06-28 11:05:00|28064.4|28064.4|28065.65|28065.65|28073.01|28073.01|28047.39|28047.39|0
1656414600000|2022-06-28 11:10:00|28062.12|28062.12|28078.94|28078.94|28100.11|28100.11|28062.12|28062.12|0
1656414900000|2022-06-28 11:15:00|28086|28086|28065.13|28065.13|28086|28086|28065.13|28065.13|0
1656415200000|2022-06-28 11:20:00|28068.66|28068.66|28069.38|28069.38|28083.5|28083.5|28062.32|28062.32|0
1656415500000|2022-06-28 11:25:00|28069.69|28069.69|28098.4|28098.4|28098.4|28098.4|28065.91|28065.91|0
1656415800000|2022-06-28 11:30:00|28091.34|28091.34|28097.51|28097.51|28100.92|28100.92|28084.28|28084.28|0
1656416100000|2022-06-28 11:35:00|28097.09|28097.09|28097.62|28097.62|28108.21|28108.21|28094.09|28094.09|0
1656416400000|2022-06-28 11:40:00|28090.56|28090.56|28116.8|28116.8|28120.33|28120.33|28087.03|28087.03|0
1656416700000|2022-06-28 11:45:00|28120.33|28120.33|28113.27|28113.27|28127.39|28127.39|28110.05|28110.05|0
1656417000000|2022-06-28 11:50:00|28120.33|28120.33|28113.83|28113.83|28127.64|28127.64|28110.3|28110.3|0
1656417300000|2022-06-28 11:55:00|28106.77|28106.77|28090.59|28090.59|28107.62|28107.62|28089.97|28089.97|0
1656417600000|2022-06-28 12:00:00|28087.06|28087.06|28075.68|28075.68|28094.12|28094.12|28072.16|28072.16|0
1656417900000|2022-06-28 12:05:00|28086.27|28086.27|28086.08|28086.08|28093.33|28093.33|28082.13|28082.13|0
1656418200000|2022-06-28 12:10:00|28096.66|28096.66|28082.77|28082.77|28096.66|28096.66|28075.71|28075.71|0
1656418500000|2022-06-28 12:15:00|28079.24|28079.24|28064.07|28064.07|28086.3|28086.3|28057.87|28057.87|0
1656418800000|2022-06-28 12:20:00|28063.65|28063.65|28067.59|28067.59|28074.65|28074.65|28060.95|28060.95|0
1656419100000|2022-06-28 12:25:00|28060.54|28060.54|28052.15|28052.15|28060.54|28060.54|28039.69|28039.69|0
1656419400000|2022-06-28 12:30:00|28055.68|28055.68|28040.31|28040.31|28055.68|28055.68|28040.31|28040.31|0
1656419700000|2022-06-28 12:35:00|28041.14|28041.14|28062.73|28062.73|28066.26|28066.26|28041.14|28041.14|0
1656420000000|2022-06-28 12:40:00|28063.15|28063.15|28069.4|28069.4|28084.13|28084.13|28063.15|28063.15|0
1656420300000|2022-06-28 12:45:00|28072.93|28072.93|28060.46|28060.46|28079.34|28079.34|28056.93|28056.93|0
1656420600000|2022-06-28 12:50:00|28049.88|28049.88|28057.98|28057.98|28061.51|28061.51|28042.2|28042.2|0
1656420900000|2022-06-28 12:55:00|28068.57|28068.57|28081.46|28081.46|28084.99|28084.99|28061.51|28061.51|0
1656421200000|2022-06-28 13:00:00|28080.97|28080.97|28071.04|28071.04|28094.69|28094.69|28071.04|28071.04|0
1656421500000|2022-06-28 13:05:00|28070.62|28070.62|28049.45|28049.45|28070.62|28070.62|28049.45|28049.45|0
1656421800000|2022-06-28 13:10:00|28045.92|28045.92|28046.1|28046.1|28067.27|28067.27|28034.66|28034.66|0
1656422100000|2022-06-28 13:15:00|28053.16|28053.16|28033.02|28033.02|28053.53|28053.53|28025.85|28025.85|0
1656422400000|2022-06-28 13:20:00|28032.6|28032.6|28043.15|28043.15|28047.79|28047.79|28024.12|28024.12|0
1656422700000|2022-06-28 13:25:00|28046.68|28046.68|28056.92|28056.92|28067.5|28067.5|28041.62|28041.62|0
1656423000000|2022-06-28 13:30:00|28057.33|28057.33|28111.19|28111.19|28118.25|28118.25|28033.17|28033.17|0
1656423300000|2022-06-28 13:35:00|28114.72|28114.72|28126.69|28126.69|28161.98|28161.98|28114.72|28114.72|0
1656423600000|2022-06-28 13:40:00|28126.08|28126.08|28097.61|28097.61|28126.08|28126.08|28083.61|28083.61|0
1656423900000|2022-06-28 13:45:00|28108.2|28108.2|28129.79|28129.79|28129.79|28129.79|28098.34|28098.34|0
1656424200000|2022-06-28 13:50:00|28126.26|28126.26|28166.42|28166.42|28177.68|28177.68|28101.56|28101.56|0
1656424500000|2022-06-28 13:55:00|28169.95|28169.95|28149.02|28149.02|28171.29|28171.29|28139.22|28139.22|0
1656424800000|2022-06-28 14:00:00|28156.39|28156.39|28149.11|28149.11|28185.77|28185.77|28149.11|28149.11|0
1656425100000|2022-06-28 14:05:00|28145.58|28145.58|28137.69|28137.69|28152.03|28152.03|28112.37|28112.37|0
1656425400000|2022-06-28 14:10:00|28137.99|28137.99|28144.09|28144.09|28152.61|28152.61|28134.05|28134.05|0
1656425700000|2022-06-28 14:15:00|28147.62|28147.62|28168.78|28168.78|28186.43|28186.43|28137.28|28137.28|0
1656426000000|2022-06-28 14:20:00|28165.25|28165.25|28207.25|28207.25|28209.35|28209.35|28155.69|28155.69|0
1656426300000|2022-06-28 14:25:00|28203.72|28203.72|28179.93|28179.93|28204.94|28204.94|28173.18|28173.18|0
1656426600000|2022-06-28 14:30:00|28180.35|28180.35|28178.5|28178.5|28199.26|28199.26|28167.93|28167.93|0
1656426900000|2022-06-28 14:35:00|28171.44|28171.44|28205.25|28205.25|28217.94|28217.94|28171.44|28171.44|0
1656427200000|2022-06-28 14:40:00|28194.66|28194.66|28198.6|28198.6|28205.66|28205.66|28179.93|28179.93|0
1656427500000|2022-06-28 14:45:00|28197.77|28197.77|28139|28139|28197.77|28197.77|28139|28139|0
1656427800000|2022-06-28 14:50:00|28135.48|28135.48|28117.16|28117.16|28143.03|28143.03|28112.79|28112.79|0
1656428100000|2022-06-28 14:55:00|28117.28|28117.28|28156.47|28156.47|28163.9|28163.9|28117.28|28117.28|0
1656428400000|2022-06-28 15:00:00|28149.41|28149.41|28153.87|28153.87|28153.87|28153.87|28117.3|28117.3|0
1656428700000|2022-06-28 15:05:00|28150.34|28150.34|28138.05|28138.05|28153.87|28153.87|28134.83|28134.83|0
1656429000000|2022-06-28 15:10:00|28138.35|28138.35|28145.83|28145.83|28168.34|28168.34|28138.35|28138.35|0
1656429300000|2022-06-28 15:15:00|28149.36|28149.36|28142.55|28142.55|28160.19|28160.19|28127.57|28127.57|0
1656429600000|2022-06-28 15:20:00|28146.08|28146.08|28128.48|28128.48|28153.44|28153.44|28124.11|28124.11|0
1656429900000|2022-06-28 15:25:00|28124.95|28124.95|28119.64|28119.64|28142.35|28142.35|28118.09|28118.09|0
1656486900000|2022-06-29 07:15:00|27379.38|27379.38|27483.82|27483.82|27504.99|27504.99|27374.74|27374.74|0
1656487200000|2022-06-29 07:20:00|27483.51|27483.51|27361.58|27361.58|27498.85|27498.85|27359.59|27359.59|0
1656487500000|2022-06-29 07:25:00|27347.47|27347.47|27317.29|27317.29|27361.58|27361.58|27300.45|27300.45|0
1656487800000|2022-06-29 07:30:00|27318.83|27318.83|27274.8|27274.8|27324.44|27324.44|27265.71|27265.71|0
1656488100000|2022-06-29 07:35:00|27285.38|27285.38|27329.59|27329.59|27347.79|27347.79|27278.39|27278.39|0
1656488400000|2022-06-29 07:40:00|27333.12|27333.12|27326.01|27326.01|27343.46|27343.46|27311.28|27311.28|0
1656488700000|2022-06-29 07:45:00|27329.54|27329.54|27329.54|27329.54|27354.55|27354.55|27315.42|27315.42|0
1656489000000|2022-06-29 07:50:00|27322.48|27322.48|27302.29|27302.29|27337.52|27337.52|27268.56|27268.56|0
1656489300000|2022-06-29 07:55:00|27309.35|27309.35|27279.41|27279.41|27322.23|27322.23|27268.82|27268.82|0
1656489600000|2022-06-29 08:00:00|27275.88|27275.88|27266.4|27266.4|27275.88|27275.88|27222.08|27222.08|0
1656489900000|2022-06-29 08:05:00|27269.93|27269.93|27303.57|27303.57|27307.1|27307.1|27269.93|27269.93|0
1656490200000|2022-06-29 08:10:00|27304.49|27304.49|27280.39|27280.39|27322.14|27322.14|27278.24|27278.24|0
1656490500000|2022-06-29 08:15:00|27294.51|27294.51|27235.05|27235.05|27294.51|27294.51|27216.79|27216.79|0
1656490800000|2022-06-29 08:20:00|27235.89|27235.89|27237.11|27237.11|27244.78|27244.78|27209.49|27209.49|0
1656491100000|2022-06-29 08:25:00|27237.72|27237.72|27222.2|27222.2|27237.72|27237.72|27209.49|27209.49|0
1656491400000|2022-06-29 08:30:00|27225.73|27225.73|27220.89|27220.89|27230.18|27230.18|27207.78|27207.78|0
1656491700000|2022-06-29 08:35:00|27224.42|27224.42|27188.07|27188.07|27239.76|27239.76|27184.54|27184.54|0
1656492000000|2022-06-29 08:40:00|27191.6|27191.6|27157.41|27157.41|27205.72|27205.72|27157.41|27157.41|0
1656492300000|2022-06-29 08:45:00|27157.72|27157.72|27132.93|27132.93|27172.14|27172.14|27132.93|27132.93|0
1656492600000|2022-06-29 08:50:00|27139.98|27139.98|27168.71|27168.71|27176|27176|27139.98|27139.98|0
1656492900000|2022-06-29 08:55:00|27169.13|27169.13|27170.77|27170.77|27213.85|27213.85|27169.13|27169.13|0
1656493200000|2022-06-29 09:00:00|27163.71|27163.71|27151.26|27151.26|27163.71|27163.71|27135.61|27135.61|0
1656493500000|2022-06-29 09:05:00|27154.79|27154.79|27138.57|27138.57|27156.63|27156.63|27124.87|27124.87|0
1656493800000|2022-06-29 09:10:00|27142.09|27142.09|27130.16|27130.16|27160.47|27160.47|27126.63|27126.63|0
1656494100000|2022-06-29 09:15:00|27126.63|27126.63|27160.23|27160.23|27171.43|27171.43|27126.63|27126.63|0
1656494400000|2022-06-29 09:20:00|27167.29|27167.29|27163.01|27163.01|27174.35|27174.35|27146.62|27146.62|0
1656494700000|2022-06-29 09:25:00|27170.07|27170.07|27185.26|27185.26|27209.97|27209.97|27153.5|27153.5|0
1656495000000|2022-06-29 09:30:00|27181.73|27181.73|27173.53|27173.53|27181.73|27181.73|27140.32|27140.32|0
1656495300000|2022-06-29 09:35:00|27170|27170|27122.23|27122.23|27170.12|27170.12|27108.11|27108.11|0
1656495600000|2022-06-29 09:40:00|27118.7|27118.7|27112.86|27112.86|27131.12|27131.12|27099.24|27099.24|0
1656495900000|2022-06-29 09:45:00|27109.33|27109.33|27057.51|27057.51|27109.33|27109.33|27047.23|27047.23|0
1656496200000|2022-06-29 09:50:00|27068.1|27068.1|27014.24|27014.24|27071.63|27071.63|26933.68|26933.68|0
1656496500000|2022-06-29 09:55:00|27024.83|27024.83|26973.69|26973.69|27025.69|27025.69|26965.4|26965.4|0
1656496800000|2022-06-29 10:00:00|27008.98|27008.98|27038.44|27038.44|27059.92|27059.92|27008.98|27008.98|0
1656497100000|2022-06-29 10:05:00|27038.69|27038.69|27063.08|27063.08|27064.01|27064.01|27035.16|27035.16|0
1656497400000|2022-06-29 10:10:00|27073.67|27073.67|26993.24|26993.24|27077.2|27077.2|26978.29|26978.29|0
1656497700000|2022-06-29 10:15:00|26989.71|26989.71|26957.52|26957.52|27000.92|27000.92|26950.46|26950.46|0
1656498000000|2022-06-29 10:20:00|26961.05|26961.05|26943.53|26943.53|26968.11|26968.11|26935.25|26935.25|0
1656498300000|2022-06-29 10:25:00|26940|26940|26944.16|26944.16|26950.6|26950.6|26902.88|26902.88|0
1656498600000|2022-06-29 10:30:00|26951.22|26951.22|26968.99|26968.99|26968.99|26968.99|26948.3|26948.3|0
1656498900000|2022-06-29 10:35:00|26983.11|26983.11|27007.02|27007.02|27013.77|27013.77|26983.11|26983.11|0
1656499200000|2022-06-29 10:40:00|27021.14|27021.14|27035.31|27035.31|27038.84|27038.84|27007.88|27007.88|0
1656499500000|2022-06-29 10:45:00|27035.01|27035.01|27044.73|27044.73|27044.73|27044.73|27016.5|27016.5|0
1656499800000|2022-06-29 10:50:00|27044.32|27044.32|27043.77|27043.77|27054.9|27054.9|27036.73|27036.73|0
1656500100000|2022-06-29 10:55:00|27042.85|27042.85|27061.61|27061.61|27061.61|27061.61|27029.11|27029.11|0
1656500400000|2022-06-29 11:00:00|27062.02|27062.02|27023.6|27023.6|27062.44|27062.44|27016.23|27016.23|0
1656500700000|2022-06-29 11:05:00|27013.01|27013.01|26985.81|26985.81|27020.68|27020.68|26985.81|26985.81|0
1656501000000|2022-06-29 11:10:00|26982.28|26982.28|26959.64|26959.64|26985.81|26985.81|26951.47|26951.47|0
1656501300000|2022-06-29 11:15:00|26952.58|26952.58|26914.73|26914.73|26952.58|26952.58|26907.67|26907.67|0
1656501600000|2022-06-29 11:20:00|26921.79|26921.79|26939.44|26939.44|26947.11|26947.11|26919.18|26919.18|0
1656501900000|2022-06-29 11:25:00|26950.03|26950.03|26947.11|26947.11|26974.73|26974.73|26924.71|26924.71|0
1656502200000|2022-06-29 11:30:00|26943.58|26943.58|26950.58|26950.58|26971.45|26971.45|26929.46|26929.46|0
1656502500000|2022-06-29 11:35:00|26954.11|26954.11|26970.19|26970.19|26973.1|26973.1|26939.07|26939.07|0
1656502800000|2022-06-29 11:40:00|26970.44|26970.44|26980.5|26980.5|27001.07|27001.07|26970.44|26970.44|0
1656503100000|2022-06-29 11:45:00|26979.89|26979.89|27023.61|27023.61|27030.67|27030.67|26976.36|26976.36|0
1656503400000|2022-06-29 11:50:00|27037.73|27037.73|27092.49|27092.49|27092.49|27092.49|27037.36|27037.36|0
1656503700000|2022-06-29 11:55:00|27093.33|27093.33|27069.42|27069.42|27093.33|27093.33|27054.75|27054.75|0
1656504000000|2022-06-29 12:00:00|27076.48|27076.48|27144.87|27144.87|27154.85|27154.85|27076.48|27076.48|0
1656504300000|2022-06-29 12:05:00|27155.46|27155.46|27123.06|27123.06|27155.46|27155.46|27123.06|27123.06|0
1656504600000|2022-06-29 12:10:00|27119.53|27119.53|27112.95|27112.95|27133.41|27133.41|27101.53|27101.53|0
1656504900000|2022-06-29 12:15:00|27098.83|27098.83|27074.09|27074.09|27109|27109|27067.03|27067.03|0
1656505200000|2022-06-29 12:20:00|27070.56|27070.56|27067.66|27067.66|27085.29|27085.29|27059.34|27059.34|0
1656505500000|2022-06-29 12:25:00|27071.19|27071.19|27073.99|27073.99|27081.05|27081.05|27071.19|27071.19|0
1656505800000|2022-06-29 12:30:00|27077.52|27077.52|27087.3|27087.3|27087.3|27087.3|27061.45|27061.45|0
1656506100000|2022-06-29 12:35:00|27087.61|27087.61|27021.28|27021.28|27087.61|27087.61|27021.28|27021.28|0
1656506400000|2022-06-29 12:40:00|27014.22|27014.22|27039.3|27039.3|27039.3|27039.3|27007.58|27007.58|0
1656506700000|2022-06-29 12:45:00|27035.77|27035.77|27015.1|27015.1|27035.77|27035.77|27014.18|27014.18|0
1656507000000|2022-06-29 12:50:00|27015.41|27015.41|27024|27024|27030.14|27030.14|27015.41|27015.41|0
1656507300000|2022-06-29 12:55:00|27020.47|27020.47|26974.59|26974.59|27020.47|27020.47|26963.52|26963.52|0
1656507600000|2022-06-29 13:00:00|26964.31|26964.31|26982.99|26982.99|26993.88|26993.88|26956.83|26956.83|0
1656507900000|2022-06-29 13:05:00|26979.46|26979.46|26995.35|26995.35|26995.77|26995.77|26978.73|26978.73|0
1656508200000|2022-06-29 13:10:00|27009.47|27009.47|27053.3|27053.3|27060.36|27060.36|27009.47|27009.47|0
1656508500000|2022-06-29 13:15:00|27074.48|27074.48|27081.43|27081.43|27130.95|27130.95|27060.25|27060.25|0
1656508800000|2022-06-29 13:20:00|27082.26|27082.26|27095.96|27095.96|27099.49|27099.49|27073.56|27073.56|0
1656509100000|2022-06-29 13:25:00|27092.43|27092.43|27134.76|27134.76|27138.29|27138.29|27092.43|27092.43|0
1656509400000|2022-06-29 13:30:00|27141.82|27141.82|27213.02|27213.02|27213.02|27213.02|27135.07|27135.07|0
1656509700000|2022-06-29 13:35:00|27212.41|27212.41|27202.93|27202.93|27223.98|27223.98|27185.28|27185.28|0
1656510000000|2022-06-29 13:40:00|27199.4|27199.4|27213.37|27213.37|27230.7|27230.7|27192.22|27192.22|0
1656510300000|2022-06-29 13:45:00|27212.75|27212.75|27183.69|27183.69|27212.75|27212.75|27166.5|27166.5|0
1656510600000|2022-06-29 13:50:00|27187.21|27187.21|27278.08|27278.08|27285.57|27285.57|27187.21|27187.21|0
1656510900000|2022-06-29 13:55:00|27271.02|27271.02|27284.49|27284.49|27293.51|27293.51|27245.64|27245.64|0
1656511200000|2022-06-29 14:00:00|27280.96|27280.96|27282.44|27282.44|27334.31|27334.31|27252.73|27252.73|0
1656511500000|2022-06-29 14:05:00|27278.91|27278.91|27210.77|27210.77|27285.36|27285.36|27193.89|27193.89|0
1656511800000|2022-06-29 14:10:00|27209.85|27209.85|27231.67|27231.67|27241.49|27241.49|27178.08|27178.08|0
1656512100000|2022-06-29 14:15:00|27231.26|27231.26|27194.21|27194.21|27231.26|27231.26|27176.99|27176.99|0
1656512400000|2022-06-29 14:20:00|27194.63|27194.63|27165.7|27165.7|27201.91|27201.91|27122.63|27122.63|0
1656512700000|2022-06-29 14:25:00|27166.12|27166.12|27229.91|27229.91|27237.89|27237.89|27166.12|27166.12|0
1656513000000|2022-06-29 14:30:00|27240.5|27240.5|27238.11|27238.11|27274.63|27274.63|27238.11|27238.11|0
1656513300000|2022-06-29 14:35:00|27237.19|27237.19|27248.43|27248.43|27255.37|27255.37|27213.83|27213.83|0
1656513600000|2022-06-29 14:40:00|27255.49|27255.49|27291.9|27291.9|27291.9|27291.9|27239.49|27239.49|0
1656513900000|2022-06-29 14:45:00|27302.49|27302.49|27291.35|27291.35|27302.49|27302.49|27272.3|27272.3|0
1656514200000|2022-06-29 14:50:00|27287.82|27287.82|27308.34|27308.34|27309.11|27309.11|27287.82|27287.82|0
1656514500000|2022-06-29 14:55:00|27308.76|27308.76|27293.46|27293.46|27320.57|27320.57|27288.39|27288.39|0
1656514800000|2022-06-29 15:00:00|27296.99|27296.99|27259.85|27259.85|27303.63|27303.63|27256.94|27256.94|0
1656515100000|2022-06-29 15:05:00|27263.38|27263.38|27277.45|27277.45|27288.65|27288.65|27258.16|27258.16|0
1656515400000|2022-06-29 15:10:00|27277.15|27277.15|27273.92|27273.92|27302.77|27302.77|27273.92|27273.92|0
1656515700000|2022-06-29 15:15:00|27277.45|27277.45|27281.11|27281.11|27300.23|27300.23|27274.91|27274.91|0
1656516000000|2022-06-29 15:20:00|27284.64|27284.64|27266|27266|27291.4|27291.4|27262.47|27262.47|0
1656516300000|2022-06-29 15:25:00|27269.53|27269.53|27271.03|27271.03|27277.46|27277.46|27251.9|27251.9|0
1656573300000|2022-06-30 07:15:00|26867.47|26867.47|26841.72|26841.72|26893.95|26893.95|26812.41|26812.41|0
1656573600000|2022-06-30 07:20:00|26838.19|26838.19|26763.62|26763.62|26852.31|26852.31|26749.51|26749.51|0
1656573900000|2022-06-30 07:25:00|26784.8|26784.8|26821.91|26821.91|26853.37|26853.37|26754.72|26754.72|0
1656574200000|2022-06-30 07:30:00|26823.45|26823.45|26878.55|26878.55|26878.55|26878.55|26804.35|26804.35|0
1656574500000|2022-06-30 07:35:00|26882.08|26882.08|26879.92|26879.92|26902.9|26902.9|26875.02|26875.02|0
1656574800000|2022-06-30 07:40:00|26894.03|26894.03|26869.77|26869.77|26908.46|26908.46|26859.24|26859.24|0
1656575100000|2022-06-30 07:45:00|26873.3|26873.3|26834.61|26834.61|26873.6|26873.6|26808.11|26808.11|0
1656575400000|2022-06-30 07:50:00|26848.73|26848.73|26839.98|26839.98|26869.75|26869.75|26836.14|26836.14|0
1656575700000|2022-06-30 07:55:00|26832.92|26832.92|26775.77|26775.77|26836.45|26836.45|26775.35|26775.35|0
1656576000000|2022-06-30 08:00:00|26779.3|26779.3|26875.86|26875.86|26886.45|26886.45|26779.3|26779.3|0
1656576300000|2022-06-30 08:05:00|26879.39|26879.39|26855.65|26855.65|26882.3|26882.3|26846.4|26846.4|0
1656576600000|2022-06-30 08:10:00|26862.71|26862.71|26877.44|26877.44|26884.8|26884.8|26844.75|26844.75|0
1656576900000|2022-06-30 08:15:00|26870.38|26870.38|26867.76|26867.76|26878.96|26878.96|26853.03|26853.03|0
1656577200000|2022-06-30 08:20:00|26881.88|26881.88|26881.34|26881.34|26892.47|26892.47|26856.56|26856.56|0
1656577500000|2022-06-30 08:25:00|26884.87|26884.87|26868.82|26868.82|26884.87|26884.87|26851.01|26851.01|0
1656577800000|2022-06-30 08:30:00|26869.43|26869.43|26823.25|26823.25|26879.6|26879.6|26823.25|26823.25|0
1656578100000|2022-06-30 08:35:00|26819.72|26819.72|26869.28|26869.28|26872.32|26872.32|26803.63|26803.63|0
1656578400000|2022-06-30 08:40:00|26862.22|26862.22|26872.04|26872.04|26885.24|26885.24|26824.42|26824.42|0
1656578700000|2022-06-30 08:45:00|26864.98|26864.98|26826.18|26826.18|26864.98|26864.98|26819.12|26819.12|0
1656579000000|2022-06-30 08:50:00|26812.06|26812.06|26817.31|26817.31|26829.59|26829.59|26808.72|26808.72|0
1656579300000|2022-06-30 08:55:00|26810.25|26810.25|26793.68|26793.68|26810.25|26810.25|26783.09|26783.09|0
1656579600000|2022-06-30 09:00:00|26800.74|26800.74|26778.2|26778.2|26803.21|26803.21|26766.38|26766.38|0
1656579900000|2022-06-30 09:05:00|26778.51|26778.51|26782.28|26782.28|26836.62|26836.62|26778.51|26778.51|0
1656580200000|2022-06-30 09:10:00|26785.81|26785.81|26749.18|26749.18|26785.81|26785.81|26748.57|26748.57|0
1656580500000|2022-06-30 09:15:00|26749.79|26749.79|26727.93|26727.93|26751.02|26751.02|26716.31|26716.31|0
1656580800000|2022-06-30 09:20:00|26727.01|26727.01|26734.02|26734.02|26752.58|26752.58|26719.95|26719.95|0
1656581100000|2022-06-30 09:25:00|26734.32|26734.32|26729.96|26729.96|26748.13|26748.13|26708.79|26708.79|0
1656581400000|2022-06-30 09:30:00|26726.43|26726.43|26673.33|26673.33|26737.35|26737.35|26673.33|26673.33|0
1656581700000|2022-06-30 09:35:00|26676.86|26676.86|26704.78|26704.78|26716.62|26716.62|26676.25|26676.25|0
1656582000000|2022-06-30 09:40:00|26694.19|26694.19|26722.43|26722.43|26725.96|26725.96|26694.19|26694.19|0
1656582300000|2022-06-30 09:45:00|26725.96|26725.96|26708.18|26708.18|26737.35|26737.35|26704.65|26704.65|0
1656582600000|2022-06-30 09:50:00|26697.59|26697.59|26722.29|26722.29|26725.82|26725.82|26697.59|26697.59|0
1656582900000|2022-06-30 09:55:00|26722.71|26722.71|26735.03|26735.03|26736.41|26736.41|26714.4|26714.4|0
1656583200000|2022-06-30 10:00:00|26731.5|26731.5|26744.09|26744.09|26744.09|26744.09|26715.85|26715.85|0
1656583500000|2022-06-30 10:05:00|26747.62|26747.62|26763.92|26763.92|26763.92|26763.92|26708.19|26708.19|0
1656583800000|2022-06-30 10:10:00|26760.39|26760.39|26736.62|26736.62|26760.39|26760.39|26729.56|26729.56|0
1656584100000|2022-06-30 10:15:00|26733.09|26733.09|26699.88|26699.88|26733.09|26733.09|26699.88|26699.88|0
1656584400000|2022-06-30 10:20:00|26714|26714|26721.3|26721.3|26721.3|26721.3|26714|26714|0
1656584700000|2022-06-30 10:25:00|26724.83|26724.83|26678.26|26678.26|26724.83|26724.83|26678.26|26678.26|0
1656585000000|2022-06-30 10:30:00|26674.73|26674.73|26704.69|26704.69|26708.22|26708.22|26674.73|26674.73|0
1656585300000|2022-06-30 10:35:00|26705|26705|26699.23|26699.23|26705|26705|26654.92|26654.92|0
1656585600000|2022-06-30 10:40:00|26695.7|26695.7|26713.46|26713.46|26713.46|26713.46|26692.17|26692.17|0
1656585900000|2022-06-30 10:45:00|26709.93|26709.93|26707.01|26707.01|26721.13|26721.13|26701.42|26701.42|0
1656586200000|2022-06-30 10:50:00|26703.48|26703.48|26724.64|26724.64|26724.64|26724.64|26693.42|26693.42|0
1656586500000|2022-06-30 10:55:00|26724.27|26724.27|26782.35|26782.35|26782.35|26782.35|26723.43|26723.43|0
1656586800000|2022-06-30 11:00:00|26792.94|26792.94|26782.35|26782.35|26793.36|26793.36|26764.71|26764.71|0
1656587100000|2022-06-30 11:05:00|26789.41|26789.41|26786.3|26786.3|26803.53|26803.53|26778.82|26778.82|0
1656587400000|2022-06-30 11:10:00|26793.36|26793.36|26781|26781|26793.36|26793.36|26759.21|26759.21|0
1656587700000|2022-06-30 11:15:00|26777.47|26777.47|26754.85|26754.85|26777.67|26777.67|26751.32|26751.32|0
1656588000000|2022-06-30 11:20:00|26755.15|26755.15|26755.88|26755.88|26769.99|26769.99|26755.15|26755.15|0
1656588300000|2022-06-30 11:25:00|26755.57|26755.57|26798.33|26798.33|26805.39|26805.39|26755.57|26755.57|0
1656588600000|2022-06-30 11:30:00|26798.46|26798.46|26780.31|26780.31|26809.04|26809.04|26780.31|26780.31|0
1656588900000|2022-06-30 11:35:00|26779.89|26779.89|26780.84|26780.84|26798.48|26798.48|26772.52|26772.52|0
1656589200000|2022-06-30 11:40:00|26781.2|26781.2|26826.05|26826.05|26829.58|26829.58|26769.59|26769.59|0
1656589500000|2022-06-30 11:45:00|26822.52|26822.52|26814.23|26814.23|26843.08|26843.08|26814.23|26814.23|0
1656589800000|2022-06-30 11:50:00|26814.48|26814.48|26829.7|26829.7|26832.25|26832.25|26810.83|26810.83|0
1656590100000|2022-06-30 11:55:00|26830.62|26830.62|26838.6|26838.6|26846.15|26846.15|26830.62|26830.62|0
1656590400000|2022-06-30 12:00:00|26835.07|26835.07|26864.32|26864.32|26874.91|26874.91|26835.07|26835.07|0
1656590700000|2022-06-30 12:05:00|26867.85|26867.85|26835.67|26835.67|26867.85|26867.85|26835.37|26835.37|0
1656591000000|2022-06-30 12:10:00|26832.15|26832.15|26846.09|26846.09|26849.86|26849.86|26831.07|26831.07|0
1656591300000|2022-06-30 12:15:00|26849.61|26849.61|26840.73|26840.73|26856.67|26856.67|26840.73|26840.73|0
1656591600000|2022-06-30 12:20:00|26830.14|26830.14|26813.24|26813.24|26837.51|26837.51|26813.24|26813.24|0
1656591900000|2022-06-30 12:25:00|26806.18|26806.18|26819.91|26819.91|26842.31|26842.31|26806.18|26806.18|0
1656592200000|2022-06-30 12:30:00|26823.44|26823.44|26863.88|26863.88|26881.95|26881.95|26823.44|26823.44|0
1656592500000|2022-06-30 12:35:00|26870.94|26870.94|26875.42|26875.42|26892.65|26892.65|26870.64|26870.64|0
1656592800000|2022-06-30 12:40:00|26875|26875|26905.33|26905.33|26905.33|26905.33|26860.05|26860.05|0
1656593100000|2022-06-30 12:45:00|26912.39|26912.39|26910.18|26910.18|26974.82|26974.82|26896.67|26896.67|0
1656593400000|2022-06-30 12:50:00|26906.65|26906.65|26848.32|26848.32|26906.65|26906.65|26824.03|26824.03|0
1656593700000|2022-06-30 12:55:00|26851.85|26851.85|26785.75|26785.75|26866.33|26866.33|26777.85|26777.85|0
1656594000000|2022-06-30 13:00:00|26782.22|26782.22|26818.11|26818.11|26821.64|26821.64|26774.32|26774.32|0
1656594300000|2022-06-30 13:05:00|26825.17|26825.17|26856.31|26856.31|26856.93|26856.93|26820.78|26820.78|0
1656594600000|2022-06-30 13:10:00|26852.78|26852.78|26852.29|26852.29|26880.4|26880.4|26845.11|26845.11|0
1656594900000|2022-06-30 13:15:00|26848.76|26848.76|26854.99|26854.99|26869.94|26869.94|26845.23|26845.23|0
1656595200000|2022-06-30 13:20:00|26851.46|26851.46|26857.96|26857.96|26869.66|26869.66|26842.39|26842.39|0
1656595500000|2022-06-30 13:25:00|26854.44|26854.44|26908.43|26908.43|26915.49|26915.49|26842.28|26842.28|0
1656595800000|2022-06-30 13:30:00|26911.96|26911.96|26850.82|26850.82|26934.24|26934.24|26849.66|26849.66|0
1656596100000|2022-06-30 13:35:00|26850.21|26850.21|26801.97|26801.97|26856.56|26856.56|26790.15|26790.15|0
1656596400000|2022-06-30 13:40:00|26798.44|26798.44|26899.01|26899.01|26902.54|26902.54|26794.91|26794.91|0
1656596700000|2022-06-30 13:45:00|26909.6|26909.6|26914.32|26914.32|26924.91|26924.91|26870.47|26870.47|0
1656597000000|2022-06-30 13:50:00|26914.01|26914.01|26924.17|26924.17|26926.67|26926.67|26881.02|26881.02|0
1656597300000|2022-06-30 13:55:00|26920.64|26920.64|26866.14|26866.14|26920.64|26920.64|26862.31|26862.31|0
1656597600000|2022-06-30 14:00:00|26869.67|26869.67|26772.36|26772.36|26876.12|26876.12|26764.8|26764.8|0
1656597900000|2022-06-30 14:05:00|26772.67|26772.67|26792.39|26792.39|26815.94|26815.94|26772.67|26772.67|0
1656598200000|2022-06-30 14:10:00|26795.91|26795.91|26775.25|26775.25|26807.64|26807.64|26761.89|26761.89|0
1656598500000|2022-06-30 14:15:00|26782.73|26782.73|26742.64|26742.64|26782.73|26782.73|26739.95|26739.95|0
1656598800000|2022-06-30 14:20:00|26728.53|26728.53|26757.63|26757.63|26757.63|26757.63|26724.38|26724.38|0
1656599100000|2022-06-30 14:25:00|26758|26758|26683.5|26683.5|26758|26758|26676.13|26676.13|0
1656599400000|2022-06-30 14:30:00|26687.02|26687.02|26805.14|26805.14|26815.73|26815.73|26687.02|26687.02|0
1656599700000|2022-06-30 14:35:00|26808.67|26808.67|26807.86|26807.86|26833.04|26833.04|26794.55|26794.55|0
1656600000000|2022-06-30 14:40:00|26808.27|26808.27|26831.18|26831.18|26841.46|26841.46|26808.27|26808.27|0
1656600300000|2022-06-30 14:45:00|26831.49|26831.49|26871.53|26871.53|26875.55|26875.55|26831.49|26831.49|0
1656600600000|2022-06-30 14:50:00|26871.84|26871.84|26902.06|26902.06|26923.6|26923.6|26871.84|26871.84|0
1656600900000|2022-06-30 14:55:00|26905.59|26905.59|26893.12|26893.12|26905.59|26905.59|26869.57|26869.57|0
1656601200000|2022-06-30 15:00:00|26889.59|26889.59|26823.09|26823.09|26889.59|26889.59|26822.78|26822.78|0
1656601500000|2022-06-30 15:05:00|26826.62|26826.62|26847.96|26847.96|26855.27|26855.27|26826.62|26826.62|0
1656601800000|2022-06-30 15:10:00|26862.08|26862.08|26884.8|26884.8|26895.38|26895.38|26860.02|26860.02|0
1656602100000|2022-06-30 15:15:00|26874.21|26874.21|26842.97|26842.97|26885.1|26885.1|26842.44|26842.44|0
1656602400000|2022-06-30 15:20:00|26850.03|26850.03|26856.74|26856.74|26860.62|26860.62|26843.59|26843.59|0
1656602700000|2022-06-30 15:25:00|26857.16|26857.16|26868.06|26868.06|26928.67|26928.67|26857.16|26857.16|0
1656659700000|2022-07-01 07:15:00|26749.15|26749.15|26752.9|26752.9|26759.03|26759.03|26700.92|26700.92|0
1656660000000|2022-07-01 07:20:00|26753.39|26753.39|26828.24|26828.24|26835.3|26835.3|26750.17|26750.17|0
1656660300000|2022-07-01 07:25:00|26821.18|26821.18|26864.49|26864.49|26864.49|26864.49|26805.65|26805.65|0
1656660600000|2022-07-01 07:30:00|26871.55|26871.55|26866.95|26866.95|26888.73|26888.73|26859.28|26859.28|0
1656660900000|2022-07-01 07:35:00|26870.48|26870.48|26824.82|26824.82|26876.95|26876.95|26824.14|26824.14|0
1656661200000|2022-07-01 07:40:00|26825.06|26825.06|26822.84|26822.84|26836.95|26836.95|26812.25|26812.25|0
1656661500000|2022-07-01 07:45:00|26822.53|26822.53|26834.85|26834.85|26852.39|26852.39|26792.15|26792.15|0
1656661800000|2022-07-01 07:50:00|26838.38|26838.38|26836.51|26836.51|26866.58|26866.58|26825.92|26825.92|0
1656662100000|2022-07-01 07:55:00|26825.92|26825.92|26825.61|26825.61|26832.98|26832.98|26818.86|26818.86|0
1656662400000|2022-07-01 08:00:00|26829.14|26829.14|26803.91|26803.91|26851.15|26851.15|26800.38|26800.38|0
1656662700000|2022-07-01 08:05:00|26810.97|26810.97|26828.9|26828.9|26833.59|26833.59|26774.12|26774.12|0
1656663000000|2022-07-01 08:10:00|26829.26|26829.26|26890.49|26890.49|26891.72|26891.72|26829.26|26829.26|0
1656663300000|2022-07-01 08:15:00|26889.87|26889.87|26899.82|26899.82|26909.68|26909.68|26876.06|26876.06|0
1656663600000|2022-07-01 08:20:00|26892.76|26892.76|26962.14|26962.14|26962.14|26962.14|26889.23|26889.23|0
1656663900000|2022-07-01 08:25:00|26955.08|26955.08|27002.08|27002.08|27012.67|27012.67|26947.4|26947.4|0
1656664200000|2022-07-01 08:30:00|26998.55|26998.55|26995.18|26995.18|27002.35|27002.35|26988.23|26988.23|0
1656664500000|2022-07-01 08:35:00|26998.71|26998.71|26998.83|26998.83|27022.31|27022.31|26988.12|26988.12|0
1656664800000|2022-07-01 08:40:00|26988.25|26988.25|26980.7|26980.7|27015.68|27015.68|26980.7|26980.7|0
1656665100000|2022-07-01 08:45:00|26980.39|26980.39|27004.44|27004.44|27007.66|27007.66|26951.48|26951.48|0
1656665400000|2022-07-01 08:50:00|27003.82|27003.82|26966.89|26966.89|27010.88|27010.88|26965.35|26965.35|0
1656665700000|2022-07-01 08:55:00|26970.42|26970.42|26981.97|26981.97|26998.65|26998.65|26970.42|26970.42|0
1656666000000|2022-07-01 09:00:00|26981.55|26981.55|26943.63|26943.63|26981.97|26981.97|26936.13|26936.13|0
1656666300000|2022-07-01 09:05:00|26936.57|26936.57|26970.53|26970.53|26970.53|26970.53|26933.04|26933.04|0
1656666600000|2022-07-01 09:10:00|26971.45|26971.45|26959.4|26959.4|26974.98|26974.98|26952.25|26952.25|0
1656666900000|2022-07-01 09:15:00|26966.46|26966.46|26998.42|26998.42|26998.42|26998.42|26958.78|26958.78|0
1656667200000|2022-07-01 09:20:00|26999.25|26999.25|26996.68|26996.68|27006.84|27006.84|26965.34|26965.34|0
1656667500000|2022-07-01 09:25:00|26997.6|26997.6|26928.49|26928.49|27004.11|27004.11|26928.18|26928.18|0
1656667800000|2022-07-01 09:30:00|26935.54|26935.54|26963.29|26963.29|26963.78|26963.78|26935.54|26935.54|0
1656668100000|2022-07-01 09:35:00|26966.81|26966.81|26929.77|26929.77|26966.81|26966.81|26925.01|26925.01|0
1656668400000|2022-07-01 09:40:00|26933.3|26933.3|26897.17|26897.17|26936.83|26936.83|26879.52|26879.52|0
1656668700000|2022-07-01 09:45:00|26900.7|26900.7|26929.22|26929.22|26936.28|26936.28|26897.63|26897.63|0
1656669000000|2022-07-01 09:50:00|26930.47|26930.47|26914.16|26914.16|26937.95|26937.95|26913.24|26913.24|0
1656669300000|2022-07-01 09:55:00|26921.22|26921.22|26934.2|26934.2|26938.14|26938.14|26910.22|26910.22|0
1656669600000|2022-07-01 10:00:00|26927.14|26927.14|26884.35|26884.35|26927.14|26927.14|26874.18|26874.18|0
1656669900000|2022-07-01 10:05:00|26887.88|26887.88|26865.39|26865.39|26905.83|26905.83|26865.39|26865.39|0
1656670200000|2022-07-01 10:10:00|26868.92|26868.92|26877.04|26877.04|26880.88|26880.88|26864.9|26864.9|0
1656670500000|2022-07-01 10:15:00|26880.57|26880.57|26892.82|26892.82|26899.88|26899.88|26880.57|26880.57|0
1656670800000|2022-07-01 10:20:00|26892.21|26892.21|26916.91|26916.91|26920.44|26920.44|26888.68|26888.68|0
1656671100000|2022-07-01 10:25:00|26916.6|26916.6|26887.65|26887.65|26919.72|26919.72|26884.12|26884.12|0
1656671400000|2022-07-01 10:30:00|26891.18|26891.18|26812.72|26812.72|26894.71|26894.71|26812.72|26812.72|0
1656671700000|2022-07-01 10:35:00|26811.8|26811.8|26793.23|26793.23|26811.8|26811.8|26780.49|26780.49|0
1656672000000|2022-07-01 10:40:00|26796.76|26796.76|26759.93|26759.93|26800.29|26800.29|26752.87|26752.87|0
1656672300000|2022-07-01 10:45:00|26763.46|26763.46|26773.68|26773.68|26773.68|26773.68|26734.24|26734.24|0
1656672600000|2022-07-01 10:50:00|26773.99|26773.99|26755.11|26755.11|26793.93|26793.93|26755.11|26755.11|0
1656672900000|2022-07-01 10:55:00|26737.47|26737.47|26737.18|26737.18|26751.58|26751.58|26722.75|26722.75|0
1656673200000|2022-07-01 11:00:00|26733.65|26733.65|26781.98|26781.98|26781.98|26781.98|26729.81|26729.81|0
1656673500000|2022-07-01 11:05:00|26782.82|26782.82|26763.22|26763.22|26793.41|26793.41|26753.86|26753.86|0
1656673800000|2022-07-01 11:10:00|26752.02|26752.02|26754.52|26754.52|26762.92|26762.92|26740.4|26740.4|0
1656674100000|2022-07-01 11:15:00|26755.13|26755.13|26741.63|26741.63|26762.8|26762.8|26730.12|26730.12|0
1656674400000|2022-07-01 11:20:00|26745.16|26745.16|26737.68|26737.68|26748.99|26748.99|26734.46|26734.46|0
1656674700000|2022-07-01 11:25:00|26734.15|26734.15|26717.56|26717.56|26737.44|26737.44|26716.64|26716.64|0
1656675000000|2022-07-01 11:30:00|26721.09|26721.09|26729.33|26729.33|26740.88|26740.88|26721.09|26721.09|0
1656675300000|2022-07-01 11:35:00|26728.71|26728.71|26718.94|26718.94|26751.31|26751.31|26715.41|26715.41|0
1656675600000|2022-07-01 11:40:00|26711.88|26711.88|26707.13|26707.13|26714.99|26714.99|26696.73|26696.73|0
1656675900000|2022-07-01 11:45:00|26706.52|26706.52|26675.56|26675.56|26710.05|26710.05|26667.58|26667.58|0
1656676200000|2022-07-01 11:50:00|26679.09|26679.09|26644.61|26644.61|26686.65|26686.65|26644.61|26644.61|0
1656676500000|2022-07-01 11:55:00|26640.66|26640.66|26663.45|26663.45|26670.39|26670.39|26613.81|26613.81|0
1656676800000|2022-07-01 12:00:00|26670.51|26670.51|26681.73|26681.73|26681.73|26681.73|26663.16|26663.16|0
1656677100000|2022-07-01 12:05:00|26674.67|26674.67|26656.41|26656.41|26674.67|26674.67|26652.88|26652.88|0
1656677400000|2022-07-01 12:10:00|26652.88|26652.88|26664.62|26664.62|26664.62|26664.62|26642.41|26642.41|0
1656677700000|2022-07-01 12:15:00|26668.15|26668.15|26645.34|26645.34|26668.15|26668.15|26631.23|26631.23|0
1656678000000|2022-07-01 12:20:00|26645.65|26645.65|26667.05|26667.05|26684.39|26684.39|26645.65|26645.65|0
1656678300000|2022-07-01 12:25:00|26666.75|26666.75|26646.95|26646.95|26688.69|26688.69|26634.37|26634.37|0
1656678600000|2022-07-01 12:30:00|26647.57|26647.57|26663.14|26663.14|26663.14|26663.14|26622.56|26622.56|0
1656678900000|2022-07-01 12:35:00|26659.61|26659.61|26735.72|26735.72|26742.78|26742.78|26651.72|26651.72|0
1656679200000|2022-07-01 12:40:00|26736.03|26736.03|26712.31|26712.31|26739.86|26739.86|26711.7|26711.7|0
1656679500000|2022-07-01 12:45:00|26708.78|26708.78|26691.63|26691.63|26712.5|26712.5|26676.28|26676.28|0
1656679800000|2022-07-01 12:50:00|26691.01|26691.01|26729.44|26729.44|26746.16|26746.16|26683.34|26683.34|0
1656680100000|2022-07-01 12:55:00|26729.13|26729.13|26712.85|26712.85|26742.77|26742.77|26709.62|26709.62|0
1656680400000|2022-07-01 13:00:00|26716.37|26716.37|26727.96|26727.96|26760.89|26760.89|26705.06|26705.06|0
1656680700000|2022-07-01 13:05:00|26738.54|26738.54|26712.21|26712.21|26745.6|26745.6|26705.16|26705.16|0
1656681000000|2022-07-01 13:10:00|26715.74|26715.74|26724.35|26724.35|26749.36|26749.36|26715.33|26715.33|0
1656681300000|2022-07-01 13:15:00|26731.82|26731.82|26766.04|26766.04|26766.04|26766.04|26731.82|26731.82|0
1656681600000|2022-07-01 13:20:00|26758.98|26758.98|26737.62|26737.62|26773.41|26773.41|26734.09|26734.09|0
1656681900000|2022-07-01 13:25:00|26734.09|26734.09|26753.57|26753.57|26754.19|26754.19|26704.78|26704.78|0
1656682200000|2022-07-01 13:30:00|26753.99|26753.99|26549.71|26549.71|26765.35|26765.35|26518.86|26518.86|0
1656682500000|2022-07-01 13:35:00|26560.29|26560.29|26637.43|26637.43|26637.43|26637.43|26532.06|26532.06|0
1656682800000|2022-07-01 13:40:00|26633.9|26633.9|26748.45|26748.45|26766.09|26766.09|26630.37|26630.37|0
1656683100000|2022-07-01 13:45:00|26744.92|26744.92|26767.59|26767.59|26778.17|26778.17|26732.88|26732.88|0
1656683400000|2022-07-01 13:50:00|26771.12|26771.12|26794.14|26794.14|26802.19|26802.19|26752.55|26752.55|0
1656683700000|2022-07-01 13:55:00|26787.09|26787.09|26805.64|26805.64|26814.53|26814.53|26777.71|26777.71|0
1656684000000|2022-07-01 14:00:00|26806.86|26806.86|26768.75|26768.75|26829.18|26829.18|26751.1|26751.1|0
1656684300000|2022-07-01 14:05:00|26775.81|26775.81|26755.32|26755.32|26789.92|26789.92|26739.05|26739.05|0
1656684600000|2022-07-01 14:10:00|26748.26|26748.26|26674.26|26674.26|26755.32|26755.32|26671.34|26671.34|0
1656684900000|2022-07-01 14:15:00|26677.79|26677.79|26716.51|26716.51|26718.32|26718.32|26670.98|26670.98|0
1656685200000|2022-07-01 14:20:00|26702.39|26702.39|26712.98|26712.98|26723.87|26723.87|26680.6|26680.6|0
1656685500000|2022-07-01 14:25:00|26713.59|26713.59|26746.74|26746.74|26778.35|26778.35|26705.92|26705.92|0
1656685800000|2022-07-01 14:30:00|26750.27|26750.27|26754.41|26754.41|26772.47|26772.47|26736.15|26736.15|0
1656686100000|2022-07-01 14:35:00|26757.94|26757.94|26726.15|26726.15|26757.94|26757.94|26709.28|26709.28|0
1656686400000|2022-07-01 14:40:00|26729.68|26729.68|26753.34|26753.34|26756.57|26756.57|26714.95|26714.95|0
1656686700000|2022-07-01 14:45:00|26756.87|26756.87|26748.61|26748.61|26759.02|26759.02|26738.02|26738.02|0
1656687000000|2022-07-01 14:50:00|26748.3|26748.3|26761.43|26761.43|26768.49|26768.49|26729.04|26729.04|0
1656687300000|2022-07-01 14:55:00|26764.96|26764.96|26771.3|26771.3|26785.06|26785.06|26747.31|26747.31|0
1656687600000|2022-07-01 15:00:00|26760.71|26760.71|26769.92|26769.92|26795.24|26795.24|26741.38|26741.38|0
1656687900000|2022-07-01 15:05:00|26766.39|26766.39|26751.9|26751.9|26768.65|26768.65|26747.58|26747.58|0
1656688200000|2022-07-01 15:10:00|26755.43|26755.43|26762.35|26762.35|26765.09|26765.09|26740.08|26740.08|0
1656688500000|2022-07-01 15:15:00|26765.88|26765.88|26768.8|26768.8|26790.58|26790.58|26762.35|26762.35|0
1656688800000|2022-07-01 15:20:00|26767.87|26767.87|26747.2|26747.2|26790.28|26790.28|26740.14|26740.14|0
1656689100000|2022-07-01 15:25:00|26750.73|26750.73|26752.22|26752.22|26759.87|26759.87|26735.39|26735.39|0
1656918900000|2022-07-04 07:15:00|26898.39|26898.39|26898.23|26898.23|26945.98|26945.98|26885.45|26885.45|0
1656919200000|2022-07-04 07:20:00|26891.17|26891.17|26919.41|26919.41|26919.41|26919.41|26855.88|26855.88|0
1656919500000|2022-07-04 07:25:00|26918.57|26918.57|26958.05|26958.05|26963.53|26963.53|26898.47|26898.47|0
1656919800000|2022-07-04 07:30:00|26957.44|26957.44|26904.67|26904.67|26957.44|26957.44|26902.37|26902.37|0
1656920100000|2022-07-04 07:35:00|26901.14|26901.14|26955.85|26955.85|26963.22|26963.22|26901.14|26901.14|0
1656920400000|2022-07-04 07:40:00|26959.38|26959.38|26979.92|26979.92|27002.24|27002.24|26959.38|26959.38|0
1656920700000|2022-07-04 07:45:00|26981.15|26981.15|26926.46|26926.46|26981.15|26981.15|26912.04|26912.04|0
1656921000000|2022-07-04 07:50:00|26912.34|26912.34|26919.94|26919.94|26937.59|26937.59|26911.51|26911.51|0
1656921300000|2022-07-04 07:55:00|26927|26927|26917.05|26917.05|26936.28|26936.28|26912.27|26912.27|0
1656921600000|2022-07-04 08:00:00|26920.58|26920.58|26982.24|26982.24|26998.53|26998.53|26920.58|26920.58|0
1656921900000|2022-07-04 08:05:00|26981.62|26981.62|27008.4|27008.4|27008.4|27008.4|26971.03|26971.03|0
1656922200000|2022-07-04 08:10:00|26994.28|26994.28|27025.94|27025.94|27029.47|27029.47|26989.11|26989.11|0
1656922500000|2022-07-04 08:15:00|27029.47|27029.47|27015.04|27015.04|27039.75|27039.75|27015.04|27015.04|0
1656922800000|2022-07-04 08:20:00|27014.43|27014.43|26988.08|26988.08|27014.43|27014.43|26980.41|26980.41|0
1656923100000|2022-07-04 08:25:00|26991.61|26991.61|27025.21|27025.21|27046.39|27046.39|26991.61|26991.61|0
1656923400000|2022-07-04 08:30:00|27024.6|27024.6|26986.74|26986.74|27024.6|27024.6|26972.62|26972.62|0
1656923700000|2022-07-04 08:35:00|26986.43|26986.43|26987.66|26987.66|26997.33|26997.33|26979.38|26979.38|0
1656924000000|2022-07-04 08:40:00|26980.6|26980.6|26968.37|26968.37|26986.43|26986.43|26968.37|26968.37|0
1656924300000|2022-07-04 08:45:00|26969.21|26969.21|26991.3|26991.3|27012.48|27012.48|26958.62|26958.62|0
1656924600000|2022-07-04 08:50:00|26980.71|26980.71|27012.48|27012.48|27012.48|27012.48|26977.18|26977.18|0
1656924900000|2022-07-04 08:55:00|26998.36|26998.36|27016.66|27016.66|27026.59|27026.59|26994.83|26994.83|0
1656925200000|2022-07-04 09:00:00|27013.13|27013.13|26988.43|26988.43|27027.25|27027.25|26988.43|26988.43|0
1656925500000|2022-07-04 09:05:00|26981.37|26981.37|27000.26|27000.26|27001.1|27001.1|26970.17|26970.17|0
1656925800000|2022-07-04 09:10:00|27003.79|27003.79|26986.87|26986.87|27003.79|27003.79|26975.25|26975.25|0
1656926100000|2022-07-04 09:15:00|26990.4|26990.4|27001.6|27001.6|27015.72|27015.72|26990.4|26990.4|0
1656926400000|2022-07-04 09:20:00|27008.66|27008.66|27022.25|27022.25|27022.25|27022.25|26990.18|26990.18|0
1656926700000|2022-07-04 09:25:00|27025.78|27025.78|27050.79|27050.79|27054.32|27054.32|27022.25|27022.25|0
1656927000000|2022-07-04 09:30:00|27051.62|27051.62|27032.36|27032.36|27079.77|27079.77|27027.6|27027.6|0
1656927300000|2022-07-04 09:35:00|27035.89|27035.89|27053.84|27053.84|27056.76|27056.76|27028.53|27028.53|0
1656927600000|2022-07-04 09:40:00|27057.37|27057.37|27023.95|27023.95|27064.43|27064.43|27023.95|27023.95|0
1656927900000|2022-07-04 09:45:00|27024.25|27024.25|27032.96|27032.96|27040.02|27040.02|27023.33|27023.33|0
1656928200000|2022-07-04 09:50:00|27025.9|27025.9|27027.33|27027.33|27046.66|27046.66|27018.42|27018.42|0
1656928500000|2022-07-04 09:55:00|27026.91|27026.91|27018.82|27018.82|27041.03|27041.03|27015.29|27015.29|0
1656928800000|2022-07-04 10:00:00|27015.29|27015.29|27030.67|27030.67|27035.11|27035.11|26995.99|26995.99|0
1656929100000|2022-07-04 10:05:00|27034.19|27034.19|26988.25|26988.25|27034.19|27034.19|26988.25|26988.25|0
1656929400000|2022-07-04 10:10:00|26984.72|26984.72|26952.96|26952.96|26991.78|26991.78|26952.96|26952.96|0
1656929700000|2022-07-04 10:15:00|26945.9|26945.9|26964.35|26964.35|26978.47|26978.47|26928.26|26928.26|0
1656930000000|2022-07-04 10:20:00|26964.1|26964.1|26975.72|26975.72|26993.37|26993.37|26964.1|26964.1|0
1656930300000|2022-07-04 10:25:00|26979.25|26979.25|27009.76|27009.76|27009.76|27009.76|26979.25|26979.25|0
1656930600000|2022-07-04 10:30:00|27002.7|27002.7|26978|26978|27002.7|27002.7|26978|26978|0
1656930900000|2022-07-04 10:35:00|26981.53|26981.53|26992.84|26992.84|26992.84|26992.84|26974.47|26974.47|0
1656931200000|2022-07-04 10:40:00|26982.25|26982.25|26976.73|26976.73|26989.31|26989.31|26976.73|26976.73|0
1656931500000|2022-07-04 10:45:00|26976.11|26976.11|26958.67|26958.67|26976.11|26976.11|26958.67|26958.67|0
1656931800000|2022-07-04 10:50:00|26958.25|26958.25|26946.33|26946.33|26971.53|26971.53|26942.81|26942.81|0
1656932100000|2022-07-04 10:55:00|26942.81|26942.81|26958.17|26958.17|26958.17|26958.17|26942.81|26942.81|0
1656932400000|2022-07-04 11:00:00|26959.01|26959.01|26976.9|26976.9|26977.52|26977.52|26944.89|26944.89|0
1656932700000|2022-07-04 11:05:00|26980.43|26980.43|26980.43|26980.43|26980.43|26980.43|26962.78|26962.78|0
1656933000000|2022-07-04 11:10:00|26987.49|26987.49|26994.42|26994.42|27001.61|27001.61|26987.49|26987.49|0
1656933300000|2022-07-04 11:15:00|26987.37|26987.37|26968.58|26968.58|26987.37|26987.37|26965.05|26965.05|0
1656933600000|2022-07-04 11:20:00|26957.99|26957.99|26961.83|26961.83|26979.47|26979.47|26957.99|26957.99|0
1656933900000|2022-07-04 11:25:00|26954.77|26954.77|26968.77|26968.77|26969.19|26969.19|26954.77|26954.77|0
1656934200000|2022-07-04 11:30:00|26972.3|26972.3|26965.61|26965.61|26972.3|26972.3|26962.09|26962.09|0
1656934500000|2022-07-04 11:35:00|26962.09|26962.09|26947.66|26947.66|26962.09|26962.09|26947.66|26947.66|0
1656934800000|2022-07-04 11:40:00|26944.13|26944.13|26946.75|26946.75|26964.81|26964.81|26940.11|26940.11|0
1656935100000|2022-07-04 11:45:00|26943.22|26943.22|26927.66|26927.66|26946.75|26946.75|26924.13|26924.13|0
1656935400000|2022-07-04 11:50:00|26928.07|26928.07|26896.11|26896.11|26928.07|26928.07|26896.11|26896.11|0
1656935700000|2022-07-04 11:55:00|26896.52|26896.52|26901.7|26901.7|26920.99|26920.99|26896.41|26896.41|0
1656936000000|2022-07-04 12:00:00|26898.17|26898.17|26879.6|26879.6|26901.7|26901.7|26875.46|26875.46|0
1656936300000|2022-07-04 12:05:00|26883.13|26883.13|26907.96|26907.96|26907.96|26907.96|26883.13|26883.13|0
1656936600000|2022-07-04 12:10:00|26904.43|26904.43|26893.43|26893.43|26904.43|26904.43|26893.43|26893.43|0
1656936900000|2022-07-04 12:15:00|26882.84|26882.84|26869.64|26869.64|26882.84|26882.84|26868.72|26868.72|0
1656937200000|2022-07-04 12:20:00|26862.58|26862.58|26944.06|26944.06|26944.06|26944.06|26855.53|26855.53|0
1656937500000|2022-07-04 12:25:00|26937|26937|26905.24|26905.24|26937|26937|26884.07|26884.07|0
1656937800000|2022-07-04 12:30:00|26901.71|26901.71|26919.78|26919.78|26919.78|26919.78|26901.71|26901.71|0
1656938100000|2022-07-04 12:35:00|26923.3|26923.3|26937.73|26937.73|26937.73|26937.73|26923.3|26923.3|0
1656938400000|2022-07-04 12:40:00|26941.26|26941.26|26929.89|26929.89|26941.26|26941.26|26923.25|26923.25|0
1656938700000|2022-07-04 12:45:00|26926.36|26926.36|26928.85|26928.85|26933.42|26933.42|26925.33|26925.33|0
1656939000000|2022-07-04 12:50:00|26921.8|26921.8|26927.33|26927.33|26935.91|26935.91|26921.8|26921.8|0
1656939300000|2022-07-04 12:55:00|26930.86|26930.86|26926.91|26926.91|26937.5|26937.5|26926.91|26926.91|0
1656939600000|2022-07-04 13:00:00|26919.85|26919.85|26933.05|26933.05|26933.97|26933.97|26919.85|26919.85|0
1656939900000|2022-07-04 13:05:00|26936.58|26936.58|26957.01|26957.01|26957.01|26957.01|26936.58|26936.58|0
1656940200000|2022-07-04 13:10:00|26956.59|26956.59|26938.64|26938.64|26956.59|26956.59|26938.64|26938.64|0
1656940500000|2022-07-04 13:15:00|26935.11|26935.11|26917.03|26917.03|26935.11|26935.11|26906.63|26906.63|0
1656940800000|2022-07-04 13:20:00|26924.09|26924.09|26909.05|26909.05|26924.09|26924.09|26909.05|26909.05|0
1656941100000|2022-07-04 13:25:00|26912.58|26912.58|26853.8|26853.8|26912.58|26912.58|26853.8|26853.8|0
1656941400000|2022-07-04 13:30:00|26853.55|26853.55|26822.94|26822.94|26855.24|26855.24|26815.69|26815.69|0
1656941700000|2022-07-04 13:35:00|26826.47|26826.47|26813.57|26813.57|26830.92|26830.92|26809.33|26809.33|0
1656942000000|2022-07-04 13:40:00|26817.1|26817.1|26801.77|26801.77|26822.38|26822.38|26793.79|26793.79|0
1656942300000|2022-07-04 13:45:00|26798.24|26798.24|26817.73|26817.73|26827.7|26827.7|26794.71|26794.71|0
1656942600000|2022-07-04 13:50:00|26814.2|26814.2|26780.55|26780.55|26814.2|26814.2|26777.02|26777.02|0
1656942900000|2022-07-04 13:55:00|26784.08|26784.08|26788.54|26788.54|26805.99|26805.99|26777.34|26777.34|0
1656943200000|2022-07-04 14:00:00|26792.07|26792.07|26764.88|26764.88|26795.59|26795.59|26757.24|26757.24|0
1656943500000|2022-07-04 14:05:00|26761.35|26761.35|26742.25|26742.25|26761.35|26761.35|26731.36|26731.36|0
1656943800000|2022-07-04 14:10:00|26742.56|26742.56|26743.05|26743.05|26753.64|26753.64|26739.03|26739.03|0
1656944100000|2022-07-04 14:15:00|26742.74|26742.74|26750.47|26750.47|26761.06|26761.06|26738.97|26738.97|0
1656944400000|2022-07-04 14:20:00|26746.95|26746.95|26738.07|26738.07|26750.25|26750.25|26738.07|26738.07|0
1656944700000|2022-07-04 14:25:00|26737.46|26737.46|26715.56|26715.56|26737.46|26737.46|26708.19|26708.19|0
1656945000000|2022-07-04 14:30:00|26719.09|26719.09|26742.59|26742.59|26742.59|26742.59|26701.44|26701.44|0
1656945300000|2022-07-04 14:35:00|26739.06|26739.06|26715.81|26715.81|26742.59|26742.59|26715.81|26715.81|0
1656945600000|2022-07-04 14:40:00|26715.4|26715.4|26720.77|26720.77|26724.24|26724.24|26709.57|26709.57|0
1656945900000|2022-07-04 14:45:00|26727.83|26727.83|26722.14|26722.14|26732.73|26732.73|26722.14|26722.14|0
1656946200000|2022-07-04 14:50:00|26729.2|26729.2|26738.45|26738.45|26738.45|26738.45|26729.2|26729.2|0
1656946500000|2022-07-04 14:55:00|26738.14|26738.14|26748.84|26748.84|26751.95|26751.95|26737.42|26737.42|0
1656946800000|2022-07-04 15:00:00|26748.42|26748.42|26748.22|26748.22|26748.53|26748.53|26740.75|26740.75|0
1656947100000|2022-07-04 15:05:00|26744.7|26744.7|26732.46|26732.46|26744.7|26744.7|26728.32|26728.32|0
1656947400000|2022-07-04 15:10:00|26728.93|26728.93|26732.72|26732.72|26747.19|26747.19|26728.93|26728.93|0
1656947700000|2022-07-04 15:15:00|26725.66|26725.66|26760.83|26760.83|26760.83|26760.83|26725.66|26725.66|0
1656948000000|2022-07-04 15:20:00|26764.36|26764.36|26746.62|26746.62|26774.13|26774.13|26746.44|26746.44|0
1656948300000|2022-07-04 15:25:00|26750.15|26750.15|26744.32|26744.32|26761.97|26761.97|26744.32|26744.32|0
1657005300000|2022-07-05 07:15:00|26834.49|26834.49|26974.27|26974.27|26974.27|26974.27|26834.49|26834.49|0
1657005600000|2022-07-05 07:20:00|26977.79|26977.79|26926.96|26926.96|26980.71|26980.71|26919.49|26919.49|0
1657005900000|2022-07-05 07:25:00|26919.9|26919.9|26932.44|26932.44|26986.39|26986.39|26919.49|26919.49|0
1657006200000|2022-07-05 07:30:00|26928.91|26928.91|26955.15|26955.15|26969.26|26969.26|26928.91|26928.91|0
1657006500000|2022-07-05 07:35:00|26965.73|26965.73|26853.96|26853.96|26965.73|26965.73|26853.96|26853.96|0
1657006800000|2022-07-05 07:40:00|26864.54|26864.54|26848.59|26848.59|26885.72|26885.72|26841.53|26841.53|0
1657007100000|2022-07-05 07:45:00|26838|26838|26874.94|26874.94|26896.11|26896.11|26838|26838|0
1657007400000|2022-07-05 07:50:00|26874.69|26874.69|26915.27|26915.27|26942.27|26942.27|26860.57|26860.57|0
1657007700000|2022-07-05 07:55:00|26916.8|26916.8|26922.37|26922.37|26959.99|26959.99|26912.26|26912.26|0
1657008000000|2022-07-05 08:00:00|26915.31|26915.31|26885.39|26885.39|26922.37|26922.37|26870.35|26870.35|0
1657008300000|2022-07-05 08:05:00|26885.69|26885.69|26838.71|26838.71|26935.1|26935.1|26835.18|26835.18|0
1657008600000|2022-07-05 08:10:00|26831.65|26831.65|26825.91|26825.91|26840.95|26840.95|26792.15|26792.15|0
1657008900000|2022-07-05 08:15:00|26829.44|26829.44|26806.73|26806.73|26830.36|26830.36|26806.73|26806.73|0
1657009200000|2022-07-05 08:20:00|26792.61|26792.61|26820.45|26820.45|26828.43|26828.43|26790.46|26790.46|0
1657009500000|2022-07-05 08:25:00|26823.98|26823.98|26761.43|26761.43|26823.98|26823.98|26733.98|26733.98|0
1657009800000|2022-07-05 08:30:00|26757.9|26757.9|26745.67|26745.67|26763.01|26763.01|26731.55|26731.55|0
1657010100000|2022-07-05 08:35:00|26744.75|26744.75|26724.84|26724.84|26748.28|26748.28|26721.31|26721.31|0
1657010400000|2022-07-05 08:40:00|26717.78|26717.78|26755.03|26755.03|26764.69|26764.69|26703.67|26703.67|0
1657010700000|2022-07-05 08:45:00|26754.61|26754.61|26736.04|26736.04|26761.05|26761.05|26732.51|26732.51|0
1657011000000|2022-07-05 08:50:00|26732.51|26732.51|26686.46|26686.46|26739.57|26739.57|26682.93|26682.93|0
1657011300000|2022-07-05 08:55:00|26679.4|26679.4|26654.08|26654.08|26697.15|26697.15|26654.08|26654.08|0
1657011600000|2022-07-05 09:00:00|26657.61|26657.61|26707.02|26707.02|26714.08|26714.08|26657.61|26657.61|0
1657011900000|2022-07-05 09:05:00|26699.96|26699.96|26674.63|26674.63|26732.05|26732.05|26674.63|26674.63|0
1657012200000|2022-07-05 09:10:00|26674.94|26674.94|26698.34|26698.34|26698.34|26698.34|26669.54|26669.54|0
1657012500000|2022-07-05 09:15:00|26694.81|26694.81|26682.45|26682.45|26731.86|26731.86|26678.92|26678.92|0
1657012800000|2022-07-05 09:20:00|26678.92|26678.92|26681.38|26681.38|26689.51|26689.51|26661.89|26661.89|0
1657013100000|2022-07-05 09:25:00|26682.6|26682.6|26634.73|26634.73|26686.44|26686.44|26612.22|26612.22|0
1657013400000|2022-07-05 09:30:00|26634.12|26634.12|26592.57|26592.57|26638.15|26638.15|26592.57|26592.57|0
1657013700000|2022-07-05 09:35:00|26596.1|26596.1|26631.67|26631.67|26631.67|26631.67|26593.3|26593.3|0
1657014000000|2022-07-05 09:40:00|26631.36|26631.36|26656.06|26656.06|26656.06|26656.06|26617.24|26617.24|0
1657014300000|2022-07-05 09:45:00|26648.59|26648.59|26673.1|26673.1|26694.27|26694.27|26647.67|26647.67|0
1657014600000|2022-07-05 09:50:00|26680.16|26680.16|26731.98|26731.98|26731.98|26731.98|26680.16|26680.16|0
1657014900000|2022-07-05 09:55:00|26735.51|26735.51|26750.24|26750.24|26760.82|26760.82|26731.98|26731.98|0
1657015200000|2022-07-05 10:00:00|26743.18|26743.18|26732.48|26732.48|26743.18|26743.18|26713.61|26713.61|0
1657015500000|2022-07-05 10:05:00|26736.01|26736.01|26768.5|26768.5|26775.55|26775.55|26732.17|26732.17|0
1657015800000|2022-07-05 10:10:00|26761.44|26761.44|26765.27|26765.27|26786.98|26786.98|26754.38|26754.38|0
1657016100000|2022-07-05 10:15:00|26772.33|26772.33|26792.59|26792.59|26796.42|26796.42|26761.13|26761.13|0
1657016400000|2022-07-05 10:20:00|26792.28|26792.28|26795.37|26795.37|26809.49|26809.49|26791.84|26791.84|0
1657016700000|2022-07-05 10:25:00|26798.9|26798.9|26790.81|26790.81|26799.21|26799.21|26784.17|26784.17|0
1657017000000|2022-07-05 10:30:00|26797.87|26797.87|26852.37|26852.37|26852.98|26852.98|26797.87|26797.87|0
1657017300000|2022-07-05 10:35:00|26852.79|26852.79|26858.49|26858.49|26867.74|26867.74|26849.67|26849.67|0
1657017600000|2022-07-05 10:40:00|26858.18|26858.18|26827.89|26827.89|26858.6|26858.6|26827.89|26827.89|0
1657017900000|2022-07-05 10:45:00|26828.19|26828.19|26833.8|26833.8|26833.8|26833.8|26809.93|26809.93|0
1657018200000|2022-07-05 10:50:00|26834.22|26834.22|26876.88|26876.88|26880.41|26880.41|26834.22|26834.22|0
1657018500000|2022-07-05 10:55:00|26873.35|26873.35|26856.82|26856.82|26873.35|26873.35|26852.68|26852.68|0
1657018800000|2022-07-05 11:00:00|26867.41|26867.41|26860.88|26860.88|26881.52|26881.52|26856.51|26856.51|0
1657019100000|2022-07-05 11:05:00|26864.41|26864.41|26874.69|26874.69|26889.11|26889.11|26863.79|26863.79|0
1657019400000|2022-07-05 11:10:00|26875.1|26875.1|26892.03|26892.03|26911.01|26911.01|26875.1|26875.1|0
1657019700000|2022-07-05 11:15:00|26888.5|26888.5|26878.93|26878.93|26888.5|26888.5|26878.93|26878.93|0
1657020000000|2022-07-05 11:20:00|26928.34|26928.34|26922.76|26922.76|26943.07|26943.07|26922.51|26922.51|0
1657020300000|2022-07-05 11:25:00|26926.29|26926.29|26942.55|26942.55|26944.55|26944.55|26926.29|26926.29|0
1657020600000|2022-07-05 11:30:00|26943.39|26943.39|26949.57|26949.57|26963.44|26963.44|26943.39|26943.39|0
1657020900000|2022-07-05 11:35:00|26953.1|26953.1|26921.65|26921.65|26953.1|26953.1|26921.34|26921.34|0
1657021200000|2022-07-05 11:40:00|26925.18|26925.18|26926.95|26926.95|26949.88|26949.88|26925.18|26925.18|0
1657021500000|2022-07-05 11:45:00|26923.42|26923.42|26896.06|26896.06|26927.67|26927.67|26896.06|26896.06|0
1657021800000|2022-07-05 11:50:00|26895.14|26895.14|26875.38|26875.38|26921.88|26921.88|26875.38|26875.38|0
1657022100000|2022-07-05 11:55:00|26871.86|26871.86|26847.48|26847.48|26871.86|26871.86|26833.78|26833.78|0
1657022400000|2022-07-05 12:00:00|26854.53|26854.53|26759.63|26759.63|26854.53|26854.53|26759.63|26759.63|0
1657022700000|2022-07-05 12:05:00|26766.68|26766.68|26711.33|26711.33|26769.84|26769.84|26700.49|26700.49|0
1657023000000|2022-07-05 12:10:00|26709.18|26709.18|26615.77|26615.77|26709.18|26709.18|26613.91|26613.91|0
1657023300000|2022-07-05 12:15:00|26612.24|26612.24|26694.8|26694.8|26698.94|26698.94|26595.37|26595.37|0
1657023600000|2022-07-05 12:20:00|26691.27|26691.27|26667.58|26667.58|26703.83|26703.83|26653.09|26653.09|0
1657023900000|2022-07-05 12:25:00|26667.16|26667.16|26744.71|26744.71|26744.71|26744.71|26656.57|26656.57|0
1657024200000|2022-07-05 12:30:00|26737.65|26737.65|26759.97|26759.97|26763.5|26763.5|26722.84|26722.84|0
1657024500000|2022-07-05 12:35:00|26760.28|26760.28|26734.49|26734.49|26760.28|26760.28|26692.27|26692.27|0
1657024800000|2022-07-05 12:40:00|26734.8|26734.8|26738.4|26738.4|26750.76|26750.76|26732.19|26732.19|0
1657025100000|2022-07-05 12:45:00|26734.87|26734.87|26731.69|26731.69|26743.15|26743.15|26713.27|26713.27|0
1657025400000|2022-07-05 12:50:00|26728.16|26728.16|26714.47|26714.47|26743.66|26743.66|26710.94|26710.94|0
1657025700000|2022-07-05 12:55:00|26717.99|26717.99|26682.81|26682.81|26721.52|26721.52|26682.81|26682.81|0
1657026000000|2022-07-05 13:00:00|26689.87|26689.87|26784.46|26784.46|26784.46|26784.46|26689.57|26689.57|0
1657026300000|2022-07-05 13:05:00|26785.07|26785.07|26760.72|26760.72|26788.6|26788.6|26745.99|26745.99|0
1657026600000|2022-07-05 13:10:00|26778.67|26778.67|26747.86|26747.86|26789.26|26789.26|26744.33|26744.33|0
1657026900000|2022-07-05 13:15:00|26747.55|26747.55|26764.43|26764.43|26790.21|26790.21|26747.55|26747.55|0
1657027200000|2022-07-05 13:20:00|26767.96|26767.96|26795.74|26795.74|26801.98|26801.98|26767.96|26767.96|0
1657027500000|2022-07-05 13:25:00|26799.26|26799.26|26809.94|26809.94|26812.85|26812.85|26772.58|26772.58|0
1657027800000|2022-07-05 13:30:00|26796.5|26796.5|26861.22|26861.22|26861.22|26861.22|26760.06|26760.06|0
1657028100000|2022-07-05 13:35:00|26861.64|26861.64|26862.01|26862.01|26872.6|26872.6|26830.33|26830.33|0
1657028400000|2022-07-05 13:40:00|26851.42|26851.42|26857.94|26857.94|26878.69|26878.69|26836.56|26836.56|0
1657028700000|2022-07-05 13:45:00|26854.41|26854.41|26853.3|26853.3|26896.76|26896.76|26840.29|26840.29|0
1657029000000|2022-07-05 13:50:00|26856.83|26856.83|26841.68|26841.68|26874.13|26874.13|26841.68|26841.68|0
1657029300000|2022-07-05 13:55:00|26845.21|26845.21|26812.34|26812.34|26845.21|26845.21|26784.84|26784.84|0
1657029600000|2022-07-05 14:00:00|26808.81|26808.81|26795.94|26795.94|26868.89|26868.89|26794.27|26794.27|0
1657029900000|2022-07-05 14:05:00|26794.4|26794.4|26813.79|26813.79|26819.92|26819.92|26775.53|26775.53|0
1657030200000|2022-07-05 14:10:00|26817.31|26817.31|26832.2|26832.2|26838.29|26838.29|26808.83|26808.83|0
1657030500000|2022-07-05 14:15:00|26831.89|26831.89|26758.96|26758.96|26838.95|26838.95|26758.96|26758.96|0
1657030800000|2022-07-05 14:20:00|26758.54|26758.54|26782.62|26782.62|26802.66|26802.66|26757.62|26757.62|0
1657031100000|2022-07-05 14:25:00|26786.15|26786.15|26857.57|26857.57|26861.1|26861.1|26786.15|26786.15|0
1657031400000|2022-07-05 14:30:00|26854.04|26854.04|26854.25|26854.25|26867.38|26867.38|26821.97|26821.97|0
1657031700000|2022-07-05 14:35:00|26854.56|26854.56|26863.61|26863.61|26879.07|26879.07|26846.62|26846.62|0
1657032000000|2022-07-05 14:40:00|26860.08|26860.08|26825.46|26825.46|26869.64|26869.64|26825.46|26825.46|0
1657032300000|2022-07-05 14:45:00|26825.04|26825.04|26814.14|26814.14|26825.04|26825.04|26789.44|26789.44|0
1657032600000|2022-07-05 14:50:00|26813.84|26813.84|26822.46|26822.46|26826.91|26826.91|26802.08|26802.08|0
1657032900000|2022-07-05 14:55:00|26825.99|26825.99|26820.75|26820.75|26831.64|26831.64|26803.28|26803.28|0
1657033200000|2022-07-05 15:00:00|26817.23|26817.23|26730.46|26730.46|26817.23|26817.23|26722.91|26722.91|0
1657033500000|2022-07-05 15:05:00|26737.52|26737.52|26763.29|26763.29|26771.64|26771.64|26713|26713|0
1657033800000|2022-07-05 15:10:00|26762.07|26762.07|26751.56|26751.56|26762.07|26762.07|26722.83|26722.83|0
1657034100000|2022-07-05 15:15:00|26751.26|26751.26|26780.61|26780.61|26784.25|26784.25|26734.84|26734.84|0
1657034400000|2022-07-05 15:20:00|26780.91|26780.91|26764.66|26764.66|26800.03|26800.03|26761.13|26761.13|0
1657034700000|2022-07-05 15:25:00|26764.05|26764.05|26817.5|26817.5|26820.11|26820.11|26760.52|26760.52|0
1657091700000|2022-07-06 07:15:00|27283.31|27283.31|27409.17|27409.17|27413|27413|27283.31|27283.31|0
1657092000000|2022-07-06 07:20:00|27419.75|27419.75|27564.36|27564.36|27583.85|27583.85|27419.75|27419.75|0
1657092300000|2022-07-06 07:25:00|27567.89|27567.89|27592.27|27592.27|27625.33|27625.33|27562.98|27562.98|0
1657092600000|2022-07-06 07:30:00|27591.66|27591.66|27661.04|27661.04|27693.92|27693.92|27591.66|27591.66|0
1657092900000|2022-07-06 07:35:00|27660.62|27660.62|27686.28|27686.28|27724.76|27724.76|27660.62|27660.62|0
1657093200000|2022-07-06 07:40:00|27689.81|27689.81|27745.31|27745.31|27758.97|27758.97|27683.36|27683.36|0
1657093500000|2022-07-06 07:45:00|27734.73|27734.73|27644.45|27644.45|27741.6|27741.6|27644.21|27644.21|0
1657093800000|2022-07-06 07:50:00|27645.37|27645.37|27623.74|27623.74|27652.79|27652.79|27618.52|27618.52|0
1657094100000|2022-07-06 07:55:00|27620.21|27620.21|27673.81|27673.81|27673.81|27673.81|27590.9|27590.9|0
1657094400000|2022-07-06 08:00:00|27677.34|27677.34|27672.83|27672.83|27782.61|27782.61|27672.83|27672.83|0
1657094700000|2022-07-06 08:05:00|27672.41|27672.41|27660.45|27660.45|27697.38|27697.38|27631.99|27631.99|0
1657095000000|2022-07-06 08:10:00|27663.98|27663.98|27603.96|27603.96|27685.15|27685.15|27603.96|27603.96|0
1657095300000|2022-07-06 08:15:00|27600.43|27600.43|27574.76|27574.76|27628.66|27628.66|27551.04|27551.04|0
1657095600000|2022-07-06 08:20:00|27565.55|27565.55|27546|27546|27579.3|27579.3|27528.05|27528.05|0
1657095900000|2022-07-06 08:25:00|27545.16|27545.16|27559.66|27559.66|27573.78|27573.78|27520.46|27520.46|0
1657096200000|2022-07-06 08:30:00|27556.13|27556.13|27452.15|27452.15|27556.13|27556.13|27444.78|27444.78|0
1657096500000|2022-07-06 08:35:00|27455.68|27455.68|27494.26|27494.26|27497.9|27497.9|27455.68|27455.68|0
1657096800000|2022-07-06 08:40:00|27522.49|27522.49|27489.37|27489.37|27522.49|27522.49|27489.37|27489.37|0
1657097100000|2022-07-06 08:45:00|27482.31|27482.31|27438.93|27438.93|27489.37|27489.37|27438.93|27438.93|0
1657097400000|2022-07-06 08:50:00|27438.31|27438.31|27439.45|27439.45|27439.45|27439.45|27418.27|27418.27|0
1657097700000|2022-07-06 08:55:00|27435.92|27435.92|27480.96|27480.96|27480.96|27480.96|27414.44|27414.44|0
1657098000000|2022-07-06 09:00:00|27481.58|27481.58|27476.93|27476.93|27510.23|27510.23|27476.93|27476.93|0
1657098300000|2022-07-06 09:05:00|27469.87|27469.87|27449.07|27449.07|27469.87|27469.87|27424.36|27424.36|0
1657098600000|2022-07-06 09:10:00|27450.74|27450.74|27428.63|27428.63|27458.74|27458.74|27421.68|27421.68|0
1657098900000|2022-07-06 09:15:00|27418.04|27418.04|27432.16|27432.16|27432.16|27432.16|27363.26|27363.26|0
1657099200000|2022-07-06 09:20:00|27421.57|27421.57|27412.63|27412.63|27421.57|27421.57|27404.96|27404.96|0
1657099500000|2022-07-06 09:25:00|27430.28|27430.28|27458.07|27458.07|27470.96|27470.96|27426.75|27426.75|0
1657099800000|2022-07-06 09:30:00|27461.6|27461.6|27453.32|27453.32|27481.55|27481.55|27451.32|27451.32|0
1657100100000|2022-07-06 09:35:00|27456.85|27456.85|27459.3|27459.3|27468.97|27468.97|27448.72|27448.72|0
1657100400000|2022-07-06 09:40:00|27445.19|27445.19|27488.2|27488.2|27488.51|27488.51|27445.19|27445.19|0
1657100700000|2022-07-06 09:45:00|27487.89|27487.89|27454.36|27454.36|27487.89|27487.89|27452.76|27452.76|0
1657101000000|2022-07-06 09:50:00|27450.84|27450.84|27489.95|27489.95|27493.47|27493.47|27433.19|27433.19|0
1657101300000|2022-07-06 09:55:00|27468.77|27468.77|27509.67|27509.67|27514.12|27514.12|27457.15|27457.15|0
1657101600000|2022-07-06 10:00:00|27509.79|27509.79|27485.44|27485.44|27518.08|27518.08|27485.44|27485.44|0
1657101900000|2022-07-06 10:05:00|27481.91|27481.91|27500|27500|27511.5|27511.5|27467.79|27467.79|0
1657102200000|2022-07-06 10:10:00|27507.05|27507.05|27562.61|27562.61|27562.61|27562.61|27503.11|27503.11|0
1657102500000|2022-07-06 10:15:00|27569.67|27569.67|27582.25|27582.25|27589.62|27589.62|27564.91|27564.91|0
1657102800000|2022-07-06 10:20:00|27578.72|27578.72|27557.85|27557.85|27578.72|27578.72|27546.04|27546.04|0
1657103100000|2022-07-06 10:25:00|27564.91|27564.91|27581.18|27581.18|27581.18|27581.18|27549.53|27549.53|0
1657103400000|2022-07-06 10:30:00|27581.79|27581.79|27606.8|27606.8|27606.8|27606.8|27574.73|27574.73|0
1657103700000|2022-07-06 10:35:00|27614.28|27614.28|27626.54|27626.54|27626.54|27626.54|27600.58|27600.58|0
1657104000000|2022-07-06 10:40:00|27619.48|27619.48|27589.6|27589.6|27619.48|27619.48|27589.6|27589.6|0
1657104300000|2022-07-06 10:45:00|27579.01|27579.01|27589.1|27589.1|27599.68|27599.68|27577.78|27577.78|0
1657104600000|2022-07-06 10:50:00|27596.15|27596.15|27574.01|27574.01|27609.96|27609.96|27567.2|27567.2|0
1657104900000|2022-07-06 10:55:00|27584.6|27584.6|27622.81|27622.81|27622.81|27622.81|27580.15|27580.15|0
1657105200000|2022-07-06 11:00:00|27615.75|27615.75|27635.67|27635.67|27642.73|27642.73|27595.62|27595.62|0
1657105500000|2022-07-06 11:05:00|27625.08|27625.08|27583.04|27583.04|27625.5|27625.5|27582.73|27582.73|0
1657105800000|2022-07-06 11:10:00|27579.51|27579.51|27604.83|27604.83|27622.47|27622.47|27579.51|27579.51|0
1657106100000|2022-07-06 11:15:00|27611.89|27611.89|27626.73|27626.73|27651.63|27651.63|27607.74|27607.74|0
1657106400000|2022-07-06 11:20:00|27627.34|27627.34|27627.76|27627.76|27637.93|27637.93|27612.41|27612.41|0
1657106700000|2022-07-06 11:25:00|27628.18|27628.18|27600.8|27600.8|27628.18|27628.18|27588.94|27588.94|0
1657107000000|2022-07-06 11:30:00|27600.49|27600.49|27629.34|27629.34|27629.34|27629.34|27596.65|27596.65|0
1657107300000|2022-07-06 11:35:00|27625.81|27625.81|27632.22|27632.22|27636.39|27636.39|27622.28|27622.28|0
1657107600000|2022-07-06 11:40:00|27635.75|27635.75|27623.2|27623.2|27636.67|27636.67|27611.66|27611.66|0
1657107900000|2022-07-06 11:45:00|27616.15|27616.15|27607.55|27607.55|27619.68|27619.68|27593.44|27593.44|0
1657108200000|2022-07-06 11:50:00|27604.02|27604.02|27611.39|27611.39|27618.14|27618.14|27589.91|27589.91|0
1657108500000|2022-07-06 11:55:00|27604.33|27604.33|27614.48|27614.48|27632.85|27632.85|27600.49|27600.49|0
1657108800000|2022-07-06 12:00:00|27610.95|27610.95|27572.47|27572.47|27610.95|27610.95|27569.25|27569.25|0
1657109100000|2022-07-06 12:05:00|27568.95|27568.95|27563.65|27563.65|27583.68|27583.68|27538.02|27538.02|0
1657109400000|2022-07-06 12:10:00|27570.71|27570.71|27547.01|27547.01|27570.71|27570.71|27523.79|27523.79|0
1657109700000|2022-07-06 12:15:00|27547.13|27547.13|27610.65|27610.65|27610.65|27610.65|27547.13|27547.13|0
1657110000000|2022-07-06 12:20:00|27611.57|27611.57|27596.08|27596.08|27616.64|27616.64|27569.84|27569.84|0
1657110300000|2022-07-06 12:25:00|27589.02|27589.02|27587.99|27587.99|27600.02|27600.02|27573.87|27573.87|0
1657110600000|2022-07-06 12:30:00|27595.04|27595.04|27608.73|27608.73|27619.31|27619.31|27570.34|27570.34|0
1657110900000|2022-07-06 12:35:00|27612.25|27612.25|27623.03|27623.03|27625.18|27625.18|27598.02|27598.02|0
1657111200000|2022-07-06 12:40:00|27615.97|27615.97|27620.11|27620.11|27623.64|27623.64|27590.96|27590.96|0
1657111500000|2022-07-06 12:45:00|27623.64|27623.64|27624.92|27624.92|27638.79|27638.79|27610.56|27610.56|0
1657111800000|2022-07-06 12:50:00|27628.45|27628.45|27591.5|27591.5|27641.64|27641.64|27573.97|27573.97|0
1657112100000|2022-07-06 12:55:00|27587.97|27587.97|27549.39|27549.39|27598.56|27598.56|27545.62|27545.62|0
1657112400000|2022-07-06 13:00:00|27545.86|27545.86|27513.07|27513.07|27571.49|27571.49|27512.65|27512.65|0
1657112700000|2022-07-06 13:05:00|27516.6|27516.6|27541.98|27541.98|27545.75|27545.75|27512.65|27512.65|0
1657113000000|2022-07-06 13:10:00|27538.45|27538.45|27505.72|27505.72|27538.51|27538.51|27503.22|27503.22|0
1657113300000|2022-07-06 13:15:00|27509.24|27509.24|27535.45|27535.45|27542.51|27542.51|27509.24|27509.24|0
1657113600000|2022-07-06 13:20:00|27538.98|27538.98|27575.1|27575.1|27582.78|27582.78|27529.46|27529.46|0
1657113900000|2022-07-06 13:25:00|27578.63|27578.63|27548.32|27548.32|27589.83|27589.83|27544.18|27544.18|0
1657114200000|2022-07-06 13:30:00|27551.85|27551.85|27532.52|27532.52|27556.8|27556.8|27523.09|27523.09|0
1657114500000|2022-07-06 13:35:00|27528.99|27528.99|27497.19|27497.19|27543.1|27543.1|27475.18|27475.18|0
1657114800000|2022-07-06 13:40:00|27507.78|27507.78|27523.2|27523.2|27544.99|27544.99|27502.11|27502.11|0
1657115100000|2022-07-06 13:45:00|27526.73|27526.73|27521.52|27521.52|27539.16|27539.16|27479.17|27479.17|0
1657115400000|2022-07-06 13:50:00|27525.05|27525.05|27512.2|27512.2|27543.22|27543.22|27498.39|27498.39|0
1657115700000|2022-07-06 13:55:00|27515.73|27515.73|27478.53|27478.53|27515.73|27515.73|27464.41|27464.41|0
1657116000000|2022-07-06 14:00:00|27460.27|27460.27|27483.9|27483.9|27526.56|27526.56|27434.84|27434.84|0
1657116300000|2022-07-06 14:05:00|27480.37|27480.37|27525.86|27525.86|27549.6|27549.6|27476.84|27476.84|0
1657116600000|2022-07-06 14:10:00|27522.33|27522.33|27473.35|27473.35|27525.86|27525.86|27461.84|27461.84|0
1657116900000|2022-07-06 14:15:00|27476.88|27476.88|27521.6|27521.6|27521.6|27521.6|27465.48|27465.48|0
1657117200000|2022-07-06 14:20:00|27525.12|27525.12|27551.33|27551.33|27565.14|27565.14|27518.07|27518.07|0
1657117500000|2022-07-06 14:25:00|27544.27|27544.27|27585.86|27585.86|27592.94|27592.94|27540.13|27540.13|0
1657117800000|2022-07-06 14:30:00|27582.34|27582.34|27583.56|27583.56|27594.15|27594.15|27564.38|27564.38|0
1657118100000|2022-07-06 14:35:00|27584.4|27584.4|27586.61|27586.61|27592.29|27592.29|27573.73|27573.73|0
1657118400000|2022-07-06 14:40:00|27590.14|27590.14|27681.33|27681.33|27686.09|27686.09|27583.58|27583.58|0
1657118700000|2022-07-06 14:45:00|27684.86|27684.86|27672.95|27672.95|27703.95|27703.95|27655.61|27655.61|0
1657119000000|2022-07-06 14:50:00|27665.89|27665.89|27653.78|27653.78|27668.51|27668.51|27630.01|27630.01|0
1657119300000|2022-07-06 14:55:00|27646.72|27646.72|27660.49|27660.49|27661.94|27661.94|27638|27638|0
1657119600000|2022-07-06 15:00:00|27664.02|27664.02|27641.42|27641.42|27681.78|27681.78|27636.06|27636.06|0
1657119900000|2022-07-06 15:05:00|27644.94|27644.94|27671.37|27671.37|27675.51|27675.51|27637.16|27637.16|0
1657120200000|2022-07-06 15:10:00|27667.84|27667.84|27657.56|27657.56|27674.59|27674.59|27646.66|27646.66|0
1657120500000|2022-07-06 15:15:00|27646.97|27646.97|27691.15|27691.15|27694.68|27694.68|27646.97|27646.97|0
1657120800000|2022-07-06 15:20:00|27684.09|27684.09|27658.79|27658.79|27702.15|27702.15|27655.26|27655.26|0
1657121100000|2022-07-06 15:25:00|27658.17|27658.17|27585.22|27585.22|27666.57|27666.57|27571.1|27571.1|0
1657178100000|2022-07-07 07:15:00|27422.38|27422.38|27426.68|27426.68|27440.03|27440.03|27404.67|27404.67|0
1657178400000|2022-07-07 07:20:00|27430.21|27430.21|27407.44|27407.44|27444.89|27444.89|27384.31|27384.31|0
1657178700000|2022-07-07 07:25:00|27393.32|27393.32|27381.24|27381.24|27421.25|27421.25|27357.19|27357.19|0
1657179000000|2022-07-07 07:30:00|27384.77|27384.77|27484.62|27484.62|27484.62|27484.62|27384.77|27384.77|0
1657179300000|2022-07-07 07:35:00|27477.56|27477.56|27411.84|27411.84|27520.09|27520.09|27411.84|27411.84|0
1657179600000|2022-07-07 07:40:00|27408.31|27408.31|27417.76|27417.76|27443.37|27443.37|27397|27397|0
1657179900000|2022-07-07 07:45:00|27435.4|27435.4|27398.27|27398.27|27435.4|27435.4|27398.27|27398.27|0
1657180200000|2022-07-07 07:50:00|27391.21|27391.21|27368.5|27368.5|27398.27|27398.27|27368.5|27368.5|0
1657180500000|2022-07-07 07:55:00|27375.56|27375.56|27356.65|27356.65|27396.74|27396.74|27349.17|27349.17|0
1657180800000|2022-07-07 08:00:00|27342.53|27342.53|27390.24|27390.24|27411.72|27411.72|27342.16|27342.16|0
1657181100000|2022-07-07 08:05:00|27383.18|27383.18|27403.97|27403.97|27428.75|27428.75|27383.18|27383.18|0
1657181400000|2022-07-07 08:10:00|27389.85|27389.85|27372.93|27372.93|27404.58|27404.58|27353|27353|0
1657181700000|2022-07-07 08:15:00|27365.87|27365.87|27323.52|27323.52|27369.4|27369.4|27319.99|27319.99|0
1657182000000|2022-07-07 08:20:00|27323.93|27323.93|27278.98|27278.98|27333.91|27333.91|27278.98|27278.98|0
1657182300000|2022-07-07 08:25:00|27271.92|27271.92|27285.85|27285.85|27313.53|27313.53|27254.28|27254.28|0
1657182600000|2022-07-07 08:30:00|27275.26|27275.26|27270.76|27270.76|27289.68|27289.68|27236.14|27236.14|0
1657182900000|2022-07-07 08:35:00|27274.29|27274.29|27193.11|27193.11|27291.93|27291.93|27172.02|27172.02|0
1657183200000|2022-07-07 08:40:00|27192.69|27192.69|27113.92|27113.92|27200.78|27200.78|27113.92|27113.92|0
1657183500000|2022-07-07 08:45:00|27117.45|27117.45|27119.81|27119.81|27166.61|27166.61|27116.29|27116.29|0
1657183800000|2022-07-07 08:50:00|27109.23|27109.23|27102.48|27102.48|27120.43|27120.43|27095.42|27095.42|0
1657184100000|2022-07-07 08:55:00|27095.42|27095.42|27078.94|27078.94|27147.07|27147.07|27057.64|27057.64|0
1657184400000|2022-07-07 09:00:00|27068.36|27068.36|27068.09|27068.09|27082.82|27082.82|27027.17|27027.17|0
1657184700000|2022-07-07 09:05:00|27064.56|27064.56|27063.44|27063.44|27105.79|27105.79|27040.32|27040.32|0
1657185000000|2022-07-07 09:10:00|27070.5|27070.5|27056.71|27056.71|27082.73|27082.73|27035.7|27035.7|0
1657185300000|2022-07-07 09:15:00|27060.24|27060.24|27125.28|27125.28|27142.09|27142.09|27060.24|27060.24|0
1657185600000|2022-07-07 09:20:00|27128.81|27128.81|27066.42|27066.42|27129.23|27129.23|27050.77|27050.77|0
1657185900000|2022-07-07 09:25:00|27062.89|27062.89|27059.98|27059.98|27070.26|27070.26|27045.86|27045.86|0
1657186200000|2022-07-07 09:30:00|27060.59|27060.59|27045.64|27045.64|27064.12|27064.12|27031.53|27031.53|0
1657186500000|2022-07-07 09:35:00|27038.59|27038.59|27024.89|27024.89|27056.65|27056.65|27024.89|27024.89|0
1657186800000|2022-07-07 09:40:00|27021.36|27021.36|26996.89|26996.89|27021.36|27021.36|26979.44|26979.44|0
1657187100000|2022-07-07 09:45:00|26996.48|26996.48|27008.9|27008.9|27014.12|27014.12|26985.89|26985.89|0
1657187400000|2022-07-07 09:50:00|27015.96|27015.96|27011.08|27011.08|27029.99|27029.99|26998.23|26998.23|0
1657187700000|2022-07-07 09:55:00|27007.55|27007.55|27050.67|27050.67|27068.99|27068.99|27004.02|27004.02|0
1657188000000|2022-07-07 10:00:00|27043.61|27043.61|27020.38|27020.38|27043.61|27043.61|27011.43|27011.43|0
1657188300000|2022-07-07 10:05:00|27016.85|27016.85|26985.27|26985.27|27016.85|27016.85|26978.63|26978.63|0
1657188600000|2022-07-07 10:10:00|26984.86|26984.86|26976.28|26976.28|26990.4|26990.4|26970.62|26970.62|0
1657188900000|2022-07-07 10:15:00|26979.81|26979.81|27013.73|27013.73|27041.52|27041.52|26979.81|26979.81|0
1657189200000|2022-07-07 10:20:00|27020.78|27020.78|27021.26|27021.26|27040.91|27040.91|27013.96|27013.96|0
1657189500000|2022-07-07 10:25:00|27031.85|27031.85|27066.31|27066.31|27085.21|27085.21|27031.85|27031.85|0
1657189800000|2022-07-07 10:30:00|27067.23|27067.23|27087.66|27087.66|27089.66|27089.66|27060.17|27060.17|0
1657190100000|2022-07-07 10:35:00|27086.43|27086.43|27113.16|27113.16|27113.16|27113.16|27080.91|27080.91|0
1657190400000|2022-07-07 10:40:00|27106.11|27106.11|27098.95|27098.95|27109.66|27109.66|27090.54|27090.54|0
1657190700000|2022-07-07 10:45:00|27098.64|27098.64|27107.47|27107.47|27119.51|27119.51|27098.34|27098.34|0
1657191000000|2022-07-07 10:50:00|27100.42|27100.42|27085.89|27085.89|27101.34|27101.34|27082.37|27082.37|0
1657191300000|2022-07-07 10:55:00|27089.42|27089.42|27185.74|27185.74|27185.74|27185.74|27085.89|27085.89|0
1657191600000|2022-07-07 11:00:00|27203.39|27203.39|27121.78|27121.78|27203.39|27203.39|27114.72|27114.72|0
1657191900000|2022-07-07 11:05:00|27125.31|27125.31|27088.99|27088.99|27125.31|27125.31|27088.57|27088.57|0
1657192200000|2022-07-07 11:10:00|27085.46|27085.46|27068.65|27068.65|27096.88|27096.88|27068.65|27068.65|0
1657192500000|2022-07-07 11:15:00|27065.12|27065.12|27081.17|27081.17|27087.2|27087.2|27048.38|27048.38|0
1657192800000|2022-07-07 11:20:00|27070.59|27070.59|27088.54|27088.54|27095.6|27095.6|27067.06|27067.06|0
1657193100000|2022-07-07 11:25:00|27085.01|27085.01|27078.87|27078.87|27092.07|27092.07|27074.42|27074.42|0
1657193400000|2022-07-07 11:30:00|27079.29|27079.29|27055.51|27055.51|27086.65|27086.65|27051.98|27051.98|0
1657193700000|2022-07-07 11:35:00|27051.98|27051.98|27053.93|27053.93|27075.1|27075.1|27051.98|27051.98|0
1657194000000|2022-07-07 11:40:00|27057.46|27057.46|27079.18|27079.18|27079.18|27079.18|27057.46|27057.46|0
1657194300000|2022-07-07 11:45:00|27080.72|27080.72|27074.1|27074.1|27085.58|27085.58|27063.51|27063.51|0
1657194600000|2022-07-07 11:50:00|27077.63|27077.63|27081.53|27081.53|27092.11|27092.11|27077.63|27077.63|0
1657194900000|2022-07-07 11:55:00|27078|27078|27098.04|27098.04|27098.04|27098.04|27078|27078|0
1657195200000|2022-07-07 12:00:00|27094.51|27094.51|27067.74|27067.74|27112.15|27112.15|27063.79|27063.79|0
1657195500000|2022-07-07 12:05:00|27064.21|27064.21|27067.32|27067.32|27070.85|27070.85|27049.68|27049.68|0
1657195800000|2022-07-07 12:10:00|27067.74|27067.74|27040.85|27040.85|27067.74|27067.74|27018.95|27018.95|0
1657196100000|2022-07-07 12:15:00|27044.37|27044.37|26987.8|26987.8|27071.34|27071.34|26987.8|26987.8|0
1657196400000|2022-07-07 12:20:00|26984.27|26984.27|26998.8|26998.8|27004.83|27004.83|26983.9|26983.9|0
1657196700000|2022-07-07 12:25:00|27002.33|27002.33|26993.43|26993.43|27016.45|27016.45|26982.84|26982.84|0
1657197000000|2022-07-07 12:30:00|26995.58|26995.58|27016.4|27016.4|27024.14|27024.14|26992.84|26992.84|0
1657197300000|2022-07-07 12:35:00|27015.99|27015.99|27011.95|27011.95|27042.99|27042.99|27010.11|27010.11|0
1657197600000|2022-07-07 12:40:00|27012.32|27012.32|27013.3|27013.3|27032.88|27032.88|27011.7|27011.7|0
1657197900000|2022-07-07 12:45:00|27020.36|27020.36|27050.3|27050.3|27050.3|27050.3|27013.3|27013.3|0
1657198200000|2022-07-07 12:50:00|27051.14|27051.14|27054.67|27054.67|27064.84|27064.84|27036.6|27036.6|0
1657198500000|2022-07-07 12:55:00|27058.2|27058.2|27046.41|27046.41|27083.46|27083.46|27043.49|27043.49|0
1657198800000|2022-07-07 13:00:00|27049.94|27049.94|27045.8|27045.8|27049.94|27049.94|27017.15|27017.15|0
1657199100000|2022-07-07 13:05:00|27044.26|27044.26|27043.78|27043.78|27059.04|27059.04|27029.78|27029.78|0
1657199400000|2022-07-07 13:10:00|27044.09|27044.09|27000.18|27000.18|27044.51|27044.51|26988.98|26988.98|0
1657199700000|2022-07-07 13:15:00|26996.65|26996.65|26974.51|26974.51|26996.65|26996.65|26949.81|26949.81|0
1657200000000|2022-07-07 13:20:00|26978.04|26978.04|26946.66|26946.66|26978.04|26978.04|26932.77|26932.77|0
1657200300000|2022-07-07 13:25:00|26957.25|26957.25|26943.41|26943.41|26968.68|26968.68|26915.43|26915.43|0
1657200600000|2022-07-07 13:30:00|26936.36|26936.36|26949.72|26949.72|26966.62|26966.62|26893.06|26893.06|0
1657200900000|2022-07-07 13:35:00|26946.19|26946.19|26929.71|26929.71|26946.19|26946.19|26899.89|26899.89|0
1657201200000|2022-07-07 13:40:00|26940.3|26940.3|26991.67|26991.67|26991.67|26991.67|26897.95|26897.95|0
1657201500000|2022-07-07 13:45:00|26998.73|26998.73|26992.72|26992.72|27013.35|27013.35|26965.82|26965.82|0
1657201800000|2022-07-07 13:50:00|26999.78|26999.78|26981.86|26981.86|27003.31|27003.31|26963.63|26963.63|0
1657202100000|2022-07-07 13:55:00|26978.33|26978.33|26962.07|26962.07|26999.68|26999.68|26944.42|26944.42|0
1657202400000|2022-07-07 14:00:00|26962.31|26962.31|26968.64|26968.64|26988.29|26988.29|26938.88|26938.88|0
1657202700000|2022-07-07 14:05:00|26968.33|26968.33|26955.78|26955.78|26980.79|26980.79|26945.19|26945.19|0
1657203000000|2022-07-07 14:10:00|26959.31|26959.31|26975.26|26975.26|26984.32|26984.32|26936.13|26936.13|0
1657203300000|2022-07-07 14:15:00|26978.79|26978.79|26962.49|26962.49|26986.46|26986.46|26955.43|26955.43|0
1657203600000|2022-07-07 14:20:00|26969.55|26969.55|26983.79|26983.79|26989.62|26989.62|26964.5|26964.5|0
1657203900000|2022-07-07 14:25:00|26987.32|26987.32|27011.49|27011.49|27015.86|27015.86|26986.79|26986.79|0
1657204200000|2022-07-07 14:30:00|27015.02|27015.02|26983.92|26983.92|27018.55|27018.55|26974.67|26974.67|0
1657204500000|2022-07-07 14:35:00|26987.45|26987.45|26979.2|26979.2|26996.54|26996.54|26972.14|26972.14|0
1657204800000|2022-07-07 14:40:00|26986.25|26986.25|26959.49|26959.49|26990.45|26990.45|26958.27|26958.27|0
1657205100000|2022-07-07 14:45:00|26958.88|26958.88|26939.28|26939.28|26958.88|26958.88|26897.96|26897.96|0
1657205400000|2022-07-07 14:50:00|26942.81|26942.81|26900.64|26900.64|26956.92|26956.92|26897.11|26897.11|0
1657205700000|2022-07-07 14:55:00|26899.41|26899.41|26930.87|26930.87|26934.4|26934.4|26899.41|26899.41|0
1657206000000|2022-07-07 15:00:00|26927.34|26927.34|26929.06|26929.06|26958.57|26958.57|26911.41|26911.41|0
1657206300000|2022-07-07 15:05:00|26928.45|26928.45|26947.49|26947.49|26955.1|26955.1|26925.22|26925.22|0
1657206600000|2022-07-07 15:10:00|26951.02|26951.02|26929.67|26929.67|26958.08|26958.08|26929.67|26929.67|0
1657206900000|2022-07-07 15:15:00|26933.2|26933.2|26932.69|26932.69|26945.12|26945.12|26929.97|26929.97|0
1657207200000|2022-07-07 15:20:00|26936.22|26936.22|26914.08|26914.08|26937.14|26937.14|26906.72|26906.72|0
1657207500000|2022-07-07 15:25:00|26917.61|26917.61|26940.13|26940.13|26953.52|26953.52|26915|26915|0
1657264500000|2022-07-08 07:15:00|26742.89|26742.89|26730.94|26730.94|26757.94|26757.94|26727.71|26727.71|0
1657264800000|2022-07-08 07:20:00|26727.41|26727.41|26693.76|26693.76|26757.18|26757.18|26693.76|26693.76|0
1657265100000|2022-07-08 07:25:00|26697.29|26697.29|26687.21|26687.21|26715.59|26715.59|26683.68|26683.68|0
1657265400000|2022-07-08 07:30:00|26686.79|26686.79|26758.71|26758.71|26758.71|26758.71|26686.79|26686.79|0
1657265700000|2022-07-08 07:35:00|26769.3|26769.3|26853.5|26853.5|26865.16|26865.16|26768.99|26768.99|0
1657266000000|2022-07-08 07:40:00|26853.62|26853.62|26879.16|26879.16|26882.69|26882.69|26820.55|26820.55|0
1657266300000|2022-07-08 07:45:00|26875.63|26875.63|26896.5|26896.5|26900.03|26900.03|26857.99|26857.99|0
1657266600000|2022-07-08 07:50:00|26892.97|26892.97|26955.34|26955.34|26955.34|26955.34|26882.39|26882.39|0
1657266900000|2022-07-08 07:55:00|26958.87|26958.87|26944.28|26944.28|26977.42|26977.42|26933.69|26933.69|0
1657267200000|2022-07-08 08:00:00|26940.75|26940.75|26932|26932|26944.28|26944.28|26921.11|26921.11|0
1657267500000|2022-07-08 08:05:00|26928.47|26928.47|26915.5|26915.5|26939.98|26939.98|26915.5|26915.5|0
1657267800000|2022-07-08 08:10:00|26922.56|26922.56|26920.02|26920.02|26935.01|26935.01|26898.99|26898.99|0
1657268100000|2022-07-08 08:15:00|26920.63|26920.63|26903.95|26903.95|26920.63|26920.63|26897.31|26897.31|0
1657268400000|2022-07-08 08:20:00|26904.36|26904.36|26894.19|26894.19|26907.89|26907.89|26883.19|26883.19|0
1657268700000|2022-07-08 08:25:00|26893.78|26893.78|26871.42|26871.42|26893.78|26893.78|26866.4|26866.4|0
1657269000000|2022-07-08 08:30:00|26867.89|26867.89|26829.81|26829.81|26882.01|26882.01|26829.81|26829.81|0
1657269300000|2022-07-08 08:35:00|26826.28|26826.28|26806.77|26806.77|26828.12|26828.12|26806.15|26806.15|0
1657269600000|2022-07-08 08:40:00|26810.3|26810.3|26757.44|26757.44|26810.91|26810.91|26750.08|26750.08|0
1657269900000|2022-07-08 08:45:00|26757.86|26757.86|26783.49|26783.49|26794.07|26794.07|26757.86|26757.86|0
1657270200000|2022-07-08 08:50:00|26790.55|26790.55|26826.84|26826.84|26826.84|26826.84|26790.55|26790.55|0
1657270500000|2022-07-08 08:55:00|26819.78|26819.78|26755.11|26755.11|26819.78|26819.78|26755.11|26755.11|0
1657270800000|2022-07-08 09:00:00|26758.64|26758.64|26734.22|26734.22|26762.65|26762.65|26734.22|26734.22|0
1657271100000|2022-07-08 09:05:00|26727.16|26727.16|26742.66|26742.66|26749.72|26749.72|26718.88|26718.88|0
1657271400000|2022-07-08 09:10:00|26739.13|26739.13|26705.17|26705.17|26760.31|26760.31|26705.17|26705.17|0
1657271700000|2022-07-08 09:15:00|26704.76|26704.76|26718.45|26718.45|26726.35|26726.35|26701.23|26701.23|0
1657272000000|2022-07-08 09:20:00|26707.87|26707.87|26713.65|26713.65|26733.8|26733.8|26707.87|26707.87|0
1657272300000|2022-07-08 09:25:00|26710.13|26710.13|26723.52|26723.52|26723.52|26723.52|26681.17|26681.17|0
1657272600000|2022-07-08 09:30:00|26727.05|26727.05|26762.44|26762.44|26762.44|26762.44|26710.13|26710.13|0
1657272900000|2022-07-08 09:35:00|26773.02|26773.02|26785.96|26785.96|26785.96|26785.96|26763.44|26763.44|0
1657273200000|2022-07-08 09:40:00|26782.43|26782.43|26828.24|26828.24|26838.58|26838.58|26782.43|26782.43|0
1657273500000|2022-07-08 09:45:00|26824.71|26824.71|26833.98|26833.98|26856.54|26856.54|26824.71|26824.71|0
1657273800000|2022-07-08 09:50:00|26830.46|26830.46|26849.73|26849.73|26854.85|26854.85|26812.5|26812.5|0
1657274100000|2022-07-08 09:55:00|26850.65|26850.65|26909.29|26909.29|26923.1|26923.1|26850.65|26850.65|0
1657274400000|2022-07-08 10:00:00|26905.76|26905.76|26885.7|26885.7|26906.74|26906.74|26870.53|26870.53|0
1657274700000|2022-07-08 10:05:00|26875.11|26875.11|26915.8|26915.8|26925.25|26925.25|26870.97|26870.97|0
1657275000000|2022-07-08 10:10:00|26915.38|26915.38|26887.4|26887.4|26915.38|26915.38|26883.87|26883.87|0
1657275300000|2022-07-08 10:15:00|26888.01|26888.01|26910.17|26910.17|26932.47|26932.47|26887.7|26887.7|0
1657275600000|2022-07-08 10:20:00|26913.7|26913.7|26891.52|26891.52|26913.7|26913.7|26866.14|26866.14|0
1657275900000|2022-07-08 10:25:00|26884.46|26884.46|26873.56|26873.56|26906.25|26906.25|26873.56|26873.56|0
1657276200000|2022-07-08 10:30:00|26866.51|26866.51|26827.14|26827.14|26880.62|26880.62|26826.53|26826.53|0
1657276500000|2022-07-08 10:35:00|26830.67|26830.67|26886.18|26886.18|26886.18|26886.18|26827.45|26827.45|0
1657276800000|2022-07-08 10:40:00|26882.65|26882.65|26882.54|26882.54|26885.56|26885.56|26860.86|26860.86|0
1657277100000|2022-07-08 10:45:00|26886.06|26886.06|26868.38|26868.38|26886.06|26886.06|26859.17|26859.17|0
1657277400000|2022-07-08 10:50:00|26871.9|26871.9|26826.72|26826.72|26871.9|26871.9|26819.05|26819.05|0
1657277700000|2022-07-08 10:55:00|26826.42|26826.42|26833.53|26833.53|26833.95|26833.95|26808.35|26808.35|0
1657278000000|2022-07-08 11:00:00|26833.22|26833.22|26827.61|26827.61|26851.05|26851.05|26808.43|26808.43|0
1657278300000|2022-07-08 11:05:00|26828.23|26828.23|26800.76|26800.76|26842.65|26842.65|26798.92|26798.92|0
1657278600000|2022-07-08 11:10:00|26804.29|26804.29|26803.02|26803.02|26830.33|26830.33|26799.49|26799.49|0
1657278900000|2022-07-08 11:15:00|26802.6|26802.6|26770.73|26770.73|26812.47|26812.47|26767.51|26767.51|0
1657279200000|2022-07-08 11:20:00|26763.67|26763.67|26765.18|26765.18|26768.71|26768.71|26740.85|26740.85|0
1657279500000|2022-07-08 11:25:00|26761.65|26761.65|26775.77|26775.77|26775.77|26775.77|26749.22|26749.22|0
1657279800000|2022-07-08 11:30:00|26768.71|26768.71|26798.7|26798.7|26809.29|26809.29|26765.18|26765.18|0
1657280100000|2022-07-08 11:35:00|26799.01|26799.01|26770.05|26770.05|26799.01|26799.01|26770.05|26770.05|0
1657280400000|2022-07-08 11:40:00|26769.63|26769.63|26769.01|26769.01|26773.16|26773.16|26760.48|26760.48|0
1657280700000|2022-07-08 11:45:00|26769.26|26769.26|26769.57|26769.57|26785.37|26785.37|26765.12|26765.12|0
1657281000000|2022-07-08 11:50:00|26773.1|26773.1|26788.32|26788.32|26795.38|26795.38|26773.1|26773.1|0
1657281300000|2022-07-08 11:55:00|26791.85|26791.85|26817.94|26817.94|26817.94|26817.94|26788.32|26788.32|0
1657281600000|2022-07-08 12:00:00|26821.47|26821.47|26831.15|26831.15|26844.66|26844.66|26821.47|26821.47|0
1657281900000|2022-07-08 12:05:00|26831.57|26831.57|26826.45|26826.45|26840.26|26840.26|26817.37|26817.37|0
1657282200000|2022-07-08 12:10:00|26825.84|26825.84|26823.69|26823.69|26825.84|26825.84|26806.35|26806.35|0
1657282500000|2022-07-08 12:15:00|26837.81|26837.81|26801.09|26801.09|26846.73|26846.73|26801.09|26801.09|0
1657282800000|2022-07-08 12:20:00|26808.15|26808.15|26815.21|26815.21|26821.96|26821.96|26804.31|26804.31|0
1657283100000|2022-07-08 12:25:00|26814.59|26814.59|26800.4|26800.4|26814.98|26814.98|26789.81|26789.81|0
1657283400000|2022-07-08 12:30:00|26789.81|26789.81|26746.02|26746.02|26798.76|26798.76|26709.63|26709.63|0
1657283700000|2022-07-08 12:35:00|26753.08|26753.08|26781.68|26781.68|26781.68|26781.68|26745.1|26745.1|0
1657284000000|2022-07-08 12:40:00|26781.99|26781.99|26771.18|26771.18|26789.66|26789.66|26760.09|26760.09|0
1657284300000|2022-07-08 12:45:00|26772.02|26772.02|26719.27|26719.27|26772.02|26772.02|26713.44|26713.44|0
1657284600000|2022-07-08 12:50:00|26718.66|26718.66|26752.92|26752.92|26755.83|26755.83|26717.12|26717.12|0
1657284900000|2022-07-08 12:55:00|26749.39|26749.39|26786.2|26786.2|26790.65|26790.65|26745.86|26745.86|0
1657285200000|2022-07-08 13:00:00|26785.59|26785.59|26813.08|26813.08|26824.17|26824.17|26782.06|26782.06|0
1657285500000|2022-07-08 13:05:00|26816.61|26816.61|26813.27|26813.27|26839.51|26839.51|26812.97|26812.97|0
1657285800000|2022-07-08 13:10:00|26816.8|26816.8|26857.39|26857.39|26863.71|26863.71|26816.8|26816.8|0
1657286100000|2022-07-08 13:15:00|26860.92|26860.92|26872.66|26872.66|26891.23|26891.23|26860.92|26860.92|0
1657286400000|2022-07-08 13:20:00|26869.14|26869.14|26882.75|26882.75|26896.87|26896.87|26857.32|26857.32|0
1657286700000|2022-07-08 13:25:00|26883.06|26883.06|26920.47|26920.47|26921.09|26921.09|26879.64|26879.64|0
1657287000000|2022-07-08 13:30:00|26920.89|26920.89|26972.82|26972.82|26979.88|26979.88|26906.55|26906.55|0
1657287300000|2022-07-08 13:35:00|26973.43|26973.43|27006.1|27006.1|27010.25|27010.25|26968.49|26968.49|0
1657287600000|2022-07-08 13:40:00|27002.58|27002.58|27000.81|27000.81|27014.02|27014.02|26986.93|26986.93|0
1657287900000|2022-07-08 13:45:00|27007.87|27007.87|26983.22|26983.22|27014.93|27014.93|26981.16|26981.16|0
1657288200000|2022-07-08 13:50:00|26982.8|26982.8|26975.74|26975.74|27008.84|27008.84|26963.93|26963.93|0
1657288500000|2022-07-08 13:55:00|26982.8|26982.8|27018.08|27018.08|27028.25|27028.25|26982.8|26982.8|0
1657288800000|2022-07-08 14:00:00|27014.55|27014.55|27036.24|27036.24|27044.03|27044.03|27014.55|27014.55|0
1657289100000|2022-07-08 14:05:00|27029.18|27029.18|27035.78|27035.78|27039.62|27039.62|27002.61|27002.61|0
1657289400000|2022-07-08 14:10:00|27028.72|27028.72|27023.78|27023.78|27038.39|27038.39|27013.99|27013.99|0
1657289700000|2022-07-08 14:15:00|27024.7|27024.7|27043.86|27043.86|27051.53|27051.53|27018.26|27018.26|0
1657290000000|2022-07-08 14:20:00|27047.39|27047.39|27080.71|27080.71|27085.78|27085.78|27040.33|27040.33|0
1657290300000|2022-07-08 14:25:00|27077.18|27077.18|27093.07|27093.07|27093.07|27093.07|27061.61|27061.61|0
1657290600000|2022-07-08 14:30:00|27089.54|27089.54|27078.77|27078.77|27103.78|27103.78|27078.77|27078.77|0
1657290900000|2022-07-08 14:35:00|27079.08|27079.08|27090.94|27090.94|27108.79|27108.79|27074.93|27074.93|0
1657291200000|2022-07-08 14:40:00|27087.41|27087.41|27081.74|27081.74|27097.69|27097.69|27077.62|27077.62|0
1657291500000|2022-07-08 14:45:00|27081.44|27081.44|27066.9|27066.9|27092.33|27092.33|27063.79|27063.79|0
1657291800000|2022-07-08 14:50:00|27063.37|27063.37|27048.08|27048.08|27064.14|27064.14|27036.66|27036.66|0
1657292100000|2022-07-08 14:55:00|27051.61|27051.61|27090.43|27090.43|27090.74|27090.74|27048.08|27048.08|0
1657292400000|2022-07-08 15:00:00|27090.85|27090.85|27089.09|27089.09|27111.3|27111.3|27087.32|27087.32|0
1657292700000|2022-07-08 15:05:00|27088.17|27088.17|27093.79|27093.79|27096.58|27096.58|27070.91|27070.91|0
1657293000000|2022-07-08 15:10:00|27086.73|27086.73|27041.66|27041.66|27097.57|27097.57|27041.66|27041.66|0
1657293300000|2022-07-08 15:15:00|27041.04|27041.04|27028.7|27028.7|27051.63|27051.63|27018.42|27018.42|0
1657293600000|2022-07-08 15:20:00|27028.08|27028.08|27026.65|27026.65|27030.49|27030.49|27008.33|27008.33|0
1657293900000|2022-07-08 15:25:00|27023.12|27023.12|27081.83|27081.83|27082.55|27082.55|27019.6|27019.6|0
1657523700000|2022-07-11 07:15:00|27009.14|27009.14|27065.66|27065.66|27065.66|27065.66|26999.8|26999.8|0
1657524000000|2022-07-11 07:20:00|27069.19|27069.19|27067.63|27067.63|27072.08|27072.08|27049.57|27049.57|0
1657524300000|2022-07-11 07:25:00|27064.1|27064.1|27058.6|27058.6|27072.41|27072.41|27043.65|27043.65|0
1657524600000|2022-07-11 07:30:00|27065.66|27065.66|27054.7|27054.7|27065.66|27065.66|27011.51|27011.51|0
1657524900000|2022-07-11 07:35:00|27065.29|27065.29|27100.12|27100.12|27100.12|27100.12|27057.61|27057.61|0
1657525200000|2022-07-11 07:40:00|27100.42|27100.42|27119.06|27119.06|27154.24|27154.24|27100.42|27100.42|0
1657525500000|2022-07-11 07:45:00|27115.53|27115.53|27108.68|27108.68|27127.86|27127.86|27083.31|27083.31|0
1657525800000|2022-07-11 07:50:00|27108.99|27108.99|27046.97|27046.97|27116.97|27116.97|27046.36|27046.36|0
1657526100000|2022-07-11 07:55:00|27054.03|27054.03|27044.3|27044.3|27064.93|27064.93|27043.38|27043.38|0
1657526400000|2022-07-11 08:00:00|27043.88|27043.88|26981.16|26981.16|27043.88|27043.88|26981.16|26981.16|0
1657526700000|2022-07-11 08:05:00|26977.63|26977.63|26992.25|26992.25|26999.31|26999.31|26974.11|26974.11|0
1657527000000|2022-07-11 08:10:00|26992.62|26992.62|27057.75|27057.75|27073.09|27073.09|26992.62|26992.62|0
1657527300000|2022-07-11 08:15:00|27058.59|27058.59|27028.6|27028.6|27058.59|27058.59|27028.6|27028.6|0
1657527600000|2022-07-11 08:20:00|27025.07|27025.07|27004.24|27004.24|27025.07|27025.07|26987.78|26987.78|0
1657527900000|2022-07-11 08:25:00|27005.49|27005.49|27000.73|27000.73|27030.19|27030.19|26997.51|26997.51|0
1657528200000|2022-07-11 08:30:00|26986.62|26986.62|26992.78|26992.78|27010.18|27010.18|26986.62|26986.62|0
1657528500000|2022-07-11 08:35:00|26989.26|26989.26|27019.02|27019.02|27019.02|27019.02|26989.26|26989.26|0
1657528800000|2022-07-11 08:40:00|27019.94|27019.94|26996.38|26996.38|27019.94|27019.94|26984.87|26984.87|0
1657529100000|2022-07-11 08:45:00|26992.85|26992.85|26984.77|26984.77|26992.85|26992.85|26977.7|26977.7|0
1657529400000|2022-07-11 08:50:00|26995.36|26995.36|26958.6|26958.6|26999.31|26999.31|26949.39|26949.39|0
1657529700000|2022-07-11 08:55:00|26959.21|26959.21|26986.31|26986.31|26986.72|26986.72|26959.21|26959.21|0
1657530000000|2022-07-11 09:00:00|26986|26986|27035.09|27035.09|27042.15|27042.15|26982.47|26982.47|0
1657530300000|2022-07-11 09:05:00|27031.57|27031.57|27027.2|27027.2|27031.57|27031.57|27005.72|27005.72|0
1657530600000|2022-07-11 09:10:00|27034.26|27034.26|27081.67|27081.67|27085.2|27085.2|27034.26|27034.26|0
1657530900000|2022-07-11 09:15:00|27081.98|27081.98|27103.99|27103.99|27115.5|27115.5|27081.98|27081.98|0
1657531200000|2022-07-11 09:20:00|27104.41|27104.41|27118.61|27118.61|27118.61|27118.61|27076.18|27076.18|0
1657531500000|2022-07-11 09:25:00|27115.08|27115.08|27135.82|27135.82|27135.82|27135.82|27115.08|27115.08|0
1657531800000|2022-07-11 09:30:00|27136.13|27136.13|27149.39|27149.39|27157.3|27157.3|27136.13|27136.13|0
1657532100000|2022-07-11 09:35:00|27149.7|27149.7|27114.56|27114.56|27149.7|27149.7|27114.56|27114.56|0
1657532400000|2022-07-11 09:40:00|27128.68|27128.68|27147.97|27147.97|27148.39|27148.39|27128.68|27128.68|0
1657532700000|2022-07-11 09:45:00|27147.35|27147.35|27145.82|27145.82|27161.47|27161.47|27145.82|27145.82|0
1657533000000|2022-07-11 09:50:00|27146.13|27146.13|27160.24|27160.24|27171.75|27171.75|27142.6|27142.6|0
1657533300000|2022-07-11 09:55:00|27167.3|27167.3|27183.26|27183.26|27183.26|27183.26|27164.39|27164.39|0
1657533600000|2022-07-11 10:00:00|27176.2|27176.2|27150.16|27150.16|27176.2|27176.2|27140.3|27140.3|0
1657533900000|2022-07-11 10:05:00|27153.69|27153.69|27141.72|27141.72|27157.52|27157.52|27139.88|27139.88|0
1657534200000|2022-07-11 10:10:00|27124.08|27124.08|27127.6|27127.6|27131.13|27131.13|27117.02|27117.02|0
1657534500000|2022-07-11 10:15:00|27117.02|27117.02|27152.18|27152.18|27152.18|27152.18|27117.02|27117.02|0
1657534800000|2022-07-11 10:20:00|27159.24|27159.24|27150.65|27150.65|27162.77|27162.77|27150.65|27150.65|0
1657535100000|2022-07-11 10:25:00|27136.53|27136.53|27135.19|27135.19|27136.53|27136.53|27135.19|27135.19|0
1657535400000|2022-07-11 10:30:00|27114.02|27114.02|27105.62|27105.62|27121.07|27121.07|27094|27094|0
1657535700000|2022-07-11 10:35:00|27106.23|27106.23|27122.29|27122.29|27124.68|27124.68|27106.23|27106.23|0
1657536000000|2022-07-11 10:40:00|27118.76|27118.76|27124.24|27124.24|27137.32|27137.32|27115.23|27115.23|0
1657536300000|2022-07-11 10:45:00|27123.82|27123.82|27144.08|27144.08|27144.89|27144.89|27123.82|27123.82|0
1657536600000|2022-07-11 10:50:00|27137.02|27137.02|27088.07|27088.07|27137.02|27137.02|27088.07|27088.07|0
1657536900000|2022-07-11 10:55:00|27091.6|27091.6|27072.89|27072.89|27099.27|27099.27|27058.78|27058.78|0
1657537200000|2022-07-11 11:00:00|27079.95|27079.95|27090.85|27090.85|27090.85|27090.85|27075.81|27075.81|0
1657537500000|2022-07-11 11:05:00|27094.38|27094.38|27110.97|27110.97|27118.03|27118.03|27090.85|27090.85|0
1657537800000|2022-07-11 11:10:00|27100.39|27100.39|27104.41|27104.41|27112|27112|27100.39|27100.39|0
1657538100000|2022-07-11 11:15:00|27104.9|27104.9|27103.73|27103.73|27104.9|27104.9|27100.26|27100.26|0
1657538400000|2022-07-11 11:20:00|27100.2|27100.2|27127.51|27127.51|27128.43|27128.43|27096.67|27096.67|0
1657538700000|2022-07-11 11:25:00|27127.82|27127.82|27119.23|27119.23|27127.82|27127.82|27115.7|27115.7|0
1657539000000|2022-07-11 11:30:00|27129.82|27129.82|27134.57|27134.57|27141.63|27141.63|27129.82|27129.82|0
1657539300000|2022-07-11 11:35:00|27135.19|27135.19|27142.55|27142.55|27142.55|27142.55|27135.19|27135.19|0
1657539600000|2022-07-11 11:40:00|27146.08|27146.08|27139.13|27139.13|27146.08|27146.08|27138.71|27138.71|0
1657539900000|2022-07-11 11:45:00|27139.44|27139.44|27133.93|27133.93|27150.44|27150.44|27133.21|27133.21|0
1657540200000|2022-07-11 11:50:00|27130.4|27130.4|27119.4|27119.4|27142.64|27142.64|27119.4|27119.4|0
1657540500000|2022-07-11 11:55:00|27126.46|27126.46|27129.83|27129.83|27143.64|27143.64|27125.07|27125.07|0
1657540800000|2022-07-11 12:00:00|27147.47|27147.47|27151.1|27151.1|27151.1|27151.1|27144.05|27144.05|0
1657541100000|2022-07-11 12:05:00|27144.05|27144.05|27149.42|27149.42|27153.25|27153.25|27142.82|27142.82|0
1657541400000|2022-07-11 12:10:00|27149.11|27149.11|27152.1|27152.1|27163.1|27163.1|27148.99|27148.99|0
1657541700000|2022-07-11 12:15:00|27151.61|27151.61|27149.33|27149.33|27151.61|27151.61|27147.77|27147.77|0
1657542000000|2022-07-11 12:20:00|27149.94|27149.94|27149.02|27149.02|27160.53|27160.53|27149.02|27149.02|0
1657542300000|2022-07-11 12:25:00|27155.36|27155.36|27157.82|27157.82|27157.82|27157.82|27138.94|27138.94|0
1657542600000|2022-07-11 12:30:00|27175.46|27175.46|27164.79|27164.79|27179.83|27179.83|27150.87|27150.87|0
1657542900000|2022-07-11 12:35:00|27165.71|27165.71|27190.72|27190.72|27194.25|27194.25|27165.4|27165.4|0
1657543200000|2022-07-11 12:40:00|27187.19|27187.19|27182.74|27182.74|27197.47|27197.47|27179.21|27179.21|0
1657543500000|2022-07-11 12:45:00|27183.36|27183.36|27167.71|27167.71|27183.36|27183.36|27160.96|27160.96|0
1657543800000|2022-07-11 12:50:00|27168.01|27168.01|27172.99|27172.99|27199.76|27199.76|27168.01|27168.01|0
1657544100000|2022-07-11 12:55:00|27173.3|27173.3|27144.33|27144.33|27173.3|27173.3|27132.82|27132.82|0
1657544400000|2022-07-11 13:00:00|27144.94|27144.94|27117.63|27117.63|27160.29|27160.29|27117.63|27117.63|0
1657544700000|2022-07-11 13:05:00|27118.46|27118.46|27084.53|27084.53|27121.99|27121.99|27063.66|27063.66|0
1657545000000|2022-07-11 13:10:00|27081|27081|27089.28|27089.28|27091.59|27091.59|27077.47|27077.47|0
1657545300000|2022-07-11 13:15:00|27092.81|27092.81|27082.78|27082.78|27092.81|27092.81|27068.42|27068.42|0
1657545600000|2022-07-11 13:20:00|27086.31|27086.31|27100.3|27100.3|27104.2|27104.2|27086|27086|0
1657545900000|2022-07-11 13:25:00|27103.83|27103.83|27191.65|27191.65|27195.18|27195.18|27103.83|27103.83|0
1657546200000|2022-07-11 13:30:00|27188.12|27188.12|27235.03|27235.03|27238.87|27238.87|27168.52|27168.52|0
1657546500000|2022-07-11 13:35:00|27231.5|27231.5|27171.29|27171.29|27231.5|27231.5|27165.15|27165.15|0
1657546800000|2022-07-11 13:40:00|27160.7|27160.7|27216.85|27216.85|27222.02|27222.02|27160.39|27160.39|0
1657547100000|2022-07-11 13:45:00|27216.24|27216.24|27194.95|27194.95|27226.83|27226.83|27165.75|27165.75|0
1657547400000|2022-07-11 13:50:00|27195.57|27195.57|27196.06|27196.06|27203.04|27203.04|27171.6|27171.6|0
1657547700000|2022-07-11 13:55:00|27189|27189|27164.05|27164.05|27193.14|27193.14|27153.6|27153.6|0
1657548000000|2022-07-11 14:00:00|27160.52|27160.52|27094.85|27094.85|27160.52|27160.52|27094.85|27094.85|0
1657548300000|2022-07-11 14:05:00|27091.32|27091.32|27116.71|27116.71|27120.24|27120.24|27087.68|27087.68|0
1657548600000|2022-07-11 14:10:00|27120.24|27120.24|27161.45|27161.45|27162.18|27162.18|27120.24|27120.24|0
1657548900000|2022-07-11 14:15:00|27150.86|27150.86|27129.56|27129.56|27155.19|27155.19|27126.34|27126.34|0
1657549200000|2022-07-11 14:20:00|27126.04|27126.04|27126.08|27126.08|27126.34|27126.34|27108.12|27108.12|0
1657549500000|2022-07-11 14:25:00|27126.32|27126.32|27188.9|27188.9|27188.9|27188.9|27126.32|27126.32|0
1657549800000|2022-07-11 14:30:00|27181.84|27181.84|27199.94|27199.94|27199.94|27199.94|27163.36|27163.36|0
1657550100000|2022-07-11 14:35:00|27199.63|27199.63|27209.3|27209.3|27213.44|27213.44|27191.66|27191.66|0
1657550400000|2022-07-11 14:40:00|27205.77|27205.77|27205.46|27205.46|27232.12|27232.12|27199.02|27199.02|0
1657550700000|2022-07-11 14:45:00|27201.94|27201.94|27220.72|27220.72|27220.72|27220.72|27187.2|27187.2|0
1657551000000|2022-07-11 14:50:00|27217.19|27217.19|27212.01|27212.01|27227.04|27227.04|27205.87|27205.87|0
1657551300000|2022-07-11 14:55:00|27219.06|27219.06|27185.66|27185.66|27219.06|27219.06|27185.66|27185.66|0
1657551600000|2022-07-11 15:00:00|27178.29|27178.29|27205.63|27205.63|27214.61|27214.61|27178.29|27178.29|0
1657551900000|2022-07-11 15:05:00|27206.47|27206.47|27224|27224|27235.01|27235.01|27206.47|27206.47|0
1657552200000|2022-07-11 15:10:00|27224.84|27224.84|27232.62|27232.62|27246.74|27246.74|27221.31|27221.31|0
1657552500000|2022-07-11 15:15:00|27229.09|27229.09|27210.52|27210.52|27229.09|27229.09|27206.69|27206.69|0
1657552800000|2022-07-11 15:20:00|27210.22|27210.22|27184.81|27184.81|27210.22|27210.22|27184.81|27184.81|0
1657553100000|2022-07-11 15:25:00|27184.39|27184.39|27169.2|27169.2|27184.39|27184.39|27154.66|27154.66|0
1657610100000|2022-07-12 07:15:00|27161.27|27161.27|27170.06|27170.06|27197.05|27197.05|27143.21|27143.21|0
1657610400000|2022-07-12 07:20:00|27168.83|27168.83|27134.28|27134.28|27169.14|27169.14|27112.84|27112.84|0
1657610700000|2022-07-12 07:25:00|27155.46|27155.46|27176.48|27176.48|27191.21|27191.21|27155.46|27155.46|0
1657611000000|2022-07-12 07:30:00|27172.95|27172.95|27133.53|27133.53|27201.99|27201.99|27133.53|27133.53|0
1657611300000|2022-07-12 07:35:00|27133.11|27133.11|27116.04|27116.04|27136.64|27136.64|27096.4|27096.4|0
1657611600000|2022-07-12 07:40:00|27115.62|27115.62|27087.92|27087.92|27119.46|27119.46|27086.36|27086.36|0
1657611900000|2022-07-12 07:45:00|27089.14|27089.14|27117.38|27117.38|27133.03|27133.03|27089.14|27089.14|0
1657612200000|2022-07-12 07:50:00|27116.54|27116.54|27113.12|27113.12|27133.99|27133.99|27095.17|27095.17|0
1657612500000|2022-07-12 07:55:00|27148.42|27148.42|27144.29|27144.29|27170.73|27170.73|27139.47|27139.47|0
1657612800000|2022-07-12 08:00:00|27126.64|27126.64|27137.36|27137.36|27137.36|27137.36|27091.72|27091.72|0
1657613100000|2022-07-12 08:05:00|27144.41|27144.41|27108.09|27108.09|27145.64|27145.64|27108.09|27108.09|0
1657613400000|2022-07-12 08:10:00|27108.4|27108.4|27123.15|27123.15|27138.19|27138.19|27105.29|27105.29|0
1657613700000|2022-07-12 08:15:00|27133.74|27133.74|27189.86|27189.86|27195.25|27195.25|27129.79|27129.79|0
1657614000000|2022-07-12 08:20:00|27189.44|27189.44|27203.85|27203.85|27211.73|27211.73|27168.25|27168.25|0
1657614300000|2022-07-12 08:25:00|27196.79|27196.79|27157.05|27157.05|27200.32|27200.32|27156.44|27156.44|0
1657614600000|2022-07-12 08:30:00|27157.89|27157.89|27196.29|27196.29|27196.71|27196.71|27157.05|27157.05|0
1657614900000|2022-07-12 08:35:00|27192.76|27192.76|27185.17|27185.17|27199.29|27199.29|27171.06|27171.06|0
1657615200000|2022-07-12 08:40:00|27186.4|27186.4|27233.85|27233.85|27233.85|27233.85|27178.73|27178.73|0
1657615500000|2022-07-12 08:45:00|27234.16|27234.16|27241.94|27241.94|27241.94|27241.94|27211.56|27211.56|0
1657615800000|2022-07-12 08:50:00|27238.41|27238.41|27226.18|27226.18|27241.33|27241.33|27226.18|27226.18|0
1657616100000|2022-07-12 08:55:00|27222.65|27222.65|27229.55|27229.55|27244.59|27244.59|27210.53|27210.53|0
1657616400000|2022-07-12 09:00:00|27229.13|27229.13|27232.21|27232.21|27240.45|27240.45|27207.96|27207.96|0
1657616700000|2022-07-12 09:05:00|27232.63|27232.63|27236.66|27236.66|27254.22|27254.22|27222.54|27222.54|0
1657617000000|2022-07-12 09:10:00|27232.82|27232.82|27223.52|27223.52|27245.91|27245.91|27223.52|27223.52|0
1657617300000|2022-07-12 09:15:00|27209.4|27209.4|27230.02|27230.02|27244.26|27244.26|27205.87|27205.87|0
1657617600000|2022-07-12 09:20:00|27229.6|27229.6|27240.72|27240.72|27247.24|27247.24|27212.99|27212.99|0
1657617900000|2022-07-12 09:25:00|27230.13|27230.13|27186.95|27186.95|27230.13|27230.13|27186.95|27186.95|0
1657618200000|2022-07-12 09:30:00|27186.53|27186.53|27172.11|27172.11|27201.87|27201.87|27165.05|27165.05|0
1657618500000|2022-07-12 09:35:00|27175.63|27175.63|27157.74|27157.74|27180.15|27180.15|27154.83|27154.83|0
1657618800000|2022-07-12 09:40:00|27168.33|27168.33|27181.71|27181.71|27190.43|27190.43|27161.27|27161.27|0
1657619100000|2022-07-12 09:45:00|27181.09|27181.09|27168.02|27168.02|27181.51|27181.51|27157.44|27157.44|0
1657619400000|2022-07-12 09:50:00|27171.55|27171.55|27168.11|27168.11|27183.87|27183.87|27164.5|27164.5|0
1657619700000|2022-07-12 09:55:00|27168.53|27168.53|27179.12|27179.12|27186.17|27186.17|27165|27165|0
1657620000000|2022-07-12 10:00:00|27182.28|27182.28|27178.4|27178.4|27201.68|27201.68|27171.34|27171.34|0
1657620300000|2022-07-12 10:05:00|27174.87|27174.87|27188.68|27188.68|27199.26|27199.26|27174.87|27174.87|0
1657620600000|2022-07-12 10:10:00|27189.51|27189.51|27225.53|27225.53|27248.04|27248.04|27189.51|27189.51|0
1657620900000|2022-07-12 10:15:00|27211.41|27211.41|27222.83|27222.83|27236.12|27236.12|27211.41|27211.41|0
1657621200000|2022-07-12 10:20:00|27219.3|27219.3|27212.25|27212.25|27222.83|27222.83|27208.72|27208.72|0
1657621500000|2022-07-12 10:25:00|27205.19|27205.19|27229.57|27229.57|27229.57|27229.57|27194.6|27194.6|0
1657621800000|2022-07-12 10:30:00|27229.99|27229.99|27183.08|27183.08|27229.99|27229.99|27179.55|27179.55|0
1657622100000|2022-07-12 10:35:00|27186.61|27186.61|27186.1|27186.1|27186.61|27186.61|27178.94|27178.94|0
1657622400000|2022-07-12 10:40:00|27196.69|27196.69|27204.98|27204.98|27211.73|27211.73|27194.08|27194.08|0
1657622700000|2022-07-12 10:45:00|27204.56|27204.56|27193.76|27193.76|27204.98|27204.98|27183.05|27183.05|0
1657623000000|2022-07-12 10:50:00|27193.88|27193.88|27161.62|27161.62|27194.25|27194.25|27151.45|27151.45|0
1657623300000|2022-07-12 10:55:00|27158.09|27158.09|27162.98|27162.98|27174.18|27174.18|27154.98|27154.98|0
1657623600000|2022-07-12 11:00:00|27159.45|27159.45|27200.04|27200.04|27203.57|27203.57|27159.45|27159.45|0
1657623900000|2022-07-12 11:05:00|27196.21|27196.21|27215.08|27215.08|27217.99|27217.99|27185.62|27185.62|0
1657624200000|2022-07-12 11:10:00|27218.61|27218.61|27226.12|27226.12|27243.76|27243.76|27218.3|27218.3|0
1657624500000|2022-07-12 11:15:00|27233.17|27233.17|27237.69|27237.69|27255.75|27255.75|27225.2|27225.2|0
1657624800000|2022-07-12 11:20:00|27241.22|27241.22|27263.57|27263.57|27267.56|27267.56|27241.22|27241.22|0
1657625100000|2022-07-12 11:25:00|27263.88|27263.88|27261.21|27261.21|27264.5|27264.5|27250.38|27250.38|0
1657625400000|2022-07-12 11:30:00|27275.33|27275.33|27267.2|27267.2|27275.33|27275.33|27254.15|27254.15|0
1657625700000|2022-07-12 11:35:00|27274.25|27274.25|27302.55|27302.55|27314.36|27314.36|27256.92|27256.92|0
1657626000000|2022-07-12 11:40:00|27295.49|27295.49|27280.66|27280.66|27301.11|27301.11|27275.9|27275.9|0
1657626300000|2022-07-12 11:45:00|27273.6|27273.6|27273.38|27273.38|27277.13|27277.13|27266.54|27266.54|0
1657626600000|2022-07-12 11:50:00|27266.32|27266.32|27254.17|27254.17|27281.66|27281.66|27254.17|27254.17|0
1657626900000|2022-07-12 11:55:00|27243.58|27243.58|27239.64|27239.64|27258.12|27258.12|27236.11|27236.11|0
1657627200000|2022-07-12 12:00:00|27236.11|27236.11|27241.78|27241.78|27243.78|27243.78|27231.96|27231.96|0
1657627500000|2022-07-12 12:05:00|27234.73|27234.73|27261.76|27261.76|27261.76|27261.76|27228.92|27228.92|0
1657627800000|2022-07-12 12:10:00|27258.23|27258.23|27244.37|27244.37|27258.23|27258.23|27241.72|27241.72|0
1657628100000|2022-07-12 12:15:00|27244.06|27244.06|27216.6|27216.6|27244.06|27244.06|27216.6|27216.6|0
1657628400000|2022-07-12 12:20:00|27216.9|27216.9|27222.69|27222.69|27222.69|27222.69|27209.84|27209.84|0
1657628700000|2022-07-12 12:25:00|27219.16|27219.16|27246.65|27246.65|27246.96|27246.96|27219.16|27219.16|0
1657629000000|2022-07-12 12:30:00|27246.24|27246.24|27253.95|27253.95|27253.95|27253.95|27225.3|27225.3|0
1657629300000|2022-07-12 12:35:00|27246.89|27246.89|27250.23|27250.23|27261.43|27261.43|27235.19|27235.19|0
1657629600000|2022-07-12 12:40:00|27249.92|27249.92|27255.64|27255.64|27255.64|27255.64|27233.85|27233.85|0
1657629900000|2022-07-12 12:45:00|27252.11|27252.11|27224.18|27224.18|27252.11|27252.11|27221.27|27221.27|0
1657630200000|2022-07-12 12:50:00|27223.88|27223.88|27228.55|27228.55|27228.55|27228.55|27219.51|27219.51|0
1657630500000|2022-07-12 12:55:00|27228.13|27228.13|27225.21|27225.21|27228.13|27228.13|27218.46|27218.46|0
1657630800000|2022-07-12 13:00:00|27224.72|27224.72|27225.9|27225.9|27229.63|27229.63|27208.14|27208.14|0
1657631100000|2022-07-12 13:05:00|27226.32|27226.32|27211.94|27211.94|27241.05|27241.05|27204.88|27204.88|0
1657631400000|2022-07-12 13:10:00|27212.25|27212.25|27230.62|27230.62|27230.62|27230.62|27205.19|27205.19|0
1657631700000|2022-07-12 13:15:00|27231.54|27231.54|27239.82|27239.82|27252.71|27252.71|27231.54|27231.54|0
1657632000000|2022-07-12 13:20:00|27243.35|27243.35|27237.94|27237.94|27245.81|27245.81|27234.6|27234.6|0
1657632300000|2022-07-12 13:25:00|27241.47|27241.47|27284.28|27284.28|27287.81|27287.81|27234.72|27234.72|0
1657632600000|2022-07-12 13:30:00|27284.7|27284.7|27269.49|27269.49|27319.11|27319.11|27268.34|27268.34|0
1657632900000|2022-07-12 13:35:00|27273.02|27273.02|27294.8|27294.8|27301.75|27301.75|27265.65|27265.65|0
1657633200000|2022-07-12 13:40:00|27287.75|27287.75|27292.11|27292.11|27292.11|27292.11|27266.57|27266.57|0
1657633500000|2022-07-12 13:45:00|27292.95|27292.95|27322.54|27322.54|27331.54|27331.54|27292.95|27292.95|0
1657633800000|2022-07-12 13:50:00|27315.48|27315.48|27330.32|27330.32|27340.91|27340.91|27315.17|27315.17|0
1657634100000|2022-07-12 13:55:00|27330.01|27330.01|27290.29|27290.29|27339.62|27339.62|27283.66|27283.66|0
1657634400000|2022-07-12 14:00:00|27286.76|27286.76|27264.69|27264.69|27304.17|27304.17|27261.46|27261.46|0
1657634700000|2022-07-12 14:05:00|27268.22|27268.22|27281.84|27281.84|27291.69|27291.69|27263.77|27263.77|0
1657635000000|2022-07-12 14:10:00|27285.37|27285.37|27318.25|27318.25|27318.25|27318.25|27281.84|27281.84|0
1657635300000|2022-07-12 14:15:00|27318.86|27318.86|27356.07|27356.07|27359.6|27359.6|27318.86|27318.86|0
1657635600000|2022-07-12 14:20:00|27356.69|27356.69|27384.79|27384.79|27399.13|27399.13|27356.69|27356.69|0
1657635900000|2022-07-12 14:25:00|27391.85|27391.85|27413.53|27413.53|27419.67|27419.67|27384.79|27384.79|0
1657636200000|2022-07-12 14:30:00|27413.22|27413.22|27497.82|27497.82|27497.82|27497.82|27412.91|27412.91|0
1657636500000|2022-07-12 14:35:00|27498.23|27498.23|27506.98|27506.98|27514.04|27514.04|27485.92|27485.92|0
1657636800000|2022-07-12 14:40:00|27510.51|27510.51|27524.32|27524.32|27527.85|27527.85|27496.09|27496.09|0
1657637100000|2022-07-12 14:45:00|27531.38|27531.38|27522.24|27522.24|27559.07|27559.07|27522.24|27522.24|0
1657637400000|2022-07-12 14:50:00|27525.77|27525.77|27521.32|27521.32|27540.5|27540.5|27512.72|27512.72|0
1657637700000|2022-07-12 14:55:00|27517.79|27517.79|27526.67|27526.67|27540.79|27540.79|27508.41|27508.41|0
1657638000000|2022-07-12 15:00:00|27526.98|27526.98|27544.91|27544.91|27548.44|27548.44|27516.7|27516.7|0
1657638300000|2022-07-12 15:05:00|27541.38|27541.38|27560.25|27560.25|27561.42|27561.42|27527.26|27527.26|0
1657638600000|2022-07-12 15:10:00|27563.78|27563.78|27556.98|27556.98|27568.19|27568.19|27546.4|27546.4|0
1657638900000|2022-07-12 15:15:00|27553.46|27553.46|27538.57|27538.57|27553.46|27553.46|27526.34|27526.34|0
1657639200000|2022-07-12 15:20:00|27538.26|27538.26|27510.94|27510.94|27538.26|27538.26|27497.97|27497.97|0
1657639500000|2022-07-12 15:25:00|27511.24|27511.24|27526.99|27526.99|27530.52|27530.52|27511.24|27511.24|0
1657696500000|2022-07-13 07:15:00|27551.07|27551.07|27565.17|27565.17|27571.52|27571.52|27533.12|27533.12|0
1657696800000|2022-07-13 07:20:00|27564.56|27564.56|27629.68|27629.68|27635.77|27635.77|27552.3|27552.3|0
1657697100000|2022-07-13 07:25:00|27633.21|27633.21|27703|27703|27707.14|27707.14|27633.21|27633.21|0
1657697400000|2022-07-13 07:30:00|27702.38|27702.38|27733.31|27733.31|27733.31|27733.31|27693.18|27693.18|0
1657697700000|2022-07-13 07:35:00|27732.7|27732.7|27827.69|27827.69|27873.16|27873.16|27709.95|27709.95|0
1657698000000|2022-07-13 07:40:00|27820.64|27820.64|27849.11|27849.11|27850.8|27850.8|27812.44|27812.44|0
1657698300000|2022-07-13 07:45:00|27859.7|27859.7|27817.28|27817.28|27859.7|27859.7|27813.54|27813.54|0
1657698600000|2022-07-13 07:50:00|27806.69|27806.69|27744.39|27744.39|27806.69|27806.69|27721.15|27721.15|0
1657698900000|2022-07-13 07:55:00|27745.31|27745.31|27778.04|27778.04|27802.75|27802.75|27728.65|27728.65|0
1657699200000|2022-07-13 08:00:00|27770.98|27770.98|27728.59|27728.59|27771.4|27771.4|27728.59|27728.59|0
1657699500000|2022-07-13 08:05:00|27727.75|27727.75|27681.27|27681.27|27731.7|27731.7|27669.77|27669.77|0
1657699800000|2022-07-13 08:10:00|27677.74|27677.74|27688.44|27688.44|27706.29|27706.29|27673.6|27673.6|0
1657700100000|2022-07-13 08:15:00|27691.97|27691.97|27692.59|27692.59|27693.2|27693.2|27681.08|27681.08|0
1657700400000|2022-07-13 08:20:00|27689.06|27689.06|27673.45|27673.45|27689.06|27689.06|27634.76|27634.76|0
1657700700000|2022-07-13 08:25:00|27680.51|27680.51|27729.72|27729.72|27736.78|27736.78|27680.51|27680.51|0
1657701000000|2022-07-13 08:30:00|27733.25|27733.25|27711.61|27711.61|27733.25|27733.25|27708.55|27708.55|0
1657701300000|2022-07-13 08:35:00|27715.14|27715.14|27747.94|27747.94|27750.85|27750.85|27684.32|27684.32|0
1657701600000|2022-07-13 08:40:00|27748.24|27748.24|27733.63|27733.63|27756.53|27756.53|27730.52|27730.52|0
1657701900000|2022-07-13 08:45:00|27740.69|27740.69|27809.92|27809.92|27809.92|27809.92|27740.69|27740.69|0
1657702200000|2022-07-13 08:50:00|27810.34|27810.34|27804.33|27804.33|27837.32|27837.32|27789.8|27789.8|0
1657702500000|2022-07-13 08:55:00|27803.91|27803.91|27832.89|27832.89|27841.69|27841.69|27794.27|27794.27|0
1657702800000|2022-07-13 09:00:00|27836.42|27836.42|27822.73|27822.73|27836.85|27836.85|27814.75|27814.75|0
1657703100000|2022-07-13 09:05:00|27815.68|27815.68|27797.79|27797.79|27824.07|27824.07|27797.18|27797.18|0
1657703400000|2022-07-13 09:10:00|27798.71|27798.71|27808.19|27808.19|27815.44|27815.44|27794.57|27794.57|0
1657703700000|2022-07-13 09:15:00|27808.5|27808.5|27792.84|27792.84|27810.17|27810.17|27781.52|27781.52|0
1657704000000|2022-07-13 09:20:00|27796.37|27796.37|27804.35|27804.35|27807.27|27807.27|27789.62|27789.62|0
1657704300000|2022-07-13 09:25:00|27803.24|27803.24|27857.1|27857.1|27871.64|27871.64|27802.32|27802.32|0
1657704600000|2022-07-13 09:30:00|27856.8|27856.8|27881.72|27881.72|27881.72|27881.72|27855.87|27855.87|0
1657704900000|2022-07-13 09:35:00|27888.78|27888.78|27914.08|27914.08|27914.08|27914.08|27884.41|27884.41|0
1657705200000|2022-07-13 09:40:00|27907.02|27907.02|27872.43|27872.43|27907.02|27907.02|27872.43|27872.43|0
1657705500000|2022-07-13 09:45:00|27865.37|27865.37|27886.19|27886.19|27898.36|27898.36|27865.37|27865.37|0
1657705800000|2022-07-13 09:50:00|27885.89|27885.89|27849.87|27849.87|27889.72|27889.72|27849.87|27849.87|0
1657706100000|2022-07-13 09:55:00|27842.81|27842.81|27843.23|27843.23|27850.07|27850.07|27814.89|27814.89|0
1657706400000|2022-07-13 10:00:00|27850.29|27850.29|27830.21|27830.21|27854.43|27854.43|27809.8|27809.8|0
1657706700000|2022-07-13 10:05:00|27830.62|27830.62|27829.55|27829.55|27834.15|27834.15|27827.09|27827.09|0
1657707000000|2022-07-13 10:10:00|27829.24|27829.24|27805.48|27805.48|27829.24|27829.24|27797.72|27797.72|0
1657707300000|2022-07-13 10:15:00|27805.72|27805.72|27829.16|27829.16|27829.16|27829.16|27805.72|27805.72|0
1657707600000|2022-07-13 10:20:00|27824.71|27824.71|27832.57|27832.57|27836.09|27836.09|27820.57|27820.57|0
1657707900000|2022-07-13 10:25:00|27836.09|27836.09|27788.57|27788.57|27836.09|27836.09|27781.62|27781.62|0
1657708200000|2022-07-13 10:30:00|27785.04|27785.04|27778.29|27778.29|27788.57|27788.57|27778.29|27778.29|0
1657708500000|2022-07-13 10:35:00|27774.76|27774.76|27750.13|27750.13|27774.76|27774.76|27745.08|27745.08|0
1657708800000|2022-07-13 10:40:00|27746.6|27746.6|27759.18|27759.18|27762.71|27762.71|27732.48|27732.48|0
1657709100000|2022-07-13 10:45:00|27766.24|27766.24|27767.76|27767.76|27767.76|27767.76|27762.71|27762.71|0
1657709400000|2022-07-13 10:50:00|27757.17|27757.17|27778.3|27778.3|27788.89|27788.89|27757.17|27757.17|0
1657709700000|2022-07-13 10:55:00|27778|27778|27801.6|27801.6|27801.6|27801.6|27770.94|27770.94|0
1657710000000|2022-07-13 11:00:00|27808.66|27808.66|27826.3|27826.3|27826.3|27826.3|27801.29|27801.29|0
1657710300000|2022-07-13 11:05:00|27819.25|27819.25|27840.42|27840.42|27840.42|27840.42|27815.72|27815.72|0
1657710600000|2022-07-13 11:10:00|27839.81|27839.81|27871.88|27871.88|27879.55|27879.55|27832.75|27832.75|0
1657710900000|2022-07-13 11:15:00|27864.82|27864.82|27861.9|27861.9|27864.82|27864.82|27850.7|27850.7|0
1657711200000|2022-07-13 11:20:00|27862.52|27862.52|27868.88|27868.88|27886.3|27886.3|27855.46|27855.46|0
1657711500000|2022-07-13 11:25:00|27861.82|27861.82|27843.25|27843.25|27861.82|27861.82|27832.97|27832.97|0
1657711800000|2022-07-13 11:30:00|27850.31|27850.31|27840.03|27840.03|27850.31|27850.31|27826.88|27826.88|0
1657712100000|2022-07-13 11:35:00|27836.5|27836.5|27848.23|27848.23|27848.23|27848.23|27822.69|27822.69|0
1657712400000|2022-07-13 11:40:00|27844.7|27844.7|27819.11|27819.11|27848.96|27848.96|27812.06|27812.06|0
1657712700000|2022-07-13 11:45:00|27822.64|27822.64|27811.66|27811.66|27824.25|27824.25|27811.66|27811.66|0
1657713000000|2022-07-13 11:50:00|27815.19|27815.19|27824.01|27824.01|27831.06|27831.06|27808.13|27808.13|0
1657713300000|2022-07-13 11:55:00|27831.06|27831.06|27824.62|27824.62|27831.06|27831.06|27802.22|27802.22|0
1657713600000|2022-07-13 12:00:00|27824.31|27824.31|27823.31|27823.31|27839.27|27839.27|27816.95|27816.95|0
1657713900000|2022-07-13 12:05:00|27823.61|27823.61|27820.39|27820.39|27830.26|27830.26|27816.45|27816.45|0
1657714200000|2022-07-13 12:10:00|27816.86|27816.86|27817.41|27817.41|27820.94|27820.94|27799.11|27799.11|0
1657714500000|2022-07-13 12:15:00|27813.88|27813.88|27795.77|27795.77|27820.21|27820.21|27793.47|27793.47|0
1657714800000|2022-07-13 12:20:00|27802.83|27802.83|27771.46|27771.46|27802.83|27802.83|27765.87|27765.87|0
1657715100000|2022-07-13 12:25:00|27767.93|27767.93|27823.17|27823.17|27883.94|27883.94|27751.74|27751.74|0
1657715400000|2022-07-13 12:30:00|27781.72|27781.72|27607.35|27607.35|27781.72|27781.72|27557.2|27557.2|0
1657715700000|2022-07-13 12:35:00|27600.29|27600.29|27525.19|27525.19|27616.34|27616.34|27525.19|27525.19|0
1657716000000|2022-07-13 12:40:00|27525.5|27525.5|27524.17|27524.17|27528|27528|27492.21|27492.21|0
1657716300000|2022-07-13 12:45:00|27520.64|27520.64|27501|27501|27520.64|27520.64|27483.81|27483.81|0
1657716600000|2022-07-13 12:50:00|27501.93|27501.93|27572.52|27572.52|27572.52|27572.52|27497.74|27497.74|0
1657716900000|2022-07-13 12:55:00|27568.99|27568.99|27645.04|27645.04|27645.04|27645.04|27555.3|27555.3|0
1657717200000|2022-07-13 13:00:00|27641.51|27641.51|27674.31|27674.31|27674.31|27674.31|27623.87|27623.87|0
1657717500000|2022-07-13 13:05:00|27670.78|27670.78|27613.82|27613.82|27670.78|27670.78|27601.55|27601.55|0
1657717800000|2022-07-13 13:10:00|27599.71|27599.71|27588.54|27588.54|27623.83|27623.83|27588.54|27588.54|0
1657718100000|2022-07-13 13:15:00|27592.07|27592.07|27583.17|27583.17|27608.86|27608.86|27579.64|27579.64|0
1657718400000|2022-07-13 13:20:00|27576.11|27576.11|27561.49|27561.49|27583.17|27583.17|27546.46|27546.46|0
1657718700000|2022-07-13 13:25:00|27565.02|27565.02|27536.77|27536.77|27565.02|27565.02|27536.77|27536.77|0
1657719000000|2022-07-13 13:30:00|27536.46|27536.46|27546.16|27546.16|27568.67|27568.67|27506.59|27506.59|0
1657719300000|2022-07-13 13:35:00|27539.1|27539.1|27570.66|27570.66|27580.83|27580.83|27520.84|27520.84|0
1657719600000|2022-07-13 13:40:00|27574.19|27574.19|27564.88|27564.88|27581.17|27581.17|27539.67|27539.67|0
1657719900000|2022-07-13 13:45:00|27571.93|27571.93|27621.74|27621.74|27621.74|27621.74|27537.69|27537.69|0
1657720200000|2022-07-13 13:50:00|27625.27|27625.27|27601.12|27601.12|27629.41|27629.41|27597.59|27597.59|0
1657720500000|2022-07-13 13:55:00|27608.18|27608.18|27610.76|27610.76|27611.18|27611.18|27575.58|27575.58|0
1657720800000|2022-07-13 14:00:00|27610.15|27610.15|27586.34|27586.34|27610.15|27610.15|27545.59|27545.59|0
1657721100000|2022-07-13 14:05:00|27582.81|27582.81|27614.88|27614.88|27614.88|27614.88|27570.88|27570.88|0
1657721400000|2022-07-13 14:10:00|27611.35|27611.35|27662.88|27662.88|27673.47|27673.47|27604.29|27604.29|0
1657721700000|2022-07-13 14:15:00|27662.57|27662.57|27632.32|27632.32|27673.99|27673.99|27632.32|27632.32|0
1657722000000|2022-07-13 14:20:00|27628.79|27628.79|27607.2|27607.2|27629.3|27629.3|27593.94|27593.94|0
1657722300000|2022-07-13 14:25:00|27603.67|27603.67|27646.48|27646.48|27653.54|27653.54|27596.31|27596.31|0
1657722600000|2022-07-13 14:30:00|27642.95|27642.95|27653.82|27653.82|27674.43|27674.43|27635.12|27635.12|0
1657722900000|2022-07-13 14:35:00|27654.43|27654.43|27641.02|27641.02|27668.8|27668.8|27631.05|27631.05|0
1657723200000|2022-07-13 14:40:00|27644.55|27644.55|27679.38|27679.38|27691.24|27691.24|27644.55|27644.55|0
1657723500000|2022-07-13 14:45:00|27682.91|27682.91|27688.38|27688.38|27698.97|27698.97|27677.49|27677.49|0
1657723800000|2022-07-13 14:50:00|27684.85|27684.85|27671.45|27671.45|27708.15|27708.15|27657.03|27657.03|0
1657724100000|2022-07-13 14:55:00|27674.98|27674.98|27686.36|27686.36|27693.67|27693.67|27662.21|27662.21|0
1657724400000|2022-07-13 15:00:00|27682.83|27682.83|27679.81|27679.81|27690.4|27690.4|27649.39|27649.39|0
1657724700000|2022-07-13 15:05:00|27676.28|27676.28|27713.88|27713.88|27720.94|27720.94|27676.28|27676.28|0
1657725000000|2022-07-13 15:10:00|27710.36|27710.36|27722.48|27722.48|27722.48|27722.48|27692.56|27692.56|0
1657725300000|2022-07-13 15:15:00|27722.79|27722.79|27728.61|27728.61|27735.55|27735.55|27714.81|27714.81|0
1657725600000|2022-07-13 15:20:00|27732.14|27732.14|27740.56|27740.56|27760.38|27760.38|27732.14|27732.14|0
1657725900000|2022-07-13 15:25:00|27740.98|27740.98|27718.9|27718.9|27741.29|27741.29|27712.26|27712.26|0
1657782900000|2022-07-14 07:15:00|27601.59|27601.59|27658.38|27658.38|27672.34|27672.34|27580.74|27580.74|0
1657783200000|2022-07-14 07:20:00|27679.55|27679.55|27658.2|27658.2|27683.08|27683.08|27629.48|27629.48|0
1657783500000|2022-07-14 07:25:00|27675.85|27675.85|27666.31|27666.31|27700.7|27700.7|27653.53|27653.53|0
1657783800000|2022-07-14 07:30:00|27669.84|27669.84|27612.23|27612.23|27675.21|27675.21|27612.23|27612.23|0
1657784100000|2022-07-14 07:35:00|27622.82|27622.82|27606.1|27606.1|27646.61|27646.61|27590.34|27590.34|0
1657784400000|2022-07-14 07:40:00|27606.41|27606.41|27618.64|27618.64|27618.64|27618.64|27591.99|27591.99|0
1657784700000|2022-07-14 07:45:00|27618.34|27618.34|27537.34|27537.34|27618.34|27618.34|27537.34|27537.34|0
1657785000000|2022-07-14 07:50:00|27547.93|27547.93|27529.66|27529.66|27550.84|27550.84|27522.61|27522.61|0
1657785300000|2022-07-14 07:55:00|27530.28|27530.28|27552.22|27552.22|27552.64|27552.64|27518.44|27518.44|0
1657785600000|2022-07-14 08:00:00|27555.75|27555.75|27570.68|27570.68|27570.68|27570.68|27525.54|27525.54|0
1657785900000|2022-07-14 08:05:00|27574.2|27574.2|27588.68|27588.68|27594.46|27594.46|27551.5|27551.5|0
1657786200000|2022-07-14 08:10:00|27578.09|27578.09|27564.39|27564.39|27578.09|27578.09|27545.91|27545.91|0
1657786500000|2022-07-14 08:15:00|27567.92|27567.92|27557.99|27557.99|27567.92|27567.92|27531.75|27531.75|0
1657786800000|2022-07-14 08:20:00|27558.83|27558.83|27524.31|27524.31|27562.66|27562.66|27520.78|27520.78|0
1657787100000|2022-07-14 08:25:00|27524.01|27524.01|27536.48|27536.48|27543.54|27543.54|27512.08|27512.08|0
1657787400000|2022-07-14 08:30:00|27529.42|27529.42|27481.7|27481.7|27529.42|27529.42|27464.67|27464.67|0
1657787700000|2022-07-14 08:35:00|27482.01|27482.01|27434.84|27434.84|27489.06|27489.06|27434.84|27434.84|0
1657788000000|2022-07-14 08:40:00|27424.25|27424.25|27415.06|27415.06|27429.05|27429.05|27406.19|27406.19|0
1657788300000|2022-07-14 08:45:00|27411.53|27411.53|27466.36|27466.36|27466.36|27466.36|27411.53|27411.53|0
1657788600000|2022-07-14 08:50:00|27466.11|27466.11|27481.61|27481.61|27485.14|27485.14|27464.88|27464.88|0
1657788900000|2022-07-14 08:55:00|27471.02|27471.02|27492.01|27492.01|27507.68|27507.68|27471.02|27471.02|0
1657789200000|2022-07-14 09:00:00|27491.59|27491.59|27534.55|27534.55|27538.08|27538.08|27480.75|27480.75|0
1657789500000|2022-07-14 09:05:00|27531.02|27531.02|27512.24|27512.24|27531.02|27531.02|27498.12|27498.12|0
1657789800000|2022-07-14 09:10:00|27505.18|27505.18|27491.98|27491.98|27515.77|27515.77|27488.45|27488.45|0
1657790100000|2022-07-14 09:15:00|27502.57|27502.57|27507.32|27507.32|27507.93|27507.93|27487.53|27487.53|0
1657790400000|2022-07-14 09:20:00|27503.79|27503.79|27503.98|27503.98|27529.41|27529.41|27499.42|27499.42|0
1657790700000|2022-07-14 09:25:00|27504.6|27504.6|27540.61|27540.61|27541.64|27541.64|27504.6|27504.6|0
1657791000000|2022-07-14 09:30:00|27540.31|27540.31|27530.27|27530.27|27547.36|27547.36|27518.45|27518.45|0
1657791300000|2022-07-14 09:35:00|27530.69|27530.69|27538.05|27538.05|27558.31|27558.31|27526.54|27526.54|0
1657791600000|2022-07-14 09:40:00|27534.52|27534.52|27569.34|27569.34|27569.34|27569.34|27534.52|27534.52|0
1657791900000|2022-07-14 09:45:00|27570.26|27570.26|27573.79|27573.79|27573.79|27573.79|27551.7|27551.7|0
1657792200000|2022-07-14 09:50:00|27573.49|27573.49|27524.57|27524.57|27573.49|27573.49|27524.57|27524.57|0
1657792500000|2022-07-14 09:55:00|27531.63|27531.63|27568.56|27568.56|27571.68|27571.68|27531.63|27531.63|0
1657792800000|2022-07-14 10:00:00|27568.87|27568.87|27561.4|27561.4|27575.62|27575.62|27550.5|27550.5|0
1657793100000|2022-07-14 10:05:00|27568.45|27568.45|27558.79|27558.79|27579.35|27579.35|27558.79|27558.79|0
1657793400000|2022-07-14 10:10:00|27555.26|27555.26|27569.53|27569.53|27569.53|27569.53|27550.5|27550.5|0
1657793700000|2022-07-14 10:15:00|27568.61|27568.61|27582.06|27582.06|27599.7|27599.7|27568.61|27568.61|0
1657794000000|2022-07-14 10:20:00|27581.44|27581.44|27598.87|27598.87|27599.49|27599.49|27574.17|27574.17|0
1657794300000|2022-07-14 10:25:00|27605.93|27605.93|27591.51|27591.51|27605.93|27605.93|27588.29|27588.29|0
1657794600000|2022-07-14 10:30:00|27595.04|27595.04|27567.77|27567.77|27598.57|27598.57|27557.49|27557.49|0
1657794900000|2022-07-14 10:35:00|27574.83|27574.83|27584.06|27584.06|27587.59|27587.59|27564.42|27564.42|0
1657795200000|2022-07-14 10:40:00|27580.53|27580.53|27583.76|27583.76|27591.73|27591.73|27577|27577|0
1657795500000|2022-07-14 10:45:00|27583.45|27583.45|27612.17|27612.17|27626.41|27626.41|27576.08|27576.08|0
1657795800000|2022-07-14 10:50:00|27608.64|27608.64|27558.59|27558.59|27608.64|27608.64|27546.16|27546.16|0
1657796100000|2022-07-14 10:55:00|27555.06|27555.06|27564.95|27564.95|27574.26|27574.26|27544.89|27544.89|0
1657796400000|2022-07-14 11:00:00|27568.48|27568.48|27568.35|27568.35|27583.01|27583.01|27557.89|27557.89|0
1657796700000|2022-07-14 11:05:00|27567.13|27567.13|27556.34|27556.34|27567.13|27567.13|27552.39|27552.39|0
1657797000000|2022-07-14 11:10:00|27559.87|27559.87|27559.45|27559.45|27559.87|27559.87|27527.08|27527.08|0
1657797300000|2022-07-14 11:15:00|27552.39|27552.39|27568.72|27568.72|27572.49|27572.49|27548.87|27548.87|0
1657797600000|2022-07-14 11:20:00|27561.66|27561.66|27592.96|27592.96|27595.46|27595.46|27561.62|27561.62|0
1657797900000|2022-07-14 11:25:00|27592.34|27592.34|27591.01|27591.01|27613.52|27613.52|27583.44|27583.44|0
1657798200000|2022-07-14 11:30:00|27594.54|27594.54|27625.03|27625.03|27653.22|27653.22|27592.23|27592.23|0
1657798500000|2022-07-14 11:35:00|27624.9|27624.9|27630.06|27630.06|27630.06|27630.06|27599.71|27599.71|0
1657798800000|2022-07-14 11:40:00|27628.52|27628.52|27632.05|27632.05|27649.7|27649.7|27628.52|27628.52|0
1657799100000|2022-07-14 11:45:00|27633.28|27633.28|27634.2|27634.2|27634.2|27634.2|27612.1|27612.1|0
1657799400000|2022-07-14 11:50:00|27627.14|27627.14|27598.88|27598.88|27627.14|27627.14|27598.88|27598.88|0
1657799700000|2022-07-14 11:55:00|27598.75|27598.75|27594.39|27594.39|27609.65|27609.65|27594.39|27594.39|0
1657800000000|2022-07-14 12:00:00|27594.7|27594.7|27551.95|27551.95|27606.73|27606.73|27551.95|27551.95|0
1657800300000|2022-07-14 12:05:00|27534.31|27534.31|27488.23|27488.23|27535.54|27535.54|27474.72|27474.72|0
1657800600000|2022-07-14 12:10:00|27487.92|27487.92|27515.85|27515.85|27515.85|27515.85|27484.39|27484.39|0
1657800900000|2022-07-14 12:15:00|27519.37|27519.37|27508.79|27508.79|27519.37|27519.37|27489.61|27489.61|0
1657801200000|2022-07-14 12:20:00|27505.26|27505.26|27494.6|27494.6|27512.93|27512.93|27490.95|27490.95|0
1657801500000|2022-07-14 12:25:00|27512.24|27512.24|27492.95|27492.95|27519.61|27519.61|27488.5|27488.5|0
1657801800000|2022-07-14 12:30:00|27503.54|27503.54|27501.87|27501.87|27510.6|27510.6|27480.36|27480.36|0
1657802100000|2022-07-14 12:35:00|27505.4|27505.4|27505.66|27505.66|27509.43|27509.43|27483.39|27483.39|0
1657802400000|2022-07-14 12:40:00|27495.07|27495.07|27487.7|27487.7|27509.19|27509.19|27480.34|27480.34|0
1657802700000|2022-07-14 12:45:00|27480.65|27480.65|27477.9|27477.9|27510.52|27510.52|27477.9|27477.9|0
1657803000000|2022-07-14 12:50:00|27484.96|27484.96|27444.75|27444.75|27493.13|27493.13|27444.45|27444.45|0
1657803300000|2022-07-14 12:55:00|27444.45|27444.45|27453.4|27453.4|27463.98|27463.98|27422.31|27422.31|0
1657803600000|2022-07-14 13:00:00|27449.87|27449.87|27511.95|27511.95|27519|27519|27434.41|27434.41|0
1657803900000|2022-07-14 13:05:00|27508.42|27508.42|27526.26|27526.26|27547.24|27547.24|27508.42|27508.42|0
1657804200000|2022-07-14 13:10:00|27529.79|27529.79|27538.06|27538.06|27557.55|27557.55|27526.75|27526.75|0
1657804500000|2022-07-14 13:15:00|27541.59|27541.59|27572.28|27572.28|27586.4|27586.4|27541.59|27541.59|0
1657804800000|2022-07-14 13:20:00|27565.22|27565.22|27580.06|27580.06|27602.77|27602.77|27561.69|27561.69|0
1657805100000|2022-07-14 13:25:00|27576.53|27576.53|27605.38|27605.38|27605.38|27605.38|27573.92|27573.92|0
1657805400000|2022-07-14 13:30:00|27601.85|27601.85|27551.82|27551.82|27608.91|27608.91|27532.91|27532.91|0
1657805700000|2022-07-14 13:35:00|27555.35|27555.35|27555.61|27555.61|27565.94|27565.94|27501.07|27501.07|0
1657806000000|2022-07-14 13:40:00|27562.67|27562.67|27532.02|27532.02|27562.67|27562.67|27528.86|27528.86|0
1657806300000|2022-07-14 13:45:00|27546.14|27546.14|27525.08|27525.08|27554.84|27554.84|27525.08|27525.08|0
1657806600000|2022-07-14 13:50:00|27521.55|27521.55|27507.63|27507.63|27539.19|27539.19|27500.15|27500.15|0
1657806900000|2022-07-14 13:55:00|27506.71|27506.71|27462.71|27462.71|27514.75|27514.75|27462.71|27462.71|0
1657807200000|2022-07-14 14:00:00|27459.18|27459.18|27419|27419|27467.05|27467.05|27417.33|27417.33|0
1657807500000|2022-07-14 14:05:00|27419.62|27419.62|27449.39|27449.39|27466.23|27466.23|27411.94|27411.94|0
1657807800000|2022-07-14 14:10:00|27449.81|27449.81|27469.72|27469.72|27483.11|27483.11|27449.81|27449.81|0
1657808100000|2022-07-14 14:15:00|27470.33|27470.33|27456.76|27456.76|27477.7|27477.7|27445.56|27445.56|0
1657808400000|2022-07-14 14:20:00|27460.29|27460.29|27487.58|27487.58|27487.58|27487.58|27453.23|27453.23|0
1657808700000|2022-07-14 14:25:00|27491.11|27491.11|27465.45|27465.45|27501.7|27501.7|27453.63|27453.63|0
1657809000000|2022-07-14 14:30:00|27461.92|27461.92|27514.15|27514.15|27514.15|27514.15|27454.86|27454.86|0
1657809300000|2022-07-14 14:35:00|27507.09|27507.09|27459.34|27459.34|27510.62|27510.62|27437.86|27437.86|0
1657809600000|2022-07-14 14:40:00|27459.04|27459.04|27407.83|27407.83|27466.09|27466.09|27407.33|27407.33|0
1657809900000|2022-07-14 14:45:00|27411.36|27411.36|27418.64|27418.64|27433.21|27433.21|27397.92|27397.92|0
1657810200000|2022-07-14 14:50:00|27419.56|27419.56|27486.08|27486.08|27486.08|27486.08|27419.56|27419.56|0
1657810500000|2022-07-14 14:55:00|27489.61|27489.61|27506.64|27506.64|27506.64|27506.64|27463.98|27463.98|0
1657810800000|2022-07-14 15:00:00|27510.17|27510.17|27516.68|27516.68|27531.83|27531.83|27489.41|27489.41|0
1657811100000|2022-07-14 15:05:00|27515.76|27515.76|27524.05|27524.05|27528.85|27528.85|27507.67|27507.67|0
1657811400000|2022-07-14 15:10:00|27520.52|27520.52|27527.17|27527.17|27530.7|27530.7|27516.17|27516.17|0
1657811700000|2022-07-14 15:15:00|27526.86|27526.86|27527.82|27527.82|27550.34|27550.34|27511.83|27511.83|0
1657812000000|2022-07-14 15:20:00|27531.35|27531.35|27523.17|27523.17|27534.88|27534.88|27508.86|27508.86|0
1657812300000|2022-07-14 15:25:00|27516.12|27516.12|27539.21|27539.21|27546.27|27546.27|27509.6|27509.6|0
1657869300000|2022-07-15 07:15:00|27503.43|27503.43|27579.68|27579.68|27590.27|27590.27|27496.33|27496.33|0
1657869600000|2022-07-15 07:20:00|27590.27|27590.27|27601.63|27601.63|27621.8|27621.8|27560.37|27560.37|0
1657869900000|2022-07-15 07:25:00|27598.1|27598.1|27627.91|27627.91|27634.71|27634.71|27594.57|27594.57|0
1657870200000|2022-07-15 07:30:00|27645.56|27645.56|27622.75|27622.75|27662.45|27662.45|27621.3|27621.3|0
1657870500000|2022-07-15 07:35:00|27626.28|27626.28|27669.79|27669.79|27693.85|27693.85|27615.69|27615.69|0
1657870800000|2022-07-15 07:40:00|27658.48|27658.48|27626.9|27626.9|27674.26|27674.26|27617.48|27617.48|0
1657871100000|2022-07-15 07:45:00|27630.43|27630.43|27606.14|27606.14|27641.02|27641.02|27589.24|27589.24|0
1657871400000|2022-07-15 07:50:00|27604.47|27604.47|27582.87|27582.87|27604.47|27604.47|27544.29|27544.29|0
1657871700000|2022-07-15 07:55:00|27582.04|27582.04|27548.66|27548.66|27582.04|27582.04|27527.85|27527.85|0
1657872000000|2022-07-15 08:00:00|27552.19|27552.19|27554.69|27554.69|27561.01|27561.01|27523.76|27523.76|0
1657872300000|2022-07-15 08:05:00|27558.22|27558.22|27585.86|27585.86|27594.26|27594.26|27550.38|27550.38|0
1657872600000|2022-07-15 08:10:00|27596.45|27596.45|27605.21|27605.21|27626.02|27626.02|27587.75|27587.75|0
1657872900000|2022-07-15 08:15:00|27603.54|27603.54|27615.73|27615.73|27636.91|27636.91|27601.26|27601.26|0
1657873200000|2022-07-15 08:20:00|27619.26|27619.26|27657.58|27657.58|27664.64|27664.64|27619.26|27619.26|0
1657873500000|2022-07-15 08:25:00|27654.05|27654.05|27672.73|27672.73|27676.26|27676.26|27647.41|27647.41|0
1657873800000|2022-07-15 08:30:00|27679.79|27679.79|27651.24|27651.24|27698.35|27698.35|27651.24|27651.24|0
1657874100000|2022-07-15 08:35:00|27654.77|27654.77|27686.16|27686.16|27705.06|27705.06|27654.77|27654.77|0
1657874400000|2022-07-15 08:40:00|27685.74|27685.74|27719.73|27719.73|27719.73|27719.73|27678.68|27678.68|0
1657874700000|2022-07-15 08:45:00|27730.32|27730.32|27705.51|27705.51|27737.79|27737.79|27684.33|27684.33|0
1657875000000|2022-07-15 08:50:00|27709.04|27709.04|27662.22|27662.22|27716.1|27716.1|27646.43|27646.43|0
1657875300000|2022-07-15 08:55:00|27644.57|27644.57|27630.77|27630.77|27644.57|27644.57|27602.42|27602.42|0
1657875600000|2022-07-15 09:00:00|27637.82|27637.82|27652.31|27652.31|27661.09|27661.09|27637.82|27637.82|0
1657875900000|2022-07-15 09:05:00|27652.72|27652.72|27739.23|27739.23|27739.23|27739.23|27652.31|27652.31|0
1657876200000|2022-07-15 09:10:00|27739.65|27739.65|27738.69|27738.69|27742.99|27742.99|27738.69|27738.69|0
1657876500000|2022-07-15 09:15:00|27759.87|27759.87|27583.81|27583.81|27772.32|27772.32|27583.81|27583.81|0
1657876800000|2022-07-15 09:20:00|27587.34|27587.34|27567.68|27567.68|27595.23|27595.23|27560.2|27560.2|0
1657877100000|2022-07-15 09:25:00|27564.15|27564.15|27582.39|27582.39|27592.38|27592.38|27560.62|27560.62|0
1657877400000|2022-07-15 09:30:00|27578.86|27578.86|27595.65|27595.65|27621.58|27621.58|27565.16|27565.16|0
1657877700000|2022-07-15 09:35:00|27588.59|27588.59|27604.26|27604.26|27604.26|27604.26|27571.08|27571.08|0
1657878000000|2022-07-15 09:40:00|27600.74|27600.74|27580.21|27580.21|27601.57|27601.57|27577.28|27577.28|0
1657878300000|2022-07-15 09:45:00|27576.68|27576.68|27558.03|27558.03|27576.68|27576.68|27540.38|27540.38|0
1657878600000|2022-07-15 09:50:00|27554.5|27554.5|27575.57|27575.57|27594.75|27594.75|27544.35|27544.35|0
1657878900000|2022-07-15 09:55:00|27572.04|27572.04|27584.2|27584.2|27613.67|27613.67|27572.04|27572.04|0
1657879200000|2022-07-15 10:00:00|27580.37|27580.37|27573.09|27573.09|27583.9|27583.9|27546.72|27546.72|0
1657879500000|2022-07-15 10:05:00|27569.56|27569.56|27552.75|27552.75|27577.46|27577.46|27551.92|27551.92|0
1657879800000|2022-07-15 10:10:00|27549.22|27549.22|27608.44|27608.44|27608.44|27608.44|27549.22|27549.22|0
1657880100000|2022-07-15 10:15:00|27611.96|27611.96|27600.76|27600.76|27614.88|27614.88|27597.23|27597.23|0
1657880400000|2022-07-15 10:20:00|27607.82|27607.82|27623.16|27623.16|27624.83|27624.83|27607.4|27607.4|0
1657880700000|2022-07-15 10:25:00|27619.63|27619.63|27596.65|27596.65|27633.44|27633.44|27596.03|27596.03|0
1657881000000|2022-07-15 10:30:00|27596.34|27596.34|27553.79|27553.79|27596.34|27596.34|27553.79|27553.79|0
1657881300000|2022-07-15 10:35:00|27546.73|27546.73|27578.8|27578.8|27578.8|27578.8|27546.42|27546.42|0
1657881600000|2022-07-15 10:40:00|27575.27|27575.27|27571.9|27571.9|27575.27|27575.27|27565.9|27565.9|0
1657881900000|2022-07-15 10:45:00|27575.43|27575.43|27583.91|27583.91|27586.1|27586.1|27571.49|27571.49|0
1657882200000|2022-07-15 10:50:00|27587.43|27587.43|27585.48|27585.48|27591.91|27591.91|27575.73|27575.73|0
1657882500000|2022-07-15 10:55:00|27592.54|27592.54|27591.07|27591.07|27603.74|27603.74|27586.92|27586.92|0
1657882800000|2022-07-15 11:00:00|27587.54|27587.54|27616.58|27616.58|27624.89|27624.89|27586.92|27586.92|0
1657883100000|2022-07-15 11:05:00|27616.89|27616.89|27616.85|27616.85|27634.53|27634.53|27616.68|27616.68|0
1657883400000|2022-07-15 11:10:00|27613.32|27613.32|27635|27635|27635.62|27635.62|27609.79|27609.79|0
1657883700000|2022-07-15 11:15:00|27638.53|27638.53|27659.51|27659.51|27659.51|27659.51|27634.69|27634.69|0
1657884000000|2022-07-15 11:20:00|27660.12|27660.12|27679.61|27679.61|27685.75|27685.75|27660.12|27660.12|0
1657884300000|2022-07-15 11:25:00|27669.02|27669.02|27651.07|27651.07|27669.02|27669.02|27640.48|27640.48|0
1657884600000|2022-07-15 11:30:00|27647.54|27647.54|27662.77|27662.77|27666.92|27666.92|27646.71|27646.71|0
1657884900000|2022-07-15 11:35:00|27655.72|27655.72|27630.83|27630.83|27655.72|27655.72|27630.83|27630.83|0
1657885200000|2022-07-15 11:40:00|27630.41|27630.41|27615.51|27615.51|27630.41|27630.41|27605.29|27605.29|0
1657885500000|2022-07-15 11:45:00|27616.34|27616.34|27625.38|27625.38|27625.38|27625.38|27605.75|27605.75|0
1657885800000|2022-07-15 11:50:00|27628.91|27628.91|27611.15|27611.15|27632.74|27632.74|27611.15|27611.15|0
1657886100000|2022-07-15 11:55:00|27600.56|27600.56|27585.43|27585.43|27607.62|27607.62|27585.43|27585.43|0
1657886400000|2022-07-15 12:00:00|27581.9|27581.9|27597.25|27597.25|27600.78|27600.78|27575.46|27575.46|0
1657886700000|2022-07-15 12:05:00|27600.78|27600.78|27580.85|27580.85|27604.92|27604.92|27580.85|27580.85|0
1657887000000|2022-07-15 12:10:00|27587.91|27587.91|27625.04|27625.04|27625.04|27625.04|27580.85|27580.85|0
1657887300000|2022-07-15 12:15:00|27621.52|27621.52|27601.85|27601.85|27621.52|27621.52|27588.81|27588.81|0
1657887600000|2022-07-15 12:20:00|27615.97|27615.97|27604.36|27604.36|27615.97|27615.97|27604.36|27604.36|0
1657887900000|2022-07-15 12:25:00|27607.89|27607.89|27624.81|27624.81|27631.87|27631.87|27597|27597|0
1657888200000|2022-07-15 12:30:00|27607.17|27607.17|27620.09|27620.09|27647.8|27647.8|27586.2|27586.2|0
1657888500000|2022-07-15 12:35:00|27620.51|27620.51|27629.14|27629.14|27647.52|27647.52|27615.02|27615.02|0
1657888800000|2022-07-15 12:40:00|27632.67|27632.67|27645.6|27645.6|27645.6|27645.6|27622.58|27622.58|0
1657889100000|2022-07-15 12:45:00|27645.18|27645.18|27719.59|27719.59|27729.76|27729.76|27645.18|27645.18|0
1657889400000|2022-07-15 12:50:00|27712.53|27712.53|27748.3|27748.3|27766.26|27766.26|27712.53|27712.53|0
1657889700000|2022-07-15 12:55:00|27744.78|27744.78|27767.12|27767.12|27775.38|27775.38|27743.66|27743.66|0
1657890000000|2022-07-15 13:00:00|27749.47|27749.47|27752.64|27752.64|27769.02|27769.02|27736.34|27736.34|0
1657890300000|2022-07-15 13:05:00|27753.06|27753.06|27746.86|27746.86|27761.13|27761.13|27732.74|27732.74|0
1657890600000|2022-07-15 13:10:00|27746.44|27746.44|27716.23|27716.23|27746.44|27746.44|27698.16|27698.16|0
1657890900000|2022-07-15 13:15:00|27716.65|27716.65|27740.83|27740.83|27740.83|27740.83|27707.7|27707.7|0
1657891200000|2022-07-15 13:20:00|27733.77|27733.77|27776.79|27776.79|27779.71|27779.71|27733.16|27733.16|0
1657891500000|2022-07-15 13:25:00|27780.32|27780.32|27826.8|27826.8|27833.86|27833.86|27776.79|27776.79|0
1657891800000|2022-07-15 13:30:00|27830.33|27830.33|27800.07|27800.07|27832.52|27832.52|27798.68|27798.68|0
1657892100000|2022-07-15 13:35:00|27803.6|27803.6|27769.49|27769.49|27818.02|27818.02|27765.96|27765.96|0
1657892400000|2022-07-15 13:40:00|27776.55|27776.55|27741.34|27741.34|27777.47|27777.47|27731.48|27731.48|0
1657892700000|2022-07-15 13:45:00|27744.87|27744.87|27746.34|27746.34|27760.46|27760.46|27725.71|27725.71|0
1657893000000|2022-07-15 13:50:00|27742.81|27742.81|27694.91|27694.91|27756.93|27756.93|27689.08|27689.08|0
1657893300000|2022-07-15 13:55:00|27694.49|27694.49|27708.66|27708.66|27712.5|27712.5|27682.68|27682.68|0
1657893600000|2022-07-15 14:00:00|27708.91|27708.91|27712.04|27712.04|27748.3|27748.3|27690.74|27690.74|0
1657893900000|2022-07-15 14:05:00|27719.1|27719.1|27689.84|27689.84|27719.89|27719.89|27674.8|27674.8|0
1657894200000|2022-07-15 14:10:00|27686.31|27686.31|27716.77|27716.77|27724.63|27724.63|27668.97|27668.97|0
1657894500000|2022-07-15 14:15:00|27720.29|27720.29|27783.27|27783.27|27783.27|27783.27|27717.38|27717.38|0
1657894800000|2022-07-15 14:20:00|27786.8|27786.8|27785.1|27785.1|27799.42|27799.42|27765.7|27765.7|0
1657895100000|2022-07-15 14:25:00|27788.63|27788.63|27767.48|27767.48|27788.94|27788.94|27748.61|27748.61|0
1657895400000|2022-07-15 14:30:00|27771.01|27771.01|27744.9|27744.9|27771.01|27771.01|27731.55|27731.55|0
1657895700000|2022-07-15 14:35:00|27741.37|27741.37|27738.33|27738.33|27748.63|27748.63|27730.67|27730.67|0
1657896000000|2022-07-15 14:40:00|27741.86|27741.86|27726.54|27726.54|27750.37|27750.37|27726.23|27726.23|0
1657896300000|2022-07-15 14:45:00|27723.01|27723.01|27718.46|27718.46|27734.21|27734.21|27709.75|27709.75|0
1657896600000|2022-07-15 14:50:00|27718.76|27718.76|27725.58|27725.58|27728.85|27728.85|27710.85|27710.85|0
1657896900000|2022-07-15 14:55:00|27722.05|27722.05|27744.42|27744.42|27745.9|27745.9|27711.46|27711.46|0
1657897200000|2022-07-15 15:00:00|27748.87|27748.87|27800.65|27800.65|27800.65|27800.65|27745.34|27745.34|0
1657897500000|2022-07-15 15:05:00|27804.18|27804.18|27851.2|27851.2|27856.31|27856.31|27783.92|27783.92|0
1657897800000|2022-07-15 15:10:00|27854.73|27854.73|27896.37|27896.37|27898.61|27898.61|27854.73|27854.73|0
1657898100000|2022-07-15 15:15:00|27892.85|27892.85|27866.15|27866.15|27899.9|27899.9|27862.49|27862.49|0
1657898400000|2022-07-15 15:20:00|27866.46|27866.46|27902.99|27902.99|27917.17|27917.17|27866.46|27866.46|0
1657898700000|2022-07-15 15:25:00|27903.3|27903.3|27931.9|27931.9|27946.01|27946.01|27894.55|27894.55|0
1658128500000|2022-07-18 07:15:00|27976.05|27976.05|28018.74|28018.74|28058.48|28058.48|27954.87|27954.87|0
1658128800000|2022-07-18 07:20:00|28021.25|28021.25|28026.53|28026.53|28032.01|28032.01|27997.16|27997.16|0
1658129100000|2022-07-18 07:25:00|28026.95|28026.95|28015.62|28015.62|28047.05|28047.05|28006.19|28006.19|0
1658129400000|2022-07-18 07:30:00|28016.04|28016.04|28085.88|28085.88|28107.05|28107.05|28012.51|28012.51|0
1658129700000|2022-07-18 07:35:00|28089.41|28089.41|28105.19|28105.19|28135.07|28135.07|28089.41|28089.41|0
1658130000000|2022-07-18 07:40:00|28112.25|28112.25|28140.55|28140.55|28140.55|28140.55|28108.72|28108.72|0
1658130300000|2022-07-18 07:45:00|28133.49|28133.49|28095.33|28095.33|28133.49|28133.49|28082.05|28082.05|0
1658130600000|2022-07-18 07:50:00|28087.35|28087.35|28033.63|28033.63|28087.35|28087.35|28026.57|28026.57|0
1658130900000|2022-07-18 07:55:00|28044.22|28044.22|28054.19|28054.19|28054.19|28054.19|28020.67|28020.67|0
1658131200000|2022-07-18 08:00:00|28057.72|28057.72|28040.63|28040.63|28071.97|28071.97|28040.63|28040.63|0
1658131500000|2022-07-18 08:05:00|28044.16|28044.16|28079.26|28079.26|28079.26|28079.26|28012.75|28012.75|0
1658131800000|2022-07-18 08:10:00|28068.67|28068.67|28133.27|28133.27|28133.69|28133.69|28056.24|28056.24|0
1658132100000|2022-07-18 08:15:00|28140.33|28140.33|28123.8|28123.8|28143.12|28143.12|28117.58|28117.58|0
1658132400000|2022-07-18 08:20:00|28122.97|28122.97|28160.17|28160.17|28167.65|28167.65|28120.69|28120.69|0
1658132700000|2022-07-18 08:25:00|28163.7|28163.7|28227.72|28227.72|28227.72|28227.72|28152.99|28152.99|0
1658133000000|2022-07-18 08:30:00|28228.94|28228.94|28210.68|28210.68|28232.77|28232.77|28203.62|28203.62|0
1658133300000|2022-07-18 08:35:00|28211.09|28211.09|28204.09|28204.09|28211.09|28211.09|28185.31|28185.31|0
1658133600000|2022-07-18 08:40:00|28207.62|28207.62|28208.47|28208.47|28219.9|28219.9|28192.58|28192.58|0
1658133900000|2022-07-18 08:45:00|28212|28212|28204.01|28204.01|28226.54|28226.54|28204.01|28204.01|0
1658134200000|2022-07-18 08:50:00|28200.48|28200.48|28214.25|28214.25|28217.78|28217.78|28199.65|28199.65|0
1658134500000|2022-07-18 08:55:00|28215.17|28215.17|28215.53|28215.53|28226.01|28226.01|28193.39|28193.39|0
1658134800000|2022-07-18 09:00:00|28215.95|28215.95|28146.89|28146.89|28215.95|28215.95|28146.89|28146.89|0
1658135100000|2022-07-18 09:05:00|28139.83|28139.83|28115.41|28115.41|28140.98|28140.98|28104.82|28104.82|0
1658135400000|2022-07-18 09:10:00|28122.47|28122.47|28135.41|28135.41|28143.3|28143.3|28101.3|28101.3|0
1658135700000|2022-07-18 09:15:00|28135.1|28135.1|28148.61|28148.61|28148.61|28148.61|28111.98|28111.98|0
1658136000000|2022-07-18 09:20:00|28141.55|28141.55|28159.66|28159.66|28169.21|28169.21|28134.49|28134.49|0
1658136300000|2022-07-18 09:25:00|28149.07|28149.07|28150.12|28150.12|28159.04|28159.04|28144.92|28144.92|0
1658136600000|2022-07-18 09:30:00|28149.81|28149.81|28163.62|28163.62|28163.93|28163.93|28149.81|28149.81|0
1658136900000|2022-07-18 09:35:00|28177.74|28177.74|28150.88|28150.88|28177.74|28177.74|28147.36|28147.36|0
1658137200000|2022-07-18 09:40:00|28143.83|28143.83|28139.57|28139.57|28143.83|28143.83|28126.18|28126.18|0
1658137500000|2022-07-18 09:45:00|28138.96|28138.96|28131.79|28131.79|28145.1|28145.1|28117.59|28117.59|0
1658137800000|2022-07-18 09:50:00|28131.18|28131.18|28134.02|28134.02|28134.64|28134.64|28119.91|28119.91|0
1658138100000|2022-07-18 09:55:00|28137.55|28137.55|28142.54|28142.54|28152.28|28152.28|28137.55|28137.55|0
1658138400000|2022-07-18 10:00:00|28146.06|28146.06|28142.3|28142.3|28153.12|28153.12|28132.13|28132.13|0
1658138700000|2022-07-18 10:05:00|28145.83|28145.83|28143.77|28143.77|28151.66|28151.66|28134.02|28134.02|0
1658139000000|2022-07-18 10:10:00|28140.24|28140.24|28162.44|28162.44|28163.27|28163.27|28138.99|28138.99|0
1658139300000|2022-07-18 10:15:00|28165.97|28165.97|28161.39|28161.39|28165.97|28165.97|28154.34|28154.34|0
1658139600000|2022-07-18 10:20:00|28164.92|28164.92|28170.36|28170.36|28180.53|28180.53|28155.83|28155.83|0
1658139900000|2022-07-18 10:25:00|28177.42|28177.42|28185.31|28185.31|28192.37|28192.37|28177.42|28177.42|0
1658140200000|2022-07-18 10:30:00|28188.84|28188.84|28182.92|28182.92|28197.04|28197.04|28182.92|28182.92|0
1658140500000|2022-07-18 10:35:00|28189.98|28189.98|28178.05|28178.05|28189.98|28189.98|28172.33|28172.33|0
1658140800000|2022-07-18 10:40:00|28174.53|28174.53|28188.64|28188.64|28192.17|28192.17|28174.53|28174.53|0
1658141100000|2022-07-18 10:45:00|28185.11|28185.11|28162.71|28162.71|28185.95|28185.95|28157.95|28157.95|0
1658141400000|2022-07-18 10:50:00|28163.13|28163.13|28160.12|28160.12|28165.72|28165.72|28155.13|28155.13|0
1658141700000|2022-07-18 10:55:00|28159.29|28159.29|28183.58|28183.58|28198.53|28198.53|28159.29|28159.29|0
1658142000000|2022-07-18 11:00:00|28176.52|28176.52|28192.63|28192.63|28192.94|28192.94|28170.84|28170.84|0
1658142300000|2022-07-18 11:05:00|28199.69|28199.69|28211.43|28211.43|28214.34|28214.34|28199.69|28199.69|0
1658142600000|2022-07-18 11:10:00|28214.96|28214.96|28219.1|28219.1|28222.63|28222.63|28211.43|28211.43|0
1658142900000|2022-07-18 11:15:00|28222.63|28222.63|28244.73|28244.73|28248.26|28248.26|28222.63|28222.63|0
1658143200000|2022-07-18 11:20:00|28248.26|28248.26|28268.6|28268.6|28268.6|28268.6|28247.43|28247.43|0
1658143500000|2022-07-18 11:25:00|28268.19|28268.19|28252.93|28252.93|28268.19|28268.19|28242.76|28242.76|0
1658143800000|2022-07-18 11:30:00|28249.4|28249.4|28246.29|28246.29|28253.76|28253.76|28238.81|28238.81|0
1658144100000|2022-07-18 11:35:00|28245.79|28245.79|28241.54|28241.54|28252.55|28252.55|28241.54|28241.54|0
1658144400000|2022-07-18 11:40:00|28241.23|28241.23|28206.29|28206.29|28241.54|28241.54|28206.29|28206.29|0
1658144700000|2022-07-18 11:45:00|28213.35|28213.35|28201.84|28201.84|28220.41|28220.41|28201.84|28201.84|0
1658145000000|2022-07-18 11:50:00|28202.15|28202.15|28173.5|28173.5|28202.15|28202.15|28159.38|28159.38|0
1658145300000|2022-07-18 11:55:00|28177.03|28177.03|28184.08|28184.08|28184.08|28184.08|28176.61|28176.61|0
1658145600000|2022-07-18 12:00:00|28185|28185|28165.82|28165.82|28187.92|28187.92|28158.77|28158.77|0
1658145900000|2022-07-18 12:05:00|28162.29|28162.29|28155.54|28155.54|28177.33|28177.33|28152.01|28152.01|0
1658146200000|2022-07-18 12:10:00|28148.49|28148.49|28132.92|28132.92|28148.49|28148.49|28132.92|28132.92|0
1658146500000|2022-07-18 12:15:00|28125.86|28125.86|28108.14|28108.14|28136.37|28136.37|28097.37|28097.37|0
1658146800000|2022-07-18 12:20:00|28111.67|28111.67|28093.7|28093.7|28118.62|28118.62|28086.65|28086.65|0
1658147100000|2022-07-18 12:25:00|28090.18|28090.18|28060.8|28060.8|28090.18|28090.18|28060.8|28060.8|0
1658147400000|2022-07-18 12:30:00|28064.33|28064.33|28060.21|28060.21|28066.85|28066.85|28044.74|28044.74|0
1658147700000|2022-07-18 12:35:00|28070.79|28070.79|28061.9|28061.9|28078.58|28078.58|28061.9|28061.9|0
1658148000000|2022-07-18 12:40:00|28051.31|28051.31|28070.31|28070.31|28076.63|28076.63|28051.31|28051.31|0
1658148300000|2022-07-18 12:45:00|28073.83|28073.83|28057.24|28057.24|28073.83|28073.83|28041.65|28041.65|0
1658148600000|2022-07-18 12:50:00|28056.94|28056.94|28036.29|28036.29|28061.3|28061.3|28036.29|28036.29|0
1658148900000|2022-07-18 12:55:00|28032.76|28032.76|28028.1|28028.1|28039.22|28039.22|28014.21|28014.21|0
1658149200000|2022-07-18 13:00:00|28027.68|28027.68|28012.2|28012.2|28027.68|28027.68|28004.97|28004.97|0
1658149500000|2022-07-18 13:05:00|28010.98|28010.98|28011.28|28011.28|28021.87|28021.87|28000.7|28000.7|0
1658149800000|2022-07-18 13:10:00|28007.75|28007.75|28007.34|28007.34|28011.28|28011.28|28000.08|28000.08|0
1658150100000|2022-07-18 13:15:00|28014.4|28014.4|28041.64|28041.64|28041.64|28041.64|28006.72|28006.72|0
1658150400000|2022-07-18 13:20:00|28045.16|28045.16|28015.04|28015.04|28045.16|28045.16|28015.04|28015.04|0
1658150700000|2022-07-18 13:25:00|28011.51|28011.51|28012.06|28012.06|28012.18|28012.18|28000.92|28000.92|0
1658151000000|2022-07-18 13:30:00|28005|28005|27967.33|27967.33|28012.98|28012.98|27956.74|27956.74|0
1658151300000|2022-07-18 13:35:00|27960.27|27960.27|27964.39|27964.39|27983.38|27983.38|27939.09|27939.09|0
1658151600000|2022-07-18 13:40:00|27971.45|27971.45|27953.01|27953.01|27976.33|27976.33|27938.47|27938.47|0
1658151900000|2022-07-18 13:45:00|27960.07|27960.07|27961.92|27961.92|27972.92|27972.92|27942.42|27942.42|0
1658152200000|2022-07-18 13:50:00|27962.84|27962.84|27940.55|27940.55|27969.9|27969.9|27921.66|27921.66|0
1658152500000|2022-07-18 13:55:00|27939.94|27939.94|27926.07|27926.07|27947.31|27947.31|27921.57|27921.57|0
1658152800000|2022-07-18 14:00:00|27922.54|27922.54|27940.18|27940.18|27944.02|27944.02|27919.32|27919.32|0
1658153100000|2022-07-18 14:05:00|27943.71|27943.71|27933.4|27933.4|27943.71|27943.71|27913.25|27913.25|0
1658153400000|2022-07-18 14:10:00|27929.87|27929.87|27924.14|27924.14|27933.4|27933.4|27910.02|27910.02|0
1658153700000|2022-07-18 14:15:00|27931.2|27931.2|27911.98|27911.98|27935.83|27935.83|27889.89|27889.89|0
1658154000000|2022-07-18 14:20:00|27912.29|27912.29|27886.46|27886.46|27925.17|27925.17|27886.04|27886.04|0
1658154300000|2022-07-18 14:25:00|27889.99|27889.99|27893.63|27893.63|27907.63|27907.63|27885.84|27885.84|0
1658154600000|2022-07-18 14:30:00|27886.57|27886.57|27874.33|27874.33|27886.57|27886.57|27854.19|27854.19|0
1658154900000|2022-07-18 14:35:00|27870.81|27870.81|27842.5|27842.5|27882.01|27882.01|27831.8|27831.8|0
1658155200000|2022-07-18 14:40:00|27846.03|27846.03|27845.68|27845.68|27872.51|27872.51|27836.23|27836.23|0
1658155500000|2022-07-18 14:45:00|27844.45|27844.45|27847.67|27847.67|27858.98|27858.98|27830.75|27830.75|0
1658155800000|2022-07-18 14:50:00|27851.2|27851.2|27836.32|27836.32|27859.07|27859.07|27836.32|27836.32|0
1658156100000|2022-07-18 14:55:00|27832.79|27832.79|27841.23|27841.23|27863.02|27863.02|27829.26|27829.26|0
1658156400000|2022-07-18 15:00:00|27844.76|27844.76|27874.16|27874.16|27874.16|27874.16|27844.76|27844.76|0
1658156700000|2022-07-18 15:05:00|27874.4|27874.4|27845.06|27845.06|27877.93|27877.93|27838|27838|0
1658157000000|2022-07-18 15:10:00|27845.36|27845.36|27858.63|27858.63|27865.38|27865.38|27838.31|27838.31|0
1658157300000|2022-07-18 15:15:00|27865.69|27865.69|27838.87|27838.87|27865.99|27865.99|27819.5|27819.5|0
1658157600000|2022-07-18 15:20:00|27838.5|27838.5|27860.26|27860.26|27860.26|27860.26|27837.98|27837.98|0
1658157900000|2022-07-18 15:25:00|27860.57|27860.57|27884.58|27884.58|27884.58|27884.58|27853.2|27853.2|0
1658214900000|2022-07-19 07:15:00|27659.34|27659.34|27615.54|27615.54|27683.58|27683.58|27615.54|27615.54|0
1658215200000|2022-07-19 07:20:00|27626.13|27626.13|27544.29|27544.29|27626.13|27626.13|27538|27538|0
1658215500000|2022-07-19 07:25:00|27545.52|27545.52|27598.48|27598.48|27624.87|27624.87|27545.52|27545.52|0
1658215800000|2022-07-19 07:30:00|27596.94|27596.94|27545.57|27545.57|27596.94|27596.94|27537.36|27537.36|0
1658216100000|2022-07-19 07:35:00|27534.99|27534.99|27608.01|27608.01|27610.94|27610.94|27527.93|27527.93|0
1658216400000|2022-07-19 07:40:00|27607.4|27607.4|27534.2|27534.2|27607.4|27607.4|27527.14|27527.14|0
1658216700000|2022-07-19 07:45:00|27544.78|27544.78|27628.05|27628.05|27628.05|27628.05|27544.78|27544.78|0
1658217000000|2022-07-19 07:50:00|27627.43|27627.43|27651.18|27651.18|27655.67|27655.67|27627.43|27627.43|0
1658217300000|2022-07-19 07:55:00|27650.87|27650.87|27633|27633|27650.87|27650.87|27572.54|27572.54|0
1658217600000|2022-07-19 08:00:00|27629.47|27629.47|27630.7|27630.7|27645.74|27645.74|27618.89|27618.89|0
1658217900000|2022-07-19 08:05:00|27630.09|27630.09|27637.67|27637.67|27649.42|27649.42|27604.84|27604.84|0
1658218200000|2022-07-19 08:10:00|27644.73|27644.73|27623.36|27623.36|27649.51|27649.51|27616.49|27616.49|0
1658218500000|2022-07-19 08:15:00|27641|27641|27638.92|27638.92|27665.77|27665.77|27617.55|27617.55|0
1658218800000|2022-07-19 08:20:00|27635.39|27635.39|27660.63|27660.63|27660.63|27660.63|27630.66|27630.66|0
1658219100000|2022-07-19 08:25:00|27674.75|27674.75|27664.77|27664.77|27681.81|27681.81|27644.15|27644.15|0
1658219400000|2022-07-19 08:30:00|27665.38|27665.38|27715.91|27715.91|27715.91|27715.91|27650.65|27650.65|0
1658219700000|2022-07-19 08:35:00|27719.44|27719.44|27718.07|27718.07|27746.72|27746.72|27712.38|27712.38|0
1658220000000|2022-07-19 08:40:00|27717.7|27717.7|27734.01|27734.01|27734.01|27734.01|27709.3|27709.3|0
1658220300000|2022-07-19 08:45:00|27733.59|27733.59|27647.22|27647.22|27733.59|27733.59|27637.16|27637.16|0
1658220600000|2022-07-19 08:50:00|27629.58|27629.58|27607.2|27607.2|27637.89|27637.89|27596.61|27596.61|0
1658220900000|2022-07-19 08:55:00|27621.32|27621.32|27634.8|27634.8|27635.85|27635.85|27617.79|27617.79|0
1658221200000|2022-07-19 09:00:00|27634.38|27634.38|27641.25|27641.25|27646.42|27646.42|27631.47|27631.47|0
1658221500000|2022-07-19 09:05:00|27637.72|27637.72|27661.52|27661.52|27677.39|27677.39|27636.49|27636.49|0
1658221800000|2022-07-19 09:10:00|27661.22|27661.22|27741.72|27741.72|27741.72|27741.72|27660.91|27660.91|0
1658222100000|2022-07-19 09:15:00|27748.78|27748.78|27720.77|27720.77|27753.45|27753.45|27713.71|27713.71|0
1658222400000|2022-07-19 09:20:00|27724.3|27724.3|27749.03|27749.03|27770.1|27770.1|27724.3|27724.3|0
1658222700000|2022-07-19 09:25:00|27741.97|27741.97|27736.8|27736.8|27742.39|27742.39|27733.27|27733.27|0
1658223000000|2022-07-19 09:30:00|27737.41|27737.41|27731.08|27731.08|27737.83|27737.83|27719.68|27719.68|0
1658223300000|2022-07-19 09:35:00|27731.5|27731.5|27758.35|27758.35|27758.35|27758.35|27729.5|27729.5|0
1658223600000|2022-07-19 09:40:00|27754.82|27754.82|27747.35|27747.35|27761.46|27761.46|27747.35|27747.35|0
1658223900000|2022-07-19 09:45:00|27729.7|27729.7|27738.27|27738.27|27743.69|27743.69|27720.32|27720.32|0
1658224200000|2022-07-19 09:50:00|27731.22|27731.22|27755.08|27755.08|27755.08|27755.08|27731.22|27731.22|0
1658224500000|2022-07-19 09:55:00|27748.03|27748.03|27696.56|27696.56|27748.03|27748.03|27696.56|27696.56|0
1658224800000|2022-07-19 10:00:00|27685.97|27685.97|27724.59|27724.59|27724.59|27724.59|27685.97|27685.97|0
1658225100000|2022-07-19 10:05:00|27728.12|27728.12|27746.71|27746.71|27761.59|27761.59|27724.9|27724.9|0
1658225400000|2022-07-19 10:10:00|27747.13|27747.13|27750.72|27750.72|27750.72|27750.72|27735.99|27735.99|0
1658225700000|2022-07-19 10:15:00|27747.19|27747.19|27739.88|27739.88|27748.02|27748.02|27732.82|27732.82|0
1658226000000|2022-07-19 10:20:00|27732.82|27732.82|27751.22|27751.22|27751.22|27751.22|27729.6|27729.6|0
1658226300000|2022-07-19 10:25:00|27747.27|27747.27|27782.45|27782.45|27782.45|27782.45|27743.02|27743.02|0
1658226600000|2022-07-19 10:30:00|27782.87|27782.87|27806.8|27806.8|27806.8|27806.8|27782.87|27782.87|0
1658226900000|2022-07-19 10:35:00|27807.1|27807.1|27852.37|27852.37|27852.68|27852.68|27807.1|27807.1|0
1658227200000|2022-07-19 10:40:00|27848.84|27848.84|27818.61|27818.61|27848.84|27848.84|27792.37|27792.37|0
1658227500000|2022-07-19 10:45:00|27822.14|27822.14|27844.96|27844.96|27855.55|27855.55|27805.72|27805.72|0
1658227800000|2022-07-19 10:50:00|27837.9|27837.9|27893.6|27893.6|27908.02|27908.02|27837.9|27837.9|0
1658228100000|2022-07-19 10:55:00|27892.68|27892.68|27936.15|27936.15|27936.15|27936.15|27885.62|27885.62|0
1658228400000|2022-07-19 11:00:00|27932.62|27932.62|27904.37|27904.37|27932.62|27932.62|27897.31|27897.31|0
1658228700000|2022-07-19 11:05:00|27890.26|27890.26|27912.35|27912.35|27926.16|27926.16|27890.26|27890.26|0
1658229000000|2022-07-19 11:10:00|27898.23|27898.23|27912.96|27912.96|27915.88|27915.88|27898.23|27898.23|0
1658229300000|2022-07-19 11:15:00|27912.55|27912.55|27881.67|27881.67|27912.55|27912.55|27881.67|27881.67|0
1658229600000|2022-07-19 11:20:00|27878.14|27878.14|27865.91|27865.91|27878.14|27878.14|27855.32|27855.32|0
1658229900000|2022-07-19 11:25:00|27869.44|27869.44|27865.73|27865.73|27869.44|27869.44|27858.85|27858.85|0
1658230200000|2022-07-19 11:30:00|27890.43|27890.43|27869.26|27869.26|27890.43|27890.43|27862.2|27862.2|0
1658230500000|2022-07-19 11:35:00|27865.73|27865.73|27875.55|27875.55|27877.85|27877.85|27863.73|27863.73|0
1658230800000|2022-07-19 11:40:00|27868.49|27868.49|27846.31|27846.31|27875.85|27875.85|27842.78|27842.78|0
1658231100000|2022-07-19 11:45:00|27853.37|27853.37|27854.66|27854.66|27854.66|27854.66|27842.78|27842.78|0
1658231400000|2022-07-19 11:50:00|27858.19|27858.19|27872.15|27872.15|27879.52|27879.52|27853.89|27853.89|0
1658231700000|2022-07-19 11:55:00|27875.68|27875.68|27872.77|27872.77|27890.94|27890.94|27872.77|27872.77|0
1658232000000|2022-07-19 12:00:00|27872.46|27872.46|27882.43|27882.43|27882.74|27882.74|27868.62|27868.62|0
1658232300000|2022-07-19 12:05:00|27882.13|27882.13|27875.31|27875.31|27882.13|27882.13|27871.17|27871.17|0
1658232600000|2022-07-19 12:10:00|27857.67|27857.67|27861.75|27861.75|27864.97|27864.97|27855|27855|0
1658232900000|2022-07-19 12:15:00|27879.39|27879.39|27876.48|27876.48|27893.51|27893.51|27875.86|27875.86|0
1658233200000|2022-07-19 12:20:00|27876.79|27876.79|27872.95|27872.95|27876.79|27876.79|27869.11|27869.11|0
1658233500000|2022-07-19 12:25:00|27876.48|27876.48|27881.11|27881.11|27881.36|27881.36|27876.23|27876.23|0
1658233800000|2022-07-19 12:30:00|27884.64|27884.64|27892.84|27892.84|27893.46|27893.46|27881|27881|0
1658234100000|2022-07-19 12:35:00|27892.96|27892.96|27884.68|27884.68|27893.09|27893.09|27882.07|27882.07|0
1658234400000|2022-07-19 12:40:00|27881.15|27881.15|27937.27|27937.27|27937.27|27937.27|27881.15|27881.15|0
1658234700000|2022-07-19 12:45:00|27951.38|27951.38|27954.54|27954.54|27958.75|27958.75|27934.04|27934.04|0
1658235000000|2022-07-19 12:50:00|27954.24|27954.24|27983.45|27983.45|27987.2|27987.2|27954.24|27954.24|0
1658235300000|2022-07-19 12:55:00|27994.04|27994.04|27978.8|27978.8|28001.4|28001.4|27964.69|27964.69|0
1658235600000|2022-07-19 13:00:00|27975.27|27975.27|27988.67|27988.67|27995.72|27995.72|27960.04|27960.04|0
1658235900000|2022-07-19 13:05:00|27985.14|27985.14|28000.23|28000.23|28003.76|28003.76|27979.67|27979.67|0
1658236200000|2022-07-19 13:10:00|28000.65|28000.65|27982.31|27982.31|28006.02|28006.02|27976.41|27976.41|0
1658236500000|2022-07-19 13:15:00|27982.62|27982.62|27946.35|27946.35|27993.21|27993.21|27938.89|27938.89|0
1658236800000|2022-07-19 13:20:00|27939.29|27939.29|27913.69|27913.69|27946.35|27946.35|27899.58|27899.58|0
1658237100000|2022-07-19 13:25:00|27917.22|27917.22|27947.9|27947.9|27966.51|27966.51|27917.22|27917.22|0
1658237400000|2022-07-19 13:30:00|27944.37|27944.37|27954.1|27954.1|27986.9|27986.9|27907.98|27907.98|0
1658237700000|2022-07-19 13:35:00|27953.8|27953.8|27940.66|27940.66|27972.62|27972.62|27940.66|27940.66|0
1658238000000|2022-07-19 13:40:00|27933.6|27933.6|27921.51|27921.51|27947.41|27947.41|27921.51|27921.51|0
1658238300000|2022-07-19 13:45:00|27917.98|27917.98|27931.56|27931.56|27938.62|27938.62|27891.74|27891.74|0
1658238600000|2022-07-19 13:50:00|27931.26|27931.26|27926.2|27926.2|27931.26|27931.26|27898.46|27898.46|0
1658238900000|2022-07-19 13:55:00|27919.14|27919.14|27971.71|27971.71|27972.94|27972.94|27915.61|27915.61|0
1658239200000|2022-07-19 14:00:00|27978.77|27978.77|27983.83|27983.83|28000.56|28000.56|27978.77|27978.77|0
1658239500000|2022-07-19 14:05:00|27984.25|27984.25|27979.22|27979.22|27993.51|27993.51|27971.71|27971.71|0
1658239800000|2022-07-19 14:10:00|27978.92|27978.92|28006.08|28006.08|28013.38|28013.38|27971.44|27971.44|0
1658240100000|2022-07-19 14:15:00|28006.38|28006.38|28057.35|28057.35|28069.21|28069.21|28006.38|28006.38|0
1658240400000|2022-07-19 14:20:00|28058.58|28058.58|28081.72|28081.72|28114.08|28114.08|28058.58|28058.58|0
1658240700000|2022-07-19 14:25:00|28078.2|28078.2|28064.25|28064.25|28100.1|28100.1|28064.25|28064.25|0
1658241000000|2022-07-19 14:30:00|28063.64|28063.64|28032.07|28032.07|28066.92|28066.92|28025.93|28025.93|0
1658241300000|2022-07-19 14:35:00|28032.69|28032.69|28089.99|28089.99|28097.05|28097.05|28032.49|28032.49|0
1658241600000|2022-07-19 14:40:00|28089.58|28089.58|28132.04|28132.04|28132.04|28132.04|28078.99|28078.99|0
1658241900000|2022-07-19 14:45:00|28128.51|28128.51|28170.93|28170.93|28171.23|28171.23|28122.68|28122.68|0
1658242200000|2022-07-19 14:50:00|28163.87|28163.87|28145.3|28145.3|28176.21|28176.21|28142.08|28142.08|0
1658242500000|2022-07-19 14:55:00|28131.18|28131.18|28099.76|28099.76|28141.77|28141.77|28099.45|28099.45|0
1658242800000|2022-07-19 15:00:00|28100.18|28100.18|28137.43|28137.43|28141.57|28141.57|28096.65|28096.65|0
1658243100000|2022-07-19 15:05:00|28144.49|28144.49|28122.38|28122.38|28146.55|28146.55|28122.38|28122.38|0
1658243400000|2022-07-19 15:10:00|28121.96|28121.96|28097.26|28097.26|28129.02|28129.02|28093.73|28093.73|0
1658243700000|2022-07-19 15:15:00|28100.79|28100.79|28129.52|28129.52|28129.52|28129.52|28100.79|28100.79|0
1658244000000|2022-07-19 15:20:00|28125.69|28125.69|28116.83|28116.83|28125.69|28125.69|28096.73|28096.73|0
1658244300000|2022-07-19 15:25:00|28117.08|28117.08|28110.17|28110.17|28142.2|28142.2|28110.17|28110.17|0
1658301300000|2022-07-20 07:15:00|28202.18|28202.18|28226.69|28226.69|28230.22|28230.22|28161.86|28161.86|0
1658301600000|2022-07-20 07:20:00|28240.8|28240.8|28216.38|28216.38|28257.5|28257.5|28216.38|28216.38|0
1658301900000|2022-07-20 07:25:00|28217.22|28217.22|28182.08|28182.08|28217.22|28217.22|28173.35|28173.35|0
1658302200000|2022-07-20 07:30:00|28199.72|28199.72|28201.38|28201.38|28241.12|28241.12|28190.79|28190.79|0
1658302500000|2022-07-20 07:35:00|28222.56|28222.56|28173.32|28173.32|28222.56|28222.56|28173.32|28173.32|0
1658302800000|2022-07-20 07:40:00|28172.71|28172.71|28187.47|28187.47|28198.18|28198.18|28138.18|28138.18|0
1658303100000|2022-07-20 07:45:00|28183.94|28183.94|28193.61|28193.61|28214.17|28214.17|28183.94|28183.94|0
1658303400000|2022-07-20 07:50:00|28190.08|28190.08|28227.98|28227.98|28227.98|28227.98|28190.08|28190.08|0
1658303700000|2022-07-20 07:55:00|28231.51|28231.51|28188.67|28188.67|28238.56|28238.56|28178.81|28178.81|0
1658304000000|2022-07-20 08:00:00|28181.12|28181.12|28190.03|28190.03|28211.52|28211.52|28161.41|28161.41|0
1658304300000|2022-07-20 08:05:00|28193.56|28193.56|28217.37|28217.37|28227.95|28227.95|28175.92|28175.92|0
1658304600000|2022-07-20 08:10:00|28210.31|28210.31|28195.22|28195.22|28230.51|28230.51|28180.79|28180.79|0
1658304900000|2022-07-20 08:15:00|28202.28|28202.28|28178.91|28178.91|28205.81|28205.81|28164.79|28164.79|0
1658305200000|2022-07-20 08:20:00|28175.38|28175.38|28133.81|28133.81|28178.91|28178.91|28133.81|28133.81|0
1658305500000|2022-07-20 08:25:00|28130.28|28130.28|28143.48|28143.48|28154.06|28154.06|28116.78|28116.78|0
1658305800000|2022-07-20 08:30:00|28139.95|28139.95|28107.54|28107.54|28147|28147|28107.54|28107.54|0
1658306100000|2022-07-20 08:35:00|28111.07|28111.07|28155.79|28155.79|28155.79|28155.79|28103.09|28103.09|0
1658306400000|2022-07-20 08:40:00|28159.32|28159.32|28157.13|28157.13|28169.91|28169.91|28143.01|28143.01|0
1658306700000|2022-07-20 08:45:00|28164.19|28164.19|28106.04|28106.04|28164.19|28164.19|28096.71|28096.71|0
1658307000000|2022-07-20 08:50:00|28095.46|28095.46|28071.06|28071.06|28095.46|28095.46|28071.06|28071.06|0
1658307300000|2022-07-20 08:55:00|28074.59|28074.59|28064.57|28064.57|28082.63|28082.63|28043.39|28043.39|0
1658307600000|2022-07-20 09:00:00|28068.1|28068.1|28100.73|28100.73|28107.79|28107.79|28057.2|28057.2|0
1658307900000|2022-07-20 09:05:00|28099.81|28099.81|28122.47|28122.47|28126|28126|28090.29|28090.29|0
1658308200000|2022-07-20 09:10:00|28118.94|28118.94|28087.27|28087.27|28120.48|28120.48|28087.27|28087.27|0
1658308500000|2022-07-20 09:15:00|28088.19|28088.19|28139.68|28139.68|28139.68|28139.68|28088.19|28088.19|0
1658308800000|2022-07-20 09:20:00|28129.1|28129.1|28093.72|28093.72|28136.16|28136.16|28093.72|28093.72|0
1658309100000|2022-07-20 09:25:00|28097.25|28097.25|28067.25|28067.25|28103.08|28103.08|28059.94|28059.94|0
1658309400000|2022-07-20 09:30:00|28070.77|28070.77|28050.4|28050.4|28085.38|28085.38|28050.4|28050.4|0
1658309700000|2022-07-20 09:35:00|28057.46|28057.46|28055.07|28055.07|28058.6|28058.6|28033.06|28033.06|0
1658310000000|2022-07-20 09:40:00|28051.54|28051.54|28050.21|28050.21|28059.83|28059.83|28042.65|28042.65|0
1658310300000|2022-07-20 09:45:00|28049.6|28049.6|28041.01|28041.01|28055.12|28055.12|28026.89|28026.89|0
1658310600000|2022-07-20 09:50:00|28040.59|28040.59|28035.04|28035.04|28048.74|28048.74|28031.51|28031.51|0
1658310900000|2022-07-20 09:55:00|28031.51|28031.51|28013.58|28013.58|28039.19|28039.19|28013.58|28013.58|0
1658311200000|2022-07-20 10:00:00|28010.06|28010.06|28013.63|28013.63|28027.76|28027.76|28006.22|28006.22|0
1658311500000|2022-07-20 10:05:00|28010.11|28010.11|28028.17|28028.17|28028.17|28028.17|28010.11|28010.11|0
1658311800000|2022-07-20 10:10:00|28021.11|28021.11|28040.26|28040.26|28043.79|28043.79|28021.11|28021.11|0
1658312100000|2022-07-20 10:15:00|28043.79|28043.79|28051.01|28051.01|28058.94|28058.94|28032.44|28032.44|0
1658312400000|2022-07-20 10:20:00|28058.06|28058.06|28058.87|28058.87|28062.82|28062.82|28040.42|28040.42|0
1658312700000|2022-07-20 10:25:00|28062.4|28062.4|28029.41|28029.41|28065.93|28065.93|28029.41|28029.41|0
1658313000000|2022-07-20 10:30:00|28022.35|28022.35|27935.46|27935.46|28022.35|28022.35|27935.46|27935.46|0
1658313300000|2022-07-20 10:35:00|27931.93|27931.93|27916.2|27916.2|27954.21|27954.21|27909.14|27909.14|0
1658313600000|2022-07-20 10:40:00|27912.67|27912.67|27923.57|27923.57|27928.24|27928.24|27893.38|27893.38|0
1658313900000|2022-07-20 10:45:00|27916.51|27916.51|27962.56|27962.56|27962.56|27962.56|27898.62|27898.62|0
1658314200000|2022-07-20 10:50:00|27959.03|27959.03|27987.26|27987.26|27993.09|27993.09|27948.44|27948.44|0
1658314500000|2022-07-20 10:55:00|27990.79|27990.79|27972.72|27972.72|27992.01|27992.01|27972.72|27972.72|0
1658314800000|2022-07-20 11:00:00|27979.78|27979.78|27966.52|27966.52|27990.79|27990.79|27951.79|27951.79|0
1658315100000|2022-07-20 11:05:00|27952.4|27952.4|27952.91|27952.91|27968.05|27968.05|27942.74|27942.74|0
1658315400000|2022-07-20 11:10:00|27959.96|27959.96|27952.06|27952.06|27959.96|27959.96|27945.43|27945.43|0
1658315700000|2022-07-20 11:15:00|27945|27945|27943.18|27943.18|27948.28|27948.28|27935.2|27935.2|0
1658316000000|2022-07-20 11:20:00|27946.71|27946.71|27980.1|27980.1|27983.22|27983.22|27946.71|27946.71|0
1658316300000|2022-07-20 11:25:00|27990.69|27990.69|27984.66|27984.66|27990.81|27990.81|27969.89|27969.89|0
1658316600000|2022-07-20 11:30:00|27981.13|27981.13|28008.75|28008.75|28008.75|28008.75|27980.82|27980.82|0
1658316900000|2022-07-20 11:35:00|28009.36|28009.36|27978.75|27978.75|28015.79|28015.79|27969.23|27969.23|0
1658317200000|2022-07-20 11:40:00|27985.81|27985.81|27959.15|27959.15|27992.86|27992.86|27959.15|27959.15|0
1658317500000|2022-07-20 11:45:00|27955.62|27955.62|28012.52|28012.52|28012.52|28012.52|27955.62|27955.62|0
1658317800000|2022-07-20 11:50:00|28019.58|28019.58|28029.44|28029.44|28029.69|28029.69|28003.19|28003.19|0
1658318100000|2022-07-20 11:55:00|28030.27|28030.27|28066.29|28066.29|28066.71|28066.71|28030.27|28030.27|0
1658318400000|2022-07-20 12:00:00|28055.7|28055.7|28055.09|28055.09|28087.47|28087.47|28055.09|28055.09|0
1658318700000|2022-07-20 12:05:00|28054.78|28054.78|28034.09|28034.09|28054.78|28054.78|28002.32|28002.32|0
1658319000000|2022-07-20 12:10:00|28044.67|28044.67|28057.51|28057.51|28068.1|28068.1|28041.15|28041.15|0
1658319300000|2022-07-20 12:15:00|28053.98|28053.98|28029.78|28029.78|28053.98|28053.98|28022.73|28022.73|0
1658319600000|2022-07-20 12:20:00|28028.95|28028.95|27985.82|27985.82|28028.95|28028.95|27964.04|27964.04|0
1658319900000|2022-07-20 12:25:00|27985.4|27985.4|27966.56|27966.56|27985.4|27985.4|27953.51|27953.51|0
1658320200000|2022-07-20 12:30:00|27970.09|27970.09|27989.38|27989.38|28018.54|28018.54|27970.09|27970.09|0
1658320500000|2022-07-20 12:35:00|27988.96|27988.96|27991.46|27991.46|28009.11|28009.11|27978.38|27978.38|0
1658320800000|2022-07-20 12:40:00|27991.04|27991.04|27995.11|27995.11|28002.79|28002.79|27962.09|27962.09|0
1658321100000|2022-07-20 12:45:00|28002.17|28002.17|28045.79|28045.79|28066.97|28066.97|27998.1|27998.1|0
1658321400000|2022-07-20 12:50:00|28045.38|28045.38|28013.63|28013.63|28072.82|28072.82|27999.52|27999.52|0
1658321700000|2022-07-20 12:55:00|28017.16|28017.16|28055.05|28055.05|28069.97|28069.97|28014.47|28014.47|0
1658322000000|2022-07-20 13:00:00|28054.64|28054.64|28060.01|28060.01|28062|28062|28037.08|28037.08|0
1658322300000|2022-07-20 13:05:00|28059.59|28059.59|28041.33|28041.33|28061.58|28061.58|28041.33|28041.33|0
1658322600000|2022-07-20 13:10:00|28040.91|28040.91|28044.87|28044.87|28044.87|28044.87|28023.27|28023.27|0
1658322900000|2022-07-20 13:15:00|28044.45|28044.45|28065.63|28065.63|28065.63|28065.63|28044.45|28044.45|0
1658323200000|2022-07-20 13:20:00|28055.04|28055.04|28051.93|28051.93|28063.24|28063.24|28034.39|28034.39|0
1658323500000|2022-07-20 13:25:00|28051.51|28051.51|27997.39|27997.39|28051.51|28051.51|27997.39|27997.39|0
1658323800000|2022-07-20 13:30:00|27993.86|27993.86|27936.94|27936.94|28007.13|28007.13|27936.94|27936.94|0
1658324100000|2022-07-20 13:35:00|27937.36|27937.36|27969.66|27969.66|27989.8|27989.8|27930.91|27930.91|0
1658324400000|2022-07-20 13:40:00|27973.19|27973.19|27964.31|27964.31|27996.93|27996.93|27956.64|27956.64|0
1658324700000|2022-07-20 13:45:00|27967.84|27967.84|28016.57|28016.57|28020.1|28020.1|27953.3|27953.3|0
1658325000000|2022-07-20 13:50:00|28020.1|28020.1|27947.28|27947.28|28020.52|28020.52|27946.97|27946.97|0
1658325300000|2022-07-20 13:55:00|27936.69|27936.69|27919.9|27919.9|27940|27940|27916.37|27916.37|0
1658325600000|2022-07-20 14:00:00|27919.48|27919.48|27964.86|27964.86|27973.65|27973.65|27919.48|27919.48|0
1658325900000|2022-07-20 14:05:00|27961.33|27961.33|27967.87|27967.87|27978.46|27978.46|27948.15|27948.15|0
1658326200000|2022-07-20 14:10:00|27971.4|27971.4|27986.56|27986.56|28000.68|28000.68|27965.39|27965.39|0
1658326500000|2022-07-20 14:15:00|27979.51|27979.51|27922.85|27922.85|27982.2|27982.2|27912.44|27912.44|0
1658326800000|2022-07-20 14:20:00|27923.27|27923.27|27977.12|27977.12|27977.12|27977.12|27923.27|27923.27|0
1658327100000|2022-07-20 14:25:00|27980.65|27980.65|28006.71|28006.71|28023.74|28023.74|27980.65|27980.65|0
1658327400000|2022-07-20 14:30:00|28005.79|28005.79|28029.02|28029.02|28029.02|28029.02|27992.28|27992.28|0
1658327700000|2022-07-20 14:35:00|28028.6|28028.6|28000.29|28000.29|28028.6|28028.6|27997.56|27997.56|0
1658328000000|2022-07-20 14:40:00|28003.82|28003.82|27963.28|27963.28|28007.34|28007.34|27955.91|27955.91|0
1658328300000|2022-07-20 14:45:00|27966.81|27966.81|27980.39|27980.39|27989.82|27989.82|27962.75|27962.75|0
1658328600000|2022-07-20 14:50:00|27979.97|27979.97|27975.98|27975.98|27998.6|27998.6|27972.86|27972.86|0
1658328900000|2022-07-20 14:55:00|27983.03|27983.03|27988.64|27988.64|27988.64|27988.64|27979.92|27979.92|0
1658329200000|2022-07-20 15:00:00|27985.11|27985.11|27955.17|27955.17|27985.11|27985.11|27948.11|27948.11|0
1658329500000|2022-07-20 15:05:00|27962.23|27962.23|27951.46|27951.46|27980.17|27980.17|27940.93|27940.93|0
1658329800000|2022-07-20 15:10:00|27954.99|27954.99|27951.5|27951.5|27955.6|27955.6|27935.02|27935.02|0
1658330100000|2022-07-20 15:15:00|27951.09|27951.09|27960.75|27960.75|27975.18|27975.18|27944.33|27944.33|0
1658330400000|2022-07-20 15:20:00|27960.34|27960.34|27962.44|27962.44|27970.31|27970.31|27946.75|27946.75|0
1658330700000|2022-07-20 15:25:00|27958.91|27958.91|27993.19|27993.19|27993.19|27993.19|27949.18|27949.18|0
1658387700000|2022-07-21 07:15:00|27917.04|27917.04|28020.1|28020.1|28034.32|28034.32|27898.4|27898.4|0
1658388000000|2022-07-21 07:20:00|28023.63|28023.63|28048.98|28048.98|28063.68|28063.68|28007.46|28007.46|0
1658388300000|2022-07-21 07:25:00|28038.39|28038.39|27980.01|27980.01|28057.2|28057.2|27959.25|27959.25|0
1658388600000|2022-07-21 07:30:00|27977.92|27977.92|28015.3|28015.3|28022.35|28022.35|27960.8|27960.8|0
1658388900000|2022-07-21 07:35:00|28018.83|28018.83|28068.57|28068.57|28079.28|28079.28|27978.56|27978.56|0
1658389200000|2022-07-21 07:40:00|28079.16|28079.16|28049.57|28049.57|28079.16|28079.16|28010.35|28010.35|0
1658389500000|2022-07-21 07:45:00|28050.82|28050.82|28083.84|28083.84|28083.84|28083.84|28050.82|28050.82|0
1658389800000|2022-07-21 07:50:00|28094.42|28094.42|28085.97|28085.97|28114.2|28114.2|28085.97|28085.97|0
1658390100000|2022-07-21 07:55:00|28096.55|28096.55|28141.82|28141.82|28141.82|28141.82|28096.55|28096.55|0
1658390400000|2022-07-21 08:00:00|28134.76|28134.76|28135.18|28135.18|28195.13|28195.13|28124.17|28124.17|0
1658390700000|2022-07-21 08:05:00|28131.65|28131.65|28169.09|28169.09|28179.68|28179.68|28121.06|28121.06|0
1658391000000|2022-07-21 08:10:00|28165.56|28165.56|28158.74|28158.74|28182.98|28182.98|28143.79|28143.79|0
1658391300000|2022-07-21 08:15:00|28165.8|28165.8|28189.18|28189.18|28209.4|28209.4|28165.8|28165.8|0
1658391600000|2022-07-21 08:20:00|28196.23|28196.23|28132.08|28132.08|28206.96|28206.96|28131.88|28131.88|0
1658391900000|2022-07-21 08:25:00|28139.14|28139.14|28172.2|28172.2|28185.33|28185.33|28139.14|28139.14|0
1658392200000|2022-07-21 08:30:00|28175.73|28175.73|28158.78|28158.78|28179.26|28179.26|28129.01|28129.01|0
1658392500000|2022-07-21 08:35:00|28165.84|28165.84|28121.09|28121.09|28167.28|28167.28|28103.14|28103.14|0
1658392800000|2022-07-21 08:40:00|28121.83|28121.83|28114.73|28114.73|28121.83|28121.83|28049.58|28049.58|0
1658393100000|2022-07-21 08:45:00|28113.81|28113.81|28148.51|28148.51|28154.5|28154.5|28113.81|28113.81|0
1658393400000|2022-07-21 08:50:00|28148.39|28148.39|28135.22|28135.22|28173.52|28173.52|28129.31|28129.31|0
1658393700000|2022-07-21 08:55:00|28128.16|28128.16|28183.56|28183.56|28187.09|28187.09|28124.63|28124.63|0
1658394000000|2022-07-21 09:00:00|28180.03|28180.03|28165.08|28165.08|28183.56|28183.56|28148.66|28148.66|0
1658394300000|2022-07-21 09:05:00|28158.02|28158.02|28201.71|28201.71|28201.71|28201.71|28151.79|28151.79|0
1658394600000|2022-07-21 09:10:00|28205.24|28205.24|28183.33|28183.33|28221.84|28221.84|28172.74|28172.74|0
1658394900000|2022-07-21 09:15:00|28183.63|28183.63|28178.94|28178.94|28214.04|28214.04|28166.82|28166.82|0
1658395200000|2022-07-21 09:20:00|28180.05|28180.05|28229.66|28229.66|28229.66|28229.66|28180.05|28180.05|0
1658395500000|2022-07-21 09:25:00|28233.19|28233.19|28225.21|28225.21|28250.84|28250.84|28211.1|28211.1|0
1658395800000|2022-07-21 09:30:00|28223.99|28223.99|28199.4|28199.4|28223.99|28223.99|28158.92|28158.92|0
1658396100000|2022-07-21 09:35:00|28174.7|28174.7|28191.42|28191.42|28191.42|28191.42|28153.52|28153.52|0
1658396400000|2022-07-21 09:40:00|28191.73|28191.73|28195.69|28195.69|28206.28|28206.28|28176.69|28176.69|0
1658396700000|2022-07-21 09:45:00|28196|28196|28228.63|28228.63|28242.75|28242.75|28196|28196|0
1658397000000|2022-07-21 09:50:00|28229.25|28229.25|28229.98|28229.98|28246.89|28246.89|28225.72|28225.72|0
1658397300000|2022-07-21 09:55:00|28230.4|28230.4|28239.12|28239.12|28248.66|28248.66|28230.4|28230.4|0
1658397600000|2022-07-21 10:00:00|28242.65|28242.65|28216.3|28216.3|28242.65|28242.65|28207.4|28207.4|0
1658397900000|2022-07-21 10:05:00|28217.83|28217.83|28235.12|28235.12|28235.12|28235.12|28195.63|28195.63|0
1658398200000|2022-07-21 10:10:00|28238.65|28238.65|28244.6|28244.6|28265.77|28265.77|28231.35|28231.35|0
1658398500000|2022-07-21 10:15:00|28248.13|28248.13|28219.1|28219.1|28255.19|28255.19|28219.1|28219.1|0
1658398800000|2022-07-21 10:20:00|28222.63|28222.63|28237.66|28237.66|28252.09|28252.09|28219.4|28219.4|0
1658399100000|2022-07-21 10:25:00|28212.96|28212.96|28234.44|28234.44|28248.37|28248.37|28212.96|28212.96|0
1658399400000|2022-07-21 10:30:00|28234.02|28234.02|28242.53|28242.53|28249.7|28249.7|28234.02|28234.02|0
1658399700000|2022-07-21 10:35:00|28246.06|28246.06|28250.86|28250.86|28250.86|28250.86|28234.24|28234.24|0
1658400000000|2022-07-21 10:40:00|28243.8|28243.8|28197.46|28197.46|28247.33|28247.33|28189.79|28189.79|0
1658400300000|2022-07-21 10:45:00|28196.63|28196.63|28193.21|28193.21|28208.25|28208.25|28186.46|28186.46|0
1658400600000|2022-07-21 10:50:00|28196.74|28196.74|28196.74|28196.74|28204.72|28204.72|28196.74|28196.74|0
1658400900000|2022-07-21 10:55:00|28197.35|28197.35|28199.65|28199.65|28207.94|28207.94|28193.82|28193.82|0
1658401200000|2022-07-21 11:00:00|28199.35|28199.35|28223.9|28223.9|28230.96|28230.96|28174.99|28174.99|0
1658401500000|2022-07-21 11:05:00|28220.37|28220.37|28216.38|28216.38|28220.68|28220.68|28206.26|28206.26|0
1658401800000|2022-07-21 11:10:00|28215.77|28215.77|28212.48|28212.48|28215.77|28215.77|28188.39|28188.39|0
1658402100000|2022-07-21 11:15:00|28212.11|28212.11|28221.42|28221.42|28221.42|28221.42|28191.24|28191.24|0
1658402400000|2022-07-21 11:20:00|28224.95|28224.95|28188.74|28188.74|28224.95|28224.95|28188.74|28188.74|0
1658402700000|2022-07-21 11:25:00|28189.04|28189.04|28198.48|28198.48|28206.83|28206.83|28178.04|28178.04|0
1658403000000|2022-07-21 11:30:00|28197.64|28197.64|28193.89|28193.89|28197.64|28197.64|28168.27|28168.27|0
1658403300000|2022-07-21 11:35:00|28197.42|28197.42|28204.17|28204.17|28214.76|28214.76|28186.53|28186.53|0
1658403600000|2022-07-21 11:40:00|28207.7|28207.7|28229.91|28229.91|28233.44|28233.44|28207.7|28207.7|0
1658403900000|2022-07-21 11:45:00|28236.97|28236.97|28239.14|28239.14|28256.37|28256.37|28233.44|28233.44|0
1658404200000|2022-07-21 11:50:00|28240.06|28240.06|28244.99|28244.99|28259.72|28259.72|28240.06|28240.06|0
1658404500000|2022-07-21 11:55:00|28244.87|28244.87|28243.52|28243.52|28251.8|28251.8|28225.57|28225.57|0
1658404800000|2022-07-21 12:00:00|28243.21|28243.21|28229.18|28229.18|28245.91|28245.91|28218.59|28218.59|0
1658405100000|2022-07-21 12:05:00|28229.79|28229.79|28243.76|28243.76|28243.76|28243.76|28225.65|28225.65|0
1658405400000|2022-07-21 12:10:00|28250.82|28250.82|28267.86|28267.86|28267.86|28267.86|28250.82|28250.82|0
1658405700000|2022-07-21 12:15:00|28274.92|28274.92|28242.09|28242.09|28286.84|28286.84|28205.98|28205.98|0
1658406000000|2022-07-21 12:20:00|28238.56|28238.56|28223.28|28223.28|28269.21|28269.21|28223.28|28223.28|0
1658406300000|2022-07-21 12:25:00|28222.97|28222.97|28208.29|28208.29|28223.58|28223.58|28177.99|28177.99|0
1658406600000|2022-07-21 12:30:00|28204.76|28204.76|28228.72|28228.72|28235.16|28235.16|28201.84|28201.84|0
1658406900000|2022-07-21 12:35:00|28228.97|28228.97|28237.52|28237.52|28247.03|28247.03|28201.3|28201.3|0
1658407200000|2022-07-21 12:40:00|28241.04|28241.04|28251.33|28251.33|28254.85|28254.85|28229.32|28229.32|0
1658407500000|2022-07-21 12:45:00|28247.8|28247.8|28210.38|28210.38|28247.8|28247.8|28203.74|28203.74|0
1658407800000|2022-07-21 12:50:00|28189.2|28189.2|28163.39|28163.39|28195.96|28195.96|28163.39|28163.39|0
1658408100000|2022-07-21 12:55:00|28166.92|28166.92|28235.32|28235.32|28238.85|28238.85|28166.92|28166.92|0
1658408400000|2022-07-21 13:00:00|28238.85|28238.85|28252.96|28252.96|28253.27|28253.27|28228.26|28228.26|0
1658408700000|2022-07-21 13:05:00|28256.49|28256.49|28206.89|28206.89|28256.49|28256.49|28195.99|28195.99|0
1658409000000|2022-07-21 13:10:00|28206.58|28206.58|28240.28|28240.28|28243.81|28243.81|28206.58|28206.58|0
1658409300000|2022-07-21 13:15:00|28240.7|28240.7|28171.12|28171.12|28251.29|28251.29|28171.12|28171.12|0
1658409600000|2022-07-21 13:20:00|28174.65|28174.65|28147.85|28147.85|28207.34|28207.34|28138.38|28138.38|0
1658409900000|2022-07-21 13:25:00|28161.97|28161.97|28175.74|28175.74|28176.09|28176.09|28153.22|28153.22|0
1658410200000|2022-07-21 13:30:00|28181.11|28181.11|28167.31|28167.31|28199.82|28199.82|28154.37|28154.37|0
1658410500000|2022-07-21 13:35:00|28152.88|28152.88|28236.36|28236.36|28250.25|28250.25|28152.88|28152.88|0
1658410800000|2022-07-21 13:40:00|28239.89|28239.89|28269.79|28269.79|28273.93|28273.93|28227.55|28227.55|0
1658411100000|2022-07-21 13:45:00|28266.26|28266.26|28329.09|28329.09|28344.04|28344.04|28258.59|28258.59|0
1658411400000|2022-07-21 13:50:00|28329.39|28329.39|28379.87|28379.87|28379.87|28379.87|28325.87|28325.87|0
1658411700000|2022-07-21 13:55:00|28380.49|28380.49|28372.62|28372.62|28391.69|28391.69|28367.84|28367.84|0
1658412000000|2022-07-21 14:00:00|28365.56|28365.56|28274.62|28274.62|28379.51|28379.51|28274.62|28274.62|0
1658412300000|2022-07-21 14:05:00|28274.32|28274.32|28301.73|28301.73|28305.26|28305.26|28260.2|28260.2|0
1658412600000|2022-07-21 14:10:00|28298.2|28298.2|28304.51|28304.51|28350.43|28350.43|28293.92|28293.92|0
1658412900000|2022-07-21 14:15:00|28300.98|28300.98|28383.88|28383.88|28387.41|28387.41|28300.98|28300.98|0
1658413200000|2022-07-21 14:20:00|28383.27|28383.27|28331.34|28331.34|28383.27|28383.27|28317.64|28317.64|0
1658413500000|2022-07-21 14:25:00|28327.81|28327.81|28316.4|28316.4|28327.81|28327.81|28300.9|28300.9|0
1658413800000|2022-07-21 14:30:00|28312.87|28312.87|28326.75|28326.75|28338.26|28338.26|28312.87|28312.87|0
1658414100000|2022-07-21 14:35:00|28327.17|28327.17|28360.09|28360.09|28377.31|28377.31|28327.17|28327.17|0
1658414400000|2022-07-21 14:40:00|28364.54|28364.54|28353.3|28353.3|28368.07|28368.07|28342.38|28342.38|0
1658414700000|2022-07-21 14:45:00|28356.83|28356.83|28344.48|28344.48|28356.83|28356.83|28333.9|28333.9|0
1658415000000|2022-07-21 14:50:00|28348.01|28348.01|28332.69|28332.69|28351.85|28351.85|28318.8|28318.8|0
1658415300000|2022-07-21 14:55:00|28329.16|28329.16|28364.66|28364.66|28364.77|28364.77|28325.63|28325.63|0
1658415600000|2022-07-21 15:00:00|28361.13|28361.13|28344.65|28344.65|28361.13|28361.13|28332.73|28332.73|0
1658415900000|2022-07-21 15:05:00|28344.96|28344.96|28324.65|28324.65|28344.96|28344.96|28314.06|28314.06|0
1658416200000|2022-07-21 15:10:00|28328.18|28328.18|28293.75|28293.75|28328.18|28328.18|28283.41|28283.41|0
1658416500000|2022-07-21 15:15:00|28293.45|28293.45|28274.33|28274.33|28296.97|28296.97|28266.48|28266.48|0
1658416800000|2022-07-21 15:20:00|28277.86|28277.86|28258.55|28258.55|28282.22|28282.22|28249.3|28249.3|0
1658417100000|2022-07-21 15:25:00|28258.86|28258.86|28290.9|28290.9|28290.9|28290.9|28232.51|28232.51|0
1658474100000|2022-07-22 07:15:00|28287.64|28287.64|28235.66|28235.66|28287.64|28287.64|28214.49|28214.49|0
1658474400000|2022-07-22 07:20:00|28196.84|28196.84|28204.25|28204.25|28242.72|28242.72|28196.84|28196.84|0
1658474700000|2022-07-22 07:25:00|28203|28203|28210.58|28210.58|28247.94|28247.94|28200.39|28200.39|0
1658475000000|2022-07-22 07:30:00|28217.64|28217.64|28272.75|28272.75|28284.26|28284.26|28210.58|28210.58|0
1658475300000|2022-07-22 07:35:00|28283.34|28283.34|28253.67|28253.67|28304.52|28304.52|28245.36|28245.36|0
1658475600000|2022-07-22 07:40:00|28257.2|28257.2|28288.23|28288.23|28295.29|28295.29|28257.2|28257.2|0
1658475900000|2022-07-22 07:45:00|28291.76|28291.76|28290.87|28290.87|28299.88|28299.88|28277.45|28277.45|0
1658476200000|2022-07-22 07:50:00|28290.03|28290.03|28279.56|28279.56|28293.56|28293.56|28272.39|28272.39|0
1658476500000|2022-07-22 07:55:00|28297.2|28297.2|28366.01|28366.01|28366.01|28366.01|28297.2|28297.2|0
1658476800000|2022-07-22 08:00:00|28366.93|28366.93|28428.77|28428.77|28432.3|28432.3|28366.63|28366.63|0
1658477100000|2022-07-22 08:05:00|28429.6|28429.6|28414.79|28414.79|28453.48|28453.48|28387.17|28387.17|0
1658477400000|2022-07-22 08:10:00|28421.85|28421.85|28473.69|28473.69|28474.36|28474.36|28404.2|28404.2|0
1658477700000|2022-07-22 08:15:00|28474.3|28474.3|28458.34|28458.34|28503.27|28503.27|28451.28|28451.28|0
1658478000000|2022-07-22 08:20:00|28461.87|28461.87|28478.35|28478.35|28482.55|28482.55|28451.28|28451.28|0
1658478300000|2022-07-22 08:25:00|28477.12|28477.12|28451.27|28451.27|28491.26|28491.26|28451.27|28451.27|0
1658478600000|2022-07-22 08:30:00|28447.74|28447.74|28441.59|28441.59|28462.25|28462.25|28415.94|28415.94|0
1658478900000|2022-07-22 08:35:00|28441.17|28441.17|28434.11|28434.11|28466.49|28466.49|28427.06|28427.06|0
1658479200000|2022-07-22 08:40:00|28434.73|28434.73|28409.41|28409.41|28438.68|28438.68|28408.07|28408.07|0
1658479500000|2022-07-22 08:45:00|28412.94|28412.94|28368.65|28368.65|28426.04|28426.04|28365.12|28365.12|0
1658479800000|2022-07-22 08:50:00|28367.82|28367.82|28326.78|28326.78|28376.8|28376.8|28319.5|28319.5|0
1658480100000|2022-07-22 08:55:00|28327.2|28327.2|28322.7|28322.7|28327.2|28327.2|28305.19|28305.19|0
1658480400000|2022-07-22 09:00:00|28323.12|28323.12|28337.47|28337.47|28344.53|28344.53|28323.12|28323.12|0
1658480700000|2022-07-22 09:05:00|28344.53|28344.53|28348.63|28348.63|28372.15|28372.15|28344.53|28344.53|0
1658481000000|2022-07-22 09:10:00|28348.21|28348.21|28376.58|28376.58|28376.58|28376.58|28346.78|28346.78|0
1658481300000|2022-07-22 09:15:00|28383.64|28383.64|28425.93|28425.93|28449.25|28449.25|28383.64|28383.64|0
1658481600000|2022-07-22 09:20:00|28432.99|28432.99|28437.86|28437.86|28452.28|28452.28|28432.99|28432.99|0
1658481900000|2022-07-22 09:25:00|28434.33|28434.33|28431.41|28431.41|28449.06|28449.06|28427.88|28427.88|0
1658482200000|2022-07-22 09:30:00|28430.49|28430.49|28382.58|28382.58|28430.49|28430.49|28379.36|28379.36|0
1658482500000|2022-07-22 09:35:00|28382.88|28382.88|28382.33|28382.33|28396.87|28396.87|28381.85|28381.85|0
1658482800000|2022-07-22 09:40:00|28378.8|28378.8|28390|28390|28390.62|28390.62|28376.5|28376.5|0
1658483100000|2022-07-22 09:45:00|28390.84|28390.84|28379.32|28379.32|28409.29|28409.29|28368.32|28368.32|0
1658483400000|2022-07-22 09:50:00|28382.85|28382.85|28384.94|28384.94|28409.03|28409.03|28372.26|28372.26|0
1658483700000|2022-07-22 09:55:00|28392|28392|28372.65|28372.65|28403.01|28403.01|28372.65|28372.65|0
1658484000000|2022-07-22 10:00:00|28373.57|28373.57|28388.39|28388.39|28388.39|28388.39|28366.51|28366.51|0
1658484300000|2022-07-22 10:05:00|28398.98|28398.98|28388.17|28388.17|28406.04|28406.04|28380.5|28380.5|0
1658484600000|2022-07-22 10:10:00|28388.59|28388.59|28385|28385|28395.28|28395.28|28374.16|28374.16|0
1658484900000|2022-07-22 10:15:00|28385.12|28385.12|28384.36|28384.36|28385.12|28385.12|28355.93|28355.93|0
1658485200000|2022-07-22 10:20:00|28387.89|28387.89|28366.19|28366.19|28388.32|28388.32|28358.94|28358.94|0
1658485500000|2022-07-22 10:25:00|28373.25|28373.25|28392.74|28392.74|28396.27|28396.27|28373.25|28373.25|0
1658485800000|2022-07-22 10:30:00|28389.21|28389.21|28367.93|28367.93|28389.21|28389.21|28360.87|28360.87|0
1658486100000|2022-07-22 10:35:00|28368.54|28368.54|28388.85|28388.85|28392.38|28392.38|28368.54|28368.54|0
1658486400000|2022-07-22 10:40:00|28399.44|28399.44|28412.65|28412.65|28412.65|28412.65|28391.23|28391.23|0
1658486700000|2022-07-22 10:45:00|28416.18|28416.18|28419.61|28419.61|28436.34|28436.34|28416.18|28416.18|0
1658487000000|2022-07-22 10:50:00|28416.09|28416.09|28407.04|28407.04|28437.26|28437.26|28396.45|28396.45|0
1658487300000|2022-07-22 10:55:00|28407.46|28407.46|28385.28|28385.28|28418.04|28418.04|28364.1|28364.1|0
1658487600000|2022-07-22 11:00:00|28388.81|28388.81|28377.61|28377.61|28388.81|28388.81|28374.08|28374.08|0
1658487900000|2022-07-22 11:05:00|28377.3|28377.3|28405.34|28405.34|28405.34|28405.34|28376.69|28376.69|0
1658488200000|2022-07-22 11:10:00|28405.58|28405.58|28393.47|28393.47|28405.58|28405.58|28389.94|28389.94|0
1658488500000|2022-07-22 11:15:00|28397|28397|28370.59|28370.59|28397|28397|28370.59|28370.59|0
1658488800000|2022-07-22 11:20:00|28367.06|28367.06|28370.77|28370.77|28377.83|28377.83|28367.06|28367.06|0
1658489100000|2022-07-22 11:25:00|28371.61|28371.61|28365.48|28365.48|28371.61|28371.61|28360.6|28360.6|0
1658489400000|2022-07-22 11:30:00|28361.95|28361.95|28355.19|28355.19|28362.37|28362.37|28347.3|28347.3|0
1658489700000|2022-07-22 11:35:00|28354.77|28354.77|28342.34|28342.34|28354.77|28354.77|28330.68|28330.68|0
1658490000000|2022-07-22 11:40:00|28342.76|28342.76|28353.98|28353.98|28360.3|28360.3|28342.34|28342.34|0
1658490300000|2022-07-22 11:45:00|28354.39|28354.39|28364.69|28364.69|28372.58|28372.58|28353.98|28353.98|0
1658490600000|2022-07-22 11:50:00|28368.22|28368.22|28348.15|28348.15|28368.22|28368.22|28344.32|28344.32|0
1658490900000|2022-07-22 11:55:00|28348.57|28348.57|28363.9|28363.9|28363.9|28363.9|28348.57|28348.57|0
1658491200000|2022-07-22 12:00:00|28363.48|28363.48|28364.93|28364.93|28365.35|28365.35|28345.84|28345.84|0
1658491500000|2022-07-22 12:05:00|28368.46|28368.46|28361.18|28361.18|28368.88|28368.88|28347.07|28347.07|0
1658491800000|2022-07-22 12:10:00|28354.12|28354.12|28351.43|28351.43|28354.43|28354.43|28350.29|28350.29|0
1658492100000|2022-07-22 12:15:00|28351.01|28351.01|28367.15|28367.15|28370.18|28370.18|28351.01|28351.01|0
1658492400000|2022-07-22 12:20:00|28366.74|28366.74|28364.57|28364.57|28368.52|28368.52|28358.23|28358.23|0
1658492700000|2022-07-22 12:25:00|28364.98|28364.98|28353.06|28353.06|28365.4|28365.4|28353.06|28353.06|0
1658493000000|2022-07-22 12:30:00|28356.59|28356.59|28381.07|28381.07|28381.07|28381.07|28348.69|28348.69|0
1658493300000|2022-07-22 12:35:00|28384.6|28384.6|28376.79|28376.79|28385.8|28385.8|28373.26|28373.26|0
1658493600000|2022-07-22 12:40:00|28380.32|28380.32|28377.53|28377.53|28383.85|28383.85|28369.32|28369.32|0
1658493900000|2022-07-22 12:45:00|28377.84|28377.84|28378.42|28378.42|28388.95|28388.95|28369.46|28369.46|0
1658494200000|2022-07-22 12:50:00|28378|28378|28375.74|28375.74|28378|28378|28365.76|28365.76|0
1658494500000|2022-07-22 12:55:00|28372.21|28372.21|28337.21|28337.21|28372.21|28372.21|28326.93|28326.93|0
1658494800000|2022-07-22 13:00:00|28344.27|28344.27|28365.55|28365.55|28378.75|28378.75|28344.27|28344.27|0
1658495100000|2022-07-22 13:05:00|28369.08|28369.08|28392|28392|28392|28392|28365.55|28365.55|0
1658495400000|2022-07-22 13:10:00|28395.53|28395.53|28400.81|28400.81|28407.87|28407.87|28393.38|28393.38|0
1658495700000|2022-07-22 13:15:00|28402.35|28402.35|28413.18|28413.18|28434.48|28434.48|28402.35|28402.35|0
1658496000000|2022-07-22 13:20:00|28416.71|28416.71|28379.7|28379.7|28432.75|28432.75|28365.39|28365.39|0
1658496300000|2022-07-22 13:25:00|28383.23|28383.23|28386.39|28386.39|28390.29|28390.29|28367.62|28367.62|0
1658496600000|2022-07-22 13:30:00|28387.22|28387.22|28385|28385|28398.6|28398.6|28371.8|28371.8|0
1658496900000|2022-07-22 13:35:00|28384.58|28384.58|28378.75|28378.75|28412.49|28412.49|28374.1|28374.1|0
1658497200000|2022-07-22 13:40:00|28375.22|28375.22|28385.69|28385.69|28404.79|28404.79|28375.22|28375.22|0
1658497500000|2022-07-22 13:45:00|28386|28386|28425.02|28425.02|28439.14|28439.14|28382.16|28382.16|0
1658497800000|2022-07-22 13:50:00|28435.61|28435.61|28365.8|28365.8|28435.91|28435.91|28354.29|28354.29|0
1658498100000|2022-07-22 13:55:00|28369.33|28369.33|28373.47|28373.47|28390.2|28390.2|28356.67|28356.67|0
1658498400000|2022-07-22 14:00:00|28377|28377|28372.67|28372.67|28396.09|28396.09|28357.14|28357.14|0
1658498700000|2022-07-22 14:05:00|28372.54|28372.54|28370.62|28370.62|28374.14|28374.14|28338.91|28338.91|0
1658499000000|2022-07-22 14:10:00|28367.09|28367.09|28398.98|28398.98|28411.81|28411.81|28367.09|28367.09|0
1658499300000|2022-07-22 14:15:00|28398.56|28398.56|28400.93|28400.93|28422.11|28422.11|28398.56|28398.56|0
1658499600000|2022-07-22 14:20:00|28397.4|28397.4|28400.74|28400.74|28410.71|28410.71|28392.65|28392.65|0
1658499900000|2022-07-22 14:25:00|28404.26|28404.26|28407.13|28407.13|28418.97|28418.97|28389.83|28389.83|0
1658500200000|2022-07-22 14:30:00|28417.72|28417.72|28414.37|28414.37|28434.62|28434.62|28403.17|28403.17|0
1658500500000|2022-07-22 14:35:00|28417.9|28417.9|28411.14|28411.14|28425.03|28425.03|28395.08|28395.08|0
1658500800000|2022-07-22 14:40:00|28407.61|28407.61|28415.46|28415.46|28418.5|28418.5|28397.14|28397.14|0
1658501100000|2022-07-22 14:45:00|28415.09|28415.09|28418.41|28418.41|28425.84|28425.84|28398.25|28398.25|0
1658501400000|2022-07-22 14:50:00|28425.47|28425.47|28415.38|28415.38|28431.36|28431.36|28406.9|28406.9|0
1658501700000|2022-07-22 14:55:00|28415.08|28415.08|28423.12|28423.12|28427.07|28427.07|28413.85|28413.85|0
1658502000000|2022-07-22 15:00:00|28423.74|28423.74|28405.17|28405.17|28434.33|28434.33|28401.64|28401.64|0
1658502300000|2022-07-22 15:05:00|28408.7|28408.7|28407.3|28407.3|28432.37|28432.37|28403.42|28403.42|0
1658502600000|2022-07-22 15:10:00|28403.77|28403.77|28400.13|28400.13|28418.19|28418.19|28400.13|28400.13|0
1658502900000|2022-07-22 15:15:00|28403.66|28403.66|28408.61|28408.61|28418.21|28418.21|28400.2|28400.2|0
1658503200000|2022-07-22 15:20:00|28408.2|28408.2|28388.33|28388.33|28411.72|28411.72|28384.38|28384.38|0
1658503500000|2022-07-22 15:25:00|28388.02|28388.02|28415.25|28415.25|28421.7|28421.7|28388.02|28388.02|0
1658733300000|2022-07-25 07:15:00|28352.82|28352.82|28373.42|28373.42|28385.5|28385.5|28346.11|28346.11|0
1658733600000|2022-07-25 07:20:00|28362.84|28362.84|28344.08|28344.08|28375.85|28375.85|28311.29|28311.29|0
1658733900000|2022-07-25 07:25:00|28368.79|28368.79|28335.15|28335.15|28397.02|28397.02|28331|28331|0
1658734200000|2022-07-25 07:30:00|28334.84|28334.84|28291.85|28291.85|28341.9|28341.9|28287.07|28287.07|0
1658734500000|2022-07-25 07:35:00|28281.27|28281.27|28276.95|28276.95|28299.21|28299.21|28274.19|28274.19|0
1658734800000|2022-07-25 07:40:00|28277.37|28277.37|28309.96|28309.96|28309.96|28309.96|28277.37|28277.37|0
1658735100000|2022-07-25 07:45:00|28302.9|28302.9|28296.57|28296.57|28345.37|28345.37|28296.57|28296.57|0
1658735400000|2022-07-25 07:50:00|28304.55|28304.55|28274.8|28274.8|28312.44|28312.44|28273.88|28273.88|0
1658735700000|2022-07-25 07:55:00|28267.74|28267.74|28283.28|28283.28|28303.03|28303.03|28258.58|28258.58|0
1658736000000|2022-07-25 08:00:00|28279.75|28279.75|28278.99|28278.99|28294.64|28294.64|28269.01|28269.01|0
1658736300000|2022-07-25 08:05:00|28278.68|28278.68|28316.01|28316.01|28316.01|28316.01|28253.86|28253.86|0
1658736600000|2022-07-25 08:10:00|28316.84|28316.84|28268.59|28268.59|28319.65|28319.65|28268.59|28268.59|0
1658736900000|2022-07-25 08:15:00|28269.21|28269.21|28274.67|28274.67|28301.98|28301.98|28269.21|28269.21|0
1658737200000|2022-07-25 08:20:00|28278.19|28278.19|28279.98|28279.98|28295.84|28295.84|28274.91|28274.91|0
1658737500000|2022-07-25 08:25:00|28290.56|28290.56|28273.59|28273.59|28290.56|28290.56|28262.7|28262.7|0
1658737800000|2022-07-25 08:30:00|28274.2|28274.2|28275.19|28275.19|28290.01|28290.01|28272.06|28272.06|0
1658738100000|2022-07-25 08:35:00|28268.14|28268.14|28281.11|28281.11|28303.12|28303.12|28268.14|28268.14|0
1658738400000|2022-07-25 08:40:00|28277.58|28277.58|28272.21|28272.21|28277.58|28277.58|28259.43|28259.43|0
1658738700000|2022-07-25 08:45:00|28275.74|28275.74|28280.08|28280.08|28284.22|28284.22|28269.18|28269.18|0
1658739000000|2022-07-25 08:50:00|28273.02|28273.02|28272.71|28272.71|28284.22|28284.22|28268.57|28268.57|0
1658739300000|2022-07-25 08:55:00|28272.1|28272.1|28272.52|28272.52|28286.83|28286.83|28265.46|28265.46|0
1658739600000|2022-07-25 09:00:00|28279.58|28279.58|28283.62|28283.62|28290.67|28290.67|28279.58|28279.58|0
1658739900000|2022-07-25 09:05:00|28280.09|28280.09|28276.14|28276.14|28307.16|28307.16|28276.14|28276.14|0
1658740200000|2022-07-25 09:10:00|28275.52|28275.52|28284.97|28284.97|28299.09|28299.09|28275.22|28275.22|0
1658740500000|2022-07-25 09:15:00|28284.67|28284.67|28281.45|28281.45|28292.76|28292.76|28273.77|28273.77|0
1658740800000|2022-07-25 09:20:00|28284.98|28284.98|28310.6|28310.6|28314.44|28314.44|28284.98|28284.98|0
1658741100000|2022-07-25 09:25:00|28307.07|28307.07|28317.35|28317.35|28324.72|28324.72|28302.01|28302.01|0
1658741400000|2022-07-25 09:30:00|28310.29|28310.29|28297.36|28297.36|28310.29|28310.29|28282.41|28282.41|0
1658741700000|2022-07-25 09:35:00|28304.42|28304.42|28279.35|28279.35|28315.93|28315.93|28268.76|28268.76|0
1658742000000|2022-07-25 09:40:00|28279.66|28279.66|28288.18|28288.18|28311.72|28311.72|28279.66|28279.66|0
1658742300000|2022-07-25 09:45:00|28291.71|28291.71|28289.76|28289.76|28300.35|28300.35|28280.86|28280.86|0
1658742600000|2022-07-25 09:50:00|28293.29|28293.29|28291.82|28291.82|28307.71|28307.71|28284.76|28284.76|0
1658742900000|2022-07-25 09:55:00|28291.51|28291.51|28299.19|28299.19|28299.19|28299.19|28280.93|28280.93|0
1658743200000|2022-07-25 10:00:00|28299.49|28299.49|28281.65|28281.65|28302.49|28302.49|28281.65|28281.65|0
1658743500000|2022-07-25 10:05:00|28271.06|28271.06|28288.55|28288.55|28288.55|28288.55|28263.17|28263.17|0
1658743800000|2022-07-25 10:10:00|28295.61|28295.61|28281.91|28281.91|28295.61|28295.61|28274.85|28274.85|0
1658744100000|2022-07-25 10:15:00|28278.38|28278.38|28290|28290|28290|28290|28275.16|28275.16|0
1658744400000|2022-07-25 10:20:00|28286.47|28286.47|28310.14|28310.14|28310.14|28310.14|28279.41|28279.41|0
1658744700000|2022-07-25 10:25:00|28306.61|28306.61|28299.22|28299.22|28310.45|28310.45|28281.72|28281.72|0
1658745000000|2022-07-25 10:30:00|28298.72|28298.72|28273.1|28273.1|28305.78|28305.78|28273.1|28273.1|0
1658745300000|2022-07-25 10:35:00|28280.16|28280.16|28299.87|28299.87|28299.87|28299.87|28280.16|28280.16|0
1658745600000|2022-07-25 10:40:00|28296.34|28296.34|28303.51|28303.51|28303.51|28303.51|28292.81|28292.81|0
1658745900000|2022-07-25 10:45:00|28299.98|28299.98|28303.51|28303.51|28310.56|28310.56|28296.45|28296.45|0
1658746200000|2022-07-25 10:50:00|28310.56|28310.56|28294.88|28294.88|28310.56|28310.56|28285.86|28285.86|0
1658746500000|2022-07-25 10:55:00|28287.82|28287.82|28292.21|28292.21|28302.25|28302.25|28284.23|28284.23|0
1658746800000|2022-07-25 11:00:00|28294.58|28294.58|28290.22|28290.22|28294.58|28294.58|28276.52|28276.52|0
1658747100000|2022-07-25 11:05:00|28290.71|28290.71|28278.89|28278.89|28292.7|28292.7|28278.59|28278.59|0
1658747400000|2022-07-25 11:10:00|28275.37|28275.37|28278.39|28278.39|28282.23|28282.23|28274.86|28274.86|0
1658747700000|2022-07-25 11:15:00|28278.7|28278.7|28268.04|28268.04|28281.61|28281.61|28267.91|28267.91|0
1658748000000|2022-07-25 11:20:00|28275.1|28275.1|28281.41|28281.41|28285.68|28285.68|28271.76|28271.76|0
1658748300000|2022-07-25 11:25:00|28281.83|28281.83|28270.64|28270.64|28288.89|28288.89|28270.64|28270.64|0
1658748600000|2022-07-25 11:30:00|28270.95|28270.95|28282.52|28282.52|28296.33|28296.33|28270.95|28270.95|0
1658748900000|2022-07-25 11:35:00|28293.11|28293.11|28289.58|28289.58|28296.63|28296.63|28282.52|28282.52|0
1658749200000|2022-07-25 11:40:00|28296.63|28296.63|28300.16|28300.16|28307.22|28307.22|28278.99|28278.99|0
1658749500000|2022-07-25 11:45:00|28301|28301|28286.02|28286.02|28314.7|28314.7|28278.04|28278.04|0
1658749800000|2022-07-25 11:50:00|28296.61|28296.61|28302.72|28302.72|28314.26|28314.26|28296.61|28296.61|0
1658750100000|2022-07-25 11:55:00|28306.25|28306.25|28313.85|28313.85|28313.85|28313.85|28302.72|28302.72|0
1658750400000|2022-07-25 12:00:00|28313.98|28313.98|28317.09|28317.09|28321.03|28321.03|28306.92|28306.92|0
1658750700000|2022-07-25 12:05:00|28310.03|28310.03|28287.51|28287.51|28310.03|28310.03|28287.51|28287.51|0
1658751000000|2022-07-25 12:10:00|28286.29|28286.29|28282.2|28282.2|28286.29|28286.29|28278.68|28278.68|0
1658751300000|2022-07-25 12:15:00|28289.26|28289.26|28297.66|28297.66|28301.61|28301.61|28289.26|28289.26|0
1658751600000|2022-07-25 12:20:00|28298.27|28298.27|28331.17|28331.17|28339.34|28339.34|28298.27|28298.27|0
1658751900000|2022-07-25 12:25:00|28338.22|28338.22|28312.27|28312.27|28345.28|28345.28|28312.27|28312.27|0
1658752200000|2022-07-25 12:30:00|28315.8|28315.8|28329.91|28329.91|28336.97|28336.97|28315.8|28315.8|0
1658752500000|2022-07-25 12:35:00|28326.38|28326.38|28328.91|28328.91|28331.6|28331.6|28311.35|28311.35|0
1658752800000|2022-07-25 12:40:00|28335.97|28335.97|28336.65|28336.65|28340.31|28340.31|28335.97|28335.97|0
1658753100000|2022-07-25 12:45:00|28340.18|28340.18|28339.02|28339.02|28340.18|28340.18|28331.54|28331.54|0
1658753400000|2022-07-25 12:50:00|28342.54|28342.54|28328.61|28328.61|28346.07|28346.07|28321.86|28321.86|0
1658753700000|2022-07-25 12:55:00|28335.67|28335.67|28318.66|28318.66|28342.95|28342.95|28318.66|28318.66|0
1658754000000|2022-07-25 13:00:00|28315.13|28315.13|28325.72|28325.72|28332.78|28332.78|28314.72|28314.72|0
1658754300000|2022-07-25 13:05:00|28324.89|28324.89|28323.72|28323.72|28338.57|28338.57|28314.4|28314.4|0
1658754600000|2022-07-25 13:10:00|28320.19|28320.19|28328.87|28328.87|28335.93|28335.93|28313.13|28313.13|0
1658754900000|2022-07-25 13:15:00|28332.4|28332.4|28336.05|28336.05|28343.11|28343.11|28332.4|28332.4|0
1658755200000|2022-07-25 13:20:00|28336.36|28336.36|28332.83|28332.83|28337.81|28337.81|28326.6|28326.6|0
1658755500000|2022-07-25 13:25:00|28329.3|28329.3|28330.13|28330.13|28332.83|28332.83|28322.24|28322.24|0
1658755800000|2022-07-25 13:30:00|28333.66|28333.66|28335.5|28335.5|28348.09|28348.09|28323.38|28323.38|0
1658756100000|2022-07-25 13:35:00|28342.56|28342.56|28330.25|28330.25|28350.78|28350.78|28323.19|28323.19|0
1658756400000|2022-07-25 13:40:00|28331.17|28331.17|28314.37|28314.37|28339.3|28339.3|28307.31|28307.31|0
1658756700000|2022-07-25 13:45:00|28317.9|28317.9|28308.1|28308.1|28321.97|28321.97|28303.37|28303.37|0
1658757000000|2022-07-25 13:50:00|28311.63|28311.63|28342.01|28342.01|28342.12|28342.12|28311.63|28311.63|0
1658757300000|2022-07-25 13:55:00|28338.48|28338.48|28325.03|28325.03|28350.04|28350.04|28322.64|28322.64|0
1658757600000|2022-07-25 14:00:00|28324.61|28324.61|28330.68|28330.68|28348.07|28348.07|28321.08|28321.08|0
1658757900000|2022-07-25 14:05:00|28337.74|28337.74|28347.9|28347.9|28348.14|28348.14|28330.01|28330.01|0
1658758200000|2022-07-25 14:10:00|28348.82|28348.82|28346.21|28346.21|28352.04|28352.04|28341.45|28341.45|0
1658758500000|2022-07-25 14:15:00|28342.68|28342.68|28344.24|28344.24|28345.29|28345.29|28331.48|28331.48|0
1658758800000|2022-07-25 14:20:00|28340.72|28340.72|28352.84|28352.84|28352.84|28352.84|28340.72|28340.72|0
1658759100000|2022-07-25 14:25:00|28353.14|28353.14|28348.4|28348.4|28372.68|28372.68|28321.08|28321.08|0
1658759400000|2022-07-25 14:30:00|28344.88|28344.88|28361.01|28361.01|28375.43|28375.43|28326.31|28326.31|0
1658759700000|2022-07-25 14:35:00|28360.4|28360.4|28364.65|28364.65|28379.49|28379.49|28339.22|28339.22|0
1658760000000|2022-07-25 14:40:00|28361.12|28361.12|28352.36|28352.36|28364.65|28364.65|28330.87|28330.87|0
1658760300000|2022-07-25 14:45:00|28345.3|28345.3|28351.58|28351.58|28369.89|28369.89|28344.88|28344.88|0
1658760600000|2022-07-25 14:50:00|28355.11|28355.11|28351.89|28351.89|28372.65|28372.65|28343.38|28343.38|0
1658760900000|2022-07-25 14:55:00|28348.36|28348.36|28369.29|28369.29|28379.88|28379.88|28326.94|28326.94|0
1658761200000|2022-07-25 15:00:00|28366.68|28366.68|28351.06|28351.06|28366.68|28366.68|28329.21|28329.21|0
1658761500000|2022-07-25 15:05:00|28347.53|28347.53|28349.35|28349.35|28358.43|28358.43|28337.67|28337.67|0
1658761800000|2022-07-25 15:10:00|28345.82|28345.82|28348.6|28348.6|28356.41|28356.41|28340.82|28340.82|0
1658762100000|2022-07-25 15:15:00|28345.08|28345.08|28366.62|28366.62|28370.15|28370.15|28338.02|28338.02|0
1658762400000|2022-07-25 15:20:00|28366.87|28366.87|28368.78|28368.78|28368.93|28368.93|28361.26|28361.26|0
1658762700000|2022-07-25 15:25:00|28368.41|28368.41|28408.88|28408.88|28408.88|28408.88|28368.41|28368.41|0
1658819700000|2022-07-26 07:15:00|28463.88|28463.88|28513.4|28513.4|28513.4|28513.4|28439.18|28439.18|0
1658820000000|2022-07-26 07:20:00|28509.87|28509.87|28457.15|28457.15|28509.87|28509.87|28457.15|28457.15|0
1658820300000|2022-07-26 07:25:00|28453.62|28453.62|28403.07|28403.07|28467.43|28467.43|28403.07|28403.07|0
1658820600000|2022-07-26 07:30:00|28406.6|28406.6|28351.47|28351.47|28406.6|28406.6|28351.47|28351.47|0
1658820900000|2022-07-26 07:35:00|28344.41|28344.41|28358.81|28358.81|28370.96|28370.96|28324.77|28324.77|0
1658821200000|2022-07-26 07:40:00|28383.52|28383.52|28384.47|28384.47|28394.84|28394.84|28351.88|28351.88|0
1658821500000|2022-07-26 07:45:00|28384.17|28384.17|28422.39|28422.39|28437.23|28437.23|28377.11|28377.11|0
1658821800000|2022-07-26 07:50:00|28425.92|28425.92|28466.8|28466.8|28483.81|28483.81|28425.92|28425.92|0
1658822100000|2022-07-26 07:55:00|28465.97|28465.97|28477.5|28477.5|28481.84|28481.84|28456.32|28456.32|0
1658822400000|2022-07-26 08:00:00|28476.66|28476.66|28529.91|28529.91|28529.91|28529.91|28465.46|28465.46|0
1658822700000|2022-07-26 08:05:00|28530.22|28530.22|28491.19|28491.19|28540.59|28540.59|28486.74|28486.74|0
1658823000000|2022-07-26 08:10:00|28498.24|28498.24|28486.29|28486.29|28501.77|28501.77|28482.48|28482.48|0
1658823300000|2022-07-26 08:15:00|28479.23|28479.23|28496.38|28496.38|28496.38|28496.38|28468.34|28468.34|0
1658823600000|2022-07-26 08:20:00|28497.21|28497.21|28548.45|28548.45|28559.35|28559.35|28497.21|28497.21|0
1658823900000|2022-07-26 08:25:00|28551.98|28551.98|28556.48|28556.48|28559.9|28559.9|28539.95|28539.95|0
1658824200000|2022-07-26 08:30:00|28549.42|28549.42|28541.14|28541.14|28549.42|28549.42|28522.57|28522.57|0
1658824500000|2022-07-26 08:35:00|28534.08|28534.08|28523.49|28523.49|28534.08|28534.08|28502.01|28502.01|0
1658824800000|2022-07-26 08:40:00|28534.08|28534.08|28507.96|28507.96|28535.61|28535.61|28496.95|28496.95|0
1658825100000|2022-07-26 08:45:00|28515.02|28515.02|28487.59|28487.59|28532.66|28532.66|28487.59|28487.59|0
1658825400000|2022-07-26 08:50:00|28494.65|28494.65|28481.69|28481.69|28503.99|28503.99|28467.58|28467.58|0
1658825700000|2022-07-26 08:55:00|28481.82|28481.82|28478.16|28478.16|28485.35|28485.35|28477.24|28477.24|0
1658826000000|2022-07-26 09:00:00|28474.64|28474.64|28508.26|28508.26|28518.54|28518.54|28474.64|28474.64|0
1658826300000|2022-07-26 09:05:00|28508.88|28508.88|28477.55|28477.55|28519.35|28519.35|28477.55|28477.55|0
1658826600000|2022-07-26 09:10:00|28474.02|28474.02|28491.36|28491.36|28491.36|28491.36|28462.82|28462.82|0
1658826900000|2022-07-26 09:15:00|28491.97|28491.97|28471.33|28471.33|28491.97|28491.97|28460.43|28460.43|0
1658827200000|2022-07-26 09:20:00|28471.74|28471.74|28473.71|28473.71|28478.91|28478.91|28457.01|28457.01|0
1658827500000|2022-07-26 09:25:00|28466.66|28466.66|28461.81|28461.81|28470.19|28470.19|28454.34|28454.34|0
1658827800000|2022-07-26 09:30:00|28461.2|28461.2|28427.7|28427.7|28463.48|28463.48|28424.17|28424.17|0
1658828100000|2022-07-26 09:35:00|28434.76|28434.76|28442.74|28442.74|28449.79|28449.79|28420.33|28420.33|0
1658828400000|2022-07-26 09:40:00|28439.21|28439.21|28442.23|28442.23|28442.23|28442.23|28433.53|28433.53|0
1658828700000|2022-07-26 09:45:00|28441.4|28441.4|28420.84|28420.84|28449.07|28449.07|28420.84|28420.84|0
1658829000000|2022-07-26 09:50:00|28427.89|28427.89|28471.47|28471.47|28471.47|28471.47|28427.89|28427.89|0
1658829300000|2022-07-26 09:55:00|28467.94|28467.94|28469.63|28469.63|28490.37|28490.37|28462.14|28462.14|0
1658829600000|2022-07-26 10:00:00|28451.98|28451.98|28441.39|28441.39|28459.04|28459.04|28441.39|28441.39|0
1658829900000|2022-07-26 10:05:00|28442.93|28442.93|28452.91|28452.91|28452.91|28452.91|28430.39|28430.39|0
1658830200000|2022-07-26 10:10:00|28463.5|28463.5|28437.87|28437.87|28463.5|28463.5|28437.56|28437.56|0
1658830500000|2022-07-26 10:15:00|28448.46|28448.46|28462.94|28462.94|28462.94|28462.94|28440.54|28440.54|0
1658830800000|2022-07-26 10:20:00|28455.88|28455.88|28425.75|28425.75|28455.88|28455.88|28418.69|28418.69|0
1658831100000|2022-07-26 10:25:00|28426.36|28426.36|28417.11|28417.11|28433.42|28433.42|28406.11|28406.11|0
1658831400000|2022-07-26 10:30:00|28438.29|28438.29|28415.11|28415.11|28438.59|28438.59|28407.45|28407.45|0
1658831700000|2022-07-26 10:35:00|28415.42|28415.42|28414.15|28414.15|28418.4|28418.4|28400.34|28400.34|0
1658832000000|2022-07-26 10:40:00|28417.68|28417.68|28436.96|28436.96|28436.96|28436.96|28417.37|28417.37|0
1658832300000|2022-07-26 10:45:00|28444.02|28444.02|28431.13|28431.13|28445.25|28445.25|28427.6|28427.6|0
1658832600000|2022-07-26 10:50:00|28434.66|28434.66|28460.59|28460.59|28460.59|28460.59|28434.66|28434.66|0
1658832900000|2022-07-26 10:55:00|28461.43|28461.43|28458.16|28458.16|28469.97|28469.97|28452.68|28452.68|0
1658833200000|2022-07-26 11:00:00|28456.32|28456.32|28440.86|28440.86|28459.12|28459.12|28437.33|28437.33|0
1658833500000|2022-07-26 11:05:00|28447.92|28447.92|28465.75|28465.75|28476.76|28476.76|28447.92|28447.92|0
1658833800000|2022-07-26 11:10:00|28472.81|28472.81|28467.13|28467.13|28476.03|28476.03|28456.24|28456.24|0
1658834100000|2022-07-26 11:15:00|28468.06|28468.06|28466.77|28466.77|28471.89|28471.89|28460.63|28460.63|0
1658834400000|2022-07-26 11:20:00|28465.85|28465.85|28476.49|28476.49|28486.16|28486.16|28465.85|28465.85|0
1658834700000|2022-07-26 11:25:00|28472.96|28472.96|28492.8|28492.8|28496.33|28496.33|28469.01|28469.01|0
1658835000000|2022-07-26 11:30:00|28492.49|28492.49|28488.65|28488.65|28492.49|28492.49|28481.29|28481.29|0
1658835300000|2022-07-26 11:35:00|28492.18|28492.18|28492.08|28492.08|28496.63|28496.63|28481.41|28481.41|0
1658835600000|2022-07-26 11:40:00|28488.55|28488.55|28496.86|28496.86|28496.86|28496.86|28482.63|28482.63|0
1658835900000|2022-07-26 11:45:00|28493.33|28493.33|28495.37|28495.37|28500.26|28500.26|28475.56|28475.56|0
1658836200000|2022-07-26 11:50:00|28502.43|28502.43|28485.74|28485.74|28513.14|28513.14|28475.15|28475.15|0
1658836500000|2022-07-26 11:55:00|28478.68|28478.68|28494.56|28494.56|28500.78|28500.78|28476.49|28476.49|0
1658836800000|2022-07-26 12:00:00|28494.86|28494.86|28511.59|28511.59|28511.59|28511.59|28491.03|28491.03|0
1658837100000|2022-07-26 12:05:00|28508.06|28508.06|28497.16|28497.16|28508.06|28508.06|28497.16|28497.16|0
1658837400000|2022-07-26 12:10:00|28500.69|28500.69|28512.97|28512.97|28520.95|28520.95|28500.69|28500.69|0
1658837700000|2022-07-26 12:15:00|28512.72|28512.72|28494.22|28494.22|28517.73|28517.73|28494.22|28494.22|0
1658838000000|2022-07-26 12:20:00|28493.97|28493.97|28502.87|28502.87|28513.46|28513.46|28493.97|28493.97|0
1658838300000|2022-07-26 12:25:00|28506.4|28506.4|28506.94|28506.94|28514|28514|28496.35|28496.35|0
1658838600000|2022-07-26 12:30:00|28514|28514|28525.51|28525.51|28525.51|28525.51|28506.94|28506.94|0
1658838900000|2022-07-26 12:35:00|28525.92|28525.92|28532.79|28532.79|28544.49|28544.49|28525.92|28525.92|0
1658839200000|2022-07-26 12:40:00|28528.64|28528.64|28528.95|28528.95|28539.54|28539.54|28528.64|28528.64|0
1658839500000|2022-07-26 12:45:00|28529.37|28529.37|28521.35|28521.35|28539.12|28539.12|28521.35|28521.35|0
1658839800000|2022-07-26 12:50:00|28527.8|28527.8|28513.02|28513.02|28531.08|28531.08|28513.02|28513.02|0
1658840100000|2022-07-26 12:55:00|28511.79|28511.79|28500.7|28500.7|28512.4|28512.4|28500.7|28500.7|0
1658840400000|2022-07-26 13:00:00|28499.86|28499.86|28478.74|28478.74|28518.55|28518.55|28443.08|28443.08|0
1658840700000|2022-07-26 13:05:00|28485.79|28485.79|28478.21|28478.21|28493.77|28493.77|28468.46|28468.46|0
1658841000000|2022-07-26 13:10:00|28474.68|28474.68|28475.07|28475.07|28493.4|28493.4|28468.32|28468.32|0
1658841300000|2022-07-26 13:15:00|28475.68|28475.68|28479.54|28479.54|28493.86|28493.86|28475.07|28475.07|0
1658841600000|2022-07-26 13:20:00|28483.07|28483.07|28490.68|28490.68|28502.83|28502.83|28483.07|28483.07|0
1658841900000|2022-07-26 13:25:00|28491.6|28491.6|28501.59|28501.59|28501.59|28501.59|28483.16|28483.16|0
1658842200000|2022-07-26 13:30:00|28505.12|28505.12|28540.59|28540.59|28547.65|28547.65|28482.91|28482.91|0
1658842500000|2022-07-26 13:35:00|28544.12|28544.12|28504.01|28504.01|28544.12|28544.12|28504.01|28504.01|0
1658842800000|2022-07-26 13:40:00|28507.54|28507.54|28509.86|28509.86|28527.87|28527.87|28493.37|28493.37|0
1658843100000|2022-07-26 13:45:00|28509.25|28509.25|28477.57|28477.57|28514.31|28514.31|28474.04|28474.04|0
1658843400000|2022-07-26 13:50:00|28481.09|28481.09|28485.39|28485.39|28486.64|28486.64|28468.57|28468.57|0
1658843700000|2022-07-26 13:55:00|28478.33|28478.33|28492.66|28492.66|28492.66|28492.66|28474.8|28474.8|0
1658844000000|2022-07-26 14:00:00|28492.05|28492.05|28519.89|28519.89|28524.33|28524.33|28470.88|28470.88|0
1658844300000|2022-07-26 14:05:00|28520.3|28520.3|28524.56|28524.56|28537.95|28537.95|28514.16|28514.16|0
1658844600000|2022-07-26 14:10:00|28523.94|28523.94|28495.88|28495.88|28523.94|28523.94|28495.88|28495.88|0
1658844900000|2022-07-26 14:15:00|28499.41|28499.41|28497.33|28497.33|28524.6|28524.6|28497.33|28497.33|0
1658845200000|2022-07-26 14:20:00|28497.63|28497.63|28500.2|28500.2|28531.05|28531.05|28494.1|28494.1|0
1658845500000|2022-07-26 14:25:00|28503.73|28503.73|28499.37|28499.37|28513.6|28513.6|28488.78|28488.78|0
1658845800000|2022-07-26 14:30:00|28499.25|28499.25|28491.88|28491.88|28499.67|28499.67|28488.35|28488.35|0
1658846100000|2022-07-26 14:35:00|28484.82|28484.82|28467.22|28467.22|28484.82|28484.82|28448.24|28448.24|0
1658846400000|2022-07-26 14:40:00|28463.69|28463.69|28471.89|28471.89|28485.36|28485.36|28463.51|28463.51|0
1658846700000|2022-07-26 14:45:00|28472.51|28472.51|28497.84|28497.84|28500.71|28500.71|28472.51|28472.51|0
1658847000000|2022-07-26 14:50:00|28497.22|28497.22|28492.67|28492.67|28501.06|28501.06|28474.17|28474.17|0
1658847300000|2022-07-26 14:55:00|28489.14|28489.14|28524.19|28524.19|28524.7|28524.7|28489.14|28489.14|0
1658847600000|2022-07-26 15:00:00|28524.32|28524.32|28531.31|28531.31|28549.39|28549.39|28520.54|28520.54|0
1658847900000|2022-07-26 15:05:00|28524.26|28524.26|28515.86|28515.86|28524.26|28524.26|28496.93|28496.93|0
1658848200000|2022-07-26 15:10:00|28519.39|28519.39|28542.93|28542.93|28542.93|28542.93|28519.39|28519.39|0
1658848500000|2022-07-26 15:15:00|28546.46|28546.46|28501.3|28501.3|28549.99|28549.99|28497.78|28497.78|0
1658848800000|2022-07-26 15:20:00|28494.25|28494.25|28484.43|28484.43|28507.03|28507.03|28470.62|28470.62|0
1658849100000|2022-07-26 15:25:00|28484.01|28484.01|28461.59|28461.59|28491.71|28491.71|28454.05|28454.05|0
1658906100000|2022-07-27 07:15:00|28543.33|28543.33|28526.14|28526.14|28553.92|28553.92|28479.35|28479.35|0
1658906400000|2022-07-27 07:20:00|28519.08|28519.08|28589.73|28589.73|28593.26|28593.26|28519.08|28519.08|0
1658906700000|2022-07-27 07:25:00|28593.26|28593.26|28603.08|28603.08|28635.3|28635.3|28589.73|28589.73|0
1658907000000|2022-07-27 07:30:00|28595.72|28595.72|28588.85|28588.85|28618.31|28618.31|28588.85|28588.85|0
1658907300000|2022-07-27 07:35:00|28585.32|28585.32|28628.91|28628.91|28632.13|28632.13|28581.8|28581.8|0
1658907600000|2022-07-27 07:40:00|28632.44|28632.44|28630.75|28630.75|28655.15|28655.15|28630.75|28630.75|0
1658907900000|2022-07-27 07:45:00|28637.81|28637.81|28644.56|28644.56|28655.15|28655.15|28637.5|28637.5|0
1658908200000|2022-07-27 07:50:00|28651.62|28651.62|28626.41|28626.41|28651.62|28651.62|28611.88|28611.88|0
1658908500000|2022-07-27 07:55:00|28622.88|28622.88|28632.06|28632.06|28644.78|28644.78|28611.61|28611.61|0
1658908800000|2022-07-27 08:00:00|28635.59|28635.59|28693.35|28693.35|28693.35|28693.35|28635.59|28635.59|0
1658909100000|2022-07-27 08:05:00|28703.94|28703.94|28715.55|28715.55|28748.24|28748.24|28703.94|28703.94|0
1658909400000|2022-07-27 08:10:00|28722.61|28722.61|28707.88|28707.88|28729.67|28729.67|28707.88|28707.88|0
1658909700000|2022-07-27 08:15:00|28714.94|28714.94|28717.19|28717.19|28722.79|28722.79|28710.14|28710.14|0
1658910000000|2022-07-27 08:20:00|28706.61|28706.61|28719.86|28719.86|28723.39|28723.39|28706.61|28706.61|0
1658910300000|2022-07-27 08:25:00|28716.33|28716.33|28712.58|28712.58|28719.03|28719.03|28707.82|28707.82|0
1658910600000|2022-07-27 08:30:00|28705.52|28705.52|28708.11|28708.11|28725.76|28725.76|28704.58|28704.58|0
1658910900000|2022-07-27 08:35:00|28715.17|28715.17|28704.47|28704.47|28727.64|28727.64|28700.94|28700.94|0
1658911200000|2022-07-27 08:40:00|28693.88|28693.88|28684.94|28684.94|28702.59|28702.59|28637.62|28637.62|0
1658911500000|2022-07-27 08:45:00|28702.59|28702.59|28696.26|28696.26|28706.73|28706.73|28686.21|28686.21|0
1658911800000|2022-07-27 08:50:00|28695.84|28695.84|28708.43|28708.43|28717.54|28717.54|28685.25|28685.25|0
1658912100000|2022-07-27 08:55:00|28707.81|28707.81|28735.1|28735.1|28736.35|28736.35|28707.81|28707.81|0
1658912400000|2022-07-27 09:00:00|28736.35|28736.35|28750.86|28750.86|28757.11|28757.11|28735.63|28735.63|0
1658912700000|2022-07-27 09:05:00|28750.98|28750.98|28732.31|28732.31|28750.98|28750.98|28723.58|28723.58|0
1658913000000|2022-07-27 09:10:00|28731.89|28731.89|28751.99|28751.99|28766.11|28766.11|28728.82|28728.82|0
1658913300000|2022-07-27 09:15:00|28759.05|28759.05|28736.23|28736.23|28766.13|28766.13|28736.23|28736.23|0
1658913600000|2022-07-27 09:20:00|28732.7|28732.7|28729.78|28729.78|28740.07|28740.07|28717.66|28717.66|0
1658913900000|2022-07-27 09:25:00|28733.31|28733.31|28725.95|28725.95|28736.95|28736.95|28725.95|28725.95|0
1658914200000|2022-07-27 09:30:00|28722.42|28722.42|28744.4|28744.4|28748.35|28748.35|28711.83|28711.83|0
1658914500000|2022-07-27 09:35:00|28748.55|28748.55|28730.9|28730.9|28755.07|28755.07|28719.15|28719.15|0
1658914800000|2022-07-27 09:40:00|28734.43|28734.43|28712.53|28712.53|28742.63|28742.63|28712.53|28712.53|0
1658915100000|2022-07-27 09:45:00|28712.84|28712.84|28742.38|28742.38|28742.38|28742.38|28712.84|28712.84|0
1658915400000|2022-07-27 09:50:00|28738.85|28738.85|28728.38|28728.38|28749.97|28749.97|28724.85|28724.85|0
1658915700000|2022-07-27 09:55:00|28731.91|28731.91|28732.51|28732.51|28738.24|28738.24|28724.12|28724.12|0
1658916000000|2022-07-27 10:00:00|28733.35|28733.35|28724.01|28724.01|28736.88|28736.88|28714.98|28714.98|0
1658916300000|2022-07-27 10:05:00|28727.54|28727.54|28747.58|28747.58|28747.58|28747.58|28723.29|28723.29|0
1658916600000|2022-07-27 10:10:00|28758.16|28758.16|28792.8|28792.8|28799.86|28799.86|28758.16|28758.16|0
1658916900000|2022-07-27 10:15:00|28785.74|28785.74|28792.58|28792.58|28820.81|28820.81|28781.99|28781.99|0
1658917200000|2022-07-27 10:20:00|28789.05|28789.05|28802.55|28802.55|28802.55|28802.55|28781.07|28781.07|0
1658917500000|2022-07-27 10:25:00|28804.08|28804.08|28783.57|28783.57|28818.75|28818.75|28783.57|28783.57|0
1658917800000|2022-07-27 10:30:00|28783.16|28783.16|28798.37|28798.37|28798.37|28798.37|28765.46|28765.46|0
1658918100000|2022-07-27 10:35:00|28798.98|28798.98|28794.62|28794.62|28816.32|28816.32|28791.61|28791.61|0
1658918400000|2022-07-27 10:40:00|28791.09|28791.09|28788.16|28788.16|28798.14|28798.14|28786.11|28786.11|0
1658918700000|2022-07-27 10:45:00|28784.63|28784.63|28781.35|28781.35|28802.53|28802.53|28781.35|28781.35|0
1658919000000|2022-07-27 10:50:00|28781.72|28781.72|28761.35|28761.35|28794.4|28794.4|28757.82|28757.82|0
1658919300000|2022-07-27 10:55:00|28764.87|28764.87|28760.21|28760.21|28775.77|28775.77|28749.62|28749.62|0
1658919600000|2022-07-27 11:00:00|28756.68|28756.68|28687.13|28687.13|28756.68|28756.68|28683.6|28683.6|0
1658919900000|2022-07-27 11:05:00|28683.6|28683.6|28678.58|28678.58|28685.63|28685.63|28671.52|28671.52|0
1658920200000|2022-07-27 11:10:00|28682.11|28682.11|28724.68|28724.68|28724.68|28724.68|28682.11|28682.11|0
1658920500000|2022-07-27 11:15:00|28724.37|28724.37|28733.44|28733.44|28749.07|28749.07|28724.37|28724.37|0
1658920800000|2022-07-27 11:20:00|28722.85|28722.85|28719.32|28719.32|28722.85|28722.85|28712.26|28712.26|0
1658921100000|2022-07-27 11:25:00|28722.85|28722.85|28749.53|28749.53|28759.28|28759.28|28719.32|28719.32|0
1658921400000|2022-07-27 11:30:00|28746|28746|28783.26|28783.26|28797.38|28797.38|28745.58|28745.58|0
1658921700000|2022-07-27 11:35:00|28779.73|28779.73|28790.93|28790.93|28797.99|28797.99|28779.73|28779.73|0
1658922000000|2022-07-27 11:40:00|28794.46|28794.46|28803.69|28803.69|28816.98|28816.98|28787.82|28787.82|0
1658922300000|2022-07-27 11:45:00|28807.22|28807.22|28808.89|28808.89|28831.93|28831.93|28798.3|28798.3|0
1658922600000|2022-07-27 11:50:00|28806.13|28806.13|28825|28825|28825|28825|28799.07|28799.07|0
1658922900000|2022-07-27 11:55:00|28828.53|28828.53|28832.47|28832.47|28868.18|28868.18|28825|28825|0
1658923200000|2022-07-27 12:00:00|28836|28836|28832.17|28832.17|28850.73|28850.73|28825.11|28825.11|0
1658923500000|2022-07-27 12:05:00|28828.64|28828.64|28848.46|28848.46|28855.64|28855.64|28828.64|28828.64|0
1658923800000|2022-07-27 12:10:00|28841.4|28841.4|28860.08|28860.08|28860.08|28860.08|28841.09|28841.09|0
1658924100000|2022-07-27 12:15:00|28859.77|28859.77|28884.59|28884.59|28896.5|28896.5|28856.66|28856.66|0
1658924400000|2022-07-27 12:20:00|28888.12|28888.12|28909.17|28909.17|28933.57|28933.57|28888.12|28888.12|0
1658924700000|2022-07-27 12:25:00|28908.86|28908.86|28926.2|28926.2|28926.2|28926.2|28880.32|28880.32|0
1658925000000|2022-07-27 12:30:00|28915.62|28915.62|28842.86|28842.86|28915.62|28915.62|28842.86|28842.86|0
1658925300000|2022-07-27 12:35:00|28835.8|28835.8|28871.64|28871.64|28871.64|28871.64|28835.8|28835.8|0
1658925600000|2022-07-27 12:40:00|28892.81|28892.81|28872.3|28872.3|28892.81|28892.81|28847.79|28847.79|0
1658925900000|2022-07-27 12:45:00|28875.83|28875.83|28900.31|28900.31|28900.31|28900.31|28875.83|28875.83|0
1658926200000|2022-07-27 12:50:00|28896.79|28896.79|28908.61|28908.61|28915.36|28915.36|28889.43|28889.43|0
1658926500000|2022-07-27 12:55:00|28908.92|28908.92|28915.63|28915.63|28927.06|28927.06|28900.68|28900.68|0
1658926800000|2022-07-27 13:00:00|28915.94|28915.94|28913.14|28913.14|28927.14|28927.14|28891.54|28891.54|0
1658927100000|2022-07-27 13:05:00|28920.19|28920.19|28907.24|28907.24|28920.5|28920.5|28894.35|28894.35|0
1658927400000|2022-07-27 13:10:00|28917.83|28917.83|28908.59|28908.59|28923.85|28923.85|28901.53|28901.53|0
1658927700000|2022-07-27 13:15:00|28905.06|28905.06|28911.61|28911.61|28925.73|28925.73|28901.53|28901.53|0
1658928000000|2022-07-27 13:20:00|28915.14|28915.14|28915.39|28915.39|28919.2|28919.2|28875.54|28875.54|0
1658928300000|2022-07-27 13:25:00|28916.64|28916.64|28929.64|28929.64|28961.4|28961.4|28916.23|28916.23|0
1658928600000|2022-07-27 13:30:00|28926.11|28926.11|28911.64|28911.64|28929.13|28929.13|28880.34|28880.34|0
1658928900000|2022-07-27 13:35:00|28904.58|28904.58|28907.6|28907.6|28925.86|28925.86|28897.54|28897.54|0
1658929200000|2022-07-27 13:40:00|28911.13|28911.13|28909.29|28909.29|28925.25|28925.25|28895.18|28895.18|0
1658929500000|2022-07-27 13:45:00|28908.87|28908.87|28922.28|28922.28|28930.07|28930.07|28886.26|28886.26|0
1658929800000|2022-07-27 13:50:00|28925.81|28925.81|28926.16|28926.16|28946.92|28946.92|28918.79|28918.79|0
1658930100000|2022-07-27 13:55:00|28922.63|28922.63|28937.36|28937.36|28964.87|28964.87|28907.17|28907.17|0
1658930400000|2022-07-27 14:00:00|28940.89|28940.89|28944.73|28944.73|28967.02|28967.02|28933.41|28933.41|0
1658930700000|2022-07-27 14:05:00|28945.34|28945.34|28922.51|28922.51|28945.34|28945.34|28910.35|28910.35|0
1658931000000|2022-07-27 14:10:00|28924.28|28924.28|28925.72|28925.72|28939.84|28939.84|28917.94|28917.94|0
1658931300000|2022-07-27 14:15:00|28924.89|28924.89|28871.02|28871.02|28934.98|28934.98|28867.49|28867.49|0
1658931600000|2022-07-27 14:20:00|28869.49|28869.49|28893.95|28893.95|28914.34|28914.34|28860.17|28860.17|0
1658931900000|2022-07-27 14:25:00|28897.48|28897.48|28856.9|28856.9|28899.25|28899.25|28853.98|28853.98|0
1658932200000|2022-07-27 14:30:00|28853.37|28853.37|28774.7|28774.7|28853.79|28853.79|28774.7|28774.7|0
1658932500000|2022-07-27 14:35:00|28778.23|28778.23|28808.96|28808.96|28812.49|28812.49|28767.03|28767.03|0
1658932800000|2022-07-27 14:40:00|28805.43|28805.43|28794.29|28794.29|28816.32|28816.32|28783.39|28783.39|0
1658933100000|2022-07-27 14:45:00|28797.82|28797.82|28758.4|28758.4|28797.82|28797.82|28754.87|28754.87|0
1658933400000|2022-07-27 14:50:00|28761.93|28761.93|28789.83|28789.83|28789.83|28789.83|28743.87|28743.87|0
1658933700000|2022-07-27 14:55:00|28786.3|28786.3|28805.3|28805.3|28808.53|28808.53|28785.38|28785.38|0
1658934000000|2022-07-27 15:00:00|28801.78|28801.78|28789.08|28789.08|28813.9|28813.9|28789.08|28789.08|0
1658934300000|2022-07-27 15:05:00|28792.61|28792.61|28780.91|28780.91|28804.76|28804.76|28774.26|28774.26|0
1658934600000|2022-07-27 15:10:00|28784.43|28784.43|28787.24|28787.24|28805.61|28805.61|28775.54|28775.54|0
1658934900000|2022-07-27 15:15:00|28786.93|28786.93|28779.69|28779.69|28797.22|28797.22|28779.27|28779.27|0
1658935200000|2022-07-27 15:20:00|28783.22|28783.22|28821.81|28821.81|28821.81|28821.81|28779.89|28779.89|0
1658935500000|2022-07-27 15:25:00|28818.28|28818.28|28816.3|28816.3|28823.97|28823.97|28786.01|28786.01|0
1658992500000|2022-07-28 07:15:00|29202.81|29202.81|28951.27|28951.27|29252.22|29252.22|28951.27|28951.27|0
1658992800000|2022-07-28 07:20:00|28951.69|28951.69|28912.51|28912.51|28979|28979|28879.31|28879.31|0
1658993100000|2022-07-28 07:25:00|28887.8|28887.8|28984.72|28984.72|28984.72|28984.72|28859.57|28859.57|0
1658993400000|2022-07-28 07:30:00|28974.13|28974.13|28879.97|28879.97|29053|29053|28823.5|28823.5|0
1658993700000|2022-07-28 07:35:00|28880.89|28880.89|28840.2|28840.2|28880.89|28880.89|28812.04|28812.04|0
1658994000000|2022-07-28 07:40:00|28854.32|28854.32|28834.2|28834.2|28875.49|28875.49|28771.28|28771.28|0
1658994300000|2022-07-28 07:45:00|28827.14|28827.14|28922.49|28922.49|28953.58|28953.58|28826.73|28826.73|0
1658994600000|2022-07-28 07:50:00|28873.08|28873.08|29037.16|29037.16|29040.69|29040.69|28866.02|28866.02|0
1658994900000|2022-07-28 07:55:00|29026.57|29026.57|29084.94|29084.94|29084.94|29084.94|28962.43|28962.43|0
1658995200000|2022-07-28 08:00:00|29074.35|29074.35|28877.49|28877.49|29074.35|29074.35|28852.79|28852.79|0
1658995500000|2022-07-28 08:05:00|28895.14|28895.14|28802.92|28802.92|28902.2|28902.2|28792.33|28792.33|0
1658995800000|2022-07-28 08:10:00|28760.57|28760.57|28760.57|28760.57|28824.4|28824.4|28746.45|28746.45|0
1658996100000|2022-07-28 08:15:00|28760.99|28760.99|28739.56|28739.56|28796.28|28796.28|28739.56|28739.56|0
1658996400000|2022-07-28 08:20:00|28739.14|28739.14|28778.16|28778.16|28778.16|28778.16|28706.85|28706.85|0
1658996700000|2022-07-28 08:25:00|28785.22|28785.22|28698.48|28698.48|28785.22|28785.22|28669.11|28669.11|0
1658997000000|2022-07-28 08:30:00|28712.6|28712.6|28777.58|28777.58|28798.76|28798.76|28701.4|28701.4|0
1658997300000|2022-07-28 08:35:00|28791.7|28791.7|28841.46|28841.46|28858.8|28858.8|28791.7|28791.7|0
1658997600000|2022-07-28 08:40:00|28827.35|28827.35|28833.88|28833.88|28873.53|28873.53|28798.59|28798.59|0
1658997900000|2022-07-28 08:45:00|28833.57|28833.57|28933.84|28933.84|28955.01|28955.01|28833.57|28833.57|0
1658998200000|2022-07-28 08:50:00|28934.45|28934.45|28906.1|28906.1|28998.17|28998.17|28859.3|28859.3|0
1658998500000|2022-07-28 08:55:00|28895.51|28895.51|28859.38|28859.38|28902.57|28902.57|28835.1|28835.1|0
1658998800000|2022-07-28 09:00:00|28855.86|28855.86|28872.89|28872.89|28872.89|28872.89|28798.47|28798.47|0
1658999100000|2022-07-28 09:05:00|28862.3|28862.3|28871.54|28871.54|28887.03|28887.03|28851.74|28851.74|0
1658999400000|2022-07-28 09:10:00|28872.46|28872.46|28903.72|28903.72|28904.22|28904.22|28867.51|28867.51|0
1658999700000|2022-07-28 09:15:00|28907.25|28907.25|28952.01|28952.01|28962.59|28962.59|28875.48|28875.48|0
1659000000000|2022-07-28 09:20:00|28944.95|28944.95|28890.28|28890.28|28959.06|28959.06|28886.79|28886.79|0
1659000300000|2022-07-28 09:25:00|28886.75|28886.75|28833.47|28833.47|28897.34|28897.34|28833.47|28833.47|0
1659000600000|2022-07-28 09:30:00|28858.17|28858.17|28814.57|28814.57|28858.17|28858.17|28811.04|28811.04|0
1659000900000|2022-07-28 09:35:00|28811.04|28811.04|28845.7|28845.7|28859.82|28859.82|28796.92|28796.92|0
1659001200000|2022-07-28 09:40:00|28849.23|28849.23|28795.46|28795.46|28849.53|28849.53|28788.1|28788.1|0
1659001500000|2022-07-28 09:45:00|28796.08|28796.08|28827.32|28827.32|28840.29|28840.29|28774.9|28774.9|0
1659001800000|2022-07-28 09:50:00|28816.73|28816.73|28886.48|28886.48|28893.54|28893.54|28790.77|28790.77|0
1659002100000|2022-07-28 09:55:00|28890.01|28890.01|28924.24|28924.24|28924.24|28924.24|28876.2|28876.2|0
1659002400000|2022-07-28 10:00:00|28920.71|28920.71|28937.09|28937.09|28937.09|28937.09|28903.06|28903.06|0
1659002700000|2022-07-28 10:05:00|28929.41|28929.41|28979.74|28979.74|28983.27|28983.27|28915.3|28915.3|0
1659003000000|2022-07-28 10:10:00|28979.33|28979.33|28958.68|28958.68|28987.22|28987.22|28930.45|28930.45|0
1659003300000|2022-07-28 10:15:00|28951.62|28951.62|28986.3|28986.3|28990.44|28990.44|28951.62|28951.62|0
1659003600000|2022-07-28 10:20:00|28985.68|28985.68|28958.61|28958.61|28985.68|28985.68|28951.55|28951.55|0
1659003900000|2022-07-28 10:25:00|28955.08|28955.08|28959.84|28959.84|28966.9|28966.9|28949.25|28949.25|0
1659004200000|2022-07-28 10:30:00|28952.78|28952.78|28939.08|28939.08|28959.84|28959.84|28939.08|28939.08|0
1659004500000|2022-07-28 10:35:00|28932.02|28932.02|28916.13|28916.13|28959.95|28959.95|28916.13|28916.13|0
1659004800000|2022-07-28 10:40:00|28915.71|28915.71|28911.88|28911.88|28918.94|28918.94|28897.76|28897.76|0
1659005100000|2022-07-28 10:45:00|28918.94|28918.94|28867.76|28867.76|28918.94|28918.94|28864.23|28864.23|0
1659005400000|2022-07-28 10:50:00|28860.7|28860.7|28863.82|28863.82|28881.77|28881.77|28860.29|28860.29|0
1659005700000|2022-07-28 10:55:00|28869.95|28869.95|28893.39|28893.39|28933.59|28933.59|28869.95|28869.95|0
1659006000000|2022-07-28 11:00:00|28889.86|28889.86|28900.87|28900.87|28914.68|28914.68|28861.63|28861.63|0
1659006300000|2022-07-28 11:05:00|28907.93|28907.93|28895.96|28895.96|28907.93|28907.93|28895.65|28895.65|0
1659006600000|2022-07-28 11:10:00|28896.27|28896.27|28925.95|28925.95|28933.51|28933.51|28894.42|28894.42|0
1659006900000|2022-07-28 11:15:00|28925.53|28925.53|28968.34|28968.34|28968.34|28968.34|28914.94|28914.94|0
1659007200000|2022-07-28 11:20:00|28964.81|28964.81|28975.52|28975.52|28975.83|28975.83|28954.35|28954.35|0
1659007500000|2022-07-28 11:25:00|28989.64|28989.64|29064.34|29064.34|29111.01|29111.01|28989.64|28989.64|0
1659007800000|2022-07-28 11:30:00|29063.93|29063.93|29023.55|29023.55|29102.75|29102.75|29023.55|29023.55|0
1659008100000|2022-07-28 11:35:00|29027.08|29027.08|29089.36|29089.36|29091.61|29091.61|29027.08|29027.08|0
1659008400000|2022-07-28 11:40:00|29082.3|29082.3|29089.77|29089.77|29107.42|29107.42|29075.24|29075.24|0
1659008700000|2022-07-28 11:45:00|29079.19|29079.19|29055.73|29055.73|29083.02|29083.02|29051.26|29051.26|0
1659009000000|2022-07-28 11:50:00|29055.32|29055.32|29054.29|29054.29|29057.82|29057.82|29047.23|29047.23|0
1659009300000|2022-07-28 11:55:00|29057.82|29057.82|29052.62|29052.62|29067.15|29067.15|29042.03|29042.03|0
1659009600000|2022-07-28 12:00:00|29049.09|29049.09|28984.53|28984.53|29052.62|29052.62|28966.89|28966.89|0
1659009900000|2022-07-28 12:05:00|28991.59|28991.59|28997.76|28997.76|29008.53|29008.53|28963|28963|0
1659010200000|2022-07-28 12:10:00|28997.45|28997.45|29026.63|29026.63|29036.91|29036.91|28993.92|28993.92|0
1659010500000|2022-07-28 12:15:00|29027.55|29027.55|29057.35|29057.35|29067.93|29067.93|29026.63|29026.63|0
1659010800000|2022-07-28 12:20:00|29056.93|29056.93|29080.61|29080.61|29091|29091|29056.56|29056.56|0
1659011100000|2022-07-28 12:25:00|29084.14|29084.14|29143.76|29143.76|29150.82|29150.82|29084.14|29084.14|0
1659011400000|2022-07-28 12:30:00|29140.23|29140.23|29143.27|29143.27|29173.77|29173.77|29096.98|29096.98|0
1659011700000|2022-07-28 12:35:00|29143.89|29143.89|29149.98|29149.98|29161.95|29161.95|29130.19|29130.19|0
1659012000000|2022-07-28 12:40:00|29157.04|29157.04|29196.94|29196.94|29196.94|29196.94|29155.7|29155.7|0
1659012300000|2022-07-28 12:45:00|29203.99|29203.99|29224.33|29224.33|29243.12|29243.12|29203.69|29203.69|0
1659012600000|2022-07-28 12:50:00|29227.86|29227.86|29276.96|29276.96|29302.28|29302.28|29227.86|29227.86|0
1659012900000|2022-07-28 12:55:00|29280.49|29280.49|29273.74|29273.74|29313.09|29313.09|29273.74|29273.74|0
1659013200000|2022-07-28 13:00:00|29259.63|29259.63|29277.09|29277.09|29292.11|29292.11|29252.57|29252.57|0
1659013500000|2022-07-28 13:05:00|29277.7|29277.7|29299.2|29299.2|29314.04|29314.04|29276.56|29276.56|0
1659013800000|2022-07-28 13:10:00|29292.14|29292.14|29232.45|29232.45|29299.93|29299.93|29232.45|29232.45|0
1659014100000|2022-07-28 13:15:00|29221.87|29221.87|29271.77|29271.77|29280.31|29280.31|29207.75|29207.75|0
1659014400000|2022-07-28 13:20:00|29272.39|29272.39|29299.19|29299.19|29305.63|29305.63|29264.96|29264.96|0
1659014700000|2022-07-28 13:25:00|29295.66|29295.66|29294.4|29294.4|29303.55|29303.55|29274.48|29274.48|0
1659015000000|2022-07-28 13:30:00|29287.34|29287.34|29310.93|29310.93|29315.99|29315.99|29261.47|29261.47|0
1659015300000|2022-07-28 13:35:00|29307.4|29307.4|29241.46|29241.46|29314.46|29314.46|29232.65|29232.65|0
1659015600000|2022-07-28 13:40:00|29244.99|29244.99|29202.76|29202.76|29258.49|29258.49|29188.64|29188.64|0
1659015900000|2022-07-28 13:45:00|29213.35|29213.35|29256.5|29256.5|29266.72|29266.72|29213.35|29213.35|0
1659016200000|2022-07-28 13:50:00|29263.56|29263.56|29278.22|29278.22|29309.19|29309.19|29255.08|29255.08|0
1659016500000|2022-07-28 13:55:00|29281.75|29281.75|29326.41|29326.41|29326.41|29326.41|29281.75|29281.75|0
1659016800000|2022-07-28 14:00:00|29326.53|29326.53|29286|29286|29347.71|29347.71|29274.49|29274.49|0
1659017100000|2022-07-28 14:05:00|29285.39|29285.39|29246.03|29246.03|29296.89|29296.89|29228.08|29228.08|0
1659017400000|2022-07-28 14:10:00|29256.62|29256.62|29326.77|29326.77|29330.6|29330.6|29256.62|29256.62|0
1659017700000|2022-07-28 14:15:00|29327.6|29327.6|29288.79|29288.79|29373.6|29373.6|29281.73|29281.73|0
1659018000000|2022-07-28 14:20:00|29289.41|29289.41|29350.62|29350.62|29357.98|29357.98|29265.5|29265.5|0
1659018300000|2022-07-28 14:25:00|29336.5|29336.5|29389.22|29389.22|29425.76|29425.76|29332.97|29332.97|0
1659018600000|2022-07-28 14:30:00|29382.16|29382.16|29475.37|29475.37|29478.9|29478.9|29368.04|29368.04|0
1659018900000|2022-07-28 14:35:00|29482.43|29482.43|29463.13|29463.13|29487.95|29487.95|29455.57|29455.57|0
1659019200000|2022-07-28 14:40:00|29466.65|29466.65|29477.73|29477.73|29495.62|29495.62|29456.56|29456.56|0
1659019500000|2022-07-28 14:45:00|29484.79|29484.79|29544.21|29544.21|29573.81|29573.81|29484.79|29484.79|0
1659019800000|2022-07-28 14:50:00|29540.68|29540.68|29451.99|29451.99|29544.21|29544.21|29444.93|29444.93|0
1659020100000|2022-07-28 14:55:00|29451.68|29451.68|29507.37|29507.37|29514.43|29514.43|29451.68|29451.68|0
1659020400000|2022-07-28 15:00:00|29510.9|29510.9|29514.85|29514.85|29528.63|29528.63|29504.46|29504.46|0
1659020700000|2022-07-28 15:05:00|29521.91|29521.91|29512.24|29512.24|29533.72|29533.72|29495.43|29495.43|0
1659021000000|2022-07-28 15:10:00|29508.71|29508.71|29449.31|29449.31|29508.71|29508.71|29445.96|29445.96|0
1659021300000|2022-07-28 15:15:00|29459.9|29459.9|29475.06|29475.06|29478.59|29478.59|29435.25|29435.25|0
1659021600000|2022-07-28 15:20:00|29471.53|29471.53|29503.71|29503.71|29511.38|29511.38|29461.25|29461.25|0
1659021900000|2022-07-28 15:25:00|29510.77|29510.77|29464.34|29464.34|29523.84|29523.84|29464.34|29464.34|0
1658992500000|2022-07-28 07:15:00|29202.81|29202.81|28951.27|28951.27|29252.22|29252.22|28951.27|28951.27|0
1658992800000|2022-07-28 07:20:00|28951.69|28951.69|28912.51|28912.51|28979|28979|28879.31|28879.31|0
1658993100000|2022-07-28 07:25:00|28887.8|28887.8|28984.72|28984.72|28984.72|28984.72|28859.57|28859.57|0
1658993400000|2022-07-28 07:30:00|28974.13|28974.13|28879.97|28879.97|29053|29053|28823.5|28823.5|0
1658993700000|2022-07-28 07:35:00|28880.89|28880.89|28840.2|28840.2|28880.89|28880.89|28812.04|28812.04|0
1658994000000|2022-07-28 07:40:00|28854.32|28854.32|28834.2|28834.2|28875.49|28875.49|28771.28|28771.28|0
1658994300000|2022-07-28 07:45:00|28827.14|28827.14|28922.49|28922.49|28953.58|28953.58|28826.73|28826.73|0
1658994600000|2022-07-28 07:50:00|28873.08|28873.08|29037.16|29037.16|29040.69|29040.69|28866.02|28866.02|0
1658994900000|2022-07-28 07:55:00|29026.57|29026.57|29084.94|29084.94|29084.94|29084.94|28962.43|28962.43|0
1658995200000|2022-07-28 08:00:00|29074.35|29074.35|28877.49|28877.49|29074.35|29074.35|28852.79|28852.79|0
1658995500000|2022-07-28 08:05:00|28895.14|28895.14|28802.92|28802.92|28902.2|28902.2|28792.33|28792.33|0
1658995800000|2022-07-28 08:10:00|28760.57|28760.57|28760.57|28760.57|28824.4|28824.4|28746.45|28746.45|0
1658996100000|2022-07-28 08:15:00|28760.99|28760.99|28739.56|28739.56|28796.28|28796.28|28739.56|28739.56|0
1658996400000|2022-07-28 08:20:00|28739.14|28739.14|28778.16|28778.16|28778.16|28778.16|28706.85|28706.85|0
1658996700000|2022-07-28 08:25:00|28785.22|28785.22|28698.48|28698.48|28785.22|28785.22|28669.11|28669.11|0
1658997000000|2022-07-28 08:30:00|28712.6|28712.6|28777.58|28777.58|28798.76|28798.76|28701.4|28701.4|0
1658997300000|2022-07-28 08:35:00|28791.7|28791.7|28841.46|28841.46|28858.8|28858.8|28791.7|28791.7|0
1658997600000|2022-07-28 08:40:00|28827.35|28827.35|28833.88|28833.88|28873.53|28873.53|28798.59|28798.59|0
1658997900000|2022-07-28 08:45:00|28833.57|28833.57|28933.84|28933.84|28955.01|28955.01|28833.57|28833.57|0
1658998200000|2022-07-28 08:50:00|28934.45|28934.45|28906.1|28906.1|28998.17|28998.17|28859.3|28859.3|0
1658998500000|2022-07-28 08:55:00|28895.51|28895.51|28859.38|28859.38|28902.57|28902.57|28835.1|28835.1|0
1658998800000|2022-07-28 09:00:00|28855.86|28855.86|28872.89|28872.89|28872.89|28872.89|28798.47|28798.47|0
1658999100000|2022-07-28 09:05:00|28862.3|28862.3|28871.54|28871.54|28887.03|28887.03|28851.74|28851.74|0
1658999400000|2022-07-28 09:10:00|28872.46|28872.46|28903.72|28903.72|28904.22|28904.22|28867.51|28867.51|0
1658999700000|2022-07-28 09:15:00|28907.25|28907.25|28952.01|28952.01|28962.59|28962.59|28875.48|28875.48|0
1659000000000|2022-07-28 09:20:00|28944.95|28944.95|28890.28|28890.28|28959.06|28959.06|28886.79|28886.79|0
1659000300000|2022-07-28 09:25:00|28886.75|28886.75|28833.47|28833.47|28897.34|28897.34|28833.47|28833.47|0
1659000600000|2022-07-28 09:30:00|28858.17|28858.17|28814.57|28814.57|28858.17|28858.17|28811.04|28811.04|0
1659000900000|2022-07-28 09:35:00|28811.04|28811.04|28845.7|28845.7|28859.82|28859.82|28796.92|28796.92|0
1659001200000|2022-07-28 09:40:00|28849.23|28849.23|28795.46|28795.46|28849.53|28849.53|28788.1|28788.1|0
1659001500000|2022-07-28 09:45:00|28796.08|28796.08|28827.32|28827.32|28840.29|28840.29|28774.9|28774.9|0
1659001800000|2022-07-28 09:50:00|28816.73|28816.73|28886.48|28886.48|28893.54|28893.54|28790.77|28790.77|0
1659002100000|2022-07-28 09:55:00|28890.01|28890.01|28924.24|28924.24|28924.24|28924.24|28876.2|28876.2|0
1659002400000|2022-07-28 10:00:00|28920.71|28920.71|28937.09|28937.09|28937.09|28937.09|28903.06|28903.06|0
1659002700000|2022-07-28 10:05:00|28929.41|28929.41|28979.74|28979.74|28983.27|28983.27|28915.3|28915.3|0
1659003000000|2022-07-28 10:10:00|28979.33|28979.33|28958.68|28958.68|28987.22|28987.22|28930.45|28930.45|0
1659003300000|2022-07-28 10:15:00|28951.62|28951.62|28986.3|28986.3|28990.44|28990.44|28951.62|28951.62|0
1659003600000|2022-07-28 10:20:00|28985.68|28985.68|28958.61|28958.61|28985.68|28985.68|28951.55|28951.55|0
1659003900000|2022-07-28 10:25:00|28955.08|28955.08|28959.84|28959.84|28966.9|28966.9|28949.25|28949.25|0
1659004200000|2022-07-28 10:30:00|28952.78|28952.78|28939.08|28939.08|28959.84|28959.84|28939.08|28939.08|0
1659004500000|2022-07-28 10:35:00|28932.02|28932.02|28916.13|28916.13|28959.95|28959.95|28916.13|28916.13|0
1659004800000|2022-07-28 10:40:00|28915.71|28915.71|28911.88|28911.88|28918.94|28918.94|28897.76|28897.76|0
1659005100000|2022-07-28 10:45:00|28918.94|28918.94|28867.76|28867.76|28918.94|28918.94|28864.23|28864.23|0
1659005400000|2022-07-28 10:50:00|28860.7|28860.7|28863.82|28863.82|28881.77|28881.77|28860.29|28860.29|0
1659005700000|2022-07-28 10:55:00|28869.95|28869.95|28893.39|28893.39|28933.59|28933.59|28869.95|28869.95|0
1659006000000|2022-07-28 11:00:00|28889.86|28889.86|28900.87|28900.87|28914.68|28914.68|28861.63|28861.63|0
1659006300000|2022-07-28 11:05:00|28907.93|28907.93|28895.96|28895.96|28907.93|28907.93|28895.65|28895.65|0
1659006600000|2022-07-28 11:10:00|28896.27|28896.27|28925.95|28925.95|28933.51|28933.51|28894.42|28894.42|0
1659006900000|2022-07-28 11:15:00|28925.53|28925.53|28968.34|28968.34|28968.34|28968.34|28914.94|28914.94|0
1659007200000|2022-07-28 11:20:00|28964.81|28964.81|28975.52|28975.52|28975.83|28975.83|28954.35|28954.35|0
1659007500000|2022-07-28 11:25:00|28989.64|28989.64|29064.34|29064.34|29111.01|29111.01|28989.64|28989.64|0
1659007800000|2022-07-28 11:30:00|29063.93|29063.93|29023.55|29023.55|29102.75|29102.75|29023.55|29023.55|0
1659008100000|2022-07-28 11:35:00|29027.08|29027.08|29089.36|29089.36|29091.61|29091.61|29027.08|29027.08|0
1659008400000|2022-07-28 11:40:00|29082.3|29082.3|29089.77|29089.77|29107.42|29107.42|29075.24|29075.24|0
1659008700000|2022-07-28 11:45:00|29079.19|29079.19|29055.73|29055.73|29083.02|29083.02|29051.26|29051.26|0
1659009000000|2022-07-28 11:50:00|29055.32|29055.32|29054.29|29054.29|29057.82|29057.82|29047.23|29047.23|0
1659009300000|2022-07-28 11:55:00|29057.82|29057.82|29052.62|29052.62|29067.15|29067.15|29042.03|29042.03|0
1659009600000|2022-07-28 12:00:00|29049.09|29049.09|28984.53|28984.53|29052.62|29052.62|28966.89|28966.89|0
1659009900000|2022-07-28 12:05:00|28991.59|28991.59|28997.76|28997.76|29008.53|29008.53|28963|28963|0
1659010200000|2022-07-28 12:10:00|28997.45|28997.45|29026.63|29026.63|29036.91|29036.91|28993.92|28993.92|0
1659010500000|2022-07-28 12:15:00|29027.55|29027.55|29057.35|29057.35|29067.93|29067.93|29026.63|29026.63|0
1659010800000|2022-07-28 12:20:00|29056.93|29056.93|29080.61|29080.61|29091|29091|29056.56|29056.56|0
1659011100000|2022-07-28 12:25:00|29084.14|29084.14|29143.76|29143.76|29150.82|29150.82|29084.14|29084.14|0
1659011400000|2022-07-28 12:30:00|29140.23|29140.23|29143.27|29143.27|29173.77|29173.77|29096.98|29096.98|0
1659011700000|2022-07-28 12:35:00|29143.89|29143.89|29149.98|29149.98|29161.95|29161.95|29130.19|29130.19|0
1659012000000|2022-07-28 12:40:00|29157.04|29157.04|29196.94|29196.94|29196.94|29196.94|29155.7|29155.7|0
1659012300000|2022-07-28 12:45:00|29203.99|29203.99|29224.33|29224.33|29243.12|29243.12|29203.69|29203.69|0
1659012600000|2022-07-28 12:50:00|29227.86|29227.86|29276.96|29276.96|29302.28|29302.28|29227.86|29227.86|0
1659012900000|2022-07-28 12:55:00|29280.49|29280.49|29273.74|29273.74|29313.09|29313.09|29273.74|29273.74|0
1659013200000|2022-07-28 13:00:00|29259.63|29259.63|29277.09|29277.09|29292.11|29292.11|29252.57|29252.57|0
1659013500000|2022-07-28 13:05:00|29277.7|29277.7|29299.2|29299.2|29314.04|29314.04|29276.56|29276.56|0
1659013800000|2022-07-28 13:10:00|29292.14|29292.14|29232.45|29232.45|29299.93|29299.93|29232.45|29232.45|0
1659014100000|2022-07-28 13:15:00|29221.87|29221.87|29271.77|29271.77|29280.31|29280.31|29207.75|29207.75|0
1659014400000|2022-07-28 13:20:00|29272.39|29272.39|29299.19|29299.19|29305.63|29305.63|29264.96|29264.96|0
1659014700000|2022-07-28 13:25:00|29295.66|29295.66|29294.4|29294.4|29303.55|29303.55|29274.48|29274.48|0
1659015000000|2022-07-28 13:30:00|29287.34|29287.34|29310.93|29310.93|29315.99|29315.99|29261.47|29261.47|0
1659015300000|2022-07-28 13:35:00|29307.4|29307.4|29241.46|29241.46|29314.46|29314.46|29232.65|29232.65|0
1659015600000|2022-07-28 13:40:00|29244.99|29244.99|29202.76|29202.76|29258.49|29258.49|29188.64|29188.64|0
1659015900000|2022-07-28 13:45:00|29213.35|29213.35|29256.5|29256.5|29266.72|29266.72|29213.35|29213.35|0
1659016200000|2022-07-28 13:50:00|29263.56|29263.56|29278.22|29278.22|29309.19|29309.19|29255.08|29255.08|0
1659016500000|2022-07-28 13:55:00|29281.75|29281.75|29326.41|29326.41|29326.41|29326.41|29281.75|29281.75|0
1659016800000|2022-07-28 14:00:00|29326.53|29326.53|29286|29286|29347.71|29347.71|29274.49|29274.49|0
1659017100000|2022-07-28 14:05:00|29285.39|29285.39|29246.03|29246.03|29296.89|29296.89|29228.08|29228.08|0
1659017400000|2022-07-28 14:10:00|29256.62|29256.62|29326.77|29326.77|29330.6|29330.6|29256.62|29256.62|0
1659017700000|2022-07-28 14:15:00|29327.6|29327.6|29288.79|29288.79|29373.6|29373.6|29281.73|29281.73|0
1659018000000|2022-07-28 14:20:00|29289.41|29289.41|29350.62|29350.62|29357.98|29357.98|29265.5|29265.5|0
1659018300000|2022-07-28 14:25:00|29336.5|29336.5|29389.22|29389.22|29425.76|29425.76|29332.97|29332.97|0
1659018600000|2022-07-28 14:30:00|29382.16|29382.16|29475.37|29475.37|29478.9|29478.9|29368.04|29368.04|0
1659018900000|2022-07-28 14:35:00|29482.43|29482.43|29463.13|29463.13|29487.95|29487.95|29455.57|29455.57|0
1659019200000|2022-07-28 14:40:00|29466.65|29466.65|29477.73|29477.73|29495.62|29495.62|29456.56|29456.56|0
1659019500000|2022-07-28 14:45:00|29484.79|29484.79|29544.21|29544.21|29573.81|29573.81|29484.79|29484.79|0
1659019800000|2022-07-28 14:50:00|29540.68|29540.68|29451.99|29451.99|29544.21|29544.21|29444.93|29444.93|0
1659020100000|2022-07-28 14:55:00|29451.68|29451.68|29507.37|29507.37|29514.43|29514.43|29451.68|29451.68|0
1659020400000|2022-07-28 15:00:00|29510.9|29510.9|29514.85|29514.85|29528.63|29528.63|29504.46|29504.46|0
1659020700000|2022-07-28 15:05:00|29521.91|29521.91|29512.24|29512.24|29533.72|29533.72|29495.43|29495.43|0
1659021000000|2022-07-28 15:10:00|29508.71|29508.71|29449.31|29449.31|29508.71|29508.71|29445.96|29445.96|0
1659021300000|2022-07-28 15:15:00|29459.9|29459.9|29475.06|29475.06|29478.59|29478.59|29435.25|29435.25|0
1659021600000|2022-07-28 15:20:00|29471.53|29471.53|29503.71|29503.71|29511.38|29511.38|29461.25|29461.25|0
1659021900000|2022-07-28 15:25:00|29510.77|29510.77|29464.34|29464.34|29523.84|29523.84|29464.34|29464.34|0
1659078900000|2022-07-29 07:15:00|29744.53|29744.53|29775.32|29775.32|29824.32|29824.32|29737.47|29737.47|0
1659079200000|2022-07-29 07:20:00|29785.91|29785.91|29854.19|29854.19|29854.81|29854.81|29762.44|29762.44|0
1659079500000|2022-07-29 07:25:00|29850.66|29850.66|29876.63|29876.63|29887.22|29887.22|29811.44|29811.44|0
1659079800000|2022-07-29 07:30:00|29869.57|29869.57|29813.01|29813.01|29893.66|29893.66|29811.17|29811.17|0
1659080100000|2022-07-29 07:35:00|29809.49|29809.49|29808.13|29808.13|29816.54|29816.54|29777.72|29777.72|0
1659080400000|2022-07-29 07:40:00|29794.01|29794.01|29768.08|29768.08|29820.17|29820.17|29768.08|29768.08|0
1659080700000|2022-07-29 07:45:00|29768.69|29768.69|29731.54|29731.54|29768.69|29768.69|29721.89|29721.89|0
1659081000000|2022-07-29 07:50:00|29732.37|29732.37|29795.46|29795.46|29798.99|29798.99|29732.37|29732.37|0
1659081300000|2022-07-29 07:55:00|29794.21|29794.21|29819.22|29819.22|29836.87|29836.87|29794.21|29794.21|0
1659081600000|2022-07-29 08:00:00|29822.75|29822.75|29874.72|29874.72|29888.53|29888.53|29822.75|29822.75|0
1659081900000|2022-07-29 08:05:00|29875.56|29875.56|29855.65|29855.65|29882|29882|29845.07|29845.07|0
1659082200000|2022-07-29 08:10:00|29859.18|29859.18|29833.51|29833.51|29861.75|29861.75|29833.51|29833.51|0
1659082500000|2022-07-29 08:15:00|29837.04|29837.04|29860.72|29860.72|29860.72|29860.72|29837.04|29837.04|0
1659082800000|2022-07-29 08:20:00|29864.25|29864.25|29868.81|29868.81|29900.48|29900.48|29860.83|29860.83|0
1659083100000|2022-07-29 08:25:00|29872.34|29872.34|29912.72|29912.72|29919.77|29919.77|29872.34|29872.34|0
1659083400000|2022-07-29 08:30:00|29919.77|29919.77|29823.87|29823.87|29926.22|29926.22|29823.87|29823.87|0
1659083700000|2022-07-29 08:35:00|29820.34|29820.34|29820.65|29820.65|29827.71|29827.71|29812.87|29812.87|0
1659084000000|2022-07-29 08:40:00|29810.06|29810.06|29784.37|29784.37|29810.06|29810.06|29770.26|29770.26|0
1659084300000|2022-07-29 08:45:00|29785.11|29785.11|29753.17|29753.17|29785.11|29785.11|29753.17|29753.17|0
1659084600000|2022-07-29 08:50:00|29754.27|29754.27|29744.72|29744.72|29778.98|29778.98|29744.3|29744.3|0
1659084900000|2022-07-29 08:55:00|29745.33|29745.33|29757.27|29757.27|29770.84|29770.84|29730.6|29730.6|0
1659085200000|2022-07-29 09:00:00|29760.8|29760.8|29776.6|29776.6|29787.31|29787.31|29739.17|29739.17|0
1659085500000|2022-07-29 09:05:00|29790.72|29790.72|29766.63|29766.63|29826.01|29826.01|29752.51|29752.51|0
1659085800000|2022-07-29 09:10:00|29770.16|29770.16|29807.92|29807.92|29809.15|29809.15|29766.43|29766.43|0
1659086100000|2022-07-29 09:15:00|29807.31|29807.31|29797.8|29797.8|29810.22|29810.22|29780.15|29780.15|0
1659086400000|2022-07-29 09:20:00|29801.32|29801.32|29827.85|29827.85|29834.9|29834.9|29798.16|29798.16|0
1659086700000|2022-07-29 09:25:00|29827.6|29827.6|29809.54|29809.54|29834.66|29834.66|29806.01|29806.01|0
1659087000000|2022-07-29 09:30:00|29813.06|29813.06|29838.8|29838.8|29856.45|29856.45|29813.06|29813.06|0
1659087300000|2022-07-29 09:35:00|29828.21|29828.21|29815.08|29815.08|29854.76|29854.76|29815.08|29815.08|0
1659087600000|2022-07-29 09:40:00|29814.25|29814.25|29809.32|29809.32|29827.99|29827.99|29802.67|29802.67|0
1659087900000|2022-07-29 09:45:00|29823.43|29823.43|29832.6|29832.6|29843.18|29843.18|29821.59|29821.59|0
1659088200000|2022-07-29 09:50:00|29829.07|29829.07|29853.95|29853.95|29875.13|29875.13|29829.07|29829.07|0
1659088500000|2022-07-29 09:55:00|29843.36|29843.36|29794.98|29794.98|29843.56|29843.56|29776.5|29776.5|0
1659088800000|2022-07-29 10:00:00|29794.15|29794.15|29772.5|29772.5|29797.68|29797.68|29733.68|29733.68|0
1659089100000|2022-07-29 10:05:00|29771.89|29771.89|29737.01|29737.01|29778.95|29778.95|29737.01|29737.01|0
1659089400000|2022-07-29 10:10:00|29733.48|29733.48|29755.27|29755.27|29755.27|29755.27|29712.31|29712.31|0
1659089700000|2022-07-29 10:15:00|29755.69|29755.69|29725.55|29725.55|29769.81|29769.81|29725.55|29725.55|0
1659090000000|2022-07-29 10:20:00|29724.94|29724.94|29718.19|29718.19|29732|29732|29707.6|29707.6|0
1659090300000|2022-07-29 10:25:00|29725.25|29725.25|29737.28|29737.28|29748.48|29748.48|29725.25|29725.25|0
1659090600000|2022-07-29 10:30:00|29723.17|29723.17|29769.46|29769.46|29769.46|29769.46|29723.17|29723.17|0
1659090900000|2022-07-29 10:35:00|29762.4|29762.4|29759.07|29759.07|29762.4|29762.4|29744.76|29744.76|0
1659091200000|2022-07-29 10:40:00|29755.54|29755.54|29725.86|29725.86|29755.54|29755.54|29722.94|29722.94|0
1659091500000|2022-07-29 10:45:00|29722.33|29722.33|29707.55|29707.55|29729.14|29729.14|29707.55|29707.55|0
1659091800000|2022-07-29 10:50:00|29708.39|29708.39|29694.88|29694.88|29708.39|29708.39|29690.43|29690.43|0
1659092100000|2022-07-29 10:55:00|29691.35|29691.35|29691.77|29691.77|29701.94|29701.94|29691.35|29691.35|0
1659092400000|2022-07-29 11:00:00|29702.36|29702.36|29708.39|29708.39|29720|29720|29702.36|29702.36|0
1659092700000|2022-07-29 11:05:00|29704.86|29704.86|29669.56|29669.56|29704.86|29704.86|29669.56|29669.56|0
1659093000000|2022-07-29 11:10:00|29662.51|29662.51|29630.74|29630.74|29669.56|29669.56|29630.74|29630.74|0
1659093300000|2022-07-29 11:15:00|29627.21|29627.21|29640.08|29640.08|29643.61|29643.61|29627.21|29627.21|0
1659093600000|2022-07-29 11:20:00|29636.55|29636.55|29546.56|29546.56|29636.55|29636.55|29546.56|29546.56|0
1659093900000|2022-07-29 11:25:00|29543.03|29543.03|29554.3|29554.3|29554.3|29554.3|29539.51|29539.51|0
1659094200000|2022-07-29 11:30:00|29554.91|29554.91|29526.43|29526.43|29572.56|29572.56|29526.43|29526.43|0
1659094500000|2022-07-29 11:35:00|29529.96|29529.96|29547.61|29547.61|29554.66|29554.66|29529.96|29529.96|0
1659094800000|2022-07-29 11:40:00|29551.13|29551.13|29550.21|29550.21|29553.74|29553.74|29542.74|29542.74|0
1659095100000|2022-07-29 11:45:00|29543.16|29543.16|29549.06|29549.06|29556.12|29556.12|29542|29542|0
1659095400000|2022-07-29 11:50:00|29552.59|29552.59|29560.57|29560.57|29564.1|29564.1|29545.53|29545.53|0
1659095700000|2022-07-29 11:55:00|29553.51|29553.51|29553.31|29553.31|29556.42|29556.42|29542.31|29542.31|0
1659096000000|2022-07-29 12:00:00|29556.84|29556.84|29588.12|29588.12|29602.24|29602.24|29550.4|29550.4|0
1659096300000|2022-07-29 12:05:00|29591.65|29591.65|29619.66|29619.66|29621.11|29621.11|29591.65|29591.65|0
1659096600000|2022-07-29 12:10:00|29616.13|29616.13|29623.81|29623.81|29623.81|29623.81|29602.02|29602.02|0
1659096900000|2022-07-29 12:15:00|29624.22|29624.22|29696.65|29696.65|29703.71|29703.71|29624.22|29624.22|0
1659097200000|2022-07-29 12:20:00|29696.28|29696.28|29720.37|29720.37|29720.37|29720.37|29692.14|29692.14|0
1659097500000|2022-07-29 12:25:00|29723.9|29723.9|29740.32|29740.32|29740.32|29740.32|29716.23|29716.23|0
1659097800000|2022-07-29 12:30:00|29743.85|29743.85|29735.34|29735.34|29757.23|29757.23|29718.41|29718.41|0
1659098100000|2022-07-29 12:35:00|29734.73|29734.73|29733.48|29733.48|29746.15|29746.15|29722.06|29722.06|0
1659098400000|2022-07-29 12:40:00|29729.95|29729.95|29708.51|29708.51|29729.95|29729.95|29697.55|29697.55|0
1659098700000|2022-07-29 12:45:00|29712.04|29712.04|29718.24|29718.24|29722.63|29722.63|29686.48|29686.48|0
1659099000000|2022-07-29 12:50:00|29718.66|29718.66|29722.19|29722.19|29732.77|29732.77|29718.66|29718.66|0
1659099300000|2022-07-29 12:55:00|29722.06|29722.06|29704.91|29704.91|29730.1|29730.1|29704.91|29704.91|0
1659099600000|2022-07-29 13:00:00|29704.78|29704.78|29670.87|29670.87|29704.78|29704.78|29670.87|29670.87|0
1659099900000|2022-07-29 13:05:00|29674.4|29674.4|29677.93|29677.93|29699.1|29699.1|29674.4|29674.4|0
1659100200000|2022-07-29 13:10:00|29684.99|29684.99|29658.29|29658.29|29684.99|29684.99|29656.14|29656.14|0
1659100500000|2022-07-29 13:15:00|29647.7|29647.7|29659.91|29659.91|29659.91|29659.91|29642.27|29642.27|0
1659100800000|2022-07-29 13:20:00|29659.08|29659.08|29659.06|29659.06|29669.65|29669.65|29657.83|29657.83|0
1659101100000|2022-07-29 13:25:00|29658.45|29658.45|29655.78|29655.78|29658.45|29658.45|29643.49|29643.49|0
1659101400000|2022-07-29 13:30:00|29659.31|29659.31|29660.09|29660.09|29695.7|29695.7|29653.03|29653.03|0
1659101700000|2022-07-29 13:35:00|29663.61|29663.61|29704.77|29704.77|29704.77|29704.77|29649.08|29649.08|0
1659102000000|2022-07-29 13:40:00|29705.6|29705.6|29720.92|29720.92|29754.96|29754.96|29704.77|29704.77|0
1659102300000|2022-07-29 13:45:00|29720.31|29720.31|29672.69|29672.69|29744.18|29744.18|29669.16|29669.16|0
1659102600000|2022-07-29 13:50:00|29669.16|29669.16|29699.48|29699.48|29703.01|29703.01|29669.16|29669.16|0
1659102900000|2022-07-29 13:55:00|29699.9|29699.9|29676.54|29676.54|29701.98|29701.98|29676.54|29676.54|0
1659103200000|2022-07-29 14:00:00|29673.01|29673.01|29638.52|29638.52|29698.32|29698.32|29638.52|29638.52|0
1659103500000|2022-07-29 14:05:00|29642.05|29642.05|29620.34|29620.34|29642.91|29642.91|29606.64|29606.64|0
1659103800000|2022-07-29 14:10:00|29623.87|29623.87|29633.96|29633.96|29655.14|29655.14|29609.75|29609.75|0
1659104100000|2022-07-29 14:15:00|29630.43|29630.43|29622.96|29622.96|29638.33|29638.33|29619.43|29619.43|0
1659104400000|2022-07-29 14:20:00|29619.43|29619.43|29631.71|29631.71|29649.36|29649.36|29619.43|29619.43|0
1659104700000|2022-07-29 14:25:00|29628.18|29628.18|29674.36|29674.36|29674.36|29674.36|29617.72|29617.72|0
1659105000000|2022-07-29 14:30:00|29670.83|29670.83|29669.38|29669.38|29677.89|29677.89|29658.59|29658.59|0
1659105300000|2022-07-29 14:35:00|29672.91|29672.91|29698.15|29698.15|29708.74|29708.74|29672.91|29672.91|0
1659105600000|2022-07-29 14:40:00|29701.68|29701.68|29757.1|29757.1|29764.16|29764.16|29701.68|29701.68|0
1659105900000|2022-07-29 14:45:00|29760.63|29760.63|29760.01|29760.01|29781.19|29781.19|29742.37|29742.37|0
1659106200000|2022-07-29 14:50:00|29756.49|29756.49|29646.42|29646.42|29756.49|29756.49|29635.83|29635.83|0
1659106500000|2022-07-29 14:55:00|29635.83|29635.83|29624.38|29624.38|29642.89|29642.89|29617.94|29617.94|0
1659106800000|2022-07-29 15:00:00|29627.91|29627.91|29617.56|29617.56|29644.95|29644.95|29617.56|29617.56|0
1659107100000|2022-07-29 15:05:00|29621.09|29621.09|29638.13|29638.13|29638.13|29638.13|29620.48|29620.48|0
1659107400000|2022-07-29 15:10:00|29638.25|29638.25|29637.14|29637.14|29656.02|29656.02|29634.72|29634.72|0
1659107700000|2022-07-29 15:15:00|29644.2|29644.2|29692.1|29692.1|29696.04|29696.04|29633.74|29633.74|0
1659108000000|2022-07-29 15:20:00|29688.57|29688.57|29693.5|29693.5|29718.74|29718.74|29688.57|29688.57|0
1659108300000|2022-07-29 15:25:00|29689.97|29689.97|29656.11|29656.11|29689.97|29689.97|29649.25|29649.25|0
1659338700000|2022-08-01 07:25:00|29746.51|29746.51|29744.05|29744.05|29746.51|29746.51|29744.05|29744.05|0
1659339000000|2022-08-01 07:30:00|29751.11|29751.11|29756.26|29756.26|29788.02|29788.02|29751.11|29751.11|0
1659339300000|2022-08-01 07:35:00|29755.43|29755.43|29754.59|29754.59|29783.66|29783.66|29751.67|29751.67|0
1659339600000|2022-08-01 07:40:00|29753.98|29753.98|29786.99|29786.99|29798.41|29798.41|29753.98|29753.98|0
1659339900000|2022-08-01 07:45:00|29789.45|29789.45|29803.74|29803.74|29823.23|29823.23|29789.45|29789.45|0
1659340200000|2022-08-01 07:50:00|29807.27|29807.27|29828.45|29828.45|29831.98|29831.98|29793.15|29793.15|0
1659340500000|2022-08-01 07:55:00|29824.92|29824.92|29824.52|29824.52|29844.23|29844.23|29817.86|29817.86|0
1659340800000|2022-08-01 08:00:00|29817.47|29817.47|29798.99|29798.99|29835.11|29835.11|29785.29|29785.29|0
1659341100000|2022-08-01 08:05:00|29809.57|29809.57|29818.72|29818.72|29841.34|29841.34|29809.57|29809.57|0
1659341400000|2022-08-01 08:10:00|29819.95|29819.95|29847.84|29847.84|29853.04|29853.04|29819.11|29819.11|0
1659341700000|2022-08-01 08:15:00|29851.37|29851.37|29841|29841|29865.71|29865.71|29826.05|29826.05|0
1659342000000|2022-08-01 08:20:00|29837.47|29837.47|29842.31|29842.31|29860.37|29860.37|29837.47|29837.47|0
1659342300000|2022-08-01 08:25:00|29838.78|29838.78|29796.86|29796.86|29838.78|29838.78|29796.86|29796.86|0
1659342600000|2022-08-01 08:30:00|29786.27|29786.27|29794.17|29794.17|29808.28|29808.28|29786.27|29786.27|0
1659342900000|2022-08-01 08:35:00|29795.4|29795.4|29765.74|29765.74|29795.4|29795.4|29765.74|29765.74|0
1659343200000|2022-08-01 08:40:00|29755.15|29755.15|29762.16|29762.16|29765.74|29765.74|29751.62|29751.62|0
1659343500000|2022-08-01 08:45:00|29769.22|29769.22|29760.89|29760.89|29776.28|29776.28|29760.89|29760.89|0
1659343800000|2022-08-01 08:50:00|29761.73|29761.73|29758.9|29758.9|29771.09|29771.09|29744.37|29744.37|0
1659344100000|2022-08-01 08:55:00|29755.37|29755.37|29768.46|29768.46|29768.46|29768.46|29750.81|29750.81|0
1659344400000|2022-08-01 09:00:00|29769.07|29769.07|29777.04|29777.04|29785.49|29785.49|29760.78|29760.78|0
1659344700000|2022-08-01 09:05:00|29773.51|29773.51|29755.9|29755.9|29773.51|29773.51|29752.79|29752.79|0
1659345000000|2022-08-01 09:10:00|29752.38|29752.38|29752.38|29752.38|29762.96|29762.96|29748.85|29748.85|0
1659345300000|2022-08-01 09:15:00|29751.96|29751.96|29751.66|29751.66|29759.02|29759.02|29748.43|29748.43|0
1659345600000|2022-08-01 09:20:00|29748.13|29748.13|29730.46|29730.46|29748.13|29748.13|29720.29|29720.29|0
1659345900000|2022-08-01 09:25:00|29723.4|29723.4|29737.98|29737.98|29739.21|29739.21|29714.51|29714.51|0
1659346200000|2022-08-01 09:30:00|29745.04|29745.04|29720.95|29720.95|29752.71|29752.71|29720.95|29720.95|0
1659346500000|2022-08-01 09:35:00|29717.42|29717.42|29724.48|29724.48|29728.01|29728.01|29717.42|29717.42|0
1659346800000|2022-08-01 09:40:00|29735.07|29735.07|29742.59|29742.59|29746.11|29746.11|29735.07|29735.07|0
1659347100000|2022-08-01 09:45:00|29741.67|29741.67|29730.3|29730.3|29743.2|29743.2|29717.29|29717.29|0
1659347400000|2022-08-01 09:50:00|29729.99|29729.99|29750.12|29750.12|29750.12|29750.12|29726.46|29726.46|0
1659347700000|2022-08-01 09:55:00|29749.2|29749.2|29749.2|29749.2|29749.81|29749.81|29735.08|29735.08|0
1659348000000|2022-08-01 10:00:00|29745.67|29745.67|29777.02|29777.02|29777.02|29777.02|29745.67|29745.67|0
1659348300000|2022-08-01 10:05:00|29784.07|29784.07|29766.22|29766.22|29792.36|29792.36|29765.61|29765.61|0
1659348600000|2022-08-01 10:10:00|29765.3|29765.3|29758.03|29758.03|29765.3|29765.3|29742.9|29742.9|0
1659348900000|2022-08-01 10:15:00|29750.97|29750.97|29755.12|29755.12|29758.64|29758.64|29748.06|29748.06|0
1659349200000|2022-08-01 10:20:00|29748.06|29748.06|29733.82|29733.82|29748.06|29748.06|29721.6|29721.6|0
1659349500000|2022-08-01 10:25:00|29730.29|29730.29|29734.07|29734.07|29741.43|29741.43|29729.99|29729.99|0
1659349800000|2022-08-01 10:30:00|29741.13|29741.13|29746.65|29746.65|29746.65|29746.65|29736.06|29736.06|0
1659350100000|2022-08-01 10:35:00|29746.53|29746.53|29763.98|29763.98|29772.07|29772.07|29746.53|29746.53|0
1659350400000|2022-08-01 10:40:00|29760.45|29760.45|29767.81|29767.81|29774.57|29774.57|29756.92|29756.92|0
1659350700000|2022-08-01 10:45:00|29767.51|29767.51|29760.76|29760.76|29767.51|29767.51|29760.45|29760.45|0
1659351000000|2022-08-01 10:50:00|29767.81|29767.81|29767.81|29767.81|29774.26|29774.26|29759.84|29759.84|0
1659351300000|2022-08-01 10:55:00|29771.34|29771.34|29807.63|29807.63|29807.63|29807.63|29766.89|29766.89|0
1659351600000|2022-08-01 11:00:00|29811.16|29811.16|29802.35|29802.35|29811.16|29811.16|29797.04|29797.04|0
1659351900000|2022-08-01 11:05:00|29805.88|29805.88|29812.17|29812.17|29827.43|29827.43|29805.53|29805.53|0
1659352200000|2022-08-01 11:10:00|29815.7|29815.7|29856.79|29856.79|29867.38|29867.38|29815.28|29815.28|0
1659352500000|2022-08-01 11:15:00|29859.25|29859.25|29852.83|29852.83|29870.48|29870.48|29849.3|29849.3|0
1659352800000|2022-08-01 11:20:00|29849.3|29849.3|29864.82|29864.82|29865.23|29865.23|29845.77|29845.77|0
1659353100000|2022-08-01 11:25:00|29865.12|29865.12|29831.6|29831.6|29867.31|29867.31|29824.55|29824.55|0
1659353400000|2022-08-01 11:30:00|29824.55|29824.55|29788.95|29788.95|29826.08|29826.08|29788.95|29788.95|0
1659353700000|2022-08-01 11:35:00|29785.42|29785.42|29806.48|29806.48|29806.48|29806.48|29781.89|29781.89|0
1659354000000|2022-08-01 11:40:00|29807.09|29807.09|29808.12|29808.12|29821.51|29821.51|29803.56|29803.56|0
1659354300000|2022-08-01 11:45:00|29801.06|29801.06|29794.42|29794.42|29801.48|29801.48|29794.42|29794.42|0
1659354600000|2022-08-01 11:50:00|29794.84|29794.84|29785.79|29785.79|29798.37|29798.37|29781.23|29781.23|0
1659354900000|2022-08-01 11:55:00|29782.26|29782.26|29784.56|29784.56|29788.7|29788.7|29778.11|29778.11|0
1659355200000|2022-08-01 12:00:00|29791.62|29791.62|29778.11|29778.11|29799.29|29799.29|29774.59|29774.59|0
1659355500000|2022-08-01 12:05:00|29778.73|29778.73|29752.42|29752.42|29781.64|29781.64|29745.36|29745.36|0
1659355800000|2022-08-01 12:10:00|29751.81|29751.81|29743.06|29743.06|29753.65|29753.65|29743.06|29743.06|0
1659356100000|2022-08-01 12:15:00|29739.53|29739.53|29741.96|29741.96|29753.46|29753.46|29736|29736|0
1659356400000|2022-08-01 12:20:00|29740.73|29740.73|29733.42|29733.42|29743.4|29743.4|29732.5|29732.5|0
1659356700000|2022-08-01 12:25:00|29736.95|29736.95|29736.76|29736.76|29736.95|29736.95|29726.17|29726.17|0
1659357000000|2022-08-01 12:30:00|29737.18|29737.18|29716.89|29716.89|29737.18|29737.18|29716.28|29716.28|0
1659357300000|2022-08-01 12:35:00|29731.01|29731.01|29752.63|29752.63|29752.63|29752.63|29726.64|29726.64|0
1659357600000|2022-08-01 12:40:00|29756.16|29756.16|29763.03|29763.03|29765.73|29765.73|29724.01|29724.01|0
1659357900000|2022-08-01 12:45:00|29763.87|29763.87|29726|29726|29763.87|29763.87|29726|29726|0
1659358200000|2022-08-01 12:50:00|29726.61|29726.61|29707.76|29707.76|29737.2|29737.2|29704.53|29704.53|0
1659358500000|2022-08-01 12:55:00|29708.17|29708.17|29697.28|29697.28|29734.41|29734.41|29687.61|29687.61|0
1659358800000|2022-08-01 13:00:00|29700.81|29700.81|29686.38|29686.38|29722.9|29722.9|29686.38|29686.38|0
1659359100000|2022-08-01 13:05:00|29679.33|29679.33|29714.82|29714.82|29716.26|29716.26|29679.33|29679.33|0
1659359400000|2022-08-01 13:10:00|29715.31|29715.31|29746.92|29746.92|29746.92|29746.92|29715.31|29715.31|0
1659359700000|2022-08-01 13:15:00|29747.53|29747.53|29719.71|29719.71|29761.65|29761.65|29719.71|29719.71|0
1659360000000|2022-08-01 13:20:00|29723.24|29723.24|29727.01|29727.01|29727.74|29727.74|29716.84|29716.84|0
1659360300000|2022-08-01 13:25:00|29719.95|29719.95|29716.93|29716.93|29731.04|29731.04|29709.87|29709.87|0
1659360600000|2022-08-01 13:30:00|29702.81|29702.81|29765.4|29765.4|29769.34|29769.34|29681.64|29681.64|0
1659360900000|2022-08-01 13:35:00|29761.87|29761.87|29766.08|29766.08|29806.18|29806.18|29761.74|29761.74|0
1659361200000|2022-08-01 13:40:00|29748.44|29748.44|29713.62|29713.62|29758.3|29758.3|29713.62|29713.62|0
1659361500000|2022-08-01 13:45:00|29717.15|29717.15|29748.18|29748.18|29748.18|29748.18|29709.87|29709.87|0
1659361800000|2022-08-01 13:50:00|29748.49|29748.49|29759.91|29759.91|29776.7|29776.7|29741.43|29741.43|0
1659362100000|2022-08-01 13:55:00|29760.33|29760.33|29735.76|29735.76|29763.86|29763.86|29735.76|29735.76|0
1659362400000|2022-08-01 14:00:00|29721.64|29721.64|29728.69|29728.69|29754.43|29754.43|29696.94|29696.94|0
1659362700000|2022-08-01 14:05:00|29729.61|29729.61|29763.87|29763.87|29773.93|29773.93|29729.61|29729.61|0
1659363000000|2022-08-01 14:10:00|29763.99|29763.99|29753.18|29753.18|29779.03|29779.03|29753.18|29753.18|0
1659363300000|2022-08-01 14:15:00|29756.71|29756.71|29733.34|29733.34|29770.83|29770.83|29720.66|29720.66|0
1659363600000|2022-08-01 14:20:00|29729.81|29729.81|29769.72|29769.72|29773.87|29773.87|29729.45|29729.45|0
1659363900000|2022-08-01 14:25:00|29762.67|29762.67|29732.17|29732.17|29784.26|29784.26|29732.17|29732.17|0
1659364200000|2022-08-01 14:30:00|29731.87|29731.87|29739.12|29739.12|29749.71|29749.71|29728.03|29728.03|0
1659364500000|2022-08-01 14:35:00|29742.65|29742.65|29780.59|29780.59|29782.9|29782.9|29728.23|29728.23|0
1659364800000|2022-08-01 14:40:00|29781.21|29781.21|29793.64|29793.64|29793.64|29793.64|29767.58|29767.58|0
1659365100000|2022-08-01 14:45:00|29804.23|29804.23|29882.9|29882.9|29882.9|29882.9|29800.7|29800.7|0
1659365400000|2022-08-01 14:50:00|29879.37|29879.37|29898.39|29898.39|29908.98|29908.98|29861.72|29861.72|0
1659365700000|2022-08-01 14:55:00|29891.33|29891.33|29912.7|29912.7|29920.79|29920.79|29891.33|29891.33|0
1659366000000|2022-08-01 15:00:00|29916.23|29916.23|29851.17|29851.17|29923.29|29923.29|29840.58|29840.58|0
1659366300000|2022-08-01 15:05:00|29850.86|29850.86|29818.89|29818.89|29850.86|29850.86|29808.53|29808.53|0
1659366600000|2022-08-01 15:10:00|29819.1|29819.1|29796.46|29796.46|29819.1|29819.1|29786.76|29786.76|0
1659366900000|2022-08-01 15:15:00|29799.99|29799.99|29789.7|29789.7|29803.82|29803.82|29768.75|29768.75|0
1659367200000|2022-08-01 15:20:00|29786.17|29786.17|29821.57|29821.57|29833.3|29833.3|29775.28|29775.28|0
1659367500000|2022-08-01 15:25:00|29825.1|29825.1|29827.12|29827.12|29860.03|29860.03|29806.36|29806.36|0
1659424500000|2022-08-02 07:15:00|29706.89|29706.89|29672.63|29672.63|29710.42|29710.42|29644.39|29644.39|0
1659424800000|2022-08-02 07:20:00|29673.24|29673.24|29601.35|29601.35|29673.24|29673.24|29595.95|29595.95|0
1659425100000|2022-08-02 07:25:00|29615.46|29615.46|29608.71|29608.71|29627.59|29627.59|29605.19|29605.19|0
1659425400000|2022-08-02 07:30:00|29608.3|29608.3|29614.31|29614.31|29614.31|29614.31|29551.11|29551.11|0
1659425700000|2022-08-02 07:35:00|29607.25|29607.25|29685.44|29685.44|29685.86|29685.86|29606.42|29606.42|0
1659426000000|2022-08-02 07:40:00|29692.5|29692.5|29643.4|29643.4|29696.03|29696.03|29632.81|29632.81|0
1659426300000|2022-08-02 07:45:00|29650.46|29650.46|29634.87|29634.87|29655.77|29655.77|29618.92|29618.92|0
1659426600000|2022-08-02 07:50:00|29620.75|29620.75|29602.4|29602.4|29620.75|29620.75|29567.41|29567.41|0
1659426900000|2022-08-02 07:55:00|29605.93|29605.93|29611.32|29611.32|29621.91|29621.91|29591.81|29591.81|0
1659427200000|2022-08-02 08:00:00|29614.85|29614.85|29581.86|29581.86|29622.83|29622.83|29581.25|29581.25|0
1659427500000|2022-08-02 08:05:00|29582.47|29582.47|29575.14|29575.14|29596.56|29596.56|29575.14|29575.14|0
1659427800000|2022-08-02 08:10:00|29571.61|29571.61|29528.34|29528.34|29571.61|29571.61|29528.34|29528.34|0
1659428100000|2022-08-02 08:15:00|29527.73|29527.73|29519.29|29519.29|29527.73|29527.73|29495.97|29495.97|0
1659428400000|2022-08-02 08:20:00|29515.76|29515.76|29520.8|29520.8|29527.86|29527.86|29495.11|29495.11|0
1659428700000|2022-08-02 08:25:00|29517.27|29517.27|29520.3|29520.3|29533.15|29533.15|29506.69|29506.69|0
1659429000000|2022-08-02 08:30:00|29509.71|29509.71|29534.81|29534.81|29534.81|29534.81|29498.6|29498.6|0
1659429300000|2022-08-02 08:35:00|29535.12|29535.12|29557.73|29557.73|29564.78|29564.78|29532.51|29532.51|0
1659429600000|2022-08-02 08:40:00|29568.31|29568.31|29569.54|29569.54|29587.6|29587.6|29555.23|29555.23|0
1659429900000|2022-08-02 08:45:00|29569.12|29569.12|29555.31|29555.31|29587.69|29587.69|29555.31|29555.31|0
1659430200000|2022-08-02 08:50:00|29562.37|29562.37|29548.41|29548.41|29573.11|29573.11|29548.41|29548.41|0
1659430500000|2022-08-02 08:55:00|29544.88|29544.88|29567.31|29567.31|29567.31|29567.31|29537.82|29537.82|0
1659430800000|2022-08-02 09:00:00|29566.89|29566.89|29569.8|29569.8|29580.39|29580.39|29552.77|29552.77|0
1659431100000|2022-08-02 09:05:00|29559.22|29559.22|29580.94|29580.94|29580.94|29580.94|29535.48|29535.48|0
1659431400000|2022-08-02 09:10:00|29584.47|29584.47|29577.09|29577.09|29605.64|29605.64|29550.63|29550.63|0
1659431700000|2022-08-02 09:15:00|29594.74|29594.74|29614.22|29614.22|29614.22|29614.22|29591.82|29591.82|0
1659432000000|2022-08-02 09:20:00|29614.35|29614.35|29581.25|29581.25|29614.35|29614.35|29581.25|29581.25|0
1659432300000|2022-08-02 09:25:00|29584.77|29584.77|29589.33|29589.33|29589.33|29589.33|29570.66|29570.66|0
1659432600000|2022-08-02 09:30:00|29582.28|29582.28|29543.46|29543.46|29582.89|29582.89|29543.46|29543.46|0
1659432900000|2022-08-02 09:35:00|29543.15|29543.15|29537.86|29537.86|29553.74|29553.74|29532.56|29532.56|0
1659433200000|2022-08-02 09:40:00|29541.39|29541.39|29538.83|29538.83|29544.26|29544.26|29530.08|29530.08|0
1659433500000|2022-08-02 09:45:00|29540.08|29540.08|29508.6|29508.6|29546.68|29546.68|29508.6|29508.6|0
1659433800000|2022-08-02 09:50:00|29515.66|29515.66|29513.51|29513.51|29515.66|29515.66|29505.07|29505.07|0
1659434100000|2022-08-02 09:55:00|29502.92|29502.92|29519.37|29519.37|29529.96|29529.96|29499.39|29499.39|0
1659434400000|2022-08-02 10:00:00|29526.43|29526.43|29517.7|29517.7|29530.55|29530.55|29505.01|29505.01|0
1659434700000|2022-08-02 10:05:00|29517.4|29517.4|29517.7|29517.7|29521.23|29521.23|29506.81|29506.81|0
1659435000000|2022-08-02 10:10:00|29517.09|29517.09|29523.18|29523.18|29523.18|29523.18|29506.5|29506.5|0
1659435300000|2022-08-02 10:15:00|29516.12|29516.12|29508.22|29508.22|29516.12|29516.12|29479.99|29479.99|0
1659435600000|2022-08-02 10:20:00|29515.28|29515.28|29501.41|29501.41|29515.28|29515.28|29501.41|29501.41|0
1659435900000|2022-08-02 10:25:00|29502.33|29502.33|29509.7|29509.7|29513.23|29513.23|29491.13|29491.13|0
1659436200000|2022-08-02 10:30:00|29502.64|29502.64|29509.7|29509.7|29516.76|29516.76|29502.64|29502.64|0
1659436500000|2022-08-02 10:35:00|29502.64|29502.64|29521.18|29521.18|29521.18|29521.18|29495.34|29495.34|0
1659436800000|2022-08-02 10:40:00|29531.77|29531.77|29560|29560|29567.06|29567.06|29531.77|29531.77|0
1659437100000|2022-08-02 10:45:00|29556.47|29556.47|29526.73|29526.73|29556.47|29556.47|29523.2|29523.2|0
1659437400000|2022-08-02 10:50:00|29525.5|29525.5|29497.35|29497.35|29525.5|29525.5|29497.35|29497.35|0
1659437700000|2022-08-02 10:55:00|29504.41|29504.41|29553.16|29553.16|29553.16|29553.16|29493.82|29493.82|0
1659438000000|2022-08-02 11:00:00|29546.1|29546.1|29553.16|29553.16|29563.75|29563.75|29546.1|29546.1|0
1659438300000|2022-08-02 11:05:00|29552.74|29552.74|29555.55|29555.55|29563.33|29563.33|29541.85|29541.85|0
1659438600000|2022-08-02 11:10:00|29562.6|29562.6|29581.17|29581.17|29585.01|29585.01|29560.3|29560.3|0
1659438900000|2022-08-02 11:15:00|29580.56|29580.56|29554.6|29554.6|29581.17|29581.17|29554.6|29554.6|0
1659439200000|2022-08-02 11:20:00|29561.66|29561.66|29554.6|29554.6|29561.66|29561.66|29554.6|29554.6|0
1659439500000|2022-08-02 11:25:00|29568.72|29568.72|29583|29583|29583.25|29583.25|29568.72|29568.72|0
1659439800000|2022-08-02 11:30:00|29586.53|29586.53|29582.14|29582.14|29589.76|29589.76|29575.39|29575.39|0
1659440100000|2022-08-02 11:35:00|29568.03|29568.03|29557.13|29557.13|29571.56|29571.56|29557.13|29557.13|0
1659440400000|2022-08-02 11:40:00|29556.21|29556.21|29544.18|29544.18|29566.8|29566.8|29544.18|29544.18|0
1659440700000|2022-08-02 11:45:00|29547.71|29547.71|29553.51|29553.51|29557.46|29557.46|29546.26|29546.26|0
1659441000000|2022-08-02 11:50:00|29553.82|29553.82|29554.65|29554.65|29559.96|29559.96|29550.29|29550.29|0
1659441300000|2022-08-02 11:55:00|29544.07|29544.07|29539.92|29539.92|29544.07|29544.07|29536.39|29536.39|0
1659441600000|2022-08-02 12:00:00|29546.98|29546.98|29557.57|29557.57|29557.57|29557.57|29546.98|29546.98|0
1659441900000|2022-08-02 12:05:00|29550.51|29550.51|29567.05|29567.05|29567.05|29567.05|29545.75|29545.75|0
1659442200000|2022-08-02 12:10:00|29566.75|29566.75|29559.07|29559.07|29569.86|29569.86|29558.66|29558.66|0
1659442500000|2022-08-02 12:15:00|29562.6|29562.6|29535.22|29535.22|29566.13|29566.13|29535.22|29535.22|0
1659442800000|2022-08-02 12:20:00|29534.8|29534.8|29549.23|29549.23|29549.23|29549.23|29534.8|29534.8|0
1659443100000|2022-08-02 12:25:00|29552.76|29552.76|29530.44|29530.44|29552.76|29552.76|29530.44|29530.44|0
1659443400000|2022-08-02 12:30:00|29523.38|29523.38|29499.4|29499.4|29527.33|29527.33|29499.4|29499.4|0
1659443700000|2022-08-02 12:35:00|29499.1|29499.1|29513.02|29513.02|29513.02|29513.02|29498.48|29498.48|0
1659444000000|2022-08-02 12:40:00|29505.96|29505.96|29489.84|29489.84|29508.87|29508.87|29488.92|29488.92|0
1659444300000|2022-08-02 12:45:00|29486.31|29486.31|29501.26|29501.26|29511.85|29511.85|29479.25|29479.25|0
1659444600000|2022-08-02 12:50:00|29505.4|29505.4|29520.36|29520.36|29520.36|29520.36|29505.4|29505.4|0
1659444900000|2022-08-02 12:55:00|29527.41|29527.41|29535.39|29535.39|29535.7|29535.7|29516.83|29516.83|0
1659445200000|2022-08-02 13:00:00|29535.09|29535.09|29523.06|29523.06|29538.31|29538.31|29523.06|29523.06|0
1659445500000|2022-08-02 13:05:00|29523.67|29523.67|29512.05|29512.05|29524.7|29524.7|29512.05|29512.05|0
1659445800000|2022-08-02 13:10:00|29511.22|29511.22|29497.1|29497.1|29511.22|29511.22|29497.1|29497.1|0
1659446100000|2022-08-02 13:15:00|29507.69|29507.69|29528.74|29528.74|29529.15|29529.15|29501.05|29501.05|0
1659446400000|2022-08-02 13:20:00|29532.27|29532.27|29544.01|29544.01|29558.43|29558.43|29532.27|29532.27|0
1659446700000|2022-08-02 13:25:00|29543.7|29543.7|29496.36|29496.36|29543.7|29543.7|29496.36|29496.36|0
1659447000000|2022-08-02 13:30:00|29482.24|29482.24|29498.12|29498.12|29547.72|29547.72|29482.24|29482.24|0
1659447300000|2022-08-02 13:35:00|29497.7|29497.7|29461.74|29461.74|29497.7|29497.7|29428.53|29428.53|0
1659447600000|2022-08-02 13:40:00|29451.16|29451.16|29428.95|29428.95|29455.1|29455.1|29418.06|29418.06|0
1659447900000|2022-08-02 13:45:00|29421.89|29421.89|29454.69|29454.69|29476.78|29476.78|29414.83|29414.83|0
1659448200000|2022-08-02 13:50:00|29447.63|29447.63|29441.71|29441.71|29468.17|29468.17|29441.71|29441.71|0
1659448500000|2022-08-02 13:55:00|29441.46|29441.46|29462.86|29462.86|29470.53|29470.53|29436.71|29436.71|0
1659448800000|2022-08-02 14:00:00|29459.33|29459.33|29422.7|29422.7|29459.33|29459.33|29422.7|29422.7|0
1659449100000|2022-08-02 14:05:00|29429.76|29429.76|29412|29412|29451.55|29451.55|29412|29412|0
1659449400000|2022-08-02 14:10:00|29411.88|29411.88|29418.83|29418.83|29432.95|29432.95|29393.51|29393.51|0
1659449700000|2022-08-02 14:15:00|29418.21|29418.21|29424.98|29424.98|29436.09|29436.09|29410.79|29410.79|0
1659450000000|2022-08-02 14:20:00|29428.51|29428.51|29427.66|29427.66|29438.97|29438.97|29416.76|29416.76|0
1659450300000|2022-08-02 14:25:00|29427.78|29427.78|29436.53|29436.53|29437.45|29437.45|29416.27|29416.27|0
1659450600000|2022-08-02 14:30:00|29440.06|29440.06|29430.43|29430.43|29447.42|29447.42|29430.43|29430.43|0
1659450900000|2022-08-02 14:35:00|29433.96|29433.96|29421.55|29421.55|29437.8|29437.8|29411.88|29411.88|0
1659451200000|2022-08-02 14:40:00|29425.07|29425.07|29428.65|29428.65|29432.48|29432.48|29416.48|29416.48|0
1659451500000|2022-08-02 14:45:00|29442.76|29442.76|29444.6|29444.6|29457.8|29457.8|29439.23|29439.23|0
1659451800000|2022-08-02 14:50:00|29443.99|29443.99|29451.59|29451.59|29458.81|29458.81|29434.76|29434.76|0
1659452100000|2022-08-02 14:55:00|29452.52|29452.52|29446.6|29446.6|29465.25|29465.25|29438.82|29438.82|0
1659452400000|2022-08-02 15:00:00|29450.13|29450.13|29433.62|29433.62|29454.08|29454.08|29428.23|29428.23|0
1659452700000|2022-08-02 15:05:00|29426.57|29426.57|29402.29|29402.29|29426.69|29426.69|29402.29|29402.29|0
1659453000000|2022-08-02 15:10:00|29398.76|29398.76|29395.18|29395.18|29404.59|29404.59|29388.32|29388.32|0
1659453300000|2022-08-02 15:15:00|29394.88|29394.88|29414.72|29414.72|29427.06|29427.06|29390.85|29390.85|0
1659453600000|2022-08-02 15:20:00|29414.35|29414.35|29446.84|29446.84|29447.15|29447.15|29413.94|29413.94|0
1659453900000|2022-08-02 15:25:00|29450.37|29450.37|29492.64|29492.64|29494.83|29494.83|29443.31|29443.31|0
1659510900000|2022-08-03 07:15:00|29273.11|29273.11|29272.92|29272.92|29273.23|29273.23|29236.6|29236.6|0
1659511200000|2022-08-03 07:20:00|29269.39|29269.39|29268.79|29268.79|29282.9|29282.9|29251.14|29251.14|0
1659511500000|2022-08-03 07:25:00|29268.48|29268.48|29244.28|29244.28|29281.22|29281.22|29243.66|29243.66|0
1659511800000|2022-08-03 07:30:00|29251.34|29251.34|29224.04|29224.04|29267.95|29267.95|29224.04|29224.04|0
1659512100000|2022-08-03 07:35:00|29223.62|29223.62|29219.17|29219.17|29240.66|29240.66|29208.89|29208.89|0
1659512400000|2022-08-03 07:40:00|29222.7|29222.7|29180.55|29180.55|29227.15|29227.15|29173.49|29173.49|0
1659512700000|2022-08-03 07:45:00|29187.61|29187.61|29145.26|29145.26|29187.61|29187.61|29145.26|29145.26|0
1659513000000|2022-08-03 07:50:00|29131.14|29131.14|29165.82|29165.82|29173.49|29173.49|29131.14|29131.14|0
1659513300000|2022-08-03 07:55:00|29162.29|29162.29|29156.26|29156.26|29162.29|29162.29|29141.11|29141.11|0
1659513600000|2022-08-03 08:00:00|29163.32|29163.32|29183.58|29183.58|29187.1|29187.1|29156.26|29156.26|0
1659513900000|2022-08-03 08:05:00|29187.1|29187.1|29156.82|29156.82|29188.58|29188.58|29142.7|29142.7|0
1659514200000|2022-08-03 08:10:00|29149.76|29149.76|29110.1|29110.1|29149.76|29149.76|29109.8|29109.8|0
1659514500000|2022-08-03 08:15:00|29110.41|29110.41|29131.69|29131.69|29156.29|29156.29|29110.41|29110.41|0
1659514800000|2022-08-03 08:20:00|29133.53|29133.53|29185.85|29185.85|29196.13|29196.13|29133.53|29133.53|0
1659515100000|2022-08-03 08:25:00|29185.55|29185.55|29196.18|29196.18|29221.04|29221.04|29185.55|29185.55|0
1659515400000|2022-08-03 08:30:00|29196.8|29196.8|29216.2|29216.2|29218.59|29218.59|29193.27|29193.27|0
1659515700000|2022-08-03 08:35:00|29212.67|29212.67|29259.47|29259.47|29259.47|29259.47|29212.67|29212.67|0
1659516000000|2022-08-03 08:40:00|29252.41|29252.41|29238.6|29238.6|29252.41|29252.41|29226.17|29226.17|0
1659516300000|2022-08-03 08:45:00|29231.54|29231.54|29238.91|29238.91|29249.5|29249.5|29231.54|29231.54|0
1659516600000|2022-08-03 08:50:00|29242.44|29242.44|29280.04|29280.04|29280.04|29280.04|29238.91|29238.91|0
1659516900000|2022-08-03 08:55:00|29283.57|29283.57|29310.97|29310.97|29314.91|29314.91|29283.57|29283.57|0
1659517200000|2022-08-03 09:00:00|29310.66|29310.66|29286.57|29286.57|29310.66|29310.66|29279.2|29279.2|0
1659517500000|2022-08-03 09:05:00|29286.15|29286.15|29308.88|29308.88|29312.41|29312.41|29285.12|29285.12|0
1659517800000|2022-08-03 09:10:00|29312.41|29312.41|29330.78|29330.78|29340.95|29340.95|29312.41|29312.41|0
1659518100000|2022-08-03 09:15:00|29331.27|29331.27|29323.37|29323.37|29337.91|29337.91|29310.5|29310.5|0
1659518400000|2022-08-03 09:20:00|29316.32|29316.32|29333.43|29333.43|29333.43|29333.43|29307.5|29307.5|0
1659518700000|2022-08-03 09:25:00|29334.69|29334.69|29317.35|29317.35|29338.52|29338.52|29317.35|29317.35|0
1659519000000|2022-08-03 09:30:00|29310.29|29310.29|29317.35|29317.35|29317.35|29317.35|29310.29|29310.29|0
1659519300000|2022-08-03 09:35:00|29320.88|29320.88|29324.71|29324.71|29335.3|29335.3|29320.88|29320.88|0
1659519600000|2022-08-03 09:40:00|29328.24|29328.24|29307.92|29307.92|29328.24|29328.24|29307.92|29307.92|0
1659519900000|2022-08-03 09:45:00|29311.45|29311.45|29317.89|29317.89|29321.42|29321.42|29310.53|29310.53|0
1659520200000|2022-08-03 09:50:00|29314.36|29314.36|29310.22|29310.22|29321.42|29321.42|29306.08|29306.08|0
1659520500000|2022-08-03 09:55:00|29309.91|29309.91|29314.59|29314.59|29325.17|29325.17|29309.91|29309.91|0
1659520800000|2022-08-03 10:00:00|29313.97|29313.97|29320.88|29320.88|29322.14|29322.14|29313.97|29313.97|0
1659521100000|2022-08-03 10:05:00|29320.02|29320.02|29364.55|29364.55|29364.55|29364.55|29317.75|29317.75|0
1659521400000|2022-08-03 10:10:00|29371.6|29371.6|29311.61|29311.61|29371.6|29371.6|29311.61|29311.61|0
1659521700000|2022-08-03 10:15:00|29312.03|29312.03|29310.77|29310.77|29317.83|29317.83|29299.88|29299.88|0
1659522000000|2022-08-03 10:20:00|29317.83|29317.83|29325.2|29325.2|29325.2|29325.2|29314.3|29314.3|0
1659522300000|2022-08-03 10:25:00|29328.73|29328.73|29314.67|29314.67|29328.73|29328.73|29314.67|29314.67|0
1659522600000|2022-08-03 10:30:00|29321.73|29321.73|29329.71|29329.71|29349.66|29349.66|29321.73|29321.73|0
1659522900000|2022-08-03 10:35:00|29336.77|29336.77|29326.6|29326.6|29336.77|29336.77|29326.18|29326.18|0
1659523200000|2022-08-03 10:40:00|29319.54|29319.54|29301.48|29301.48|29319.54|29319.54|29301.48|29301.48|0
1659523500000|2022-08-03 10:45:00|29305|29305|29308.23|29308.23|29312.06|29312.06|29301.17|29301.17|0
1659523800000|2022-08-03 10:50:00|29304.7|29304.7|29308.23|29308.23|29308.23|29308.23|29297.64|29297.64|0
1659524100000|2022-08-03 10:55:00|29304.7|29304.7|29286.56|29286.56|29304.7|29304.7|29271.89|29271.89|0
1659524400000|2022-08-03 11:00:00|29290.09|29290.09|29290.51|29290.51|29290.51|29290.51|29265.38|29265.38|0
1659524700000|2022-08-03 11:05:00|29283.45|29283.45|29301.71|29301.71|29301.71|29301.71|29283.45|29283.45|0
1659525000000|2022-08-03 11:10:00|29301.09|29301.09|29304.62|29304.62|29329.33|29329.33|29301.09|29301.09|0
1659525300000|2022-08-03 11:15:00|29315.21|29315.21|29303.4|29303.4|29315.21|29315.21|29303.4|29303.4|0
1659525600000|2022-08-03 11:20:00|29317.51|29317.51|29312.84|29312.84|29319.9|29319.9|29309.31|29309.31|0
1659525900000|2022-08-03 11:25:00|29312.23|29312.23|29301.95|29301.95|29312.23|29312.23|29294.89|29294.89|0
1659526200000|2022-08-03 11:30:00|29298.42|29298.42|29302.78|29302.78|29302.78|29302.78|29298.42|29298.42|0
1659526500000|2022-08-03 11:35:00|29302.17|29302.17|29294.68|29294.68|29302.17|29302.17|29291.15|29291.15|0
1659526800000|2022-08-03 11:40:00|29301.74|29301.74|29308.8|29308.8|29308.8|29308.8|29291.15|29291.15|0
1659527100000|2022-08-03 11:45:00|29305.27|29305.27|29297.61|29297.61|29312.45|29312.45|29297.61|29297.61|0
1659527400000|2022-08-03 11:50:00|29308.19|29308.19|29297.61|29297.61|29308.19|29308.19|29297.61|29297.61|0
1659527700000|2022-08-03 11:55:00|29294.08|29294.08|29265.22|29265.22|29294.08|29294.08|29265.22|29265.22|0
1659528000000|2022-08-03 12:00:00|29268.75|29268.75|29259|29259|29272.28|29272.28|29255.47|29255.47|0
1659528300000|2022-08-03 12:05:00|29255.47|29255.47|29262.22|29262.22|29262.22|29262.22|29251.63|29251.63|0
1659528600000|2022-08-03 12:10:00|29265.75|29265.75|29296.47|29296.47|29296.47|29296.47|29265.75|29265.75|0
1659528900000|2022-08-03 12:15:00|29303.53|29303.53|29300.61|29300.61|29311.2|29311.2|29300.61|29300.61|0
1659529200000|2022-08-03 12:20:00|29304.14|29304.14|29293.14|29293.14|29307.67|29307.67|29286.08|29286.08|0
1659529500000|2022-08-03 12:25:00|29282.55|29282.55|29275.49|29275.49|29282.55|29282.55|29261.37|29261.37|0
1659529800000|2022-08-03 12:30:00|29279.02|29279.02|29278.56|29278.56|29286.08|29286.08|29275.03|29275.03|0
1659530100000|2022-08-03 12:35:00|29271.5|29271.5|29294.12|29294.12|29294.12|29294.12|29259.81|29259.81|0
1659530400000|2022-08-03 12:40:00|29297.65|29297.65|29280.73|29280.73|29301.18|29301.18|29280.42|29280.42|0
1659530700000|2022-08-03 12:45:00|29284.26|29284.26|29284.26|29284.26|29294.85|29294.85|29273.67|29273.67|0
1659531000000|2022-08-03 12:50:00|29277.2|29277.2|29281.06|29281.06|29281.06|29281.06|29272.03|29272.03|0
1659531300000|2022-08-03 12:55:00|29281.68|29281.68|29267.56|29267.56|29288.73|29288.73|29267.56|29267.56|0
1659531600000|2022-08-03 13:00:00|29264.03|29264.03|29268.94|29268.94|29280.76|29280.76|29264.03|29264.03|0
1659531900000|2022-08-03 13:05:00|29268.02|29268.02|29270.88|29270.88|29271.31|29271.31|29249.89|29249.89|0
1659532200000|2022-08-03 13:10:00|29270.57|29270.57|29279.47|29279.47|29286.53|29286.53|29259.99|29259.99|0
1659532500000|2022-08-03 13:15:00|29286.53|29286.53|29290.33|29290.33|29305.06|29305.06|29283.11|29283.11|0
1659532800000|2022-08-03 13:20:00|29286.8|29286.8|29296.16|29296.16|29304.14|29304.14|29282.96|29282.96|0
1659533100000|2022-08-03 13:25:00|29299.69|29299.69|29288.36|29288.36|29304.63|29304.63|29288.36|29288.36|0
1659533400000|2022-08-03 13:30:00|29288.67|29288.67|29283.31|29283.31|29299.27|29299.27|29266.58|29266.58|0
1659533700000|2022-08-03 13:35:00|29279.78|29279.78|29265.3|29265.3|29294.08|29294.08|29261.77|29261.77|0
1659534000000|2022-08-03 13:40:00|29272.35|29272.35|29255.13|29255.13|29279.41|29279.41|29255.13|29255.13|0
1659534300000|2022-08-03 13:45:00|29254.71|29254.71|29243.81|29243.81|29258.24|29258.24|29215.57|29215.57|0
1659534600000|2022-08-03 13:50:00|29247.34|29247.34|29230.92|29230.92|29251.48|29251.48|29220.33|29220.33|0
1659534900000|2022-08-03 13:55:00|29227.39|29227.39|29260.6|29260.6|29267.24|29267.24|29223.86|29223.86|0
1659535200000|2022-08-03 14:00:00|29259.99|29259.99|29286.29|29286.29|29303.87|29303.87|29241.73|29241.73|0
1659535500000|2022-08-03 14:05:00|29289.82|29289.82|29289.39|29289.39|29304.3|29304.3|29282.33|29282.33|0
1659535800000|2022-08-03 14:10:00|29290|29290|29294.14|29294.14|29304.73|29304.73|29286.16|29286.16|0
1659536100000|2022-08-03 14:15:00|29293.72|29293.72|29273.82|29273.82|29294.25|29294.25|29258.03|29258.03|0
1659536400000|2022-08-03 14:20:00|29274.43|29274.43|29256.87|29256.87|29281.38|29281.38|29250.23|29250.23|0
1659536700000|2022-08-03 14:25:00|29257.29|29257.29|29276.58|29276.58|29282.92|29282.92|29242.25|29242.25|0
1659537000000|2022-08-03 14:30:00|29269.52|29269.52|29264.78|29264.78|29275.06|29275.06|29250.48|29250.48|0
1659537300000|2022-08-03 14:35:00|29265.09|29265.09|29274.05|29274.05|29294.92|29294.92|29250.79|29250.79|0
1659537600000|2022-08-03 14:40:00|29274.88|29274.88|29281.33|29281.33|29292.22|29292.22|29266.6|29266.6|0
1659537900000|2022-08-03 14:45:00|29284.86|29284.86|29311.84|29311.84|29316.2|29316.2|29284.86|29284.86|0
1659538200000|2022-08-03 14:50:00|29308.31|29308.31|29347.14|29347.14|29347.14|29347.14|29304.78|29304.78|0
1659538500000|2022-08-03 14:55:00|29347.56|29347.56|29363.85|29363.85|29363.85|29363.85|29330.75|29330.75|0
1659538800000|2022-08-03 15:00:00|29363.02|29363.02|29387.82|29387.82|29398.22|29398.22|29363.02|29363.02|0
1659539100000|2022-08-03 15:05:00|29384.29|29384.29|29403.94|29403.94|29407.47|29407.47|29384.29|29384.29|0
1659539400000|2022-08-03 15:10:00|29407.47|29407.47|29458.29|29458.29|29458.29|29458.29|29407.47|29407.47|0
1659539700000|2022-08-03 15:15:00|29461.82|29461.82|29439.02|29439.02|29479.46|29479.46|29432.33|29432.33|0
1659540000000|2022-08-03 15:20:00|29438.78|29438.78|29453.14|29453.14|29467.62|29467.62|29438.78|29438.78|0
1659540300000|2022-08-03 15:25:00|29449.61|29449.61|29453.9|29453.9|29460.61|29460.61|29434.07|29434.07|0
1659597300000|2022-08-04 07:15:00|29627.07|29627.07|29621.16|29621.16|29659.75|29659.75|29597.06|29597.06|0
1659597600000|2022-08-04 07:20:00|29628.22|29628.22|29630.12|29630.12|29667.04|29667.04|29616.79|29616.79|0
1659597900000|2022-08-04 07:25:00|29633.65|29633.65|29635.81|29635.81|29635.81|29635.81|29611.11|29611.11|0
1659598200000|2022-08-04 07:30:00|29628.75|29628.75|29584.52|29584.52|29649.21|29649.21|29584.52|29584.52|0
1659598500000|2022-08-04 07:35:00|29573.93|29573.93|29567.82|29567.82|29584.52|29584.52|29554.09|29554.09|0
1659598800000|2022-08-04 07:40:00|29550.17|29550.17|29546.75|29546.75|29573.41|29573.41|29541.34|29541.34|0
1659599100000|2022-08-04 07:45:00|29550.28|29550.28|29577.29|29577.29|29577.29|29577.29|29517.91|29517.91|0
1659599400000|2022-08-04 07:50:00|29584.35|29584.35|29561|29561|29584.35|29584.35|29557.47|29557.47|0
1659599700000|2022-08-04 07:55:00|29557.47|29557.47|29548.81|29548.81|29570.82|29570.82|29545.28|29545.28|0
1659600000000|2022-08-04 08:00:00|29552.34|29552.34|29518.27|29518.27|29564.15|29564.15|29517.66|29517.66|0
1659600300000|2022-08-04 08:05:00|29507.69|29507.69|29488.04|29488.04|29515.05|29515.05|29488.04|29488.04|0
1659600600000|2022-08-04 08:10:00|29473.93|29473.93|29480.68|29480.68|29491.57|29491.57|29462.73|29462.73|0
1659600900000|2022-08-04 08:15:00|29479.76|29479.76|29448.7|29448.7|29480.26|29480.26|29444.86|29444.86|0
1659601200000|2022-08-04 08:20:00|29445.17|29445.17|29443.77|29443.77|29448.7|29448.7|29422.59|29422.59|0
1659601500000|2022-08-04 08:25:00|29443.64|29443.64|29439.39|29439.39|29460.56|29460.56|29439.39|29439.39|0
1659601800000|2022-08-04 08:30:00|29440|29440|29422.85|29422.85|29447.06|29447.06|29418.09|29418.09|0
1659602100000|2022-08-04 08:35:00|29424.07|29424.07|29409.34|29409.34|29424.07|29424.07|29395.23|29395.23|0
1659602400000|2022-08-04 08:40:00|29409.96|29409.96|29400.6|29400.6|29418.24|29418.24|29397.07|29397.07|0
1659602700000|2022-08-04 08:45:00|29399.98|29399.98|29395.53|29395.53|29409.65|29409.65|29388.48|29388.48|0
1659603000000|2022-08-04 08:50:00|29399.06|29399.06|29398.32|29398.32|29413.18|29413.18|29396.79|29396.79|0
1659603300000|2022-08-04 08:55:00|29405.38|29405.38|29380.68|29380.68|29408.6|29408.6|29380.37|29380.37|0
1659603600000|2022-08-04 09:00:00|29377.15|29377.15|29353.8|29353.8|29377.76|29377.76|29346.74|29346.74|0
1659603900000|2022-08-04 09:05:00|29346.74|29346.74|29336.57|29336.57|29353.8|29353.8|29328.79|29328.79|0
1659604200000|2022-08-04 09:10:00|29337.82|29337.82|29357.14|29357.14|29357.14|29357.14|29333.04|29333.04|0
1659604500000|2022-08-04 09:15:00|29371.26|29371.26|29417.5|29417.5|29421.03|29421.03|29371.26|29371.26|0
1659604800000|2022-08-04 09:20:00|29410.44|29410.44|29388.96|29388.96|29413.97|29413.97|29378.37|29378.37|0
1659605100000|2022-08-04 09:25:00|29389.58|29389.58|29400.78|29400.78|29404.31|29404.31|29389.58|29389.58|0
1659605400000|2022-08-04 09:30:00|29397.25|29397.25|29363.12|29363.12|29397.25|29397.25|29359.59|29359.59|0
1659605700000|2022-08-04 09:35:00|29362.81|29362.81|29402.55|29402.55|29402.55|29402.55|29362.5|29362.5|0
1659606000000|2022-08-04 09:40:00|29403.16|29403.16|29404.39|29404.39|29404.39|29404.39|29392.58|29392.58|0
1659606300000|2022-08-04 09:45:00|29411.45|29411.45|29426.43|29426.43|29429.96|29429.96|29411.45|29411.45|0
1659606600000|2022-08-04 09:50:00|29422.9|29422.9|29416.45|29416.45|29434.1|29434.1|29415.84|29415.84|0
1659606900000|2022-08-04 09:55:00|29409.39|29409.39|29422.55|29422.55|29422.55|29422.55|29405.86|29405.86|0
1659607200000|2022-08-04 10:00:00|29422.24|29422.24|29407.82|29407.82|29433.13|29433.13|29404.59|29404.59|0
1659607500000|2022-08-04 10:05:00|29414.88|29414.88|29426.97|29426.97|29437.56|29437.56|29414.88|29414.88|0
1659607800000|2022-08-04 10:10:00|29427.59|29427.59|29409.88|29409.88|29434.34|29434.34|29409.88|29409.88|0
1659608100000|2022-08-04 10:15:00|29409.76|29409.76|29424.51|29424.51|29431.81|29431.81|29409.76|29409.76|0
1659608400000|2022-08-04 10:20:00|29438.63|29438.63|29465|29465|29468.53|29468.53|29438.63|29438.63|0
1659608700000|2022-08-04 10:25:00|29450.88|29450.88|29430.02|29430.02|29450.88|29450.88|29422.65|29422.65|0
1659609000000|2022-08-04 10:30:00|29433.55|29433.55|29441.22|29441.22|29441.22|29441.22|29412.68|29412.68|0
1659609300000|2022-08-04 10:35:00|29430.63|29430.63|29436.92|29436.92|29443.98|29443.98|29430.63|29430.63|0
1659609600000|2022-08-04 10:40:00|29443.98|29443.98|29413.68|29413.68|29443.98|29443.98|29413.68|29413.68|0
1659609900000|2022-08-04 10:45:00|29410.15|29410.15|29407.04|29407.04|29417.83|29417.83|29407.04|29407.04|0
1659610200000|2022-08-04 10:50:00|29410.57|29410.57|29414.1|29414.1|29421.16|29421.16|29410.57|29410.57|0
1659610500000|2022-08-04 10:55:00|29410.57|29410.57|29420.85|29420.85|29424.07|29424.07|29410.57|29410.57|0
1659610800000|2022-08-04 11:00:00|29434.97|29434.97|29448.82|29448.82|29459.41|29459.41|29403.44|29403.44|0
1659611100000|2022-08-04 11:05:00|29484.11|29484.11|29520.32|29520.32|29545.03|29545.03|29484.11|29484.11|0
1659611400000|2022-08-04 11:10:00|29513.26|29513.26|29487.1|29487.1|29513.26|29513.26|29473.1|29473.1|0
1659611700000|2022-08-04 11:15:00|29494.16|29494.16|29483.02|29483.02|29494.16|29494.16|29472.98|29472.98|0
1659612000000|2022-08-04 11:20:00|29475.96|29475.96|29474.73|29474.73|29503.88|29503.88|29474.73|29474.73|0
1659612300000|2022-08-04 11:25:00|29473.81|29473.81|29473.81|29473.81|29487.93|29487.93|29473.81|29473.81|0
1659612600000|2022-08-04 11:30:00|29477.34|29477.34|29495.17|29495.17|29509.28|29509.28|29477.34|29477.34|0
1659612900000|2022-08-04 11:35:00|29491.64|29491.64|29531.8|29531.8|29542.39|29542.39|29484.16|29484.16|0
1659613200000|2022-08-04 11:40:00|29530.96|29530.96|29579.85|29579.85|29601.03|29601.03|29523.9|29523.9|0
1659613500000|2022-08-04 11:45:00|29565.73|29565.73|29564.2|29564.2|29565.73|29565.73|29532.44|29532.44|0
1659613800000|2022-08-04 11:50:00|29560.67|29560.67|29545.84|29545.84|29574.07|29574.07|29542.31|29542.31|0
1659614100000|2022-08-04 11:55:00|29528.2|29528.2|29537.82|29537.82|29541.35|29541.35|29522.79|29522.79|0
1659614400000|2022-08-04 12:00:00|29537.21|29537.21|29540.54|29540.54|29547.8|29547.8|29533.68|29533.68|0
1659614700000|2022-08-04 12:05:00|29537.01|29537.01|29551.87|29551.87|29555.4|29555.4|29535.79|29535.79|0
1659615000000|2022-08-04 12:10:00|29552.18|29552.18|29552.32|29552.32|29561.23|29561.23|29537.14|29537.14|0
1659615300000|2022-08-04 12:15:00|29551.7|29551.7|29537.28|29537.28|29579.63|29579.63|29537.28|29537.28|0
1659615600000|2022-08-04 12:20:00|29540.81|29540.81|29572.51|29572.51|29572.51|29572.51|29540.44|29540.44|0
1659615900000|2022-08-04 12:25:00|29590.16|29590.16|29560.7|29560.7|29590.16|29590.16|29553.64|29553.64|0
1659616200000|2022-08-04 12:30:00|29561|29561|29542.03|29542.03|29571.59|29571.59|29524.38|29524.38|0
1659616500000|2022-08-04 12:35:00|29538.5|29538.5|29531.13|29531.13|29538.5|29538.5|29516.09|29516.09|0
1659616800000|2022-08-04 12:40:00|29531.76|29531.76|29556.16|29556.16|29556.16|29556.16|29531.45|29531.45|0
1659617100000|2022-08-04 12:45:00|29555.85|29555.85|29527.88|29527.88|29555.85|29555.85|29527.88|29527.88|0
1659617400000|2022-08-04 12:50:00|29524.35|29524.35|29528.94|29528.94|29546.59|29546.59|29524.35|29524.35|0
1659617700000|2022-08-04 12:55:00|29529.25|29529.25|29518.66|29518.66|29540.76|29540.76|29503.93|29503.93|0
1659618000000|2022-08-04 13:00:00|29511.6|29511.6|29477.69|29477.69|29514.83|29514.83|29477.69|29477.69|0
1659618300000|2022-08-04 13:05:00|29463.58|29463.58|29448.62|29448.62|29463.58|29463.58|29448.01|29448.01|0
1659618600000|2022-08-04 13:10:00|29455.68|29455.68|29489.59|29489.59|29489.59|29489.59|29454.43|29454.43|0
1659618900000|2022-08-04 13:15:00|29489.18|29489.18|29490.39|29490.39|29507.13|29507.13|29487.07|29487.07|0
1659619200000|2022-08-04 13:20:00|29486.86|29486.86|29480.02|29480.02|29494.33|29494.33|29473.27|29473.27|0
1659619500000|2022-08-04 13:25:00|29478.79|29478.79|29466.76|29466.76|29478.79|29478.79|29448.72|29448.72|0
1659619800000|2022-08-04 13:30:00|29477.34|29477.34|29500.27|29500.27|29510.86|29510.86|29470.28|29470.28|0
1659620100000|2022-08-04 13:35:00|29507.33|29507.33|29546.09|29546.09|29553.15|29553.15|29507.33|29507.33|0
1659620400000|2022-08-04 13:40:00|29553.15|29553.15|29589.42|29589.42|29589.42|29589.42|29546.09|29546.09|0
1659620700000|2022-08-04 13:45:00|29592.95|29592.95|29574.97|29574.97|29636.75|29636.75|29571.44|29571.44|0
1659621000000|2022-08-04 13:50:00|29574.66|29574.66|29598.21|29598.21|29605.27|29605.27|29561.89|29561.89|0
1659621300000|2022-08-04 13:55:00|29601.74|29601.74|29598.94|29598.94|29616.89|29616.89|29590.54|29590.54|0
1659621600000|2022-08-04 14:00:00|29591.88|29591.88|29597.77|29597.77|29621.34|29621.34|29588.35|29588.35|0
1659621900000|2022-08-04 14:05:00|29601.3|29601.3|29547.07|29547.07|29601.3|29601.3|29533.33|29533.33|0
1659622200000|2022-08-04 14:10:00|29543.54|29543.54|29533.5|29533.5|29554.44|29554.44|29526.44|29526.44|0
1659622500000|2022-08-04 14:15:00|29537.03|29537.03|29511.97|29511.97|29552.37|29552.37|29505.22|29505.22|0
1659622800000|2022-08-04 14:20:00|29515.5|29515.5|29542.45|29542.45|29545.56|29545.56|29501.69|29501.69|0
1659623100000|2022-08-04 14:25:00|29538.92|29538.92|29492.99|29492.99|29542.45|29542.45|29485.63|29485.63|0
1659623400000|2022-08-04 14:30:00|29492.69|29492.69|29471.62|29471.62|29493.83|29493.83|29471.62|29471.62|0
1659623700000|2022-08-04 14:35:00|29468.09|29468.09|29474.3|29474.3|29481.06|29481.06|29452.82|29452.82|0
1659624000000|2022-08-04 14:40:00|29481.36|29481.36|29508.85|29508.85|29519.43|29519.43|29474.3|29474.3|0
1659624300000|2022-08-04 14:45:00|29512.38|29512.38|29544.35|29544.35|29545.37|29545.37|29512.38|29512.38|0
1659624600000|2022-08-04 14:50:00|29537.29|29537.29|29539.14|29539.14|29546.2|29546.2|29530.95|29530.95|0
1659624900000|2022-08-04 14:55:00|29538.53|29538.53|29552.92|29552.92|29552.92|29552.92|29522.13|29522.13|0
1659625200000|2022-08-04 15:00:00|29549.39|29549.39|29551.71|29551.71|29562.78|29562.78|29544.35|29544.35|0
1659625500000|2022-08-04 15:05:00|29555.24|29555.24|29573.11|29573.11|29581.4|29581.4|29555.24|29555.24|0
1659625800000|2022-08-04 15:10:00|29576.64|29576.64|29561.73|29561.73|29589.61|29589.61|29558.51|29558.51|0
1659626100000|2022-08-04 15:15:00|29558.2|29558.2|29560.42|29560.42|29568.9|29568.9|29546.69|29546.69|0
1659626400000|2022-08-04 15:20:00|29556.89|29556.89|29508.52|29508.52|29563.95|29563.95|29508.52|29508.52|0
1659626700000|2022-08-04 15:25:00|29519.11|29519.11|29536.14|29536.14|29546.84|29546.84|29502.51|29502.51|0
1659683700000|2022-08-05 07:15:00|29551.67|29551.67|29541.22|29541.22|29551.67|29551.67|29522.83|29522.83|0
1659684000000|2022-08-05 07:20:00|29542.33|29542.33|29536.08|29536.08|29550.31|29550.31|29531.74|29531.74|0
1659684300000|2022-08-05 07:25:00|29525.49|29525.49|29531.52|29531.52|29550.31|29550.31|29525.49|29525.49|0
1659684600000|2022-08-05 07:30:00|29531.1|29531.1|29537.97|29537.97|29560.26|29560.26|29531.1|29531.1|0
1659684900000|2022-08-05 07:35:00|29541.5|29541.5|29534.25|29534.25|29559.57|29559.57|29534.25|29534.25|0
1659685200000|2022-08-05 07:40:00|29527.19|29527.19|29532.8|29532.8|29537.78|29537.78|29525.74|29525.74|0
1659685500000|2022-08-05 07:45:00|29532.38|29532.38|29526.09|29526.09|29539.44|29539.44|29519.03|29519.03|0
1659685800000|2022-08-05 07:50:00|29525.79|29525.79|29528.39|29528.39|29528.39|29528.39|29507.22|29507.22|0
1659686100000|2022-08-05 07:55:00|29528.09|29528.09|29526.64|29526.64|29538.67|29538.67|29525.41|29525.41|0
1659686400000|2022-08-05 08:00:00|29526.33|29526.33|29559.63|29559.63|29563.16|29563.16|29526.33|29526.33|0
1659686700000|2022-08-05 08:05:00|29563.16|29563.16|29570.83|29570.83|29574.97|29574.97|29563.16|29563.16|0
1659687000000|2022-08-05 08:10:00|29563.77|29563.77|29540.45|29540.45|29574.36|29574.36|29540.03|29540.03|0
1659687300000|2022-08-05 08:15:00|29522.8|29522.8|29543.82|29543.82|29546.59|29546.59|29522.8|29522.8|0
1659687600000|2022-08-05 08:20:00|29543.52|29543.52|29531.79|29531.79|29543.52|29543.52|29520.08|29520.08|0
1659687900000|2022-08-05 08:25:00|29542.38|29542.38|29514.41|29514.41|29544.98|29544.98|29510.88|29510.88|0
1659688200000|2022-08-05 08:30:00|29517.94|29517.94|29517.41|29517.41|29524.16|29524.16|29515.26|29515.26|0
1659688500000|2022-08-05 08:35:00|29516.79|29516.79|29556.38|29556.38|29556.69|29556.69|29516.18|29516.18|0
1659688800000|2022-08-05 08:40:00|29555.16|29555.16|29539.59|29539.59|29562.83|29562.83|29539.59|29539.59|0
1659689100000|2022-08-05 08:45:00|29538.98|29538.98|29520.1|29520.1|29546.03|29546.03|29513.04|29513.04|0
1659689400000|2022-08-05 08:50:00|29527.16|29527.16|29534.53|29534.53|29535.45|29535.45|29527.16|29527.16|0
1659689700000|2022-08-05 08:55:00|29534.83|29534.83|29530.38|29530.38|29538.36|29538.36|29523.33|29523.33|0
1659690000000|2022-08-05 09:00:00|29540.97|29540.97|29538.36|29538.36|29540.97|29540.97|29526.85|29526.85|0
1659690300000|2022-08-05 09:05:00|29538.06|29538.06|29539.5|29539.5|29543.65|29543.65|29538.06|29538.06|0
1659690600000|2022-08-05 09:10:00|29539.81|29539.81|29546.56|29546.56|29546.56|29546.56|29535.36|29535.36|0
1659690900000|2022-08-05 09:15:00|29539.5|29539.5|29551.32|29551.32|29553.93|29553.93|29539.5|29539.5|0
1659691200000|2022-08-05 09:20:00|29550.71|29550.71|29544.68|29544.68|29554.85|29554.85|29540.12|29540.12|0
1659691500000|2022-08-05 09:25:00|29548.21|29548.21|29516.91|29516.91|29548.21|29548.21|29516.91|29516.91|0
1659691800000|2022-08-05 09:30:00|29516.07|29516.07|29522.91|29522.91|29522.91|29522.91|29505.9|29505.9|0
1659692100000|2022-08-05 09:35:00|29523.52|29523.52|29529.44|29529.44|29536.49|29536.49|29521.43|29521.43|0
1659692400000|2022-08-05 09:40:00|29527.9|29527.9|29521.08|29521.08|29527.9|29527.9|29513.17|29513.17|0
1659692700000|2022-08-05 09:45:00|29520.16|29520.16|29513.24|29513.24|29521.08|29521.08|29494.12|29494.12|0
1659693000000|2022-08-05 09:50:00|29527.35|29527.35|29530.58|29530.58|29548.22|29548.22|29527.35|29527.35|0
1659693300000|2022-08-05 09:55:00|29530.88|29530.88|29512.01|29512.01|29530.88|29530.88|29512.01|29512.01|0
1659693600000|2022-08-05 10:00:00|29511.7|29511.7|29506.18|29506.18|29513.24|29513.24|29495.29|29495.29|0
1659693900000|2022-08-05 10:05:00|29502.65|29502.65|29514.1|29514.1|29514.1|29514.1|29502.65|29502.65|0
1659694200000|2022-08-05 10:10:00|29514.4|29514.4|29510.88|29510.88|29514.4|29514.4|29510.88|29510.88|0
1659694500000|2022-08-05 10:15:00|29510.57|29510.57|29499.77|29499.77|29511.82|29511.82|29496.24|29496.24|0
1659694800000|2022-08-05 10:20:00|29500.08|29500.08|29473.53|29473.53|29500.08|29500.08|29473.53|29473.53|0
1659695100000|2022-08-05 10:25:00|29470|29470|29450.27|29450.27|29470.21|29470.21|29450.27|29450.27|0
1659695400000|2022-08-05 10:30:00|29460.85|29460.85|29471.54|29471.54|29471.54|29471.54|29460.85|29460.85|0
1659695700000|2022-08-05 10:35:00|29464.48|29464.48|29468.2|29468.2|29471.97|29471.97|29464.48|29464.48|0
1659696000000|2022-08-05 10:40:00|29464.67|29464.67|29488.76|29488.76|29489.06|29489.06|29463.44|29463.44|0
1659696300000|2022-08-05 10:45:00|29489.06|29489.06|29488.76|29488.76|29489.68|29489.68|29488.76|29488.76|0
1659696600000|2022-08-05 10:50:00|29488.14|29488.14|29494.28|29494.28|29505.48|29505.48|29488.14|29488.14|0
1659696900000|2022-08-05 10:55:00|29480.16|29480.16|29498.42|29498.42|29498.42|29498.42|29473.11|29473.11|0
1659697200000|2022-08-05 11:00:00|29494.89|29494.89|29476.95|29476.95|29494.89|29494.89|29472.99|29472.99|0
1659697500000|2022-08-05 11:05:00|29469.9|29469.9|29482.65|29482.65|29482.65|29482.65|29469.9|29469.9|0
1659697800000|2022-08-05 11:10:00|29486.18|29486.18|29498.2|29498.2|29501.73|29501.73|29485.97|29485.97|0
1659698100000|2022-08-05 11:15:00|29498.08|29498.08|29495.16|29495.16|29498.08|29498.08|29494.13|29494.13|0
1659698400000|2022-08-05 11:20:00|29498.69|29498.69|29506.36|29506.36|29506.36|29506.36|29495.78|29495.78|0
1659698700000|2022-08-05 11:25:00|29499.31|29499.31|29497|29497|29506.98|29506.98|29492.25|29492.25|0
1659699000000|2022-08-05 11:30:00|29500.53|29500.53|29478.75|29478.75|29500.53|29500.53|29478.75|29478.75|0
1659699300000|2022-08-05 11:35:00|29475.22|29475.22|29485.04|29485.04|29486.26|29486.26|29475.22|29475.22|0
1659699600000|2022-08-05 11:40:00|29484.73|29484.73|29495.01|29495.01|29495.01|29495.01|29484.12|29484.12|0
1659699900000|2022-08-05 11:45:00|29491.48|29491.48|29492.09|29492.09|29499.15|29499.15|29491.48|29491.48|0
1659700200000|2022-08-05 11:50:00|29492.4|29492.4|29488.57|29488.57|29506.21|29506.21|29485.04|29485.04|0
1659700500000|2022-08-05 11:55:00|29488.26|29488.26|29488.26|29488.26|29488.26|29488.26|29488.26|29488.26|0
1659700800000|2022-08-05 12:00:00|29481.2|29481.2|29489.71|29489.71|29489.71|29489.71|29476.75|29476.75|0
1659701100000|2022-08-05 12:05:00|29493.24|29493.24|29489.09|29489.09|29496.77|29496.77|29486.18|29486.18|0
1659701400000|2022-08-05 12:10:00|29485.56|29485.56|29485.45|29485.45|29485.87|29485.87|29485.45|29485.45|0
1659701700000|2022-08-05 12:15:00|29485.76|29485.76|29479.32|29479.32|29496.35|29496.35|29479.32|29479.32|0
1659702000000|2022-08-05 12:20:00|29486.37|29486.37|29495.91|29495.91|29499.44|29499.44|29483.15|29483.15|0
1659702300000|2022-08-05 12:25:00|29499.44|29499.44|29507.46|29507.46|29512.94|29512.94|29495.3|29495.3|0
1659702600000|2022-08-05 12:30:00|29482.76|29482.76|29459.08|29459.08|29483.59|29483.59|29447.88|29447.88|0
1659702900000|2022-08-05 12:35:00|29459.39|29459.39|29480.44|29480.44|29502.31|29502.31|29459.39|29459.39|0
1659703200000|2022-08-05 12:40:00|29480.75|29480.75|29476.39|29476.39|29494.25|29494.25|29476.39|29476.39|0
1659703500000|2022-08-05 12:45:00|29469.33|29469.33|29480.9|29480.9|29484.43|29484.43|29454.91|29454.91|0
1659703800000|2022-08-05 12:50:00|29477.37|29477.37|29422.48|29422.48|29477.37|29477.37|29422.48|29422.48|0
1659704100000|2022-08-05 12:55:00|29422.11|29422.11|29430.22|29430.22|29430.22|29430.22|29383.84|29383.84|0
1659704400000|2022-08-05 13:00:00|29430.83|29430.83|29455.94|29455.94|29470.36|29470.36|29430.83|29430.83|0
1659704700000|2022-08-05 13:05:00|29448.88|29448.88|29472.77|29472.77|29472.77|29472.77|29448.88|29448.88|0
1659705000000|2022-08-05 13:10:00|29476.3|29476.3|29426.59|29426.59|29477.53|29477.53|29426.59|29426.59|0
1659705300000|2022-08-05 13:15:00|29427|29427|29491.14|29491.14|29492.06|29492.06|29427|29427|0
1659705600000|2022-08-05 13:20:00|29491.45|29491.45|29484.61|29484.61|29492.06|29492.06|29477.03|29477.03|0
1659705900000|2022-08-05 13:25:00|29481.08|29481.08|29463.38|29463.38|29481.08|29481.08|29443.23|29443.23|0
1659706200000|2022-08-05 13:30:00|29473.97|29473.97|29431.97|29431.97|29506.96|29506.96|29431.97|29431.97|0
1659706500000|2022-08-05 13:35:00|29435.5|29435.5|29443.78|29443.78|29450.84|29450.84|29431.55|29431.55|0
1659706800000|2022-08-05 13:40:00|29447.31|29447.31|29437.99|29437.99|29462.04|29462.04|29423.87|29423.87|0
1659707100000|2022-08-05 13:45:00|29438.91|29438.91|29405.2|29405.2|29438.91|29438.91|29405.2|29405.2|0
1659707400000|2022-08-05 13:50:00|29401.67|29401.67|29401.16|29401.16|29401.67|29401.67|29372.4|29372.4|0
1659707700000|2022-08-05 13:55:00|29408.22|29408.22|29369.42|29369.42|29408.22|29408.22|29355|29355|0
1659708000000|2022-08-05 14:00:00|29365.89|29365.89|29361.94|29361.94|29376.98|29376.98|29348.86|29348.86|0
1659708300000|2022-08-05 14:05:00|29361.64|29361.64|29361.83|29361.83|29375.64|29375.64|29339.52|29339.52|0
1659708600000|2022-08-05 14:10:00|29362.57|29362.57|29394.13|29394.13|29407.33|29407.33|29362.57|29362.57|0
1659708900000|2022-08-05 14:15:00|29395.05|29395.05|29408.3|29408.3|29424.12|29424.12|29395.05|29395.05|0
1659709200000|2022-08-05 14:20:00|29404.77|29404.77|29428.82|29428.82|29428.82|29428.82|29398.63|29398.63|0
1659709500000|2022-08-05 14:25:00|29425.29|29425.29|29409.51|29409.51|29439.1|29439.1|29398.62|29398.62|0
1659709800000|2022-08-05 14:30:00|29405.99|29405.99|29368.76|29368.76|29405.99|29405.99|29363.7|29363.7|0
1659710100000|2022-08-05 14:35:00|29372.29|29372.29|29367.84|29367.84|29380.25|29380.25|29361.69|29361.69|0
1659710400000|2022-08-05 14:40:00|29371.37|29371.37|29329.45|29329.45|29371.37|29371.37|29329.45|29329.45|0
1659710700000|2022-08-05 14:45:00|29332.98|29332.98|29322.85|29322.85|29353.23|29353.23|29319.02|29319.02|0
1659711000000|2022-08-05 14:50:00|29315.79|29315.79|29324.68|29324.68|29328.46|29328.46|29284.15|29284.15|0
1659711300000|2022-08-05 14:55:00|29317.62|29317.62|29316.58|29316.58|29356.32|29356.32|29309.83|29309.83|0
1659711600000|2022-08-05 15:00:00|29316.33|29316.33|29299.24|29299.24|29316.33|29316.33|29292.07|29292.07|0
1659711900000|2022-08-05 15:05:00|29298.93|29298.93|29283.17|29283.17|29312.13|29312.13|29278.11|29278.11|0
1659712200000|2022-08-05 15:10:00|29283.78|29283.78|29283.78|29283.78|29286.33|29286.33|29281.94|29281.94|0
1659712500000|2022-08-05 15:15:00|29287.31|29287.31|29290.01|29290.01|29294.26|29294.26|29274.66|29274.66|0
1659712800000|2022-08-05 15:20:00|29293.54|29293.54|29232.36|29232.36|29294.07|29294.07|29218.25|29218.25|0
1659713100000|2022-08-05 15:25:00|29231.75|29231.75|29250.57|29250.57|29256.71|29256.71|29228.17|29228.17|0
1659942900000|2022-08-08 07:15:00|29352.26|29352.26|29367.64|29367.64|29372.18|29372.18|29338.14|29338.14|0
1659943200000|2022-08-08 07:20:00|29368.26|29368.26|29357.67|29357.67|29368.26|29368.26|29340.02|29340.02|0
1659943500000|2022-08-08 07:25:00|29364.73|29364.73|29379.92|29379.92|29381.76|29381.76|29361.2|29361.2|0
1659943800000|2022-08-08 07:30:00|29394.04|29394.04|29358.11|29358.11|29404.4|29404.4|29354.58|29354.58|0
1659944100000|2022-08-08 07:35:00|29361.63|29361.63|29362.15|29362.15|29394.78|29394.78|29356.57|29356.57|0
1659944400000|2022-08-08 07:40:00|29351.57|29351.57|29377.43|29377.43|29377.43|29377.43|29337.45|29337.45|0
1659944700000|2022-08-08 07:45:00|29370.37|29370.37|29381.88|29381.88|29381.88|29381.88|29359.17|29359.17|0
1659945000000|2022-08-08 07:50:00|29396|29396|29423.46|29423.46|29433.74|29433.74|29396|29396|0
1659945300000|2022-08-08 07:55:00|29423.16|29423.16|29416.1|29416.1|29440.8|29440.8|29416.1|29416.1|0
1659945600000|2022-08-08 08:00:00|29415.68|29415.68|29462.4|29462.4|29469.46|29469.46|29415.68|29415.68|0
1659945900000|2022-08-08 08:05:00|29455.65|29455.65|29446.63|29446.63|29463.02|29463.02|29443.1|29443.1|0
1659946200000|2022-08-08 08:10:00|29446.21|29446.21|29453.93|29453.93|29453.93|29453.93|29424.77|29424.77|0
1659946500000|2022-08-08 08:15:00|29443.34|29443.34|29437.2|29437.2|29444.26|29444.26|29429.22|29429.22|0
1659946800000|2022-08-08 08:20:00|29440.73|29440.73|29428.9|29428.9|29456.94|29456.94|29428.9|29428.9|0
1659947100000|2022-08-08 08:25:00|29446.54|29446.54|29443.63|29443.63|29450.07|29450.07|29439.49|29439.49|0
1659947400000|2022-08-08 08:30:00|29447.16|29447.16|29464.8|29464.8|29468.33|29468.33|29436.57|29436.57|0
1659947700000|2022-08-08 08:35:00|29461.27|29461.27|29450.45|29450.45|29480.76|29480.76|29438.1|29438.1|0
1659948000000|2022-08-08 08:40:00|29451.06|29451.06|29432.69|29432.69|29451.06|29451.06|29429.16|29429.16|0
1659948300000|2022-08-08 08:45:00|29433|29433|29474.08|29474.08|29474.08|29474.08|29433|29433|0
1659948600000|2022-08-08 08:50:00|29477.61|29477.61|29470.85|29470.85|29478.83|29478.83|29470.85|29470.85|0
1659948900000|2022-08-08 08:55:00|29470.44|29470.44|29402.97|29402.97|29470.44|29470.44|29402.97|29402.97|0
1659949200000|2022-08-08 09:00:00|29392.38|29392.38|29386.66|29386.66|29397.24|29397.24|29367.67|29367.67|0
1659949500000|2022-08-08 09:05:00|29390.19|29390.19|29411.28|29411.28|29430.26|29430.26|29390.19|29390.19|0
1659949800000|2022-08-08 09:10:00|29400.69|29400.69|29354.5|29354.5|29400.69|29400.69|29347.44|29347.44|0
1659950100000|2022-08-08 09:15:00|29350.97|29350.97|29361.98|29361.98|29372.15|29372.15|29350.97|29350.97|0
1659950400000|2022-08-08 09:20:00|29365.51|29365.51|29355.42|29355.42|29369.04|29369.04|29351.39|29351.39|0
1659950700000|2022-08-08 09:25:00|29351.89|29351.89|29328.61|29328.61|29351.89|29351.89|29319.41|29319.41|0
1659951000000|2022-08-08 09:30:00|29328|29328|29355.4|29355.4|29355.4|29355.4|29328|29328|0
1659951300000|2022-08-08 09:35:00|29362.46|29362.46|29357.37|29357.37|29369.71|29369.71|29354.56|29354.56|0
1659951600000|2022-08-08 09:40:00|29357.78|29357.78|29355.9|29355.9|29364.84|29364.84|29350.31|29350.31|0
1659951900000|2022-08-08 09:45:00|29348.84|29348.84|29348.84|29348.84|29362.96|29362.96|29348.84|29348.84|0
1659952200000|2022-08-08 09:50:00|29341.78|29341.78|29333.65|29333.65|29353.21|29353.21|29329.12|29329.12|0
1659952500000|2022-08-08 09:55:00|29326.59|29326.59|29325.74|29325.74|29336.74|29336.74|29305.42|29305.42|0
1659952800000|2022-08-08 10:00:00|29322.21|29322.21|29338.81|29338.81|29349.81|29349.81|29308.71|29308.71|0
1659953100000|2022-08-08 10:05:00|29335.28|29335.28|29355.91|29355.91|29356.21|29356.21|29335.28|29335.28|0
1659953400000|2022-08-08 10:10:00|29348.85|29348.85|29327.06|29327.06|29353.3|29353.3|29327.06|29327.06|0
1659953700000|2022-08-08 10:15:00|29330.59|29330.59|29354.99|29354.99|29362.04|29362.04|29330.17|29330.17|0
1659954000000|2022-08-08 10:20:00|29358.52|29358.52|29393.81|29393.81|29393.81|29393.81|29354.99|29354.99|0
1659954300000|2022-08-08 10:25:00|29400.87|29400.87|29436.42|29436.42|29436.42|29436.42|29400.87|29400.87|0
1659954600000|2022-08-08 10:30:00|29425.83|29425.83|29430.52|29430.52|29443.48|29443.48|29402.9|29402.9|0
1659954900000|2022-08-08 10:35:00|29423.46|29423.46|29428.8|29428.8|29434.05|29434.05|29414.69|29414.69|0
1659955200000|2022-08-08 10:40:00|29421.74|29421.74|29428.8|29428.8|29428.8|29428.8|29418.21|29418.21|0
1659955500000|2022-08-08 10:45:00|29421.74|29421.74|29422.11|29422.11|29425.64|29425.64|29404.47|29404.47|0
1659955800000|2022-08-08 10:50:00|29439.76|29439.76|29456.46|29456.46|29459.99|29459.99|29438.81|29438.81|0
1659956100000|2022-08-08 10:55:00|29452.93|29452.93|29460.29|29460.29|29470.88|29470.88|29449.4|29449.4|0
1659956400000|2022-08-08 11:00:00|29463.82|29463.82|29458.43|29458.43|29463.82|29463.82|29432.52|29432.52|0
1659956700000|2022-08-08 11:05:00|29461.96|29461.96|29501.62|29501.62|29504.73|29504.73|29458.43|29458.43|0
1659957000000|2022-08-08 11:10:00|29502.23|29502.23|29501.51|29501.51|29508.56|29508.56|29491.34|29491.34|0
1659957300000|2022-08-08 11:15:00|29501.92|29501.92|29508.98|29508.98|29516.04|29516.04|29501.92|29501.92|0
1659957600000|2022-08-08 11:20:00|29508.56|29508.56|29537.53|29537.53|29544.59|29544.59|29508.56|29508.56|0
1659957900000|2022-08-08 11:25:00|29537.84|29537.84|29516.05|29516.05|29544.9|29544.9|29516.05|29516.05|0
1659958200000|2022-08-08 11:30:00|29512.52|29512.52|29493.82|29493.82|29515.02|29515.02|29493.82|29493.82|0
1659958500000|2022-08-08 11:35:00|29504.41|29504.41|29502.41|29502.41|29516.53|29516.53|29502.41|29502.41|0
1659958800000|2022-08-08 11:40:00|29495.35|29495.35|29517.56|29517.56|29517.56|29517.56|29491.82|29491.82|0
1659959100000|2022-08-08 11:45:00|29510.5|29510.5|29504.47|29504.47|29515.06|29515.06|29500.94|29500.94|0
1659959400000|2022-08-08 11:50:00|29490.36|29490.36|29522.74|29522.74|29522.74|29522.74|29490.36|29490.36|0
1659959700000|2022-08-08 11:55:00|29523.16|29523.16|29512.92|29512.92|29523.16|29523.16|29509.39|29509.39|0
1659960000000|2022-08-08 12:00:00|29509.39|29509.39|29503.56|29503.56|29510.62|29510.62|29498.8|29498.8|0
1659960300000|2022-08-08 12:05:00|29489.44|29489.44|29520.59|29520.59|29520.59|29520.59|29486.22|29486.22|0
1659960600000|2022-08-08 12:10:00|29513.53|29513.53|29516.75|29516.75|29516.75|29516.75|29502.94|29502.94|0
1659960900000|2022-08-08 12:15:00|29516.45|29516.45|29513.33|29513.33|29517.59|29517.59|29502.33|29502.33|0
1659961200000|2022-08-08 12:20:00|29513.94|29513.94|29506.14|29506.14|29517.89|29517.89|29495.22|29495.22|0
1659961500000|2022-08-08 12:25:00|29509.67|29509.67|29559.49|29559.49|29559.49|29559.49|29503.99|29503.99|0
1659961800000|2022-08-08 12:30:00|29563.02|29563.02|29551.82|29551.82|29563.02|29563.02|29544.46|29544.46|0
1659962100000|2022-08-08 12:35:00|29551.51|29551.51|29529.42|29529.42|29558.88|29558.88|29528.19|29528.19|0
1659962400000|2022-08-08 12:40:00|29536.48|29536.48|29550.9|29550.9|29550.9|29550.9|29536.48|29536.48|0
1659962700000|2022-08-08 12:45:00|29554.43|29554.43|29539.7|29539.7|29554.43|29554.43|29536.48|29536.48|0
1659963000000|2022-08-08 12:50:00|29550.29|29550.29|29572.08|29572.08|29575.91|29575.91|29550.29|29550.29|0
1659963300000|2022-08-08 12:55:00|29579.13|29579.13|29598.95|29598.95|29603.84|29603.84|29578.83|29578.83|0
1659963600000|2022-08-08 13:00:00|29591.89|29591.89|29598.95|29598.95|29609.85|29609.85|29591.89|29591.89|0
1659963900000|2022-08-08 13:05:00|29570.72|29570.72|29547.81|29547.81|29585.25|29585.25|29547.81|29547.81|0
1659964200000|2022-08-08 13:10:00|29548.12|29548.12|29588.86|29588.86|29589.47|29589.47|29547.7|29547.7|0
1659964500000|2022-08-08 13:15:00|29588.55|29588.55|29561.15|29561.15|29588.55|29588.55|29560.73|29560.73|0
1659964800000|2022-08-08 13:20:00|29565.09|29565.09|29563.12|29563.12|29578.07|29578.07|29561.15|29561.15|0
1659965100000|2022-08-08 13:25:00|29559.59|29559.59|29534.19|29534.19|29561.04|29561.04|29534.19|29534.19|0
1659965400000|2022-08-08 13:30:00|29534.6|29534.6|29538.02|29538.02|29562.61|29562.61|29523.9|29523.9|0
1659965700000|2022-08-08 13:35:00|29534.49|29534.49|29563.15|29563.15|29566.37|29566.37|29530.66|29530.66|0
1659966000000|2022-08-08 13:40:00|29566.68|29566.68|29578.19|29578.19|29599.67|29599.67|29556.09|29556.09|0
1659966300000|2022-08-08 13:45:00|29577.88|29577.88|29599.1|29599.1|29599.1|29599.1|29562.73|29562.73|0
1659966600000|2022-08-08 13:50:00|29592.04|29592.04|29556.59|29556.59|29592.35|29592.35|29549.54|29549.54|0
1659966900000|2022-08-08 13:55:00|29560.12|29560.12|29549.58|29549.58|29574.13|29574.13|29546.51|29546.51|0
1659967200000|2022-08-08 14:00:00|29556.64|29556.64|29557.82|29557.82|29562.88|29562.88|29537.11|29537.11|0
1659967500000|2022-08-08 14:05:00|29561.35|29561.35|29587.28|29587.28|29587.28|29587.28|29558.85|29558.85|0
1659967800000|2022-08-08 14:10:00|29590.81|29590.81|29624.69|29624.69|29632.67|29632.67|29583.14|29583.14|0
1659968100000|2022-08-08 14:15:00|29621.16|29621.16|29616.49|29616.49|29639|29639|29610.26|29610.26|0
1659968400000|2022-08-08 14:20:00|29616.79|29616.79|29623.39|29623.39|29634.44|29634.44|29605.9|29605.9|0
1659968700000|2022-08-08 14:25:00|29623.7|29623.7|29627.45|29627.45|29638.04|29638.04|29611.8|29611.8|0
1659969000000|2022-08-08 14:30:00|29630.98|29630.98|29637.49|29637.49|29652.53|29652.53|29630.98|29630.98|0
1659969300000|2022-08-08 14:35:00|29641.02|29641.02|29676.63|29676.63|29681.39|29681.39|29636.88|29636.88|0
1659969600000|2022-08-08 14:40:00|29683.69|29683.69|29649.17|29649.17|29688.56|29688.56|29649.17|29649.17|0
1659969900000|2022-08-08 14:45:00|29649.59|29649.59|29643.27|29643.27|29663.7|29663.7|29640.66|29640.66|0
1659970200000|2022-08-08 14:50:00|29642.43|29642.43|29654.54|29654.54|29654.54|29654.54|29634.82|29634.82|0
1659970500000|2022-08-08 14:55:00|29654.33|29654.33|29623.62|29623.62|29661.39|29661.39|29623.62|29623.62|0
1659970800000|2022-08-08 15:00:00|29622.51|29622.51|29600.72|29600.72|29626.88|29626.88|29586.61|29586.61|0
1659971100000|2022-08-08 15:05:00|29600.31|29600.31|29586.99|29586.99|29604.34|29604.34|29577.02|29577.02|0
1659971400000|2022-08-08 15:10:00|29583.46|29583.46|29552.95|29552.95|29583.46|29583.46|29549.12|29549.12|0
1659971700000|2022-08-08 15:15:00|29549.43|29549.43|29584.78|29584.78|29584.78|29584.78|29545.34|29545.34|0
1659972000000|2022-08-08 15:20:00|29581.25|29581.25|29578.76|29578.76|29593.49|29593.49|29575.23|29575.23|0
1659972300000|2022-08-08 15:25:00|29582.29|29582.29|29603.36|29603.36|29606.87|29606.87|29572.01|29572.01|0
1660029300000|2022-08-09 07:15:00|29473.74|29473.74|29389.81|29389.81|29484.33|29484.33|29382.75|29382.75|0
1660029600000|2022-08-09 07:20:00|29375.69|29375.69|29412.05|29412.05|29422.95|29422.95|29375.69|29375.69|0
1660029900000|2022-08-09 07:25:00|29419.11|29419.11|29385.82|29385.82|29419.11|29419.11|29381.98|29381.98|0
1660030200000|2022-08-09 07:30:00|29389.35|29389.35|29369.55|29369.55|29402.85|29402.85|29369.55|29369.55|0
1660030500000|2022-08-09 07:35:00|29366.02|29366.02|29353.9|29353.9|29379.83|29379.83|29352.54|29352.54|0
1660030800000|2022-08-09 07:40:00|29350.37|29350.37|29353.53|29353.53|29385.9|29385.9|29350.37|29350.37|0
1660031100000|2022-08-09 07:45:00|29352.61|29352.61|29364.42|29364.42|29364.42|29364.42|29342.02|29342.02|0
1660031400000|2022-08-09 07:50:00|29365.65|29365.65|29339.91|29339.91|29369.18|29369.18|29336.08|29336.08|0
1660031700000|2022-08-09 07:55:00|29339.61|29339.61|29389.41|29389.41|29389.41|29389.41|29339.61|29339.61|0
1660032000000|2022-08-09 08:00:00|29392.94|29392.94|29416.64|29416.64|29434.28|29434.28|29389.41|29389.41|0
1660032300000|2022-08-09 08:05:00|29423.69|29423.69|29416.22|29416.22|29433.86|29433.86|29415.91|29415.91|0
1660032600000|2022-08-09 08:10:00|29426.81|29426.81|29436.75|29436.75|29441.54|29441.54|29422.51|29422.51|0
1660032900000|2022-08-09 08:15:00|29440.28|29440.28|29466.21|29466.21|29466.21|29466.21|29440.28|29440.28|0
1660033200000|2022-08-09 08:20:00|29469.74|29469.74|29495.28|29495.28|29516.76|29516.76|29469.74|29469.74|0
1660033500000|2022-08-09 08:25:00|29488.22|29488.22|29460.02|29460.02|29488.59|29488.59|29451.74|29451.74|0
1660033800000|2022-08-09 08:30:00|29459.41|29459.41|29447.79|29447.79|29459.41|29459.41|29423.73|29423.73|0
1660034100000|2022-08-09 08:35:00|29461.91|29461.91|29452.88|29452.88|29464.39|29464.39|29449.35|29449.35|0
1660034400000|2022-08-09 08:40:00|29445.82|29445.82|29440.83|29440.83|29457.55|29457.55|29439.29|29439.29|0
1660034700000|2022-08-09 08:45:00|29440.52|29440.52|29408.77|29408.77|29440.52|29440.52|29408.77|29408.77|0
1660035000000|2022-08-09 08:50:00|29415.83|29415.83|29423.81|29423.81|29423.81|29423.81|29412.3|29412.3|0
1660035300000|2022-08-09 08:55:00|29427.34|29427.34|29456.49|29456.49|29463.55|29463.55|29427.34|29427.34|0
1660035600000|2022-08-09 09:00:00|29438.85|29438.85|29466.86|29466.86|29473.91|29473.91|29435.93|29435.93|0
1660035900000|2022-08-09 09:05:00|29466.55|29466.55|29494.7|29494.7|29501.75|29501.75|29466.55|29466.55|0
1660036200000|2022-08-09 09:10:00|29495|29495|29448.62|29448.62|29498.53|29498.53|29448.31|29448.31|0
1660036500000|2022-08-09 09:15:00|29466.27|29466.27|29499.67|29499.67|29517.43|29517.43|29466.27|29466.27|0
1660036800000|2022-08-09 09:20:00|29503.2|29503.2|29483.16|29483.16|29503.2|29503.2|29479.13|29479.13|0
1660037100000|2022-08-09 09:25:00|29482.55|29482.55|29468.13|29468.13|29486.08|29486.08|29449.87|29449.87|0
1660037400000|2022-08-09 09:30:00|29485.77|29485.77|29452.25|29452.25|29489.08|29489.08|29448.72|29448.72|0
1660037700000|2022-08-09 09:35:00|29455.78|29455.78|29452.25|29452.25|29462.84|29462.84|29452.25|29452.25|0
1660038000000|2022-08-09 09:40:00|29448.72|29448.72|29449.64|29449.64|29449.64|29449.64|29437.83|29437.83|0
1660038300000|2022-08-09 09:45:00|29449.34|29449.34|29456.39|29456.39|29459.92|29459.92|29438.14|29438.14|0
1660038600000|2022-08-09 09:50:00|29456.09|29456.09|29439.98|29439.98|29456.09|29456.09|29438.44|29438.44|0
1660038900000|2022-08-09 09:55:00|29439.14|29439.14|29414.93|29414.93|29439.14|29439.14|29406.76|29406.76|0
1660039200000|2022-08-09 10:00:00|29411.4|29411.4|29447.72|29447.72|29447.72|29447.72|29411.4|29411.4|0
1660039500000|2022-08-09 10:05:00|29444.2|29444.2|29396.78|29396.78|29444.2|29444.2|29396.78|29396.78|0
1660039800000|2022-08-09 10:10:00|29393.25|29393.25|29406.08|29406.08|29413.75|29413.75|29386.19|29386.19|0
1660040100000|2022-08-09 10:15:00|29402.55|29402.55|29402.24|29402.24|29409.61|29409.61|29395.49|29395.49|0
1660040400000|2022-08-09 10:20:00|29405.77|29405.77|29404.24|29404.24|29409|29409|29393.04|29393.04|0
1660040700000|2022-08-09 10:25:00|29400.71|29400.71|29401.63|29401.63|29412.22|29412.22|29389.81|29389.81|0
1660041000000|2022-08-09 10:30:00|29401.32|29401.32|29394.2|29394.2|29401.63|29401.63|29383.61|29383.61|0
1660041300000|2022-08-09 10:35:00|29383.61|29383.61|29378.14|29378.14|29383.61|29383.61|29350.4|29350.4|0
1660041600000|2022-08-09 10:40:00|29381.67|29381.67|29375.65|29375.65|29396.4|29396.4|29375.65|29375.65|0
1660041900000|2022-08-09 10:45:00|29372.12|29372.12|29385.51|29385.51|29389.76|29389.76|29367.56|29367.56|0
1660042200000|2022-08-09 10:50:00|29378.45|29378.45|29392.99|29392.99|29392.99|29392.99|29374.92|29374.92|0
1660042500000|2022-08-09 10:55:00|29385.93|29385.93|29368.59|29368.59|29385.93|29385.93|29353.86|29353.86|0
1660042800000|2022-08-09 11:00:00|29372.12|29372.12|29374.81|29374.81|29379.79|29379.79|29372.12|29372.12|0
1660043100000|2022-08-09 11:05:00|29371.28|29371.28|29357.58|29357.58|29375.54|29375.54|29357.58|29357.58|0
1660043400000|2022-08-09 11:10:00|29358.42|29358.42|29383.32|29383.32|29383.32|29383.32|29351.36|29351.36|0
1660043700000|2022-08-09 11:15:00|29382.95|29382.95|29374.17|29374.17|29382.95|29382.95|29371.13|29371.13|0
1660044000000|2022-08-09 11:20:00|29377.7|29377.7|29349.46|29349.46|29378|29378|29345.93|29345.93|0
1660044300000|2022-08-09 11:25:00|29345.93|29345.93|29334.93|29334.93|29349.05|29349.05|29334.93|29334.93|0
1660044600000|2022-08-09 11:30:00|29331.4|29331.4|29345.82|29345.82|29349.35|29349.35|29327.87|29327.87|0
1660044900000|2022-08-09 11:35:00|29338.77|29338.77|29307.83|29307.83|29338.77|29338.77|29307.83|29307.83|0
1660045200000|2022-08-09 11:40:00|29308.13|29308.13|29292.37|29292.37|29318.72|29318.72|29274.73|29274.73|0
1660045500000|2022-08-09 11:45:00|29295.9|29295.9|29279.75|29279.75|29306.91|29306.91|29273.92|29273.92|0
1660045800000|2022-08-09 11:50:00|29276.22|29276.22|29292.18|29292.18|29292.18|29292.18|29272.69|29272.69|0
1660046100000|2022-08-09 11:55:00|29295.7|29295.7|29296.67|29296.67|29298.12|29298.12|29286.69|29286.69|0
1660046400000|2022-08-09 12:00:00|29289.61|29289.61|29300.97|29300.97|29300.97|29300.97|29289.61|29289.61|0
1660046700000|2022-08-09 12:05:00|29293.91|29293.91|29257.48|29257.48|29293.91|29293.91|29257.48|29257.48|0
1660047000000|2022-08-09 12:10:00|29253.95|29253.95|29261.62|29261.62|29261.62|29261.62|29240.45|29240.45|0
1660047300000|2022-08-09 12:15:00|29272.21|29272.21|29272.52|29272.52|29283.72|29283.72|29268.68|29268.68|0
1660047600000|2022-08-09 12:20:00|29279.57|29279.57|29278.1|29278.1|29292.77|29292.77|29270.73|29270.73|0
1660047900000|2022-08-09 12:25:00|29277.79|29277.79|29251.86|29251.86|29277.79|29277.79|29248.33|29248.33|0
1660048200000|2022-08-09 12:30:00|29248.33|29248.33|29272.72|29272.72|29279.78|29279.78|29243.88|29243.88|0
1660048500000|2022-08-09 12:35:00|29273.64|29273.64|29291.27|29291.27|29314.29|29314.29|29273.64|29273.64|0
1660048800000|2022-08-09 12:40:00|29287.74|29287.74|29290.65|29290.65|29294.8|29294.8|29279.88|29279.88|0
1660049100000|2022-08-09 12:45:00|29290.03|29290.03|29290.76|29290.76|29294.48|29294.48|29286.5|29286.5|0
1660049400000|2022-08-09 12:50:00|29291.06|29291.06|29294.59|29294.59|29305.6|29305.6|29284|29284|0
1660049700000|2022-08-09 12:55:00|29287.53|29287.53|29312.74|29312.74|29312.74|29312.74|29287.53|29287.53|0
1660050000000|2022-08-09 13:00:00|29305.68|29305.68|29297.47|29297.47|29308.86|29308.86|29293.94|29293.94|0
1660050300000|2022-08-09 13:05:00|29297.16|29297.16|29286.21|29286.21|29303.61|29303.61|29283.58|29283.58|0
1660050600000|2022-08-09 13:10:00|29286.83|29286.83|29290.9|29290.9|29302.02|29302.02|29286.83|29286.83|0
1660050900000|2022-08-09 13:15:00|29280.32|29280.32|29281.76|29281.76|29288.21|29288.21|29278.24|29278.24|0
1660051200000|2022-08-09 13:20:00|29295.88|29295.88|29340.42|29340.42|29340.53|29340.53|29292.35|29292.35|0
1660051500000|2022-08-09 13:25:00|29336.89|29336.89|29364.29|29364.29|29365.54|29365.54|29336.89|29336.89|0
1660051800000|2022-08-09 13:30:00|29367.82|29367.82|29322.44|29322.44|29368.13|29368.13|29301.93|29301.93|0
1660052100000|2022-08-09 13:35:00|29322.14|29322.14|29350.01|29350.01|29356.46|29356.46|29322.14|29322.14|0
1660052400000|2022-08-09 13:40:00|29353.54|29353.54|29353.34|29353.34|29371.49|29371.49|29348.78|29348.78|0
1660052700000|2022-08-09 13:45:00|29354.26|29354.26|29361.83|29361.83|29373.25|29373.25|29354.26|29354.26|0
1660053000000|2022-08-09 13:50:00|29372.41|29372.41|29347.87|29347.87|29379.78|29379.78|29332.53|29332.53|0
1660053300000|2022-08-09 13:55:00|29351.4|29351.4|29374.84|29374.84|29381.89|29381.89|29336.67|29336.67|0
1660053600000|2022-08-09 14:00:00|29371.31|29371.31|29367.36|29367.36|29371.31|29371.31|29350.99|29350.99|0
1660053900000|2022-08-09 14:05:00|29366.75|29366.75|29393.44|29393.44|29397.59|29397.59|29366.75|29366.75|0
1660054200000|2022-08-09 14:10:00|29389.91|29389.91|29379.61|29379.61|29397.39|29397.39|29361.35|29361.35|0
1660054500000|2022-08-09 14:15:00|29376.08|29376.08|29399.4|29399.4|29402.93|29402.93|29373.16|29373.16|0
1660054800000|2022-08-09 14:20:00|29402.93|29402.93|29364.15|29364.15|29407.19|29407.19|29360.62|29360.62|0
1660055100000|2022-08-09 14:25:00|29364.46|29364.46|29406.46|29406.46|29406.46|29406.46|29364.46|29364.46|0
1660055400000|2022-08-09 14:30:00|29402.93|29402.93|29413.52|29413.52|29413.52|29413.52|29395.87|29395.87|0
1660055700000|2022-08-09 14:35:00|29413.83|29413.83|29403.87|29403.87|29413.83|29413.83|29389.63|29389.63|0
1660056000000|2022-08-09 14:40:00|29404.17|29404.17|29383.72|29383.72|29404.17|29404.17|29383.72|29383.72|0
1660056300000|2022-08-09 14:45:00|29383.11|29383.11|29404.48|29404.48|29411.29|29411.29|29371.86|29371.86|0
1660056600000|2022-08-09 14:50:00|29400.95|29400.95|29389.96|29389.96|29414.15|29414.15|29389.44|29389.44|0
1660056900000|2022-08-09 14:55:00|29386.43|29386.43|29375.95|29375.95|29386.43|29386.43|29368.59|29368.59|0
1660057200000|2022-08-09 15:00:00|29375.34|29375.34|29397.63|29397.63|29397.63|29397.63|29356.97|29356.97|0
1660057500000|2022-08-09 15:05:00|29390.57|29390.57|29430.93|29430.93|29437.98|29437.98|29390.57|29390.57|0
1660057800000|2022-08-09 15:10:00|29430.62|29430.62|29456.59|29456.59|29456.59|29456.59|29430.62|29430.62|0
1660058100000|2022-08-09 15:15:00|29455.97|29455.97|29450.14|29450.14|29461.65|29461.65|29441.55|29441.55|0
1660058400000|2022-08-09 15:20:00|29450.45|29450.45|29464.99|29464.99|29468.22|29468.22|29450.45|29450.45|0
1660058700000|2022-08-09 15:25:00|29468.52|29468.52|29435|29435|29483.56|29483.56|29427.11|29427.11|0
1660115700000|2022-08-10 07:15:00|29375.16|29375.16|29324.07|29324.07|29378.69|29378.69|29324.07|29324.07|0
1660116000000|2022-08-10 07:20:00|29313.48|29313.48|29307.04|29307.04|29324.68|29324.68|29296.45|29296.45|0
1660116300000|2022-08-10 07:25:00|29299.98|29299.98|29292.46|29292.46|29312.41|29312.41|29291.23|29291.23|0
1660116600000|2022-08-10 07:30:00|29291.23|29291.23|29280.64|29280.64|29298.29|29298.29|29280.64|29280.64|0
1660116900000|2022-08-10 07:35:00|29282.31|29282.31|29193.95|29193.95|29284.46|29284.46|29186.28|29186.28|0
1660117200000|2022-08-10 07:40:00|29192.72|29192.72|29214.66|29214.66|29220.65|29220.65|29192.72|29192.72|0
1660117500000|2022-08-10 07:45:00|29204.08|29204.08|29213.9|29213.9|29214.66|29214.66|29197.02|29197.02|0
1660117800000|2022-08-10 07:50:00|29196.25|29196.25|29213.59|29213.59|29213.59|29213.59|29181.83|29181.83|0
1660118100000|2022-08-10 07:55:00|29220.65|29220.65|29209.11|29209.11|29220.65|29220.65|29207.45|29207.45|0
1660118400000|2022-08-10 08:00:00|29208.19|29208.19|29181.24|29181.24|29208.19|29208.19|29181.24|29181.24|0
1660118700000|2022-08-10 08:05:00|29179.09|29179.09|29143.8|29143.8|29182.62|29182.62|29143.8|29143.8|0
1660119000000|2022-08-10 08:10:00|29147.33|29147.33|29147.79|29147.79|29147.79|29147.79|29115.56|29115.56|0
1660119300000|2022-08-10 08:15:00|29144.26|29144.26|29137.81|29137.81|29148.4|29148.4|29133.67|29133.67|0
1660119600000|2022-08-10 08:20:00|29144.87|29144.87|29139.65|29139.65|29151.93|29151.93|29137.81|29137.81|0
1660119900000|2022-08-10 08:25:00|29146.71|29146.71|29180.28|29180.28|29189.06|29189.06|29146.71|29146.71|0
1660120200000|2022-08-10 08:30:00|29183.81|29183.81|29197.26|29197.26|29211.38|29211.38|29182.97|29182.97|0
1660120500000|2022-08-10 08:35:00|29200.79|29200.79|29119.86|29119.86|29200.79|29200.79|29119.86|29119.86|0
1660120800000|2022-08-10 08:40:00|29112.8|29112.8|29113.84|29113.84|29124.43|29124.43|29098.81|29098.81|0
1660121100000|2022-08-10 08:45:00|29124.43|29124.43|29145.61|29145.61|29145.61|29145.61|29120.9|29120.9|0
1660121400000|2022-08-10 08:50:00|29131.49|29131.49|29132.22|29132.22|29133.02|29133.02|29117.37|29117.37|0
1660121700000|2022-08-10 08:55:00|29133.33|29133.33|29149.94|29149.94|29149.94|29149.94|29122.74|29122.74|0
1660122000000|2022-08-10 09:00:00|29157|29157|29208.17|29208.17|29208.47|29208.47|29157|29157|0
1660122300000|2022-08-10 09:05:00|29211.7|29211.7|29189.6|29189.6|29211.7|29211.7|29189.6|29189.6|0
1660122600000|2022-08-10 09:10:00|29193.13|29193.13|29231.95|29231.95|29231.95|29231.95|29193.13|29193.13|0
1660122900000|2022-08-10 09:15:00|29242.54|29242.54|29249.6|29249.6|29249.6|29249.6|29235.48|29235.48|0
1660123200000|2022-08-10 09:20:00|29267.24|29267.24|29260.8|29260.8|29267.24|29267.24|29250.21|29250.21|0
1660123500000|2022-08-10 09:25:00|29257.27|29257.27|29228.62|29228.62|29260.8|29260.8|29225.51|29225.51|0
1660123800000|2022-08-10 09:30:00|29214.5|29214.5|29229.76|29229.76|29229.76|29229.76|29214.5|29214.5|0
1660124100000|2022-08-10 09:35:00|29222.7|29222.7|29188.02|29188.02|29222.7|29222.7|29187.41|29187.41|0
1660124400000|2022-08-10 09:40:00|29198.61|29198.61|29212.73|29212.73|29216.26|29216.26|29198.61|29198.61|0
1660124700000|2022-08-10 09:45:00|29213.03|29213.03|29228.46|29228.46|29235.52|29235.52|29202.45|29202.45|0
1660125000000|2022-08-10 09:50:00|29224.93|29224.93|29228.46|29228.46|29228.46|29228.46|29224.93|29224.93|0
1660125300000|2022-08-10 09:55:00|29231.99|29231.99|29257|29257|29257|29257|29231.99|29231.99|0
1660125600000|2022-08-10 10:00:00|29260.53|29260.53|29260.53|29260.53|29264.37|29264.37|29253.47|29253.47|0
1660125900000|2022-08-10 10:05:00|29257|29257|29247.99|29247.99|29257|29257|29247.69|29247.69|0
1660126200000|2022-08-10 10:10:00|29247.07|29247.07|29250.6|29250.6|29250.6|29250.6|29235.87|29235.87|0
1660126500000|2022-08-10 10:15:00|29247.07|29247.07|29261.19|29261.19|29261.19|29261.19|29247.07|29247.07|0
1660126800000|2022-08-10 10:20:00|29257.66|29257.66|29286.51|29286.51|29286.51|29286.51|29257.66|29257.66|0
1660127100000|2022-08-10 10:25:00|29293.57|29293.57|29295.1|29295.1|29295.1|29295.1|29293.57|29293.57|0
1660127400000|2022-08-10 10:30:00|29280.98|29280.98|29277.45|29277.45|29280.98|29280.98|29277.45|29277.45|0
1660127700000|2022-08-10 10:35:00|29284.51|29284.51|29286.81|29286.81|29288.04|29288.04|29284.51|29284.51|0
1660128000000|2022-08-10 10:40:00|29287.12|29287.12|29255.36|29255.36|29287.12|29287.12|29251.83|29251.83|0
1660128300000|2022-08-10 10:45:00|29251.83|29251.83|29262.42|29262.42|29265.95|29265.95|29251.83|29251.83|0
1660128600000|2022-08-10 10:50:00|29265.95|29265.95|29265.95|29265.95|29269.48|29269.48|29262.42|29262.42|0
1660128900000|2022-08-10 10:55:00|29264.72|29264.72|29288.04|29288.04|29290.34|29290.34|29264.72|29264.72|0
1660129200000|2022-08-10 11:00:00|29284.51|29284.51|29277.45|29277.45|29284.51|29284.51|29277.45|29277.45|0
1660129500000|2022-08-10 11:05:00|29273.93|29273.93|29289.38|29289.38|29293.02|29293.02|29273.93|29273.93|0
1660129800000|2022-08-10 11:10:00|29275.26|29275.26|29272.26|29272.26|29275.68|29275.68|29264.79|29264.79|0
1660130100000|2022-08-10 11:15:00|29271.28|29271.28|29259.77|29259.77|29271.28|29271.28|29259.77|29259.77|0
1660130400000|2022-08-10 11:20:00|29263.3|29263.3|29285.4|29285.4|29285.4|29285.4|29263.3|29263.3|0
1660130700000|2022-08-10 11:25:00|29285.09|29285.09|29274.5|29274.5|29292.15|29292.15|29274.5|29274.5|0
1660131000000|2022-08-10 11:30:00|29270.97|29270.97|29275.73|29275.73|29275.73|29275.73|29267.44|29267.44|0
1660131300000|2022-08-10 11:35:00|29275.85|29275.85|29286.75|29286.75|29287.05|29287.05|29275.85|29275.85|0
1660131600000|2022-08-10 11:40:00|29283.22|29283.22|29286.11|29286.11|29286.11|29286.11|29283.22|29283.22|0
1660131900000|2022-08-10 11:45:00|29285.5|29285.5|29285.61|29285.61|29285.92|29285.92|29277.94|29277.94|0
1660132200000|2022-08-10 11:50:00|29282.08|29282.08|29316.3|29316.3|29320.44|29320.44|29282.08|29282.08|0
1660132500000|2022-08-10 11:55:00|29315.69|29315.69|29315.18|29315.18|29325.77|29325.77|29311.65|29311.65|0
1660132800000|2022-08-10 12:00:00|29311.65|29311.65|29331.85|29331.85|29333.07|29333.07|29311.65|29311.65|0
1660133100000|2022-08-10 12:05:00|29335.38|29335.38|29335.15|29335.15|29338.91|29338.91|29327.48|29327.48|0
1660133400000|2022-08-10 12:10:00|29331.63|29331.63|29338.49|29338.49|29338.49|29338.49|29331.43|29331.43|0
1660133700000|2022-08-10 12:15:00|29331.43|29331.43|29335.27|29335.27|29345.85|29345.85|29331.43|29331.43|0
1660134000000|2022-08-10 12:20:00|29334.85|29334.85|29342.32|29342.32|29342.32|29342.32|29317.62|29317.62|0
1660134300000|2022-08-10 12:25:00|29335.27|29335.27|29331.27|29331.27|29358.76|29358.76|29331.27|29331.27|0
1660134600000|2022-08-10 12:30:00|29330.85|29330.85|29531.95|29531.95|29531.95|29531.95|29330.85|29330.85|0
1660134900000|2022-08-10 12:35:00|29542.54|29542.54|29473.6|29473.6|29543.46|29543.46|29468.54|29468.54|0
1660135200000|2022-08-10 12:40:00|29474.85|29474.85|29428.16|29428.16|29474.85|29474.85|29420.27|29420.27|0
1660135500000|2022-08-10 12:45:00|29424.63|29424.63|29464.38|29464.38|29465.1|29465.1|29424.63|29424.63|0
1660135800000|2022-08-10 12:50:00|29457.32|29457.32|29477.64|29477.64|29483.89|29483.89|29453.79|29453.79|0
1660136100000|2022-08-10 12:55:00|29470.58|29470.58|29495.95|29495.95|29518.46|29518.46|29462.3|29462.3|0
1660136400000|2022-08-10 13:00:00|29495.03|29495.03|29469.03|29469.03|29495.03|29495.03|29459.32|29459.32|0
1660136700000|2022-08-10 13:05:00|29469.33|29469.33|29486.06|29486.06|29486.06|29486.06|29454.91|29454.91|0
1660137000000|2022-08-10 13:10:00|29485.75|29485.75|29495.45|29495.45|29505.24|29505.24|29478.69|29478.69|0
1660137300000|2022-08-10 13:15:00|29495.14|29495.14|29514.44|29514.44|29520.46|29520.46|29495.14|29495.14|0
1660137600000|2022-08-10 13:20:00|29514.13|29514.13|29523.99|29523.99|29531.77|29531.77|29506.46|29506.46|0
1660137900000|2022-08-10 13:25:00|29531.05|29531.05|29486.41|29486.41|29531.05|29531.05|29486.41|29486.41|0
1660138200000|2022-08-10 13:30:00|29497|29497|29515.11|29515.11|29519.25|29519.25|29479.36|29479.36|0
1660138500000|2022-08-10 13:35:00|29522.17|29522.17|29537.34|29537.34|29545.01|29545.01|29508.36|29508.36|0
1660138800000|2022-08-10 13:40:00|29533.81|29533.81|29574.47|29574.47|29591.5|29591.5|29533.81|29533.81|0
1660139100000|2022-08-10 13:45:00|29574.89|29574.89|29575.5|29575.5|29597.71|29597.71|29572.39|29572.39|0
1660139400000|2022-08-10 13:50:00|29575.2|29575.2|29578.1|29578.1|29604.77|29604.77|29565.46|29565.46|0
1660139700000|2022-08-10 13:55:00|29567.51|29567.51|29554.43|29554.43|29607.36|29607.36|29554.43|29554.43|0
1660140000000|2022-08-10 14:00:00|29554.92|29554.92|29507.5|29507.5|29554.92|29554.92|29489.86|29489.86|0
1660140300000|2022-08-10 14:05:00|29503.98|29503.98|29491.4|29491.4|29503.98|29503.98|29478.73|29478.73|0
1660140600000|2022-08-10 14:10:00|29491.71|29491.71|29532.13|29532.13|29539.19|29539.19|29488.18|29488.18|0
1660140900000|2022-08-10 14:15:00|29539.19|29539.19|29527.11|29527.11|29558.23|29558.23|29527.11|29527.11|0
1660141200000|2022-08-10 14:20:00|29526.8|29526.8|29516.57|29516.57|29526.8|29526.8|29500.11|29500.11|0
1660141500000|2022-08-10 14:25:00|29513.04|29513.04|29526.92|29526.92|29534.2|29534.2|29513.04|29513.04|0
1660141800000|2022-08-10 14:30:00|29530.45|29530.45|29497.75|29497.75|29530.45|29530.45|29497.75|29497.75|0
1660142100000|2022-08-10 14:35:00|29494.22|29494.22|29458.09|29458.09|29497.75|29497.75|29457.48|29457.48|0
1660142400000|2022-08-10 14:40:00|29461.62|29461.62|29435.42|29435.42|29461.62|29461.62|29435.42|29435.42|0
1660142700000|2022-08-10 14:45:00|29434.81|29434.81|29408.77|29408.77|29445.39|29445.39|29403.48|29403.48|0
1660143000000|2022-08-10 14:50:00|29408.16|29408.16|29410.77|29410.77|29415.21|29415.21|29393.67|29393.67|0
1660143300000|2022-08-10 14:55:00|29414.29|29414.29|29418.9|29418.9|29426.57|29426.57|29402.56|29402.56|0
1660143600000|2022-08-10 15:00:00|29425.96|29425.96|29426.21|29426.21|29434.19|29434.19|29407.72|29407.72|0
1660143900000|2022-08-10 15:05:00|29422.69|29422.69|29385.86|29385.86|29422.99|29422.99|29383.56|29383.56|0
1660144200000|2022-08-10 15:10:00|29378.8|29378.8|29388.15|29388.15|29388.15|29388.15|29366.78|29366.78|0
1660144500000|2022-08-10 15:15:00|29387.85|29387.85|29387.52|29387.52|29391.97|29391.97|29379.78|29379.78|0
1660144800000|2022-08-10 15:20:00|29387.82|29387.82|29436.74|29436.74|29444.52|29444.52|29387.82|29387.82|0
1660145100000|2022-08-10 15:25:00|29433.21|29433.21|29456.5|29456.5|29456.5|29456.5|29425.34|29425.34|0
1660202100000|2022-08-11 07:15:00|29465.07|29465.07|29449.28|29449.28|29501.13|29501.13|29449.28|29449.28|0
1660202400000|2022-08-11 07:20:00|29448.05|29448.05|29450.36|29450.36|29453.89|29453.89|29433.94|29433.94|0
1660202700000|2022-08-11 07:25:00|29443.3|29443.3|29413.57|29413.57|29449.7|29449.7|29407.35|29407.35|0
1660203000000|2022-08-11 07:30:00|29412.35|29412.35|29473.26|29473.26|29473.87|29473.87|29393.01|29393.01|0
1660203300000|2022-08-11 07:35:00|29455.62|29455.62|29449.19|29449.19|29455.62|29455.62|29421.57|29421.57|0
1660203600000|2022-08-11 07:40:00|29445.66|29445.66|29446.88|29446.88|29446.88|29446.88|29435.07|29435.07|0
1660203900000|2022-08-11 07:45:00|29439.83|29439.83|29413.03|29413.03|29447.25|29447.25|29406.59|29406.59|0
1660204200000|2022-08-11 07:50:00|29412.42|29412.42|29418.87|29418.87|29418.87|29418.87|29411.81|29411.81|0
1660204500000|2022-08-11 07:55:00|29429.45|29429.45|29444.8|29444.8|29450.63|29450.63|29429.45|29429.45|0
1660204800000|2022-08-11 08:00:00|29451.86|29451.86|29435.26|29435.26|29471.8|29471.8|29435.26|29435.26|0
1660205100000|2022-08-11 08:05:00|29438.79|29438.79|29412.22|29412.22|29438.79|29438.79|29412.02|29412.02|0
1660205400000|2022-08-11 08:10:00|29407.31|29407.31|29429.71|29429.71|29440.3|29440.3|29407.31|29407.31|0
1660205700000|2022-08-11 08:15:00|29430.32|29430.32|29442.18|29442.18|29442.18|29442.18|29426.8|29426.8|0
1660206000000|2022-08-11 08:20:00|29435.12|29435.12|29397.07|29397.07|29435.12|29435.12|29397.07|29397.07|0
1660206300000|2022-08-11 08:25:00|29398.91|29398.91|29379.55|29379.55|29398.91|29398.91|29367.12|29367.12|0
1660206600000|2022-08-11 08:30:00|29381.39|29381.39|29397.66|29397.66|29402.57|29402.57|29377.87|29377.87|0
1660206900000|2022-08-11 08:35:00|29401.19|29401.19|29376.48|29376.48|29401.19|29401.19|29376.48|29376.48|0
1660207200000|2022-08-11 08:40:00|29376.9|29376.9|29399.97|29399.97|29410.31|29410.31|29376.9|29376.9|0
1660207500000|2022-08-11 08:45:00|29403.65|29403.65|29412.4|29412.4|29430.04|29430.04|29401.81|29401.81|0
1660207800000|2022-08-11 08:50:00|29401.81|29401.81|29384.97|29384.97|29401.81|29401.81|29371.88|29371.88|0
1660208100000|2022-08-11 08:55:00|29385.58|29385.58|29381.02|29381.02|29402.61|29402.61|29373.96|29373.96|0
1660208400000|2022-08-11 09:00:00|29395.14|29395.14|29388.69|29388.69|29395.14|29395.14|29388.69|29388.69|0
1660208700000|2022-08-11 09:05:00|29374.57|29374.57|29374.57|29374.57|29374.57|29374.57|29366.9|29366.9|0
1660209000000|2022-08-11 09:10:00|29381.63|29381.63|29386|29386|29388.69|29388.69|29363.59|29363.59|0
1660209300000|2022-08-11 09:15:00|29389.53|29389.53|29360.48|29360.48|29392.86|29392.86|29360.48|29360.48|0
1660209600000|2022-08-11 09:20:00|29356.95|29356.95|29361.22|29361.22|29375.33|29375.33|29356.95|29356.95|0
1660209900000|2022-08-11 09:25:00|29364.75|29364.75|29383.62|29383.62|29385.92|29385.92|29354.16|29354.16|0
1660210200000|2022-08-11 09:30:00|29384.04|29384.04|29391.51|29391.51|29391.51|29391.51|29379.9|29379.9|0
1660210500000|2022-08-11 09:35:00|29398.57|29398.57|29404.56|29404.56|29411.61|29411.61|29398.57|29398.57|0
1660210800000|2022-08-11 09:40:00|29401.03|29401.03|29474.53|29474.53|29474.53|29474.53|29401.03|29401.03|0
1660211100000|2022-08-11 09:45:00|29467.47|29467.47|29444.6|29444.6|29474.53|29474.53|29437.55|29437.55|0
1660211400000|2022-08-11 09:50:00|29448.13|29448.13|29428.21|29428.21|29448.13|29448.13|29424.68|29424.68|0
1660211700000|2022-08-11 09:55:00|29435.27|29435.27|29438.85|29438.85|29438.85|29438.85|29431.79|29431.79|0
1660212000000|2022-08-11 10:00:00|29439.26|29439.26|29428.38|29428.38|29439.26|29439.26|29428.26|29428.26|0
1660212300000|2022-08-11 10:05:00|29417.79|29417.79|29427.77|29427.77|29427.77|29427.77|29417.18|29417.18|0
1660212600000|2022-08-11 10:10:00|29434.83|29434.83|29459.41|29459.41|29459.41|29459.41|29434.83|29434.83|0
1660212900000|2022-08-11 10:15:00|29455.88|29455.88|29452.18|29452.18|29456.12|29456.12|29445.12|29445.12|0
1660213200000|2022-08-11 10:20:00|29448.65|29448.65|29438.67|29438.67|29450.49|29450.49|29435.15|29435.15|0
1660213500000|2022-08-11 10:25:00|29435.15|29435.15|29448.58|29448.58|29448.58|29448.58|29435.15|29435.15|0
1660213800000|2022-08-11 10:30:00|29455.64|29455.64|29477.43|29477.43|29477.43|29477.43|29455.64|29455.64|0
1660214100000|2022-08-11 10:35:00|29480.96|29480.96|29492.77|29492.77|29492.77|29492.77|29477.43|29477.43|0
1660214400000|2022-08-11 10:40:00|29496.3|29496.3|29492.58|29492.58|29496.72|29496.72|29479.07|29479.07|0
1660214700000|2022-08-11 10:45:00|29493.19|29493.19|29499.4|29499.4|29499.4|29499.4|29482.6|29482.6|0
1660215000000|2022-08-11 10:50:00|29500.62|29500.62|29506.61|29506.61|29517.81|29517.81|29482.52|29482.52|0
1660215300000|2022-08-11 10:55:00|29510.14|29510.14|29498.6|29498.6|29531.43|29531.43|29482.03|29482.03|0
1660215600000|2022-08-11 11:00:00|29480.95|29480.95|29463.15|29463.15|29496.91|29496.91|29459.62|29459.62|0
1660215900000|2022-08-11 11:05:00|29462.54|29462.54|29441.72|29441.72|29468.76|29468.76|29441.72|29441.72|0
1660216200000|2022-08-11 11:10:00|29448.78|29448.78|29415.38|29415.38|29448.78|29448.78|29404.79|29404.79|0
1660216500000|2022-08-11 11:15:00|29418.9|29418.9|29409.21|29409.21|29428.27|29428.27|29404.46|29404.46|0
1660216800000|2022-08-11 11:20:00|29409.83|29409.83|29403.23|29403.23|29410.44|29410.44|29391.57|29391.57|0
1660217100000|2022-08-11 11:25:00|29406.76|29406.76|29393.1|29393.1|29406.76|29406.76|29393.1|29393.1|0
1660217400000|2022-08-11 11:30:00|29395.56|29395.56|29400.93|29400.93|29404.46|29404.46|29388.5|29388.5|0
1660217700000|2022-08-11 11:35:00|29397.4|29397.4|29389.11|29389.11|29397.4|29397.4|29389.11|29389.11|0
1660218000000|2022-08-11 11:40:00|29385.58|29385.58|29373.92|29373.92|29385.58|29385.58|29365.64|29365.64|0
1660218300000|2022-08-11 11:45:00|29376.99|29376.99|29369.93|29369.93|29380.52|29380.52|29362.87|29362.87|0
1660218600000|2022-08-11 11:50:00|29355.81|29355.81|29354.13|29354.13|29368.24|29368.24|29348.76|29348.76|0
1660218900000|2022-08-11 11:55:00|29357.66|29357.66|29355.33|29355.33|29358.86|29358.86|29342.7|29342.7|0
1660219200000|2022-08-11 12:00:00|29358.86|29358.86|29349.3|29349.3|29369.86|29369.86|29345.16|29345.16|0
1660219500000|2022-08-11 12:05:00|29346.85|29346.85|29345.59|29345.59|29346.85|29346.85|29330.67|29330.67|0
1660219800000|2022-08-11 12:10:00|29349.12|29349.12|29355.76|29355.76|29366.35|29366.35|29348.71|29348.71|0
1660220100000|2022-08-11 12:15:00|29362.82|29362.82|29369.27|29369.27|29369.88|29369.88|29362.82|29362.82|0
1660220400000|2022-08-11 12:20:00|29372.8|29372.8|29354.14|29354.14|29376.33|29376.33|29354.14|29354.14|0
1660220700000|2022-08-11 12:25:00|29354.76|29354.76|29359.51|29359.51|29368.88|29368.88|29354.76|29354.76|0
1660221000000|2022-08-11 12:30:00|29364.27|29364.27|29320.52|29320.52|29396.03|29396.03|29320.52|29320.52|0
1660221300000|2022-08-11 12:35:00|29324.05|29324.05|29319.06|29319.06|29342.31|29342.31|29319.06|29319.06|0
1660221600000|2022-08-11 12:40:00|29312|29312|29312|29312|29312|29312|29297.27|29297.27|0
1660221900000|2022-08-11 12:45:00|29312.61|29312.61|29287.29|29287.29|29312.61|29312.61|29287.29|29287.29|0
1660222200000|2022-08-11 12:50:00|29280.24|29280.24|29269.23|29269.23|29287.29|29287.29|29269.23|29269.23|0
1660222500000|2022-08-11 12:55:00|29271.07|29271.07|29276.25|29276.25|29290.36|29290.36|29262.13|29262.13|0
1660222800000|2022-08-11 13:00:00|29275.02|29275.02|29280.26|29280.26|29280.26|29280.26|29259.34|29259.34|0
1660223100000|2022-08-11 13:05:00|29281.49|29281.49|29260.93|29260.93|29292.08|29292.08|29260.93|29260.93|0
1660223400000|2022-08-11 13:10:00|29264.46|29264.46|29260.93|29260.93|29275.05|29275.05|29260.93|29260.93|0
1660223700000|2022-08-11 13:15:00|29264.46|29264.46|29229.57|29229.57|29275.05|29275.05|29228.93|29228.93|0
1660224000000|2022-08-11 13:20:00|29230.8|29230.8|29213.15|29213.15|29230.8|29230.8|29206.09|29206.09|0
1660224300000|2022-08-11 13:25:00|29209.62|29209.62|29155.89|29155.89|29209.62|29209.62|29155.89|29155.89|0
1660224600000|2022-08-11 13:30:00|29159.42|29159.42|29140.75|29140.75|29190.57|29190.57|29133.69|29133.69|0
1660224900000|2022-08-11 13:35:00|29140.62|29140.62|29141.16|29141.16|29158.15|29158.15|29108.78|29108.78|0
1660225200000|2022-08-11 13:40:00|29141.57|29141.57|29158.05|29158.05|29163.17|29163.17|29136.37|29136.37|0
1660225500000|2022-08-11 13:45:00|29161.58|29161.58|29167.98|29167.98|29173.2|29173.2|29158.47|29158.47|0
1660225800000|2022-08-11 13:50:00|29169.21|29169.21|29155.83|29155.83|29177.12|29177.12|29155.83|29155.83|0
1660226100000|2022-08-11 13:55:00|29156.24|29156.24|29159.6|29159.6|29160.83|29160.83|29141.34|29141.34|0
1660226400000|2022-08-11 14:00:00|29163.13|29163.13|29180.28|29180.28|29184.3|29184.3|29156.19|29156.19|0
1660226700000|2022-08-11 14:05:00|29183.81|29183.81|29166.29|29166.29|29183.81|29183.81|29152.17|29152.17|0
1660227000000|2022-08-11 14:10:00|29169.82|29169.82|29220.83|29220.83|29231.42|29231.42|29169.82|29169.82|0
1660227300000|2022-08-11 14:15:00|29224.36|29224.36|29239.14|29239.14|29254.29|29254.29|29224.36|29224.36|0
1660227600000|2022-08-11 14:20:00|29235.61|29235.61|29264.88|29264.88|29264.88|29264.88|29225.02|29225.02|0
1660227900000|2022-08-11 14:25:00|29264.26|29264.26|29272.35|29272.35|29272.35|29272.35|29253.67|29253.67|0
1660228200000|2022-08-11 14:30:00|29275.88|29275.88|29301.42|29301.42|29319.07|29319.07|29275.88|29275.88|0
1660228500000|2022-08-11 14:35:00|29308.48|29308.48|29286.78|29286.78|29316|29316|29279.72|29279.72|0
1660228800000|2022-08-11 14:40:00|29287.15|29287.15|29285.41|29285.41|29291.62|29291.62|29277.32|29277.32|0
1660229100000|2022-08-11 14:45:00|29281.88|29281.88|29321.73|29321.73|29321.73|29321.73|29281.88|29281.88|0
1660229400000|2022-08-11 14:50:00|29318.2|29318.2|29285.63|29285.63|29318.62|29318.62|29282.1|29282.1|0
1660229700000|2022-08-11 14:55:00|29289.16|29289.16|29288.08|29288.08|29291.61|29291.61|29260.31|29260.31|0
1660230000000|2022-08-11 15:00:00|29287.67|29287.67|29253.2|29253.2|29289.92|29289.92|29253.2|29253.2|0
1660230300000|2022-08-11 15:05:00|29256.73|29256.73|29245.17|29245.17|29260.26|29260.26|29227.75|29227.75|0
1660230600000|2022-08-11 15:10:00|29248.7|29248.7|29260.32|29260.32|29269.02|29269.02|29245.17|29245.17|0
1660230900000|2022-08-11 15:15:00|29261.15|29261.15|29254.61|29254.61|29269.09|29269.09|29245.88|29245.88|0
1660231200000|2022-08-11 15:20:00|29258.14|29258.14|29299.56|29299.56|29303.09|29303.09|29258.14|29258.14|0
1660231500000|2022-08-11 15:25:00|29296.03|29296.03|29268.29|29268.29|29317.21|29317.21|29268.29|29268.29|0
1660288500000|2022-08-12 07:15:00|29285.79|29285.79|29233.78|29233.78|29289.32|29289.32|29233.78|29233.78|0
1660288800000|2022-08-12 07:20:00|29233.16|29233.16|29206.62|29206.62|29233.16|29233.16|29177.77|29177.77|0
1660289100000|2022-08-12 07:25:00|29207.23|29207.23|29233.39|29233.39|29234.01|29234.01|29207.23|29207.23|0
1660289400000|2022-08-12 07:30:00|29229.87|29229.87|29204.55|29204.55|29250.43|29250.43|29204.55|29204.55|0
1660289700000|2022-08-12 07:35:00|29211.61|29211.61|29241.27|29241.27|29241.27|29241.27|29197.49|29197.49|0
1660290000000|2022-08-12 07:40:00|29234.21|29234.21|29230.68|29230.68|29252.47|29252.47|29223.01|29223.01|0
1660290300000|2022-08-12 07:45:00|29237.74|29237.74|29316.59|29316.59|29320.12|29320.12|29237.74|29237.74|0
1660290600000|2022-08-12 07:50:00|29317.21|29317.21|29335.27|29335.27|29347.11|29347.11|29313.68|29313.68|0
1660290900000|2022-08-12 07:55:00|29331.74|29331.74|29288.78|29288.78|29335.27|29335.27|29288.78|29288.78|0
1660291200000|2022-08-12 08:00:00|29286.94|29286.94|29300.02|29300.02|29310.61|29310.61|29275.93|29275.93|0
1660291500000|2022-08-12 08:05:00|29300.86|29300.86|29277.2|29277.2|29303.16|29303.16|29277.2|29277.2|0
1660291800000|2022-08-12 08:10:00|29280.73|29280.73|29284.87|29284.87|29291.93|29291.93|29263.08|29263.08|0
1660292100000|2022-08-12 08:15:00|29284.26|29284.26|29297.76|29297.76|29297.76|29297.76|29271.83|29271.83|0
1660292400000|2022-08-12 08:20:00|29294.23|29294.23|29299.02|29299.02|29316.66|29316.66|29294.23|29294.23|0
1660292700000|2022-08-12 08:25:00|29297.79|29297.79|29316.05|29316.05|29316.05|29316.05|29297.17|29297.17|0
1660293000000|2022-08-12 08:30:00|29340.75|29340.75|29326.64|29326.64|29354.87|29354.87|29326.64|29326.64|0
1660293300000|2022-08-12 08:35:00|29316.05|29316.05|29332.86|29332.86|29332.86|29332.86|29314.8|29314.8|0
1660293600000|2022-08-12 08:40:00|29336.39|29336.39|29357.54|29357.54|29357.54|29357.54|29332.86|29332.86|0
1660293900000|2022-08-12 08:45:00|29364.6|29364.6|29352.33|29352.33|29377.03|29377.03|29344.04|29344.04|0
1660294200000|2022-08-12 08:50:00|29345.27|29345.27|29382.79|29382.79|29400.02|29400.02|29345.27|29345.27|0
1660294500000|2022-08-12 08:55:00|29382.18|29382.18|29365.61|29365.61|29383.26|29383.26|29365.61|29365.61|0
1660294800000|2022-08-12 09:00:00|29369.14|29369.14|29359.78|29359.78|29374.51|29374.51|29359.78|29359.78|0
1660295100000|2022-08-12 09:05:00|29363.92|29363.92|29353.33|29353.33|29367.45|29367.45|29349.8|29349.8|0
1660295400000|2022-08-12 09:10:00|29356.86|29356.86|29368.06|29368.06|29382.18|29382.18|29349.8|29349.8|0
1660295700000|2022-08-12 09:15:00|29364.53|29364.53|29361.01|29361.01|29371.59|29371.59|29350.42|29350.42|0
1660296000000|2022-08-12 09:20:00|29360.59|29360.59|29343.78|29343.78|29361.42|29361.42|29343.78|29343.78|0
1660296300000|2022-08-12 09:25:00|29340.25|29340.25|29318.89|29318.89|29340.25|29340.25|29318.89|29318.89|0
1660296600000|2022-08-12 09:30:00|29315.37|29315.37|29320.74|29320.74|29320.74|29320.74|29315.37|29315.37|0
1660296900000|2022-08-12 09:35:00|29321.99|29321.99|29333.61|29333.61|29333.61|29333.61|29321.99|29321.99|0
1660297200000|2022-08-12 09:40:00|29340.67|29340.67|29347.31|29347.31|29350.84|29350.84|29340.25|29340.25|0
1660297500000|2022-08-12 09:45:00|29346.69|29346.69|29350.84|29350.84|29361.42|29361.42|29346.28|29346.28|0
1660297800000|2022-08-12 09:50:00|29361.42|29361.42|29357.89|29357.89|29376.77|29376.77|29357.89|29357.89|0
1660298100000|2022-08-12 09:55:00|29361.42|29361.42|29361.84|29361.84|29361.84|29361.84|29361.42|29361.42|0
1660298400000|2022-08-12 10:00:00|29354.78|29354.78|29344.61|29344.61|29354.78|29354.78|29333.61|29333.61|0
1660298700000|2022-08-12 10:05:00|29341.08|29341.08|29335.06|29335.06|29341.5|29341.5|29323.85|29323.85|0
1660299000000|2022-08-12 10:10:00|29334.44|29334.44|29327.38|29327.38|29334.44|29334.44|29323.85|29323.85|0
1660299300000|2022-08-12 10:15:00|29334.44|29334.44|29334.44|29334.44|29348.56|29348.56|29330.91|29330.91|0
1660299600000|2022-08-12 10:20:00|29341.5|29341.5|29353.93|29353.93|29353.93|29353.93|29334.44|29334.44|0
1660299900000|2022-08-12 10:25:00|29346.87|29346.87|29372.83|29372.83|29372.83|29372.83|29346.87|29346.87|0
1660300200000|2022-08-12 10:30:00|29369.3|29369.3|29358.29|29358.29|29376.55|29376.55|29351.24|29351.24|0
1660300500000|2022-08-12 10:35:00|29361.82|29361.82|29364.12|29364.12|29368.88|29368.88|29358.29|29358.29|0
1660300800000|2022-08-12 10:40:00|29367.65|29367.65|29328.83|29328.83|29367.65|29367.65|29325.3|29325.3|0
1660301100000|2022-08-12 10:45:00|29329.45|29329.45|29343.56|29343.56|29347.09|29347.09|29329.45|29329.45|0
1660301400000|2022-08-12 10:50:00|29340.03|29340.03|29328.66|29328.66|29344.62|29344.62|29328.66|29328.66|0
1660301700000|2022-08-12 10:55:00|29332.19|29332.19|29326.8|29326.8|29336.33|29336.33|29318.69|29318.69|0
1660302000000|2022-08-12 11:00:00|29316.21|29316.21|29286.33|29286.33|29323.27|29323.27|29286.33|29286.33|0
1660302300000|2022-08-12 11:05:00|29272.21|29272.21|29283.41|29283.41|29283.41|29283.41|29272.21|29272.21|0
1660302600000|2022-08-12 11:10:00|29282.8|29282.8|29308.12|29308.12|29311.03|29311.03|29282.19|29282.19|0
1660302900000|2022-08-12 11:15:00|29307.5|29307.5|29279.27|29279.27|29307.5|29307.5|29279.27|29279.27|0
1660303200000|2022-08-12 11:20:00|29286.94|29286.94|29271.6|29271.6|29286.94|29286.94|29268.68|29268.68|0
1660303500000|2022-08-12 11:25:00|29278.66|29278.66|29283.43|29283.43|29284.27|29284.27|29276.37|29276.37|0
1660303800000|2022-08-12 11:30:00|29282.82|29282.82|29285.34|29285.34|29287.18|29287.18|29282.82|29282.82|0
1660304100000|2022-08-12 11:35:00|29299.46|29299.46|29299.46|29299.46|29299.46|29299.46|29299.46|29299.46|0
1660304400000|2022-08-12 11:40:00|29298.84|29298.84|29308.82|29308.82|29309.43|29309.43|29298.84|29298.84|0
1660304700000|2022-08-12 11:45:00|29301.76|29301.76|29302.37|29302.37|29302.37|29302.37|29294.7|29294.7|0
1660305000000|2022-08-12 11:50:00|29309.43|29309.43|29332.06|29332.06|29332.47|29332.47|29309.43|29309.43|0
1660305300000|2022-08-12 11:55:00|29335.59|29335.59|29324.58|29324.58|29346.17|29346.17|29324.58|29324.58|0
1660305600000|2022-08-12 12:00:00|29327.03|29327.03|29333.48|29333.48|29340.54|29340.54|29326.42|29326.42|0
1660305900000|2022-08-12 12:05:00|29332.87|29332.87|29324.97|29324.97|29332.87|29332.87|29317.91|29317.91|0
1660306200000|2022-08-12 12:10:00|29317.91|29317.91|29300.27|29300.27|29317.91|29317.91|29296.74|29296.74|0
1660306500000|2022-08-12 12:15:00|29300.88|29300.88|29313.77|29313.77|29313.77|29313.77|29299.65|29299.65|0
1660306800000|2022-08-12 12:20:00|29306.71|29306.71|29310.44|29310.44|29321.03|29321.03|29306.71|29306.71|0
1660307100000|2022-08-12 12:25:00|29309.82|29309.82|29327.65|29327.65|29328.88|29328.88|29306.3|29306.3|0
1660307400000|2022-08-12 12:30:00|29324.12|29324.12|29329.66|29329.66|29331.18|29331.18|29324.12|29324.12|0
1660307700000|2022-08-12 12:35:00|29333.19|29333.19|29324.9|29324.9|29336.72|29336.72|29324.9|29324.9|0
1660308000000|2022-08-12 12:40:00|29324.29|29324.29|29299.58|29299.58|29324.29|29324.29|29299.17|29299.17|0
1660308300000|2022-08-12 12:45:00|29300.2|29300.2|29284.85|29284.85|29303.73|29303.73|29284.85|29284.85|0
1660308600000|2022-08-12 12:50:00|29295.44|29295.44|29297.9|29297.9|29297.9|29297.9|29295.44|29295.44|0
1660308900000|2022-08-12 12:55:00|29312.01|29312.01|29311.4|29311.4|29312.01|29312.01|29297.28|29297.28|0
1660309200000|2022-08-12 13:00:00|29318.46|29318.46|29286.08|29286.08|29318.46|29318.46|29286.08|29286.08|0
1660309500000|2022-08-12 13:05:00|29289.61|29289.61|29270.24|29270.24|29294.37|29294.37|29270.24|29270.24|0
1660309800000|2022-08-12 13:10:00|29277.3|29277.3|29287.86|29287.86|29287.86|29287.86|29262.19|29262.19|0
1660310100000|2022-08-12 13:15:00|29280.8|29280.8|29275.43|29275.43|29290.77|29290.77|29275.43|29275.43|0
1660310400000|2022-08-12 13:20:00|29276.04|29276.04|29254.87|29254.87|29282.49|29282.49|29253.64|29253.64|0
1660310700000|2022-08-12 13:25:00|29253.64|29253.64|29276.04|29276.04|29276.04|29276.04|29244.28|29244.28|0
1660311000000|2022-08-12 13:30:00|29283.1|29283.1|29330.72|29330.72|29337.78|29337.78|29282.49|29282.49|0
1660311300000|2022-08-12 13:35:00|29344.84|29344.84|29324.77|29324.77|29344.84|29344.84|29303.59|29303.59|0
1660311600000|2022-08-12 13:40:00|29328.29|29328.29|29296.11|29296.11|29342.41|29342.41|29282|29282|0
1660311900000|2022-08-12 13:45:00|29289.06|29289.06|29298.81|29298.81|29314.37|29314.37|29275.55|29275.55|0
1660312200000|2022-08-12 13:50:00|29302.34|29302.34|29320.6|29320.6|29331.19|29331.19|29295.89|29295.89|0
1660312500000|2022-08-12 13:55:00|29338.24|29338.24|29281.28|29281.28|29338.24|29338.24|29256.58|29256.58|0
1660312800000|2022-08-12 14:00:00|29256.58|29256.58|29286.38|29286.38|29300.49|29300.49|29229.08|29229.08|0
1660313100000|2022-08-12 14:05:00|29289.91|29289.91|29255.89|29255.89|29293.44|29293.44|29248.83|29248.83|0
1660313400000|2022-08-12 14:10:00|29259.41|29259.41|29281.87|29281.87|29306.09|29306.09|29259.41|29259.41|0
1660313700000|2022-08-12 14:15:00|29292.46|29292.46|29317.58|29317.58|29339.37|29339.37|29281.87|29281.87|0
1660314000000|2022-08-12 14:20:00|29328.17|29328.17|29298.1|29298.1|29334.62|29334.62|29291.04|29291.04|0
1660314300000|2022-08-12 14:25:00|29301.63|29301.63|29300.99|29300.99|29314.1|29314.1|29292.7|29292.7|0
1660314600000|2022-08-12 14:30:00|29304.52|29304.52|29303.44|29303.44|29325.23|29325.23|29300.53|29300.53|0
1660314900000|2022-08-12 14:35:00|29310.5|29310.5|29296.99|29296.99|29328.12|29328.12|29287.24|29287.24|0
1660315200000|2022-08-12 14:40:00|29296.74|29296.74|29300.47|29300.47|29311.06|29311.06|29285.74|29285.74|0
1660315500000|2022-08-12 14:45:00|29304|29304|29265.37|29265.37|29304|29304|29264.76|29264.76|0
1660315800000|2022-08-12 14:50:00|29261.84|29261.84|29270.67|29270.67|29283.76|29283.76|29254.91|29254.91|0
1660316100000|2022-08-12 14:55:00|29260.08|29260.08|29236.82|29236.82|29270.67|29270.67|29234.13|29234.13|0
1660316400000|2022-08-12 15:00:00|29237.24|29237.24|29269.84|29269.84|29273|29273|29237.24|29237.24|0
1660316700000|2022-08-12 15:05:00|29262.78|29262.78|29223.96|29223.96|29266.31|29266.31|29216.9|29216.9|0
1660317000000|2022-08-12 15:10:00|29216.9|29216.9|29231.02|29231.02|29249.28|29249.28|29216.9|29216.9|0
1660317300000|2022-08-12 15:15:00|29234.55|29234.55|29256.14|29256.14|29259.67|29259.67|29231.02|29231.02|0
1660317600000|2022-08-12 15:20:00|29256.75|29256.75|29275.11|29275.11|29282.29|29282.29|29256.75|29256.75|0
1660317900000|2022-08-12 15:25:00|29274.5|29274.5|29285.4|29285.4|29328.05|29328.05|29270.97|29270.97|0
1660547700000|2022-08-15 07:15:00|29437.22|29437.22|29426.64|29426.64|29437.22|29437.22|29412.52|29412.52|0
1660548000000|2022-08-15 07:20:00|29430.17|29430.17|29416.05|29416.05|29430.17|29430.17|29412.52|29412.52|0
1660548300000|2022-08-15 07:25:00|29405.46|29405.46|29390.27|29390.27|29408.99|29408.99|29386.74|29386.74|0
1660548600000|2022-08-15 07:30:00|29397.33|29397.33|29362.04|29362.04|29397.33|29397.33|29362.04|29362.04|0
1660548900000|2022-08-15 07:35:00|29337.33|29337.33|29348.95|29348.95|29356.65|29356.65|29337.33|29337.33|0
1660549200000|2022-08-15 07:40:00|29341.89|29341.89|29398.36|29398.36|29398.36|29398.36|29341.89|29341.89|0
1660549500000|2022-08-15 07:45:00|29405.42|29405.42|29419.54|29419.54|29423.9|29423.9|29405.42|29405.42|0
1660549800000|2022-08-15 07:50:00|29412.48|29412.48|29439.64|29439.64|29446.69|29446.69|29408.95|29408.95|0
1660550100000|2022-08-15 07:55:00|29429.05|29429.05|29421.38|29421.38|29429.05|29429.05|29400.2|29400.2|0
1660550400000|2022-08-15 08:00:00|29422.21|29422.21|29382.62|29382.62|29429.27|29429.27|29382.62|29382.62|0
1660550700000|2022-08-15 08:05:00|29379.09|29379.09|29363.2|29363.2|29379.09|29379.09|29356.75|29356.75|0
1660551000000|2022-08-15 08:10:00|29359.67|29359.67|29373.02|29373.02|29373.02|29373.02|29348.32|29348.32|0
1660551300000|2022-08-15 08:15:00|29385.45|29385.45|29396.04|29396.04|29396.04|29396.04|29374.86|29374.86|0
1660551600000|2022-08-15 08:20:00|29399.56|29399.56|29413.68|29413.68|29413.68|29413.68|29393.73|29393.73|0
1660551900000|2022-08-15 08:25:00|29410.15|29410.15|29418.7|29418.7|29418.7|29418.7|29400.64|29400.64|0
1660552200000|2022-08-15 08:30:00|29419.12|29419.12|29433.24|29433.24|29433.24|29433.24|29419.12|29419.12|0
1660552500000|2022-08-15 08:35:00|29454.41|29454.41|29462.08|29462.08|29462.08|29462.08|29447.97|29447.97|0
1660552800000|2022-08-15 08:40:00|29465.61|29465.61|29477.23|29477.23|29477.23|29477.23|29465.61|29465.61|0
1660553100000|2022-08-15 08:45:00|29480.76|29480.76|29405.66|29405.66|29480.76|29480.76|29405.66|29405.66|0
1660553400000|2022-08-15 08:50:00|29402.13|29402.13|29377.43|29377.43|29402.13|29402.13|29377.43|29377.43|0
1660553700000|2022-08-15 08:55:00|29370.37|29370.37|29390.71|29390.71|29390.71|29390.71|29363.31|29363.31|0
1660554000000|2022-08-15 09:00:00|29387.18|29387.18|29380.96|29380.96|29391.54|29391.54|29380.96|29380.96|0
1660554300000|2022-08-15 09:05:00|29388.01|29388.01|29407.17|29407.17|29411.03|29411.03|29388.01|29388.01|0
1660554600000|2022-08-15 09:10:00|29410.7|29410.7|29411.92|29411.92|29418.98|29418.98|29408.4|29408.4|0
1660554900000|2022-08-15 09:15:00|29408.4|29408.4|29408.4|29408.4|29415.45|29415.45|29401.34|29401.34|0
1660555200000|2022-08-15 09:20:00|29401.34|29401.34|29406.09|29406.09|29416.68|29416.68|29401.34|29401.34|0
1660555500000|2022-08-15 09:25:00|29409.62|29409.62|29410.24|29410.24|29410.24|29410.24|29409.62|29409.62|0
1660555800000|2022-08-15 09:30:00|29410.65|29410.65|29389.84|29389.84|29410.65|29410.65|29389.84|29389.84|0
1660556100000|2022-08-15 09:35:00|29390.26|29390.26|29404.37|29404.37|29404.37|29404.37|29378.83|29378.83|0
1660556400000|2022-08-15 09:40:00|29414.96|29414.96|29421.54|29421.54|29436.14|29436.14|29414.96|29414.96|0
1660556700000|2022-08-15 09:45:00|29425.07|29425.07|29402.01|29402.01|29428.6|29428.6|29400.37|29400.37|0
1660557000000|2022-08-15 09:50:00|29398.48|29398.48|29409.49|29409.49|29416.55|29416.55|29398.48|29398.48|0
1660557300000|2022-08-15 09:55:00|29408.26|29408.26|29398.29|29398.29|29408.88|29408.88|29394.76|29394.76|0
1660557600000|2022-08-15 10:00:00|29401.82|29401.82|29405.13|29405.13|29406.57|29406.57|29397.67|29397.67|0
1660557900000|2022-08-15 10:05:00|29401.6|29401.6|29412.18|29412.18|29412.18|29412.18|29398.07|29398.07|0
1660558200000|2022-08-15 10:10:00|29413.41|29413.41|29414.02|29414.02|29424.61|29424.61|29410.5|29410.5|0
1660558500000|2022-08-15 10:15:00|29417.55|29417.55|29421.08|29421.08|29424.61|29424.61|29410.5|29410.5|0
1660558800000|2022-08-15 10:20:00|29420.47|29420.47|29410.5|29410.5|29421.08|29421.08|29403.44|29403.44|0
1660559100000|2022-08-15 10:25:00|29421.08|29421.08|29421.08|29421.08|29424.61|29424.61|29420.47|29420.47|0
1660559400000|2022-08-15 10:30:00|29420.67|29420.67|29424.19|29424.19|29427.72|29427.72|29420.67|29420.67|0
1660559700000|2022-08-15 10:35:00|29427.72|29427.72|29438.93|29438.93|29442.45|29442.45|29427.72|29427.72|0
1660560000000|2022-08-15 10:40:00|29442.45|29442.45|29438.93|29438.93|29445.98|29445.98|29438.93|29438.93|0
1660560300000|2022-08-15 10:45:00|29442.45|29442.45|29449.51|29449.51|29449.51|29449.51|29442.45|29442.45|0
1660560600000|2022-08-15 10:50:00|29450.13|29450.13|29452.85|29452.85|29452.85|29452.85|29445.37|29445.37|0
1660560900000|2022-08-15 10:55:00|29449.32|29449.32|29438.73|29438.73|29449.32|29449.32|29438.73|29438.73|0
1660561200000|2022-08-15 11:00:00|29442.26|29442.26|29440.57|29440.57|29445.79|29445.79|29438.73|29438.73|0
1660561500000|2022-08-15 11:05:00|29438.73|29438.73|29431.67|29431.67|29438.73|29438.73|29431.67|29431.67|0
1660561800000|2022-08-15 11:10:00|29428.14|29428.14|29413.61|29413.61|29428.14|29428.14|29406.55|29406.55|0
1660562100000|2022-08-15 11:15:00|29417.14|29417.14|29435.4|29435.4|29435.4|29435.4|29417.14|29417.14|0
1660562400000|2022-08-15 11:20:00|29438.93|29438.93|29443.07|29443.07|29446.6|29446.6|29438.93|29438.93|0
1660562700000|2022-08-15 11:25:00|29450.13|29450.13|29453.66|29453.66|29457.18|29457.18|29450.13|29450.13|0
1660563000000|2022-08-15 11:30:00|29450.13|29450.13|29456.57|29456.57|29456.57|29456.57|29449.51|29449.51|0
1660563300000|2022-08-15 11:35:00|29455.96|29455.96|29450.71|29450.71|29455.96|29455.96|29448.9|29448.9|0
1660563600000|2022-08-15 11:40:00|29450.09|29450.09|29443.03|29443.03|29450.09|29450.09|29443.03|29443.03|0
1660563900000|2022-08-15 11:45:00|29439.5|29439.5|29439.5|29439.5|29443.03|29443.03|29439.5|29439.5|0
1660564200000|2022-08-15 11:50:00|29435.98|29435.98|29428.76|29428.76|29442.27|29442.27|29425.04|29425.04|0
1660564500000|2022-08-15 11:55:00|29428.35|29428.35|29421.29|29421.29|29428.35|29428.35|29421.29|29421.29|0
1660564800000|2022-08-15 12:00:00|29421.9|29421.9|29407.79|29407.79|29432.49|29432.49|29400.73|29400.73|0
1660565100000|2022-08-15 12:05:00|29404.72|29404.72|29404.1|29404.1|29404.72|29404.72|29397.04|29397.04|0
1660565400000|2022-08-15 12:10:00|29407.63|29407.63|29391.7|29391.7|29414.23|29414.23|29391.7|29391.7|0
1660565700000|2022-08-15 12:15:00|29391.28|29391.28|29398.96|29398.96|29398.96|29398.96|29384.23|29384.23|0
1660566000000|2022-08-15 12:20:00|29395.43|29395.43|29369.65|29369.65|29398.96|29398.96|29369.65|29369.65|0
1660566300000|2022-08-15 12:25:00|29362.59|29362.59|29341.41|29341.41|29369.65|29369.65|29341.41|29341.41|0
1660566600000|2022-08-15 12:30:00|29352|29352|29353.35|29353.35|29359.67|29359.67|29324.38|29324.38|0
1660566900000|2022-08-15 12:35:00|29352.13|29352.13|29355.85|29355.85|29366.24|29366.24|29352.13|29352.13|0
1660567200000|2022-08-15 12:40:00|29356.69|29356.69|29347.79|29347.79|29356.69|29356.69|29347.79|29347.79|0
1660567500000|2022-08-15 12:45:00|29340.73|29340.73|29380.78|29380.78|29384.31|29384.31|29340.73|29340.73|0
1660567800000|2022-08-15 12:50:00|29391.37|29391.37|29425.43|29425.43|29432.49|29432.49|29391.37|29391.37|0
1660568100000|2022-08-15 12:55:00|29424.21|29424.21|29413.62|29413.62|29424.21|29424.21|29395.97|29395.97|0
1660568400000|2022-08-15 13:00:00|29413.2|29413.2|29457.42|29457.42|29457.42|29457.42|29413.2|29413.2|0
1660568700000|2022-08-15 13:05:00|29458.03|29458.03|29450.78|29450.78|29458.64|29458.64|29436.66|29436.66|0
1660569000000|2022-08-15 13:10:00|29450.36|29450.36|29471.41|29471.41|29474.94|29474.94|29450.36|29450.36|0
1660569300000|2022-08-15 13:15:00|29464.35|29464.35|29491.97|29491.97|29491.97|29491.97|29460.21|29460.21|0
1660569600000|2022-08-15 13:20:00|29488.44|29488.44|29492.59|29492.59|29499.64|29499.64|29484.91|29484.91|0
1660569900000|2022-08-15 13:25:00|29492.71|29492.71|29511.58|29511.58|29511.58|29511.58|29492.71|29492.71|0
1660570200000|2022-08-15 13:30:00|29512|29512|29462.79|29462.79|29512|29512|29462.79|29462.79|0
1660570500000|2022-08-15 13:35:00|29466.32|29466.32|29468.62|29468.62|29471.07|29471.07|29455.11|29455.11|0
1660570800000|2022-08-15 13:40:00|29468.2|29468.2|29483.98|29483.98|29487.51|29487.51|29461.56|29461.56|0
1660571100000|2022-08-15 13:45:00|29487.51|29487.51|29499.32|29499.32|29506.38|29506.38|29487.51|29487.51|0
1660571400000|2022-08-15 13:50:00|29502.85|29502.85|29537.91|29537.91|29548.49|29548.49|29502.85|29502.85|0
1660571700000|2022-08-15 13:55:00|29534.38|29534.38|29550.97|29550.97|29560.53|29560.53|29534.38|29534.38|0
1660572000000|2022-08-15 14:00:00|29547.44|29547.44|29557.29|29557.29|29564.35|29564.35|29542.56|29542.56|0
1660572300000|2022-08-15 14:05:00|29560.82|29560.82|29540.26|29540.26|29560.82|29560.82|29539.65|29539.65|0
1660572600000|2022-08-15 14:10:00|29550.85|29550.85|29566.56|29566.56|29574.85|29574.85|29550.6|29550.6|0
1660572900000|2022-08-15 14:15:00|29573.62|29573.62|29567.79|29567.79|29584.21|29584.21|29564.26|29564.26|0
1660573200000|2022-08-15 14:20:00|29567.37|29567.37|29549.85|29549.85|29567.37|29567.37|29548.4|29548.4|0
1660573500000|2022-08-15 14:25:00|29553.38|29553.38|29530.02|29530.02|29556.9|29556.9|29528.67|29528.67|0
1660573800000|2022-08-15 14:30:00|29530.44|29530.44|29514.02|29514.02|29538.11|29538.11|29503.43|29503.43|0
1660574100000|2022-08-15 14:35:00|29510.49|29510.49|29499.66|29499.66|29510.49|29510.49|29489.93|29489.93|0
1660574400000|2022-08-15 14:40:00|29503.19|29503.19|29483.76|29483.76|29505.79|29505.79|29483.76|29483.76|0
1660574700000|2022-08-15 14:45:00|29487.29|29487.29|29476.77|29476.77|29502.63|29502.63|29476.77|29476.77|0
1660575000000|2022-08-15 14:50:00|29480.3|29480.3|29467.04|29467.04|29480.3|29480.3|29458.51|29458.51|0
1660575300000|2022-08-15 14:55:00|29459.98|29459.98|29427.72|29427.72|29459.98|29459.98|29427.72|29427.72|0
1660575600000|2022-08-15 15:00:00|29434.78|29434.78|29435.59|29435.59|29438.73|29438.73|29424.19|29424.19|0
1660575900000|2022-08-15 15:05:00|29434.98|29434.98|29439.98|29439.98|29445.57|29445.57|29434.73|29434.73|0
1660576200000|2022-08-15 15:10:00|29436.45|29436.45|29435.75|29435.75|29439.86|29439.86|29423.32|29423.32|0
1660576500000|2022-08-15 15:15:00|29436.36|29436.36|29450.36|29450.36|29450.36|29450.36|29428.69|29428.69|0
1660576800000|2022-08-15 15:20:00|29453.89|29453.89|29468.2|29468.2|29475.13|29475.13|29453.64|29453.64|0
1660577100000|2022-08-15 15:25:00|29468.81|29468.81|29469.91|29469.91|29474.84|29474.84|29457.19|29457.19|0
1660634100000|2022-08-16 07:15:00|29539.42|29539.42|29498.61|29498.61|29542.95|29542.95|29482.19|29482.19|0
1660634400000|2022-08-16 07:20:00|29505.67|29505.67|29495.08|29495.08|29505.67|29505.67|29484.49|29484.49|0
1660634700000|2022-08-16 07:25:00|29498.61|29498.61|29512.11|29512.11|29521.01|29521.01|29498.61|29498.61|0
1660635000000|2022-08-16 07:30:00|29515.64|29515.64|29441.7|29441.7|29518.1|29518.1|29433.41|29433.41|0
1660635300000|2022-08-16 07:35:00|29445.23|29445.23|29496.09|29496.09|29496.09|29496.09|29441.09|29441.09|0
1660635600000|2022-08-16 07:40:00|29510.2|29510.2|29484.66|29484.66|29510.62|29510.62|29468.27|29468.27|0
1660635900000|2022-08-16 07:45:00|29467.02|29467.02|29456.43|29456.43|29470.55|29470.55|29449.37|29449.37|0
1660636200000|2022-08-16 07:50:00|29457.66|29457.66|29452.44|29452.44|29468.86|29468.86|29452.44|29452.44|0
1660636500000|2022-08-16 07:55:00|29455.97|29455.97|29468.86|29468.86|29483.74|29483.74|29455.97|29455.97|0
1660636800000|2022-08-16 08:00:00|29461.8|29461.8|29463.84|29463.84|29463.84|29463.84|29442.9|29442.9|0
1660637100000|2022-08-16 08:05:00|29462.61|29462.61|29498.32|29498.32|29498.32|29498.32|29462.61|29462.61|0
1660637400000|2022-08-16 08:10:00|29497.48|29497.48|29526.97|29526.97|29534.03|29534.03|29489.2|29489.2|0
1660637700000|2022-08-16 08:15:00|29523.44|29523.44|29509.98|29509.98|29523.44|29523.44|29506.45|29506.45|0
1660638000000|2022-08-16 08:20:00|29520.57|29520.57|29551.1|29551.1|29552.33|29552.33|29520.57|29520.57|0
1660638300000|2022-08-16 08:25:00|29547.58|29547.58|29575.81|29575.81|29575.81|29575.81|29536.99|29536.99|0
1660638600000|2022-08-16 08:30:00|29575.2|29575.2|29584.71|29584.71|29602.35|29602.35|29571.67|29571.67|0
1660638900000|2022-08-16 08:35:00|29595.3|29595.3|29578.26|29578.26|29595.91|29595.91|29567.68|29567.68|0
1660639200000|2022-08-16 08:40:00|29567.68|29567.68|29533.61|29533.61|29567.68|29567.68|29533.61|29533.61|0
1660639500000|2022-08-16 08:45:00|29505.38|29505.38|29477.56|29477.56|29506.63|29506.63|29470.5|29470.5|0
1660639800000|2022-08-16 08:50:00|29474.03|29474.03|29515.53|29515.53|29515.53|29515.53|29466.97|29466.97|0
1660640100000|2022-08-16 08:55:00|29522.59|29522.59|29519.06|29519.06|29522.59|29522.59|29518.45|29518.45|0
1660640400000|2022-08-16 09:00:00|29519.67|29519.67|29509.55|29509.55|29527.57|29527.57|29505.18|29505.18|0
1660640700000|2022-08-16 09:05:00|29506.02|29506.02|29441.5|29441.5|29509.55|29509.55|29441.5|29441.5|0
1660641000000|2022-08-16 09:10:00|29439.66|29439.66|29457.92|29457.92|29457.92|29457.92|29422.63|29422.63|0
1660641300000|2022-08-16 09:15:00|29443.81|29443.81|29464.72|29464.72|29464.72|29464.72|29442.31|29442.31|0
1660641600000|2022-08-16 09:20:00|29465.33|29465.33|29469.69|29469.69|29473.22|29473.22|29465.33|29465.33|0
1660641900000|2022-08-16 09:25:00|29466.16|29466.16|29469.69|29469.69|29483.81|29483.81|29463.25|29463.25|0
1660642200000|2022-08-16 09:30:00|29473.22|29473.22|29473.42|29473.42|29480.28|29480.28|29462.83|29462.83|0
1660642500000|2022-08-16 09:35:00|29476.95|29476.95|29492.29|29492.29|29492.29|29492.29|29476.95|29476.95|0
1660642800000|2022-08-16 09:40:00|29492.91|29492.91|29517.61|29517.61|29517.61|29517.61|29491.68|29491.68|0
1660643100000|2022-08-16 09:45:00|29510.55|29510.55|29507.64|29507.64|29510.55|29510.55|29482.93|29482.93|0
1660643400000|2022-08-16 09:50:00|29504.11|29504.11|29503.34|29503.34|29515.11|29515.11|29502.68|29502.68|0
1660643700000|2022-08-16 09:55:00|29499.81|29499.81|29501.08|29501.08|29506.87|29506.87|29495.06|29495.06|0
1660644000000|2022-08-16 10:00:00|29490.49|29490.49|29491.42|29491.42|29509.22|29509.22|29484.51|29484.51|0
1660644300000|2022-08-16 10:05:00|29484.36|29484.36|29484.51|29484.51|29500.93|29500.93|29480.83|29480.83|0
1660644600000|2022-08-16 10:10:00|29480.98|29480.98|29467.48|29467.48|29488.04|29488.04|29449.22|29449.22|0
1660644900000|2022-08-16 10:15:00|29471.01|29471.01|29466.87|29466.87|29473.31|29473.31|29462.72|29462.72|0
1660645200000|2022-08-16 10:20:00|29470.39|29470.39|29481.6|29481.6|29481.6|29481.6|29452.13|29452.13|0
1660645500000|2022-08-16 10:25:00|29482.21|29482.21|29476.99|29476.99|29486.97|29486.97|29465.79|29465.79|0
1660645800000|2022-08-16 10:30:00|29469.93|29469.93|29494.02|29494.02|29495.25|29495.25|29466.4|29466.4|0
1660646100000|2022-08-16 10:35:00|29486.97|29486.97|29481.6|29481.6|29486.97|29486.97|29466.87|29466.87|0
1660646400000|2022-08-16 10:40:00|29485.12|29485.12|29491.57|29491.57|29491.57|29491.57|29480.98|29480.98|0
1660646700000|2022-08-16 10:45:00|29498.63|29498.63|29508.75|29508.75|29508.75|29508.75|29492.18|29492.18|0
1660647000000|2022-08-16 10:50:00|29501.7|29501.7|29506.91|29506.91|29509.98|29509.98|29499.86|29499.86|0
1660647300000|2022-08-16 10:55:00|29503.38|29503.38|29504.42|29504.42|29511.47|29511.47|29495.52|29495.52|0
1660647600000|2022-08-16 11:00:00|29497.36|29497.36|29498.28|29498.28|29498.28|29498.28|29477.91|29477.91|0
1660647900000|2022-08-16 11:05:00|29501.81|29501.81|29501.19|29501.19|29508.25|29508.25|29497.67|29497.67|0
1660648200000|2022-08-16 11:10:00|29497.67|29497.67|29494.75|29494.75|29498.89|29498.89|29490.61|29490.61|0
1660648500000|2022-08-16 11:15:00|29491.22|29491.22|29495.36|29495.36|29495.36|29495.36|29491.22|29491.22|0
1660648800000|2022-08-16 11:20:00|29502.42|29502.42|29517.77|29517.77|29521.29|29521.29|29502.42|29502.42|0
1660649100000|2022-08-16 11:25:00|29514.24|29514.24|29522.06|29522.06|29522.06|29522.06|29510.71|29510.71|0
1660649400000|2022-08-16 11:30:00|29525.59|29525.59|29521.45|29521.45|29530.35|29530.35|29519.76|29519.76|0
1660649700000|2022-08-16 11:35:00|29532.04|29532.04|29506.72|29506.72|29535.56|29535.56|29506.72|29506.72|0
1660650000000|2022-08-16 11:40:00|29503.19|29503.19|29554.44|29554.44|29554.44|29554.44|29499.66|29499.66|0
1660650300000|2022-08-16 11:45:00|29547.38|29547.38|29542.01|29542.01|29547.38|29547.38|29540.32|29540.32|0
1660650600000|2022-08-16 11:50:00|29541.4|29541.4|29529.58|29529.58|29572.54|29572.54|29529.58|29529.58|0
1660650900000|2022-08-16 11:55:00|29528.97|29528.97|29516.54|29516.54|29528.97|29528.97|29513.01|29513.01|0
1660651200000|2022-08-16 12:00:00|29517.15|29517.15|29492.64|29492.64|29517.15|29517.15|29483.94|29483.94|0
1660651500000|2022-08-16 12:05:00|29492.03|29492.03|29478.57|29478.57|29492.03|29492.03|29478.57|29478.57|0
1660651800000|2022-08-16 12:10:00|29485.63|29485.63|29524.45|29524.45|29534.42|29534.42|29485.63|29485.63|0
1660652100000|2022-08-16 12:15:00|29531.51|29531.51|29525.48|29525.48|29552.68|29552.68|29525.48|29525.48|0
1660652400000|2022-08-16 12:20:00|29521.95|29521.95|29515.62|29515.62|29524.56|29524.56|29514.39|29514.39|0
1660652700000|2022-08-16 12:25:00|29513.16|29513.16|29486.81|29486.81|29513.16|29513.16|29486.81|29486.81|0
1660653000000|2022-08-16 12:30:00|29490.34|29490.34|29504.46|29504.46|29504.46|29504.46|29486.81|29486.81|0
1660653300000|2022-08-16 12:35:00|29504.04|29504.04|29497.2|29497.2|29507.99|29507.99|29495.56|29495.56|0
1660653600000|2022-08-16 12:40:00|29500.73|29500.73|29502.57|29502.57|29511.93|29511.93|29500.73|29500.73|0
1660653900000|2022-08-16 12:45:00|29503.19|29503.19|29513.16|29513.16|29513.16|29513.16|29503.19|29503.19|0
1660654200000|2022-08-16 12:50:00|29509.63|29509.63|29525.2|29525.2|29538.48|29538.48|29509.22|29509.22|0
1660654500000|2022-08-16 12:55:00|29523.97|29523.97|29512.35|29512.35|29523.97|29523.97|29495.93|29495.93|0
1660654800000|2022-08-16 13:00:00|29508.82|29508.82|29489.51|29489.51|29535.8|29535.8|29489.51|29489.51|0
1660655100000|2022-08-16 13:05:00|29482.45|29482.45|29495.95|29495.95|29517.13|29517.13|29467.72|29467.72|0
1660655400000|2022-08-16 13:10:00|29499.48|29499.48|29502.86|29502.86|29507|29507|29488.89|29488.89|0
1660655700000|2022-08-16 13:15:00|29506.39|29506.39|29481.53|29481.53|29509.92|29509.92|29481.53|29481.53|0
1660656000000|2022-08-16 13:20:00|29478|29478|29487.97|29487.97|29489.81|29489.81|29474.47|29474.47|0
1660656300000|2022-08-16 13:25:00|29488.39|29488.39|29510.84|29510.84|29519.54|29519.54|29484.25|29484.25|0
1660656600000|2022-08-16 13:30:00|29514.37|29514.37|29480.34|29480.34|29514.37|29514.37|29480.34|29480.34|0
1660656900000|2022-08-16 13:35:00|29490.93|29490.93|29457.97|29457.97|29490.93|29490.93|29455.67|29455.67|0
1660657200000|2022-08-16 13:40:00|29461.5|29461.5|29484.32|29484.32|29487.43|29487.43|29455.06|29455.06|0
1660657500000|2022-08-16 13:45:00|29480.79|29480.79|29498.44|29498.44|29515.72|29515.72|29480.79|29480.79|0
1660657800000|2022-08-16 13:50:00|29494.91|29494.91|29510.85|29510.85|29526.06|29526.06|29494.91|29494.91|0
1660658100000|2022-08-16 13:55:00|29509.13|29509.13|29550.63|29550.63|29562.86|29562.86|29509.13|29509.13|0
1660658400000|2022-08-16 14:00:00|29547.1|29547.1|29540.82|29540.82|29558.3|29558.3|29535.9|29535.9|0
1660658700000|2022-08-16 14:05:00|29544.35|29544.35|29553.3|29553.3|29557.2|29557.2|29528.55|29528.55|0
1660659000000|2022-08-16 14:10:00|29549.77|29549.77|29443.48|29443.48|29549.77|29549.77|29440.37|29440.37|0
1660659300000|2022-08-16 14:15:00|29447.01|29447.01|29455.83|29455.83|29455.83|29455.83|29439.88|29439.88|0
1660659600000|2022-08-16 14:20:00|29452.3|29452.3|29456.86|29456.86|29456.86|29456.86|29442.13|29442.13|0
1660659900000|2022-08-16 14:25:00|29449.81|29449.81|29439.21|29439.21|29450.22|29450.22|29438.6|29438.6|0
1660660200000|2022-08-16 14:30:00|29435.68|29435.68|29413.89|29413.89|29435.68|29435.68|29399.78|29399.78|0
1660660500000|2022-08-16 14:35:00|29417.42|29417.42|29425.95|29425.95|29431.74|29431.74|29409.95|29409.95|0
1660660800000|2022-08-16 14:40:00|29430.1|29430.1|29426.76|29426.76|29444.83|29444.83|29426.57|29426.57|0
1660661100000|2022-08-16 14:45:00|29423.24|29423.24|29401.64|29401.64|29426.76|29426.76|29379.24|29379.24|0
1660661400000|2022-08-16 14:50:00|29394.58|29394.58|29368.72|29368.72|29405.17|29405.17|29354.73|29354.73|0
1660661700000|2022-08-16 14:55:00|29361.67|29361.67|29369.76|29369.76|29386.37|29386.37|29357.72|29357.72|0
1660662000000|2022-08-16 15:00:00|29366.23|29366.23|29381.57|29381.57|29382.36|29382.36|29359.17|29359.17|0
1660662300000|2022-08-16 15:05:00|29385.1|29385.1|29381.99|29381.99|29392.58|29392.58|29378.04|29378.04|0
1660662600000|2022-08-16 15:10:00|29389.05|29389.05|29399.58|29399.58|29403.11|29403.11|29381.99|29381.99|0
1660662900000|2022-08-16 15:15:00|29396.05|29396.05|29415.35|29415.35|29415.35|29415.35|29392.53|29392.53|0
1660663200000|2022-08-16 15:20:00|29418.87|29418.87|29416.2|29416.2|29429.46|29429.46|29411.45|29411.45|0
1660663500000|2022-08-16 15:25:00|29419.73|29419.73|29421.77|29421.77|29426.6|29426.6|29408.48|29408.48|0
1660720500000|2022-08-17 07:15:00|29397.32|29397.32|29436.14|29436.14|29446.73|29446.73|29397.32|29397.32|0
1660720800000|2022-08-17 07:20:00|29439.67|29439.67|29515.65|29515.65|29526.24|29526.24|29439.67|29439.67|0
1660721100000|2022-08-17 07:25:00|29516.26|29516.26|29547.41|29547.41|29573.96|29573.96|29489.26|29489.26|0
1660721400000|2022-08-17 07:30:00|29549.25|29549.25|29572.71|29572.71|29572.71|29572.71|29532.22|29532.22|0
1660721700000|2022-08-17 07:35:00|29576.24|29576.24|29563.33|29563.33|29577.47|29577.47|29561.48|29561.48|0
1660722000000|2022-08-17 07:40:00|29559.8|29559.8|29584.07|29584.07|29584.07|29584.07|29546.29|29546.29|0
1660722300000|2022-08-17 07:45:00|29598.18|29598.18|29609.01|29609.01|29612.54|29612.54|29588.45|29588.45|0
1660722600000|2022-08-17 07:50:00|29601.95|29601.95|29629.53|29629.53|29629.53|29629.53|29587|29587|0
1660722900000|2022-08-17 07:55:00|29636.59|29636.59|29640.55|29640.55|29672.7|29672.7|29626.43|29626.43|0
1660723200000|2022-08-17 08:00:00|29654.66|29654.66|29626.45|29626.45|29666.5|29666.5|29626.45|29626.45|0
1660723500000|2022-08-17 08:05:00|29629.98|29629.98|29650.39|29650.39|29650.39|29650.39|29629.98|29629.98|0
1660723800000|2022-08-17 08:10:00|29651.61|29651.61|29651.74|29651.74|29657.84|29657.84|29626.07|29626.07|0
1660724100000|2022-08-17 08:15:00|29648.21|29648.21|29638.26|29638.26|29650.07|29650.07|29637.64|29637.64|0
1660724400000|2022-08-17 08:20:00|29631.2|29631.2|29644.7|29644.7|29644.7|29644.7|29625.83|29625.83|0
1660724700000|2022-08-17 08:25:00|29641.17|29641.17|29630.23|29630.23|29644.73|29644.73|29627.06|29627.06|0
1660725000000|2022-08-17 08:30:00|29623.17|29623.17|29624.15|29624.15|29634.74|29634.74|29620.62|29620.62|0
1660725300000|2022-08-17 08:35:00|29627.68|29627.68|29630.57|29630.57|29637.85|29637.85|29623.73|29623.73|0
1660725600000|2022-08-17 08:40:00|29631.18|29631.18|29631.42|29631.42|29663.19|29663.19|29628.93|29628.93|0
1660725900000|2022-08-17 08:45:00|29627.89|29627.89|29597.4|29597.4|29627.89|29627.89|29597.4|29597.4|0
1660726200000|2022-08-17 08:50:00|29586.81|29586.81|29603.38|29603.38|29606.91|29606.91|29586.81|29586.81|0
1660726500000|2022-08-17 08:55:00|29606.91|29606.91|29579.02|29579.02|29606.91|29606.91|29575.03|29575.03|0
1660726800000|2022-08-17 09:00:00|29580.24|29580.24|29618.02|29618.02|29621.54|29621.54|29579.63|29579.63|0
1660727100000|2022-08-17 09:05:00|29610.96|29610.96|29610.34|29610.34|29613.26|29613.26|29606.2|29606.2|0
1660727400000|2022-08-17 09:10:00|29610.96|29610.96|29603.9|29603.9|29625.07|29625.07|29603.9|29603.9|0
1660727700000|2022-08-17 09:15:00|29600.37|29600.37|29597.45|29597.45|29600.37|29600.37|29592.7|29592.7|0
1660728000000|2022-08-17 09:20:00|29597.87|29597.87|29593.31|29593.31|29625.69|29625.69|29586.25|29586.25|0
1660728300000|2022-08-17 09:25:00|29586.25|29586.25|29589.78|29589.78|29603.9|29603.9|29586.25|29586.25|0
1660728600000|2022-08-17 09:30:00|29590.4|29590.4|29601.18|29601.18|29622.35|29622.35|29590.4|29590.4|0
1660728900000|2022-08-17 09:35:00|29604.71|29604.71|29619.32|29619.32|29632.94|29632.94|29594.12|29594.12|0
1660729200000|2022-08-17 09:40:00|29615.79|29615.79|29601.25|29601.25|29619.93|29619.93|29594.2|29594.2|0
1660729500000|2022-08-17 09:45:00|29601.87|29601.87|29596.89|29596.89|29611.01|29611.01|29596.89|29596.89|0
1660729800000|2022-08-17 09:50:00|29598.12|29598.12|29583.41|29583.41|29601.65|29601.65|29571.57|29571.57|0
1660730100000|2022-08-17 09:55:00|29586.94|29586.94|29586.33|29586.33|29594|29594|29586.33|29586.33|0
1660730400000|2022-08-17 10:00:00|29593.39|29593.39|29579.47|29579.47|29593.39|29593.39|29579.27|29579.27|0
1660730700000|2022-08-17 10:05:00|29575.94|29575.94|29576.54|29576.54|29576.54|29576.54|29558.9|29558.9|0
1660731000000|2022-08-17 10:10:00|29573.01|29573.01|29585.83|29585.83|29591.47|29591.47|29573.01|29573.01|0
1660731300000|2022-08-17 10:15:00|29585.22|29585.22|29581.52|29581.52|29589.81|29589.81|29579.22|29579.22|0
1660731600000|2022-08-17 10:20:00|29577.99|29577.99|29605.61|29605.61|29616.2|29616.2|29577.99|29577.99|0
1660731900000|2022-08-17 10:25:00|29603.97|29603.97|29613.48|29613.48|29613.48|29613.48|29596.91|29596.91|0
1660732200000|2022-08-17 10:30:00|29614.09|29614.09|29618.24|29618.24|29618.24|29618.24|29592.3|29592.3|0
1660732500000|2022-08-17 10:35:00|29614.71|29614.71|29609.73|29609.73|29622.38|29622.38|29598.94|29598.94|0
1660732800000|2022-08-17 10:40:00|29613.26|29613.26|29612.15|29612.15|29615.68|29615.68|29608.62|29608.62|0
1660733100000|2022-08-17 10:45:00|29610.92|29610.92|29615.68|29615.68|29617.98|29617.98|29600.34|29600.34|0
1660733400000|2022-08-17 10:50:00|29612.15|29612.15|29610.04|29610.04|29615.88|29615.88|29608.82|29608.82|0
1660733700000|2022-08-17 10:55:00|29606.52|29606.52|29626.22|29626.22|29626.22|29626.22|29606.52|29606.52|0
1660734000000|2022-08-17 11:00:00|29622.69|29622.69|29641.54|29641.54|29647.34|29647.34|29622.27|29622.27|0
1660734300000|2022-08-17 11:05:00|29638.01|29638.01|29625.58|29625.58|29638.01|29638.01|29610.23|29610.23|0
1660734600000|2022-08-17 11:10:00|29624.74|29624.74|29663.98|29663.98|29681.63|29681.63|29616.01|29616.01|0
1660734900000|2022-08-17 11:15:00|29671.04|29671.04|29661.07|29661.07|29688.69|29688.69|29661.07|29661.07|0
1660735200000|2022-08-17 11:20:00|29660.65|29660.65|29678.91|29678.91|29685.97|29685.97|29660.65|29660.65|0
1660735500000|2022-08-17 11:25:00|29682.44|29682.44|29657.12|29657.12|29682.44|29682.44|29657.12|29657.12|0
1660735800000|2022-08-17 11:30:00|29643|29643|29645.74|29645.74|29650.31|29650.31|29632.05|29632.05|0
1660736100000|2022-08-17 11:35:00|29649.27|29649.27|29636.43|29636.43|29649.27|29649.27|29619.81|29619.81|0
1660736400000|2022-08-17 11:40:00|29635.81|29635.81|29634.41|29634.41|29635.81|29635.81|29620.3|29620.3|0
1660736700000|2022-08-17 11:45:00|29635.25|29635.25|29644.98|29644.98|29644.98|29644.98|29631.72|29631.72|0
1660737000000|2022-08-17 11:50:00|29648.51|29648.51|29630.25|29630.25|29649.13|29649.13|29623.19|29623.19|0
1660737300000|2022-08-17 11:55:00|29623.19|29623.19|29635.18|29635.18|29635.18|29635.18|29623.19|29623.19|0
1660737600000|2022-08-17 12:00:00|29645.77|29645.77|29671.09|29671.09|29674.62|29674.62|29645.77|29645.77|0
1660737900000|2022-08-17 12:05:00|29667.56|29667.56|29720.27|29720.27|29723.8|29723.8|29660.5|29660.5|0
1660738200000|2022-08-17 12:10:00|29723.8|29723.8|29715.74|29715.74|29723.8|29723.8|29711.6|29711.6|0
1660738500000|2022-08-17 12:15:00|29714.51|29714.51|29696.15|29696.15|29714.51|29714.51|29693.95|29693.95|0
1660738800000|2022-08-17 12:20:00|29695.54|29695.54|29673.95|29673.95|29702.18|29702.18|29673.33|29673.33|0
1660739100000|2022-08-17 12:25:00|29670.42|29670.42|29670.61|29670.61|29677.67|29677.67|29652.77|29652.77|0
1660739400000|2022-08-17 12:30:00|29656.5|29656.5|29683.5|29683.5|29683.5|29683.5|29646.57|29646.57|0
1660739700000|2022-08-17 12:35:00|29683.92|29683.92|29677.4|29677.4|29699.95|29699.95|29664.51|29664.51|0
1660740000000|2022-08-17 12:40:00|29680.93|29680.93|29638.62|29638.62|29680.93|29680.93|29638.62|29638.62|0
1660740300000|2022-08-17 12:45:00|29635.09|29635.09|29629.92|29629.92|29655.85|29655.85|29629.3|29629.3|0
1660740600000|2022-08-17 12:50:00|29629.67|29629.67|29668.69|29668.69|29671.6|29671.6|29629.67|29629.67|0
1660740900000|2022-08-17 12:55:00|29672.22|29672.22|29663.71|29663.71|29684.03|29684.03|29657.29|29657.29|0
1660741200000|2022-08-17 13:00:00|29667.23|29667.23|29665.77|29665.77|29676.13|29676.13|29649.59|29649.59|0
1660741500000|2022-08-17 13:05:00|29666.19|29666.19|29674.08|29674.08|29684.67|29684.67|29662.26|29662.26|0
1660741800000|2022-08-17 13:10:00|29681.14|29681.14|29666.92|29666.92|29681.14|29681.14|29659.35|29659.35|0
1660742100000|2022-08-17 13:15:00|29673.98|29673.98|29661.13|29661.13|29680.65|29680.65|29658.64|29658.64|0
1660742400000|2022-08-17 13:20:00|29668.19|29668.19|29680.77|29680.77|29697.73|29697.73|29668.19|29668.19|0
1660742700000|2022-08-17 13:25:00|29677.24|29677.24|29683.69|29683.69|29691.97|29691.97|29677.24|29677.24|0
1660743000000|2022-08-17 13:30:00|29680.16|29680.16|29678.31|29678.31|29688.9|29688.9|29653.18|29653.18|0
1660743300000|2022-08-17 13:35:00|29681.84|29681.84|29702.77|29702.77|29709.88|29709.88|29681.84|29681.84|0
1660743600000|2022-08-17 13:40:00|29692.18|29692.18|29708.75|29708.75|29716.96|29716.96|29678.06|29678.06|0
1660743900000|2022-08-17 13:45:00|29705.22|29705.22|29709.98|29709.98|29717.65|29717.65|29688.8|29688.8|0
1660744200000|2022-08-17 13:50:00|29709.61|29709.61|29663.97|29663.97|29709.61|29709.61|29663.97|29663.97|0
1660744500000|2022-08-17 13:55:00|29656.91|29656.91|29664.55|29664.55|29667.62|29667.62|29639.85|29639.85|0
1660744800000|2022-08-17 14:00:00|29661.02|29661.02|29643.16|29643.16|29665.19|29665.19|29628.43|29628.43|0
1660745100000|2022-08-17 14:05:00|29653.75|29653.75|29636.87|29636.87|29664.34|29664.34|29622.97|29622.97|0
1660745400000|2022-08-17 14:10:00|29633.34|29633.34|29607.48|29607.48|29633.34|29633.34|29589.3|29589.3|0
1660745700000|2022-08-17 14:15:00|29606.87|29606.87|29616.43|29616.43|29634.33|29634.33|29606.87|29606.87|0
1660746000000|2022-08-17 14:20:00|29623.49|29623.49|29623.42|29623.42|29642.12|29642.12|29622.88|29622.88|0
1660746300000|2022-08-17 14:25:00|29622.8|29622.8|29636.36|29636.36|29636.36|29636.36|29611.6|29611.6|0
1660746600000|2022-08-17 14:30:00|29635.95|29635.95|29586.39|29586.39|29635.95|29635.95|29585.78|29585.78|0
1660746900000|2022-08-17 14:35:00|29589.92|29589.92|29599.01|29599.01|29602.54|29602.54|29583.91|29583.91|0
1660747200000|2022-08-17 14:40:00|29599.62|29599.62|29614.65|29614.65|29624.82|29624.82|29596.41|29596.41|0
1660747500000|2022-08-17 14:45:00|29618.18|29618.18|29625.36|29625.36|29625.36|29625.36|29614.78|29614.78|0
1660747800000|2022-08-17 14:50:00|29614.78|29614.78|29625.44|29625.44|29632.42|29632.42|29606.61|29606.61|0
1660748100000|2022-08-17 14:55:00|29621.91|29621.91|29612.17|29612.17|29625.24|29625.24|29603.03|29603.03|0
1660748400000|2022-08-17 15:00:00|29615.7|29615.7|29623.98|29623.98|29627.51|29627.51|29608.02|29608.02|0
1660748700000|2022-08-17 15:05:00|29627.51|29627.51|29635.72|29635.72|29635.72|29635.72|29619.22|29619.22|0
1660749000000|2022-08-17 15:10:00|29632.19|29632.19|29616.16|29616.16|29637.53|29637.53|29616.16|29616.16|0
1660749300000|2022-08-17 15:15:00|29612.63|29612.63|29631.01|29631.01|29634.54|29634.54|29604.59|29604.59|0
1660749600000|2022-08-17 15:20:00|29629.78|29629.78|29651.41|29651.41|29661.38|29661.38|29629.78|29629.78|0
1660749900000|2022-08-17 15:25:00|29658.46|29658.46|29637.12|29637.12|29661.99|29661.99|29622.07|29622.07|0
1660806900000|2022-08-18 07:15:00|29640.79|29640.79|29638.71|29638.71|29673.78|29673.78|29636.87|29636.87|0
1660807200000|2022-08-18 07:20:00|29628.13|29628.13|29644.81|29644.81|29644.81|29644.81|29626.9|29626.9|0
1660807500000|2022-08-18 07:25:00|29641.28|29641.28|29635.43|29635.43|29654.94|29654.94|29630.69|29630.69|0
1660807800000|2022-08-18 07:30:00|29642.49|29642.49|29612.71|29612.71|29650.16|29650.16|29610.87|29610.87|0
1660808100000|2022-08-18 07:35:00|29613.94|29613.94|29626.22|29626.22|29635.12|29635.12|29610.41|29610.41|0
1660808400000|2022-08-18 07:40:00|29629.75|29629.75|29592.61|29592.61|29629.75|29629.75|29588.47|29588.47|0
1660808700000|2022-08-18 07:45:00|29596.14|29596.14|29569.4|29569.4|29600.29|29600.29|29558.81|29558.81|0
1660809000000|2022-08-18 07:50:00|29570.01|29570.01|29600.55|29600.55|29600.55|29600.55|29570.01|29570.01|0
1660809300000|2022-08-18 07:55:00|29604.08|29604.08|29620.68|29620.68|29659.5|29659.5|29604.08|29604.08|0
1660809600000|2022-08-18 08:00:00|29619.45|29619.45|29617.54|29617.54|29628.96|29628.96|29578.72|29578.72|0
1660809900000|2022-08-18 08:05:00|29628.13|29628.13|29628.32|29628.32|29635.38|29635.38|29617.73|29617.73|0
1660810200000|2022-08-18 08:10:00|29631.85|29631.85|29659.96|29659.96|29659.96|29659.96|29631.85|29631.85|0
1660810500000|2022-08-18 08:15:00|29663.49|29663.49|29669.32|29669.32|29670.55|29670.55|29648.15|29648.15|0
1660810800000|2022-08-18 08:20:00|29658.73|29658.73|29648.15|29648.15|29662.26|29662.26|29648.15|29648.15|0
1660811100000|2022-08-18 08:25:00|29655.2|29655.2|29645.45|29645.45|29659.15|29659.15|29641.51|29641.51|0
1660811400000|2022-08-18 08:30:00|29648.98|29648.98|29618.42|29618.42|29648.98|29648.98|29615.97|29615.97|0
1660811700000|2022-08-18 08:35:00|29617.19|29617.19|29603.08|29603.08|29624.87|29624.87|29603.08|29603.08|0
1660812000000|2022-08-18 08:40:00|29606.61|29606.61|29624.87|29624.87|29624.87|29624.87|29603.08|29603.08|0
1660812300000|2022-08-18 08:45:00|29628.39|29628.39|29631.31|29631.31|29646.04|29646.04|29628.39|29628.39|0
1660812600000|2022-08-18 08:50:00|29620.72|29620.72|29597.71|29597.71|29627.78|29627.78|29597.71|29597.71|0
1660812900000|2022-08-18 08:55:00|29583.59|29583.59|29588.35|29588.35|29594.79|29594.79|29583.59|29583.59|0
1660813200000|2022-08-18 09:00:00|29570.7|29570.7|29533.37|29533.37|29581.7|29581.7|29533.37|29533.37|0
1660813500000|2022-08-18 09:05:00|29540.43|29540.43|29561.76|29561.76|29564.67|29564.67|29532.3|29532.3|0
1660813800000|2022-08-18 09:10:00|29554.7|29554.7|29566.51|29566.51|29566.51|29566.51|29554.7|29554.7|0
1660814100000|2022-08-18 09:15:00|29570.04|29570.04|29571.27|29571.27|29574.8|29574.8|29564.21|29564.21|0
1660814400000|2022-08-18 09:20:00|29570.04|29570.04|29577.71|29577.71|29577.71|29577.71|29559.46|29559.46|0
1660814700000|2022-08-18 09:25:00|29576.49|29576.49|29594.75|29594.75|29594.75|29594.75|29576.49|29576.49|0
1660815000000|2022-08-18 09:30:00|29595.36|29595.36|29596.84|29596.84|29596.84|29596.84|29583.55|29583.55|0
1660815300000|2022-08-18 09:35:00|29593.31|29593.31|29595.15|29595.15|29601.59|29601.59|29593.31|29593.31|0
1660815600000|2022-08-18 09:40:00|29598.68|29598.68|29565.07|29565.07|29598.68|29598.68|29565.07|29565.07|0
1660815900000|2022-08-18 09:45:00|29565.69|29565.69|29576.89|29576.89|29576.89|29576.89|29548.65|29548.65|0
1660816200000|2022-08-18 09:50:00|29580.42|29580.42|29605.73|29605.73|29612.79|29612.79|29580.42|29580.42|0
1660816500000|2022-08-18 09:55:00|29598.68|29598.68|29596.84|29596.84|29605.73|29605.73|29591.62|29591.62|0
1660816800000|2022-08-18 10:00:00|29600.36|29600.36|29604.05|29604.05|29604.05|29604.05|29591|29591|0
1660817100000|2022-08-18 10:05:00|29611.1|29611.1|29599.66|29599.66|29615.25|29615.25|29599.05|29599.05|0
1660817400000|2022-08-18 10:10:00|29596.13|29596.13|29600.27|29600.27|29607.33|29607.33|29593.22|29593.22|0
1660817700000|2022-08-18 10:15:00|29603.8|29603.8|29595.3|29595.3|29614.18|29614.18|29591.77|29591.77|0
1660818000000|2022-08-18 10:20:00|29591.77|29591.77|29595.08|29595.08|29602.75|29602.75|29590.94|29590.94|0
1660818300000|2022-08-18 10:25:00|29595.7|29595.7|29610.18|29610.18|29610.43|29610.43|29595.7|29595.7|0
1660818600000|2022-08-18 10:30:00|29609.34|29609.34|29609.34|29609.34|29616.4|29616.4|29605.2|29605.2|0
1660818900000|2022-08-18 10:35:00|29616.4|29616.4|29631.13|29631.13|29631.13|29631.13|29616.4|29616.4|0
1660819200000|2022-08-18 10:40:00|29631.75|29631.75|29631.13|29631.13|29638.81|29638.81|29628.22|29628.22|0
1660819500000|2022-08-18 10:45:00|29602.9|29602.9|29601.55|29601.55|29606.3|29606.3|29592.19|29592.19|0
1660819800000|2022-08-18 10:50:00|29602.78|29602.78|29621.04|29621.04|29621.04|29621.04|29602.78|29602.78|0
1660820100000|2022-08-18 10:55:00|29617.51|29617.51|29584.52|29584.52|29617.51|29617.51|29584.52|29584.52|0
1660820400000|2022-08-18 11:00:00|29573.93|29573.93|29602.58|29602.58|29602.58|29602.58|29563.76|29563.76|0
1660820700000|2022-08-18 11:05:00|29595.52|29595.52|29606.72|29606.72|29606.72|29606.72|29595.52|29595.52|0
1660821000000|2022-08-18 11:10:00|29603.19|29603.19|29615.97|29615.97|29615.97|29615.97|29587.85|29587.85|0
1660821300000|2022-08-18 11:15:00|29612.44|29612.44|29610.11|29610.11|29612.44|29612.44|29592.47|29592.47|0
1660821600000|2022-08-18 11:20:00|29606.58|29606.58|29614.87|29614.87|29614.87|29614.87|29588.94|29588.94|0
1660821900000|2022-08-18 11:25:00|29607.81|29607.81|29579.2|29579.2|29607.81|29607.81|29579.2|29579.2|0
1660822200000|2022-08-18 11:30:00|29575.67|29575.67|29593.56|29593.56|29593.56|29593.56|29575.3|29575.3|0
1660822500000|2022-08-18 11:35:00|29597.09|29597.09|29607.68|29607.68|29608.29|29608.29|29586.5|29586.5|0
1660822800000|2022-08-18 11:40:00|29604.15|29604.15|29601.87|29601.87|29608.91|29608.91|29597.09|29597.09|0
1660823100000|2022-08-18 11:45:00|29601.26|29601.26|29605.6|29605.6|29612.66|29612.66|29600.84|29600.84|0
1660823400000|2022-08-18 11:50:00|29612.66|29612.66|29621.56|29621.56|29631.53|29631.53|29612.66|29612.66|0
1660823700000|2022-08-18 11:55:00|29620.33|29620.33|29620.33|29620.33|29628.61|29628.61|29620.33|29620.33|0
1660824000000|2022-08-18 12:00:00|29627.39|29627.39|29625.79|29625.79|29631.16|29631.16|29614.59|29614.59|0
1660824300000|2022-08-18 12:05:00|29629.32|29629.32|29643|29643|29650.06|29650.06|29628.89|29628.89|0
1660824600000|2022-08-18 12:10:00|29642.59|29642.59|29620.38|29620.38|29642.59|29642.59|29620.38|29620.38|0
1660824900000|2022-08-18 12:15:00|29613.32|29613.32|29584.47|29584.47|29613.32|29613.32|29583.86|29583.86|0
1660825200000|2022-08-18 12:20:00|29577.42|29577.42|29606.46|29606.46|29606.46|29606.46|29577.42|29577.42|0
1660825500000|2022-08-18 12:25:00|29609.99|29609.99|29604.62|29604.62|29612.29|29612.29|29601.7|29601.7|0
1660825800000|2022-08-18 12:30:00|29611.68|29611.68|29619.96|29619.96|29619.96|29619.96|29594.64|29594.64|0
1660826100000|2022-08-18 12:35:00|29623.49|29623.49|29615.82|29615.82|29623.49|29623.49|29609.37|29609.37|0
1660826400000|2022-08-18 12:40:00|29622.88|29622.88|29638.32|29638.32|29641.85|29641.85|29622.88|29622.88|0
1660826700000|2022-08-18 12:45:00|29637.09|29637.09|29634.6|29634.6|29641.65|29641.65|29619.86|29619.86|0
1660827000000|2022-08-18 12:50:00|29633.98|29633.98|29644.62|29644.62|29649.38|29649.38|29626.92|29626.92|0
1660827300000|2022-08-18 12:55:00|29641.09|29641.09|29657.51|29657.51|29657.51|29657.51|29641.09|29641.09|0
1660827600000|2022-08-18 13:00:00|29658.12|29658.12|29619.93|29619.93|29658.12|29658.12|29615.79|29615.79|0
1660827900000|2022-08-18 13:05:00|29619.51|29619.51|29606.67|29606.67|29620.35|29620.35|29593.39|29593.39|0
1660828200000|2022-08-18 13:10:00|29603.14|29603.14|29608.76|29608.76|29608.76|29608.76|29592.18|29592.18|0
1660828500000|2022-08-18 13:15:00|29612.28|29612.28|29616.01|29616.01|29620.15|29620.15|29594.84|29594.84|0
1660828800000|2022-08-18 13:20:00|29616.85|29616.85|29617.71|29617.71|29628.91|29628.91|29613.56|29613.56|0
1660829100000|2022-08-18 13:25:00|29610.65|29610.65|29614.79|29614.79|29614.79|29614.79|29607.12|29607.12|0
1660829400000|2022-08-18 13:30:00|29612.95|29612.95|29621.32|29621.32|29623.54|29623.54|29601.38|29601.38|0
1660829700000|2022-08-18 13:35:00|29620.71|29620.71|29598.31|29598.31|29636.67|29636.67|29590.63|29590.63|0
1660830000000|2022-08-18 13:40:00|29601.84|29601.84|29616.28|29616.28|29617.35|29617.35|29588.74|29588.74|0
1660830300000|2022-08-18 13:45:00|29623.33|29623.33|29616.06|29616.06|29626.86|29626.86|29604.85|29604.85|0
1660830600000|2022-08-18 13:50:00|29612.53|29612.53|29626.64|29626.64|29630.79|29630.79|29605.47|29605.47|0
1660830900000|2022-08-18 13:55:00|29630.17|29630.17|29628.02|29628.02|29659.14|29659.14|29628.02|29628.02|0
1660831200000|2022-08-18 14:00:00|29635.08|29635.08|29653.58|29653.58|29657.11|29657.11|29615.37|29615.37|0
1660831500000|2022-08-18 14:05:00|29660.63|29660.63|29658.14|29658.14|29676.2|29676.2|29658.14|29658.14|0
1660831800000|2022-08-18 14:10:00|29661.67|29661.67|29658.75|29658.75|29676.4|29676.4|29644.02|29644.02|0
1660832100000|2022-08-18 14:15:00|29658.14|29658.14|29621.77|29621.77|29658.14|29658.14|29621.77|29621.77|0
1660832400000|2022-08-18 14:20:00|29618.24|29618.24|29632.36|29632.36|29632.36|29632.36|29614.71|29614.71|0
1660832700000|2022-08-18 14:25:00|29628.83|29628.83|29632.97|29632.97|29647.09|29647.09|29614.71|29614.71|0
1660833000000|2022-08-18 14:30:00|29629.44|29629.44|29625.87|29625.87|29631.33|29631.33|29600.55|29600.55|0
1660833300000|2022-08-18 14:35:00|29629.39|29629.39|29634.53|29634.53|29651.75|29651.75|29623.94|29623.94|0
1660833600000|2022-08-18 14:40:00|29633.91|29633.91|29640.31|29640.31|29649.87|29649.87|29633.91|29633.91|0
1660833900000|2022-08-18 14:45:00|29633.25|29633.25|29650.29|29650.29|29660.26|29660.26|29633.25|29633.25|0
1660834200000|2022-08-18 14:50:00|29649.67|29649.67|29642.62|29642.62|29653.69|29653.69|29631.9|29631.9|0
1660834500000|2022-08-18 14:55:00|29642.2|29642.2|29669.57|29669.57|29669.57|29669.57|29638.01|29638.01|0
1660834800000|2022-08-18 15:00:00|29666.04|29666.04|29687.83|29687.83|29687.83|29687.83|29658.98|29658.98|0
1660835100000|2022-08-18 15:05:00|29691.36|29691.36|29696.54|29696.54|29702.37|29702.37|29681.19|29681.19|0
1660835400000|2022-08-18 15:10:00|29695.92|29695.92|29705.24|29705.24|29721.85|29721.85|29690.09|29690.09|0
1660835700000|2022-08-18 15:15:00|29705.85|29705.85|29708.97|29708.97|29709.38|29709.38|29698.14|29698.14|0
1660836000000|2022-08-18 15:20:00|29698.38|29698.38|29758.85|29758.85|29758.85|29758.85|29697.28|29697.28|0
1660836300000|2022-08-18 15:25:00|29757.62|29757.62|29741.91|29741.91|29766.1|29766.1|29725.86|29725.86|0
1660893300000|2022-08-19 07:15:00|29798.18|29798.18|29811.39|29811.39|29863.79|29863.79|29786.76|29786.76|0
1660893600000|2022-08-19 07:20:00|29810.78|29810.78|29799.8|29799.8|29811.39|29811.39|29779.21|29779.21|0
1660893900000|2022-08-19 07:25:00|29792.74|29792.74|29845.71|29845.71|29845.71|29845.71|29782.15|29782.15|0
1660894200000|2022-08-19 07:30:00|29837.42|29837.42|29829.75|29829.75|29837.42|29837.42|29803.82|29803.82|0
1660894500000|2022-08-19 07:35:00|29822.69|29822.69|29807.35|29807.35|29830.36|29830.36|29790.93|29790.93|0
1660894800000|2022-08-19 07:40:00|29828.52|29828.52|29871.67|29871.67|29871.67|29871.67|29822.69|29822.69|0
1660895100000|2022-08-19 07:45:00|29868.14|29868.14|29866.3|29866.3|29868.14|29868.14|29836.22|29836.22|0
1660895400000|2022-08-19 07:50:00|29873.35|29873.35|29842.82|29842.82|29873.35|29873.35|29831|29831|0
1660895700000|2022-08-19 07:55:00|29843.43|29843.43|29864.17|29864.17|29874.76|29874.76|29843.43|29843.43|0
1660896000000|2022-08-19 08:00:00|29874.76|29874.76|29887.03|29887.03|29893.48|29893.48|29847.6|29847.6|0
1660896300000|2022-08-19 08:05:00|29894.09|29894.09|29846.79|29846.79|29894.71|29894.71|29843.26|29843.26|0
1660896600000|2022-08-19 08:10:00|29843.26|29843.26|29884.38|29884.38|29884.38|29884.38|29842.03|29842.03|0
1660896900000|2022-08-19 08:15:00|29885.61|29885.61|29882.08|29882.08|29885.61|29885.61|29874.41|29874.41|0
1660897200000|2022-08-19 08:20:00|29882.7|29882.7|29849.71|29849.71|29882.7|29882.7|29846.18|29846.18|0
1660897500000|2022-08-19 08:25:00|29849.09|29849.09|29872.11|29872.11|29878.56|29878.56|29824.39|29824.39|0
1660897800000|2022-08-19 08:30:00|29879.17|29879.17|29839.17|29839.17|29879.42|29879.42|29838.92|29838.92|0
1660898100000|2022-08-19 08:35:00|29842.7|29842.7|29825.25|29825.25|29850.57|29850.57|29825.25|29825.25|0
1660898400000|2022-08-19 08:40:00|29814.66|29814.66|29820.43|29820.43|29820.43|29820.43|29799.71|29799.71|0
1660898700000|2022-08-19 08:45:00|29816.9|29816.9|29818.96|29818.96|29825.4|29825.4|29816.9|29816.9|0
1660899000000|2022-08-19 08:50:00|29815.43|29815.43|29812.74|29812.74|29819.79|29819.79|29812.74|29812.74|0
1660899300000|2022-08-19 08:55:00|29816.26|29816.26|29831.83|29831.83|29831.83|29831.83|29809.21|29809.21|0
1660899600000|2022-08-19 09:00:00|29830.99|29830.99|29812.54|29812.54|29830.99|29830.99|29800.72|29800.72|0
1660899900000|2022-08-19 09:05:00|29811.93|29811.93|29792.41|29792.41|29812.54|29812.54|29792.41|29792.41|0
1660900200000|2022-08-19 09:10:00|29791.58|29791.58|29791.58|29791.58|29792|29792|29791.58|29791.58|0
1660900500000|2022-08-19 09:15:00|29791.16|29791.16|29879.15|29879.15|29907.21|29907.21|29790.74|29790.74|0
1660900800000|2022-08-19 09:20:00|29886.21|29886.21|29870.25|29870.25|29886.82|29886.82|29859.66|29859.66|0
1660901100000|2022-08-19 09:25:00|29873.78|29873.78|29911.99|29911.99|29911.99|29911.99|29873.78|29873.78|0
1660901400000|2022-08-19 09:30:00|29904.93|29904.93|29995.61|29995.61|30003.75|30003.75|29897.87|29897.87|0
1660901700000|2022-08-19 09:35:00|29996.23|29996.23|30020.38|30020.38|30020.93|30020.93|29996.23|29996.23|0
1660902000000|2022-08-19 09:40:00|30020.99|30020.99|30006.26|30006.26|30042.17|30042.17|30006.26|30006.26|0
1660902300000|2022-08-19 09:45:00|30007.49|30007.49|30013.93|30013.93|30018.69|30018.69|30002.73|30002.73|0
1660902600000|2022-08-19 09:50:00|30014.77|30014.77|30020.36|30020.36|30041.54|30041.54|30009.77|30009.77|0
1660902900000|2022-08-19 09:55:00|30006.24|30006.24|29971.37|29971.37|30006.24|30006.24|29960.78|29960.78|0
1660903200000|2022-08-19 10:00:00|29960.78|29960.78|29967.84|29967.84|29974.9|29974.9|29953.11|29953.11|0
1660903500000|2022-08-19 10:05:00|29967.42|29967.42|29936.32|29936.32|29967.42|29967.42|29932.79|29932.79|0
1660903800000|2022-08-19 10:10:00|29939.85|29939.85|29945.41|29945.41|29949.97|29949.97|29938.77|29938.77|0
1660904100000|2022-08-19 10:15:00|29946.64|29946.64|29956.61|29956.61|29960.76|29960.76|29939.58|29939.58|0
1660904400000|2022-08-19 10:20:00|29963.67|29963.67|29948.94|29948.94|29963.67|29963.67|29948.94|29948.94|0
1660904700000|2022-08-19 10:25:00|29949.55|29949.55|29963.06|29963.06|29964.29|29964.29|29938.97|29938.97|0
1660905000000|2022-08-19 10:30:00|29959.53|29959.53|29959.53|29959.53|29977.17|29977.17|29959.53|29959.53|0
1660905300000|2022-08-19 10:35:00|29959.65|29959.65|29946.84|29946.84|29959.65|29959.65|29928.75|29928.75|0
1660905600000|2022-08-19 10:40:00|29950.37|29950.37|29933.58|29933.58|29950.37|29950.37|29933.58|29933.58|0
1660905900000|2022-08-19 10:45:00|29930.05|29930.05|29903.04|29903.04|29931.28|29931.28|29903.04|29903.04|0
1660906200000|2022-08-19 10:50:00|29895.98|29895.98|29942.72|29942.72|29953.31|29953.31|29895.98|29895.98|0
1660906500000|2022-08-19 10:55:00|29939.19|29939.19|29946.25|29946.25|29946.25|29946.25|29939.19|29939.19|0
1660906800000|2022-08-19 11:00:00|29949.78|29949.78|29970.95|29970.95|29971.57|29971.57|29935.66|29935.66|0
1660907100000|2022-08-19 11:05:00|29971.57|29971.57|29997.5|29997.5|29997.5|29997.5|29971.57|29971.57|0
1660907400000|2022-08-19 11:10:00|29998.11|29998.11|29994.34|29994.34|29998.11|29998.11|29994.34|29994.34|0
1660907700000|2022-08-19 11:15:00|29993.6|29993.6|30008.23|30008.23|30008.23|30008.23|29979.48|29979.48|0
1660908000000|2022-08-19 11:20:00|30011.76|30011.76|30061.93|30061.93|30061.93|30061.93|30011.76|30011.76|0
1660908300000|2022-08-19 11:25:00|30072.51|30072.51|30038.2|30038.2|30083.71|30083.71|30037.84|30037.84|0
1660908600000|2022-08-19 11:30:00|30045.26|30045.26|30052.32|30052.32|30073.5|30073.5|30045.26|30045.26|0
1660908900000|2022-08-19 11:35:00|30053.16|30053.16|30067.89|30067.89|30067.89|30067.89|30043.18|30043.18|0
1660909200000|2022-08-19 11:40:00|30074.94|30074.94|30092.98|30092.98|30092.98|30092.98|30071.42|30071.42|0
1660909500000|2022-08-19 11:45:00|30096.51|30096.51|30090.78|30090.78|30101.49|30101.49|30080.19|30080.19|0
1660909800000|2022-08-19 11:50:00|30097.84|30097.84|30115.02|30115.02|30125.61|30125.61|30097.84|30097.84|0
1660910100000|2022-08-19 11:55:00|30113.79|30113.79|30112.72|30112.72|30126.2|30126.2|30106.12|30106.12|0
1660910400000|2022-08-19 12:00:00|30113.34|30113.34|30130.98|30130.98|30130.98|30130.98|30106.28|30106.28|0
1660910700000|2022-08-19 12:05:00|30134.51|30134.51|30111.06|30111.06|30138.04|30138.04|30107.53|30107.53|0
1660911000000|2022-08-19 12:10:00|30111.67|30111.67|30104|30104|30111.67|30111.67|30096.94|30096.94|0
1660911300000|2022-08-19 12:15:00|30103.39|30103.39|30058.12|30058.12|30104|30104|30058.12|30058.12|0
1660911600000|2022-08-19 12:20:00|30057.29|30057.29|30019.32|30019.32|30057.29|30057.29|30012.68|30012.68|0
1660911900000|2022-08-19 12:25:00|30026.38|30026.38|30019.69|30019.69|30029.91|30029.91|30015.79|30015.79|0
1660912200000|2022-08-19 12:30:00|30019.07|30019.07|29989.27|29989.27|30019.07|30019.07|29981.72|29981.72|0
1660912500000|2022-08-19 12:35:00|29996.33|29996.33|30020.61|30020.61|30021.03|30021.03|29996.33|29996.33|0
1660912800000|2022-08-19 12:40:00|30027.67|30027.67|29982.45|29982.45|30027.67|30027.67|29982.45|29982.45|0
1660913100000|2022-08-19 12:45:00|29975.39|29975.39|30007.4|30007.4|30008.02|30008.02|29975.39|29975.39|0
1660913400000|2022-08-19 12:50:00|30008.63|30008.63|30011.55|30011.55|30011.55|30011.55|30004.49|30004.49|0
1660913700000|2022-08-19 12:55:00|30008.02|30008.02|29986.77|29986.77|30008.02|30008.02|29979.78|29979.78|0
1660914000000|2022-08-19 13:00:00|29985.93|29985.93|30011.99|30011.99|30019.05|30019.05|29985.32|29985.32|0
1660914300000|2022-08-19 13:05:00|30011.37|30011.37|30014.9|30014.9|30018.43|30018.43|30000.79|30000.79|0
1660914600000|2022-08-19 13:10:00|30011.37|30011.37|30011.37|30011.37|30011.37|30011.37|30011.37|30011.37|0
1660914900000|2022-08-19 13:15:00|30010.76|30010.76|30013.66|30013.66|30013.66|30013.66|30005.99|30005.99|0
1660915200000|2022-08-19 13:20:00|30017.19|30017.19|30024.86|30024.86|30024.86|30024.86|30013.66|30013.66|0
1660915500000|2022-08-19 13:25:00|30028.39|30028.39|30060.57|30060.57|30071.16|30071.16|30028.39|30028.39|0
1660915800000|2022-08-19 13:30:00|30071.16|30071.16|30046.67|30046.67|30071.16|30071.16|30035.25|30035.25|0
1660916100000|2022-08-19 13:35:00|30050.2|30050.2|30054.35|30054.35|30068.46|30068.46|30039.62|30039.62|0
1660916400000|2022-08-19 13:40:00|30054.47|30054.47|30057.4|30057.4|30073.97|30073.97|30043.27|30043.27|0
1660916700000|2022-08-19 13:45:00|30060.93|30060.93|30058.02|30058.02|30065.69|30065.69|30047.43|30047.43|0
1660917000000|2022-08-19 13:50:00|30054.49|30054.49|30038.72|30038.72|30058.02|30058.02|30038.72|30038.72|0
1660917300000|2022-08-19 13:55:00|30045.78|30045.78|30063.35|30063.35|30070.41|30070.41|30038.11|30038.11|0
1660917600000|2022-08-19 14:00:00|30059.82|30059.82|30117.64|30117.64|30121.17|30121.17|30059.82|30059.82|0
1660917900000|2022-08-19 14:05:00|30114.11|30114.11|30089.85|30089.85|30114.11|30114.11|30089.24|30089.24|0
1660918200000|2022-08-19 14:10:00|30086.32|30086.32|30073.26|30073.26|30100.44|30100.44|30070.34|30070.34|0
1660918500000|2022-08-19 14:15:00|30076.79|30076.79|30150.97|30150.97|30160.95|30160.95|30076.79|30076.79|0
1660918800000|2022-08-19 14:20:00|30151.39|30151.39|30147.66|30147.66|30168.84|30168.84|30147.25|30147.25|0
1660919100000|2022-08-19 14:25:00|30144.13|30144.13|30120.51|30120.51|30147.66|30147.66|30109.92|30109.92|0
1660919400000|2022-08-19 14:30:00|30116.98|30116.98|30088.75|30088.75|30116.98|30116.98|30088.75|30088.75|0
1660919700000|2022-08-19 14:35:00|30081.69|30081.69|30110.34|30110.34|30113.87|30113.87|30077.55|30077.55|0
1660920000000|2022-08-19 14:40:00|30109.92|30109.92|30104.72|30104.72|30118.42|30118.42|30089.58|30089.58|0
1660920300000|2022-08-19 14:45:00|30101.19|30101.19|30101.99|30101.99|30108.63|30108.63|30098.89|30098.89|0
1660920600000|2022-08-19 14:50:00|30098.46|30098.46|30097.79|30097.79|30104.85|30104.85|30087.45|30087.45|0
1660920900000|2022-08-19 14:55:00|30094.26|30094.26|30129.07|30129.07|30129.07|30129.07|30092.91|30092.91|0
1660921200000|2022-08-19 15:00:00|30125.54|30125.54|30124.87|30124.87|30143.18|30143.18|30110.76|30110.76|0
1660921500000|2022-08-19 15:05:00|30128.4|30128.4|30142.15|30142.15|30151.03|30151.03|30128.4|30128.4|0
1660921800000|2022-08-19 15:10:00|30138.01|30138.01|30084.92|30084.92|30141.54|30141.54|30084.92|30084.92|0
1660922100000|2022-08-19 15:15:00|30091.97|30091.97|30095.31|30095.31|30095.31|30095.31|30080.16|30080.16|0
1660922400000|2022-08-19 15:20:00|30095.43|30095.43|30114.77|30114.77|30118.91|30118.91|30095.43|30095.43|0
1660922700000|2022-08-19 15:25:00|30113.93|30113.93|30109.18|30109.18|30143|30143|30109.18|30109.18|0
1661152500000|2022-08-22 07:15:00|30019.48|30019.48|30027.76|30027.76|30048.33|30048.33|30012.42|30012.42|0
1661152800000|2022-08-22 07:20:00|30034.82|30034.82|30019.91|30019.91|30041.88|30041.88|29997.69|29997.69|0
1661153100000|2022-08-22 07:25:00|30022.98|30022.98|29985.89|29985.89|30022.98|30022.98|29974.69|29974.69|0
1661153400000|2022-08-22 07:30:00|29985.28|29985.28|29925.28|29925.28|29985.28|29985.28|29910.33|29910.33|0
1661153700000|2022-08-22 07:35:00|29911.17|29911.17|29908.41|29908.41|29917.92|29917.92|29890.6|29890.6|0
1661154000000|2022-08-22 07:40:00|29907.79|29907.79|29906.85|29906.85|29912.83|29912.83|29895.98|29895.98|0
1661154300000|2022-08-22 07:45:00|29917.43|29917.43|29940.23|29940.23|29948.36|29948.36|29913.07|29913.07|0
1661154600000|2022-08-22 07:50:00|29941.46|29941.46|29941.23|29941.23|29975.85|29975.85|29933.5|29933.5|0
1661154900000|2022-08-22 07:55:00|29934.17|29934.17|29946.08|29946.08|29975.3|29975.3|29925.27|29925.27|0
1661155200000|2022-08-22 08:00:00|29949.61|29949.61|29889.24|29889.24|29949.61|29949.61|29875.37|29875.37|0
1661155500000|2022-08-22 08:05:00|29899.83|29899.83|29881.57|29881.57|29913.95|29913.95|29878.04|29878.04|0
1661155800000|2022-08-22 08:10:00|29870.98|29870.98|29865.63|29865.63|29883.43|29883.43|29852.13|29852.13|0
1661156100000|2022-08-22 08:15:00|29869.16|29869.16|29931.61|29931.61|29931.61|29931.61|29869.16|29869.16|0
1661156400000|2022-08-22 08:20:00|29928.08|29928.08|29935.76|29935.76|29956.93|29956.93|29921.03|29921.03|0
1661156700000|2022-08-22 08:25:00|29936.37|29936.37|29963.99|29963.99|29971.05|29971.05|29934.53|29934.53|0
1661157000000|2022-08-22 08:30:00|29974.58|29974.58|29960.92|29960.92|29981.64|29981.64|29953.86|29953.86|0
1661157300000|2022-08-22 08:35:00|29961.04|29961.04|29965.19|29965.19|29978.69|29978.69|29954.6|29954.6|0
1661157600000|2022-08-22 08:40:00|29968.71|29968.71|29968.71|29968.71|29972.24|29972.24|29947.54|29947.54|0
1661157900000|2022-08-22 08:45:00|29965.19|29965.19|29970.95|29970.95|29970.95|29970.95|29954.6|29954.6|0
1661158200000|2022-08-22 08:50:00|29960.36|29960.36|29959.75|29959.75|29974.48|29974.48|29956.22|29956.22|0
1661158500000|2022-08-22 08:55:00|29963.28|29963.28|29936.51|29936.51|29970.34|29970.34|29925.92|29925.92|0
1661158800000|2022-08-22 09:00:00|29929.45|29929.45|29913.59|29913.59|29932.59|29932.59|29904.23|29904.23|0
1661159100000|2022-08-22 09:05:00|29911.75|29911.75|29882.29|29882.29|29912.98|29912.98|29882.29|29882.29|0
1661159400000|2022-08-22 09:10:00|29889.35|29889.35|29896.41|29896.41|29917.58|29917.58|29885.82|29885.82|0
1661159700000|2022-08-22 09:15:00|29895.79|29895.79|29936.61|29936.61|29936.61|29936.61|29895.79|29895.79|0
1661160000000|2022-08-22 09:20:00|29940.14|29940.14|29954.08|29954.08|29961.16|29961.16|29918.81|29918.81|0
1661160300000|2022-08-22 09:25:00|29957.6|29957.6|29940.42|29940.42|29961.13|29961.13|29936.28|29936.28|0
1661160600000|2022-08-22 09:30:00|29936.89|29936.89|29910.12|29910.12|29936.89|29936.89|29906.59|29906.59|0
1661160900000|2022-08-22 09:35:00|29906.59|29906.59|29899.54|29899.54|29914.88|29914.88|29896.01|29896.01|0
1661161200000|2022-08-22 09:40:00|29903.07|29903.07|29918.41|29918.41|29919.02|29919.02|29903.07|29903.07|0
1661161500000|2022-08-22 09:45:00|29914.88|29914.88|29944.22|29944.22|29944.22|29944.22|29914.88|29914.88|0
1661161800000|2022-08-22 09:50:00|29947.75|29947.75|29951.89|29951.89|29958.95|29958.95|29945.45|29945.45|0
1661162100000|2022-08-22 09:55:00|29948.36|29948.36|29933.63|29933.63|29955.42|29955.42|29930.1|29930.1|0
1661162400000|2022-08-22 10:00:00|29937.16|29937.16|29948.36|29948.36|29948.36|29948.36|29933.01|29933.01|0
1661162700000|2022-08-22 10:05:00|29947.74|29947.74|29969.66|29969.66|29973.19|29973.19|29947.74|29947.74|0
1661163000000|2022-08-22 10:10:00|29973.19|29973.19|29960.52|29960.52|29985.22|29985.22|29960.52|29960.52|0
1661163300000|2022-08-22 10:15:00|29953.46|29953.46|29965.49|29965.49|29969.43|29969.43|29953.46|29953.46|0
1661163600000|2022-08-22 10:20:00|29964.87|29964.87|29972.13|29972.13|29972.13|29972.13|29961.54|29961.54|0
1661163900000|2022-08-22 10:25:00|29965.07|29965.07|29968.35|29968.35|29975.66|29975.66|29960.93|29960.93|0
1661164200000|2022-08-22 10:30:00|29961.3|29961.3|29958.99|29958.99|29961.3|29961.3|29951.32|29951.32|0
1661164500000|2022-08-22 10:35:00|29955.46|29955.46|29965.1|29965.1|29970.93|29970.93|29951.94|29951.94|0
1661164800000|2022-08-22 10:40:00|29961.57|29961.57|29960.59|29960.59|29961.57|29961.57|29948.97|29948.97|0
1661165100000|2022-08-22 10:45:00|29964.12|29964.12|29971.82|29971.82|29972.01|29972.01|29953.53|29953.53|0
1661165400000|2022-08-22 10:50:00|29978.88|29978.88|29986.55|29986.55|29992.99|29992.99|29975.35|29975.35|0
1661165700000|2022-08-22 10:55:00|29979.49|29979.49|29962.3|29962.3|29979.49|29979.49|29962.3|29962.3|0
1661166000000|2022-08-22 11:00:00|29962.92|29962.92|29977.85|29977.85|29977.85|29977.85|29962.5|29962.5|0
1661166300000|2022-08-22 11:05:00|29981.37|29981.37|29973.33|29973.33|29988.43|29988.43|29969.63|29969.63|0
1661166600000|2022-08-22 11:10:00|29980.39|29980.39|29995.12|29995.12|29998.04|29998.04|29980.39|29980.39|0
1661166900000|2022-08-22 11:15:00|29988.06|29988.06|29994.63|29994.63|29998.16|29998.16|29983.43|29983.43|0
1661167200000|2022-08-22 11:20:00|29993.4|29993.4|29998.99|29998.99|29998.99|29998.99|29984.87|29984.87|0
1661167500000|2022-08-22 11:25:00|29995.46|29995.46|29984.65|29984.65|29995.46|29995.46|29983.84|29983.84|0
1661167800000|2022-08-22 11:30:00|29984.04|29984.04|29976.56|29976.56|29987.56|29987.56|29976.56|29976.56|0
1661168100000|2022-08-22 11:35:00|29976.31|29976.31|29969.26|29969.26|29976.31|29976.31|29968.64|29968.64|0
1661168400000|2022-08-22 11:40:00|29972.78|29972.78|29958.05|29958.05|29972.78|29972.78|29958.05|29958.05|0
1661168700000|2022-08-22 11:45:00|29954.52|29954.52|29947.42|29947.42|29954.52|29954.52|29939.55|29939.55|0
1661169000000|2022-08-22 11:50:00|29946.8|29946.8|29946.02|29946.02|29950.33|29950.33|29939.74|29939.74|0
1661169300000|2022-08-22 11:55:00|29938.96|29938.96|29927.95|29927.95|29938.96|29938.96|29924.42|29924.42|0
1661169600000|2022-08-22 12:00:00|29935.01|29935.01|29934.61|29934.61|29944.37|29944.37|29931.94|29931.94|0
1661169900000|2022-08-22 12:05:00|29935.23|29935.23|29949.88|29949.88|29956.94|29956.94|29934.12|29934.12|0
1661170200000|2022-08-22 12:10:00|29946.35|29946.35|29939.79|29939.79|29946.97|29946.97|29935.77|29935.77|0
1661170500000|2022-08-22 12:15:00|29932.73|29932.73|29948.27|29948.27|29948.27|29948.27|29932.73|29932.73|0
1661170800000|2022-08-22 12:20:00|29951.8|29951.8|29941.67|29941.67|29951.8|29951.8|29941.67|29941.67|0
1661171100000|2022-08-22 12:25:00|29941.06|29941.06|29928.21|29928.21|29941.67|29941.67|29922.38|29922.38|0
1661171400000|2022-08-22 12:30:00|29931.74|29931.74|29943.19|29943.19|29943.19|29943.19|29925.3|29925.3|0
1661171700000|2022-08-22 12:35:00|29939.66|29939.66|29927.48|29927.48|29950.86|29950.86|29911.67|29911.67|0
1661172000000|2022-08-22 12:40:00|29928.7|29928.7|29910.39|29910.39|29939.9|29939.9|29910.39|29910.39|0
1661172300000|2022-08-22 12:45:00|29917.45|29917.45|29905|29905|29920.98|29920.98|29901.88|29901.88|0
1661172600000|2022-08-22 12:50:00|29904.16|29904.16|29915.82|29915.82|29922.88|29922.88|29897.56|29897.56|0
1661172900000|2022-08-22 12:55:00|29912.29|29912.29|29898.18|29898.18|29915.82|29915.82|29894.65|29894.65|0
1661173200000|2022-08-22 13:00:00|29905.24|29905.24|29914.01|29914.01|29914.43|29914.43|29905.24|29905.24|0
1661173500000|2022-08-22 13:05:00|29914.63|29914.63|29916.86|29916.86|29929.97|29929.97|29908.8|29908.8|0
1661173800000|2022-08-22 13:10:00|29920.39|29920.39|29915.68|29915.68|29924.95|29924.95|29912.15|29912.15|0
1661174100000|2022-08-22 13:15:00|29916.3|29916.3|29911.17|29911.17|29919.83|29919.83|29908.25|29908.25|0
1661174400000|2022-08-22 13:20:00|29910.56|29910.56|29891.44|29891.44|29916.78|29916.78|29874.26|29874.26|0
1661174700000|2022-08-22 13:25:00|29898.5|29898.5|29905.98|29905.98|29914.07|29914.07|29898.5|29898.5|0
1661175000000|2022-08-22 13:30:00|29898.92|29898.92|29921.67|29921.67|29931.3|29931.3|29895.39|29895.39|0
1661175300000|2022-08-22 13:35:00|29928.73|29928.73|29988.68|29988.68|29995.74|29995.74|29921.67|29921.67|0
1661175600000|2022-08-22 13:40:00|29992.21|29992.21|30028.29|30028.29|30035.35|30035.35|29988.68|29988.68|0
1661175900000|2022-08-22 13:45:00|30028.71|30028.71|29974.64|29974.64|30036.51|30036.51|29974.64|29974.64|0
1661176200000|2022-08-22 13:50:00|29967.59|29967.59|29983.86|29983.86|29983.86|29983.86|29964.06|29964.06|0
1661176500000|2022-08-22 13:55:00|29987.39|29987.39|30025.82|30025.82|30041.58|30041.58|29980.33|29980.33|0
1661176800000|2022-08-22 14:00:00|30018.76|30018.76|30042.08|30042.08|30064.45|30064.45|30018.15|30018.15|0
1661177100000|2022-08-22 14:05:00|30041.66|30041.66|30025.46|30025.46|30042.08|30042.08|30023.2|30023.2|0
1661177400000|2022-08-22 14:10:00|30021.93|30021.93|29972.49|29972.49|30021.93|30021.93|29965.43|29965.43|0
1661177700000|2022-08-22 14:15:00|29976.01|29976.01|29961.44|29961.44|29977.86|29977.86|29960.82|29960.82|0
1661178000000|2022-08-22 14:20:00|29954.38|29954.38|29939.35|29939.35|29964.35|29964.35|29936.9|29936.9|0
1661178300000|2022-08-22 14:25:00|29938.74|29938.74|29914.06|29914.06|29950.55|29950.55|29909.91|29909.91|0
1661178600000|2022-08-22 14:30:00|29913.44|29913.44|29920.18|29920.18|29935.23|29935.23|29913.44|29913.44|0
1661178900000|2022-08-22 14:35:00|29923.71|29923.71|29945.18|29945.18|29945.79|29945.79|29923.71|29923.71|0
1661179200000|2022-08-22 14:40:00|29944.57|29944.57|29939.84|29939.84|29954.57|29954.57|29931.06|29931.06|0
1661179500000|2022-08-22 14:45:00|29932.78|29932.78|29932.59|29932.59|29936.93|29936.93|29924.3|29924.3|0
1661179800000|2022-08-22 14:50:00|29931.97|29931.97|29906.36|29906.36|29936.12|29936.12|29905.75|29905.75|0
1661180100000|2022-08-22 14:55:00|29916.95|29916.95|29891.48|29891.48|29916.95|29916.95|29887.95|29887.95|0
1661180400000|2022-08-22 15:00:00|29887.95|29887.95|29940.89|29940.89|29945.03|29945.03|29884.42|29884.42|0
1661180700000|2022-08-22 15:05:00|29944.42|29944.42|29940.52|29940.52|29951.48|29951.48|29933.83|29933.83|0
1661181000000|2022-08-22 15:10:00|29944.05|29944.05|29946.35|29946.35|29946.35|29946.35|29935.76|29935.76|0
1661181300000|2022-08-22 15:15:00|29945.74|29945.74|29939.88|29939.88|29945.74|29945.74|29925.14|29925.14|0
1661181600000|2022-08-22 15:20:00|29939.46|29939.46|29890.29|29890.29|29943.43|29943.43|29890.29|29890.29|0
1661181900000|2022-08-22 15:25:00|29893.82|29893.82|29858.37|29858.37|29908.3|29908.3|29858.37|29858.37|0
1661238900000|2022-08-23 07:15:00|29597.35|29597.35|29597.56|29597.56|29655.25|29655.25|29590.5|29590.5|0
1661239200000|2022-08-23 07:20:00|29611.67|29611.67|29598.43|29598.43|29618.73|29618.73|29572.85|29572.85|0
1661239500000|2022-08-23 07:25:00|29605.49|29605.49|29560.03|29560.03|29605.49|29605.49|29559.19|29559.19|0
1661239800000|2022-08-23 07:30:00|29577.67|29577.67|29547.22|29547.22|29581.2|29581.2|29528.77|29528.77|0
1661240100000|2022-08-23 07:35:00|29546.85|29546.85|29467.99|29467.99|29555.6|29555.6|29464.46|29464.46|0
1661240400000|2022-08-23 07:40:00|29475.04|29475.04|29503.06|29503.06|29504.28|29504.28|29460.09|29460.09|0
1661240700000|2022-08-23 07:45:00|29499.53|29499.53|29569.72|29569.72|29576.98|29576.98|29495.38|29495.38|0
1661241000000|2022-08-23 07:50:00|29562.67|29562.67|29591.51|29591.51|29591.51|29591.51|29552.08|29552.08|0
1661241300000|2022-08-23 07:55:00|29593.35|29593.35|29619.51|29619.51|29619.51|29619.51|29574.7|29574.7|0
1661241600000|2022-08-23 08:00:00|29633.62|29633.62|29653.83|29653.83|29653.83|29653.83|29606.38|29606.38|0
1661241900000|2022-08-23 08:05:00|29657.36|29657.36|29651.29|29651.29|29710.67|29710.67|29651.29|29651.29|0
1661242200000|2022-08-23 08:10:00|29658.34|29658.34|29697.93|29697.93|29711.43|29711.43|29658.34|29658.34|0
1661242500000|2022-08-23 08:15:00|29694.4|29694.4|29693.79|29693.79|29701.46|29701.46|29668.47|29668.47|0
1661242800000|2022-08-23 08:20:00|29704.38|29704.38|29703.92|29703.92|29705.6|29705.6|29680.9|29680.9|0
1661243100000|2022-08-23 08:25:00|29700.39|29700.39|29648.4|29648.4|29701|29701|29648.4|29648.4|0
1661243400000|2022-08-23 08:30:00|29644.87|29644.87|29671.54|29671.54|29675.07|29675.07|29630.75|29630.75|0
1661243700000|2022-08-23 08:35:00|29668.01|29668.01|29670.59|29670.59|29686.88|29686.88|29668.01|29668.01|0
1661244000000|2022-08-23 08:40:00|29670.83|29670.83|29647.92|29647.92|29682.16|29682.16|29647.92|29647.92|0
1661244300000|2022-08-23 08:45:00|29644.39|29644.39|29631.57|29631.57|29644.39|29644.39|29613.31|29613.31|0
1661244600000|2022-08-23 08:50:00|29635.1|29635.1|29610.37|29610.37|29642.77|29642.77|29587.35|29587.35|0
1661244900000|2022-08-23 08:55:00|29613.9|29613.9|29616.39|29616.39|29635.69|29635.69|29605.81|29605.81|0
1661245200000|2022-08-23 09:00:00|29630.51|29630.51|29636.73|29636.73|29659.97|29659.97|29624.92|29624.92|0
1661245500000|2022-08-23 09:05:00|29633.21|29633.21|29644.9|29644.9|29660.24|29660.24|29628.48|29628.48|0
1661245800000|2022-08-23 09:10:00|29648.42|29648.42|29642.22|29642.22|29665.46|29665.46|29642.22|29642.22|0
1661246100000|2022-08-23 09:15:00|29638.69|29638.69|29638.69|29638.69|29646.36|29646.36|29621.66|29621.66|0
1661246400000|2022-08-23 09:20:00|29638.27|29638.27|29602.15|29602.15|29641.8|29641.8|29597.59|29597.59|0
1661246700000|2022-08-23 09:25:00|29601.53|29601.53|29603.18|29603.18|29610.24|29610.24|29599.23|29599.23|0
1661247000000|2022-08-23 09:30:00|29602.34|29602.34|29600.04|29600.04|29610.63|29610.63|29594.67|29594.67|0
1661247300000|2022-08-23 09:35:00|29600.65|29600.65|29582.39|29582.39|29607.71|29607.71|29582.39|29582.39|0
1661247600000|2022-08-23 09:40:00|29585.92|29585.92|29550.83|29550.83|29585.92|29585.92|29546.49|29546.49|0
1661247900000|2022-08-23 09:45:00|29536.71|29536.71|29546.07|29546.07|29546.07|29546.07|29526.12|29526.12|0
1661248200000|2022-08-23 09:50:00|29549.6|29549.6|29557.47|29557.47|29564.94|29564.94|29549.6|29549.6|0
1661248500000|2022-08-23 09:55:00|29561|29561|29601.88|29601.88|29603.11|29603.11|29561|29561|0
1661248800000|2022-08-23 10:00:00|29605.41|29605.41|29600.19|29600.19|29610.78|29610.78|29594.82|29594.82|0
1661249100000|2022-08-23 10:05:00|29603.72|29603.72|29614.31|29614.31|29620.76|29620.76|29603.11|29603.11|0
1661249400000|2022-08-23 10:10:00|29613.08|29613.08|29609.01|29609.01|29613.08|29613.08|29598.97|29598.97|0
1661249700000|2022-08-23 10:15:00|29605.48|29605.48|29586.19|29586.19|29605.48|29605.48|29586.19|29586.19|0
1661250000000|2022-08-23 10:20:00|29585.95|29585.95|29568.37|29568.37|29596.78|29596.78|29568.37|29568.37|0
1661250300000|2022-08-23 10:25:00|29564.84|29564.84|29538.22|29538.22|29578.95|29578.95|29538.22|29538.22|0
1661250600000|2022-08-23 10:30:00|29538.34|29538.34|29544.78|29544.78|29549.54|29549.54|29534.81|29534.81|0
1661250900000|2022-08-23 10:35:00|29548.31|29548.31|29550.65|29550.65|29554.18|29554.18|29528.37|29528.37|0
1661251200000|2022-08-23 10:40:00|29554.18|29554.18|29583.57|29583.57|29583.57|29583.57|29550.65|29550.65|0
1661251500000|2022-08-23 10:45:00|29584.4|29584.4|29573.42|29573.42|29591.46|29591.46|29572.59|29572.59|0
1661251800000|2022-08-23 10:50:00|29572.59|29572.59|29565.9|29565.9|29583.17|29583.17|29554.33|29554.33|0
1661252100000|2022-08-23 10:55:00|29562.37|29562.37|29547.64|29547.64|29562.37|29562.37|29545.33|29545.33|0
1661252400000|2022-08-23 11:00:00|29551.17|29551.17|29548.47|29548.47|29553.23|29553.23|29548.47|29548.47|0
1661252700000|2022-08-23 11:05:00|29547.64|29547.64|29497.15|29497.15|29547.64|29547.64|29486.56|29486.56|0
1661253000000|2022-08-23 11:10:00|29500.68|29500.68|29520.02|29520.02|29520.02|29520.02|29490.09|29490.09|0
1661253300000|2022-08-23 11:15:00|29520.51|29520.51|29499.33|29499.33|29520.51|29520.51|29498.1|29498.1|0
1661253600000|2022-08-23 11:20:00|29495.8|29495.8|29509.92|29509.92|29509.92|29509.92|29487.52|29487.52|0
1661253900000|2022-08-23 11:25:00|29506.39|29506.39|29510.95|29510.95|29524.04|29524.04|29506.39|29506.39|0
1661254200000|2022-08-23 11:30:00|29514.48|29514.48|29492.08|29492.08|29514.48|29514.48|29488.55|29488.55|0
1661254500000|2022-08-23 11:35:00|29485.02|29485.02|29488.55|29488.55|29488.55|29488.55|29485.02|29485.02|0
1661254800000|2022-08-23 11:40:00|29489.16|29489.16|29498.52|29498.52|29499.75|29499.75|29486.71|29486.71|0
1661255100000|2022-08-23 11:45:00|29497.66|29497.66|29513.01|29513.01|29513.01|29513.01|29487.07|29487.07|0
1661255400000|2022-08-23 11:50:00|29512.59|29512.59|29519.65|29519.65|29519.65|29519.65|29502|29502|0
1661255700000|2022-08-23 11:55:00|29523.18|29523.18|29531.88|29531.88|29531.88|29531.88|29505.53|29505.53|0
1661256000000|2022-08-23 12:00:00|29528.35|29528.35|29524.04|29524.04|29535.66|29535.66|29524.04|29524.04|0
1661256300000|2022-08-23 12:05:00|29522.81|29522.81|29505.16|29505.16|29528.18|29528.18|29505.16|29505.16|0
1661256600000|2022-08-23 12:10:00|29506.39|29506.39|29503.28|29503.28|29506.39|29506.39|29492.08|29492.08|0
1661256900000|2022-08-23 12:15:00|29506.81|29506.81|29499.55|29499.55|29507.23|29507.23|29496.64|29496.64|0
1661257200000|2022-08-23 12:20:00|29506.61|29506.61|29512.44|29512.44|29512.44|29512.44|29505.39|29505.39|0
1661257500000|2022-08-23 12:25:00|29515.97|29515.97|29517.32|29517.32|29524.38|29524.38|29515.97|29515.97|0
1661257800000|2022-08-23 12:30:00|29515.48|29515.48|29517.32|29517.32|29521.47|29521.47|29509.04|29509.04|0
1661258100000|2022-08-23 12:35:00|29520.85|29520.85|29514.41|29514.41|29522.08|29522.08|29509.65|29509.65|0
1661258400000|2022-08-23 12:40:00|29513.06|29513.06|29496.85|29496.85|29513.06|29513.06|29489.79|29489.79|0
1661258700000|2022-08-23 12:45:00|29493.32|29493.32|29470.39|29470.39|29497.39|29497.39|29463.33|29463.33|0
1661259000000|2022-08-23 12:50:00|29471.61|29471.61|29456.29|29456.29|29471.61|29471.61|29448.01|29448.01|0
1661259300000|2022-08-23 12:55:00|29459.82|29459.82|29450.75|29450.75|29476.49|29476.49|29450.75|29450.75|0
1661259600000|2022-08-23 13:00:00|29457.81|29457.81|29417.98|29417.98|29457.81|29457.81|29417.98|29417.98|0
1661259900000|2022-08-23 13:05:00|29417.56|29417.56|29422.32|29422.32|29422.32|29422.32|29396.39|29396.39|0
1661260200000|2022-08-23 13:10:00|29418.79|29418.79|29421.48|29421.48|29425.85|29425.85|29411.73|29411.73|0
1661260500000|2022-08-23 13:15:00|29425.01|29425.01|29435.6|29435.6|29439.13|29439.13|29417.95|29417.95|0
1661260800000|2022-08-23 13:20:00|29435.48|29435.48|29437.58|29437.58|29439.01|29439.01|29431.33|29431.33|0
1661261100000|2022-08-23 13:25:00|29444.64|29444.64|29477.66|29477.66|29477.66|29477.66|29444.64|29444.64|0
1661261400000|2022-08-23 13:30:00|29474.13|29474.13|29477.12|29477.12|29484.17|29484.17|29434.27|29434.27|0
1661261700000|2022-08-23 13:35:00|29477.48|29477.48|29462.53|29462.53|29503.42|29503.42|29449.25|29449.25|0
1661262000000|2022-08-23 13:40:00|29466.06|29466.06|29447.8|29447.8|29477.26|29477.26|29437.83|29437.83|0
1661262300000|2022-08-23 13:45:00|29444.27|29444.27|29474.05|29474.05|29487.43|29487.43|29433.68|29433.68|0
1661262600000|2022-08-23 13:50:00|29470.52|29470.52|29468.31|29468.31|29494.61|29494.61|29461.87|29461.87|0
1661262900000|2022-08-23 13:55:00|29471.84|29471.84|29461.62|29461.62|29485.34|29485.34|29450.86|29450.86|0
1661263200000|2022-08-23 14:00:00|29465.15|29465.15|29429.37|29429.37|29465.15|29465.15|29394.07|29394.07|0
1661263500000|2022-08-23 14:05:00|29425.84|29425.84|29471.87|29471.87|29479.54|29479.54|29417.67|29417.67|0
1661263800000|2022-08-23 14:10:00|29475.39|29475.39|29480.03|29480.03|29498.29|29498.29|29454.22|29454.22|0
1661264100000|2022-08-23 14:15:00|29476.5|29476.5|29476.38|29476.38|29480.03|29480.03|29465.18|29465.18|0
1661264400000|2022-08-23 14:20:00|29472.85|29472.85|29442.28|29442.28|29472.85|29472.85|29442.28|29442.28|0
1661264700000|2022-08-23 14:25:00|29441.67|29441.67|29441.03|29441.03|29448.09|29448.09|29402.87|29402.87|0
1661265000000|2022-08-23 14:30:00|29444.56|29444.56|29441.4|29441.4|29451.98|29451.98|29436.76|29436.76|0
1661265300000|2022-08-23 14:35:00|29444.93|29444.93|29409.61|29409.61|29444.93|29444.93|29409.61|29409.61|0
1661265600000|2022-08-23 14:40:00|29408.38|29408.38|29427.26|29427.26|29430.78|29430.78|29401.32|29401.32|0
1661265900000|2022-08-23 14:45:00|29423.73|29423.73|29438.68|29438.68|29445.74|29445.74|29423.73|29423.73|0
1661266200000|2022-08-23 14:50:00|29435.15|29435.15|29398.03|29398.03|29438.26|29438.26|29397.42|29397.42|0
1661266500000|2022-08-23 14:55:00|29401.56|29401.56|29361.76|29361.76|29415.68|29415.68|29358.23|29358.23|0
1661266800000|2022-08-23 15:00:00|29365.29|29365.29|29365.92|29365.92|29375.87|29375.87|29337.69|29337.69|0
1661267100000|2022-08-23 15:05:00|29362.39|29362.39|29403.15|29403.15|29403.15|29403.15|29362.39|29362.39|0
1661267400000|2022-08-23 15:10:00|29396.09|29396.09|29439.69|29439.69|29439.69|29439.69|29394.86|29394.86|0
1661267700000|2022-08-23 15:15:00|29440.11|29440.11|29436.39|29436.39|29443.64|29443.64|29432.44|29432.44|0
1661268000000|2022-08-23 15:20:00|29436.88|29436.88|29431.9|29431.9|29439.57|29439.57|29431.29|29431.29|0
1661268300000|2022-08-23 15:25:00|29435.43|29435.43|29419.4|29419.4|29453.08|29453.08|29395.38|29395.38|0
1661325300000|2022-08-24 07:15:00|29382.28|29382.28|29360.09|29360.09|29382.28|29382.28|29350.76|29350.76|0
1661325600000|2022-08-24 07:20:00|29363.62|29363.62|29354.84|29354.84|29392.47|29392.47|29344.25|29344.25|0
1661325900000|2022-08-24 07:25:00|29351.31|29351.31|29343.79|29343.79|29351.31|29351.31|29303.74|29303.74|0
1661326200000|2022-08-24 07:30:00|29357.91|29357.91|29314.35|29314.35|29432.02|29432.02|29310.82|29310.82|0
1661326500000|2022-08-24 07:35:00|29312.51|29312.51|29257.69|29257.69|29312.51|29312.51|29219.08|29219.08|0
1661326800000|2022-08-24 07:40:00|29250.63|29250.63|29320.62|29320.62|29320.62|29320.62|29250.63|29250.63|0
1661327100000|2022-08-24 07:45:00|29324.15|29324.15|29329.98|29329.98|29334.74|29334.74|29294.69|29294.69|0
1661327400000|2022-08-24 07:50:00|29344.1|29344.1|29323.8|29323.8|29351.15|29351.15|29286.6|29286.6|0
1661327700000|2022-08-24 07:55:00|29325.02|29325.02|29320.22|29320.22|29328.92|29328.92|29303.6|29303.6|0
1661328000000|2022-08-24 08:00:00|29309.63|29309.63|29332.65|29332.65|29360.88|29360.88|29306.1|29306.1|0
1661328300000|2022-08-24 08:05:00|29329.12|29329.12|29355.79|29355.79|29364.69|29364.69|29322.55|29322.55|0
1661328600000|2022-08-24 08:10:00|29359.32|29359.32|29367.01|29367.01|29367.01|29367.01|29356.42|29356.42|0
1661328900000|2022-08-24 08:15:00|29367.62|29367.62|29385.1|29385.1|29385.1|29385.1|29363.48|29363.48|0
1661329200000|2022-08-24 08:20:00|29381.57|29381.57|29367.83|29367.83|29394.46|29394.46|29360.77|29360.77|0
1661329500000|2022-08-24 08:25:00|29374.88|29374.88|29376.11|29376.11|29386.7|29386.7|29372.58|29372.58|0
1661329800000|2022-08-24 08:30:00|29379.64|29379.64|29418.64|29418.64|29432.76|29432.76|29379.64|29379.64|0
1661330100000|2022-08-24 08:35:00|29422.17|29422.17|29448.49|29448.49|29448.49|29448.49|29413.2|29413.2|0
1661330400000|2022-08-24 08:40:00|29444.96|29444.96|29457.85|29457.85|29466.14|29466.14|29444.96|29444.96|0
1661330700000|2022-08-24 08:45:00|29464.91|29464.91|29431.68|29431.68|29464.91|29464.91|29427.32|29427.32|0
1661331000000|2022-08-24 08:50:00|29435.21|29435.21|29454.09|29454.09|29454.09|29454.09|29431.68|29431.68|0
1661331300000|2022-08-24 08:55:00|29453.47|29453.47|29444.73|29444.73|29453.47|29453.47|29422.32|29422.32|0
1661331600000|2022-08-24 09:00:00|29446.57|29446.57|29473.29|29473.29|29484.49|29484.49|29446.57|29446.57|0
1661331900000|2022-08-24 09:05:00|29469.76|29469.76|29433.24|29433.24|29469.76|29469.76|29433.24|29433.24|0
1661332200000|2022-08-24 09:10:00|29436.77|29436.77|29409.56|29409.56|29442.55|29442.55|29409.56|29409.56|0
1661332500000|2022-08-24 09:15:00|29416.62|29416.62|29410.18|29410.18|29427.21|29427.21|29384.86|29384.86|0
1661332800000|2022-08-24 09:20:00|29403.12|29403.12|29405.79|29405.79|29413.71|29413.71|29388.02|29388.02|0
1661333100000|2022-08-24 09:25:00|29402.26|29402.26|29398.73|29398.73|29413.46|29413.46|29394.59|29394.59|0
1661333400000|2022-08-24 09:30:00|29412.84|29412.84|29376.42|29376.42|29423.43|29423.43|29369.36|29369.36|0
1661333700000|2022-08-24 09:35:00|29377.03|29377.03|29357.74|29357.74|29377.03|29377.03|29351.29|29351.29|0
1661334000000|2022-08-24 09:40:00|29354.21|29354.21|29364.72|29364.72|29376.17|29376.17|29354.21|29354.21|0
1661334300000|2022-08-24 09:45:00|29375.31|29375.31|29393.08|29393.08|29393.08|29393.08|29365.34|29365.34|0
1661334600000|2022-08-24 09:50:00|29396.61|29396.61|29422.66|29422.66|29422.66|29422.66|29386.02|29386.02|0
1661334900000|2022-08-24 09:55:00|29426.19|29426.19|29416.64|29416.64|29426.19|29426.19|29402.1|29402.1|0
1661335200000|2022-08-24 10:00:00|29416.22|29416.22|29433.86|29433.86|29440.92|29440.92|29416.22|29416.22|0
1661335500000|2022-08-24 10:05:00|29437.39|29437.39|29451.26|29451.26|29455.65|29455.65|29437.39|29437.39|0
1661335800000|2022-08-24 10:10:00|29440.68|29440.68|29456.64|29456.64|29460.41|29460.41|29440.68|29440.68|0
1661336100000|2022-08-24 10:15:00|29467.22|29467.22|29456.27|29456.27|29467.22|29467.22|29456.27|29456.27|0
1661336400000|2022-08-24 10:20:00|29463.32|29463.32|29488.03|29488.03|29491.56|29491.56|29463.32|29463.32|0
1661336700000|2022-08-24 10:25:00|29487.42|29487.42|29438.25|29438.25|29487.42|29487.42|29434.72|29434.72|0
1661337000000|2022-08-24 10:30:00|29441.78|29441.78|29459.3|29459.3|29480.48|29480.48|29436.41|29436.41|0
1661337300000|2022-08-24 10:35:00|29455.78|29455.78|29478.18|29478.18|29481.71|29481.71|29448.72|29448.72|0
1661337600000|2022-08-24 10:40:00|29474.65|29474.65|29446.43|29446.43|29474.65|29474.65|29437.32|29437.32|0
1661337900000|2022-08-24 10:45:00|29442.9|29442.9|29419.84|29419.84|29449.54|29449.54|29409.13|29409.13|0
1661338200000|2022-08-24 10:50:00|29423.37|29423.37|29376.25|29376.25|29423.37|29423.37|29376.01|29376.01|0
1661338500000|2022-08-24 10:55:00|29379.78|29379.78|29394.64|29394.64|29405.22|29405.22|29379.78|29379.78|0
1661338800000|2022-08-24 11:00:00|29401.69|29401.69|29387.58|29387.58|29412.28|29412.28|29387.58|29387.58|0
1661339100000|2022-08-24 11:05:00|29394.64|29394.64|29410|29410|29410|29410|29388.83|29388.83|0
1661339400000|2022-08-24 11:10:00|29410.62|29410.62|29440.08|29440.08|29440.08|29440.08|29410.62|29410.62|0
1661339700000|2022-08-24 11:15:00|29425.96|29425.96|29418.91|29418.91|29425.96|29425.96|29411.85|29411.85|0
1661340000000|2022-08-24 11:20:00|29433.02|29433.02|29438.15|29438.15|29447.75|29447.75|29426.45|29426.45|0
1661340300000|2022-08-24 11:25:00|29431.09|29431.09|29438.96|29438.96|29438.96|29438.96|29424.84|29424.84|0
1661340600000|2022-08-24 11:30:00|29442.49|29442.49|29451.53|29451.53|29460.13|29460.13|29442.49|29442.49|0
1661340900000|2022-08-24 11:35:00|29444.47|29444.47|29479.96|29479.96|29479.96|29479.96|29440.53|29440.53|0
1661341200000|2022-08-24 11:40:00|29480.21|29480.21|29480.82|29480.82|29481.24|29481.24|29469.62|29469.62|0
1661341500000|2022-08-24 11:45:00|29473.76|29473.76|29473.76|29473.76|29480.82|29480.82|29466.7|29466.7|0
1661341800000|2022-08-24 11:50:00|29484.35|29484.35|29496.58|29496.58|29503.22|29503.22|29484.35|29484.35|0
1661342100000|2022-08-24 11:55:00|29496.95|29496.95|29487.71|29487.71|29497.08|29497.08|29482.96|29482.96|0
1661342400000|2022-08-24 12:00:00|29491.24|29491.24|29484.19|29484.19|29501.83|29501.83|29480.66|29480.66|0
1661342700000|2022-08-24 12:05:00|29484.8|29484.8|29465.93|29465.93|29484.8|29484.8|29461.98|29461.98|0
1661343000000|2022-08-24 12:10:00|29462.4|29462.4|29467.15|29467.15|29474.21|29474.21|29458.62|29458.62|0
1661343300000|2022-08-24 12:15:00|29470.68|29470.68|29461.08|29461.08|29474.83|29474.83|29460.71|29460.71|0
1661343600000|2022-08-24 12:20:00|29457.55|29457.55|29445.93|29445.93|29464.61|29464.61|29445.12|29445.12|0
1661343900000|2022-08-24 12:25:00|29449.46|29449.46|29422.08|29422.08|29449.46|29449.46|29421.47|29421.47|0
1661344200000|2022-08-24 12:30:00|29422.7|29422.7|29428.11|29428.11|29436.28|29436.28|29422.28|29422.28|0
1661344500000|2022-08-24 12:35:00|29427.86|29427.86|29429.14|29429.14|29436.2|29436.2|29414.41|29414.41|0
1661344800000|2022-08-24 12:40:00|29432.67|29432.67|29424.39|29424.39|29436.2|29436.2|29410.27|29410.27|0
1661345100000|2022-08-24 12:45:00|29417.33|29417.33|29432.55|29432.55|29432.55|29432.55|29417.33|29417.33|0
1661345400000|2022-08-24 12:50:00|29429.02|29429.02|29431.94|29431.94|29439.61|29439.61|29421.96|29421.96|0
1661345700000|2022-08-24 12:55:00|29432.35|29432.35|29436.5|29436.5|29436.5|29436.5|29425.91|29425.91|0
1661346000000|2022-08-24 13:00:00|29437.11|29437.11|29422.99|29422.99|29437.11|29437.11|29422.99|29422.99|0
1661346300000|2022-08-24 13:05:00|29419.46|29419.46|29430.05|29430.05|29430.05|29430.05|29398.29|29398.29|0
1661346600000|2022-08-24 13:10:00|29419.46|29419.46|29431.74|29431.74|29431.74|29431.74|29410.57|29410.57|0
1661346900000|2022-08-24 13:15:00|29435.27|29435.27|29439.41|29439.41|29440.03|29440.03|29425.91|29425.91|0
1661347200000|2022-08-24 13:20:00|29439.54|29439.54|29453.24|29453.24|29453.65|29453.65|29432.48|29432.48|0
1661347500000|2022-08-24 13:25:00|29460.29|29460.29|29496.57|29496.57|29496.57|29496.57|29460.29|29460.29|0
1661347800000|2022-08-24 13:30:00|29497.4|29497.4|29515.33|29515.33|29546.57|29546.57|29497.4|29497.4|0
1661348100000|2022-08-24 13:35:00|29515.94|29515.94|29523|29523|29530.67|29530.67|29508.76|29508.76|0
1661348400000|2022-08-24 13:40:00|29523.12|29523.12|29562.54|29562.54|29563.76|29563.76|29521.85|29521.85|0
1661348700000|2022-08-24 13:45:00|29559.01|29559.01|29532.37|29532.37|29566.68|29566.68|29532.37|29532.37|0
1661349000000|2022-08-24 13:50:00|29535.9|29535.9|29493.74|29493.74|29542.96|29542.96|29493.74|29493.74|0
1661349300000|2022-08-24 13:55:00|29493.13|29493.13|29505.72|29505.72|29513.89|29513.89|29493.13|29493.13|0
1661349600000|2022-08-24 14:00:00|29509.25|29509.25|29516.63|29516.63|29530.13|29530.13|29504.82|29504.82|0
1661349900000|2022-08-24 14:05:00|29520.16|29520.16|29586.31|29586.31|29592.76|29592.76|29520.16|29520.16|0
1661350200000|2022-08-24 14:10:00|29579.26|29579.26|29599.94|29599.94|29611.75|29611.75|29579.26|29579.26|0
1661350500000|2022-08-24 14:15:00|29600.19|29600.19|29610.87|29610.87|29625.14|29625.14|29593.13|29593.13|0
1661350800000|2022-08-24 14:20:00|29611.28|29611.28|29638.29|29638.29|29641.82|29641.82|29611.28|29611.28|0
1661351100000|2022-08-24 14:25:00|29634.76|29634.76|29625.69|29625.69|29646.58|29646.58|29625.69|29625.69|0
1661351400000|2022-08-24 14:30:00|29625.93|29625.93|29677.14|29677.14|29677.14|29677.14|29625.93|29625.93|0
1661351700000|2022-08-24 14:35:00|29677.56|29677.56|29692.22|29692.22|29696.36|29696.36|29670.43|29670.43|0
1661352000000|2022-08-24 14:40:00|29691.6|29691.6|29637.83|29637.83|29691.6|29691.6|29637.83|29637.83|0
1661352300000|2022-08-24 14:45:00|29634.3|29634.3|29632.54|29632.54|29645.67|29645.67|29631.56|29631.56|0
1661352600000|2022-08-24 14:50:00|29621.95|29621.95|29639.84|29639.84|29649.69|29649.69|29621.95|29621.95|0
1661352900000|2022-08-24 14:55:00|29634.54|29634.54|29606.8|29606.8|29634.54|29634.54|29606.8|29606.8|0
1661353200000|2022-08-24 15:00:00|29613.86|29613.86|29654.57|29654.57|29654.57|29654.57|29599.33|29599.33|0
1661353500000|2022-08-24 15:05:00|29661.63|29661.63|29656.22|29656.22|29676.36|29676.36|29648.55|29648.55|0
1661353800000|2022-08-24 15:10:00|29659.75|29659.75|29676.37|29676.37|29684.45|29684.45|29654.58|29654.58|0
1661354100000|2022-08-24 15:15:00|29669.31|29669.31|29652.94|29652.94|29696.69|29696.69|29652.33|29652.33|0
1661354400000|2022-08-24 15:20:00|29654.71|29654.71|29667.74|29667.74|29667.74|29667.74|29652.1|29652.1|0
1661354700000|2022-08-24 15:25:00|29664.21|29664.21|29739.53|29739.53|29739.53|29739.53|29660.68|29660.68|0
1661411700000|2022-08-25 07:15:00|29318.19|29318.19|29406.72|29406.72|29406.72|29406.72|29311.13|29311.13|0
1661412000000|2022-08-25 07:20:00|29410.24|29410.24|29442.01|29442.01|29442.01|29442.01|29406.72|29406.72|0
1661412300000|2022-08-25 07:25:00|29449.07|29449.07|29464.87|29464.87|29477.3|29477.3|29449.07|29449.07|0
1661412600000|2022-08-25 07:30:00|29468.4|29468.4|29458.9|29458.9|29474.62|29474.62|29418.2|29418.2|0
1661412900000|2022-08-25 07:35:00|29465.96|29465.96|29462.48|29462.48|29480.12|29480.12|29424.88|29424.88|0
1661413200000|2022-08-25 07:40:00|29476.59|29476.59|29480.34|29480.34|29496.91|29496.91|29474.92|29474.92|0
1661413500000|2022-08-25 07:45:00|29480.75|29480.75|29527.86|29527.86|29534.92|29534.92|29480.75|29480.75|0
1661413800000|2022-08-25 07:50:00|29534.92|29534.92|29526.02|29526.02|29564.84|29564.84|29526.02|29526.02|0
1661414100000|2022-08-25 07:55:00|29536.61|29536.61|29547.19|29547.19|29547.19|29547.19|29536.61|29536.61|0
1661414400000|2022-08-25 08:00:00|29564.84|29564.84|29569|29569|29577.7|29577.7|29545.94|29545.94|0
1661414700000|2022-08-25 08:05:00|29569.62|29569.62|29539.08|29539.08|29569.62|29569.62|29537.85|29537.85|0
1661415000000|2022-08-25 08:10:00|29539.69|29539.69|29577.64|29577.64|29595.7|29595.7|29539.69|29539.69|0
1661415300000|2022-08-25 08:15:00|29581.17|29581.17|29587.17|29587.17|29587.17|29587.17|29565.57|29565.57|0
1661415600000|2022-08-25 08:20:00|29586.55|29586.55|29576.58|29576.58|29601.28|29601.28|29576.58|29576.58|0
1661415900000|2022-08-25 08:25:00|29577.19|29577.19|29565.38|29565.38|29584.25|29584.25|29557.7|29557.7|0
1661416200000|2022-08-25 08:30:00|29565.99|29565.99|29591.68|29591.68|29595.21|29595.21|29565.99|29565.99|0
1661416500000|2022-08-25 08:35:00|29595.21|29595.21|29568.86|29568.86|29605.38|29605.38|29568.86|29568.86|0
1661416800000|2022-08-25 08:40:00|29575.92|29575.92|29594.18|29594.18|29601.23|29601.23|29568.86|29568.86|0
1661417100000|2022-08-25 08:45:00|29597.7|29597.7|29587.53|29587.53|29598.12|29598.12|29584.01|29584.01|0
1661417400000|2022-08-25 08:50:00|29591.06|29591.06|29583.39|29583.39|29591.06|29591.06|29579.86|29579.86|0
1661417700000|2022-08-25 08:55:00|29579.86|29579.86|29562.59|29562.59|29579.86|29579.86|29562.59|29562.59|0
1661418000000|2022-08-25 09:00:00|29555.53|29555.53|29544.72|29544.72|29570.26|29570.26|29544.72|29544.72|0
1661418300000|2022-08-25 09:05:00|29548.25|29548.25|29566.88|29566.88|29580.99|29580.99|29548.25|29548.25|0
1661418600000|2022-08-25 09:10:00|29563.35|29563.35|29545.51|29545.51|29566.26|29566.26|29545.09|29545.09|0
1661418900000|2022-08-25 09:15:00|29549.04|29549.04|29555.38|29555.38|29555.38|29555.38|29537.96|29537.96|0
1661419200000|2022-08-25 09:20:00|29551.85|29551.85|29565.97|29565.97|29573.03|29573.03|29551.85|29551.85|0
1661419500000|2022-08-25 09:25:00|29566.58|29566.58|29538.49|29538.49|29566.58|29566.58|29532.96|29532.96|0
1661419800000|2022-08-25 09:30:00|29534.96|29534.96|29524.54|29524.54|29553.26|29553.26|29524.54|29524.54|0
1661420100000|2022-08-25 09:35:00|29521.01|29521.01|29487.16|29487.16|29521.01|29521.01|29487.16|29487.16|0
1661420400000|2022-08-25 09:40:00|29490.69|29490.69|29512.1|29512.1|29512.72|29512.72|29488.23|29488.23|0
1661420700000|2022-08-25 09:45:00|29512.72|29512.72|29486.19|29486.19|29512.72|29512.72|29486.19|29486.19|0
1661421000000|2022-08-25 09:50:00|29479.13|29479.13|29496.04|29496.04|29496.78|29496.78|29465.01|29465.01|0
1661421300000|2022-08-25 09:55:00|29492.51|29492.51|29467.45|29467.45|29492.51|29492.51|29467.45|29467.45|0
1661421600000|2022-08-25 10:00:00|29463.92|29463.92|29435.69|29435.69|29463.92|29463.92|29435.69|29435.69|0
1661421900000|2022-08-25 10:05:00|29428.63|29428.63|29425.15|29425.15|29442.75|29442.75|29422.03|29422.03|0
1661422200000|2022-08-25 10:10:00|29424.73|29424.73|29412.05|29412.05|29424.73|29424.73|29405.83|29405.83|0
1661422500000|2022-08-25 10:15:00|29408.52|29408.52|29404.99|29404.99|29408.52|29408.52|29383.82|29383.82|0
1661422800000|2022-08-25 10:20:00|29404.58|29404.58|29410.8|29410.8|29418.28|29418.28|29404.16|29404.16|0
1661423100000|2022-08-25 10:25:00|29410.19|29410.19|29414.79|29414.79|29424.3|29424.3|29410.19|29410.19|0
1661423400000|2022-08-25 10:30:00|29414.18|29414.18|29416.63|29416.63|29427.22|29427.22|29408.35|29408.35|0
1661423700000|2022-08-25 10:35:00|29423.69|29423.69|29406.04|29406.04|29423.69|29423.69|29398.99|29398.99|0
1661424000000|2022-08-25 10:40:00|29409.57|29409.57|29419.55|29419.55|29420.16|29420.16|29409.57|29409.57|0
1661424300000|2022-08-25 10:45:00|29423.08|29423.08|29425.56|29425.56|29455.24|29455.24|29423.08|29423.08|0
1661424600000|2022-08-25 10:50:00|29414.97|29414.97|29418.92|29418.92|29429.92|29429.92|29411.86|29411.86|0
1661424900000|2022-08-25 10:55:00|29425.97|29425.97|29438.77|29438.77|29451.91|29451.91|29425.97|29425.97|0
1661425200000|2022-08-25 11:00:00|29442.3|29442.3|29446.81|29446.81|29449.12|29449.12|29420.27|29420.27|0
1661425500000|2022-08-25 11:05:00|29453.87|29453.87|29456.42|29456.42|29470.54|29470.54|29432.08|29432.08|0
1661425800000|2022-08-25 11:10:00|29467.01|29467.01|29477.84|29477.84|29481.37|29481.37|29447.89|29447.89|0
1661426100000|2022-08-25 11:15:00|29470.78|29470.78|29477.22|29477.22|29477.22|29477.22|29463.11|29463.11|0
1661426400000|2022-08-25 11:20:00|29484.28|29484.28|29456.9|29456.9|29491.34|29491.34|29443.4|29443.4|0
1661426700000|2022-08-25 11:25:00|29460.43|29460.43|29452.96|29452.96|29460.43|29460.43|29449.84|29449.84|0
1661427000000|2022-08-25 11:30:00|29451.73|29451.73|29414.94|29414.94|29462.32|29462.32|29414.94|29414.94|0
1661427300000|2022-08-25 11:35:00|29411.41|29411.41|29416.8|29416.8|29421.8|29421.8|29400.01|29400.01|0
1661427600000|2022-08-25 11:40:00|29417.42|29417.42|29410.97|29410.97|29432.15|29432.15|29410.97|29410.97|0
1661427900000|2022-08-25 11:45:00|29414.5|29414.5|29409.68|29409.68|29421.56|29421.56|29401.39|29401.39|0
1661428200000|2022-08-25 11:50:00|29409.31|29409.31|29420.31|29420.31|29427.79|29427.79|29406.61|29406.61|0
1661428500000|2022-08-25 11:55:00|29414.94|29414.94|29411|29411|29439.23|29439.23|29404.36|29404.36|0
1661428800000|2022-08-25 12:00:00|29407.47|29407.47|29446.05|29446.05|29456.64|29456.64|29386.29|29386.29|0
1661429100000|2022-08-25 12:05:00|29447.89|29447.89|29454.33|29454.33|29476.12|29476.12|29447.89|29447.89|0
1661429400000|2022-08-25 12:10:00|29453.92|29453.92|29427.99|29427.99|29453.92|29453.92|29420.93|29420.93|0
1661429700000|2022-08-25 12:15:00|29420.93|29420.93|29392.71|29392.71|29427.99|29427.99|29389.18|29389.18|0
1661430000000|2022-08-25 12:20:00|29382.12|29382.12|29392.71|29392.71|29399.77|29399.77|29375.07|29375.07|0
1661430300000|2022-08-25 12:25:00|29396.24|29396.24|29412.02|29412.02|29415.55|29415.55|29395.82|29395.82|0
1661430600000|2022-08-25 12:30:00|29401.43|29401.43|29430.89|29430.89|29430.89|29430.89|29401.01|29401.01|0
1661430900000|2022-08-25 12:35:00|29427.36|29427.36|29428.64|29428.64|29430.89|29430.89|29416.16|29416.16|0
1661431200000|2022-08-25 12:40:00|29425.11|29425.11|29415.99|29415.99|29436.31|29436.31|29411.85|29411.85|0
1661431500000|2022-08-25 12:45:00|29419.52|29419.52|29409.03|29409.03|29419.52|29419.52|29397.36|29397.36|0
1661431800000|2022-08-25 12:50:00|29405.5|29405.5|29391.8|29391.8|29416.7|29416.7|29391.8|29391.8|0
1661432100000|2022-08-25 12:55:00|29381.21|29381.21|29374.54|29374.54|29381.6|29381.6|29360.43|29360.43|0
1661432400000|2022-08-25 13:00:00|29378.07|29378.07|29407.75|29407.75|29423.54|29423.54|29376.82|29376.82|0
1661432700000|2022-08-25 13:05:00|29407.5|29407.5|29399.63|29399.63|29407.5|29407.5|29388.01|29388.01|0
1661433000000|2022-08-25 13:10:00|29396.1|29396.1|29410.83|29410.83|29421.42|29421.42|29377.61|29377.61|0
1661433300000|2022-08-25 13:15:00|29410.71|29410.71|29402.4|29402.4|29435|29435|29401.98|29401.98|0
1661433600000|2022-08-25 13:20:00|29412.99|29412.99|29400.24|29400.24|29416.52|29416.52|29400.24|29400.24|0
1661433900000|2022-08-25 13:25:00|29400.11|29400.11|29397.88|29397.88|29406.78|29406.78|29397.88|29397.88|0
1661434200000|2022-08-25 13:30:00|29404.94|29404.94|29373.79|29373.79|29415.53|29415.53|29364.28|29364.28|0
1661434500000|2022-08-25 13:35:00|29373.67|29373.67|29280.87|29280.87|29378.01|29378.01|29280.26|29280.26|0
1661434800000|2022-08-25 13:40:00|29277.34|29277.34|29258.98|29258.98|29294.89|29294.89|29247.78|29247.78|0
1661435100000|2022-08-25 13:45:00|29262.51|29262.51|29253.46|29253.46|29262.93|29262.93|29219.17|29219.17|0
1661435400000|2022-08-25 13:50:00|29252.85|29252.85|29247.4|29247.4|29271.76|29271.76|29243.56|29243.56|0
1661435700000|2022-08-25 13:55:00|29250.92|29250.92|29288.24|29288.24|29296.34|29296.34|29250.92|29250.92|0
1661436000000|2022-08-25 14:00:00|29290|29290|29283.5|29283.5|29309.41|29309.41|29265.86|29265.86|0
1661436300000|2022-08-25 14:05:00|29284.73|29284.73|29256.06|29256.06|29291.79|29291.79|29241.95|29241.95|0
1661436600000|2022-08-25 14:10:00|29254.84|29254.84|29259.64|29259.64|29261.63|29261.63|29228.79|29228.79|0
1661436900000|2022-08-25 14:15:00|29263.17|29263.17|29311.92|29311.92|29315.45|29315.45|29257.64|29257.64|0
1661437200000|2022-08-25 14:20:00|29311|29311|29348.44|29348.44|29348.74|29348.74|29307.47|29307.47|0
1661437500000|2022-08-25 14:25:00|29351.97|29351.97|29312.68|29312.68|29358.41|29358.41|29312.68|29312.68|0
1661437800000|2022-08-25 14:30:00|29309.15|29309.15|29234.99|29234.99|29309.15|29309.15|29231.46|29231.46|0
1661438100000|2022-08-25 14:35:00|29238.52|29238.52|29242.02|29242.02|29259.67|29259.67|29201.45|29201.45|0
1661438400000|2022-08-25 14:40:00|29241.1|29241.1|29233.01|29233.01|29278.89|29278.89|29219.01|29219.01|0
1661438700000|2022-08-25 14:45:00|29229.48|29229.48|29230.57|29230.57|29254.56|29254.56|29226.67|29226.67|0
1661439000000|2022-08-25 14:50:00|29230.27|29230.27|29295|29295|29307.62|29307.62|29230.27|29230.27|0
1661439300000|2022-08-25 14:55:00|29291.47|29291.47|29249.42|29249.42|29302.05|29302.05|29231.77|29231.77|0
1661439600000|2022-08-25 15:00:00|29252.95|29252.95|29254.07|29254.07|29267.06|29267.06|29231.01|29231.01|0
1661439900000|2022-08-25 15:05:00|29250.54|29250.54|29276.75|29276.75|29282.54|29282.54|29250.54|29250.54|0
1661440200000|2022-08-25 15:10:00|29283.81|29283.81|29250.89|29250.89|29283.81|29283.81|29246.46|29246.46|0
1661440500000|2022-08-25 15:15:00|29251.2|29251.2|29235.75|29235.75|29251.2|29251.2|29222.6|29222.6|0
1661440800000|2022-08-25 15:20:00|29232.22|29232.22|29215.39|29215.39|29243.12|29243.12|29214.05|29214.05|0
1661441100000|2022-08-25 15:25:00|29218.91|29218.91|29236.17|29236.17|29260.08|29260.08|29218.91|29218.91|0
1661498100000|2022-08-26 07:15:00|29324.6|29324.6|29247.15|29247.15|29331.66|29331.66|29225.91|29225.91|0
1661498400000|2022-08-26 07:20:00|29250.68|29250.68|29263.42|29263.42|29274.62|29274.62|29250.68|29250.68|0
1661498700000|2022-08-26 07:25:00|29252.83|29252.83|29211.55|29211.55|29278.61|29278.61|29211.55|29211.55|0
1661499000000|2022-08-26 07:30:00|29210.72|29210.72|29098.57|29098.57|29217.78|29217.78|29092.28|29092.28|0
1661499300000|2022-08-26 07:35:00|29095.04|29095.04|29146.18|29146.18|29146.48|29146.48|29093.81|29093.81|0
1661499600000|2022-08-26 07:40:00|29145.32|29145.32|29126.95|29126.95|29148.85|29148.85|29112.83|29112.83|0
1661499900000|2022-08-26 07:45:00|29134|29134|29138.76|29138.76|29154.57|29154.57|29133.39|29133.39|0
1661500200000|2022-08-26 07:50:00|29137.84|29137.84|29119.89|29119.89|29141.37|29141.37|29112.83|29112.83|0
1661500500000|2022-08-26 07:55:00|29116.36|29116.36|29122.87|29122.87|29136.57|29136.57|29112.83|29112.83|0
1661500800000|2022-08-26 08:00:00|29119.34|29119.34|29142.6|29142.6|29146.13|29146.13|29118.73|29118.73|0
1661501100000|2022-08-26 08:05:00|29146.13|29146.13|29162.24|29162.24|29165.77|29165.77|29127.87|29127.87|0
1661501400000|2022-08-26 08:10:00|29169.3|29169.3|29190.47|29190.47|29197.53|29197.53|29169.3|29169.3|0
1661501700000|2022-08-26 08:15:00|29201.06|29201.06|29226.84|29226.84|29226.84|29226.84|29195.32|29195.32|0
1661502000000|2022-08-26 08:20:00|29227.26|29227.26|29223.43|29223.43|29230.79|29230.79|29213.15|29213.15|0
1661502300000|2022-08-26 08:25:00|29219.9|29219.9|29195.7|29195.7|29219.9|29219.9|29193.97|29193.97|0
1661502600000|2022-08-26 08:30:00|29192.17|29192.17|29185.7|29185.7|29193.83|29193.83|29165.6|29165.6|0
1661502900000|2022-08-26 08:35:00|29182.17|29182.17|29156.54|29156.54|29190.45|29190.45|29156.54|29156.54|0
1661503200000|2022-08-26 08:40:00|29145.95|29145.95|29153.85|29153.85|29157.38|29157.38|29143.26|29143.26|0
1661503500000|2022-08-26 08:45:00|29164.44|29164.44|29139.06|29139.06|29164.44|29164.44|29139.06|29139.06|0
1661503800000|2022-08-26 08:50:00|29142.58|29142.58|29169.59|29169.59|29176.65|29176.65|29142.58|29142.58|0
1661504100000|2022-08-26 08:55:00|29162.53|29162.53|29166.68|29166.68|29173.43|29173.43|29155.47|29155.47|0
1661504400000|2022-08-26 09:00:00|29170.2|29170.2|29170.2|29170.2|29187.85|29187.85|29166.68|29166.68|0
1661504700000|2022-08-26 09:05:00|29169.9|29169.9|29173.43|29173.43|29187.24|29187.24|29169.59|29169.59|0
1661505000000|2022-08-26 09:10:00|29173.01|29173.01|29182.94|29182.94|29190|29190|29155.06|29155.06|0
1661505300000|2022-08-26 09:15:00|29172.35|29172.35|29143.94|29143.94|29172.35|29172.35|29140.41|29140.41|0
1661505600000|2022-08-26 09:20:00|29144.25|29144.25|29139.06|29139.06|29151.31|29151.31|29121.72|29121.72|0
1661505900000|2022-08-26 09:25:00|29135.53|29135.53|29131.39|29131.39|29145.51|29145.51|29131.39|29131.39|0
1661506200000|2022-08-26 09:30:00|29141.98|29141.98|29151.49|29151.49|29151.49|29151.49|29127.86|29127.86|0
1661506500000|2022-08-26 09:35:00|29152.32|29152.32|29180.87|29180.87|29180.87|29180.87|29152.32|29152.32|0
1661506800000|2022-08-26 09:40:00|29177.34|29177.34|29175.03|29175.03|29177.34|29177.34|29157.39|29157.39|0
1661507100000|2022-08-26 09:45:00|29178.56|29178.56|29165.06|29165.06|29178.56|29178.56|29165.06|29165.06|0
1661507400000|2022-08-26 09:50:00|29168.59|29168.59|29187.31|29187.31|29188.54|29188.54|29157.08|29157.08|0
1661507700000|2022-08-26 09:55:00|29190.84|29190.84|29202.04|29202.04|29205.57|29205.57|29190.84|29190.84|0
1661508000000|2022-08-26 10:00:00|29198.51|29198.51|29202.04|29202.04|29209.1|29209.1|29194.98|29194.98|0
1661508300000|2022-08-26 10:05:00|29194.98|29194.98|29204.34|29204.34|29204.34|29204.34|29190.22|29190.22|0
1661508600000|2022-08-26 10:10:00|29197.28|29197.28|29193.75|29193.75|29197.28|29197.28|29183.17|29183.17|0
1661508900000|2022-08-26 10:15:00|29183.17|29183.17|29193.74|29193.74|29197.27|29197.27|29164.4|29164.4|0
1661509200000|2022-08-26 10:20:00|29190.21|29190.21|29194.05|29194.05|29194.05|29194.05|29179.63|29179.63|0
1661509500000|2022-08-26 10:25:00|29183.46|29183.46|29190.04|29190.04|29193.26|29193.26|29183.09|29183.09|0
1661509800000|2022-08-26 10:30:00|29189.73|29189.73|29171.87|29171.87|29189.73|29189.73|29171.25|29171.25|0
1661510100000|2022-08-26 10:35:00|29168.34|29168.34|29174.93|29174.93|29174.93|29174.93|29153.91|29153.91|0
1661510400000|2022-08-26 10:40:00|29185.52|29185.52|29178.88|29178.88|29189.05|29189.05|29178.46|29178.46|0
1661510700000|2022-08-26 10:45:00|29175.35|29175.35|29172.02|29172.02|29175.35|29175.35|29164.35|29164.35|0
1661511000000|2022-08-26 10:50:00|29168.49|29168.49|29184.45|29184.45|29184.45|29184.45|29156.98|29156.98|0
1661511300000|2022-08-26 10:55:00|29183.83|29183.83|29190.47|29190.47|29190.78|29190.78|29176.66|29176.66|0
1661511600000|2022-08-26 11:00:00|29201.06|29201.06|29188.59|29188.59|29206.24|29206.24|29188.59|29188.59|0
1661511900000|2022-08-26 11:05:00|29195.65|29195.65|29188.59|29188.59|29199.18|29199.18|29188.59|29188.59|0
1661512200000|2022-08-26 11:10:00|29187.67|29187.67|29193.56|29193.56|29195.34|29195.34|29182.67|29182.67|0
1661512500000|2022-08-26 11:15:00|29190.03|29190.03|29190.45|29190.45|29194.29|29194.29|29186.92|29186.92|0
1661512800000|2022-08-26 11:20:00|29190.87|29190.87|29177.37|29177.37|29190.87|29190.87|29177.37|29177.37|0
1661513100000|2022-08-26 11:25:00|29173.84|29173.84|29176.95|29176.95|29184.01|29184.01|29166.36|29166.36|0
1661513400000|2022-08-26 11:30:00|29173.42|29173.42|29166.78|29166.78|29184.01|29184.01|29155.77|29155.77|0
1661513700000|2022-08-26 11:35:00|29167.09|29167.09|29170.86|29170.86|29181.45|29181.45|29166.72|29166.72|0
1661514000000|2022-08-26 11:40:00|29177.92|29177.92|29173.58|29173.58|29181.86|29181.86|29171.28|29171.28|0
1661514300000|2022-08-26 11:45:00|29166.52|29166.52|29164.14|29164.14|29181.28|29181.28|29164.14|29164.14|0
1661514600000|2022-08-26 11:50:00|29181.79|29181.79|29171.92|29171.92|29181.79|29181.79|29164.86|29164.86|0
1661514900000|2022-08-26 11:55:00|29172.23|29172.23|29184|29184|29201.03|29201.03|29172.23|29172.23|0
1661515200000|2022-08-26 12:00:00|29191.06|29191.06|29193.97|29193.97|29222.2|29222.2|29176.94|29176.94|0
1661515500000|2022-08-26 12:05:00|29192.74|29192.74|29217.71|29217.71|29217.71|29217.71|29192.74|29192.74|0
1661515800000|2022-08-26 12:10:00|29224.77|29224.77|29222.77|29222.77|29225.99|29225.99|29217.71|29217.71|0
1661516100000|2022-08-26 12:15:00|29224.31|29224.31|29221.13|29221.13|29229.83|29229.83|29219.48|29219.48|0
1661516400000|2022-08-26 12:20:00|29217.6|29217.6|29225.75|29225.75|29232.01|29232.01|29217.48|29217.48|0
1661516700000|2022-08-26 12:25:00|29224.83|29224.83|29243.27|29243.27|29245.88|29245.88|29217.65|29217.65|0
1661517000000|2022-08-26 12:30:00|29243.58|29243.58|29241.14|29241.14|29283.63|29283.63|29237.11|29237.11|0
1661517300000|2022-08-26 12:35:00|29242.06|29242.06|29249.03|29249.03|29257.01|29257.01|29238.53|29238.53|0
1661517600000|2022-08-26 12:40:00|29252.56|29252.56|29227.82|29227.82|29252.56|29252.56|29227.82|29227.82|0
1661517900000|2022-08-26 12:45:00|29224.29|29224.29|29219.27|29219.27|29233.08|29233.08|29218.04|29218.04|0
1661518200000|2022-08-26 12:50:00|29205.15|29205.15|29227.84|29227.84|29231.67|29231.67|29205.15|29205.15|0
1661518500000|2022-08-26 12:55:00|29228.45|29228.45|29247.02|29247.02|29260.52|29260.52|29224.92|29224.92|0
1661518800000|2022-08-26 13:00:00|29246.4|29246.4|29256.64|29256.64|29279.28|29279.28|29246.4|29246.4|0
1661519100000|2022-08-26 13:05:00|29257.56|29257.56|29266.52|29266.52|29278.34|29278.34|29256.8|29256.8|0
1661519400000|2022-08-26 13:10:00|29270.05|29270.05|29261.04|29261.04|29273.58|29273.58|29252.14|29252.14|0
1661519700000|2022-08-26 13:15:00|29260.12|29260.12|29253.19|29253.19|29260.61|29260.61|29242.91|29242.91|0
1661520000000|2022-08-26 13:20:00|29251.65|29251.65|29256.17|29256.17|29256.47|29256.47|29247.88|29247.88|0
1661520300000|2022-08-26 13:25:00|29259.69|29259.69|29223.05|29223.05|29259.69|29259.69|29223.05|29223.05|0
1661520600000|2022-08-26 13:30:00|29215.99|29215.99|29144.86|29144.86|29237.11|29237.11|29144.86|29144.86|0
1661520900000|2022-08-26 13:35:00|29141.33|29141.33|29106.1|29106.1|29159.69|29159.69|29104.57|29104.57|0
1661521200000|2022-08-26 13:40:00|29102.57|29102.57|29093.72|29093.72|29124.36|29124.36|29075.16|29075.16|0
1661521500000|2022-08-26 13:45:00|29104.31|29104.31|29126.63|29126.63|29133.68|29133.68|29089.47|29089.47|0
1661521800000|2022-08-26 13:50:00|29119.57|29119.57|29135.42|29135.42|29153.06|29153.06|29102.55|29102.55|0
1661522100000|2022-08-26 13:55:00|29128.36|29128.36|29128.71|29128.71|29157.01|29157.01|29121.35|29121.35|0
1661522400000|2022-08-26 14:00:00|29128.41|29128.41|29072.16|29072.16|29131.82|29131.82|29066.99|29066.99|0
1661522700000|2022-08-26 14:05:00|29068.64|29068.64|29185.97|29185.97|29189.5|29189.5|29054.21|29054.21|0
1661523000000|2022-08-26 14:10:00|29182.45|29182.45|29161.52|29161.52|29216.27|29216.27|29161.52|29161.52|0
1661523300000|2022-08-26 14:15:00|29179.16|29179.16|29206.71|29206.71|29211.16|29211.16|29164.43|29164.43|0
1661523600000|2022-08-26 14:20:00|29196.12|29196.12|29127.47|29127.47|29196.12|29196.12|29107.98|29107.98|0
1661523900000|2022-08-26 14:25:00|29123.94|29123.94|29071.2|29071.2|29141.28|29141.28|29061.56|29061.56|0
1661524200000|2022-08-26 14:30:00|29070.89|29070.89|28992.35|28992.35|29073.7|29073.7|28978.23|28978.23|0
1661524500000|2022-08-26 14:35:00|28992.77|28992.77|28973.23|28973.23|28996.29|28996.29|28945.32|28945.32|0
1661524800000|2022-08-26 14:40:00|28987.34|28987.34|29013.54|29013.54|29020.6|29020.6|28983.81|28983.81|0
1661525100000|2022-08-26 14:45:00|29006.48|29006.48|29028.99|29028.99|29032.41|29032.41|29006.17|29006.17|0
1661525400000|2022-08-26 14:50:00|29029.3|29029.3|29032.46|29032.46|29043.05|29043.05|29007.45|29007.45|0
1661525700000|2022-08-26 14:55:00|29028.93|29028.93|29056.61|29056.61|29060.14|29060.14|29025.4|29025.4|0
1661526000000|2022-08-26 15:00:00|29060.14|29060.14|29032.57|29032.57|29064.51|29064.51|29024.24|29024.24|0
1661526300000|2022-08-26 15:05:00|29025.51|29025.51|29031.85|29031.85|29054.05|29054.05|29017.84|29017.84|0
1661526600000|2022-08-26 15:10:00|29038.91|29038.91|29051.58|29051.58|29064.75|29064.75|29037.35|29037.35|0
1661526900000|2022-08-26 15:15:00|29055.11|29055.11|29004.19|29004.19|29055.73|29055.73|29001.03|29001.03|0
1661527200000|2022-08-26 15:20:00|28993.6|28993.6|29014.17|29014.17|29014.17|29014.17|28990.37|28990.37|0
1661527500000|2022-08-26 15:25:00|29013.56|29013.56|29030.73|29030.73|29052.99|29052.99|29013.56|29013.56|0
1661843700000|2022-08-30 07:15:00|29135.05|29135.05|29297.51|29297.51|29298.12|29298.12|29135.05|29135.05|0
1661844000000|2022-08-30 07:20:00|29304.57|29304.57|29397.36|29397.36|29397.36|29397.36|29304.57|29304.57|0
1661844300000|2022-08-30 07:25:00|29396.95|29396.95|29433|29433|29437.3|29437.3|29377.53|29377.53|0
1661844600000|2022-08-30 07:30:00|29433.12|29433.12|29441.19|29441.19|29479.14|29479.14|29433.12|29433.12|0
1661844900000|2022-08-30 07:35:00|29442.42|29442.42|29347.59|29347.59|29445.34|29445.34|29347.59|29347.59|0
1661845200000|2022-08-30 07:40:00|29344.07|29344.07|29244.99|29244.99|29350.47|29350.47|29227.34|29227.34|0
1661845500000|2022-08-30 07:45:00|29241.46|29241.46|29269.83|29269.83|29302.82|29302.82|29237.93|29237.93|0
1661845800000|2022-08-30 07:50:00|29276.88|29276.88|29290.02|29290.02|29361.4|29361.4|29276.88|29276.88|0
1661846100000|2022-08-30 07:55:00|29279.44|29279.44|29253.77|29253.77|29283.72|29283.72|29239.65|29239.65|0
1661846400000|2022-08-30 08:00:00|29267.88|29267.88|29270.54|29270.54|29296.27|29296.27|29245.64|29245.64|0
1661846700000|2022-08-30 08:05:00|29277.6|29277.6|29289.61|29289.61|29306.64|29306.64|29266.6|29266.6|0
1661847000000|2022-08-30 08:10:00|29286.08|29286.08|29288.78|29288.78|29310.37|29310.37|29281.1|29281.1|0
1661847300000|2022-08-30 08:15:00|29295.84|29295.84|29263.43|29263.43|29328.19|29328.19|29259.91|29259.91|0
1661847600000|2022-08-30 08:20:00|29266.96|29266.96|29272.4|29272.4|29278.82|29278.82|29238.31|29238.31|0
1661847900000|2022-08-30 08:25:00|29268.87|29268.87|29272.72|29272.72|29273.63|29273.63|29258.48|29258.48|0
1661848200000|2022-08-30 08:30:00|29279.78|29279.78|29245.97|29245.97|29290.37|29290.37|29228.33|29228.33|0
1661848500000|2022-08-30 08:35:00|29249.5|29249.5|29218.2|29218.2|29249.5|29249.5|29218.2|29218.2|0
1661848800000|2022-08-30 08:40:00|29228.79|29228.79|29220.63|29220.63|29235.97|29235.97|29218.32|29218.32|0
1661849100000|2022-08-30 08:45:00|29222.22|29222.22|29202.83|29202.83|29234.04|29234.04|29202.83|29202.83|0
1661849400000|2022-08-30 08:50:00|29206.36|29206.36|29189.33|29189.33|29218.18|29218.18|29189.33|29189.33|0
1661849700000|2022-08-30 08:55:00|29190.07|29190.07|29190.93|29190.93|29205.17|29205.17|29183.01|29183.01|0
1661850000000|2022-08-30 09:00:00|29194.46|29194.46|29157.81|29157.81|29201.51|29201.51|29157.81|29157.81|0
1661850300000|2022-08-30 09:05:00|29161.34|29161.34|29180.41|29180.41|29190.99|29190.99|29154.28|29154.28|0
1661850600000|2022-08-30 09:10:00|29183.94|29183.94|29195.75|29195.75|29195.75|29195.75|29183.94|29183.94|0
1661850900000|2022-08-30 09:15:00|29196.98|29196.98|29180.04|29180.04|29207.57|29207.57|29180.04|29180.04|0
1661851200000|2022-08-30 09:20:00|29176.51|29176.51|29148.05|29148.05|29182.12|29182.12|29137.46|29137.46|0
1661851500000|2022-08-30 09:25:00|29155.11|29155.11|29135.01|29135.01|29159.47|29159.47|29135.01|29135.01|0
1661851800000|2022-08-30 09:30:00|29135.62|29135.62|29173.81|29173.81|29177.34|29177.34|29128.56|29128.56|0
1661852100000|2022-08-30 09:35:00|29174.43|29174.43|29163.27|29163.27|29187.93|29187.93|29160.35|29160.35|0
1661852400000|2022-08-30 09:40:00|29162.65|29162.65|29175.7|29175.7|29183.79|29183.79|29162.65|29162.65|0
1661852700000|2022-08-30 09:45:00|29189.81|29189.81|29158.68|29158.68|29189.81|29189.81|29151.62|29151.62|0
1661853000000|2022-08-30 09:50:00|29159.3|29159.3|29172.36|29172.36|29172.36|29172.36|29147.48|29147.48|0
1661853300000|2022-08-30 09:55:00|29175.89|29175.89|29115.57|29115.57|29181.72|29181.72|29115.57|29115.57|0
1661853600000|2022-08-30 10:00:00|29116.8|29116.8|29145.25|29145.25|29145.25|29145.25|29115.57|29115.57|0
1661853900000|2022-08-30 10:05:00|29146.47|29146.47|29174.58|29174.58|29175.2|29175.2|29146.47|29146.47|0
1661854200000|2022-08-30 10:10:00|29178.11|29178.11|29143.2|29143.2|29185.17|29185.17|29142.95|29142.95|0
1661854500000|2022-08-30 10:15:00|29143.81|29143.81|29134.17|29134.17|29150.25|29150.25|29130.03|29130.03|0
1661854800000|2022-08-30 10:20:00|29137.7|29137.7|29145.96|29145.96|29158.81|29158.81|29137.7|29137.7|0
1661855100000|2022-08-30 10:25:00|29131.85|29131.85|29174.18|29174.18|29174.18|29174.18|29128.32|29128.32|0
1661855400000|2022-08-30 10:30:00|29170.65|29170.65|29159.72|29159.72|29187.22|29187.22|29159.72|29159.72|0
1661855700000|2022-08-30 10:35:00|29159.11|29159.11|29161.63|29161.63|29167.86|29167.86|29150.21|29150.21|0
1661856000000|2022-08-30 10:40:00|29165.16|29165.16|29161.01|29161.01|29171.6|29171.6|29161.01|29161.01|0
1661856300000|2022-08-30 10:45:00|29157.48|29157.48|29154.15|29154.15|29161.01|29161.01|29150.2|29150.2|0
1661856600000|2022-08-30 10:50:00|29155.38|29155.38|29158.49|29158.49|29173.22|29173.22|29154.96|29154.96|0
1661856900000|2022-08-30 10:55:00|29162.02|29162.02|29155.57|29155.57|29169.69|29169.69|29147.9|29147.9|0
1661857200000|2022-08-30 11:00:00|29166.16|29166.16|29187.75|29187.75|29188.37|29188.37|29162.63|29162.63|0
1661857500000|2022-08-30 11:05:00|29184.23|29184.23|29187.56|29187.56|29205.82|29205.82|29184.23|29184.23|0
1661857800000|2022-08-30 11:10:00|29186.94|29186.94|29169.94|29169.94|29186.94|29186.94|29154.57|29154.57|0
1661858100000|2022-08-30 11:15:00|29173.47|29173.47|29167.05|29167.05|29188.2|29188.2|29167.05|29167.05|0
1661858400000|2022-08-30 11:20:00|29167.66|29167.66|29136.34|29136.34|29181.78|29181.78|29129.89|29129.89|0
1661858700000|2022-08-30 11:25:00|29125.75|29125.75|29155.58|29155.58|29159.11|29159.11|29125.75|29125.75|0
1661859000000|2022-08-30 11:30:00|29159.11|29159.11|29129.41|29129.41|29162.64|29162.64|29124.01|29124.01|0
1661859300000|2022-08-30 11:35:00|29132.94|29132.94|29142.54|29142.54|29143.15|29143.15|29131.71|29131.71|0
1661859600000|2022-08-30 11:40:00|29146.07|29146.07|29145.33|29145.33|29147.17|29147.17|29131.83|29131.83|0
1661859900000|2022-08-30 11:45:00|29148.86|29148.86|29155.92|29155.92|29166.51|29166.51|29148.86|29148.86|0
1661860200000|2022-08-30 11:50:00|29159.45|29159.45|29148.49|29148.49|29166.51|29166.51|29148.49|29148.49|0
1661860500000|2022-08-30 11:55:00|29152.02|29152.02|29142.05|29142.05|29152.02|29152.02|29141.44|29141.44|0
1661860800000|2022-08-30 12:00:00|29142.66|29142.66|29166.17|29166.17|29166.17|29166.17|29138.52|29138.52|0
1661861100000|2022-08-30 12:05:00|29169.7|29169.7|29156.42|29156.42|29179.24|29179.24|29156.42|29156.42|0
1661861400000|2022-08-30 12:10:00|29157.65|29157.65|29166.61|29166.61|29166.61|29166.61|29153.55|29153.55|0
1661861700000|2022-08-30 12:15:00|29170.14|29170.14|29182|29182|29190.9|29190.9|29169.73|29169.73|0
1661862000000|2022-08-30 12:20:00|29178.47|29178.47|29138.54|29138.54|29178.47|29178.47|29137.31|29137.31|0
1661862300000|2022-08-30 12:25:00|29138.78|29138.78|29139.47|29139.47|29145.26|29145.26|29132.83|29132.83|0
1661862600000|2022-08-30 12:30:00|29139.05|29139.05|29114.15|29114.15|29139.05|29139.05|29114.15|29114.15|0
1661862900000|2022-08-30 12:35:00|29113.79|29113.79|29125.64|29125.64|29125.64|29125.64|29097.61|29097.61|0
1661863200000|2022-08-30 12:40:00|29124.42|29124.42|29116.94|29116.94|29135.62|29135.62|29106.35|29106.35|0
1661863500000|2022-08-30 12:45:00|29120.47|29120.47|29086.77|29086.77|29124|29124|29086.77|29086.77|0
1661863800000|2022-08-30 12:50:00|29086.15|29086.15|29069.14|29069.14|29103.8|29103.8|29064.36|29064.36|0
1661864100000|2022-08-30 12:55:00|29076.2|29076.2|29081.5|29081.5|29107.96|29107.96|29076.2|29076.2|0
1661864400000|2022-08-30 13:00:00|29074.44|29074.44|29078.06|29078.06|29095.7|29095.7|29070.3|29070.3|0
1661864700000|2022-08-30 13:05:00|29074.53|29074.53|29054.73|29054.73|29074.53|29074.53|29054.73|29054.73|0
1661865000000|2022-08-30 13:10:00|29055.04|29055.04|29055.12|29055.12|29059.91|29059.91|29030.75|29030.75|0
1661865300000|2022-08-30 13:15:00|29062.18|29062.18|29056.7|29056.7|29069.24|29069.24|29038.95|29038.95|0
1661865600000|2022-08-30 13:20:00|29060.23|29060.23|29066.66|29066.66|29070.19|29070.19|29049.64|29049.64|0
1661865900000|2022-08-30 13:25:00|29063.13|29063.13|29069.36|29069.36|29071.44|29071.44|29042.9|29042.9|0
1661866200000|2022-08-30 13:30:00|29058.77|29058.77|29043.96|29043.96|29077.48|29077.48|29041.98|29041.98|0
1661866500000|2022-08-30 13:35:00|29040.43|29040.43|29034.44|29034.44|29060.57|29060.57|28996.78|28996.78|0
1661866800000|2022-08-30 13:40:00|29037.97|29037.97|29040.63|29040.63|29051.07|29051.07|29021.19|29021.19|0
1661867100000|2022-08-30 13:45:00|29044.16|29044.16|29066.04|29066.04|29066.04|29066.04|29019.54|29019.54|0
1661867400000|2022-08-30 13:50:00|29062.51|29062.51|29034.08|29034.08|29075.35|29075.35|29034.08|29034.08|0
1661867700000|2022-08-30 13:55:00|29037.61|29037.61|29040.45|29040.45|29059.08|29059.08|29017.27|29017.27|0
1661868000000|2022-08-30 14:00:00|29036.92|29036.92|29080.27|29080.27|29092.19|29092.19|29036.92|29036.92|0
1661868300000|2022-08-30 14:05:00|29079.85|29079.85|29011.08|29011.08|29080.57|29080.57|28996.66|28996.66|0
1661868600000|2022-08-30 14:10:00|29007.55|29007.55|28971.78|28971.78|29013.38|29013.38|28971.47|28971.47|0
1661868900000|2022-08-30 14:15:00|28971.9|28971.9|28987.97|28987.97|28994.42|28994.42|28939.83|28939.83|0
1661869200000|2022-08-30 14:20:00|28995.03|28995.03|29003.09|29003.09|29025.94|29025.94|28991.5|28991.5|0
1661869500000|2022-08-30 14:25:00|28999.57|28999.57|28966.81|28966.81|29009.54|29009.54|28964.21|28964.21|0
1661869800000|2022-08-30 14:30:00|28963.29|28963.29|28925.05|28925.05|28989.57|28989.57|28917.99|28917.99|0
1661870100000|2022-08-30 14:35:00|28928.58|28928.58|28938.59|28938.59|28942.36|28942.36|28924.94|28924.94|0
1661870400000|2022-08-30 14:40:00|28939.2|28939.2|28890.37|28890.37|28946.38|28946.38|28890.37|28890.37|0
1661870700000|2022-08-30 14:45:00|28897.43|28897.43|28856.5|28856.5|28903.77|28903.77|28856.5|28856.5|0
1661871000000|2022-08-30 14:50:00|28849.44|28849.44|28839.52|28839.52|28855.04|28855.04|28829.85|28829.85|0
1661871300000|2022-08-30 14:55:00|28840.13|28840.13|28878.74|28878.74|28882.27|28882.27|28840.13|28840.13|0
1661871600000|2022-08-30 15:00:00|28882.27|28882.27|28839.29|28839.29|28890.36|28890.36|28819.8|28819.8|0
1661871900000|2022-08-30 15:05:00|28839.71|28839.71|28854.86|28854.86|28879.87|28879.87|28839.71|28839.71|0
1661872200000|2022-08-30 15:10:00|28858.39|28858.39|28838.3|28838.3|28872.92|28872.92|28834.58|28834.58|0
1661872500000|2022-08-30 15:15:00|28838.17|28838.17|28884.09|28884.09|28884.09|28884.09|28834.64|28834.64|0
1661872800000|2022-08-30 15:20:00|28887.61|28887.61|28888.17|28888.17|28895.66|28895.66|28876.54|28876.54|0
1661873100000|2022-08-30 15:25:00|28891.7|28891.7|28880.18|28880.18|28930.94|28930.94|28880.18|28880.18|0
1661930100000|2022-08-31 07:15:00|28853.45|28853.45|28917.12|28917.12|28940.9|28940.9|28853.45|28853.45|0
1661930400000|2022-08-31 07:20:00|28924.17|28924.17|28855.56|28855.56|28925.4|28925.4|28830.86|28830.86|0
1661930700000|2022-08-31 07:25:00|28862.62|28862.62|28853.72|28853.72|28880.26|28880.26|28838.99|28838.99|0
1661931000000|2022-08-31 07:30:00|28850.19|28850.19|28882.44|28882.44|28913.48|28913.48|28846.35|28846.35|0
1661931300000|2022-08-31 07:35:00|28878.91|28878.91|28856.59|28856.59|28882.44|28882.44|28842.78|28842.78|0
1661931600000|2022-08-31 07:40:00|28849.53|28849.53|28764.35|28764.35|28863.96|28863.96|28759.51|28759.51|0
1661931900000|2022-08-31 07:45:00|28771.41|28771.41|28768.56|28768.56|28801.79|28801.79|28753.15|28753.15|0
1661932200000|2022-08-31 07:50:00|28761.51|28761.51|28749.08|28749.08|28761.51|28761.51|28724.99|28724.99|0
1661932500000|2022-08-31 07:55:00|28749.38|28749.38|28714.89|28714.89|28767.95|28767.95|28714.89|28714.89|0
1661932800000|2022-08-31 08:00:00|28714.28|28714.28|28723.3|28723.3|28742.59|28742.59|28706.69|28706.69|0
1661933100000|2022-08-31 08:05:00|28712.72|28712.72|28705.79|28705.79|28737.77|28737.77|28691.58|28691.58|0
1661933400000|2022-08-31 08:10:00|28709.32|28709.32|28655.23|28655.23|28709.32|28709.32|28655.23|28655.23|0
1661933700000|2022-08-31 08:15:00|28653.98|28653.98|28660.8|28660.8|28692.26|28692.26|28647.84|28647.84|0
1661934000000|2022-08-31 08:20:00|28664.33|28664.33|28610.6|28610.6|28664.33|28664.33|28610.6|28610.6|0
1661934300000|2022-08-31 08:25:00|28617.66|28617.66|28653.37|28653.37|28653.37|28653.37|28603.54|28603.54|0
1661934600000|2022-08-31 08:30:00|28656.9|28656.9|28640.61|28640.61|28663.96|28663.96|28640.61|28640.61|0
1661934900000|2022-08-31 08:35:00|28647.67|28647.67|28637.72|28637.72|28666.61|28666.61|28622.59|28622.59|0
1661935200000|2022-08-31 08:40:00|28627.13|28627.13|28684.26|28684.26|28684.26|28684.26|28622.99|28622.99|0
1661935500000|2022-08-31 08:45:00|28684.75|28684.75|28730.09|28730.09|28731.77|28731.77|28684.75|28684.75|0
1661935800000|2022-08-31 08:50:00|28726.56|28726.56|28743.9|28743.9|28747.73|28747.73|28726.56|28726.56|0
1661936100000|2022-08-31 08:55:00|28744.51|28744.51|28754.79|28754.79|28786.86|28786.86|28744.2|28744.2|0
1661936400000|2022-08-31 09:00:00|28751.26|28751.26|28749.22|28749.22|28776.38|28776.38|28736.11|28736.11|0
1661936700000|2022-08-31 09:05:00|28738.64|28738.64|28705.14|28705.14|28738.64|28738.64|28694.09|28694.09|0
1661937000000|2022-08-31 09:10:00|28701.61|28701.61|28709.28|28709.28|28723.4|28723.4|28687.49|28687.49|0
1661937300000|2022-08-31 09:15:00|28712.81|28712.81|28702.79|28702.79|28744.83|28744.83|28702.79|28702.79|0
1661937600000|2022-08-31 09:20:00|28688.67|28688.67|28645.34|28645.34|28688.67|28688.67|28645.34|28645.34|0
1661937900000|2022-08-31 09:25:00|28641.81|28641.81|28639.05|28639.05|28659.61|28659.61|28631.22|28631.22|0
1661938200000|2022-08-31 09:30:00|28649.63|28649.63|28615.11|28615.11|28653.47|28653.47|28615.11|28615.11|0
1661938500000|2022-08-31 09:35:00|28604.52|28604.52|28616.03|28616.03|28629.84|28629.84|28601.91|28601.91|0
1661938800000|2022-08-31 09:40:00|28619.56|28619.56|28629.53|28629.53|28636.59|28636.59|28608.36|28608.36|0
1661939100000|2022-08-31 09:45:00|28636.59|28636.59|28588.75|28588.75|28640.12|28640.12|28577.24|28577.24|0
1661939400000|2022-08-31 09:50:00|28589.67|28589.67|28632.62|28632.62|28632.62|28632.62|28589.67|28589.67|0
1661939700000|2022-08-31 09:55:00|28622.95|28622.95|28625.56|28625.56|28636.76|28636.76|28615.59|28615.59|0
1661940000000|2022-08-31 10:00:00|28622.03|28622.03|28633.5|28633.5|28633.5|28633.5|28606.62|28606.62|0
1661940300000|2022-08-31 10:05:00|28637.03|28637.03|28629.97|28629.97|28647.62|28647.62|28619.39|28619.39|0
1661940600000|2022-08-31 10:10:00|28631.2|28631.2|28665.64|28665.64|28665.64|28665.64|28627.67|28627.67|0
1661940900000|2022-08-31 10:15:00|28665.95|28665.95|28666.25|28666.25|28673.31|28673.31|28662.42|28662.42|0
1661941200000|2022-08-31 10:20:00|28673.31|28673.31|28696.5|28696.5|28704.06|28704.06|28673.31|28673.31|0
1661941500000|2022-08-31 10:25:00|28703.56|28703.56|28727.55|28727.55|28730.66|28730.66|28703.56|28703.56|0
1661941800000|2022-08-31 10:30:00|28738.13|28738.13|28722.44|28722.44|28753.78|28753.78|28715.38|28715.38|0
1661942100000|2022-08-31 10:35:00|28725.97|28725.97|28753.9|28753.9|28753.9|28753.9|28704.38|28704.38|0
1661942400000|2022-08-31 10:40:00|28754.2|28754.2|28731.49|28731.49|28754.2|28754.2|28729.19|28729.19|0
1661942700000|2022-08-31 10:45:00|28727.96|28727.96|28766.8|28766.8|28766.8|28766.8|28724.14|28724.14|0
1661943000000|2022-08-31 10:50:00|28767.1|28767.1|28766.29|28766.29|28778.11|28778.11|28759.24|28759.24|0
1661943300000|2022-08-31 10:55:00|28773.35|28773.35|28754.17|28754.17|28773.35|28773.35|28752.18|28752.18|0
1661943600000|2022-08-31 11:00:00|28753.34|28753.34|28819.12|28819.12|28822.65|28822.65|28749.81|28749.81|0
1661943900000|2022-08-31 11:05:00|28815.59|28815.59|28816.01|28816.01|28830.54|28830.54|28808.95|28808.95|0
1661944200000|2022-08-31 11:10:00|28816.84|28816.84|28838.02|28838.02|28838.02|28838.02|28816.84|28816.84|0
1661944500000|2022-08-31 11:15:00|28841.55|28841.55|28861.85|28861.85|28861.85|28861.85|28834.49|28834.49|0
1661944800000|2022-08-31 11:20:00|28875.97|28875.97|28845.98|28845.98|28882|28882|28845.98|28845.98|0
1661945100000|2022-08-31 11:25:00|28856.57|28856.57|28822.24|28822.24|28856.57|28856.57|28822.24|28822.24|0
1661945400000|2022-08-31 11:30:00|28818.71|28818.71|28795.87|28795.87|28821.4|28821.4|28789.11|28789.11|0
1661945700000|2022-08-31 11:35:00|28806.45|28806.45|28804.15|28804.15|28814.74|28814.74|28800.62|28800.62|0
1661946000000|2022-08-31 11:40:00|28805.07|28805.07|28789.73|28789.73|28819.38|28819.38|28779.14|28779.14|0
1661946300000|2022-08-31 11:45:00|28789.42|28789.42|28757.24|28757.24|28789.42|28789.42|28757.24|28757.24|0
1661946600000|2022-08-31 11:50:00|28746.65|28746.65|28750.49|28750.49|28757.24|28757.24|28746.65|28746.65|0
1661946900000|2022-08-31 11:55:00|28746.96|28746.96|28757.24|28757.24|28771.97|28771.97|28746.96|28746.96|0
1661947200000|2022-08-31 12:00:00|28753.71|28753.71|28767.1|28767.1|28767.83|28767.83|28739.59|28739.59|0
1661947500000|2022-08-31 12:05:00|28770.63|28770.63|28762.11|28762.11|28786.81|28786.81|28755.05|28755.05|0
1661947800000|2022-08-31 12:10:00|28762.41|28762.41|28762.69|28762.69|28780.64|28780.64|28751.79|28751.79|0
1661948100000|2022-08-31 12:15:00|28752.1|28752.1|28765.02|28765.02|28765.02|28765.02|28725.09|28725.09|0
1661948400000|2022-08-31 12:20:00|28768.55|28768.55|28775.61|28775.61|28786.2|28786.2|28768.55|28768.55|0
1661948700000|2022-08-31 12:25:00|28776.22|28776.22|28820.02|28820.02|28820.02|28820.02|28776.22|28776.22|0
1661949000000|2022-08-31 12:30:00|28816.49|28816.49|28795.73|28795.73|28816.49|28816.49|28784.31|28784.31|0
1661949300000|2022-08-31 12:35:00|28813.38|28813.38|28827.5|28827.5|28827.5|28827.5|28788.68|28788.68|0
1661949600000|2022-08-31 12:40:00|28823.97|28823.97|28787.09|28787.09|28823.97|28823.97|28780.03|28780.03|0
1661949900000|2022-08-31 12:45:00|28788.01|28788.01|28810.64|28810.64|28810.64|28810.64|28784.48|28784.48|0
1661950200000|2022-08-31 12:50:00|28811.25|28811.25|28818.31|28818.31|28818.31|28818.31|28804.19|28804.19|0
1661950500000|2022-08-31 12:55:00|28818.73|28818.73|28796.32|28796.32|28829.31|28829.31|28789.27|28789.27|0
1661950800000|2022-08-31 13:00:00|28796.63|28796.63|28803.69|28803.69|28814.28|28814.28|28764.56|28764.56|0
1661951100000|2022-08-31 13:05:00|28807.22|28807.22|28793.41|28793.41|28807.22|28807.22|28782.51|28782.51|0
1661951400000|2022-08-31 13:10:00|28800.47|28800.47|28814.05|28814.05|28817.58|28817.58|28800.47|28800.47|0
1661951700000|2022-08-31 13:15:00|28813.44|28813.44|28807.48|28807.48|28828.65|28828.65|28796.89|28796.89|0
1661952000000|2022-08-31 13:20:00|28807.06|28807.06|28805.75|28805.75|28824.31|28824.31|28784.35|28784.35|0
1661952300000|2022-08-31 13:25:00|28805.44|28805.44|28809.86|28809.86|28813.88|28813.88|28802.46|28802.46|0
1661952600000|2022-08-31 13:30:00|28802.8|28802.8|28856.34|28856.34|28856.34|28856.34|28799.27|28799.27|0
1661952900000|2022-08-31 13:35:00|28856.03|28856.03|28852.72|28852.72|28885.41|28885.41|28831.24|28831.24|0
1661953200000|2022-08-31 13:40:00|28849.2|28849.2|28858.4|28858.4|28861.07|28861.07|28819.88|28819.88|0
1661953500000|2022-08-31 13:45:00|28861.93|28861.93|28835.84|28835.84|28873.74|28873.74|28828.78|28828.78|0
1661953800000|2022-08-31 13:50:00|28842.9|28842.9|28867.15|28867.15|28888.48|28888.48|28839.53|28839.53|0
1661954100000|2022-08-31 13:55:00|28863.62|28863.62|28856.34|28856.34|28899.94|28899.94|28852.31|28852.31|0
1661954400000|2022-08-31 14:00:00|28849.28|28849.28|28880.53|28880.53|28880.53|28880.53|28822.74|28822.74|0
1661954700000|2022-08-31 14:05:00|28880.11|28880.11|28835.48|28835.48|28880.11|28880.11|28835.48|28835.48|0
1661955000000|2022-08-31 14:10:00|28839.01|28839.01|28806.98|28806.98|28839.85|28839.85|28799.73|28799.73|0
1661955300000|2022-08-31 14:15:00|28803.45|28803.45|28812.38|28812.38|28826.38|28826.38|28788.08|28788.08|0
1661955600000|2022-08-31 14:20:00|28819.44|28819.44|28772.07|28772.07|28822.97|28822.97|28754.62|28754.62|0
1661955900000|2022-08-31 14:25:00|28775.6|28775.6|28785.69|28785.69|28787.75|28787.75|28759.95|28759.95|0
1661956200000|2022-08-31 14:30:00|28782.16|28782.16|28828.15|28828.15|28828.15|28828.15|28771.15|28771.15|0
1661956500000|2022-08-31 14:35:00|28828.45|28828.45|28808.66|28808.66|28846.71|28846.71|28808.66|28808.66|0
1661956800000|2022-08-31 14:40:00|28808.35|28808.35|28805.3|28805.3|28826.72|28826.72|28771.81|28771.81|0
1661957100000|2022-08-31 14:45:00|28805.72|28805.72|28792.4|28792.4|28814.11|28814.11|28765.98|28765.98|0
1661957400000|2022-08-31 14:50:00|28795.93|28795.93|28799.27|28799.27|28822.59|28822.59|28792.4|28792.4|0
1661957700000|2022-08-31 14:55:00|28799.58|28799.58|28770.99|28770.99|28810.17|28810.17|28765.03|28765.03|0
1661958000000|2022-08-31 15:00:00|28763.93|28763.93|28726.64|28726.64|28773.55|28773.55|28722.5|28722.5|0
1661958300000|2022-08-31 15:05:00|28726.22|28726.22|28698.15|28698.15|28726.22|28726.22|28698.15|28698.15|0
1661958600000|2022-08-31 15:10:00|28694.63|28694.63|28717.37|28717.37|28717.37|28717.37|28676.75|28676.75|0
1661958900000|2022-08-31 15:15:00|28720.9|28720.9|28738.36|28738.36|28756.67|28756.67|28706.06|28706.06|0
1661959200000|2022-08-31 15:20:00|28734.83|28734.83|28709.84|28709.84|28763.68|28763.68|28706.61|28706.61|0
1661959500000|2022-08-31 15:25:00|28709.71|28709.71|28673.91|28673.91|28734.83|28734.83|28673.07|28673.07|0
1662016500000|2022-09-01 07:15:00|28489.04|28489.04|28401.48|28401.48|28517.15|28517.15|28397.64|28397.64|0
1662016800000|2022-09-01 07:20:00|28408.54|28408.54|28373.83|28373.83|28449.5|28449.5|28373.83|28373.83|0
1662017100000|2022-09-01 07:25:00|28380.89|28380.89|28380.74|28380.74|28402.07|28402.07|28362.78|28362.78|0
1662017400000|2022-09-01 07:30:00|28380.43|28380.43|28284.04|28284.04|28384.57|28384.57|28276.86|28276.86|0
1662017700000|2022-09-01 07:35:00|28283.12|28283.12|28316.11|28316.11|28320.25|28320.25|28273.14|28273.14|0
1662018000000|2022-09-01 07:40:00|28316.41|28316.41|28314.68|28314.68|28320.25|28320.25|28265.95|28265.95|0
1662018300000|2022-09-01 07:45:00|28314.99|28314.99|28377.18|28377.18|28377.18|28377.18|28314.99|28314.99|0
1662018600000|2022-09-01 07:50:00|28384.23|28384.23|28381.04|28381.04|28428|28428|28379.36|28379.36|0
1662018900000|2022-09-01 07:55:00|28382.03|28382.03|28413.01|28413.01|28414.28|28414.28|28381.72|28381.72|0
1662019200000|2022-09-01 08:00:00|28416.54|28416.54|28422.13|28422.13|28429.19|28429.19|28383.86|28383.86|0
1662019500000|2022-09-01 08:05:00|28418.6|28418.6|28432.5|28432.5|28461.57|28461.57|28418.38|28418.38|0
1662019800000|2022-09-01 08:10:00|28436.03|28436.03|28455.21|28455.21|28455.21|28455.21|28416.08|28416.08|0
1662020100000|2022-09-01 08:15:00|28457.05|28457.05|28444.93|28444.93|28462.88|28462.88|28439.1|28439.1|0
1662020400000|2022-09-01 08:20:00|28455.51|28455.51|28414.24|28414.24|28455.51|28455.51|28413.93|28413.93|0
1662020700000|2022-09-01 08:25:00|28417.77|28417.77|28399.72|28399.72|28432.41|28432.41|28399.72|28399.72|0
1662021000000|2022-09-01 08:30:00|28400.34|28400.34|28400.75|28400.75|28414.86|28414.86|28394.3|28394.3|0
1662021300000|2022-09-01 08:35:00|28397.22|28397.22|28432.65|28432.65|28432.65|28432.65|28393.69|28393.69|0
1662021600000|2022-09-01 08:40:00|28425.59|28425.59|28442.38|28442.38|28465.24|28465.24|28419.36|28419.36|0
1662021900000|2022-09-01 08:45:00|28438.85|28438.85|28412.39|28412.39|28438.85|28438.85|28412.39|28412.39|0
1662022200000|2022-09-01 08:50:00|28408.86|28408.86|28399.74|28399.74|28418.31|28418.31|28399.74|28399.74|0
1662022500000|2022-09-01 08:55:00|28406.8|28406.8|28396.21|28396.21|28406.8|28406.8|28360.92|28360.92|0
1662022800000|2022-09-01 09:00:00|28392.68|28392.68|28410.86|28410.86|28424.98|28424.98|28392.68|28392.68|0
1662023100000|2022-09-01 09:05:00|28411.48|28411.48|28386|28386|28415.31|28415.31|28386|28386|0
1662023400000|2022-09-01 09:10:00|28382.47|28382.47|28341.89|28341.89|28382.47|28382.47|28341.89|28341.89|0
1662023700000|2022-09-01 09:15:00|28340.67|28340.67|28359.74|28359.74|28359.74|28359.74|28339.44|28339.44|0
1662024000000|2022-09-01 09:20:00|28360.66|28360.66|28313.38|28313.38|28367.72|28367.72|28313.38|28313.38|0
1662024300000|2022-09-01 09:25:00|28316.91|28316.91|28295.78|28295.78|28338.85|28338.85|28283.35|28283.35|0
1662024600000|2022-09-01 09:30:00|28299.31|28299.31|28288.72|28288.72|28306.36|28306.36|28288.72|28288.72|0
1662024900000|2022-09-01 09:35:00|28295.78|28295.78|28304.71|28304.71|28318.82|28318.82|28291.02|28291.02|0
1662025200000|2022-09-01 09:40:00|28301.18|28301.18|28357.6|28357.6|28357.6|28357.6|28301.18|28301.18|0
1662025500000|2022-09-01 09:45:00|28354.07|28354.07|28342.52|28342.52|28363.35|28363.35|28342.52|28342.52|0
1662025800000|2022-09-01 09:50:00|28342.21|28342.21|28320.51|28320.51|28349.89|28349.89|28313.45|28313.45|0
1662026100000|2022-09-01 09:55:00|28320.2|28320.2|28290.28|28290.28|28350.58|28350.58|28290.28|28290.28|0
1662026400000|2022-09-01 10:00:00|28289.86|28289.86|28336.47|28336.47|28355.14|28355.14|28281.58|28281.58|0
1662026700000|2022-09-01 10:05:00|28329.41|28329.41|28342.03|28342.03|28342.03|28342.03|28312.79|28312.79|0
1662027000000|2022-09-01 10:10:00|28352.62|28352.62|28363.47|28363.47|28370.53|28370.53|28344.95|28344.95|0
1662027300000|2022-09-01 10:15:00|28359.94|28359.94|28353.31|28353.31|28368.96|28368.96|28350.09|28350.09|0
1662027600000|2022-09-01 10:20:00|28360.37|28360.37|28397.74|28397.74|28398.23|28398.23|28360.37|28360.37|0
1662027900000|2022-09-01 10:25:00|28404.8|28404.8|28424.59|28424.59|28425.82|28425.82|28404.8|28404.8|0
1662028200000|2022-09-01 10:30:00|28431.65|28431.65|28433.95|28433.95|28433.95|28433.95|28398.96|28398.96|0
1662028500000|2022-09-01 10:35:00|28430.42|28430.42|28454.6|28454.6|28454.6|28454.6|28430.42|28430.42|0
1662028800000|2022-09-01 10:40:00|28451.07|28451.07|28421.61|28421.61|28451.07|28451.07|28421.61|28421.61|0
1662029100000|2022-09-01 10:45:00|28425.14|28425.14|28475.69|28475.69|28479.22|28479.22|28414.86|28414.86|0
1662029400000|2022-09-01 10:50:00|28479.22|28479.22|28486.67|28486.67|28490.2|28490.2|28472.77|28472.77|0
1662029700000|2022-09-01 10:55:00|28493.73|28493.73|28450.46|28450.46|28493.73|28493.73|28450.46|28450.46|0
1662030000000|2022-09-01 11:00:00|28443.4|28443.4|28479.5|28479.5|28479.5|28479.5|28435.93|28435.93|0
1662030300000|2022-09-01 11:05:00|28500.68|28500.68|28520.74|28520.74|28524.27|28524.27|28500.68|28500.68|0
1662030600000|2022-09-01 11:10:00|28534.85|28534.85|28521.23|28521.23|28545.44|28545.44|28512.76|28512.76|0
1662030900000|2022-09-01 11:15:00|28521.6|28521.6|28510.51|28510.51|28524.71|28524.71|28507.06|28507.06|0
1662031200000|2022-09-01 11:20:00|28506.98|28506.98|28524.32|28524.32|28528.76|28528.76|28503.45|28503.45|0
1662031500000|2022-09-01 11:25:00|28517.26|28517.26|28497.46|28497.46|28519.87|28519.87|28488.1|28488.1|0
1662031800000|2022-09-01 11:30:00|28490.4|28490.4|28483.35|28483.35|28490.4|28490.4|28479.82|28479.82|0
1662032100000|2022-09-01 11:35:00|28479.51|28479.51|28483.65|28483.65|28490.4|28490.4|28479.51|28479.51|0
1662032400000|2022-09-01 11:40:00|28476.59|28476.59|28513.27|28513.27|28513.27|28513.27|28476.59|28476.59|0
1662032700000|2022-09-01 11:45:00|28513.58|28513.58|28520.22|28520.22|28520.64|28520.64|28494.6|28494.6|0
1662033000000|2022-09-01 11:50:00|28513.16|28513.16|28523.32|28523.32|28524.5|28524.5|28512.99|28512.99|0
1662033300000|2022-09-01 11:55:00|28524.24|28524.24|28513.04|28513.04|28531.3|28531.3|28513.04|28513.04|0
1662033600000|2022-09-01 12:00:00|28512.42|28512.42|28545.58|28545.58|28555.75|28555.75|28512.42|28512.42|0
1662033900000|2022-09-01 12:05:00|28549.11|28549.11|28540.6|28540.6|28555.86|28555.86|28540.6|28540.6|0
1662034200000|2022-09-01 12:10:00|28547.66|28547.66|28507.06|28507.06|28554.72|28554.72|28507.06|28507.06|0
1662034500000|2022-09-01 12:15:00|28506.76|28506.76|28522.41|28522.41|28522.41|28522.41|28492.33|28492.33|0
1662034800000|2022-09-01 12:20:00|28522.71|28522.71|28552.79|28552.79|28566.91|28566.91|28522.71|28522.71|0
1662035100000|2022-09-01 12:25:00|28553.1|28553.1|28544.27|28544.27|28563.07|28563.07|28544.27|28544.27|0
1662035400000|2022-09-01 12:30:00|28540.74|28540.74|28501.36|28501.36|28546.88|28546.88|28501.36|28501.36|0
1662035700000|2022-09-01 12:35:00|28497.83|28497.83|28553.9|28553.9|28561.88|28561.88|28497.41|28497.41|0
1662036000000|2022-09-01 12:40:00|28553.49|28553.49|28515.74|28515.74|28553.49|28553.49|28515.74|28515.74|0
1662036300000|2022-09-01 12:45:00|28515.32|28515.32|28490.53|28490.53|28535.88|28535.88|28490.53|28490.53|0
1662036600000|2022-09-01 12:50:00|28476.41|28476.41|28427.13|28427.13|28476.41|28476.41|28427.13|28427.13|0
1662036900000|2022-09-01 12:55:00|28430.66|28430.66|28422.38|28422.38|28444.17|28444.17|28422.38|28422.38|0
1662037200000|2022-09-01 13:00:00|28418.85|28418.85|28357.26|28357.26|28418.85|28418.85|28353.73|28353.73|0
1662037500000|2022-09-01 13:05:00|28353.73|28353.73|28372.23|28372.23|28385.49|28385.49|28353.73|28353.73|0
1662037800000|2022-09-01 13:10:00|28371.81|28371.81|28377.98|28377.98|28397.62|28397.62|28363.65|28363.65|0
1662038100000|2022-09-01 13:15:00|28381.51|28381.51|28363.33|28363.33|28381.51|28381.51|28347.68|28347.68|0
1662038400000|2022-09-01 13:20:00|28363.64|28363.64|28408.78|28408.78|28408.78|28408.78|28363.64|28363.64|0
1662038700000|2022-09-01 13:25:00|28405.25|28405.25|28377.82|28377.82|28408.78|28408.78|28348.67|28348.67|0
1662039000000|2022-09-01 13:30:00|28381.35|28381.35|28308.44|28308.44|28381.35|28381.35|28290.18|28290.18|0
1662039300000|2022-09-01 13:35:00|28308.74|28308.74|28312.31|28312.31|28343.77|28343.77|28308.74|28308.74|0
1662039600000|2022-09-01 13:40:00|28312.62|28312.62|28300.5|28300.5|28333.8|28333.8|28297.58|28297.58|0
1662039900000|2022-09-01 13:45:00|28296.97|28296.97|28329.43|28329.43|28330.99|28330.99|28296.55|28296.55|0
1662040200000|2022-09-01 13:50:00|28336.49|28336.49|28374.78|28374.78|28374.78|28374.78|28336.49|28336.49|0
1662040500000|2022-09-01 13:55:00|28375.4|28375.4|28387.04|28387.04|28422.85|28422.85|28374.9|28374.9|0
1662040800000|2022-09-01 14:00:00|28386.92|28386.92|28415.64|28415.64|28415.64|28415.64|28383.73|28383.73|0
1662041100000|2022-09-01 14:05:00|28419.17|28419.17|28449.54|28449.54|28476.43|28476.43|28419.17|28419.17|0
1662041400000|2022-09-01 14:10:00|28448|28448|28409.23|28409.23|28448|28448|28389.64|28389.64|0
1662041700000|2022-09-01 14:15:00|28408.62|28408.62|28412.22|28412.22|28412.44|28412.44|28393.35|28393.35|0
1662042000000|2022-09-01 14:20:00|28408.69|28408.69|28462.6|28462.6|28463.21|28463.21|28394.27|28394.27|0
1662042300000|2022-09-01 14:25:00|28459.07|28459.07|28439.4|28439.4|28460.79|28460.79|28432.34|28432.34|0
1662042600000|2022-09-01 14:30:00|28438.79|28438.79|28427.59|28427.59|28438.79|28438.79|28407.45|28407.45|0
1662042900000|2022-09-01 14:35:00|28424.06|28424.06|28372.39|28372.39|28451.26|28451.26|28368.86|28368.86|0
1662043200000|2022-09-01 14:40:00|28371.98|28371.98|28331.14|28331.14|28371.98|28371.98|28324.08|28324.08|0
1662043500000|2022-09-01 14:45:00|28330.53|28330.53|28301.08|28301.08|28330.53|28330.53|28278.43|28278.43|0
1662043800000|2022-09-01 14:50:00|28301.5|28301.5|28281.4|28281.4|28337.32|28337.32|28281.4|28281.4|0
1662044100000|2022-09-01 14:55:00|28284.93|28284.93|28313.62|28313.62|28320.68|28320.68|28284.93|28284.93|0
1662044400000|2022-09-01 15:00:00|28310.09|28310.09|28335.82|28335.82|28339.55|28339.55|28295.67|28295.67|0
1662044700000|2022-09-01 15:05:00|28336.24|28336.24|28365.29|28365.29|28368.63|28368.63|28325.24|28325.24|0
1662045000000|2022-09-01 15:10:00|28372.35|28372.35|28396.67|28396.67|28396.67|28396.67|28365.21|28365.21|0
1662045300000|2022-09-01 15:15:00|28393.14|28393.14|28394.21|28394.21|28409.98|28409.98|28372.8|28372.8|0
1662045600000|2022-09-01 15:20:00|28390.68|28390.68|28352.16|28352.16|28390.68|28390.68|28328.42|28328.42|0
1662045900000|2022-09-01 15:25:00|28351.85|28351.85|28387.59|28387.59|28404.22|28404.22|28348.33|28348.33|0
1662102900000|2022-09-02 07:15:00|28555.95|28555.95|28469.86|28469.86|28570.09|28570.09|28469.86|28469.86|0
1662103200000|2022-09-02 07:20:00|28466.34|28466.34|28546.44|28546.44|28567.6|28567.6|28466.34|28466.34|0
1662103500000|2022-09-02 07:25:00|28564.09|28564.09|28572.31|28572.31|28590.07|28590.07|28543.77|28543.77|0
1662103800000|2022-09-02 07:30:00|28565.26|28565.26|28489.16|28489.16|28573.57|28573.57|28485.64|28485.64|0
1662104100000|2022-09-02 07:35:00|28488.75|28488.75|28537.63|28537.63|28537.63|28537.63|28484.89|28484.89|0
1662104400000|2022-09-02 07:40:00|28527.05|28527.05|28503.61|28503.61|28531.41|28531.41|28480.22|28480.22|0
1662104700000|2022-09-02 07:45:00|28510.67|28510.67|28545.65|28545.65|28546.06|28546.06|28496.56|28496.56|0
1662105000000|2022-09-02 07:50:00|28559.76|28559.76|28616.19|28616.19|28616.19|28616.19|28559.76|28559.76|0
1662105300000|2022-09-02 07:55:00|28633.83|28633.83|28654.43|28654.43|28674.37|28674.37|28633.83|28633.83|0
1662105600000|2022-09-02 08:00:00|28653.57|28653.57|28674.91|28674.91|28692.55|28692.55|28650.15|28650.15|0
1662105900000|2022-09-02 08:05:00|28678.44|28678.44|28671.4|28671.4|28681.97|28681.97|28648.23|28648.23|0
1662106200000|2022-09-02 08:10:00|28667.87|28667.87|28610.57|28610.57|28671.4|28671.4|28600.4|28600.4|0
1662106500000|2022-09-02 08:15:00|28617.62|28617.62|28650|28650|28656.75|28656.75|28603.51|28603.51|0
1662106800000|2022-09-02 08:20:00|28646.47|28646.47|28634.35|28634.35|28655.83|28655.83|28630.82|28630.82|0
1662107100000|2022-09-02 08:25:00|28630.82|28630.82|28609.54|28609.54|28646.19|28646.19|28605.71|28605.71|0
1662107400000|2022-09-02 08:30:00|28613.07|28613.07|28579.14|28579.14|28620.13|28620.13|28579.14|28579.14|0
1662107700000|2022-09-02 08:35:00|28586.19|28586.19|28557.24|28557.24|28600|28600|28553.71|28553.71|0
1662108000000|2022-09-02 08:40:00|28560.76|28560.76|28556.67|28556.67|28571.84|28571.84|28541.72|28541.72|0
1662108300000|2022-09-02 08:45:00|28567.26|28567.26|28524.45|28524.45|28570.78|28570.78|28520.61|28520.61|0
1662108600000|2022-09-02 08:50:00|28527.97|28527.97|28533.76|28533.76|28547.88|28547.88|28527.97|28527.97|0
1662108900000|2022-09-02 08:55:00|28530.23|28530.23|28532.69|28532.69|28537.29|28537.29|28516.73|28516.73|0
1662109200000|2022-09-02 09:00:00|28531.77|28531.77|28530.78|28530.78|28532.07|28532.07|28512.22|28512.22|0
1662109500000|2022-09-02 09:05:00|28537.84|28537.84|28506.27|28506.27|28537.84|28537.84|28506.27|28506.27|0
1662109800000|2022-09-02 09:10:00|28513.33|28513.33|28468|28468|28520.39|28520.39|28467.58|28467.58|0
1662110100000|2022-09-02 09:15:00|28460.94|28460.94|28456.69|28456.69|28482.12|28482.12|28450.05|28450.05|0
1662110400000|2022-09-02 09:20:00|28456.99|28456.99|28446.22|28446.22|28478.67|28478.67|28439.16|28439.16|0
1662110700000|2022-09-02 09:25:00|28449.75|28449.75|28437.45|28437.45|28458.71|28458.71|28437.45|28437.45|0
1662111000000|2022-09-02 09:30:00|28444.51|28444.51|28401.94|28401.94|28455.71|28455.71|28398.41|28398.41|0
1662111300000|2022-09-02 09:35:00|28394.88|28394.88|28364.89|28364.89|28405.47|28405.47|28361.36|28361.36|0
1662111600000|2022-09-02 09:40:00|28368.42|28368.42|28356.3|28356.3|28371.95|28371.95|28349.24|28349.24|0
1662111900000|2022-09-02 09:45:00|28363.36|28363.36|28359.21|28359.21|28383.92|28383.92|28359.21|28359.21|0
1662112200000|2022-09-02 09:50:00|28366.27|28366.27|28409.83|28409.83|28410.56|28410.56|28366.27|28366.27|0
1662112500000|2022-09-02 09:55:00|28410.75|28410.75|28406.6|28406.6|28428.39|28428.39|28406.6|28406.6|0
1662112800000|2022-09-02 10:00:00|28410.13|28410.13|28453.82|28453.82|28453.82|28453.82|28410.13|28410.13|0
1662113100000|2022-09-02 10:05:00|28450.29|28450.29|28418.11|28418.11|28450.29|28450.29|28414.28|28414.28|0
1662113400000|2022-09-02 10:10:00|28411.05|28411.05|28448.65|28448.65|28448.65|28448.65|28400.47|28400.47|0
1662113700000|2022-09-02 10:15:00|28452.18|28452.18|28462.98|28462.98|28464.83|28464.83|28430.69|28430.69|0
1662114000000|2022-09-02 10:20:00|28466.51|28466.51|28441.5|28441.5|28466.51|28466.51|28419.91|28419.91|0
1662114300000|2022-09-02 10:25:00|28434.44|28434.44|28430.6|28430.6|28455.62|28455.62|28430.6|28430.6|0
1662114600000|2022-09-02 10:30:00|28427.08|28427.08|28424.4|28424.4|28435.71|28435.71|28417.34|28417.34|0
1662114900000|2022-09-02 10:35:00|28427.93|28427.93|28435.6|28435.6|28435.71|28435.71|28421.18|28421.18|0
1662115200000|2022-09-02 10:40:00|28432.07|28432.07|28471.81|28471.81|28482.4|28482.4|28432.07|28432.07|0
1662115500000|2022-09-02 10:45:00|28475.34|28475.34|28467.17|28467.17|28475.34|28475.34|28456.16|28456.16|0
1662115800000|2022-09-02 10:50:00|28463.64|28463.64|28474.53|28474.53|28474.53|28474.53|28452.74|28452.74|0
1662116100000|2022-09-02 10:55:00|28474.84|28474.84|28474.53|28474.53|28485.43|28485.43|28471.31|28471.31|0
1662116400000|2022-09-02 11:00:00|28471|28471|28468.83|28468.83|28482.75|28482.75|28468.52|28468.52|0
1662116700000|2022-09-02 11:05:00|28475.88|28475.88|28446.85|28446.85|28482.94|28482.94|28446.85|28446.85|0
1662117000000|2022-09-02 11:10:00|28439.79|28439.79|28387.71|28387.71|28443.32|28443.32|28384.18|28384.18|0
1662117300000|2022-09-02 11:15:00|28398.3|28398.3|28417.81|28417.81|28427.98|28427.98|28394.77|28394.77|0
1662117600000|2022-09-02 11:20:00|28414.28|28414.28|28397.91|28397.91|28414.28|28414.28|28395.78|28395.78|0
1662117900000|2022-09-02 11:25:00|28397.3|28397.3|28412.65|28412.65|28419.7|28419.7|28397.3|28397.3|0
1662118200000|2022-09-02 11:30:00|28413.06|28413.06|28388.36|28388.36|28413.37|28413.37|28388.36|28388.36|0
1662118500000|2022-09-02 11:35:00|28384.83|28384.83|28369.96|28369.96|28401.99|28401.99|28369.96|28369.96|0
1662118800000|2022-09-02 11:40:00|28373.49|28373.49|28448.94|28448.94|28448.94|28448.94|28373.49|28373.49|0
1662119100000|2022-09-02 11:45:00|28452.47|28452.47|28466.59|28466.59|28466.59|28466.59|28452.47|28452.47|0
1662119400000|2022-09-02 11:50:00|28467.01|28467.01|28474.48|28474.48|28478.01|28478.01|28467.01|28467.01|0
1662119700000|2022-09-02 11:55:00|28485.07|28485.07|28451.97|28451.97|28485.07|28485.07|28451.97|28451.97|0
1662120000000|2022-09-02 12:00:00|28448.44|28448.44|28470.42|28470.42|28473.95|28473.95|28448.14|28448.14|0
1662120300000|2022-09-02 12:05:00|28470.79|28470.79|28495.49|28495.49|28502.55|28502.55|28470.79|28470.79|0
1662120600000|2022-09-02 12:10:00|28491.96|28491.96|28492.27|28492.27|28503.16|28503.16|28488.74|28488.74|0
1662120900000|2022-09-02 12:15:00|28492.68|28492.68|28503.96|28503.96|28503.96|28503.96|28490.21|28490.21|0
1662121200000|2022-09-02 12:20:00|28504.38|28504.38|28483.4|28483.4|28508.52|28508.52|28483.4|28483.4|0
1662121500000|2022-09-02 12:25:00|28469.28|28469.28|28471.66|28471.66|28479.15|28479.15|28437.21|28437.21|0
1662121800000|2022-09-02 12:30:00|28478.72|28478.72|28523.17|28523.17|28579.64|28579.64|28465.58|28465.58|0
1662122100000|2022-09-02 12:35:00|28522.75|28522.75|28563.78|28563.78|28574.37|28574.37|28515.7|28515.7|0
1662122400000|2022-09-02 12:40:00|28556.72|28556.72|28572.7|28572.7|28595.55|28595.55|28543.66|28543.66|0
1662122700000|2022-09-02 12:45:00|28576.23|28576.23|28609.08|28609.08|28615.36|28615.36|28558.11|28558.11|0
1662123000000|2022-09-02 12:50:00|28623.19|28623.19|28585.22|28585.22|28623.19|28623.19|28581.08|28581.08|0
1662123300000|2022-09-02 12:55:00|28592.28|28592.28|28619.96|28619.96|28629.01|28629.01|28591.67|28591.67|0
1662123600000|2022-09-02 13:00:00|28623.49|28623.49|28606.26|28606.26|28624.43|28624.43|28606.26|28606.26|0
1662123900000|2022-09-02 13:05:00|28606.68|28606.68|28616.85|28616.85|28624.63|28624.63|28606.68|28606.68|0
1662124200000|2022-09-02 13:10:00|28613.32|28613.32|28587.34|28587.34|28613.32|28613.32|28583.98|28583.98|0
1662124500000|2022-09-02 13:15:00|28590.87|28590.87|28602.09|28602.09|28613.49|28613.49|28574.36|28574.36|0
1662124800000|2022-09-02 13:20:00|28602.71|28602.71|28615.72|28615.72|28622.96|28622.96|28601.3|28601.3|0
1662125100000|2022-09-02 13:25:00|28608.66|28608.66|28616.95|28616.95|28631.06|28631.06|28608.66|28608.66|0
1662125400000|2022-09-02 13:30:00|28613.73|28613.73|28587.79|28587.79|28617.25|28617.25|28574.29|28574.29|0
1662125700000|2022-09-02 13:35:00|28584.26|28584.26|28603.73|28603.73|28607.26|28607.26|28574.89|28574.89|0
1662126000000|2022-09-02 13:40:00|28603.43|28603.43|28575.08|28575.08|28615.04|28615.04|28571.55|28571.55|0
1662126300000|2022-09-02 13:45:00|28578.61|28578.61|28623.56|28623.56|28631.62|28631.62|28578.61|28578.61|0
1662126600000|2022-09-02 13:50:00|28620.03|28620.03|28652.06|28652.06|28666.23|28666.23|28612.98|28612.98|0
1662126900000|2022-09-02 13:55:00|28655.59|28655.59|28691.01|28691.01|28691.43|28691.43|28652.74|28652.74|0
1662127200000|2022-09-02 14:00:00|28691.85|28691.85|28692.77|28692.77|28712.18|28712.18|28678.05|28678.05|0
1662127500000|2022-09-02 14:05:00|28689.25|28689.25|28667.52|28667.52|28689.25|28689.25|28645.97|28645.97|0
1662127800000|2022-09-02 14:10:00|28671.47|28671.47|28684.21|28684.21|28698.63|28698.63|28669.17|28669.17|0
1662128100000|2022-09-02 14:15:00|28691.26|28691.26|28689.51|28689.51|28698.32|28698.32|28672.28|28672.28|0
1662128400000|2022-09-02 14:20:00|28685.98|28685.98|28679.03|28679.03|28689.2|28689.2|28660.97|28660.97|0
1662128700000|2022-09-02 14:25:00|28675.5|28675.5|28692.99|28692.99|28695.9|28695.9|28664.92|28664.92|0
1662129000000|2022-09-02 14:30:00|28700.04|28700.04|28667.25|28667.25|28707.1|28707.1|28660.61|28660.61|0
1662129300000|2022-09-02 14:35:00|28670.78|28670.78|28732.31|28732.31|28735.83|28735.83|28670.78|28670.78|0
1662129600000|2022-09-02 14:40:00|28735.83|28735.83|28713.55|28713.55|28736.75|28736.75|28704.38|28704.38|0
1662129900000|2022-09-02 14:45:00|28710.03|28710.03|28690.14|28690.14|28728.22|28728.22|28690.14|28690.14|0
1662130200000|2022-09-02 14:50:00|28690.56|28690.56|28716.6|28716.6|28723.97|28723.97|28682.89|28682.89|0
1662130500000|2022-09-02 14:55:00|28723.66|28723.66|28737.29|28737.29|28737.29|28737.29|28723.36|28723.36|0
1662130800000|2022-09-02 15:00:00|28737.6|28737.6|28773.63|28773.63|28775.63|28775.63|28737.6|28737.6|0
1662131100000|2022-09-02 15:05:00|28752.46|28752.46|28736.5|28736.5|28765.65|28765.65|28736.5|28736.5|0
1662131400000|2022-09-02 15:10:00|28743.56|28743.56|28714.03|28714.03|28757.67|28757.67|28714.03|28714.03|0
1662131700000|2022-09-02 15:15:00|28713.72|28713.72|28702.52|28702.52|28714.64|28714.64|28698.99|28698.99|0
1662132000000|2022-09-02 15:20:00|28706.05|28706.05|28710.28|28710.28|28728.23|28728.23|28704.8|28704.8|0
1662132300000|2022-09-02 15:25:00|28713.81|28713.81|28718.27|28718.27|28720.56|28720.56|28691.18|28691.18|0
1662362100000|2022-09-05 07:15:00|28244.04|28244.04|28323.41|28323.41|28323.41|28323.41|28243.73|28243.73|0
1662362400000|2022-09-05 07:20:00|28319.88|28319.88|28287.17|28287.17|28338.14|28338.14|28284.48|28284.48|0
1662362700000|2022-09-05 07:25:00|28290.7|28290.7|28301.75|28301.75|28325.73|28325.73|28270.18|28270.18|0
1662363000000|2022-09-05 07:30:00|28298.22|28298.22|28286.25|28286.25|28334.76|28334.76|28285.44|28285.44|0
1662363300000|2022-09-05 07:35:00|28293.31|28293.31|28189.86|28189.86|28296.84|28296.84|28186.94|28186.94|0
1662363600000|2022-09-05 07:40:00|28190.47|28190.47|28224.01|28224.01|28245.97|28245.97|28171.44|28171.44|0
1662363900000|2022-09-05 07:45:00|28227.54|28227.54|28146.89|28146.89|28227.54|28227.54|28146.89|28146.89|0
1662364200000|2022-09-05 07:50:00|28153.95|28153.95|28170.78|28170.78|28183.11|28183.11|28144.29|28144.29|0
1662364500000|2022-09-05 07:55:00|28171.61|28171.61|28210.96|28210.96|28227.69|28227.69|28171.61|28171.61|0
1662364800000|2022-09-05 08:00:00|28203.9|28203.9|28243.64|28243.64|28254.23|28254.23|28194.24|28194.24|0
1662365100000|2022-09-05 08:05:00|28242.72|28242.72|28165.89|28165.89|28253.31|28253.31|28162.3|28162.3|0
1662365400000|2022-09-05 08:10:00|28165.77|28165.77|28133.98|28133.98|28176.36|28176.36|28125.54|28125.54|0
1662365700000|2022-09-05 08:15:00|28144.56|28144.56|28113.52|28113.52|28162.21|28162.21|28085.18|28085.18|0
1662366000000|2022-09-05 08:20:00|28115.06|28115.06|28101.91|28101.91|28145.79|28145.79|28092.85|28092.85|0
1662366300000|2022-09-05 08:25:00|28108.96|28108.96|28166.71|28166.71|28166.71|28166.71|28108.96|28108.96|0
1662366600000|2022-09-05 08:30:00|28167.63|28167.63|28160.36|28160.36|28190.77|28190.77|28148.42|28148.42|0
1662366900000|2022-09-05 08:35:00|28156.83|28156.83|28210.88|28210.88|28214.41|28214.41|28149.77|28149.77|0
1662367200000|2022-09-05 08:40:00|28200.29|28200.29|28215.33|28215.33|28229.45|28229.45|28200.29|28200.29|0
1662367500000|2022-09-05 08:45:00|28215.7|28215.7|28196.02|28196.02|28240.4|28240.4|28193.1|28193.1|0
1662367800000|2022-09-05 08:50:00|28199.55|28199.55|28202.89|28202.89|28216.59|28216.59|28188.96|28188.96|0
1662368100000|2022-09-05 08:55:00|28202.47|28202.47|28225.83|28225.83|28245.32|28245.32|28202.47|28202.47|0
1662368400000|2022-09-05 09:00:00|28236.42|28236.42|28189.81|28189.81|28254.07|28254.07|28189.19|28189.19|0
1662368700000|2022-09-05 09:05:00|28182.75|28182.75|28174.2|28174.2|28239.83|28239.83|28164.23|28164.23|0
1662369000000|2022-09-05 09:10:00|28170.67|28170.67|28159.69|28159.69|28192.68|28192.68|28159.69|28159.69|0
1662369300000|2022-09-05 09:15:00|28184.39|28184.39|28195.59|28195.59|28199.74|28199.74|28170.89|28170.89|0
1662369600000|2022-09-05 09:20:00|28196.21|28196.21|28215.85|28215.85|28215.85|28215.85|28180.86|28180.86|0
1662369900000|2022-09-05 09:25:00|28212.32|28212.32|28245.95|28245.95|28256.23|28256.23|28204.03|28204.03|0
1662370200000|2022-09-05 09:30:00|28253.01|28253.01|28295.01|28295.01|28302.68|28302.68|28253.01|28253.01|0
1662370500000|2022-09-05 09:35:00|28302.06|28302.06|28308.88|28308.88|28317.47|28317.47|28285.09|28285.09|0
1662370800000|2022-09-05 09:40:00|28301.82|28301.82|28316.24|28316.24|28320.39|28320.39|28301.51|28301.51|0
1662371100000|2022-09-05 09:45:00|28312.71|28312.71|28372.22|28372.22|28373.17|28373.17|28311.36|28311.36|0
1662371400000|2022-09-05 09:50:00|28382.81|28382.81|28346.37|28346.37|28383.23|28383.23|28329.03|28329.03|0
1662371700000|2022-09-05 09:55:00|28342.84|28342.84|28315.88|28315.88|28345.75|28345.75|28302.07|28302.07|0
1662372000000|2022-09-05 10:00:00|28319.4|28319.4|28337.17|28337.17|28358.53|28358.53|28319.4|28319.4|0
1662372300000|2022-09-05 10:05:00|28326.59|28326.59|28319.27|28319.27|28343.93|28343.93|28310.98|28310.98|0
1662372600000|2022-09-05 10:10:00|28319.58|28319.58|28296.45|28296.45|28325.6|28325.6|28296.45|28296.45|0
1662372900000|2022-09-05 10:15:00|28297.06|28297.06|28300.59|28300.59|28311.18|28311.18|28289.08|28289.08|0
1662373200000|2022-09-05 10:20:00|28307.65|28307.65|28342.2|28342.2|28352.79|28352.79|28304.12|28304.12|0
1662373500000|2022-09-05 10:25:00|28338.67|28338.67|28350.37|28350.37|28356.63|28356.63|28328.08|28328.08|0
1662373800000|2022-09-05 10:30:00|28336.25|28336.25|28302.6|28302.6|28336.25|28336.25|28293.28|28293.28|0
1662374100000|2022-09-05 10:35:00|28303.21|28303.21|28285.3|28285.3|28331.44|28331.44|28285.3|28285.3|0
1662374400000|2022-09-05 10:40:00|28292.36|28292.36|28291.94|28291.94|28307.39|28307.39|28267.43|28267.43|0
1662374700000|2022-09-05 10:45:00|28281.35|28281.35|28267.7|28267.7|28287.49|28287.49|28265.09|28265.09|0
1662375000000|2022-09-05 10:50:00|28260.64|28260.64|28263.71|28263.71|28283.35|28283.35|28260.64|28260.64|0
1662375300000|2022-09-05 10:55:00|28264.93|28264.93|28244.07|28244.07|28271.99|28271.99|28244.07|28244.07|0
1662375600000|2022-09-05 11:00:00|28243.7|28243.7|28270.05|28270.05|28270.05|28270.05|28243.7|28243.7|0
1662375900000|2022-09-05 11:05:00|28277.1|28277.1|28262.48|28262.48|28277.1|28277.1|28262.48|28262.48|0
1662376200000|2022-09-05 11:10:00|28262.79|28262.79|28259.44|28259.44|28262.79|28262.79|28242.29|28242.29|0
1662376500000|2022-09-05 11:15:00|28255.92|28255.92|28243.05|28243.05|28256.22|28256.22|28238.91|28238.91|0
1662376800000|2022-09-05 11:20:00|28250.11|28250.11|28248.64|28248.64|28259.32|28259.32|28244.89|28244.89|0
1662377100000|2022-09-05 11:25:00|28252.17|28252.17|28227.2|28227.2|28259.23|28259.23|28227.2|28227.2|0
1662377400000|2022-09-05 11:30:00|28234.26|28234.26|28252.09|28252.09|28260.68|28260.68|28216.92|28216.92|0
1662377700000|2022-09-05 11:35:00|28252.39|28252.39|28260.36|28260.36|28267.43|28267.43|28252.39|28252.39|0
1662378000000|2022-09-05 11:40:00|28263.89|28263.89|28260.97|28260.97|28264.5|28264.5|28247.78|28247.78|0
1662378300000|2022-09-05 11:45:00|28268.03|28268.03|28258.27|28258.27|28271.32|28271.32|28253.06|28253.06|0
1662378600000|2022-09-05 11:50:00|28261.8|28261.8|28233.72|28233.72|28266.41|28266.41|28233.72|28233.72|0
1662378900000|2022-09-05 11:55:00|28237.25|28237.25|28252.04|28252.04|28256.49|28256.49|28237.25|28237.25|0
1662379200000|2022-09-05 12:00:00|28273.22|28273.22|28270.94|28270.94|28275.08|28275.08|28255.57|28255.57|0
1662379500000|2022-09-05 12:05:00|28281.53|28281.53|28270.79|28270.79|28281.53|28281.53|28268.49|28268.49|0
1662379800000|2022-09-05 12:10:00|28277.85|28277.85|28281.38|28281.38|28284.29|28284.29|28263.42|28263.42|0
1662380100000|2022-09-05 12:15:00|28274.32|28274.32|28285.67|28285.67|28288.59|28288.59|28260.51|28260.51|0
1662380400000|2022-09-05 12:20:00|28282.14|28282.14|28262.96|28262.96|28282.14|28282.14|28258.2|28258.2|0
1662380700000|2022-09-05 12:25:00|28266.49|28266.49|28313.9|28313.9|28315.74|28315.74|28266.49|28266.49|0
1662381000000|2022-09-05 12:30:00|28328.02|28328.02|28330.74|28330.74|28332.89|28332.89|28324.49|28324.49|0
1662381300000|2022-09-05 12:35:00|28334.27|28334.27|28359.59|28359.59|28365.72|28365.72|28333.65|28333.65|0
1662381600000|2022-09-05 12:40:00|28366.64|28366.64|28376.58|28376.58|28383.63|28383.63|28366.64|28366.64|0
1662381900000|2022-09-05 12:45:00|28369.52|28369.52|28356.01|28356.01|28373.97|28373.97|28355.4|28355.4|0
1662382200000|2022-09-05 12:50:00|28363.07|28363.07|28363.7|28363.7|28380.72|28380.72|28363.07|28363.07|0
1662382500000|2022-09-05 12:55:00|28363.21|28363.21|28376.97|28376.97|28376.97|28376.97|28363.21|28363.21|0
1662382800000|2022-09-05 13:00:00|28376.55|28376.55|28396.58|28396.58|28413.92|28413.92|28376.55|28376.55|0
1662383100000|2022-09-05 13:05:00|28400.11|28400.11|28395.82|28395.82|28400.88|28400.88|28382.62|28382.62|0
1662383400000|2022-09-05 13:10:00|28402.87|28402.87|28404.83|28404.83|28417.6|28417.6|28393.32|28393.32|0
1662383700000|2022-09-05 13:15:00|28408.35|28408.35|28412.19|28412.19|28412.8|28412.8|28391.02|28391.02|0
1662384000000|2022-09-05 13:20:00|28411.77|28411.77|28432|28432|28445.81|28445.81|28411.77|28411.77|0
1662384300000|2022-09-05 13:25:00|28432.3|28432.3|28419.46|28419.46|28432.3|28432.3|28409.99|28409.99|0
1662384600000|2022-09-05 13:30:00|28419.76|28419.76|28421.3|28421.3|28428.36|28428.36|28399.78|28399.78|0
1662384900000|2022-09-05 13:35:00|28424.83|28424.83|28461.46|28461.46|28461.46|28461.46|28413.63|28413.63|0
1662385200000|2022-09-05 13:40:00|28461.77|28461.77|28446.84|28446.84|28468.82|28468.82|28443.92|28443.92|0
1662385500000|2022-09-05 13:45:00|28439.78|28439.78|28449.49|28449.49|28458.54|28458.54|28439.36|28439.36|0
1662385800000|2022-09-05 13:50:00|28449.8|28449.8|28417.7|28417.7|28467.44|28467.44|28417.4|28417.4|0
1662386100000|2022-09-05 13:55:00|28421.23|28421.23|28446.12|28446.12|28457.62|28457.62|28407.97|28407.97|0
1662386400000|2022-09-05 14:00:00|28449.64|28449.64|28455.97|28455.97|28457.5|28457.5|28442.16|28442.16|0
1662386700000|2022-09-05 14:05:00|28455.55|28455.55|28438.87|28438.87|28459.39|28459.39|28435.34|28435.34|0
1662387000000|2022-09-05 14:10:00|28442.4|28442.4|28452.74|28452.74|28459.49|28459.49|28442.4|28442.4|0
1662387300000|2022-09-05 14:15:00|28459.8|28459.8|28426.19|28426.19|28460.63|28460.63|28426.19|28426.19|0
1662387600000|2022-09-05 14:20:00|28429.72|28429.72|28435.1|28435.1|28447.56|28447.56|28429.08|28429.08|0
1662387900000|2022-09-05 14:25:00|28435.41|28435.41|28441.87|28441.87|28449.22|28449.22|28434.69|28434.69|0
1662388200000|2022-09-05 14:30:00|28442.17|28442.17|28439.14|28439.14|28442.67|28442.67|28425.57|28425.57|0
1662388500000|2022-09-05 14:35:00|28439.45|28439.45|28450.82|28450.82|28460.99|28460.99|28432.08|28432.08|0
1662388800000|2022-09-05 14:40:00|28451.13|28451.13|28455.36|28455.36|28455.89|28455.89|28440.85|28440.85|0
1662389100000|2022-09-05 14:45:00|28455.05|28455.05|28457.89|28457.89|28473.74|28473.74|28454.25|28454.25|0
1662389400000|2022-09-05 14:50:00|28461.73|28461.73|28480.71|28480.71|28480.71|28480.71|28461.73|28461.73|0
1662389700000|2022-09-05 14:55:00|28484.24|28484.24|28494.04|28494.04|28505.12|28505.12|28477.67|28477.67|0
1662390000000|2022-09-05 15:00:00|28493.73|28493.73|28486.35|28486.35|28498.8|28498.8|28483.45|28483.45|0
1662390300000|2022-09-05 15:05:00|28479.29|28479.29|28452.46|28452.46|28481.48|28481.48|28448.93|28448.93|0
1662390600000|2022-09-05 15:10:00|28455.99|28455.99|28456.44|28456.44|28471.14|28471.14|28455.99|28455.99|0
1662390900000|2022-09-05 15:15:00|28452.91|28452.91|28471.16|28471.16|28471.16|28471.16|28442.74|28442.74|0
1662391200000|2022-09-05 15:20:00|28470.74|28470.74|28448.77|28448.77|28470.74|28470.74|28448.77|28448.77|0
1662391500000|2022-09-05 15:25:00|28452.3|28452.3|28485.08|28485.08|28490.69|28490.69|28452.3|28452.3|0
1662448500000|2022-09-06 07:15:00|28391.96|28391.96|28446.63|28446.63|28493.54|28493.54|28391.96|28391.96|0
1662448800000|2022-09-06 07:20:00|28447.05|28447.05|28478.34|28478.34|28511.76|28511.76|28444.42|28444.42|0
1662449100000|2022-09-06 07:25:00|28485.4|28485.4|28475.23|28475.23|28495.8|28495.8|28459.65|28459.65|0
1662449400000|2022-09-06 07:30:00|28468.18|28468.18|28468.61|28468.61|28476.09|28476.09|28455.33|28455.33|0
1662449700000|2022-09-06 07:35:00|28450.97|28450.97|28475.59|28475.59|28490.78|28490.78|28450.97|28450.97|0
1662450000000|2022-09-06 07:40:00|28465|28465|28467.82|28467.82|28485.88|28485.88|28438.52|28438.52|0
1662450300000|2022-09-06 07:45:00|28468.44|28468.44|28520.7|28520.7|28520.7|28520.7|28468.44|28468.44|0
1662450600000|2022-09-06 07:50:00|28513.65|28513.65|28535.24|28535.24|28542.6|28542.6|28498.61|28498.61|0
1662450900000|2022-09-06 07:55:00|28535.54|28535.54|28533.05|28533.05|28565.53|28565.53|28532.02|28532.02|0
1662451200000|2022-09-06 08:00:00|28529.52|28529.52|28534.8|28534.8|28548.02|28548.02|28502.14|28502.14|0
1662451500000|2022-09-06 08:05:00|28520.69|28520.69|28478.88|28478.88|28520.69|28520.69|28478.88|28478.88|0
1662451800000|2022-09-06 08:10:00|28475.35|28475.35|28491.23|28491.23|28491.23|28491.23|28440.06|28440.06|0
1662452100000|2022-09-06 08:15:00|28487.7|28487.7|28524.76|28524.76|28524.76|28524.76|28480.64|28480.64|0
1662452400000|2022-09-06 08:20:00|28521.23|28521.23|28526.55|28526.55|28579.1|28579.1|28521.23|28521.23|0
1662452700000|2022-09-06 08:25:00|28530.08|28530.08|28559.42|28559.42|28559.42|28559.42|28529.22|28529.22|0
1662453000000|2022-09-06 08:30:00|28552.36|28552.36|28543.88|28543.88|28552.36|28552.36|28526.04|28526.04|0
1662453300000|2022-09-06 08:35:00|28533.29|28533.29|28566.52|28566.52|28573.58|28573.58|28525.93|28525.93|0
1662453600000|2022-09-06 08:40:00|28570.05|28570.05|28576.78|28576.78|28590.9|28590.9|28569.11|28569.11|0
1662453900000|2022-09-06 08:45:00|28580.31|28580.31|28570.03|28570.03|28590.9|28590.9|28566.5|28566.5|0
1662454200000|2022-09-06 08:50:00|28570.77|28570.77|28593.62|28593.62|28595.48|28595.48|28570.77|28570.77|0
1662454500000|2022-09-06 08:55:00|28600.67|28600.67|28636.16|28636.16|28637.41|28637.41|28600.67|28600.67|0
1662454800000|2022-09-06 09:00:00|28639.69|28639.69|28645.37|28645.37|28663.02|28663.02|28635.74|28635.74|0
1662455100000|2022-09-06 09:05:00|28644.54|28644.54|28645.92|28645.92|28655.54|28655.54|28603.57|28603.57|0
1662455400000|2022-09-06 09:10:00|28638.86|28638.86|28632.54|28632.54|28652.56|28652.56|28618.84|28618.84|0
1662455700000|2022-09-06 09:15:00|28625.48|28625.48|28635.13|28635.13|28656.31|28656.31|28625.48|28625.48|0
1662456000000|2022-09-06 09:20:00|28624.55|28624.55|28632.53|28632.53|28639.58|28639.58|28613.96|28613.96|0
1662456300000|2022-09-06 09:25:00|28639.58|28639.58|28639.28|28639.28|28646.64|28646.64|28611.04|28611.04|0
1662456600000|2022-09-06 09:30:00|28635.75|28635.75|28620.29|28620.29|28635.75|28635.75|28602.23|28602.23|0
1662456900000|2022-09-06 09:35:00|28627.35|28627.35|28616.96|28616.96|28631.08|28631.08|28616.96|28616.96|0
1662457200000|2022-09-06 09:40:00|28613.43|28613.43|28622.02|28622.02|28628.77|28628.77|28613.43|28613.43|0
1662457500000|2022-09-06 09:45:00|28622.44|28622.44|28614.96|28614.96|28626.58|28626.58|28611.85|28611.85|0
1662457800000|2022-09-06 09:50:00|28597.32|28597.32|28618.6|28618.6|28636.25|28636.25|28597.32|28597.32|0
1662458100000|2022-09-06 09:55:00|28622.13|28622.13|28631.08|28631.08|28641.66|28641.66|28618.6|28618.6|0
1662458400000|2022-09-06 10:00:00|28631.49|28631.49|28661.68|28661.68|28661.68|28661.68|28603.57|28603.57|0
1662458700000|2022-09-06 10:05:00|28668.74|28668.74|28657.11|28657.11|28672.27|28672.27|28639.46|28639.46|0
1662459000000|2022-09-06 10:10:00|28650.05|28650.05|28677.45|28677.45|28677.45|28677.45|28650.05|28650.05|0
1662459300000|2022-09-06 10:15:00|28680.97|28680.97|28660.24|28660.24|28684.5|28684.5|28649.66|28649.66|0
1662459600000|2022-09-06 10:20:00|28663.77|28663.77|28677.89|28677.89|28681.42|28681.42|28663.77|28663.77|0
1662459900000|2022-09-06 10:25:00|28688.48|28688.48|28699.37|28699.37|28706.73|28706.73|28685.56|28685.56|0
1662460200000|2022-09-06 10:30:00|28685.25|28685.25|28674.05|28674.05|28692|28692|28662.63|28662.63|0
1662460500000|2022-09-06 10:35:00|28677.58|28677.58|28665.43|28665.43|28681.11|28681.11|28651.32|28651.32|0
1662460800000|2022-09-06 10:40:00|28661.9|28661.9|28657.58|28657.58|28664.94|28664.94|28643.46|28643.46|0
1662461100000|2022-09-06 10:45:00|28657.99|28657.99|28654.88|28654.88|28665.05|28665.05|28636.82|28636.82|0
1662461400000|2022-09-06 10:50:00|28658.41|28658.41|28665.16|28665.16|28665.16|28665.16|28640.46|28640.46|0
1662461700000|2022-09-06 10:55:00|28658.1|28658.1|28651.16|28651.16|28658.1|28658.1|28647.21|28647.21|0
1662462000000|2022-09-06 11:00:00|28650.85|28650.85|28641.93|28641.93|28663.1|28663.1|28638.09|28638.09|0
1662462300000|2022-09-06 11:05:00|28638.4|28638.4|28672.06|28672.06|28672.06|28672.06|28638.4|28638.4|0
1662462600000|2022-09-06 11:10:00|28668.53|28668.53|28644.44|28644.44|28668.53|28668.53|28644.44|28644.44|0
1662462900000|2022-09-06 11:15:00|28647.97|28647.97|28648.46|28648.46|28658.56|28658.56|28630.82|28630.82|0
1662463200000|2022-09-06 11:20:00|28648.88|28648.88|28620.65|28620.65|28664.65|28664.65|28606.53|28606.53|0
1662463500000|2022-09-06 11:25:00|28613.59|28613.59|28607.15|28607.15|28617.73|28617.73|28606.53|28606.53|0
1662463800000|2022-09-06 11:30:00|28603.62|28603.62|28607.39|28607.39|28614.45|28614.45|28596.8|28596.8|0
1662464100000|2022-09-06 11:35:00|28606.78|28606.78|28614.03|28614.03|28621.09|28621.09|28599.92|28599.92|0
1662464400000|2022-09-06 11:40:00|28610.5|28610.5|28616.95|28616.95|28617.56|28617.56|28599.92|28599.92|0
1662464700000|2022-09-06 11:45:00|28624.01|28624.01|28650.04|28650.04|28650.46|28650.46|28624.01|28624.01|0
1662465000000|2022-09-06 11:50:00|28653.57|28653.57|28629.17|28629.17|28653.57|28653.57|28614.44|28614.44|0
1662465300000|2022-09-06 11:55:00|28632.7|28632.7|28655.21|28655.21|28665.8|28665.8|28629.17|28629.17|0
1662465600000|2022-09-06 12:00:00|28658.74|28658.74|28663.61|28663.61|28665.8|28665.8|28648.15|28648.15|0
1662465900000|2022-09-06 12:05:00|28674.2|28674.2|28667.14|28667.14|28674.2|28674.2|28653.02|28653.02|0
1662466200000|2022-09-06 12:10:00|28656.55|28656.55|28662.99|28662.99|28670.05|28670.05|28652.41|28652.41|0
1662466500000|2022-09-06 12:15:00|28663.41|28663.41|28655.94|28655.94|28670.47|28670.47|28652.33|28652.33|0
1662466800000|2022-09-06 12:20:00|28645.35|28645.35|28612.43|28612.43|28663.92|28663.92|28608.9|28608.9|0
1662467100000|2022-09-06 12:25:00|28615.96|28615.96|28630.46|28630.46|28633.87|28633.87|28615.96|28615.96|0
1662467400000|2022-09-06 12:30:00|28626.93|28626.93|28633.87|28633.87|28641.35|28641.35|28626.93|28626.93|0
1662467700000|2022-09-06 12:35:00|28637.4|28637.4|28659.19|28659.19|28662.72|28662.72|28637.4|28637.4|0
1662468000000|2022-09-06 12:40:00|28659.61|28659.61|28667.04|28667.04|28673.73|28673.73|28659.61|28659.61|0
1662468300000|2022-09-06 12:45:00|28670.57|28670.57|28657.49|28657.49|28670.57|28670.57|28657|28657|0
1662468600000|2022-09-06 12:50:00|28653.96|28653.96|28636.01|28636.01|28657.08|28657.08|28628.95|28628.95|0
1662468900000|2022-09-06 12:55:00|28639.54|28639.54|28646.44|28646.44|28664.09|28664.09|28639.54|28639.54|0
1662469200000|2022-09-06 13:00:00|28649.97|28649.97|28681.08|28681.08|28695.2|28695.2|28646.44|28646.44|0
1662469500000|2022-09-06 13:05:00|28680.16|28680.16|28628.69|28628.69|28688.44|28688.44|28625.16|28625.16|0
1662469800000|2022-09-06 13:10:00|28625.16|28625.16|28625.16|28625.16|28635.75|28635.75|28611.04|28611.04|0
1662470100000|2022-09-06 13:15:00|28624.54|28624.54|28638.23|28638.23|28639.15|28639.15|28617.61|28617.61|0
1662470400000|2022-09-06 13:20:00|28639.07|28639.07|28626.42|28626.42|28645.51|28645.51|28626.42|28626.42|0
1662470700000|2022-09-06 13:25:00|28622.89|28622.89|28607.07|28607.07|28646.51|28646.51|28607.07|28607.07|0
1662471000000|2022-09-06 13:30:00|28610.6|28610.6|28612.4|28612.4|28622.98|28622.98|28575.55|28575.55|0
1662471300000|2022-09-06 13:35:00|28615.93|28615.93|28549.73|28549.73|28624.94|28624.94|28527.18|28527.18|0
1662471600000|2022-09-06 13:40:00|28542.68|28542.68|28542.45|28542.45|28564.24|28564.24|28531.87|28531.87|0
1662471900000|2022-09-06 13:45:00|28545.98|28545.98|28560.82|28560.82|28578.47|28578.47|28542.45|28542.45|0
1662472200000|2022-09-06 13:50:00|28564.35|28564.35|28533.97|28533.97|28574.76|28574.76|28521.08|28521.08|0
1662472500000|2022-09-06 13:55:00|28530.44|28530.44|28548.76|28548.76|28555.82|28555.82|28503.68|28503.68|0
1662472800000|2022-09-06 14:00:00|28559.35|28559.35|28528.89|28528.89|28577.92|28577.92|28525.37|28525.37|0
1662473100000|2022-09-06 14:05:00|28539.48|28539.48|28514.62|28514.62|28549.15|28549.15|28511.09|28511.09|0
1662473400000|2022-09-06 14:10:00|28518.15|28518.15|28533.5|28533.5|28537.02|28537.02|28500.81|28500.81|0
1662473700000|2022-09-06 14:15:00|28529.97|28529.97|28562.56|28562.56|28563.9|28563.9|28519.49|28519.49|0
1662474000000|2022-09-06 14:20:00|28559.04|28559.04|28578.02|28578.02|28581.85|28581.85|28552.22|28552.22|0
1662474300000|2022-09-06 14:25:00|28588.61|28588.61|28659.7|28659.7|28661.56|28661.56|28588.61|28588.61|0
1662474600000|2022-09-06 14:30:00|28660.19|28660.19|28691.67|28691.67|28691.67|28691.67|28644.52|28644.52|0
1662474900000|2022-09-06 14:35:00|28692.29|28692.29|28717.31|28717.31|28717.31|28717.31|28686.79|28686.79|0
1662475200000|2022-09-06 14:40:00|28731.43|28731.43|28764.49|28764.49|28781.16|28781.16|28731.43|28731.43|0
1662475500000|2022-09-06 14:45:00|28768.02|28768.02|28729.93|28729.93|28768.02|28768.02|28715.19|28715.19|0
1662475800000|2022-09-06 14:50:00|28726.4|28726.4|28715.44|28715.44|28759.31|28759.31|28715.44|28715.44|0
1662476100000|2022-09-06 14:55:00|28722.5|28722.5|28739.11|28739.11|28750.31|28750.31|28719.28|28719.28|0
1662476400000|2022-09-06 15:00:00|28742.64|28742.64|28761.21|28761.21|28771.79|28771.79|28742.64|28742.64|0
1662476700000|2022-09-06 15:05:00|28764.73|28764.73|28752.92|28752.92|28764.73|28764.73|28735.89|28735.89|0
1662477000000|2022-09-06 15:10:00|28749.39|28749.39|28732.67|28732.67|28749.39|28749.39|28716.6|28716.6|0
1662477300000|2022-09-06 15:15:00|28732.25|28732.25|28736.91|28736.91|28747.92|28747.92|28710.83|28710.83|0
1662477600000|2022-09-06 15:20:00|28733.39|28733.39|28722.6|28722.6|28737.33|28737.33|28712.21|28712.21|0
1662477900000|2022-09-06 15:25:00|28719.07|28719.07|28675.61|28675.61|28733.08|28733.08|28675.46|28675.46|0
1662534900000|2022-09-07 07:15:00|28375.46|28375.46|28402.18|28402.18|28441.37|28441.37|28371.93|28371.93|0
1662535200000|2022-09-07 07:20:00|28398.65|28398.65|28393.16|28393.16|28414.16|28414.16|28355.31|28355.31|0
1662535500000|2022-09-07 07:25:00|28396.69|28396.69|28374.02|28374.02|28427.88|28427.88|28371.72|28371.72|0
1662535800000|2022-09-07 07:30:00|28366.96|28366.96|28414.71|28414.71|28414.71|28414.71|28325.16|28325.16|0
1662536100000|2022-09-07 07:35:00|28414.4|28414.4|28468.9|28468.9|28486.04|28486.04|28406.11|28406.11|0
1662536400000|2022-09-07 07:40:00|28461.84|28461.84|28486.7|28486.7|28512.65|28512.65|28461.84|28461.84|0
1662536700000|2022-09-07 07:45:00|28493.75|28493.75|28552.18|28552.18|28563.07|28563.07|28493.75|28493.75|0
1662537000000|2022-09-07 07:50:00|28548.65|28548.65|28530.37|28530.37|28583.94|28583.94|28523.31|28523.31|0
1662537300000|2022-09-07 07:55:00|28533.9|28533.9|28572.8|28572.8|28572.8|28572.8|28520.13|28520.13|0
1662537600000|2022-09-07 08:00:00|28569.27|28569.27|28581.47|28581.47|28615.53|28615.53|28558.69|28558.69|0
1662537900000|2022-09-07 08:05:00|28582.08|28582.08|28551.05|28551.05|28582.08|28582.08|28549.2|28549.2|0
1662538200000|2022-09-07 08:10:00|28551.66|28551.66|28524.7|28524.7|28565.78|28565.78|28521.17|28521.17|0
1662538500000|2022-09-07 08:15:00|28522.55|28522.55|28549.64|28549.64|28557.84|28557.84|28522.55|28522.55|0
1662538800000|2022-09-07 08:20:00|28546.11|28546.11|28494.1|28494.1|28549.64|28549.64|28476.46|28476.46|0
1662539100000|2022-09-07 08:25:00|28487.05|28487.05|28457.58|28457.58|28497.63|28497.63|28456.97|28456.97|0
1662539400000|2022-09-07 08:30:00|28458|28458|28441.74|28441.74|28468.9|28468.9|28441.74|28441.74|0
1662539700000|2022-09-07 08:35:00|28441.12|28441.12|28410.17|28410.17|28441.12|28441.12|28410.17|28410.17|0
1662540000000|2022-09-07 08:40:00|28406.64|28406.64|28470.25|28470.25|28473.78|28473.78|28406.64|28406.64|0
1662540300000|2022-09-07 08:45:00|28473.78|28473.78|28468.26|28468.26|28489.43|28489.43|28464.73|28464.73|0
1662540600000|2022-09-07 08:50:00|28471.79|28471.79|28513.62|28513.62|28513.62|28513.62|28464.12|28464.12|0
1662540900000|2022-09-07 08:55:00|28503.03|28503.03|28492.75|28492.75|28503.03|28503.03|28485.38|28485.38|0
1662541200000|2022-09-07 09:00:00|28493.06|28493.06|28423.29|28423.29|28493.06|28493.06|28421.87|28421.87|0
1662541500000|2022-09-07 09:05:00|28416.23|28416.23|28406.79|28406.79|28433.65|28433.65|28406.79|28406.79|0
1662541800000|2022-09-07 09:10:00|28413.85|28413.85|28416.66|28416.66|28438.86|28438.86|28413.55|28413.55|0
1662542100000|2022-09-07 09:15:00|28416.35|28416.35|28451.71|28451.71|28471.66|28471.66|28416.35|28416.35|0
1662542400000|2022-09-07 09:20:00|28452.02|28452.02|28446.65|28446.65|28466.13|28466.13|28446.23|28446.23|0
1662542700000|2022-09-07 09:25:00|28447.48|28447.48|28450.94|28450.94|28454.23|28454.23|28424.55|28424.55|0
1662543000000|2022-09-07 09:30:00|28451.56|28451.56|28427.16|28427.16|28451.56|28451.56|28420.72|28420.72|0
1662543300000|2022-09-07 09:35:00|28426.55|28426.55|28440.91|28440.91|28448.64|28448.64|28426.55|28426.55|0
1662543600000|2022-09-07 09:40:00|28433.85|28433.85|28460.79|28460.79|28460.79|28460.79|28433.85|28433.85|0
1662543900000|2022-09-07 09:45:00|28460.38|28460.38|28469.75|28469.75|28469.75|28469.75|28449.18|28449.18|0
1662544200000|2022-09-07 09:50:00|28466.22|28466.22|28461.62|28461.62|28472.2|28472.2|28456.75|28456.75|0
1662544500000|2022-09-07 09:55:00|28479.26|28479.26|28484.9|28484.9|28495.49|28495.49|28463.31|28463.31|0
1662544800000|2022-09-07 10:00:00|28491.96|28491.96|28466.52|28466.52|28500.35|28500.35|28466.52|28466.52|0
1662545100000|2022-09-07 10:05:00|28470.04|28470.04|28489.38|28489.38|28493.83|28493.83|28470.04|28470.04|0
1662545400000|2022-09-07 10:10:00|28485.85|28485.85|28454.92|28454.92|28485.85|28485.85|28447.86|28447.86|0
1662545700000|2022-09-07 10:15:00|28451.39|28451.39|28422.55|28422.55|28451.39|28451.39|28413.69|28413.69|0
1662546000000|2022-09-07 10:20:00|28421.32|28421.32|28420.9|28420.9|28422.94|28422.94|28401.96|28401.96|0
1662546300000|2022-09-07 10:25:00|28427.96|28427.96|28455.1|28455.1|28455.1|28455.1|28427.96|28427.96|0
1662546600000|2022-09-07 10:30:00|28455.59|28455.59|28414.13|28414.13|28458.51|28458.51|28413.21|28413.21|0
1662546900000|2022-09-07 10:35:00|28414.75|28414.75|28422.42|28422.42|28423.34|28423.34|28414.75|28414.75|0
1662547200000|2022-09-07 10:40:00|28422.05|28422.05|28429.11|28429.11|28432.94|28432.94|28410.85|28410.85|0
1662547500000|2022-09-07 10:45:00|28428.8|28428.8|28422.16|28422.16|28429.72|28429.72|28407.93|28407.93|0
1662547800000|2022-09-07 10:50:00|28418.63|28418.63|28444.26|28444.26|28444.67|28444.67|28418.63|28418.63|0
1662548100000|2022-09-07 10:55:00|28447.78|28447.78|28477.66|28477.66|28477.66|28477.66|28447.78|28447.78|0
1662548400000|2022-09-07 11:00:00|28474.13|28474.13|28495.37|28495.37|28495.68|28495.68|28462.63|28462.63|0
1662548700000|2022-09-07 11:05:00|28491.84|28491.84|28521.3|28521.3|28528.67|28528.67|28491.84|28491.84|0
1662549000000|2022-09-07 11:10:00|28514.24|28514.24|28519.31|28519.31|28519.31|28519.31|28510.72|28510.72|0
1662549300000|2022-09-07 11:15:00|28526.37|28526.37|28500.13|28500.13|28526.37|28526.37|28493.38|28493.38|0
1662549600000|2022-09-07 11:20:00|28493.07|28493.07|28511.94|28511.94|28522.53|28522.53|28493.07|28493.07|0
1662549900000|2022-09-07 11:25:00|28512.36|28512.36|28544.79|28544.79|28544.79|28544.79|28512.36|28512.36|0
1662550200000|2022-09-07 11:30:00|28548.32|28548.32|28545.14|28545.14|28555.99|28555.99|28531.33|28531.33|0
1662550500000|2022-09-07 11:35:00|28538.08|28538.08|28526.53|28526.53|28545.44|28545.44|28490.32|28490.32|0
1662550800000|2022-09-07 11:40:00|28512.41|28512.41|28493.01|28493.01|28512.41|28512.41|28480.89|28480.89|0
1662551100000|2022-09-07 11:45:00|28514.19|28514.19|28524.73|28524.73|28527.95|28527.95|28514.19|28514.19|0
1662551400000|2022-09-07 11:50:00|28520.28|28520.28|28508.05|28508.05|28520.28|28520.28|28503.91|28503.91|0
1662551700000|2022-09-07 11:55:00|28539.81|28539.81|28513.52|28513.52|28553.93|28553.93|28513.27|28513.27|0
1662552000000|2022-09-07 12:00:00|28517.04|28517.04|28488.2|28488.2|28524.1|28524.1|28485.28|28485.28|0
1662552300000|2022-09-07 12:05:00|28486.66|28486.66|28410.6|28410.6|28486.66|28486.66|28405.8|28405.8|0
1662552600000|2022-09-07 12:10:00|28410.3|28410.3|28367.64|28367.64|28410.3|28410.3|28353.52|28353.52|0
1662552900000|2022-09-07 12:15:00|28374.7|28374.7|28376.58|28376.58|28389.43|28389.43|28342.93|28342.93|0
1662553200000|2022-09-07 12:20:00|28376.21|28376.21|28338.07|28338.07|28376.21|28376.21|28338.07|28338.07|0
1662553500000|2022-09-07 12:25:00|28352.18|28352.18|28351.24|28351.24|28377.5|28377.5|28351.24|28351.24|0
1662553800000|2022-09-07 12:30:00|28351.65|28351.65|28404.86|28404.86|28404.86|28404.86|28351.65|28351.65|0
1662554100000|2022-09-07 12:35:00|28403.93|28403.93|28427.59|28427.59|28429.78|28429.78|28403.63|28403.63|0
1662554400000|2022-09-07 12:40:00|28381.71|28381.71|28371.01|28371.01|28395.83|28395.83|28364.19|28364.19|0
1662554700000|2022-09-07 12:45:00|28367.48|28367.48|28338.51|28338.51|28367.48|28367.48|28334.98|28334.98|0
1662555000000|2022-09-07 12:50:00|28338.81|28338.81|28313.07|28313.07|28341.42|28341.42|28312.7|28312.7|0
1662555300000|2022-09-07 12:55:00|28313.99|28313.99|28341.77|28341.77|28341.77|28341.77|28313.99|28313.99|0
1662555600000|2022-09-07 13:00:00|28338.24|28338.24|28331.88|28331.88|28355.88|28355.88|28331.88|28331.88|0
1662555900000|2022-09-07 13:05:00|28328.35|28328.35|28369.04|28369.04|28369.04|28369.04|28327.74|28327.74|0
1662556200000|2022-09-07 13:10:00|28369.35|28369.35|28368.92|28368.92|28383.16|28383.16|28365.39|28365.39|0
1662556500000|2022-09-07 13:15:00|28368.5|28368.5|28414.82|28414.82|28418.97|28418.97|28368.5|28368.5|0
1662556800000|2022-09-07 13:20:00|28411.29|28411.29|28408.8|28408.8|28433.19|28433.19|28400.71|28400.71|0
1662557100000|2022-09-07 13:25:00|28415.85|28415.85|28376.36|28376.36|28416.41|28416.41|28376.36|28376.36|0
1662557400000|2022-09-07 13:30:00|28383.42|28383.42|28481.94|28481.94|28496.18|28496.18|28383.42|28383.42|0
1662557700000|2022-09-07 13:35:00|28496.06|28496.06|28477.25|28477.25|28515.77|28515.77|28476.95|28476.95|0
1662558000000|2022-09-07 13:40:00|28477.38|28477.38|28454.74|28454.74|28492.9|28492.9|28438.32|28438.32|0
1662558300000|2022-09-07 13:45:00|28465.33|28465.33|28479.29|28479.29|28497.24|28497.24|28454.94|28454.94|0
1662558600000|2022-09-07 13:50:00|28478.87|28478.87|28449.85|28449.85|28478.87|28478.87|28442.79|28442.79|0
1662558900000|2022-09-07 13:55:00|28450.77|28450.77|28474.54|28474.54|28499.92|28499.92|28450.77|28450.77|0
1662559200000|2022-09-07 14:00:00|28473.7|28473.7|28507.78|28507.78|28513.76|28513.76|28448.08|28448.08|0
1662559500000|2022-09-07 14:05:00|28511.31|28511.31|28493.31|28493.31|28517.45|28517.45|28493.31|28493.31|0
1662559800000|2022-09-07 14:10:00|28494.23|28494.23|28472.11|28472.11|28514.64|28514.64|28472.11|28472.11|0
1662560100000|2022-09-07 14:15:00|28471.5|28471.5|28501.49|28501.49|28501.49|28501.49|28471.5|28471.5|0
1662560400000|2022-09-07 14:20:00|28505.02|28505.02|28512.49|28512.49|28512.49|28512.49|28487.06|28487.06|0
1662560700000|2022-09-07 14:25:00|28512.19|28512.19|28498.85|28498.85|28519.24|28519.24|28493.68|28493.68|0
1662561000000|2022-09-07 14:30:00|28499.16|28499.16|28497.27|28497.27|28523.88|28523.88|28495.63|28495.63|0
1662561300000|2022-09-07 14:35:00|28497.57|28497.57|28465.86|28465.86|28497.57|28497.57|28459.06|28459.06|0
1662561600000|2022-09-07 14:40:00|28462.33|28462.33|28451.3|28451.3|28466.16|28466.16|28438.52|28438.52|0
1662561900000|2022-09-07 14:45:00|28451.92|28451.92|28462.57|28462.57|28462.57|28462.57|28439.27|28439.27|0
1662562200000|2022-09-07 14:50:00|28462.15|28462.15|28514.72|28514.72|28521.78|28521.78|28462.15|28462.15|0
1662562500000|2022-09-07 14:55:00|28511.19|28511.19|28499.84|28499.84|28524.54|28524.54|28493.55|28493.55|0
1662562800000|2022-09-07 15:00:00|28500.14|28500.14|28550.18|28550.18|28550.18|28550.18|28499.96|28499.96|0
1662563100000|2022-09-07 15:05:00|28549.87|28549.87|28601.26|28601.26|28604.79|28604.79|28546.04|28546.04|0
1662563400000|2022-09-07 15:10:00|28600.84|28600.84|28575.64|28575.64|28601.26|28601.26|28575.64|28575.64|0
1662563700000|2022-09-07 15:15:00|28582.7|28582.7|28568.8|28568.8|28589.76|28589.76|28567.97|28567.97|0
1662564000000|2022-09-07 15:20:00|28575.86|28575.86|28579.02|28579.02|28593.94|28593.94|28575.19|28575.19|0
1662564300000|2022-09-07 15:25:00|28579.44|28579.44|28560.44|28560.44|28600.2|28600.2|28559.83|28559.83|0
1662621300000|2022-09-08 07:15:00|28607.36|28607.36|28623.01|28623.01|28623.01|28623.01|28585.57|28585.57|0
1662621600000|2022-09-08 07:20:00|28626.54|28626.54|28586.42|28586.42|28626.54|28626.54|28564.18|28564.18|0
1662621900000|2022-09-08 07:25:00|28589.95|28589.95|28615.41|28615.41|28615.41|28615.41|28574.92|28574.92|0
1662622200000|2022-09-08 07:30:00|28604.82|28604.82|28583.01|28583.01|28604.82|28604.82|28571.61|28571.61|0
1662622500000|2022-09-08 07:35:00|28579.48|28579.48|28563.17|28563.17|28583.31|28583.31|28563.17|28563.17|0
1662622800000|2022-09-08 07:40:00|28549.05|28549.05|28556.11|28556.11|28570.23|28570.23|28549.05|28549.05|0
1662623100000|2022-09-08 07:45:00|28570.23|28570.23|28545.02|28545.02|28570.65|28570.65|28532.68|28532.68|0
1662623400000|2022-09-08 07:50:00|28548.55|28548.55|28540.55|28540.55|28552.08|28552.08|28522.29|28522.29|0
1662623700000|2022-09-08 07:55:00|28551.13|28551.13|28603.96|28603.96|28611.13|28611.13|28551.13|28551.13|0
1662624000000|2022-09-08 08:00:00|28603.35|28603.35|28603.96|28603.96|28606.88|28606.88|28582.78|28582.78|0
1662624300000|2022-09-08 08:05:00|28600.43|28600.43|28606.74|28606.74|28616.41|28616.41|28583.11|28583.11|0
1662624600000|2022-09-08 08:10:00|28607.16|28607.16|28606.74|28606.74|28611.1|28611.1|28596.15|28596.15|0
1662624900000|2022-09-08 08:15:00|28617.33|28617.33|28618.29|28618.29|28621.82|28621.82|28606.74|28606.74|0
1662625200000|2022-09-08 08:20:00|28625.35|28625.35|28611.36|28611.36|28634.93|28634.93|28611.36|28611.36|0
1662625500000|2022-09-08 08:25:00|28614.89|28614.89|28609.83|28609.83|28614.89|28614.89|28600.77|28600.77|0
1662625800000|2022-09-08 08:30:00|28613.35|28613.35|28610.75|28610.75|28614.28|28614.28|28602.77|28602.77|0
1662626100000|2022-09-08 08:35:00|28609.52|28609.52|28630.69|28630.69|28630.69|28630.69|28609.52|28609.52|0
1662626400000|2022-09-08 08:40:00|28630.39|28630.39|28615.44|28615.44|28630.39|28630.39|28608.38|28608.38|0
1662626700000|2022-09-08 08:45:00|28618.96|28618.96|28624.25|28624.25|28624.86|28624.86|28613.66|28613.66|0
1662627000000|2022-09-08 08:50:00|28631.31|28631.31|28627.78|28627.78|28646.35|28646.35|28627.78|28627.78|0
1662627300000|2022-09-08 08:55:00|28641.9|28641.9|28663.38|28663.38|28663.38|28663.38|28641.9|28641.9|0
1662627600000|2022-09-08 09:00:00|28670.44|28670.44|28684.86|28684.86|28688.39|28688.39|28670.44|28670.44|0
1662627900000|2022-09-08 09:05:00|28684.55|28684.55|28709.26|28709.26|28716.32|28716.32|28677.49|28677.49|0
1662628200000|2022-09-08 09:10:00|28702.2|28702.2|28666.91|28666.91|28702.2|28702.2|28666.91|28666.91|0
1662628500000|2022-09-08 09:15:00|28666.49|28666.49|28648.31|28648.31|28666.49|28666.49|28648.31|28648.31|0
1662628800000|2022-09-08 09:20:00|28651.84|28651.84|28651.84|28651.84|28655.37|28655.37|28644.79|28644.79|0
1662629100000|2022-09-08 09:25:00|28648.31|28648.31|28652.24|28652.24|28655.35|28655.35|28644.79|28644.79|0
1662629400000|2022-09-08 09:30:00|28645.18|28645.18|28638.71|28638.71|28645.18|28645.18|28630.02|28630.02|0
1662629700000|2022-09-08 09:35:00|28631.65|28631.65|28649.79|28649.79|28660.68|28660.68|28628.12|28628.12|0
1662630000000|2022-09-08 09:40:00|28653.32|28653.32|28621.74|28621.74|28656.85|28656.85|28621.74|28621.74|0
1662630300000|2022-09-08 09:45:00|28618.21|28618.21|28592.89|28592.89|28618.21|28618.21|28592.89|28592.89|0
1662630600000|2022-09-08 09:50:00|28599.95|28599.95|28599.46|28599.46|28614.68|28614.68|28599.46|28599.46|0
1662630900000|2022-09-08 09:55:00|28592.4|28592.4|28610.11|28610.11|28610.11|28610.11|28588.19|28588.19|0
1662631200000|2022-09-08 10:00:00|28606.58|28606.58|28635.65|28635.65|28635.65|28635.65|28599.52|28599.52|0
1662631500000|2022-09-08 10:05:00|28632.12|28632.12|28634.39|28634.39|28639.17|28639.17|28625.06|28625.06|0
1662631800000|2022-09-08 10:10:00|28637.92|28637.92|28612.3|28612.3|28637.92|28637.92|28612.3|28612.3|0
1662632100000|2022-09-08 10:15:00|28619.36|28619.36|28628.43|28628.43|28628.43|28628.43|28603.36|28603.36|0
1662632400000|2022-09-08 10:20:00|28627.82|28627.82|28635.17|28635.17|28638.82|28638.82|28627.82|28627.82|0
1662632700000|2022-09-08 10:25:00|28634.86|28634.86|28627.72|28627.72|28634.86|28634.86|28620.66|28620.66|0
1662633000000|2022-09-08 10:30:00|28634.78|28634.78|28624.61|28624.61|28638.31|28638.31|28624.19|28624.19|0
1662633300000|2022-09-08 10:35:00|28614.02|28614.02|28619.07|28619.07|28621.08|28621.08|28614.02|28614.02|0
1662633600000|2022-09-08 10:40:00|28615.54|28615.54|28619.68|28619.68|28619.68|28619.68|28604.95|28604.95|0
1662633900000|2022-09-08 10:45:00|28616.15|28616.15|28590.95|28590.95|28616.15|28616.15|28590.95|28590.95|0
1662634200000|2022-09-08 10:50:00|28587.42|28587.42|28553.07|28553.07|28587.42|28587.42|28546.01|28546.01|0
1662634500000|2022-09-08 10:55:00|28552.76|28552.76|28507.55|28507.55|28552.76|28552.76|28501.91|28501.91|0
1662634800000|2022-09-08 11:00:00|28504.02|28504.02|28536.7|28536.7|28536.7|28536.7|28503.1|28503.1|0
1662635100000|2022-09-08 11:05:00|28543.76|28543.76|28546.68|28546.68|28557.27|28557.27|28540.23|28540.23|0
1662635400000|2022-09-08 11:10:00|28547.3|28547.3|28564.53|28564.53|28575.84|28575.84|28546.38|28546.38|0
1662635700000|2022-09-08 11:15:00|28561|28561|28560.51|28560.51|28567.56|28567.56|28553.94|28553.94|0
1662636000000|2022-09-08 11:20:00|28553.45|28553.45|28535.93|28535.93|28553.45|28553.45|28535.93|28535.93|0
1662636300000|2022-09-08 11:25:00|28539.45|28539.45|28543.68|28543.68|28544.1|28544.1|28535.37|28535.37|0
1662636600000|2022-09-08 11:30:00|28536.63|28536.63|28526.22|28526.22|28536.63|28536.63|28522.69|28522.69|0
1662636900000|2022-09-08 11:35:00|28522.69|28522.69|28523.91|28523.91|28526.59|28526.59|28515.45|28515.45|0
1662637200000|2022-09-08 11:40:00|28527.44|28527.44|28531.08|28531.08|28534.61|28534.61|28527.13|28527.13|0
1662637500000|2022-09-08 11:45:00|28527.55|28527.55|28505.25|28505.25|28541.67|28541.67|28501.72|28501.72|0
1662637800000|2022-09-08 11:50:00|28498.19|28498.19|28483.04|28483.04|28522.58|28522.58|28483.04|28483.04|0
1662638100000|2022-09-08 11:55:00|28486.57|28486.57|28509.4|28509.4|28512.93|28512.93|28486.57|28486.57|0
1662638400000|2022-09-08 12:00:00|28505.87|28505.87|28507.52|28507.52|28507.52|28507.52|28493.4|28493.4|0
1662638700000|2022-09-08 12:05:00|28503.99|28503.99|28525.29|28525.29|28539.4|28539.4|28496.93|28496.93|0
1662639000000|2022-09-08 12:10:00|28539.4|28539.4|28537.2|28537.2|28547.3|28547.3|28533.67|28533.67|0
1662639300000|2022-09-08 12:15:00|28532.44|28532.44|28484.03|28484.03|28577.51|28577.51|28470.58|28470.58|0
1662639600000|2022-09-08 12:20:00|28491.09|28491.09|28532.21|28532.21|28535.74|28535.74|28478.84|28478.84|0
1662639900000|2022-09-08 12:25:00|28528.68|28528.68|28512.51|28512.51|28531.13|28531.13|28509.47|28509.47|0
1662640200000|2022-09-08 12:30:00|28516.04|28516.04|28473|28473|28516.87|28516.87|28473|28473|0
1662640500000|2022-09-08 12:35:00|28465.94|28465.94|28461.99|28461.99|28479.64|28479.64|28454.63|28454.63|0
1662640800000|2022-09-08 12:40:00|28469.05|28469.05|28458.35|28458.35|28473.08|28473.08|28450.99|28450.99|0
1662641100000|2022-09-08 12:45:00|28454.82|28454.82|28472.53|28472.53|28486.72|28486.72|28451.3|28451.3|0
1662641400000|2022-09-08 12:50:00|28472.22|28472.22|28444.73|28444.73|28497.34|28497.34|28437.36|28437.36|0
1662641700000|2022-09-08 12:55:00|28441.2|28441.2|28427.8|28427.8|28448.26|28448.26|28426.88|28426.88|0
1662642000000|2022-09-08 13:00:00|28427.18|28427.18|28395.08|28395.08|28448.14|28448.14|28395.08|28395.08|0
1662642300000|2022-09-08 13:05:00|28388.02|28388.02|28369.69|28369.69|28391.55|28391.55|28320.28|28320.28|0
1662642600000|2022-09-08 13:10:00|28362.63|28362.63|28383.03|28383.03|28399.84|28399.84|28351.43|28351.43|0
1662642900000|2022-09-08 13:15:00|28390.09|28390.09|28371.38|28371.38|28397.15|28397.15|28343.14|28343.14|0
1662643200000|2022-09-08 13:20:00|28371.79|28371.79|28391.26|28391.26|28391.26|28391.26|28342.39|28342.39|0
1662643500000|2022-09-08 13:25:00|28394.78|28394.78|28396.74|28396.74|28401.84|28401.84|28366.5|28366.5|0
1662643800000|2022-09-08 13:30:00|28396.12|28396.12|28381.36|28381.36|28396.12|28396.12|28358.46|28358.46|0
1662644100000|2022-09-08 13:35:00|28377.83|28377.83|28317.55|28317.55|28380.8|28380.8|28317.55|28317.55|0
1662644400000|2022-09-08 13:40:00|28321.08|28321.08|28449.18|28449.18|28449.18|28449.18|28321.08|28321.08|0
1662644700000|2022-09-08 13:45:00|28442.12|28442.12|28418.28|28418.28|28442.73|28442.73|28400.08|28400.08|0
1662645000000|2022-09-08 13:50:00|28418.69|28418.69|28418.7|28418.7|28425.76|28425.76|28396.92|28396.92|0
1662645300000|2022-09-08 13:55:00|28419.12|28419.12|28425.15|28425.15|28440.41|28440.41|28390.16|28390.16|0
1662645600000|2022-09-08 14:00:00|28418.09|28418.09|28402.77|28402.77|28432.21|28432.21|28395.71|28395.71|0
1662645900000|2022-09-08 14:05:00|28402.4|28402.4|28416.82|28416.82|28420.66|28420.66|28395.34|28395.34|0
1662646200000|2022-09-08 14:10:00|28420.35|28420.35|28432.49|28432.49|28439.55|28439.55|28408.54|28408.54|0
1662646500000|2022-09-08 14:15:00|28425.43|28425.43|28491.71|28491.71|28509.35|28509.35|28420.57|28420.57|0
1662646800000|2022-09-08 14:20:00|28502.3|28502.3|28521.27|28521.27|28535.39|28535.39|28499.31|28499.31|0
1662647100000|2022-09-08 14:25:00|28524.8|28524.8|28566.42|28566.42|28567.04|28567.04|28524.8|28524.8|0
1662647400000|2022-09-08 14:30:00|28569.95|28569.95|28560.09|28560.09|28574.21|28574.21|28555.42|28555.42|0
1662647700000|2022-09-08 14:35:00|28567.15|28567.15|28604.07|28604.07|28610.83|28610.83|28553.03|28553.03|0
1662648000000|2022-09-08 14:40:00|28604.99|28604.99|28616.61|28616.61|28623.67|28623.67|28593.79|28593.79|0
1662648300000|2022-09-08 14:45:00|28617.45|28617.45|28652.43|28652.43|28655.96|28655.96|28617.45|28617.45|0
1662648600000|2022-09-08 14:50:00|28652.85|28652.85|28645.25|28645.25|28658.34|28658.34|28636.97|28636.97|0
1662648900000|2022-09-08 14:55:00|28641.72|28641.72|28661.63|28661.63|28661.63|28661.63|28630.21|28630.21|0
1662649200000|2022-09-08 15:00:00|28668.69|28668.69|28698.7|28698.7|28721.68|28721.68|28668.69|28668.69|0
1662649500000|2022-09-08 15:05:00|28702.23|28702.23|28696.69|28696.69|28710.82|28710.82|28692.86|28692.86|0
1662649800000|2022-09-08 15:10:00|28700.22|28700.22|28709.15|28709.15|28709.46|28709.46|28667.35|28667.35|0
1662650100000|2022-09-08 15:15:00|28702.09|28702.09|28708.37|28708.37|28723.62|28723.62|28702.09|28702.09|0
1662650400000|2022-09-08 15:20:00|28704.84|28704.84|28715.61|28715.61|28719.38|28719.38|28697.9|28697.9|0
1662650700000|2022-09-08 15:25:00|28712.08|28712.08|28669.36|28669.36|28715.61|28715.61|28666|28666|0
1662707700000|2022-09-09 07:15:00|28641.63|28641.63|28578.46|28578.46|28659.28|28659.28|28577.48|28577.48|0
1662708000000|2022-09-09 07:20:00|28581.99|28581.99|28600.3|28600.3|28636.93|28636.93|28581.99|28581.99|0
1662708300000|2022-09-09 07:25:00|28603.83|28603.83|28570.84|28570.84|28625.31|28625.31|28567.31|28567.31|0
1662708600000|2022-09-09 07:30:00|28574.37|28574.37|28601.64|28601.64|28601.64|28601.64|28546.14|28546.14|0
1662708900000|2022-09-09 07:35:00|28602.62|28602.62|28615.03|28615.03|28644.97|28644.97|28602.62|28602.62|0
1662709200000|2022-09-09 07:40:00|28618.56|28618.56|28645.62|28645.62|28653.85|28653.85|28615.03|28615.03|0
1662709500000|2022-09-09 07:45:00|28646.54|28646.54|28681.71|28681.71|28688.77|28688.77|28646.54|28646.54|0
1662709800000|2022-09-09 07:50:00|28671.12|28671.12|28613.4|28613.4|28671.12|28671.12|28613.4|28613.4|0
1662710100000|2022-09-09 07:55:00|28614.76|28614.76|28624.73|28624.73|28628.26|28628.26|28600.03|28600.03|0
1662710400000|2022-09-09 08:00:00|28621.2|28621.2|28656.8|28656.8|28660.33|28660.33|28617.67|28617.67|0
1662710700000|2022-09-09 08:05:00|28660.33|28660.33|28707.74|28707.74|28707.74|28707.74|28660.33|28660.33|0
1662711000000|2022-09-09 08:10:00|28714.8|28714.8|28730.95|28730.95|28730.95|28730.95|28696.58|28696.58|0
1662711300000|2022-09-09 08:15:00|28732.18|28732.18|28758.22|28758.22|28765.89|28765.89|28732.18|28732.18|0
1662711600000|2022-09-09 08:20:00|28761.75|28761.75|28744.49|28744.49|28768.81|28768.81|28725.75|28725.75|0
1662711900000|2022-09-09 08:25:00|28748.01|28748.01|28779.41|28779.41|28779.41|28779.41|28737.43|28737.43|0
1662712200000|2022-09-09 08:30:00|28790|28790|28777.15|28777.15|28808.56|28808.56|28777.15|28777.15|0
1662712500000|2022-09-09 08:35:00|28770.09|28770.09|28750.38|28750.38|28781.6|28781.6|28746.85|28746.85|0
1662712800000|2022-09-09 08:40:00|28746.85|28746.85|28785.37|28785.37|28785.37|28785.37|28735.59|28735.59|0
1662713100000|2022-09-09 08:45:00|28785.79|28785.79|28783.8|28783.8|28796.38|28796.38|28783.8|28783.8|0
1662713400000|2022-09-09 08:50:00|28794.38|28794.38|28790.08|28790.08|28799.75|28799.75|28786.13|28786.13|0
1662713700000|2022-09-09 08:55:00|28790.2|28790.2|28789.33|28789.33|28794.15|28794.15|28778.74|28778.74|0
1662714000000|2022-09-09 09:00:00|28789.94|28789.94|28814.84|28814.84|28814.84|28814.84|28789.94|28789.94|0
1662714300000|2022-09-09 09:05:00|28814.53|28814.53|28813.5|28813.5|28821.59|28821.59|28781.74|28781.74|0
1662714600000|2022-09-09 09:10:00|28827.62|28827.62|28807.37|28807.37|28832.68|28832.68|28803.84|28803.84|0
1662714900000|2022-09-09 09:15:00|28807.67|28807.67|28796.67|28796.67|28807.67|28807.67|28789.61|28789.61|0
1662715200000|2022-09-09 09:20:00|28796.36|28796.36|28805.66|28805.66|28809.49|28809.49|28791.85|28791.85|0
1662715500000|2022-09-09 09:25:00|28806.88|28806.88|28792.77|28792.77|28806.88|28806.88|28792.77|28792.77|0
1662715800000|2022-09-09 09:30:00|28789.24|28789.24|28800.07|28800.07|28800.07|28800.07|28788.87|28788.87|0
1662716100000|2022-09-09 09:35:00|28803.6|28803.6|28812.98|28812.98|28812.98|28812.98|28793.32|28793.32|0
1662716400000|2022-09-09 09:40:00|28816.51|28816.51|28825.17|28825.17|28845.16|28845.16|28816.51|28816.51|0
1662716700000|2022-09-09 09:45:00|28828.7|28828.7|28844.46|28844.46|28853.41|28853.41|28828.7|28828.7|0
1662717000000|2022-09-09 09:50:00|28851.52|28851.52|28825.59|28825.59|28858.58|28858.58|28818.53|28818.53|0
1662717300000|2022-09-09 09:55:00|28829.12|28829.12|28871.93|28871.93|28873.62|28873.62|28829.12|28829.12|0
1662717600000|2022-09-09 10:00:00|28878.99|28878.99|28876.38|28876.38|28896.63|28896.63|28875.15|28875.15|0
1662717900000|2022-09-09 10:05:00|28869.32|28869.32|28867.02|28867.02|28888.19|28888.19|28863.49|28863.49|0
1662718200000|2022-09-09 10:10:00|28863.49|28863.49|28875.59|28875.59|28877.24|28877.24|28863.12|28863.12|0
1662718500000|2022-09-09 10:15:00|28873.75|28873.75|28871.25|28871.25|28881.42|28881.42|28870.84|28870.84|0
1662718800000|2022-09-09 10:20:00|28864.19|28864.19|28880.46|28880.46|28880.46|28880.46|28860.67|28860.67|0
1662719100000|2022-09-09 10:25:00|28880.15|28880.15|28906.08|28906.08|28906.08|28906.08|28880.15|28880.15|0
1662719400000|2022-09-09 10:30:00|28907.62|28907.62|28893.5|28893.5|28911.15|28911.15|28893.5|28893.5|0
1662719700000|2022-09-09 10:35:00|28886.44|28886.44|28893.61|28893.61|28907.73|28907.73|28885.83|28885.83|0
1662720000000|2022-09-09 10:40:00|28894.03|28894.03|28890.02|28890.02|28894.03|28894.03|28883.02|28883.02|0
1662720300000|2022-09-09 10:45:00|28890.94|28890.94|28904.11|28904.11|28907.64|28907.64|28890.33|28890.33|0
1662720600000|2022-09-09 10:50:00|28900.58|28900.58|28904.11|28904.11|28907.64|28907.64|28885.85|28885.85|0
1662720900000|2022-09-09 10:55:00|28886.46|28886.46|28878.07|28878.07|28886.46|28886.46|28856.89|28856.89|0
1662721200000|2022-09-09 11:00:00|28877.15|28877.15|28868.09|28868.09|28877.15|28877.15|28848.91|28848.91|0
1662721500000|2022-09-09 11:05:00|28869.01|28869.01|28864.87|28864.87|28869.01|28869.01|28864.87|28864.87|0
1662721800000|2022-09-09 11:10:00|28868.4|28868.4|28903.69|28903.69|28910.75|28910.75|28864.87|28864.87|0
1662722100000|2022-09-09 11:15:00|28907.22|28907.22|28900.47|28900.47|28921.64|28921.64|28893.41|28893.41|0
1662722400000|2022-09-09 11:20:00|28904|28904|28885.43|28885.43|28904|28904|28885.43|28885.43|0
1662722700000|2022-09-09 11:25:00|28878.37|28878.37|28891.99|28891.99|28895.1|28895.1|28873|28873|0
1662723000000|2022-09-09 11:30:00|28888.46|28888.46|28895.93|28895.93|28902.57|28902.57|28888.46|28888.46|0
1662723300000|2022-09-09 11:35:00|28899.46|28899.46|28910.36|28910.36|28917.42|28917.42|28899.46|28899.46|0
1662723600000|2022-09-09 11:40:00|28913.89|28913.89|28910.97|28910.97|28924.47|28924.47|28910.97|28910.97|0
1662723900000|2022-09-09 11:45:00|28907.44|28907.44|28900.38|28900.38|28918.03|28918.03|28900.38|28900.38|0
1662724200000|2022-09-09 11:50:00|28903.91|28903.91|28915.73|28915.73|28923.09|28923.09|28898.08|28898.08|0
1662724500000|2022-09-09 11:55:00|28912.2|28912.2|28922.06|28922.06|28922.06|28922.06|28900.58|28900.58|0
1662724800000|2022-09-09 12:00:00|28915|28915|28907.94|28907.94|28915|28915|28900.89|28900.89|0
1662725100000|2022-09-09 12:05:00|28915|28915|28940.32|28940.32|28965.29|28965.29|28907.94|28907.94|0
1662725400000|2022-09-09 12:10:00|28940.81|28940.81|28929.92|28929.92|28940.81|28940.81|28926.7|28926.7|0
1662725700000|2022-09-09 12:15:00|28933.45|28933.45|28918.72|28918.72|28933.45|28933.45|28918.72|28918.72|0
1662726000000|2022-09-09 12:20:00|28922.25|28922.25|28940.92|28940.92|28947.98|28947.98|28922.25|28922.25|0
1662726300000|2022-09-09 12:25:00|28937.39|28937.39|28929.72|28929.72|28940.92|28940.92|28929.72|28929.72|0
1662726600000|2022-09-09 12:30:00|28912.08|28912.08|28905.02|28905.02|28912.08|28912.08|28905.02|28905.02|0
1662726900000|2022-09-09 12:35:00|28908.55|28908.55|28914.69|28914.69|28914.69|28914.69|28900.57|28900.57|0
1662727200000|2022-09-09 12:40:00|28922.36|28922.36|28933.35|28933.35|28936.88|28936.88|28914.55|28914.55|0
1662727500000|2022-09-09 12:45:00|28932.43|28932.43|28947.47|28947.47|28947.47|28947.47|28932.43|28932.43|0
1662727800000|2022-09-09 12:50:00|28936.88|28936.88|28940.61|28940.61|28940.61|28940.61|28932.32|28932.32|0
1662728100000|2022-09-09 12:55:00|28937.08|28937.08|28943.46|28943.46|28951.19|28951.19|28932.99|28932.99|0
1662728400000|2022-09-09 13:00:00|28936.4|28936.4|28927.04|28927.04|28937.94|28937.94|28923.51|28923.51|0
1662728700000|2022-09-09 13:05:00|28923.51|28923.51|28923.28|28923.28|28927.04|28927.04|28905.87|28905.87|0
1662729000000|2022-09-09 13:10:00|28919.75|28919.75|28933.93|28933.93|28941.85|28941.85|28912.69|28912.69|0
1662729300000|2022-09-09 13:15:00|28930.4|28930.4|28922.73|28922.73|28930.4|28930.4|28922.73|28922.73|0
1662729600000|2022-09-09 13:20:00|28905.08|28905.08|28881.78|28881.78|28922.73|28922.73|28881.78|28881.78|0
1662729900000|2022-09-09 13:25:00|28885.31|28885.31|28847.39|28847.39|28885.31|28885.31|28847.39|28847.39|0
1662730200000|2022-09-09 13:30:00|28836.8|28836.8|28818.79|28818.79|28843.33|28843.33|28808.82|28808.82|0
1662730500000|2022-09-09 13:35:00|28819.41|28819.41|28792.56|28792.56|28830|28830|28773.99|28773.99|0
1662730800000|2022-09-09 13:40:00|28792.93|28792.93|28745.34|28745.34|28800.84|28800.84|28745.34|28745.34|0
1662731100000|2022-09-09 13:45:00|28748.87|28748.87|28756.36|28756.36|28765.72|28765.72|28745.16|28745.16|0
1662731400000|2022-09-09 13:50:00|28756.05|28756.05|28725.95|28725.95|28759.89|28759.89|28719.11|28719.11|0
1662731700000|2022-09-09 13:55:00|28726.26|28726.26|28769.11|28769.11|28776.16|28776.16|28718.1|28718.1|0
1662732000000|2022-09-09 14:00:00|28765.58|28765.58|28805.6|28805.6|28805.6|28805.6|28765.58|28765.58|0
1662732300000|2022-09-09 14:05:00|28798.55|28798.55|28771.63|28771.63|28805.3|28805.3|28764.57|28764.57|0
1662732600000|2022-09-09 14:10:00|28768.1|28768.1|28794.81|28794.81|28799.26|28799.26|28759.83|28759.83|0
1662732900000|2022-09-09 14:15:00|28798.34|28798.34|28824.8|28824.8|28831.86|28831.86|28798.34|28798.34|0
1662733200000|2022-09-09 14:20:00|28842.45|28842.45|28906.15|28906.15|28920.27|28920.27|28842.14|28842.14|0
1662733500000|2022-09-09 14:25:00|28909.68|28909.68|28921.5|28921.5|28925.03|28925.03|28902.62|28902.62|0
1662733800000|2022-09-09 14:30:00|28923.64|28923.64|28914.87|28914.87|28923.64|28923.64|28893.57|28893.57|0
1662734100000|2022-09-09 14:35:00|28915.29|28915.29|28911.53|28911.53|28917.55|28917.55|28900.21|28900.21|0
1662734400000|2022-09-09 14:40:00|28918.59|28918.59|28925.76|28925.76|28934.97|28934.97|28911.53|28911.53|0
1662734700000|2022-09-09 14:45:00|28925.46|28925.46|28933.52|28933.52|28941.81|28941.81|28919.29|28919.29|0
1662735000000|2022-09-09 14:50:00|28937.05|28937.05|28919.26|28919.26|28937.36|28937.36|28919.26|28919.26|0
1662735300000|2022-09-09 14:55:00|28920.09|28920.09|28935.85|28935.85|28935.85|28935.85|28909.2|28909.2|0
1662735600000|2022-09-09 15:00:00|28935.54|28935.54|28917.96|28917.96|28935.54|28935.54|28903.42|28903.42|0
1662735900000|2022-09-09 15:05:00|28918.26|28918.26|28903.17|28903.17|28925.87|28925.87|28903.17|28903.17|0
1662736200000|2022-09-09 15:10:00|28899.64|28899.64|28879.8|28879.8|28903.78|28903.78|28873.36|28873.36|0
1662736500000|2022-09-09 15:15:00|28876.28|28876.28|28872.44|28872.44|28890.39|28890.39|28872.44|28872.44|0
1662736800000|2022-09-09 15:20:00|28875.97|28875.97|28875.01|28875.01|28878.54|28878.54|28865.26|28865.26|0
1662737100000|2022-09-09 15:25:00|28875.32|28875.32|28925.99|28925.99|28925.99|28925.99|28875.32|28875.32|0
1662966900000|2022-09-12 07:15:00|28793.53|28793.53|28831.24|28831.24|28840.27|28840.27|28793.53|28793.53|0
1662967200000|2022-09-12 07:20:00|28831.85|28831.85|28858.92|28858.92|28897.43|28897.43|28831.85|28831.85|0
1662967500000|2022-09-12 07:25:00|28855.39|28855.39|28880.79|28880.79|28914.64|28914.64|28855.39|28855.39|0
1662967800000|2022-09-12 07:30:00|28866.68|28866.68|28871.89|28871.89|28887.66|28887.66|28855.59|28855.59|0
1662968100000|2022-09-12 07:35:00|28875.42|28875.42|28841.89|28841.89|28876.34|28876.34|28841.89|28841.89|0
1662968400000|2022-09-12 07:40:00|28838.36|28838.36|28876.93|28876.93|28884.41|28884.41|28838.36|28838.36|0
1662968700000|2022-09-12 07:45:00|28894.58|28894.58|28909.72|28909.72|28918.97|28918.97|28885.98|28885.98|0
1662969000000|2022-09-12 07:50:00|28909.31|28909.31|28925.81|28925.81|28929.34|28929.34|28909.31|28909.31|0
1662969300000|2022-09-12 07:55:00|28918.75|28918.75|28926.73|28926.73|28937.32|28937.32|28908.17|28908.17|0
1662969600000|2022-09-12 08:00:00|28912.61|28912.61|28925.66|28925.66|28936.86|28936.86|28912.61|28912.61|0
1662969900000|2022-09-12 08:05:00|28922.13|28922.13|28901.94|28901.94|28937.08|28937.08|28901.94|28901.94|0
1662970200000|2022-09-12 08:10:00|28898.41|28898.41|29006.62|29006.62|29013.68|29013.68|28898.41|28898.41|0
1662970500000|2022-09-12 08:15:00|29010.15|29010.15|28987.15|28987.15|29010.15|29010.15|28975.78|28975.78|0
1662970800000|2022-09-12 08:20:00|28983.63|28983.63|28981.96|28981.96|28999|28999|28981.96|28981.96|0
1662971100000|2022-09-12 08:25:00|28989.02|28989.02|28972.87|28972.87|28996.08|28996.08|28972.87|28972.87|0
1662971400000|2022-09-12 08:30:00|28969.34|28969.34|28980.85|28980.85|28991.74|28991.74|28969.34|28969.34|0
1662971700000|2022-09-12 08:35:00|28977.32|28977.32|28976.79|28976.79|28987.9|28987.9|28970.26|28970.26|0
1662972000000|2022-09-12 08:40:00|28973.26|28973.26|28974.74|28974.74|28977.1|28977.1|28970.28|28970.28|0
1662972300000|2022-09-12 08:45:00|28967.68|28967.68|28958|28958|28968.89|28968.89|28954.47|28954.47|0
1662972600000|2022-09-12 08:50:00|28965.06|28965.06|28986.95|28986.95|28990.6|28990.6|28965.06|28965.06|0
1662972900000|2022-09-12 08:55:00|28990.47|28990.47|29034.82|29034.82|29045.41|29045.41|28990.47|28990.47|0
1662973200000|2022-09-12 09:00:00|29035.07|29035.07|29018.87|29018.87|29042.12|29042.12|29018.03|29018.03|0
1662973500000|2022-09-12 09:05:00|29022.4|29022.4|29029.87|29029.87|29029.87|29029.87|29007.97|29007.97|0
1662973800000|2022-09-12 09:10:00|29029.26|29029.26|29016.06|29016.06|29032.79|29032.79|29016.06|29016.06|0
1662974100000|2022-09-12 09:15:00|29001.95|29001.95|29037.24|29037.24|29037.24|29037.24|29001.95|29001.95|0
1662974400000|2022-09-12 09:20:00|29044.3|29044.3|28995.2|28995.2|29044.6|29044.6|28995.2|28995.2|0
1662974700000|2022-09-12 09:25:00|29005.78|29005.78|29030.9|29030.9|29041.49|29041.49|28991.67|28991.67|0
1662975000000|2022-09-12 09:30:00|29037.96|29037.96|29047.54|29047.54|29047.85|29047.85|29031.17|29031.17|0
1662975300000|2022-09-12 09:35:00|29047.96|29047.96|29042.49|29042.49|29058.55|29058.55|29042.49|29042.49|0
1662975600000|2022-09-12 09:40:00|29042.79|29042.79|29036.72|29036.72|29063.57|29063.57|29036.72|29036.72|0
1662975900000|2022-09-12 09:45:00|29036.41|29036.41|29061.73|29061.73|29061.73|29061.73|29025.41|29025.41|0
1662976200000|2022-09-12 09:50:00|29054.67|29054.67|29055.41|29055.41|29055.41|29055.41|29044.82|29044.82|0
1662976500000|2022-09-12 09:55:00|29051.88|29051.88|29032.39|29032.39|29051.88|29051.88|29024.91|29024.91|0
1662976800000|2022-09-12 10:00:00|29031.97|29031.97|29039.41|29039.41|29039.41|29039.41|29006.65|29006.65|0
1662977100000|2022-09-12 10:05:00|29039.83|29039.83|29109.99|29109.99|29109.99|29109.99|29039.83|29039.83|0
1662977400000|2022-09-12 10:10:00|29110.41|29110.41|29097.83|29097.83|29128.06|29128.06|29096.3|29096.3|0
1662977700000|2022-09-12 10:15:00|29090.77|29090.77|29130.99|29130.99|29141.69|29141.69|29090.77|29090.77|0
1662978000000|2022-09-12 10:20:00|29130.38|29130.38|29116.2|29116.2|29130.99|29130.99|29109.2|29109.2|0
1662978300000|2022-09-12 10:25:00|29126.79|29126.79|29140.49|29140.49|29140.49|29140.49|29122.84|29122.84|0
1662978600000|2022-09-12 10:30:00|29140.9|29140.9|29136.57|29136.57|29148.27|29148.27|29130.32|29130.32|0
1662978900000|2022-09-12 10:35:00|29136.99|29136.99|29143.74|29143.74|29143.74|29143.74|29133.77|29133.77|0
1662979200000|2022-09-12 10:40:00|29140.21|29140.21|29151.72|29151.72|29157.86|29157.86|29140.21|29140.21|0
1662979500000|2022-09-12 10:45:00|29152.09|29152.09|29147.33|29147.33|29152.09|29152.09|29133.22|29133.22|0
1662979800000|2022-09-12 10:50:00|29147.75|29147.75|29144.53|29144.53|29148.06|29148.06|29133.63|29133.63|0
1662980100000|2022-09-12 10:55:00|29144.22|29144.22|29102.13|29102.13|29144.22|29144.22|29102.13|29102.13|0
1662980400000|2022-09-12 11:00:00|29098.6|29098.6|29088.93|29088.93|29106.58|29106.58|29088.93|29088.93|0
1662980700000|2022-09-12 11:05:00|29096.41|29096.41|29111.08|29111.08|29111.08|29111.08|29096.41|29096.41|0
1662981000000|2022-09-12 11:10:00|29107.55|29107.55|29096.96|29096.96|29107.55|29107.55|29096.96|29096.96|0
1662981300000|2022-09-12 11:15:00|29100.49|29100.49|29114.31|29114.31|29118.26|29118.26|29100.49|29100.49|0
1662981600000|2022-09-12 11:20:00|29114.93|29114.93|29118.21|29118.21|29138.77|29138.77|29114.93|29114.93|0
1662981900000|2022-09-12 11:25:00|29114.68|29114.68|29096.41|29096.41|29114.68|29114.68|29089.47|29089.47|0
1662982200000|2022-09-12 11:30:00|29096.65|29096.65|29114.67|29114.67|29122.03|29122.03|29096.41|29096.41|0
1662982500000|2022-09-12 11:35:00|29118.2|29118.2|29123.11|29123.11|29139.37|29139.37|29118.2|29118.2|0
1662982800000|2022-09-12 11:40:00|29119.58|29119.58|29111.38|29111.38|29119.58|29119.58|29093.42|29093.42|0
1662983100000|2022-09-12 11:45:00|29104.32|29104.32|29105.39|29105.39|29105.69|29105.69|29093.73|29093.73|0
1662983400000|2022-09-12 11:50:00|29098.33|29098.33|29107.54|29107.54|29107.54|29107.54|29098.33|29098.33|0
1662983700000|2022-09-12 11:55:00|29104.01|29104.01|29095.54|29095.54|29104.55|29104.55|29095.54|29095.54|0
1662984000000|2022-09-12 12:00:00|29092.01|29092.01|29086.32|29086.32|29092.01|29092.01|29078.22|29078.22|0
1662984300000|2022-09-12 12:05:00|29086.62|29086.62|29076.98|29076.98|29091.71|29091.71|29068.78|29068.78|0
1662984600000|2022-09-12 12:10:00|29076.61|29076.61|29114.47|29114.47|29114.47|29114.47|29076.61|29076.61|0
1662984900000|2022-09-12 12:15:00|29118|29118|29114.67|29114.67|29122.95|29122.95|29111.14|29111.14|0
1662985200000|2022-09-12 12:20:00|29107.61|29107.61|29094.82|29094.82|29111.14|29111.14|29093.14|29093.14|0
1662985500000|2022-09-12 12:25:00|29101.88|29101.88|29093.71|29093.71|29101.88|29101.88|29086.54|29086.54|0
1662985800000|2022-09-12 12:30:00|29093.09|29093.09|29101.07|29101.07|29101.49|29101.49|29093.09|29093.09|0
1662986100000|2022-09-12 12:35:00|29097.54|29097.54|29117.57|29117.57|29117.86|29117.86|29097.54|29097.54|0
1662986400000|2022-09-12 12:40:00|29128.16|29128.16|29142.27|29142.27|29153.48|29153.48|29128.16|29128.16|0
1662986700000|2022-09-12 12:45:00|29143.2|29143.2|29135.83|29135.83|29143.2|29143.2|29120.79|29120.79|0
1662987000000|2022-09-12 12:50:00|29135.52|29135.52|29128.46|29128.46|29135.52|29135.52|29128.05|29128.05|0
1662987300000|2022-09-12 12:55:00|29128.16|29128.16|29097.54|29097.54|29129.91|29129.91|29097.54|29097.54|0
1662987600000|2022-09-12 13:00:00|29094.01|29094.01|29087.26|29087.26|29104.9|29104.9|29087.26|29087.26|0
1662987900000|2022-09-12 13:05:00|29090.79|29090.79|29066.08|29066.08|29094.31|29094.31|29066.08|29066.08|0
1662988200000|2022-09-12 13:10:00|29073.14|29073.14|29075.93|29075.93|29080.2|29080.2|29066.08|29066.08|0
1662988500000|2022-09-12 13:15:00|29068.88|29068.88|29108.38|29108.38|29108.38|29108.38|29066.27|29066.27|0
1662988800000|2022-09-12 13:20:00|29118.97|29118.97|29122.81|29122.81|29129.87|29129.87|29118.97|29118.97|0
1662989100000|2022-09-12 13:25:00|29119.28|29119.28|29082.01|29082.01|29122.81|29122.81|29082.01|29082.01|0
1662989400000|2022-09-12 13:30:00|29078.48|29078.48|29107.13|29107.13|29107.55|29107.55|29053.97|29053.97|0
1662989700000|2022-09-12 13:35:00|29103.6|29103.6|29111.4|29111.4|29112.65|29112.65|29096.36|29096.36|0
1662990000000|2022-09-12 13:40:00|29112.23|29112.23|29096.12|29096.12|29125.08|29125.08|29095.81|29095.81|0
1662990300000|2022-09-12 13:45:00|29099.65|29099.65|29086.98|29086.98|29106.82|29106.82|29082.11|29082.11|0
1662990600000|2022-09-12 13:50:00|29086.56|29086.56|29087.29|29087.29|29096.84|29096.84|29079.81|29079.81|0
1662990900000|2022-09-12 13:55:00|29090.82|29090.82|29132.44|29132.44|29135.97|29135.97|29090.82|29090.82|0
1662991200000|2022-09-12 14:00:00|29135.97|29135.97|29068.08|29068.08|29135.97|29135.97|29068.08|29068.08|0
1662991500000|2022-09-12 14:05:00|29064.55|29064.55|29064.62|29064.62|29085.56|29085.56|29060.59|29060.59|0
1662991800000|2022-09-12 14:10:00|29064.38|29064.38|29074.31|29074.31|29076.61|29076.61|29037.37|29037.37|0
1662992100000|2022-09-12 14:15:00|29077.84|29077.84|29096.1|29096.1|29096.1|29096.1|29077.84|29077.84|0
1662992400000|2022-09-12 14:20:00|29103.16|29103.16|29089.57|29089.57|29106.68|29106.68|29082.51|29082.51|0
1662992700000|2022-09-12 14:25:00|29093.1|29093.1|29123.4|29123.4|29128.15|29128.15|29093.1|29093.1|0
1662993000000|2022-09-12 14:30:00|29119.87|29119.87|29128.69|29128.69|29135.75|29135.75|29109.28|29109.28|0
1662993300000|2022-09-12 14:35:00|29132.22|29132.22|29106.48|29106.48|29132.22|29132.22|29102.95|29102.95|0
1662993600000|2022-09-12 14:40:00|29110.01|29110.01|29109.83|29109.83|29113.42|29113.42|29103.08|29103.08|0
1662993900000|2022-09-12 14:45:00|29110.66|29110.66|29116.82|29116.82|29120.77|29120.77|29110.66|29110.66|0
1662994200000|2022-09-12 14:50:00|29113.3|29113.3|29096.6|29096.6|29114.21|29114.21|29081.38|29081.38|0
1662994500000|2022-09-12 14:55:00|29100.13|29100.13|29085.69|29085.69|29100.55|29100.55|29085.27|29085.27|0
1662994800000|2022-09-12 15:00:00|29085.94|29085.94|29079.04|29079.04|29086.66|29086.66|29064.76|29064.76|0
1662995100000|2022-09-12 15:05:00|29079.46|29079.46|29106.59|29106.59|29107.69|29107.69|29079.46|29079.46|0
1662995400000|2022-09-12 15:10:00|29107|29107|29085.63|29085.63|29111.2|29111.2|29074.75|29074.75|0
1662995700000|2022-09-12 15:15:00|29082.1|29082.1|29108.64|29108.64|29112.47|29112.47|29082.1|29082.1|0
1662996000000|2022-09-12 15:20:00|29105.11|29105.11|29145.13|29145.13|29145.13|29145.13|29105.11|29105.11|0
1662996300000|2022-09-12 15:25:00|29148.66|29148.66|29165.42|29165.42|29181.5|29181.5|29144.83|29144.83|0
1663053300000|2022-09-13 07:15:00|29401.66|29401.66|29438.03|29438.03|29440.64|29440.64|29373.58|29373.58|0
1663053600000|2022-09-13 07:20:00|29434.5|29434.5|29457.93|29457.93|29457.93|29457.93|29428.06|29428.06|0
1663053900000|2022-09-13 07:25:00|29458.35|29458.35|29472.62|29472.62|29486.59|29486.59|29454.82|29454.82|0
1663054200000|2022-09-13 07:30:00|29473.24|29473.24|29487.97|29487.97|29492.72|29492.72|29473.24|29473.24|0
1663054500000|2022-09-13 07:35:00|29477.38|29477.38|29393.77|29393.77|29477.38|29477.38|29392.54|29392.54|0
1663054800000|2022-09-13 07:40:00|29397.3|29397.3|29402.93|29402.93|29420.58|29420.58|29381.15|29381.15|0
1663055100000|2022-09-13 07:45:00|29409.99|29409.99|29471.44|29471.44|29471.44|29471.44|29402.93|29402.93|0
1663055400000|2022-09-13 07:50:00|29457.32|29457.32|29479.11|29479.11|29486.17|29486.17|29450.26|29450.26|0
1663055700000|2022-09-13 07:55:00|29478.69|29478.69|29415.82|29415.82|29478.69|29478.69|29406.92|29406.92|0
1663056000000|2022-09-13 08:00:00|29416.44|29416.44|29386.54|29386.54|29416.44|29416.44|29374.09|29374.09|0
1663056300000|2022-09-13 08:05:00|29390.07|29390.07|29390.68|29390.68|29393.6|29393.6|29376.57|29376.57|0
1663056600000|2022-09-13 08:10:00|29376.57|29376.57|29420.56|29420.56|29426.39|29426.39|29372.62|29372.62|0
1663056900000|2022-09-13 08:15:00|29415.81|29415.81|29458.97|29458.97|29458.97|29458.97|29412.28|29412.28|0
1663057200000|2022-09-13 08:20:00|29462.5|29462.5|29425.14|29425.14|29462.5|29462.5|29400.44|29400.44|0
1663057500000|2022-09-13 08:25:00|29428.67|29428.67|29441.71|29441.71|29441.71|29441.71|29425.75|29425.75|0
1663057800000|2022-09-13 08:30:00|29445.24|29445.24|29440.03|29440.03|29459.36|29459.36|29431.12|29431.12|0
1663058100000|2022-09-13 08:35:00|29447.09|29447.09|29424.27|29424.27|29447.7|29447.7|29424.27|29424.27|0
1663058400000|2022-09-13 08:40:00|29424.02|29424.02|29395.17|29395.17|29424.02|29424.02|29390.61|29390.61|0
1663058700000|2022-09-13 08:45:00|29402.23|29402.23|29445.7|29445.7|29445.7|29445.7|29402.23|29402.23|0
1663059000000|2022-09-13 08:50:00|29431.58|29431.58|29428.71|29428.71|29437|29437|29421.65|29421.65|0
1663059300000|2022-09-13 08:55:00|29425.18|29425.18|29428.42|29428.42|29431.95|29431.95|29424.15|29424.15|0
1663059600000|2022-09-13 09:00:00|29435.47|29435.47|29441.88|29441.88|29444.6|29444.6|29428.42|29428.42|0
1663059900000|2022-09-13 09:05:00|29466.58|29466.58|29432.14|29432.14|29466.58|29466.58|29432.14|29432.14|0
1663060200000|2022-09-13 09:10:00|29431.53|29431.53|29370.92|29370.92|29432.14|29432.14|29368.62|29368.62|0
1663060500000|2022-09-13 09:15:00|29374.45|29374.45|29438.59|29438.59|29438.59|29438.59|29374.45|29374.45|0
1663060800000|2022-09-13 09:20:00|29431.53|29431.53|29417.04|29417.04|29431.53|29431.53|29417.04|29417.04|0
1663061100000|2022-09-13 09:25:00|29413.51|29413.51|29397.59|29397.59|29413.51|29413.51|29397.59|29397.59|0
1663061400000|2022-09-13 09:30:00|29408.17|29408.17|29438.42|29438.42|29452.78|29452.78|29408.17|29408.17|0
1663061700000|2022-09-13 09:35:00|29438|29438|29400.41|29400.41|29438|29438|29396.88|29396.88|0
1663062000000|2022-09-13 09:40:00|29403.94|29403.94|29421.71|29421.71|29421.71|29421.71|29403.94|29403.94|0
1663062300000|2022-09-13 09:45:00|29418.18|29418.18|29396.39|29396.39|29418.18|29418.18|29382.27|29382.27|0
1663062600000|2022-09-13 09:50:00|29414.03|29414.03|29420.28|29420.28|29446.41|29446.41|29414.03|29414.03|0
1663062900000|2022-09-13 09:55:00|29416.75|29416.75|29399.72|29399.72|29420.28|29420.28|29395.58|29395.58|0
1663063200000|2022-09-13 10:00:00|29403.25|29403.25|29412.98|29412.98|29413.6|29413.6|29403.25|29403.25|0
1663063500000|2022-09-13 10:05:00|29412.37|29412.37|29413.39|29413.39|29422.54|29422.54|29407.39|29407.39|0
1663063800000|2022-09-13 10:10:00|29416.92|29416.92|29420.03|29420.03|29420.45|29420.45|29409.45|29409.45|0
1663064100000|2022-09-13 10:15:00|29409.45|29409.45|29415.47|29415.47|29415.47|29415.47|29404.27|29404.27|0
1663064400000|2022-09-13 10:20:00|29419|29419|29412.78|29412.78|29421.09|29421.09|29405.72|29405.72|0
1663064700000|2022-09-13 10:25:00|29405.72|29405.72|29402.19|29402.19|29417.56|29417.56|29402.19|29402.19|0
1663065000000|2022-09-13 10:30:00|29405.72|29405.72|29406.97|29406.97|29417.56|29417.56|29402.83|29402.83|0
1663065300000|2022-09-13 10:35:00|29406.36|29406.36|29401.87|29401.87|29406.78|29406.78|29384.61|29384.61|0
1663065600000|2022-09-13 10:40:00|29398.34|29398.34|29392.94|29392.94|29409.54|29409.54|29392.94|29392.94|0
1663065900000|2022-09-13 10:45:00|29389.41|29389.41|29405.37|29405.37|29412.43|29412.43|29389.41|29389.41|0
1663066200000|2022-09-13 10:50:00|29408.9|29408.9|29403.97|29403.97|29415.96|29415.96|29396.91|29396.91|0
1663066500000|2022-09-13 10:55:00|29402.44|29402.44|29375.24|29375.24|29410.53|29410.53|29368.18|29368.18|0
1663066800000|2022-09-13 11:00:00|29371.71|29371.71|29391.92|29391.92|29392.34|29392.34|29370.48|29370.48|0
1663067100000|2022-09-13 11:05:00|29391.5|29391.5|29410.4|29410.4|29413.51|29413.51|29391.5|29391.5|0
1663067400000|2022-09-13 11:10:00|29413.93|29413.93|29420.79|29420.79|29422.02|29422.02|29403.34|29403.34|0
1663067700000|2022-09-13 11:15:00|29417.26|29417.26|29407.5|29407.5|29418.09|29418.09|29399.83|29399.83|0
1663068000000|2022-09-13 11:20:00|29406.89|29406.89|29406.89|29406.89|29421|29421|29406.89|29406.89|0
1663068300000|2022-09-13 11:25:00|29410.42|29410.42|29407.5|29407.5|29414.56|29414.56|29407.5|29407.5|0
1663068600000|2022-09-13 11:30:00|29414.56|29414.56|29446.94|29446.94|29446.94|29446.94|29403.97|29403.97|0
1663068900000|2022-09-13 11:35:00|29443.41|29443.41|29443.65|29443.65|29443.65|29443.65|29432.21|29432.21|0
1663069200000|2022-09-13 11:40:00|29447.18|29447.18|29436.95|29436.95|29450.71|29450.71|29436.6|29436.6|0
1663069500000|2022-09-13 11:45:00|29422.83|29422.83|29439.09|29439.09|29439.09|29439.09|29422.52|29422.52|0
1663069800000|2022-09-13 11:50:00|29435.56|29435.56|29431.25|29431.25|29435.56|29435.56|29417.92|29417.92|0
1663070100000|2022-09-13 11:55:00|29427.72|29427.72|29423.2|29423.2|29427.72|29427.72|29412.61|29412.61|0
1663070400000|2022-09-13 12:00:00|29424.73|29424.73|29427.84|29427.84|29428.26|29428.26|29413.72|29413.72|0
1663070700000|2022-09-13 12:05:00|29424.31|29424.31|29424.56|29424.56|29428.09|29428.09|29421.03|29421.03|0
1663071000000|2022-09-13 12:10:00|29428.09|29428.09|29413.36|29413.36|29442.2|29442.2|29413.36|29413.36|0
1663071300000|2022-09-13 12:15:00|29409.83|29409.83|29406.71|29406.71|29413.77|29413.77|29402.77|29402.77|0
1663071600000|2022-09-13 12:20:00|29406.3|29406.3|29449.26|29449.26|29452.79|29452.79|29406.3|29406.3|0
1663071900000|2022-09-13 12:25:00|29445.73|29445.73|29448.14|29448.14|29474.19|29474.19|29441.59|29441.59|0
1663072200000|2022-09-13 12:30:00|29456.12|29456.12|29294.27|29294.27|29457.38|29457.38|29212.64|29212.64|0
1663072500000|2022-09-13 12:35:00|29294.68|29294.68|29283.59|29283.59|29321.14|29321.14|29268.56|29268.56|0
1663072800000|2022-09-13 12:40:00|29258.89|29258.89|29253.34|29253.34|29274.47|29274.47|29231.24|29231.24|0
1663073100000|2022-09-13 12:45:00|29260.4|29260.4|29261.41|29261.41|29306.74|29306.74|29257.88|29257.88|0
1663073400000|2022-09-13 12:50:00|29250.82|29250.82|29268.06|29268.06|29284.32|29284.32|29250.82|29250.82|0
1663073700000|2022-09-13 12:55:00|29271.59|29271.59|29285.78|29285.78|29308.11|29308.11|29268.06|29268.06|0
1663074000000|2022-09-13 13:00:00|29275.19|29275.19|29257.64|29257.64|29280.35|29280.35|29247.05|29247.05|0
1663074300000|2022-09-13 13:05:00|29261.17|29261.17|29290.24|29290.24|29327.06|29327.06|29250.58|29250.58|0
1663074600000|2022-09-13 13:10:00|29279.65|29279.65|29193.01|29193.01|29279.65|29279.65|29182.42|29182.42|0
1663074900000|2022-09-13 13:15:00|29192.51|29192.51|29174.67|29174.67|29199.57|29199.57|29162.44|29162.44|0
1663075200000|2022-09-13 13:20:00|29188.79|29188.79|29174.25|29174.25|29188.79|29188.79|29159.41|29159.41|0
1663075500000|2022-09-13 13:25:00|29167.19|29167.19|29144.92|29144.92|29174.68|29174.68|29137.86|29137.86|0
1663075800000|2022-09-13 13:30:00|29141.39|29141.39|29155.08|29155.08|29173.76|29173.76|29127.27|29127.27|0
1663076100000|2022-09-13 13:35:00|29162.14|29162.14|29149.88|29149.88|29165.97|29165.97|29117.81|29117.81|0
1663076400000|2022-09-13 13:40:00|29149.57|29149.57|29167.53|29167.53|29172.09|29172.09|29124.87|29124.87|0
1663076700000|2022-09-13 13:45:00|29178.11|29178.11|29178.02|29178.02|29189.73|29189.73|29156.13|29156.13|0
1663077000000|2022-09-13 13:50:00|29181.55|29181.55|29161.61|29161.61|29198.13|29198.13|29161.61|29161.61|0
1663077300000|2022-09-13 13:55:00|29154.55|29154.55|29102.95|29102.95|29157.03|29157.03|29092.97|29092.97|0
1663077600000|2022-09-13 14:00:00|29099.42|29099.42|29017.04|29017.04|29103.25|29103.25|29016.42|29016.42|0
1663077900000|2022-09-13 14:05:00|29016.42|29016.42|28994.26|28994.26|29019.95|29019.95|28982.23|28982.23|0
1663078200000|2022-09-13 14:10:00|28990.74|28990.74|29001.77|29001.77|29015.89|29015.89|28977.42|28977.42|0
1663078500000|2022-09-13 14:15:00|29001.16|29001.16|29026.13|29026.13|29043.77|29043.77|28987.04|28987.04|0
1663078800000|2022-09-13 14:20:00|29040.24|29040.24|29036.77|29036.77|29071.28|29071.28|29032.57|29032.57|0
1663079100000|2022-09-13 14:25:00|29040.3|29040.3|29015.98|29015.98|29043.41|29043.41|29006.47|29006.47|0
1663079400000|2022-09-13 14:30:00|29008.93|29008.93|29015.71|29015.71|29042.08|29042.08|29004.92|29004.92|0
1663079700000|2022-09-13 14:35:00|29022.77|29022.77|29049.07|29049.07|29049.07|29049.07|29022.77|29022.77|0
1663080000000|2022-09-13 14:40:00|29038.48|29038.48|29036.95|29036.95|29045.24|29045.24|29022.53|29022.53|0
1663080300000|2022-09-13 14:45:00|29033.42|29033.42|29040.79|29040.79|29040.79|29040.79|29026.67|29026.67|0
1663080600000|2022-09-13 14:50:00|29033.73|29033.73|29027.9|29027.9|29067.02|29067.02|29020.84|29020.84|0
1663080900000|2022-09-13 14:55:00|29024.37|29024.37|28982.96|28982.96|29024.37|29024.37|28982.65|28982.65|0
1663081200000|2022-09-13 15:00:00|28972.37|28972.37|28984.29|28984.29|28995.08|28995.08|28967.81|28967.81|0
1663081500000|2022-09-13 15:05:00|28980.76|28980.76|28996.94|28996.94|29000.35|29000.35|28969.76|28969.76|0
1663081800000|2022-09-13 15:10:00|28993.41|28993.41|28997.11|28997.11|29008.25|29008.25|28978.98|28978.98|0
1663082100000|2022-09-13 15:15:00|29004.17|29004.17|29029.98|29029.98|29029.98|29029.98|29000.02|29000.02|0
1663082400000|2022-09-13 15:20:00|29033.5|29033.5|28981.31|28981.31|29034.43|29034.43|28978.2|28978.2|0
1663082700000|2022-09-13 15:25:00|28977.78|28977.78|28974.68|28974.68|28985.54|28985.54|28964.06|28964.06|0
1663139700000|2022-09-14 07:15:00|28837.15|28837.15|28787.58|28787.58|28844.21|28844.21|28787.58|28787.58|0
1663140000000|2022-09-14 07:20:00|28794.64|28794.64|28761.29|28761.29|28820.14|28820.14|28740.32|28740.32|0
1663140300000|2022-09-14 07:25:00|28761.6|28761.6|28815|28815|28825.59|28825.59|28761.6|28761.6|0
1663140600000|2022-09-14 07:30:00|28811.47|28811.47|28829.44|28829.44|28838.5|28838.5|28811.47|28811.47|0
1663140900000|2022-09-14 07:35:00|28827.6|28827.6|28798.36|28798.36|28829.91|28829.91|28798.36|28798.36|0
1663141200000|2022-09-14 07:40:00|28794.83|28794.83|28826.92|28826.92|28845.23|28845.23|28791.3|28791.3|0
1663141500000|2022-09-14 07:45:00|28826.61|28826.61|28795.76|28795.76|28827.1|28827.1|28794.73|28794.73|0
1663141800000|2022-09-14 07:50:00|28799.29|28799.29|28784.18|28784.18|28806.35|28806.35|28777.81|28777.81|0
1663142100000|2022-09-14 07:55:00|28787.71|28787.71|28776.47|28776.47|28805.77|28805.77|28772.94|28772.94|0
1663142400000|2022-09-14 08:00:00|28783.53|28783.53|28751.64|28751.64|28789.75|28789.75|28751.64|28751.64|0
1663142700000|2022-09-14 08:05:00|28755.17|28755.17|28754.56|28754.56|28768.37|28768.37|28743.97|28743.97|0
1663143000000|2022-09-14 08:10:00|28755.17|28755.17|28708.22|28708.22|28767.11|28767.11|28704.7|28704.7|0
1663143300000|2022-09-14 08:15:00|28711.75|28711.75|28723.79|28723.79|28723.79|28723.79|28698.67|28698.67|0
1663143600000|2022-09-14 08:20:00|28730.85|28730.85|28731.83|28731.83|28743.65|28743.65|28696.23|28696.23|0
1663143900000|2022-09-14 08:25:00|28728.3|28728.3|28715.65|28715.65|28731.83|28731.83|28705.07|28705.07|0
1663144200000|2022-09-14 08:30:00|28722.71|28722.71|28758.07|28758.07|28758.07|28758.07|28719.49|28719.49|0
1663144500000|2022-09-14 08:35:00|28757.66|28757.66|28777.49|28777.49|28777.49|28777.49|28742.62|28742.62|0
1663144800000|2022-09-14 08:40:00|28766.91|28766.91|28771.07|28771.07|28775.85|28775.85|28765.26|28765.26|0
1663145100000|2022-09-14 08:45:00|28767.54|28767.54|28729.42|28729.42|28767.54|28767.54|28729.42|28729.42|0
1663145400000|2022-09-14 08:50:00|28725.89|28725.89|28718.92|28718.92|28730.03|28730.03|28708.55|28708.55|0
1663145700000|2022-09-14 08:55:00|28722.45|28722.45|28695.53|28695.53|28729.51|28729.51|28695.22|28695.22|0
1663146000000|2022-09-14 09:00:00|28692|28692|28705.5|28705.5|28713.48|28713.48|28677.27|28677.27|0
1663146300000|2022-09-14 09:05:00|28712.56|28712.56|28704.6|28704.6|28735.75|28735.75|28704.6|28704.6|0
1663146600000|2022-09-14 09:10:00|28697.54|28697.54|28688.53|28688.53|28741.77|28741.77|28688.53|28688.53|0
1663146900000|2022-09-14 09:15:00|28692.06|28692.06|28668.81|28668.81|28702.65|28702.65|28657.34|28657.34|0
1663147200000|2022-09-14 09:20:00|28675.87|28675.87|28669.48|28669.48|28683.54|28683.54|28654.69|28654.69|0
1663147500000|2022-09-14 09:25:00|28673.01|28673.01|28691.38|28691.38|28698.44|28698.44|28656.9|28656.9|0
1663147800000|2022-09-14 09:30:00|28687.85|28687.85|28669.76|28669.76|28687.85|28687.85|28660.34|28660.34|0
1663148100000|2022-09-14 09:35:00|28670.07|28670.07|28674.8|28674.8|28674.8|28674.8|28649.73|28649.73|0
1663148400000|2022-09-14 09:40:00|28681.86|28681.86|28660.77|28660.77|28681.86|28681.86|28660.77|28660.77|0
1663148700000|2022-09-14 09:45:00|28653.71|28653.71|28648.65|28648.65|28660.77|28660.77|28642.71|28642.71|0
1663149000000|2022-09-14 09:50:00|28652.18|28652.18|28626.56|28626.56|28652.18|28652.18|28615.97|28615.97|0
1663149300000|2022-09-14 09:55:00|28626.25|28626.25|28667.44|28667.44|28667.44|28667.44|28611.41|28611.41|0
1663149600000|2022-09-14 10:00:00|28660.38|28660.38|28665.49|28665.49|28665.49|28665.49|28649.42|28649.42|0
1663149900000|2022-09-14 10:05:00|28676.08|28676.08|28677.52|28677.52|28682.72|28682.72|28671.68|28671.68|0
1663150200000|2022-09-14 10:10:00|28681.05|28681.05|28644.18|28644.18|28684.88|28684.88|28640.65|28640.65|0
1663150500000|2022-09-14 10:15:00|28643.26|28643.26|28651.57|28651.57|28677.2|28677.2|28642.03|28642.03|0
1663150800000|2022-09-14 10:20:00|28648.04|28648.04|28644.84|28644.84|28655.43|28655.43|28641.01|28641.01|0
1663151100000|2022-09-14 10:25:00|28641.31|28641.31|28603.76|28603.76|28641.31|28641.31|28603.76|28603.76|0
1663151400000|2022-09-14 10:30:00|28600.23|28600.23|28636.86|28636.86|28636.86|28636.86|28600.23|28600.23|0
1663151700000|2022-09-14 10:35:00|28643.92|28643.92|28626.28|28626.28|28647.45|28647.45|28605.41|28605.41|0
1663152000000|2022-09-14 10:40:00|28622.75|28622.75|28590.37|28590.37|28622.75|28622.75|28586.84|28586.84|0
1663152300000|2022-09-14 10:45:00|28586.84|28586.84|28618.36|28618.36|28618.36|28618.36|28586.84|28586.84|0
1663152600000|2022-09-14 10:50:00|28614.83|28614.83|28577.27|28577.27|28614.83|28614.83|28577.27|28577.27|0
1663152900000|2022-09-14 10:55:00|28577.51|28577.51|28571.58|28571.58|28589.65|28589.65|28570.33|28570.33|0
1663153200000|2022-09-14 11:00:00|28571.28|28571.28|28595.1|28595.1|28609.21|28609.21|28571.28|28571.28|0
1663153500000|2022-09-14 11:05:00|28598.63|28598.63|28606.91|28606.91|28606.91|28606.91|28582.21|28582.21|0
1663153800000|2022-09-14 11:10:00|28613.97|28613.97|28597.4|28597.4|28624.56|28624.56|28597.4|28597.4|0
1663154100000|2022-09-14 11:15:00|28597.09|28597.09|28571.18|28571.18|28597.09|28597.09|28551.94|28551.94|0
1663154400000|2022-09-14 11:20:00|28578.24|28578.24|28581.34|28581.34|28588.4|28588.4|28569.3|28569.3|0
1663154700000|2022-09-14 11:25:00|28574.28|28574.28|28571.41|28571.41|28583.53|28583.53|28559.44|28559.44|0
1663155000000|2022-09-14 11:30:00|28567.88|28567.88|28538.31|28538.31|28571.41|28571.41|28534.78|28534.78|0
1663155300000|2022-09-14 11:35:00|28548.9|28548.9|28596.66|28596.66|28596.66|28596.66|28548.9|28548.9|0
1663155600000|2022-09-14 11:40:00|28600.19|28600.19|28565.02|28565.02|28600.19|28600.19|28561.49|28561.49|0
1663155900000|2022-09-14 11:45:00|28557.96|28557.96|28571.77|28571.77|28582.97|28582.97|28551.52|28551.52|0
1663156200000|2022-09-14 11:50:00|28568.24|28568.24|28551.19|28551.19|28575.61|28575.61|28541.84|28541.84|0
1663156500000|2022-09-14 11:55:00|28540.6|28540.6|28497.91|28497.91|28540.6|28540.6|28497.91|28497.91|0
1663156800000|2022-09-14 12:00:00|28494.38|28494.38|28435.78|28435.78|28494.38|28494.38|28435.78|28435.78|0
1663157100000|2022-09-14 12:05:00|28421.66|28421.66|28416.92|28416.92|28429.46|28429.46|28401.54|28401.54|0
1663157400000|2022-09-14 12:10:00|28423.98|28423.98|28465.32|28465.32|28468.44|28468.44|28399.28|28399.28|0
1663157700000|2022-09-14 12:15:00|28468.85|28468.85|28483.63|28483.63|28483.63|28483.63|28431.13|28431.13|0
1663158000000|2022-09-14 12:20:00|28480.11|28480.11|28470.31|28470.31|28483.63|28483.63|28459.41|28459.41|0
1663158300000|2022-09-14 12:25:00|28477.36|28477.36|28492.4|28492.4|28502.99|28502.99|28470.31|28470.31|0
1663158600000|2022-09-14 12:30:00|28499.46|28499.46|28485.75|28485.75|28510.05|28510.05|28477.77|28477.77|0
1663158900000|2022-09-14 12:35:00|28489.28|28489.28|28538.71|28538.71|28552.83|28552.83|28482.22|28482.22|0
1663159200000|2022-09-14 12:40:00|28531.65|28531.65|28537.09|28537.09|28539.94|28539.94|28519.84|28519.84|0
1663159500000|2022-09-14 12:45:00|28536.26|28536.26|28547.26|28547.26|28556.93|28556.93|28536.26|28536.26|0
1663159800000|2022-09-14 12:50:00|28543.73|28543.73|28567.81|28567.81|28585.46|28585.46|28543.73|28543.73|0
1663160100000|2022-09-14 12:55:00|28569.16|28569.16|28559.08|28559.08|28569.16|28569.16|28548.49|28548.49|0
1663160400000|2022-09-14 13:00:00|28555.55|28555.55|28559.58|28559.58|28565.72|28565.72|28543.21|28543.21|0
1663160700000|2022-09-14 13:05:00|28552.52|28552.52|28541.44|28541.44|28567.07|28567.07|28528.16|28528.16|0
1663161000000|2022-09-14 13:10:00|28544.97|28544.97|28539.49|28539.49|28544.97|28544.97|28517.18|28517.18|0
1663161300000|2022-09-14 13:15:00|28546.55|28546.55|28548.22|28548.22|28556.2|28556.2|28535.02|28535.02|0
1663161600000|2022-09-14 13:20:00|28547.91|28547.91|28556.04|28556.04|28560.26|28560.26|28541.47|28541.47|0
1663161900000|2022-09-14 13:25:00|28566.63|28566.63|28601.35|28601.35|28611.93|28611.93|28566.44|28566.44|0
1663162200000|2022-09-14 13:30:00|28593.98|28593.98|28566.78|28566.78|28599.03|28599.03|28562.88|28562.88|0
1663162500000|2022-09-14 13:35:00|28559.72|28559.72|28533.37|28533.37|28559.72|28559.72|28511.27|28511.27|0
1663162800000|2022-09-14 13:40:00|28532.51|28532.51|28531.77|28531.77|28556.17|28556.17|28523.26|28523.26|0
1663163100000|2022-09-14 13:45:00|28528.24|28528.24|28529.76|28529.76|28557.27|28557.27|28511.01|28511.01|0
1663163400000|2022-09-14 13:50:00|28530.87|28530.87|28585.76|28585.76|28586.06|28586.06|28523.5|28523.5|0
1663163700000|2022-09-14 13:55:00|28582.23|28582.23|28653.65|28653.65|28653.65|28653.65|28582.23|28582.23|0
1663164000000|2022-09-14 14:00:00|28650.12|28650.12|28624.6|28624.6|28650.24|28650.24|28610.85|28610.85|0
1663164300000|2022-09-14 14:05:00|28621.07|28621.07|28622.1|28622.1|28643.05|28643.05|28607.15|28607.15|0
1663164600000|2022-09-14 14:10:00|28625.63|28625.63|28673.28|28673.28|28706.87|28706.87|28618.57|28618.57|0
1663164900000|2022-09-14 14:15:00|28675.12|28675.12|28643.88|28643.88|28686.85|28686.85|28640.36|28640.36|0
1663165200000|2022-09-14 14:20:00|28644.19|28644.19|28603.18|28603.18|28651.86|28651.86|28590.84|28590.84|0
1663165500000|2022-09-14 14:25:00|28603.49|28603.49|28520.98|28520.98|28603.49|28603.49|28520.98|28520.98|0
1663165800000|2022-09-14 14:30:00|28524.51|28524.51|28596.68|28596.68|28610.8|28610.8|28524.51|28524.51|0
1663166100000|2022-09-14 14:35:00|28600.21|28600.21|28632.45|28632.45|28643.04|28643.04|28590.58|28590.58|0
1663166400000|2022-09-14 14:40:00|28632.75|28632.75|28646.02|28646.02|28658.97|28658.97|28625.7|28625.7|0
1663166700000|2022-09-14 14:45:00|28635.43|28635.43|28633.68|28633.68|28653.39|28653.39|28628.57|28628.57|0
1663167000000|2022-09-14 14:50:00|28637.21|28637.21|28658.62|28658.62|28665.68|28665.68|28623.64|28623.64|0
1663167300000|2022-09-14 14:55:00|28658.32|28658.32|28659.66|28659.66|28669.52|28669.52|28640.36|28640.36|0
1663167600000|2022-09-14 15:00:00|28656.13|28656.13|28641.59|28641.59|28656.43|28656.43|28641.59|28641.59|0
1663167900000|2022-09-14 15:05:00|28645.43|28645.43|28634.03|28634.03|28661.55|28661.55|28634.03|28634.03|0
1663168200000|2022-09-14 15:10:00|28633.73|28633.73|28602.6|28602.6|28647.75|28647.75|28602.6|28602.6|0
1663168500000|2022-09-14 15:15:00|28606.13|28606.13|28600.53|28600.53|28628.33|28628.33|28597.12|28597.12|0
1663168800000|2022-09-14 15:20:00|28600.11|28600.11|28621.81|28621.81|28628.56|28628.56|28587.25|28587.25|0
1663169100000|2022-09-14 15:25:00|28618.28|28618.28|28607.23|28607.23|28636.04|28636.04|28600.79|28600.79|0
1663226100000|2022-09-15 07:15:00|28687.03|28687.03|28652.88|28652.88|28700.09|28700.09|28649.35|28649.35|0
1663226400000|2022-09-15 07:20:00|28645.82|28645.82|28684.75|28684.75|28689.2|28689.2|28644.59|28644.59|0
1663226700000|2022-09-15 07:25:00|28685.17|28685.17|28666.82|28666.82|28712.35|28712.35|28666.82|28666.82|0
1663227000000|2022-09-15 07:30:00|28665.9|28665.9|28689.44|28689.44|28707.5|28707.5|28660.7|28660.7|0
1663227300000|2022-09-15 07:35:00|28678.85|28678.85|28655.38|28655.38|28684.38|28684.38|28655.38|28655.38|0
1663227600000|2022-09-15 07:40:00|28654.54|28654.54|28617.03|28617.03|28656.69|28656.69|28617.03|28617.03|0
1663227900000|2022-09-15 07:45:00|28624.09|28624.09|28604.93|28604.93|28627.62|28627.62|28603.38|28603.38|0
1663228200000|2022-09-15 07:50:00|28601.4|28601.4|28586.49|28586.49|28607.23|28607.23|28568.41|28568.41|0
1663228500000|2022-09-15 07:55:00|28590.02|28590.02|28572.43|28572.43|28593.91|28593.91|28565.37|28565.37|0
1663228800000|2022-09-15 08:00:00|28579.49|28579.49|28591.36|28591.36|28613.34|28613.34|28572.43|28572.43|0
1663229100000|2022-09-15 08:05:00|28587.83|28587.83|28616.26|28616.26|28619.79|28619.79|28587.83|28587.83|0
1663229400000|2022-09-15 08:10:00|28612.73|28612.73|28590.98|28590.98|28612.73|28612.73|28590.98|28590.98|0
1663229700000|2022-09-15 08:15:00|28587.45|28587.45|28615.57|28615.57|28618.29|28618.29|28585.92|28585.92|0
1663230000000|2022-09-15 08:20:00|28615.33|28615.33|28642.86|28642.86|28676.55|28676.55|28615.33|28615.33|0
1663230300000|2022-09-15 08:25:00|28642.44|28642.44|28644.37|28644.37|28679.77|28679.77|28641.11|28641.11|0
1663230600000|2022-09-15 08:30:00|28630.25|28630.25|28643.47|28643.47|28651.45|28651.45|28626.74|28626.74|0
1663230900000|2022-09-15 08:35:00|28636.41|28636.41|28626.43|28626.43|28644.08|28644.08|28622.91|28622.91|0
1663231200000|2022-09-15 08:40:00|28627.27|28627.27|28649.98|28649.98|28649.98|28649.98|28627.27|28627.27|0
1663231500000|2022-09-15 08:45:00|28649.37|28649.37|28644.29|28644.29|28658.28|28658.28|28630.05|28630.05|0
1663231800000|2022-09-15 08:50:00|28640.76|28640.76|28631.32|28631.32|28644.29|28644.29|28627.79|28627.79|0
1663232100000|2022-09-15 08:55:00|28631.01|28631.01|28624.15|28624.15|28632.04|28632.04|28617.09|28617.09|0
1663232400000|2022-09-15 09:00:00|28617.09|28617.09|28587.52|28587.52|28617.09|28617.09|28583.99|28583.99|0
1663232700000|2022-09-15 09:05:00|28594.58|28594.58|28609.18|28609.18|28609.62|28609.62|28584.61|28584.61|0
1663233000000|2022-09-15 09:10:00|28612.7|28612.7|28573.05|28573.05|28612.7|28612.7|28565.99|28565.99|0
1663233300000|2022-09-15 09:15:00|28565.99|28565.99|28579.38|28579.38|28583.33|28583.33|28558.93|28558.93|0
1663233600000|2022-09-15 09:20:00|28586.44|28586.44|28577.92|28577.92|28586.44|28586.44|28569.63|28569.63|0
1663233900000|2022-09-15 09:25:00|28570.86|28570.86|28561.8|28561.8|28571.78|28571.78|28551.22|28551.22|0
1663234200000|2022-09-15 09:30:00|28554.75|28554.75|28554.87|28554.87|28558.4|28558.4|28544.28|28544.28|0
1663234500000|2022-09-15 09:35:00|28561.93|28561.93|28557.67|28557.67|28568.68|28568.68|28557.67|28557.67|0
1663234800000|2022-09-15 09:40:00|28561.2|28561.2|28536.25|28536.25|28586.15|28586.15|28536.25|28536.25|0
1663235100000|2022-09-15 09:45:00|28522.14|28522.14|28485.92|28485.92|28525.67|28525.67|28485.92|28485.92|0
1663235400000|2022-09-15 09:50:00|28486.85|28486.85|28480.09|28480.09|28493.9|28493.9|28469.2|28469.2|0
1663235700000|2022-09-15 09:55:00|28487.15|28487.15|28483.62|28483.62|28494.58|28494.58|28480.46|28480.46|0
1663236000000|2022-09-15 10:00:00|28490.68|28490.68|28516.31|28516.31|28526.89|28526.89|28490.68|28490.68|0
1663236300000|2022-09-15 10:05:00|28516.92|28516.92|28540.46|28540.46|28540.46|28540.46|28516.92|28516.92|0
1663236600000|2022-09-15 10:10:00|28539.85|28539.85|28554.58|28554.58|28558.11|28558.11|28532.79|28532.79|0
1663236900000|2022-09-15 10:15:00|28554.89|28554.89|28549.3|28549.3|28554.89|28554.89|28545.77|28545.77|0
1663237200000|2022-09-15 10:20:00|28552.83|28552.83|28534.84|28534.84|28552.83|28552.83|28534.53|28534.53|0
1663237500000|2022-09-15 10:25:00|28536.99|28536.99|28526.75|28526.75|28541.13|28541.13|28523.53|28523.53|0
1663237800000|2022-09-15 10:30:00|28516.16|28516.16|28511.71|28511.71|28516.16|28516.16|28505.58|28505.58|0
1663238100000|2022-09-15 10:35:00|28512.02|28512.02|28508.91|28508.91|28512.02|28512.02|28490.43|28490.43|0
1663238400000|2022-09-15 10:40:00|28508.49|28508.49|28504.96|28504.96|28508.49|28508.49|28490.85|28490.85|0
1663238700000|2022-09-15 10:45:00|28506.5|28506.5|28510.75|28510.75|28521.34|28521.34|28506.5|28506.5|0
1663239000000|2022-09-15 10:50:00|28503.69|28503.69|28488.36|28488.36|28504|28504|28488.36|28488.36|0
1663239300000|2022-09-15 10:55:00|28484.83|28484.83|28451.12|28451.12|28485.25|28485.25|28431.89|28431.89|0
1663239600000|2022-09-15 11:00:00|28454.65|28454.65|28465.23|28465.23|28465.23|28465.23|28451.12|28451.12|0
1663239900000|2022-09-15 11:05:00|28466.46|28466.46|28466.77|28466.77|28480.58|28480.58|28466.46|28466.46|0
1663240200000|2022-09-15 11:10:00|28470.3|28470.3|28487.16|28487.16|28495|28495|28470.3|28470.3|0
1663240500000|2022-09-15 11:15:00|28487.57|28487.57|28490.03|28490.03|28497.85|28497.85|28487.27|28487.27|0
1663240800000|2022-09-15 11:20:00|28486.5|28486.5|28491.23|28491.23|28492.15|28492.15|28482.97|28482.97|0
1663241100000|2022-09-15 11:25:00|28494.76|28494.76|28507.23|28507.23|28519.36|28519.36|28494.76|28494.76|0
1663241400000|2022-09-15 11:30:00|28503.7|28503.7|28488.45|28488.45|28503.7|28503.7|28488.45|28488.45|0
1663241700000|2022-09-15 11:35:00|28488.03|28488.03|28502.98|28502.98|28506.51|28506.51|28485.57|28485.57|0
1663242000000|2022-09-15 11:40:00|28495.92|28495.92|28503.1|28503.1|28506.63|28506.63|28481.8|28481.8|0
1663242300000|2022-09-15 11:45:00|28502.98|28502.98|28526|28526|28526|28526|28502.98|28502.98|0
1663242600000|2022-09-15 11:50:00|28522.47|28522.47|28530.34|28530.34|28537.39|28537.39|28518.52|28518.52|0
1663242900000|2022-09-15 11:55:00|28526.81|28526.81|28511.16|28511.16|28526.81|28526.81|28511.16|28511.16|0
1663243200000|2022-09-15 12:00:00|28507.63|28507.63|28509.51|28509.51|28509.51|28509.51|28496.12|28496.12|0
1663243500000|2022-09-15 12:05:00|28505.98|28505.98|28511.35|28511.35|28518.41|28518.41|28502.45|28502.45|0
1663243800000|2022-09-15 12:10:00|28518.41|28518.41|28511.04|28511.04|28522.55|28522.55|28507.52|28507.52|0
1663244100000|2022-09-15 12:15:00|28514.57|28514.57|28520.1|28520.1|28525.16|28525.16|28514.57|28514.57|0
1663244400000|2022-09-15 12:20:00|28513.04|28513.04|28511.34|28511.34|28516.15|28516.15|28505.56|28505.56|0
1663244700000|2022-09-15 12:25:00|28510.73|28510.73|28510.44|28510.44|28514.38|28514.38|28506.91|28506.91|0
1663245000000|2022-09-15 12:30:00|28525.17|28525.17|28517.84|28517.84|28542.08|28542.08|28496.2|28496.2|0
1663245300000|2022-09-15 12:35:00|28518.26|28518.26|28540.35|28540.35|28547.41|28547.41|28518.26|28518.26|0
1663245600000|2022-09-15 12:40:00|28533.29|28533.29|28520.34|28520.34|28533.29|28533.29|28513.28|28513.28|0
1663245900000|2022-09-15 12:45:00|28516.81|28516.81|28530.81|28530.81|28530.81|28530.81|28509.75|28509.75|0
1663246200000|2022-09-15 12:50:00|28531.23|28531.23|28567.5|28567.5|28567.5|28567.5|28527.27|28527.27|0
1663246500000|2022-09-15 12:55:00|28568.73|28568.73|28543.17|28543.17|28568.73|28568.73|28543.11|28543.11|0
1663246800000|2022-09-15 13:00:00|28546.7|28546.7|28536.48|28536.48|28550.23|28550.23|28532.58|28532.58|0
1663247100000|2022-09-15 13:05:00|28540.01|28540.01|28492.74|28492.74|28541.23|28541.23|28482.15|28482.15|0
1663247400000|2022-09-15 13:10:00|28491.51|28491.51|28495.04|28495.04|28498.57|28498.57|28480.93|28480.93|0
1663247700000|2022-09-15 13:15:00|28495.35|28495.35|28454.43|28454.43|28502.41|28502.41|28454.43|28454.43|0
1663248000000|2022-09-15 13:20:00|28455.05|28455.05|28466.19|28466.19|28469.53|28469.53|28444.52|28444.52|0
1663248300000|2022-09-15 13:25:00|28462.66|28462.66|28464.54|28464.54|28480.31|28480.31|28462.66|28462.66|0
1663248600000|2022-09-15 13:30:00|28464.96|28464.96|28493.88|28493.88|28501.05|28501.05|28464.96|28464.96|0
1663248900000|2022-09-15 13:35:00|28490.35|28490.35|28463.81|28463.81|28493.88|28493.88|28449.26|28449.26|0
1663249200000|2022-09-15 13:40:00|28470.87|28470.87|28472.4|28472.4|28497.15|28497.15|28463.81|28463.81|0
1663249500000|2022-09-15 13:45:00|28472.28|28472.28|28482.79|28482.79|28490.54|28490.54|28460.77|28460.77|0
1663249800000|2022-09-15 13:50:00|28490.16|28490.16|28481.91|28481.91|28514.28|28514.28|28478.38|28478.38|0
1663250100000|2022-09-15 13:55:00|28478.38|28478.38|28523.5|28523.5|28523.5|28523.5|28478.38|28478.38|0
1663250400000|2022-09-15 14:00:00|28527.03|28527.03|28566.65|28566.65|28577.65|28577.65|28527.03|28527.03|0
1663250700000|2022-09-15 14:05:00|28570.17|28570.17|28541.88|28541.88|28578.07|28578.07|28541.88|28541.88|0
1663251000000|2022-09-15 14:10:00|28548.94|28548.94|28571.56|28571.56|28584.34|28584.34|28548.94|28548.94|0
1663251300000|2022-09-15 14:15:00|28571.32|28571.32|28559.2|28559.2|28589.27|28589.27|28550.45|28550.45|0
1663251600000|2022-09-15 14:20:00|28562.72|28562.72|28582.88|28582.88|28586.83|28586.83|28548.3|28548.3|0
1663251900000|2022-09-15 14:25:00|28582.46|28582.46|28572.03|28572.03|28600.94|28600.94|28564.79|28564.79|0
1663252200000|2022-09-15 14:30:00|28579.09|28579.09|28631.85|28631.85|28631.85|28631.85|28579.09|28579.09|0
1663252500000|2022-09-15 14:35:00|28635.38|28635.38|28631.25|28631.25|28638.91|28638.91|28613.48|28613.48|0
1663252800000|2022-09-15 14:40:00|28634.78|28634.78|28643.61|28643.61|28643.61|28643.61|28616.83|28616.83|0
1663253100000|2022-09-15 14:45:00|28647.14|28647.14|28630.34|28630.34|28654.2|28654.2|28626.81|28626.81|0
1663253400000|2022-09-15 14:50:00|28626.81|28626.81|28622.3|28622.3|28626.81|28626.81|28604.23|28604.23|0
1663253700000|2022-09-15 14:55:00|28618.77|28618.77|28559.08|28559.08|28622.72|28622.72|28555.25|28555.25|0
1663254000000|2022-09-15 15:00:00|28562.61|28562.61|28596.05|28596.05|28598.41|28598.41|28551.92|28551.92|0
1663254300000|2022-09-15 15:05:00|28596.88|28596.88|28564.43|28564.43|28598.13|28598.13|28557.07|28557.07|0
1663254600000|2022-09-15 15:10:00|28564.12|28564.12|28543.08|28543.08|28564.12|28564.12|28535.78|28535.78|0
1663254900000|2022-09-15 15:15:00|28542.67|28542.67|28575.87|28575.87|28579.03|28579.03|28528.24|28528.24|0
1663255200000|2022-09-15 15:20:00|28572.34|28572.34|28613.03|28613.03|28620.39|28620.39|28572.34|28572.34|0
1663255500000|2022-09-15 15:25:00|28616.56|28616.56|28645.35|28645.35|28649.23|28649.23|28611.69|28611.69|0
1663312500000|2022-09-16 07:15:00|28459.95|28459.95|28388.36|28388.36|28459.95|28459.95|28388.36|28388.36|0
1663312800000|2022-09-16 07:20:00|28391.89|28391.89|28369.41|28369.41|28391.89|28391.89|28369.41|28369.41|0
1663313100000|2022-09-16 07:25:00|28365.89|28365.89|28391.31|28391.31|28405.43|28405.43|28365.89|28365.89|0
1663313400000|2022-09-16 07:30:00|28377.2|28377.2|28381.34|28381.34|28403.44|28403.44|28347.32|28347.32|0
1663313700000|2022-09-16 07:35:00|28384.87|28384.87|28382.92|28382.92|28411.76|28411.76|28373.67|28373.67|0
1663314000000|2022-09-16 07:40:00|28389.98|28389.98|28402.74|28402.74|28420.38|28420.38|28389.98|28389.98|0
1663314300000|2022-09-16 07:45:00|28401.82|28401.82|28436.04|28436.04|28436.04|28436.04|28387.95|28387.95|0
1663314600000|2022-09-16 07:50:00|28432.51|28432.51|28453.58|28453.58|28453.58|28453.58|28411.03|28411.03|0
1663314900000|2022-09-16 07:55:00|28446.52|28446.52|28444.63|28444.63|28476.4|28476.4|28442.68|28442.68|0
1663315200000|2022-09-16 08:00:00|28440.69|28440.69|28504.94|28504.94|28504.94|28504.94|28428.45|28428.45|0
1663315500000|2022-09-16 08:05:00|28501.41|28501.41|28535.32|28535.32|28545.49|28545.49|28501.41|28501.41|0
1663315800000|2022-09-16 08:10:00|28531.79|28531.79|28535.75|28535.75|28542.81|28542.81|28510.74|28510.74|0
1663316100000|2022-09-16 08:15:00|28546.34|28546.34|28590.23|28590.23|28590.23|28590.23|28544.35|28544.35|0
1663316400000|2022-09-16 08:20:00|28586.7|28586.7|28544.68|28544.68|28598.84|28598.84|28544.68|28544.68|0
1663316700000|2022-09-16 08:25:00|28551.74|28551.74|28529.11|28529.11|28551.74|28551.74|28525.58|28525.58|0
1663317000000|2022-09-16 08:30:00|28532.64|28532.64|28542.92|28542.92|28546.76|28546.76|28529.11|28529.11|0
1663317300000|2022-09-16 08:35:00|28539.39|28539.39|28515.07|28515.07|28539.39|28539.39|28515.07|28515.07|0
1663317600000|2022-09-16 08:40:00|28514.46|28514.46|28478.33|28478.33|28514.46|28514.46|28471.69|28471.69|0
1663317900000|2022-09-16 08:45:00|28474.8|28474.8|28455.46|28455.46|28474.8|28474.8|28455.46|28455.46|0
1663318200000|2022-09-16 08:50:00|28448.4|28448.4|28455.15|28455.15|28458.68|28458.68|28448.09|28448.09|0
1663318500000|2022-09-16 08:55:00|28451.62|28451.62|28455.77|28455.77|28463.24|28463.24|28445.18|28445.18|0
1663318800000|2022-09-16 09:00:00|28452.24|28452.24|28481.17|28481.17|28488.64|28488.64|28452.24|28452.24|0
1663319100000|2022-09-16 09:05:00|28481.59|28481.59|28473.84|28473.84|28496.64|28496.64|28471.51|28471.51|0
1663319700000|2022-09-16 09:15:00|28475.09|28475.09|28512.27|28512.27|28515.8|28515.8|28437.85|28437.85|0
1663320000000|2022-09-16 09:20:00|28522.86|28522.86|28508.63|28508.63|28522.86|28522.86|28498.04|28498.04|0
1663320300000|2022-09-16 09:25:00|28508.21|28508.21|28524.08|28524.08|28531.14|28531.14|28489.95|28489.95|0
1663320600000|2022-09-16 09:30:00|28523.96|28523.96|28557.26|28557.26|28560.79|28560.79|28523.96|28523.96|0
1663320900000|2022-09-16 09:35:00|28560.79|28560.79|28603.25|28603.25|28609.48|28609.48|28557.26|28557.26|0
1663321200000|2022-09-16 09:40:00|28599.73|28599.73|28603.13|28603.13|28610.73|28610.73|28592.25|28592.25|0
1663321500000|2022-09-16 09:45:00|28599.6|28599.6|28545.55|28545.55|28606.66|28606.66|28531.43|28531.43|0
1663321800000|2022-09-16 09:50:00|28538.49|28538.49|28640.21|28640.21|28657.86|28657.86|28538.18|28538.18|0
1663322100000|2022-09-16 09:55:00|28658.17|28658.17|28646.04|28646.04|28686.12|28686.12|28642.4|28642.4|0
1663322400000|2022-09-16 10:00:00|28660.77|28660.77|28660.19|28660.19|28667.64|28667.64|28639.01|28639.01|0
1663322700000|2022-09-16 10:05:00|28659.35|28659.35|28687.98|28687.98|28694.64|28694.64|28652.29|28652.29|0
1663323000000|2022-09-16 10:10:00|28680.92|28680.92|28650.93|28650.93|28680.92|28680.92|28643.87|28643.87|0
1663323300000|2022-09-16 10:15:00|28650.01|28650.01|28686.32|28686.32|28696.42|28696.42|28650.01|28650.01|0
1663323600000|2022-09-16 10:20:00|28696.91|28696.91|28689.54|28689.54|28696.91|28696.91|28685.59|28685.59|0
1663323900000|2022-09-16 10:25:00|28693.07|28693.07|28670.95|28670.95|28693.07|28693.07|28659.75|28659.75|0
1663324200000|2022-09-16 10:30:00|28678.01|28678.01|28701.04|28701.04|28701.88|28701.88|28677.17|28677.17|0
1663324500000|2022-09-16 10:35:00|28700.62|28700.62|28699.33|28699.33|28708.1|28708.1|28699.21|28699.21|0
1663324800000|2022-09-16 10:40:00|28699.75|28699.75|28698.29|28698.29|28700.59|28700.59|28675.88|28675.88|0
1663325100000|2022-09-16 10:45:00|28694.76|28694.76|28672.84|28672.84|28698.29|28698.29|28669.31|28669.31|0
1663325400000|2022-09-16 10:50:00|28665.78|28665.78|28657.57|28657.57|28675.95|28675.95|28654.29|28654.29|0
1663325700000|2022-09-16 10:55:00|28661.1|28661.1|28660.18|28660.18|28668.16|28668.16|28635.98|28635.98|0
1663326000000|2022-09-16 11:00:00|28653.12|28653.12|28638.71|28638.71|28653.12|28653.12|28631.65|28631.65|0
1663326300000|2022-09-16 11:05:00|28635.18|28635.18|28641.51|28641.51|28642.24|28642.24|28620.34|28620.34|0
1663326600000|2022-09-16 11:10:00|28641.15|28641.15|28641.76|28641.76|28645.29|28645.29|28638.23|28638.23|0
1663326900000|2022-09-16 11:15:00|28641.15|28641.15|28645.4|28645.4|28656.82|28656.82|28630.98|28630.98|0
1663327200000|2022-09-16 11:20:00|28652.46|28652.46|28638.03|28638.03|28659.52|28659.52|28634.5|28634.5|0
1663327500000|2022-09-16 11:25:00|28641.56|28641.56|28638.49|28638.49|28652.15|28652.15|28638.03|28638.03|0
1663327800000|2022-09-16 11:30:00|28631.44|28631.44|28619.05|28619.05|28631.44|28631.44|28614.1|28614.1|0
1663328100000|2022-09-16 11:35:00|28615.52|28615.52|28619.36|28619.36|28622.89|28622.89|28611.99|28611.99|0
1663328400000|2022-09-16 11:40:00|28615.83|28615.83|28597.57|28597.57|28615.83|28615.83|28597.57|28597.57|0
1663328700000|2022-09-16 11:45:00|28596.95|28596.95|28604.21|28604.21|28604.21|28604.21|28594.04|28594.04|0
1663329000000|2022-09-16 11:50:00|28603.96|28603.96|28601.78|28601.78|28614.92|28614.92|28600.8|28600.8|0
1663329300000|2022-09-16 11:55:00|28601.48|28601.48|28590.89|28590.89|28612.06|28612.06|28590.89|28590.89|0
1663329600000|2022-09-16 12:00:00|28597.95|28597.95|28587.67|28587.67|28608.84|28608.84|28587.67|28587.67|0
1663329900000|2022-09-16 12:05:00|28580.61|28580.61|28583.41|28583.41|28591.2|28591.2|28573.24|28573.24|0
1663330200000|2022-09-16 12:10:00|28590.47|28590.47|28576.36|28576.36|28590.47|28590.47|28565.77|28565.77|0
1663330500000|2022-09-16 12:15:00|28569.3|28569.3|28550.2|28550.2|28572.83|28572.83|28550.2|28550.2|0
1663330800000|2022-09-16 12:20:00|28543.14|28543.14|28540.91|28540.91|28546.37|28546.37|28530.32|28530.32|0
1663331100000|2022-09-16 12:25:00|28547.97|28547.97|28518.08|28518.08|28548.27|28548.27|28514.55|28514.55|0
1663331400000|2022-09-16 12:30:00|28517.66|28517.66|28516.27|28516.27|28522.6|28522.6|28504.95|28504.95|0
1663331700000|2022-09-16 12:35:00|28512.74|28512.74|28508.91|28508.91|28520.41|28520.41|28501.85|28501.85|0
1663332000000|2022-09-16 12:40:00|28505.38|28505.38|28501.56|28501.56|28509.04|28509.04|28498.32|28498.32|0
1663332300000|2022-09-16 12:45:00|28508.62|28508.62|28503.23|28503.23|28509.45|28509.45|28492.89|28492.89|0
1663332600000|2022-09-16 12:50:00|28510.29|28510.29|28508.64|28508.64|28516.73|28516.73|28508.64|28508.64|0
1663332900000|2022-09-16 12:55:00|28512.17|28512.17|28515.39|28515.39|28515.39|28515.39|28504.44|28504.44|0
1663333200000|2022-09-16 13:00:00|28511.87|28511.87|28511.67|28511.67|28518.62|28518.62|28507.72|28507.72|0
1663333500000|2022-09-16 13:05:00|28504.61|28504.61|28511.62|28511.62|28515.81|28515.81|28486.61|28486.61|0
1663333800000|2022-09-16 13:10:00|28497.5|28497.5|28494.89|28494.89|28512.54|28512.54|28494.89|28494.89|0
1663334100000|2022-09-16 13:15:00|28498.42|28498.42|28505.17|28505.17|28505.17|28505.17|28479.02|28479.02|0
1663334400000|2022-09-16 13:20:00|28512.23|28512.23|28514.51|28514.51|28515.34|28515.34|28501.23|28501.23|0
1663334700000|2022-09-16 13:25:00|28503.92|28503.92|28518.71|28518.71|28529.68|28529.68|28503.92|28503.92|0
1663335000000|2022-09-16 13:30:00|28519.02|28519.02|28554.22|28554.22|28561.27|28561.27|28519.02|28519.02|0
1663335300000|2022-09-16 13:35:00|28547.16|28547.16|28577.27|28577.27|28580.8|28580.8|28547.16|28547.16|0
1663335600000|2022-09-16 13:40:00|28566.38|28566.38|28516.06|28516.06|28566.38|28566.38|28506.4|28506.4|0
1663335900000|2022-09-16 13:45:00|28516.37|28516.37|28538.19|28538.19|28560.28|28560.28|28516.37|28516.37|0
1663336200000|2022-09-16 13:50:00|28545.25|28545.25|28539.69|28539.69|28556.45|28556.45|28524.5|28524.5|0
1663336500000|2022-09-16 13:55:00|28539.94|28539.94|28558.62|28558.62|28565.68|28565.68|28532.88|28532.88|0
1663336800000|2022-09-16 14:00:00|28572.73|28572.73|28543.11|28543.11|28590.38|28590.38|28543.11|28543.11|0
1663337100000|2022-09-16 14:05:00|28546.64|28546.64|28527.85|28527.85|28567.82|28567.82|28527.85|28527.85|0
1663337400000|2022-09-16 14:10:00|28524.33|28524.33|28512.1|28512.1|28537.84|28537.84|28502.92|28502.92|0
1663337700000|2022-09-16 14:15:00|28501.51|28501.51|28482.94|28482.94|28537.53|28537.53|28482.94|28482.94|0
1663338000000|2022-09-16 14:20:00|28497.06|28497.06|28487.5|28487.5|28497.06|28497.06|28472.66|28472.66|0
1663338300000|2022-09-16 14:25:00|28483.98|28483.98|28487.92|28487.92|28509.1|28509.1|28483.98|28483.98|0
1663338600000|2022-09-16 14:30:00|28491.45|28491.45|28492.47|28492.47|28510.01|28510.01|28491.44|28491.44|0
1663338900000|2022-09-16 14:35:00|28506.89|28506.89|28474.16|28474.16|28510.98|28510.98|28468.75|28468.75|0
1663339200000|2022-09-16 14:40:00|28481.22|28481.22|28500.89|28500.89|28511.79|28511.79|28481.22|28481.22|0
1663339500000|2022-09-16 14:45:00|28490.3|28490.3|28518.23|28518.23|28522.07|28522.07|28490.3|28490.3|0
1663339800000|2022-09-16 14:50:00|28517.92|28517.92|28550.3|28550.3|28571.48|28571.48|28517.81|28517.81|0
1663340100000|2022-09-16 14:55:00|28546.77|28546.77|28527.04|28527.04|28571.78|28571.78|28523.51|28523.51|0
1663340400000|2022-09-16 15:00:00|28527.16|28527.16|28488.89|28488.89|28534.22|28534.22|28481.22|28481.22|0
1663340700000|2022-09-16 15:05:00|28492.42|28492.42|28499.29|28499.29|28517.25|28517.25|28492.42|28492.42|0
1663341000000|2022-09-16 15:10:00|28495.77|28495.77|28530.35|28530.35|28533.87|28533.87|28495.77|28495.77|0
1663341300000|2022-09-16 15:15:00|28530.04|28530.04|28510.64|28510.64|28537.21|28537.21|28500.36|28500.36|0
1663341600000|2022-09-16 15:20:00|28507.11|28507.11|28517.23|28517.23|28521.17|28521.17|28503.11|28503.11|0
1663341900000|2022-09-16 15:25:00|28513.7|28513.7|28460.05|28460.05|28517.23|28517.23|28452.03|28452.03|0
1663658100000|2022-09-20 07:15:00|29055.75|29055.75|29090.74|29090.74|29105.07|29105.07|29044.75|29044.75|0
1663658400000|2022-09-20 07:20:00|29101.33|29101.33|29095.78|29095.78|29185.26|29185.26|29094.96|29094.96|0
1663658700000|2022-09-20 07:25:00|29102.84|29102.84|29085.52|29085.52|29124.33|29124.33|29062.14|29062.14|0
1663659000000|2022-09-20 07:30:00|29086.35|29086.35|28963.04|28963.04|29086.35|29086.35|28948.85|28948.85|0
1663659300000|2022-09-20 07:35:00|28959.51|28959.51|28924.35|28924.35|29005.52|29005.52|28924.04|28924.04|0
1663659600000|2022-09-20 07:40:00|28923.73|28923.73|28838.75|28838.75|28930.79|28930.79|28830.2|28830.2|0
1663659900000|2022-09-20 07:45:00|28838.26|28838.26|28908.78|28908.78|28916.14|28916.14|28816.25|28816.25|0
1663660200000|2022-09-20 07:50:00|28909.19|28909.19|28918.88|28918.88|28951.67|28951.67|28909.19|28909.19|0
1663660500000|2022-09-20 07:55:00|28933|28933|28923.27|28923.27|28940.06|28940.06|28905.92|28905.92|0
1663660800000|2022-09-20 08:00:00|28916.21|28916.21|28878.75|28878.75|28925.31|28925.31|28867.75|28867.75|0
1663661100000|2022-09-20 08:05:00|28871.69|28871.69|28861.35|28861.35|28877.83|28877.83|28833.11|28833.11|0
1663661400000|2022-09-20 08:10:00|28863.19|28863.19|28873.41|28873.41|28880.47|28880.47|28852.23|28852.23|0
1663661700000|2022-09-20 08:15:00|28866.35|28866.35|28846.24|28846.24|28866.45|28866.45|28830.23|28830.23|0
1663662000000|2022-09-20 08:20:00|28849.77|28849.77|28808.08|28808.08|28854.46|28854.46|28797.49|28797.49|0
1663662300000|2022-09-20 08:25:00|28801.02|28801.02|28822.43|28822.43|28834.56|28834.56|28782.22|28782.22|0
1663662600000|2022-09-20 08:30:00|28824.58|28824.58|28870.47|28870.47|28874|28874|28824.58|28824.58|0
1663662900000|2022-09-20 08:35:00|28874|28874|28887.67|28887.67|28891.2|28891.2|28868.6|28868.6|0
1663663200000|2022-09-20 08:40:00|28884.14|28884.14|28898.46|28898.46|28898.46|28898.46|28859.43|28859.43|0
1663663500000|2022-09-20 08:45:00|28909.05|28909.05|28923.87|28923.87|28944.84|28944.84|28906.42|28906.42|0
1663663800000|2022-09-20 08:50:00|28930.93|28930.93|28931.76|28931.76|28940.29|28940.29|28916.81|28916.81|0
1663664100000|2022-09-20 08:55:00|28931.15|28931.15|28916.08|28916.08|28939.43|28939.43|28901.96|28901.96|0
1663664400000|2022-09-20 09:00:00|28915.46|28915.46|28912.14|28912.14|28926.05|28926.05|28894.28|28894.28|0
1663664700000|2022-09-20 09:05:00|28913.06|28913.06|28902.36|28902.36|28934.54|28934.54|28898.83|28898.83|0
1663665000000|2022-09-20 09:10:00|28898.83|28898.83|28832.01|28832.01|28923.13|28923.13|28832.01|28832.01|0
1663665300000|2022-09-20 09:15:00|28824.95|28824.95|28797.57|28797.57|28824.95|28824.95|28797.57|28797.57|0
1663665600000|2022-09-20 09:20:00|28797.88|28797.88|28811.2|28811.2|28828.85|28828.85|28797.88|28797.88|0
1663665900000|2022-09-20 09:25:00|28810.89|28810.89|28832.99|28832.99|28836.52|28836.52|28796.46|28796.46|0
1663666200000|2022-09-20 09:30:00|28829.46|28829.46|28834.43|28834.43|28855.92|28855.92|28829.46|28829.46|0
1663666500000|2022-09-20 09:35:00|28834.02|28834.02|28836.32|28836.32|28836.63|28836.63|28818.26|28818.26|0
1663666800000|2022-09-20 09:40:00|28835.71|28835.71|28793.04|28793.04|28835.71|28835.71|28793.04|28793.04|0
1663667100000|2022-09-20 09:45:00|28785.98|28785.98|28806.73|28806.73|28809.65|28809.65|28781.1|28781.1|0
1663667400000|2022-09-20 09:50:00|28813.79|28813.79|28806.95|28806.95|28828.13|28828.13|28795.22|28795.22|0
1663667700000|2022-09-20 09:55:00|28810.48|28810.48|28790.08|28790.08|28818.21|28818.21|28786.55|28786.55|0
1663668000000|2022-09-20 10:00:00|28786.55|28786.55|28765.89|28765.89|28786.55|28786.55|28754.16|28754.16|0
1663668300000|2022-09-20 10:05:00|28765.58|28765.58|28790.54|28790.54|28800.82|28800.82|28762.05|28762.05|0
1663668600000|2022-09-20 10:10:00|28794.07|28794.07|28790.54|28790.54|28801.74|28801.74|28779.64|28779.64|0
1663668900000|2022-09-20 10:15:00|28776.42|28776.42|28772.27|28772.27|28779.33|28779.33|28751.09|28751.09|0
1663669200000|2022-09-20 10:20:00|28768.74|28768.74|28790.23|28790.23|28797.9|28797.9|28758.05|28758.05|0
1663669500000|2022-09-20 10:25:00|28783.17|28783.17|28782.82|28782.82|28783.17|28783.17|28767.2|28767.2|0
1663669800000|2022-09-20 10:30:00|28789.88|28789.88|28808.55|28808.55|28808.55|28808.55|28786.96|28786.96|0
1663670100000|2022-09-20 10:35:00|28810.7|28810.7|28829.29|28829.29|28829.29|28829.29|28810.7|28810.7|0
1663670400000|2022-09-20 10:40:00|28825.75|28825.75|28828.87|28828.87|28832.4|28832.4|28814.75|28814.75|0
1663670700000|2022-09-20 10:45:00|28829.49|28829.49|28834.02|28834.02|28849.98|28849.98|28819.9|28819.9|0
1663671000000|2022-09-20 10:50:00|28837.55|28837.55|28864.48|28864.48|28871|28871|28834.02|28834.02|0
1663671300000|2022-09-20 10:55:00|28860.95|28860.95|28861.46|28861.46|28861.87|28861.87|28853.89|28853.89|0
1663671600000|2022-09-20 11:00:00|28861.58|28861.58|28850.07|28850.07|28868.64|28868.64|28850.07|28850.07|0
1663671900000|2022-09-20 11:05:00|28849.76|28849.76|28841.67|28841.67|28852.26|28852.26|28834.92|28834.92|0
1663672200000|2022-09-20 11:10:00|28838.14|28838.14|28781.81|28781.81|28838.14|28838.14|28781.81|28781.81|0
1663672500000|2022-09-20 11:15:00|28788.87|28788.87|28823.01|28823.01|28823.01|28823.01|28788.87|28788.87|0
1663672800000|2022-09-20 11:20:00|28823.32|28823.32|28810.89|28810.89|28823.32|28823.32|28810.89|28810.89|0
1663673100000|2022-09-20 11:25:00|28807.36|28807.36|28811.5|28811.5|28815.03|28815.03|28803.83|28803.83|0
1663673400000|2022-09-20 11:30:00|28807.97|28807.97|28781.81|28781.81|28807.97|28807.97|28767.99|28767.99|0
1663673700000|2022-09-20 11:35:00|28782.11|28782.11|28777.7|28777.7|28785.64|28785.64|28766.39|28766.39|0
1663674000000|2022-09-20 11:40:00|28774.17|28774.17|28741.07|28741.07|28774.17|28774.17|28736.82|28736.82|0
1663674300000|2022-09-20 11:45:00|28741.38|28741.38|28755.8|28755.8|28755.8|28755.8|28741.38|28741.38|0
1663674600000|2022-09-20 11:50:00|28756.63|28756.63|28767.22|28767.22|28774.28|28774.28|28756.63|28756.63|0
1663674900000|2022-09-20 11:55:00|28767.53|28767.53|28752.99|28752.99|28781.65|28781.65|28752.99|28752.99|0
1663675200000|2022-09-20 12:00:00|28767.11|28767.11|28719.71|28719.71|28774.48|28774.48|28719.71|28719.71|0
1663675500000|2022-09-20 12:05:00|28723.24|28723.24|28722.82|28722.82|28726.35|28726.35|28707.78|28707.78|0
1663675800000|2022-09-20 12:10:00|28722.21|28722.21|28698.32|28698.32|28722.21|28722.21|28691.26|28691.26|0
1663676100000|2022-09-20 12:15:00|28701.85|28701.85|28691.37|28691.37|28709.33|28709.33|28691.37|28691.37|0
1663676400000|2022-09-20 12:20:00|28691.68|28691.68|28670.56|28670.56|28695.21|28695.21|28667.27|28667.27|0
1663676700000|2022-09-20 12:25:00|28677.62|28677.62|28653.52|28653.52|28677.62|28677.62|28650.3|28650.3|0
1663677000000|2022-09-20 12:30:00|28654.14|28654.14|28652.71|28652.71|28663.3|28663.3|28637.45|28637.45|0
1663677300000|2022-09-20 12:35:00|28653.12|28653.12|28634.55|28634.55|28656.65|28656.65|28634.55|28634.55|0
1663677600000|2022-09-20 12:40:00|28631.02|28631.02|28620.88|28620.88|28641.3|28641.3|28613.82|28613.82|0
1663677900000|2022-09-20 12:45:00|28621.19|28621.19|28631.07|28631.07|28631.07|28631.07|28598.16|28598.16|0
1663678200000|2022-09-20 12:50:00|28634.6|28634.6|28646.71|28646.71|28646.83|28646.83|28631.37|28631.37|0
1663678500000|2022-09-20 12:55:00|28650.24|28650.24|28647.98|28647.98|28662.1|28662.1|28644.45|28644.45|0
1663678800000|2022-09-20 13:00:00|28651.51|28651.51|28667.17|28667.17|28679.81|28679.81|28651.51|28651.51|0
1663679100000|2022-09-20 13:05:00|28681.29|28681.29|28695.56|28695.56|28695.56|28695.56|28676.68|28676.68|0
1663679400000|2022-09-20 13:10:00|28702.62|28702.62|28707.07|28707.07|28707.38|28707.38|28689.42|28689.42|0
1663679700000|2022-09-20 13:15:00|28703.54|28703.54|28717.55|28717.55|28734.59|28734.59|28703.54|28703.54|0
1663680000000|2022-09-20 13:20:00|28714.02|28714.02|28690.83|28690.83|28714.02|28714.02|28672.88|28672.88|0
1663680300000|2022-09-20 13:25:00|28691.14|28691.14|28684.8|28684.8|28698.61|28698.61|28673.9|28673.9|0
1663680600000|2022-09-20 13:30:00|28685.11|28685.11|28593.8|28593.8|28685.11|28685.11|28583.58|28583.58|0
1663680900000|2022-09-20 13:35:00|28590.27|28590.27|28619.29|28619.29|28642.11|28642.11|28590.27|28590.27|0
1663681200000|2022-09-20 13:40:00|28615.76|28615.76|28579.4|28579.4|28615.76|28615.76|28575.29|28575.29|0
1663681500000|2022-09-20 13:45:00|28579.53|28579.53|28613.88|28613.88|28613.88|28613.88|28568.94|28568.94|0
1663681800000|2022-09-20 13:50:00|28599.76|28599.76|28587.86|28587.86|28628.92|28628.92|28579.97|28579.97|0
1663682100000|2022-09-20 13:55:00|28591.39|28591.39|28614.33|28614.33|28622.01|28622.01|28591.39|28591.39|0
1663682400000|2022-09-20 14:00:00|28617.86|28617.86|28586.71|28586.71|28628.76|28628.76|28586.71|28586.71|0
1663682700000|2022-09-20 14:05:00|28597.3|28597.3|28634.63|28634.63|28641.69|28641.69|28589.19|28589.19|0
1663683000000|2022-09-20 14:10:00|28627.57|28627.57|28554.07|28554.07|28634.63|28634.63|28535.26|28535.26|0
1663683300000|2022-09-20 14:15:00|28561.13|28561.13|28511.27|28511.27|28561.13|28561.13|28501.8|28501.8|0
1663683600000|2022-09-20 14:20:00|28507.74|28507.74|28491.12|28491.12|28542.53|28542.53|28491.12|28491.12|0
1663683900000|2022-09-20 14:25:00|28490.81|28490.81|28506.99|28506.99|28532.94|28532.94|28490.81|28490.81|0
1663684200000|2022-09-20 14:30:00|28510.52|28510.52|28488.03|28488.03|28514.46|28514.46|28472.69|28472.69|0
1663684500000|2022-09-20 14:35:00|28487.73|28487.73|28458|28458|28487.73|28487.73|28443.27|28443.27|0
1663684800000|2022-09-20 14:40:00|28454.47|28454.47|28441.43|28441.43|28469.21|28469.21|28437.48|28437.48|0
1663685100000|2022-09-20 14:45:00|28444.96|28444.96|28434.83|28434.83|28444.96|28444.96|28415.79|28415.79|0
1663685400000|2022-09-20 14:50:00|28434.52|28434.52|28455.96|28455.96|28460.56|28460.56|28434.52|28434.52|0
1663685700000|2022-09-20 14:55:00|28456.33|28456.33|28465.46|28465.46|28471.8|28471.8|28456.33|28456.33|0
1663686000000|2022-09-20 15:00:00|28465.05|28465.05|28459.32|28459.32|28479.47|28479.47|28457.37|28457.37|0
1663686300000|2022-09-20 15:05:00|28462.85|28462.85|28481.67|28481.67|28506.67|28506.67|28462.85|28462.85|0
1663686600000|2022-09-20 15:10:00|28481.97|28481.97|28472.25|28472.25|28483.97|28483.97|28466.11|28466.11|0
1663686900000|2022-09-20 15:15:00|28475.78|28475.78|28459.34|28459.34|28475.78|28475.78|28448.92|28448.92|0
1663687200000|2022-09-20 15:20:00|28459.03|28459.03|28458.71|28458.71|28480.44|28480.44|28455.5|28455.5|0
1663687500000|2022-09-20 15:25:00|28455.18|28455.18|28440.34|28440.34|28462.24|28462.24|28429.75|28429.75|0
1663744500000|2022-09-21 07:15:00|28314.35|28314.35|28390.08|28390.08|28418.74|28418.74|28314.35|28314.35|0
1663744800000|2022-09-21 07:20:00|28389.47|28389.47|28393.97|28393.97|28404.56|28404.56|28347.77|28347.77|0
1663745100000|2022-09-21 07:25:00|28415.56|28415.56|28459.36|28459.36|28466.42|28466.42|28407.89|28407.89|0
1663745400000|2022-09-21 07:30:00|28462.89|28462.89|28445.49|28445.49|28462.89|28462.89|28396.07|28396.07|0
1663745700000|2022-09-21 07:35:00|28452.55|28452.55|28507.11|28507.11|28507.24|28507.24|28452.55|28452.55|0
1663746000000|2022-09-21 07:40:00|28506.87|28506.87|28496.8|28496.8|28506.87|28506.87|28450.6|28450.6|0
1663746300000|2022-09-21 07:45:00|28489.74|28489.74|28467.14|28467.14|28511.28|28511.28|28467.14|28467.14|0
1663746600000|2022-09-21 07:50:00|28477.73|28477.73|28501.92|28501.92|28508.98|28508.98|28456.86|28456.86|0
1663746900000|2022-09-21 07:55:00|28498.39|28498.39|28532.56|28532.56|28532.56|28532.56|28483.96|28483.96|0
1663747200000|2022-09-21 08:00:00|28529.03|28529.03|28541.89|28541.89|28545.42|28545.42|28518.44|28518.44|0
1663747500000|2022-09-21 08:05:00|28548.95|28548.95|28577.69|28577.69|28577.69|28577.69|28542.19|28542.19|0
1663747800000|2022-09-21 08:10:00|28578.11|28578.11|28575.7|28575.7|28612.99|28612.99|28575.7|28575.7|0
1663748100000|2022-09-21 08:15:00|28579.23|28579.23|28609.65|28609.65|28609.65|28609.65|28568.64|28568.64|0
1663748400000|2022-09-21 08:20:00|28599.06|28599.06|28655.96|28655.96|28655.96|28655.96|28599.06|28599.06|0
1663748700000|2022-09-21 08:25:00|28652.43|28652.43|28658.26|28658.26|28684.2|28684.2|28652.43|28652.43|0
1663749000000|2022-09-21 08:30:00|28651.2|28651.2|28659.49|28659.49|28673.61|28673.61|28651.2|28651.2|0
1663749300000|2022-09-21 08:35:00|28652.43|28652.43|28677.14|28677.14|28677.14|28677.14|28645.37|28645.37|0
1663749600000|2022-09-21 08:40:00|28684.2|28684.2|28692.12|28692.12|28713.3|28713.3|28681.53|28681.53|0
1663749900000|2022-09-21 08:45:00|28695.65|28695.65|28691.87|28691.87|28705.99|28705.99|28685.06|28685.06|0
1663750200000|2022-09-21 08:50:00|28702.46|28702.46|28719.8|28719.8|28719.8|28719.8|28687.11|28687.11|0
1663750500000|2022-09-21 08:55:00|28709.21|28709.21|28672.99|28672.99|28709.21|28709.21|28672.69|28672.69|0
1663750800000|2022-09-21 09:00:00|28676.52|28676.52|28650.27|28650.27|28676.52|28676.52|28632.31|28632.31|0
1663751100000|2022-09-21 09:05:00|28646.74|28646.74|28636.25|28636.25|28675.39|28675.39|28636.15|28636.15|0
1663751400000|2022-09-21 09:10:00|28625.66|28625.66|28617.57|28617.57|28635.84|28635.84|28596.7|28596.7|0
1663751700000|2022-09-21 09:15:00|28606.98|28606.98|28592.93|28592.93|28618.56|28618.56|28592.93|28592.93|0
1663752000000|2022-09-21 09:20:00|28589.4|28589.4|28577.17|28577.17|28596.46|28596.46|28577.17|28577.17|0
1663752300000|2022-09-21 09:25:00|28580.7|28580.7|28567.24|28567.24|28588.48|28588.48|28567.24|28567.24|0
1663752600000|2022-09-21 09:30:00|28560.18|28560.18|28637.81|28637.81|28637.81|28637.81|28559.23|28559.23|0
1663752900000|2022-09-21 09:35:00|28634.28|28634.28|28653.16|28653.16|28653.16|28653.16|28630.75|28630.75|0
1663753200000|2022-09-21 09:40:00|28646.1|28646.1|28628.57|28628.57|28655.12|28655.12|28628.57|28628.57|0
1663753500000|2022-09-21 09:45:00|28625.04|28625.04|28667.67|28667.67|28667.67|28667.67|28625.04|28625.04|0
1663753800000|2022-09-21 09:50:00|28668.5|28668.5|28686.15|28686.15|28689.68|28689.68|28664.97|28664.97|0
1663754100000|2022-09-21 09:55:00|28682.62|28682.62|28684.34|28684.34|28694.93|28694.93|28668.08|28668.08|0
1663754400000|2022-09-21 10:00:00|28685.57|28685.57|28691.24|28691.24|28707.62|28707.62|28685.57|28685.57|0
1663754700000|2022-09-21 10:05:00|28692.07|28692.07|28702.9|28702.9|28714.11|28714.11|28681.11|28681.11|0
1663755000000|2022-09-21 10:10:00|28706.43|28706.43|28701.37|28701.37|28706.43|28706.43|28695.54|28695.54|0
1663755300000|2022-09-21 10:15:00|28702.29|28702.29|28699.37|28699.37|28713.49|28713.49|28699.37|28699.37|0
1663755600000|2022-09-21 10:20:00|28692.31|28692.31|28667.62|28667.62|28692.31|28692.31|28660.56|28660.56|0
1663755900000|2022-09-21 10:25:00|28660.56|28660.56|28666.53|28666.53|28666.7|28666.7|28649.35|28649.35|0
1663756200000|2022-09-21 10:30:00|28666.22|28666.22|28593.17|28593.17|28668.22|28668.22|28586.11|28586.11|0
1663756500000|2022-09-21 10:35:00|28592.92|28592.92|28635.2|28635.2|28645.79|28645.79|28589.39|28589.39|0
1663756800000|2022-09-21 10:40:00|28638.73|28638.73|28629|28629|28649.94|28649.94|28625.47|28625.47|0
1663757100000|2022-09-21 10:45:00|28625.47|28625.47|28633.35|28633.35|28641.43|28641.43|28616.26|28616.26|0
1663757400000|2022-09-21 10:50:00|28632.43|28632.43|28660.67|28660.67|28660.67|28660.67|28632.43|28632.43|0
1663757700000|2022-09-21 10:55:00|28657.14|28657.14|28708.8|28708.8|28712.33|28712.33|28646.55|28646.55|0
1663758000000|2022-09-21 11:00:00|28722.92|28722.92|28747.79|28747.79|28765.75|28765.75|28722.92|28722.92|0
1663758300000|2022-09-21 11:05:00|28723.08|28723.08|28716.43|28716.43|28737.2|28737.2|28716.02|28716.02|0
1663758600000|2022-09-21 11:10:00|28712.9|28712.9|28737.11|28737.11|28737.11|28737.11|28712.9|28712.9|0
1663758900000|2022-09-21 11:15:00|28740.64|28740.64|28747.7|28747.7|28747.7|28747.7|28740.02|28740.02|0
1663759200000|2022-09-21 11:20:00|28744.17|28744.17|28760.18|28760.18|28760.79|28760.79|28736.49|28736.49|0
1663759500000|2022-09-21 11:25:00|28767.24|28767.24|28735.47|28735.47|28767.24|28767.24|28731.94|28731.94|0
1663759800000|2022-09-21 11:30:00|28728.41|28728.41|28717.82|28717.82|28728.41|28728.41|28717.82|28717.82|0
1663760100000|2022-09-21 11:35:00|28714.29|28714.29|28714.29|28714.29|28721.35|28721.35|28707.23|28707.23|0
1663760400000|2022-09-21 11:40:00|28710.76|28710.76|28727.84|28727.84|28741.96|28741.96|28710.76|28710.76|0
1663760700000|2022-09-21 11:45:00|28728.25|28728.25|28752.85|28752.85|28763.44|28763.44|28727.84|28727.84|0
1663761000000|2022-09-21 11:50:00|28756.38|28756.38|28734.05|28734.05|28756.38|28756.38|28734.05|28734.05|0
1663761300000|2022-09-21 11:55:00|28737.58|28737.58|28724.18|28724.18|28737.58|28737.58|28716.51|28716.51|0
1663761600000|2022-09-21 12:00:00|28731.24|28731.24|28727.41|28727.41|28731.24|28731.24|28720.65|28720.65|0
1663761900000|2022-09-21 12:05:00|28723.88|28723.88|28690.97|28690.97|28731.24|28731.24|28690.97|28690.97|0
1663762200000|2022-09-21 12:10:00|28687.44|28687.44|28688.12|28688.12|28688.12|28688.12|28677.53|28677.53|0
1663762500000|2022-09-21 12:15:00|28687.81|28687.81|28674.67|28674.67|28695.79|28695.79|28674.67|28674.67|0
1663762800000|2022-09-21 12:20:00|28674.98|28674.98|28720.75|28720.75|28728.73|28728.73|28674.98|28674.98|0
1663763100000|2022-09-21 12:25:00|28724.28|28724.28|28757.58|28757.58|28757.58|28757.58|28724.28|28724.28|0
1663763400000|2022-09-21 12:30:00|28754.05|28754.05|28740.58|28740.58|28754.05|28754.05|28713.69|28713.69|0
1663763700000|2022-09-21 12:35:00|28737.05|28737.05|28718.78|28718.78|28737.05|28737.05|28718.78|28718.78|0
1663764000000|2022-09-21 12:40:00|28715.25|28715.25|28722.1|28722.1|28739.55|28739.55|28700.72|28700.72|0
1663764300000|2022-09-21 12:45:00|28725.63|28725.63|28703.53|28703.53|28725.63|28725.63|28703.53|28703.53|0
1663764600000|2022-09-21 12:50:00|28703.16|28703.16|28688.43|28688.43|28703.16|28703.16|28678.14|28678.14|0
1663764900000|2022-09-21 12:55:00|28691.96|28691.96|28691.85|28691.85|28699.02|28699.02|28691.24|28691.24|0
1663765200000|2022-09-21 13:00:00|28681.26|28681.26|28669.73|28669.73|28687.58|28687.58|28666.2|28666.2|0
1663765500000|2022-09-21 13:05:00|28662.67|28662.67|28666.82|28666.82|28680.94|28680.94|28662.67|28662.67|0
1663765800000|2022-09-21 13:10:00|28659.76|28659.76|28691.63|28691.63|28691.63|28691.63|28659.76|28659.76|0
1663766100000|2022-09-21 13:15:00|28688.1|28688.1|28690.61|28690.61|28694.14|28694.14|28672.95|28672.95|0
1663766400000|2022-09-21 13:20:00|28687.08|28687.08|28676.48|28676.48|28691.33|28691.33|28669.53|28669.53|0
1663766700000|2022-09-21 13:25:00|28672.95|28672.95|28694.65|28694.65|28694.65|28694.65|28672.95|28672.95|0
1663767000000|2022-09-21 13:30:00|28698.18|28698.18|28682.41|28682.41|28698.18|28698.18|28660.61|28660.61|0
1663767300000|2022-09-21 13:35:00|28678.88|28678.88|28715.06|28715.06|28725.65|28725.65|28667.98|28667.98|0
1663767600000|2022-09-21 13:40:00|28718.59|28718.59|28699.2|28699.2|28728.36|28728.36|28699.2|28699.2|0
1663767900000|2022-09-21 13:45:00|28698.95|28698.95|28700.92|28700.92|28730.82|28730.82|28690.76|28690.76|0
1663768200000|2022-09-21 13:50:00|28693.86|28693.86|28663.81|28663.81|28693.86|28693.86|28651.02|28651.02|0
1663768500000|2022-09-21 13:55:00|28664.11|28664.11|28647.49|28647.49|28664.11|28664.11|28637.21|28637.21|0
1663768800000|2022-09-21 14:00:00|28647.08|28647.08|28687.04|28687.04|28690.57|28690.57|28636.9|28636.9|0
1663769100000|2022-09-21 14:05:00|28694.1|28694.1|28706.48|28706.48|28706.48|28706.48|28672.31|28672.31|0
1663769400000|2022-09-21 14:10:00|28699.42|28699.42|28730.59|28730.59|28730.59|28730.59|28684.68|28684.68|0
1663769700000|2022-09-21 14:15:00|28734.12|28734.12|28725.26|28725.26|28740.22|28740.22|28718.92|28718.92|0
1663770000000|2022-09-21 14:20:00|28725.67|28725.67|28708.16|28708.16|28737.12|28737.12|28701.1|28701.1|0
1663770300000|2022-09-21 14:25:00|28704.63|28704.63|28733.84|28733.84|28733.84|28733.84|28704.63|28704.63|0
1663770600000|2022-09-21 14:30:00|28730.31|28730.31|28757.19|28757.19|28757.19|28757.19|28703.93|28703.93|0
1663770900000|2022-09-21 14:35:00|28764.25|28764.25|28787.31|28787.31|28805.13|28805.13|28761.13|28761.13|0
1663771200000|2022-09-21 14:40:00|28787.73|28787.73|28794.37|28794.37|28795.09|28795.09|28769.77|28769.77|0
1663771500000|2022-09-21 14:45:00|28790.84|28790.84|28780.56|28780.56|28805.82|28805.82|28780.56|28780.56|0
1663771800000|2022-09-21 14:50:00|28777.03|28777.03|28805.27|28805.27|28808.8|28808.8|28773.5|28773.5|0
1663772100000|2022-09-21 14:55:00|28798.21|28798.21|28799.48|28799.48|28816.78|28816.78|28791.7|28791.7|0
1663772400000|2022-09-21 15:00:00|28803.01|28803.01|28788.79|28788.79|28818.36|28818.36|28788.79|28788.79|0
1663772700000|2022-09-21 15:05:00|28785.26|28785.26|28806.7|28806.7|28810.23|28810.23|28785.26|28785.26|0
1663773000000|2022-09-21 15:10:00|28803.17|28803.17|28799.82|28799.82|28813.94|28813.94|28788.93|28788.93|0
1663773300000|2022-09-21 15:15:00|28799.45|28799.45|28789.28|28789.28|28803.7|28803.7|28781.8|28781.8|0
1663773600000|2022-09-21 15:20:00|28792.81|28792.81|28815.12|28815.12|28815.53|28815.53|28792.81|28792.81|0
1663773900000|2022-09-21 15:25:00|28818.65|28818.65|28807.67|28807.67|28835.62|28835.62|28807.37|28807.37|0
1663830900000|2022-09-22 07:15:00|28733.33|28733.33|28792.28|28792.28|28799.34|28799.34|28733.33|28733.33|0
1663831200000|2022-09-22 07:20:00|28788.75|28788.75|28789.16|28789.16|28796.22|28796.22|28756.78|28756.78|0
1663831500000|2022-09-22 07:25:00|28782.1|28782.1|28802.94|28802.94|28831.18|28831.18|28782.1|28782.1|0
1663831800000|2022-09-22 07:30:00|28803.55|28803.55|28853.75|28853.75|28864.44|28864.44|28773.57|28773.57|0
1663832100000|2022-09-22 07:35:00|28853.44|28853.44|28881.88|28881.88|28890.94|28890.94|28852.21|28852.21|0
1663832400000|2022-09-22 07:40:00|28892.47|28892.47|28883.73|28883.73|28908.24|28908.24|28865.78|28865.78|0
1663832700000|2022-09-22 07:45:00|28880.2|28880.2|28883.7|28883.7|28898.77|28898.77|28862.55|28862.55|0
1663833000000|2022-09-22 07:50:00|28880.17|28880.17|28925.81|28925.81|28925.81|28925.81|28880.17|28880.17|0
1663833300000|2022-09-22 07:55:00|28936.4|28936.4|28966.93|28966.93|28966.93|28966.93|28935.16|28935.16|0
1663833600000|2022-09-22 08:00:00|28963.4|28963.4|28947.95|28947.95|28963.4|28963.4|28922.21|28922.21|0
1663833900000|2022-09-22 08:05:00|28955.01|28955.01|28947.84|28947.84|28977.83|28977.83|28947.84|28947.84|0
1663834200000|2022-09-22 08:10:00|28951.37|28951.37|28916.07|28916.07|28958.43|28958.43|28916.07|28916.07|0
1663834500000|2022-09-22 08:15:00|28919.6|28919.6|28916.48|28916.48|28930.19|28930.19|28891.36|28891.36|0
1663834800000|2022-09-22 08:20:00|28909.01|28909.01|28917.55|28917.55|28917.55|28917.55|28869.35|28869.35|0
1663835100000|2022-09-22 08:25:00|28910.49|28910.49|28907.22|28907.22|28928.14|28928.14|28907.22|28907.22|0
1663835400000|2022-09-22 08:30:00|28893.1|28893.1|28913.5|28913.5|28920.36|28920.36|28893.1|28893.1|0
1663835700000|2022-09-22 08:35:00|28924.09|28924.09|28954.81|28954.81|28961.87|28961.87|28924.09|28924.09|0
1663836000000|2022-09-22 08:40:00|28953.99|28953.99|28947.95|28947.95|28960.93|28960.93|28946.8|28946.8|0
1663836300000|2022-09-22 08:45:00|28955.01|28955.01|29027.26|29027.26|29037.85|29037.85|28955.01|28955.01|0
1663836600000|2022-09-22 08:50:00|29020.2|29020.2|29026.92|29026.92|29031.07|29031.07|29012.92|29012.92|0
1663836900000|2022-09-22 08:55:00|29016.33|29016.33|28987.83|28987.83|29023.64|29023.64|28981.18|28981.18|0
1663837200000|2022-09-22 09:00:00|28994.89|28994.89|29033.97|29033.97|29033.97|29033.97|28994.89|28994.89|0
1663837500000|2022-09-22 09:05:00|29030.44|29030.44|29023.99|29023.99|29048.09|29048.09|29020.46|29020.46|0
1663837800000|2022-09-22 09:10:00|29027.52|29027.52|29017.76|29017.76|29030.75|29030.75|28984.85|28984.85|0
1663838100000|2022-09-22 09:15:00|29021.29|29021.29|28989.31|28989.31|29036.33|29036.33|28985.78|28985.78|0
1663838400000|2022-09-22 09:20:00|28992.84|28992.84|28975.19|28975.19|28996.37|28996.37|28975.19|28975.19|0
1663838700000|2022-09-22 09:25:00|28971.66|28971.66|28968.64|28968.64|28975.6|28975.6|28965.01|28965.01|0
1663839000000|2022-09-22 09:30:00|28972.17|28972.17|28969.15|28969.15|28989.82|28989.82|28968.64|28968.64|0
1663839300000|2022-09-22 09:35:00|28965.62|28965.62|28964.67|28964.67|28975.87|28975.87|28962.61|28962.61|0
1663839600000|2022-09-22 09:40:00|28965.59|28965.59|28954.58|28954.58|28972.65|28972.65|28929.87|28929.87|0
1663839900000|2022-09-22 09:45:00|28961.64|28961.64|28958.11|28958.11|28969.12|28969.12|28954.58|28954.58|0
1663840200000|2022-09-22 09:50:00|28954.58|28954.58|28972.34|28972.34|28972.34|28972.34|28950.75|28950.75|0
1663840500000|2022-09-22 09:55:00|28979.4|28979.4|28979.59|28979.59|28986.65|28986.65|28972.4|28972.4|0
1663840800000|2022-09-22 10:00:00|28979.89|28979.89|28940.34|28940.34|28979.89|28979.89|28940.34|28940.34|0
1663841100000|2022-09-22 10:05:00|28936.81|28936.81|28935.58|28935.58|28946.17|28946.17|28924.99|28924.99|0
1663841400000|2022-09-22 10:10:00|28939.11|28939.11|28964.13|28964.13|28964.13|28964.13|28932.67|28932.67|0
1663841700000|2022-09-22 10:15:00|28964.44|28964.44|28939.11|28939.11|28964.74|28964.74|28932.05|28932.05|0
1663842000000|2022-09-22 10:20:00|28942.64|28942.64|28932.05|28932.05|28949.7|28949.7|28932.05|28932.05|0
1663842300000|2022-09-22 10:25:00|28939.11|28939.11|28974.83|28974.83|28974.83|28974.83|28939.11|28939.11|0
1663842600000|2022-09-22 10:30:00|28976.67|28976.67|28991.26|28991.26|29001.38|29001.38|28976.67|28976.67|0
1663842900000|2022-09-22 10:35:00|28991.88|28991.88|28998.78|28998.78|29011.94|29011.94|28991.37|28991.37|0
1663843200000|2022-09-22 10:40:00|28995.25|28995.25|28998.78|28998.78|29002.31|29002.31|28984.66|28984.66|0
1663843500000|2022-09-22 10:45:00|29002.31|29002.31|28988.81|28988.81|29006.15|29006.15|28988.5|28988.5|0
1663843800000|2022-09-22 10:50:00|28995.87|28995.87|28970.85|28970.85|29006.76|29006.76|28963.79|28963.79|0
1663844100000|2022-09-22 10:55:00|28974.38|28974.38|28955.04|28955.04|28993.87|28993.87|28937.39|28937.39|0
1663844400000|2022-09-22 11:00:00|28969.16|28969.16|28987.39|28987.39|29091.92|29091.92|28969.16|28969.16|0
1663844700000|2022-09-22 11:05:00|28994.45|28994.45|28987.22|28987.22|28997.11|28997.11|28979.11|28979.11|0
1663845000000|2022-09-22 11:10:00|28994.28|28994.28|28981.3|28981.3|29017.32|29017.32|28967.48|28967.48|0
1663845300000|2022-09-22 11:15:00|28970.71|28970.71|28966.87|28966.87|28970.71|28970.71|28945.08|28945.08|0
1663845600000|2022-09-22 11:20:00|28967.79|28967.79|28972.09|28972.09|28972.09|28972.09|28943.84|28943.84|0
1663845900000|2022-09-22 11:25:00|28972.5|28972.5|28933.12|28933.12|28976.45|28976.45|28922.53|28922.53|0
1663846200000|2022-09-22 11:30:00|28936.65|28936.65|28927.5|28927.5|28944.74|28944.74|28925.75|28925.75|0
1663846500000|2022-09-22 11:35:00|28928.42|28928.42|28958.82|28958.82|28958.82|28958.82|28928.42|28928.42|0
1663846800000|2022-09-22 11:40:00|28959.13|28959.13|28967.21|28967.21|28970.85|28970.85|28955.6|28955.6|0
1663847100000|2022-09-22 11:45:00|28967.34|28967.34|28961.65|28961.65|28971.48|28971.48|28949.52|28949.52|0
1663847400000|2022-09-22 11:50:00|28958.12|28958.12|28963.79|28963.79|28967.32|28967.32|28947.53|28947.53|0
1663847700000|2022-09-22 11:55:00|28964.1|28964.1|29007.04|29007.04|29017.02|29017.02|28964.1|28964.1|0
1663848000000|2022-09-22 12:00:00|29003.51|29003.51|29008.58|29008.58|29008.58|29008.58|28985.45|28985.45|0
1663848300000|2022-09-22 12:05:00|29012.11|29012.11|28994.46|28994.46|29015.94|29015.94|28987.09|28987.09|0
1663848600000|2022-09-22 12:10:00|28994.87|28994.87|29027.85|29027.85|29027.85|29027.85|28994.87|28994.87|0
1663848900000|2022-09-22 12:15:00|29024.32|29024.32|29029.63|29029.63|29062.84|29062.84|29024.32|29024.32|0
1663849200000|2022-09-22 12:20:00|29019.04|29019.04|29014.9|29014.9|29019.04|29019.04|29006.5|29006.5|0
1663849500000|2022-09-22 12:25:00|29015.2|29015.2|29040.53|29040.53|29043.44|29043.44|29015.2|29015.2|0
1663849800000|2022-09-22 12:30:00|29037|29037|29018.55|29018.55|29037|29037|28985.09|28985.09|0
1663850100000|2022-09-22 12:35:00|29015.02|29015.02|29036.08|29036.08|29036.08|29036.08|29000.9|29000.9|0
1663850400000|2022-09-22 12:40:00|29029.02|29029.02|29006.29|29006.29|29038.78|29038.78|29006.29|29006.29|0
1663850700000|2022-09-22 12:45:00|29016.88|29016.88|29040.32|29040.32|29044.16|29044.16|29013.35|29013.35|0
1663851000000|2022-09-22 12:50:00|29036.79|29036.79|29052.35|29052.35|29059.41|29059.41|29032.95|29032.95|0
1663851300000|2022-09-22 12:55:00|29048.82|29048.82|29052.96|29052.96|29062.22|29062.22|29048.1|29048.1|0
1663851600000|2022-09-22 13:00:00|29056.49|29056.49|29065.09|29065.09|29065.09|29065.09|29037.61|29037.61|0
1663851900000|2022-09-22 13:05:00|29061.56|29061.56|29075.26|29075.26|29075.26|29075.26|29054.08|29054.08|0
1663852200000|2022-09-22 13:10:00|29075.57|29075.57|29077.02|29077.02|29084.17|29084.17|29064.98|29064.98|0
1663852500000|2022-09-22 13:15:00|29080.55|29080.55|29066.12|29066.12|29080.55|29080.55|29066.12|29066.12|0
1663852800000|2022-09-22 13:20:00|29069.65|29069.65|29001.92|29001.92|29069.65|29069.65|29001.92|29001.92|0
1663853100000|2022-09-22 13:25:00|29001.51|29001.51|28965.9|28965.9|29008.57|29008.57|28962.37|28962.37|0
1663853400000|2022-09-22 13:30:00|28964.06|28964.06|28933.49|28933.49|28964.06|28964.06|28926.2|28926.2|0
1663853700000|2022-09-22 13:35:00|28915.53|28915.53|28897.34|28897.34|28936.13|28936.13|28886.75|28886.75|0
1663854000000|2022-09-22 13:40:00|28893.81|28893.81|28851.45|28851.45|28893.81|28893.81|28848.23|28848.23|0
1663854300000|2022-09-22 13:45:00|28847.92|28847.92|28850.94|28850.94|28862.76|28862.76|28818.76|28818.76|0
1663854600000|2022-09-22 13:50:00|28847.41|28847.41|28879.7|28879.7|28886.76|28886.76|28843.47|28843.47|0
1663854900000|2022-09-22 13:55:00|28876.17|28876.17|28876.17|28876.17|28890.91|28890.91|28866.92|28866.92|0
1663855200000|2022-09-22 14:00:00|28879.7|28879.7|28751.62|28751.62|28879.83|28879.83|28744.36|28744.36|0
1663855500000|2022-09-22 14:05:00|28744.56|28744.56|28810.88|28810.88|28814.41|28814.41|28733.97|28733.97|0
1663855800000|2022-09-22 14:10:00|28807.35|28807.35|28808.9|28808.9|28808.9|28808.9|28774|28774|0
1663856100000|2022-09-22 14:15:00|28809.15|28809.15|28740.48|28740.48|28812.68|28812.68|28729.89|28729.89|0
1663856400000|2022-09-22 14:20:00|28740.79|28740.79|28704.03|28704.03|28744.93|28744.93|28693.14|28693.14|0
1663856700000|2022-09-22 14:25:00|28700.5|28700.5|28719.89|28719.89|28723.42|28723.42|28693.14|28693.14|0
1663857000000|2022-09-22 14:30:00|28720.81|28720.81|28675.04|28675.04|28725.58|28725.58|28675.04|28675.04|0
1663857300000|2022-09-22 14:35:00|28685.63|28685.63|28676.7|28676.7|28685.63|28685.63|28648.82|28648.82|0
1663857600000|2022-09-22 14:40:00|28680.23|28680.23|28673.52|28673.52|28695.58|28695.58|28659.4|28659.4|0
1663857900000|2022-09-22 14:45:00|28680.58|28680.58|28696.04|28696.04|28699.57|28699.57|28658.79|28658.79|0
1663858200000|2022-09-22 14:50:00|28692.51|28692.51|28697.26|28697.26|28704.32|28704.32|28682.53|28682.53|0
1663858500000|2022-09-22 14:55:00|28693.73|28693.73|28678.28|28678.28|28705.6|28705.6|28674.75|28674.75|0
1663858800000|2022-09-22 15:00:00|28674.75|28674.75|28672.63|28672.63|28677.09|28677.09|28651.21|28651.21|0
1663859100000|2022-09-22 15:05:00|28679.69|28679.69|28681.95|28681.95|28695.04|28695.04|28672.94|28672.94|0
1663859400000|2022-09-22 15:10:00|28678.42|28678.42|28593.99|28593.99|28678.42|28678.42|28586.62|28586.62|0
1663859700000|2022-09-22 15:15:00|28590.46|28590.46|28593.43|28593.43|28612.46|28612.46|28580.38|28580.38|0
1663860000000|2022-09-22 15:20:00|28596.96|28596.96|28573.47|28573.47|28596.96|28596.96|28561.55|28561.55|0
1663860300000|2022-09-22 15:25:00|28577|28577|28545.83|28545.83|28577|28577|28542|28542|0
1663917300000|2022-09-23 07:15:00|28624.23|28624.23|28596.44|28596.44|28641.92|28641.92|28545.49|28545.49|0
1663917600000|2022-09-23 07:20:00|28589.38|28589.38|28591.89|28591.89|28602.89|28602.89|28571.32|28571.32|0
1663917900000|2022-09-23 07:25:00|28595.42|28595.42|28625.76|28625.76|28644.84|28644.84|28595.42|28595.42|0
1663918200000|2022-09-23 07:30:00|28625.45|28625.45|28574.32|28574.32|28625.45|28625.45|28557.55|28557.55|0
1663918500000|2022-09-23 07:35:00|28574.93|28574.93|28533.55|28533.55|28577.24|28577.24|28533.55|28533.55|0
1663918800000|2022-09-23 07:40:00|28540.61|28540.61|28566.24|28566.24|28577.45|28577.45|28533.55|28533.55|0
1663919100000|2022-09-23 07:45:00|28562.71|28562.71|28582.83|28582.83|28604.01|28604.01|28562.71|28562.71|0
1663919400000|2022-09-23 07:50:00|28579.3|28579.3|28584.15|28584.15|28601.8|28601.8|28576.37|28576.37|0
1663919700000|2022-09-23 07:55:00|28580.62|28580.62|28488.06|28488.06|28580.62|28580.62|28470.41|28470.41|0
1663920000000|2022-09-23 08:00:00|28481|28481|28496.57|28496.57|28518.99|28518.99|28461.59|28461.59|0
1663920300000|2022-09-23 08:05:00|28503.63|28503.63|28508.78|28508.78|28519.37|28519.37|28495.95|28495.95|0
1663920600000|2022-09-23 08:10:00|28512.31|28512.31|28460.94|28460.94|28512.31|28512.31|28453.47|28453.47|0
1663920900000|2022-09-23 08:15:00|28460.53|28460.53|28498.27|28498.27|28498.27|28498.27|28457.8|28457.8|0
1663921200000|2022-09-23 08:20:00|28501.8|28501.8|28508.92|28508.92|28519.51|28519.51|28491.21|28491.21|0
1663921500000|2022-09-23 08:25:00|28508.51|28508.51|28443.47|28443.47|28508.51|28508.51|28436.41|28436.41|0
1663921800000|2022-09-23 08:30:00|28447|28447|28400.28|28400.28|28450.53|28450.53|28392.92|28392.92|0
1663922100000|2022-09-23 08:35:00|28396.75|28396.75|28452.37|28452.37|28452.37|28452.37|28396.75|28396.75|0
1663922400000|2022-09-23 08:40:00|28445.31|28445.31|28394.56|28394.56|28445.31|28445.31|28387.5|28387.5|0
1663922700000|2022-09-23 08:45:00|28401.62|28401.62|28399.19|28399.19|28416.35|28416.35|28398.7|28398.7|0
1663923000000|2022-09-23 08:50:00|28395.66|28395.66|28392.35|28392.35|28400.12|28400.12|28384.46|28384.46|0
1663923300000|2022-09-23 08:55:00|28393.21|28393.21|28358.02|28358.02|28451.33|28451.33|28358.02|28358.02|0
1663923600000|2022-09-23 09:00:00|28347.43|28347.43|28327.3|28327.3|28370.29|28370.29|28313.14|28313.14|0
1663923900000|2022-09-23 09:05:00|28330.83|28330.83|28309.9|28309.9|28348.73|28348.73|28306.37|28306.37|0
1663924200000|2022-09-23 09:10:00|28306.37|28306.37|28303.15|28303.15|28340.65|28340.65|28291.23|28291.23|0
1663924500000|2022-09-23 09:15:00|28302.74|28302.74|28308.77|28308.77|28316.14|28316.14|28280.33|28280.33|0
1663924800000|2022-09-23 09:20:00|28315.83|28315.83|28309.9|28309.9|28322.89|28322.89|28290.71|28290.71|0
1663925100000|2022-09-23 09:25:00|28316.96|28316.96|28304.22|28304.22|28331.5|28331.5|28302.27|28302.27|0
1663925400000|2022-09-23 09:30:00|28311.28|28311.28|28268.54|28268.54|28311.28|28311.28|28262.5|28262.5|0
1663925700000|2022-09-23 09:35:00|28272.07|28272.07|28262.54|28262.54|28275.6|28275.6|28241.77|28241.77|0
1663926000000|2022-09-23 09:40:00|28261.62|28261.62|28252.38|28252.38|28272.52|28272.52|28240.13|28240.13|0
1663926300000|2022-09-23 09:45:00|28248.85|28248.85|28274.77|28274.77|28278.3|28278.3|28213.43|28213.43|0
1663926600000|2022-09-23 09:50:00|28274.47|28274.47|28249.54|28249.54|28274.47|28274.47|28243.31|28243.31|0
1663926900000|2022-09-23 09:55:00|28248.93|28248.93|28308.18|28308.18|28315.24|28315.24|28248.93|28248.93|0
1663927200000|2022-09-23 10:00:00|28308.8|28308.8|28324.34|28324.34|28346.54|28346.54|28308.8|28308.8|0
1663927500000|2022-09-23 10:05:00|28320.81|28320.81|28369.36|28369.36|28380.82|28380.82|28317.28|28317.28|0
1663927800000|2022-09-23 10:10:00|28365.83|28365.83|28368.97|28368.97|28368.97|28368.97|28343.63|28343.63|0
1663928100000|2022-09-23 10:15:00|28376.03|28376.03|28388.61|28388.61|28388.61|28388.61|28358.07|28358.07|0
1663928400000|2022-09-23 10:20:00|28385.08|28385.08|28340.15|28340.15|28385.08|28385.08|28336|28336|0
1663928700000|2022-09-23 10:25:00|28341.38|28341.38|28312.52|28312.52|28341.38|28341.38|28305.15|28305.15|0
1663929000000|2022-09-23 10:30:00|28308.99|28308.99|28256.86|28256.86|28312.52|28312.52|28256.86|28256.86|0
1663929300000|2022-09-23 10:35:00|28267.45|28267.45|28286.25|28286.25|28307.3|28307.3|28267.45|28267.45|0
1663929600000|2022-09-23 10:40:00|28290.08|28290.08|28260.62|28260.62|28292.69|28292.69|28253.56|28253.56|0
1663929900000|2022-09-23 10:45:00|28264.15|28264.15|28274.74|28274.74|28299.45|28299.45|28264.15|28264.15|0
1663930200000|2022-09-23 10:50:00|28275.15|28275.15|28270.73|28270.73|28300.37|28300.37|28267.2|28267.2|0
1663930500000|2022-09-23 10:55:00|28267.2|28267.2|28236.35|28236.35|28279.33|28279.33|28232.82|28232.82|0
1663930800000|2022-09-23 11:00:00|28243.41|28243.41|28204.4|28204.4|28265.93|28265.93|28204.09|28204.09|0
1663931100000|2022-09-23 11:05:00|28197.34|28197.34|28187.81|28187.81|28208.54|28208.54|28187.69|28187.69|0
1663931400000|2022-09-23 11:10:00|28184.28|28184.28|28223.83|28223.83|28223.83|28223.83|28169.75|28169.75|0
1663931700000|2022-09-23 11:15:00|28220.3|28220.3|28151.19|28151.19|28227.67|28227.67|28147.66|28147.66|0
1663932000000|2022-09-23 11:20:00|28154.72|28154.72|28167.26|28167.26|28174.22|28174.22|28131.96|28131.96|0
1663932300000|2022-09-23 11:25:00|28167.57|28167.57|28257.28|28257.28|28257.28|28257.28|28153.45|28153.45|0
1663932600000|2022-09-23 11:30:00|28253.75|28253.75|28253.99|28253.99|28292.62|28292.62|28241.25|28241.25|0
1663932900000|2022-09-23 11:35:00|28260.13|28260.13|28359.18|28359.18|28359.55|28359.55|28256.29|28256.29|0
1663933200000|2022-09-23 11:40:00|28373.3|28373.3|28368.13|28368.13|28394.48|28394.48|28346.95|28346.95|0
1663933500000|2022-09-23 11:45:00|28367.72|28367.72|28415.25|28415.25|28415.25|28415.25|28363.77|28363.77|0
1663933800000|2022-09-23 11:50:00|28422.31|28422.31|28418.55|28418.55|28451.86|28451.86|28418.37|28418.37|0
1663934100000|2022-09-23 11:55:00|28418.14|28418.14|28373.48|28373.48|28419.06|28419.06|28354.49|28354.49|0
1663934400000|2022-09-23 12:00:00|28384.07|28384.07|28412.83|28412.83|28412.83|28412.83|28365.25|28365.25|0
1663934700000|2022-09-23 12:05:00|28413.75|28413.75|28449.24|28449.24|28449.24|28449.24|28387.5|28387.5|0
1663935000000|2022-09-23 12:10:00|28456.3|28456.3|28485.47|28485.47|28493.45|28493.45|28449.24|28449.24|0
1663935300000|2022-09-23 12:15:00|28478.41|28478.41|28435.55|28435.55|28489|28489|28435.55|28435.55|0
1663935600000|2022-09-23 12:20:00|28439.08|28439.08|28487.99|28487.99|28487.99|28487.99|28426.44|28426.44|0
1663935900000|2022-09-23 12:25:00|28495.05|28495.05|28475.86|28475.86|28506.86|28506.86|28470.33|28470.33|0
1663936200000|2022-09-23 12:30:00|28486.45|28486.45|28454.49|28454.49|28486.45|28486.45|28422.72|28422.72|0
1663936500000|2022-09-23 12:35:00|28450.96|28450.96|28473.37|28473.37|28476.6|28476.6|28440.37|28440.37|0
1663936800000|2022-09-23 12:40:00|28469.84|28469.84|28467.14|28467.14|28473.79|28473.79|28441.6|28441.6|0
1663937100000|2022-09-23 12:45:00|28474.2|28474.2|28446.8|28446.8|28503.36|28503.36|28446.8|28446.8|0
1663937400000|2022-09-23 12:50:00|28446.19|28446.19|28465.07|28465.07|28467.37|28467.37|28439.13|28439.13|0
1663937700000|2022-09-23 12:55:00|28465.48|28465.48|28510.47|28510.47|28510.47|28510.47|28451.36|28451.36|0
1663938000000|2022-09-23 13:00:00|28514|28514|28550.37|28550.37|28550.79|28550.79|28496.49|28496.49|0
1663938300000|2022-09-23 13:05:00|28546.84|28546.84|28597.18|28597.18|28597.18|28597.18|28537.79|28537.79|0
1663938600000|2022-09-23 13:10:00|28600.71|28600.71|28618.44|28618.44|28621.85|28621.85|28568.08|28568.08|0
1663938900000|2022-09-23 13:15:00|28611.38|28611.38|28549.21|28549.21|28614.91|28614.91|28545.68|28545.68|0
1663939200000|2022-09-23 13:20:00|28556.27|28556.27|28535.19|28535.19|28567.72|28567.72|28523.68|28523.68|0
1663939500000|2022-09-23 13:25:00|28528.13|28528.13|28534.43|28534.43|28546.39|28546.39|28518.15|28518.15|0
1663939800000|2022-09-23 13:30:00|28534.74|28534.74|28493.9|28493.9|28553|28553|28493.9|28493.9|0
1663940100000|2022-09-23 13:35:00|28504.49|28504.49|28462.79|28462.79|28508.63|28508.63|28442.22|28442.22|0
1663940400000|2022-09-23 13:40:00|28459.26|28459.26|28450.25|28450.25|28473.69|28473.69|28434.86|28434.86|0
1663940700000|2022-09-23 13:45:00|28446.72|28446.72|28455.42|28455.42|28488.22|28488.22|28428.15|28428.15|0
1663941000000|2022-09-23 13:50:00|28451.89|28451.89|28451.36|28451.36|28462.31|28462.31|28430.54|28430.54|0
1663941300000|2022-09-23 13:55:00|28458.42|28458.42|28440.12|28440.12|28477.29|28477.29|28436.59|28436.59|0
1663941600000|2022-09-23 14:00:00|28447.18|28447.18|28453.89|28453.89|28475.07|28475.07|28439.16|28439.16|0
1663941900000|2022-09-23 14:05:00|28439.77|28439.77|28400.62|28400.62|28450.36|28450.36|28398.87|28398.87|0
1663942200000|2022-09-23 14:10:00|28397.09|28397.09|28494.09|28494.09|28497.62|28497.62|28393.56|28393.56|0
1663942500000|2022-09-23 14:15:00|28490.56|28490.56|28494.6|28494.6|28517.93|28517.93|28472.29|28472.29|0
1663942800000|2022-09-23 14:20:00|28498.13|28498.13|28555.84|28555.84|28559.37|28559.37|28482.79|28482.79|0
1663943100000|2022-09-23 14:25:00|28548.78|28548.78|28554.21|28554.21|28568.33|28568.33|28517.01|28517.01|0
1663943400000|2022-09-23 14:30:00|28550.68|28550.68|28538.41|28538.41|28559.89|28559.89|28522.44|28522.44|0
1663943700000|2022-09-23 14:35:00|28534.88|28534.88|28543.96|28543.96|28558.21|28558.21|28529.4|28529.4|0
1663944000000|2022-09-23 14:40:00|28540.43|28540.43|28587.86|28587.86|28591.5|28591.5|28540.02|28540.02|0
1663944300000|2022-09-23 14:45:00|28584.33|28584.33|28659.29|28659.29|28666.65|28666.65|28584.33|28584.33|0
1663944600000|2022-09-23 14:50:00|28658.87|28658.87|28618.14|28618.14|28658.87|28658.87|28595.12|28595.12|0
1663944900000|2022-09-23 14:55:00|28614.61|28614.61|28596.96|28596.96|28627.15|28627.15|28587.4|28587.4|0
1663945200000|2022-09-23 15:00:00|28586.37|28586.37|28609.58|28609.58|28609.58|28609.58|28582.42|28582.42|0
1663945500000|2022-09-23 15:05:00|28613.11|28613.11|28667.93|28667.93|28667.93|28667.93|28613.11|28613.11|0
1663945800000|2022-09-23 15:10:00|28668.35|28668.35|28650.79|28650.79|28671.88|28671.88|28643.33|28643.33|0
1663946100000|2022-09-23 15:15:00|28647.26|28647.26|28696.56|28696.56|28696.56|28696.56|28642.33|28642.33|0
1663946400000|2022-09-23 15:20:00|28693.03|28693.03|28684.32|28684.32|28693.03|28693.03|28659.61|28659.61|0
1663946700000|2022-09-23 15:25:00|28680.79|28680.79|28601.25|28601.25|28680.79|28680.79|28596.03|28596.03|0
1664176500000|2022-09-26 07:15:00|29214.97|29214.97|29164.28|29164.28|29239.68|29239.68|29104.41|29104.41|0
1664176800000|2022-09-26 07:20:00|29143.1|29143.1|29248.72|29248.72|29259.31|29259.31|29132.51|29132.51|0
1664177100000|2022-09-26 07:25:00|29245.19|29245.19|29197.5|29197.5|29278.18|29278.18|29183.71|29183.71|0
1664177400000|2022-09-26 07:30:00|29183.38|29183.38|29103.66|29103.66|29231.72|29231.72|29103.66|29103.66|0
1664177700000|2022-09-26 07:35:00|29107.19|29107.19|29117.78|29117.78|29146.02|29146.02|29073.78|29073.78|0
1664178000000|2022-09-26 07:40:00|29121.31|29121.31|29071.17|29071.17|29142.19|29142.19|29063.5|29063.5|0
1664178300000|2022-09-26 07:45:00|29081.76|29081.76|28945.59|28945.59|29082.59|29082.59|28930.64|28930.64|0
1664178600000|2022-09-26 07:50:00|28952.65|28952.65|28913.06|28913.06|28979.79|28979.79|28903.92|28903.92|0
1664178900000|2022-09-26 07:55:00|28916.59|28916.59|28947.7|28947.7|28986.95|28986.95|28916.59|28916.59|0
1664179200000|2022-09-26 08:00:00|28958.29|28958.29|28922.38|28922.38|28958.29|28958.29|28885.15|28885.15|0
1664179500000|2022-09-26 08:05:00|28894.14|28894.14|28888.72|28888.72|28905.25|28905.25|28854.29|28854.29|0
1664179800000|2022-09-26 08:10:00|28881.66|28881.66|28936.56|28936.56|28936.56|28936.56|28881.66|28881.66|0
1664180100000|2022-09-26 08:15:00|28936.32|28936.32|28918.68|28918.68|28963.69|28963.69|28914.73|28914.73|0
1664180400000|2022-09-26 08:20:00|28918.92|28918.92|28856.86|28856.86|28919.34|28919.34|28846.26|28846.26|0
1664180700000|2022-09-26 08:25:00|28853.33|28853.33|28828.43|28828.43|28875.43|28875.43|28828.02|28828.02|0
1664181000000|2022-09-26 08:30:00|28828.84|28828.84|28727.69|28727.69|28828.84|28828.84|28727.69|28727.69|0
1664181300000|2022-09-26 08:35:00|28710.04|28710.04|28701.78|28701.78|28710.04|28710.04|28677.88|28677.88|0
1664181600000|2022-09-26 08:40:00|28684.13|28684.13|28684.66|28684.66|28692.95|28692.95|28628.35|28628.35|0
1664181900000|2022-09-26 08:45:00|28676.38|28676.38|28743.37|28743.37|28746.9|28746.9|28665.79|28665.79|0
1664182200000|2022-09-26 08:50:00|28742.96|28742.96|28752.33|28752.33|28755.86|28755.86|28699.97|28699.97|0
1664182500000|2022-09-26 08:55:00|28752.75|28752.75|28771.32|28771.32|28778.38|28778.38|28703.12|28703.12|0
1664182800000|2022-09-26 09:00:00|28785.44|28785.44|28785|28785|28813.24|28813.24|28760.09|28760.09|0
1664183100000|2022-09-26 09:05:00|28788.53|28788.53|28795.85|28795.85|28812.89|28812.89|28772.42|28772.42|0
1664183400000|2022-09-26 09:10:00|28792.32|28792.32|28762.57|28762.57|28813.63|28813.63|28762.57|28762.57|0
1664183700000|2022-09-26 09:15:00|28766.1|28766.1|28799.75|28799.75|28802.21|28802.21|28762.57|28762.57|0
1664184000000|2022-09-26 09:20:00|28785.63|28785.63|28736.81|28736.81|28796.64|28796.64|28736.81|28736.81|0
1664184300000|2022-09-26 09:25:00|28733.28|28733.28|28713.88|28713.88|28739.93|28739.93|28697.57|28697.57|0
1664184600000|2022-09-26 09:30:00|28717.41|28717.41|28697.51|28697.51|28748.77|28748.77|28694.9|28694.9|0
1664184900000|2022-09-26 09:35:00|28701.04|28701.04|28681.45|28681.45|28709.02|28709.02|28669.47|28669.47|0
1664185200000|2022-09-26 09:40:00|28684.98|28684.98|28711.98|28711.98|28717.19|28717.19|28659.85|28659.85|0
1664185500000|2022-09-26 09:45:00|28708.45|28708.45|28622.65|28622.65|28711.98|28711.98|28600.55|28600.55|0
1664185800000|2022-09-26 09:50:00|28629.71|28629.71|28627.94|28627.94|28645.37|28645.37|28595.51|28595.51|0
1664186100000|2022-09-26 09:55:00|28628.86|28628.86|28663.21|28663.21|28663.62|28663.62|28624.47|28624.47|0
1664186400000|2022-09-26 10:00:00|28666.74|28666.74|28649.64|28649.64|28673.18|28673.18|28624.31|28624.31|0
1664186700000|2022-09-26 10:05:00|28646.11|28646.11|28664.12|28664.12|28692.66|28692.66|28632.09|28632.09|0
1664187000000|2022-09-26 10:10:00|28667.65|28667.65|28637.43|28637.43|28678.24|28678.24|28600.9|28600.9|0
1664187300000|2022-09-26 10:15:00|28640.96|28640.96|28561.81|28561.81|28662.42|28662.42|28561.81|28561.81|0
1664187600000|2022-09-26 10:20:00|28568.87|28568.87|28611.87|28611.87|28629.21|28629.21|28568.87|28568.87|0
1664187900000|2022-09-26 10:25:00|28615.4|28615.4|28652.65|28652.65|28670.61|28670.61|28611.87|28611.87|0
1664188200000|2022-09-26 10:30:00|28656.18|28656.18|28640.83|28640.83|28680.27|28680.27|28637.3|28637.3|0
1664188500000|2022-09-26 10:35:00|28647.89|28647.89|28641.05|28641.05|28684.44|28684.44|28633.31|28633.31|0
1664188800000|2022-09-26 10:40:00|28648.11|28648.11|28594.24|28594.24|28648.11|28648.11|28583.65|28583.65|0
1664189100000|2022-09-26 10:45:00|28604.83|28604.83|28668.66|28668.66|28679.25|28679.25|28598.38|28598.38|0
1664189400000|2022-09-26 10:50:00|28679.25|28679.25|28722.43|28722.43|28729.49|28729.49|28672.19|28672.19|0
1664189700000|2022-09-26 10:55:00|28715.37|28715.37|28704.78|28704.78|28730.83|28730.83|28704.78|28704.78|0
1664190000000|2022-09-26 11:00:00|28701.25|28701.25|28724.83|28724.83|28731.78|28731.78|28695.87|28695.87|0
1664190300000|2022-09-26 11:05:00|28717.77|28717.77|28728.77|28728.77|28755.43|28755.43|28710.71|28710.71|0
1664190600000|2022-09-26 11:10:00|28732.3|28732.3|28783.51|28783.51|28787.04|28787.04|28732|28732|0
1664190900000|2022-09-26 11:15:00|28779.98|28779.98|28803.77|28803.77|28804.07|28804.07|28775.83|28775.83|0
1664191200000|2022-09-26 11:20:00|28807.3|28807.3|28834.79|28834.79|28834.79|28834.79|28781.36|28781.36|0
1664191500000|2022-09-26 11:25:00|28838.32|28838.32|28887.21|28887.21|28904.86|28904.86|28832.37|28832.37|0
1664191800000|2022-09-26 11:30:00|28883.68|28883.68|28774.09|28774.09|28914.53|28914.53|28774.09|28774.09|0
1664192100000|2022-09-26 11:35:00|28774.71|28774.71|28846.23|28846.23|28867.41|28867.41|28774.29|28774.29|0
1664192400000|2022-09-26 11:40:00|28832.11|28832.11|28857.95|28857.95|28860.96|28860.96|28825.05|28825.05|0
1664192700000|2022-09-26 11:45:00|28861.48|28861.48|28896.32|28896.32|28909.21|28909.21|28861.48|28861.48|0
1664193000000|2022-09-26 11:50:00|28899.85|28899.85|28910.3|28910.3|28945.91|28945.91|28899.85|28899.85|0
1664193300000|2022-09-26 11:55:00|28906.77|28906.77|28905.33|28905.33|28931.48|28931.48|28894.74|28894.74|0
1664193600000|2022-09-26 12:00:00|28901.8|28901.8|28849.15|28849.15|28940.94|28940.94|28849.15|28849.15|0
1664193900000|2022-09-26 12:05:00|28845.62|28845.62|28826.76|28826.76|28845.62|28845.62|28787.31|28787.31|0
1664194200000|2022-09-26 12:10:00|28823.23|28823.23|28824.15|28824.15|28824.15|28824.15|28778.26|28778.26|0
1664194500000|2022-09-26 12:15:00|28813.56|28813.56|28842.63|28842.63|28842.63|28842.63|28792.69|28792.69|0
1664194800000|2022-09-26 12:20:00|28843|28843|28879.59|28879.59|28886.65|28886.65|28832.71|28832.71|0
1664195100000|2022-09-26 12:25:00|28883.12|28883.12|28931.05|28931.05|28931.05|28931.05|28872.83|28872.83|0
1664195400000|2022-09-26 12:30:00|28927.51|28927.51|28838.97|28838.97|28927.51|28927.51|28831.91|28831.91|0
1664195700000|2022-09-26 12:35:00|28835.44|28835.44|28822.46|28822.46|28836.47|28836.47|28793.5|28793.5|0
1664196000000|2022-09-26 12:40:00|28818.93|28818.93|28753.84|28753.84|28818.93|28818.93|28752.92|28752.92|0
1664196300000|2022-09-26 12:45:00|28746.78|28746.78|28783.73|28783.73|28787.26|28787.26|28721.56|28721.56|0
1664196600000|2022-09-26 12:50:00|28790.79|28790.79|28801.08|28801.08|28804.61|28804.61|28775.75|28775.75|0
1664196900000|2022-09-26 12:55:00|28808.14|28808.14|28800.41|28800.41|28811|28811|28767.92|28767.92|0
1664197200000|2022-09-26 13:00:00|28796.88|28796.88|28786.8|28786.8|28800.41|28800.41|28764.7|28764.7|0
1664197500000|2022-09-26 13:05:00|28783.27|28783.27|28743.37|28743.37|28793.86|28793.86|28735.94|28735.94|0
1664197800000|2022-09-26 13:10:00|28739.84|28739.84|28723.43|28723.43|28764.55|28764.55|28723.43|28723.43|0
1664198100000|2022-09-26 13:15:00|28722.6|28722.6|28718.35|28718.35|28722.6|28722.6|28678.3|28678.3|0
1664198400000|2022-09-26 13:20:00|28721.88|28721.88|28727.78|28727.78|28740.36|28740.36|28706.29|28706.29|0
1664198700000|2022-09-26 13:25:00|28731.31|28731.31|28803.82|28803.82|28807.65|28807.65|28723.94|28723.94|0
1664199000000|2022-09-26 13:30:00|28796.76|28796.76|28824.59|28824.59|28855.54|28855.54|28768.15|28768.15|0
1664199300000|2022-09-26 13:35:00|28828.12|28828.12|28794.71|28794.71|28837.38|28837.38|28777.68|28777.68|0
1664199600000|2022-09-26 13:40:00|28791.18|28791.18|28859.98|28859.98|28891.75|28891.75|28786.04|28786.04|0
1664199900000|2022-09-26 13:45:00|28877.63|28877.63|28890.74|28890.74|28918.86|28918.86|28874.1|28874.1|0
1664200200000|2022-09-26 13:50:00|28897.8|28897.8|28918.06|28918.06|28934.48|28934.48|28876.62|28876.62|0
1664200500000|2022-09-26 13:55:00|28921.59|28921.59|29002.47|29002.47|29009.78|29009.78|28921.59|28921.59|0
1664200800000|2022-09-26 14:00:00|28995.41|28995.41|28990.69|28990.69|29023.24|29023.24|28961.01|28961.01|0
1664201100000|2022-09-26 14:05:00|28987.16|28987.16|29006.88|29006.88|29025.02|29025.02|28976.26|28976.26|0
1664201400000|2022-09-26 14:10:00|28999.82|28999.82|29073.26|29073.26|29081.54|29081.54|28988.09|28988.09|0
1664201700000|2022-09-26 14:15:00|29083.85|29083.85|29130.56|29130.56|29130.56|29130.56|29042.56|29042.56|0
1664202000000|2022-09-26 14:20:00|29127.03|29127.03|29172.57|29172.57|29196.97|29196.97|29127.03|29127.03|0
1664202300000|2022-09-26 14:25:00|29169.03|29169.03|29125.59|29125.59|29172.57|29172.57|29106.71|29106.71|0
1664202600000|2022-09-26 14:30:00|29124.98|29124.98|29149.17|29149.17|29149.17|29149.17|29102.35|29102.35|0
1664202900000|2022-09-26 14:35:00|29149.47|29149.47|29137.88|29137.88|29157.77|29157.77|29120.23|29120.23|0
1664203200000|2022-09-26 14:40:00|29138.13|29138.13|29163.7|29163.7|29163.7|29163.7|29108.66|29108.66|0
1664203500000|2022-09-26 14:45:00|29164.93|29164.93|29162.51|29162.51|29167.84|29167.84|29138.07|29138.07|0
1664203800000|2022-09-26 14:50:00|29158.98|29158.98|29197.92|29197.92|29201.45|29201.45|29136.47|29136.47|0
1664204100000|2022-09-26 14:55:00|29201.45|29201.45|29198.58|29198.58|29205.95|29205.95|29179.66|29179.66|0
1664204400000|2022-09-26 15:00:00|29195.05|29195.05|29199.61|29199.61|29234.6|29234.6|29195.05|29195.05|0
1664204700000|2022-09-26 15:05:00|29199.91|29199.91|29199.41|29199.41|29218.29|29218.29|29179.4|29179.4|0
1664205000000|2022-09-26 15:10:00|29195.88|29195.88|29195.16|29195.16|29205.86|29205.86|29156.44|29156.44|0
1664205300000|2022-09-26 15:15:00|29195.57|29195.57|29160.93|29160.93|29205.86|29205.86|29143.28|29143.28|0
1664205600000|2022-09-26 15:20:00|29164.46|29164.46|29174.44|29174.44|29185.34|29185.34|29153.57|29153.57|0
1664205900000|2022-09-26 15:25:00|29174.75|29174.75|29157.27|29157.27|29185.14|29185.14|29151.93|29151.93|0
1664262900000|2022-09-27 07:15:00|29288.15|29288.15|29346.47|29346.47|29367.96|29367.96|29277.56|29277.56|0
1664263200000|2022-09-27 07:20:00|29357.06|29357.06|29356.25|29356.25|29373.49|29373.49|29319.41|29319.41|0
1664263500000|2022-09-27 07:25:00|29359.78|29359.78|29464.63|29464.63|29482.28|29482.28|29349.34|29349.34|0
1664263800000|2022-09-27 07:30:00|29478.75|29478.75|29517.67|29517.67|29519.63|29519.63|29443.03|29443.03|0
1664264100000|2022-09-27 07:35:00|29510.61|29510.61|29560.75|29560.75|29560.75|29560.75|29503.97|29503.97|0
1664264400000|2022-09-27 07:40:00|29564.28|29564.28|29639.17|29639.17|29684.45|29684.45|29557.22|29557.22|0
1664264700000|2022-09-27 07:45:00|29646.23|29646.23|29655.23|29655.23|29671.96|29671.96|29633.33|29633.33|0
1664265000000|2022-09-27 07:50:00|29658.76|29658.76|29684.38|29684.38|29691.44|29691.44|29627.19|29627.19|0
1664265300000|2022-09-27 07:55:00|29680.85|29680.85|29727.35|29727.35|29737.94|29737.94|29680.85|29680.85|0
1664265600000|2022-09-27 08:00:00|29720.29|29720.29|29788.08|29788.08|29827.33|29827.33|29720.29|29720.29|0
1664265900000|2022-09-27 08:05:00|29770.43|29770.43|29730.48|29730.48|29789.74|29789.74|29717.8|29717.8|0
1664266200000|2022-09-27 08:10:00|29734.01|29734.01|29690.73|29690.73|29737.54|29737.54|29687.2|29687.2|0
1664266500000|2022-09-27 08:15:00|29687.2|29687.2|29641.36|29641.36|29687.51|29687.51|29641.19|29641.19|0
1664266800000|2022-09-27 08:20:00|29648.42|29648.42|29577.2|29577.2|29667.2|29667.2|29573.67|29573.67|0
1664267100000|2022-09-27 08:25:00|29584.26|29584.26|29551.73|29551.73|29594.85|29594.85|29525.33|29525.33|0
1664267400000|2022-09-27 08:30:00|29558.79|29558.79|29541.35|29541.35|29562.63|29562.63|29537.82|29537.82|0
1664267700000|2022-09-27 08:35:00|29541.65|29541.65|29517.12|29517.12|29542.27|29542.27|29493.99|29493.99|0
1664268000000|2022-09-27 08:40:00|29524.18|29524.18|29454.64|29454.64|29524.18|29524.18|29411.97|29411.97|0
1664268300000|2022-09-27 08:45:00|29458.17|29458.17|29467.12|29467.12|29474.49|29474.49|29452.38|29452.38|0
1664268600000|2022-09-27 08:50:00|29474.18|29474.18|29443.07|29443.07|29474.18|29474.18|29429.67|29429.67|0
1664268900000|2022-09-27 08:55:00|29439.54|29439.54|29442.85|29442.85|29450.81|29450.81|29422.87|29422.87|0
1664269200000|2022-09-27 09:00:00|29442.23|29442.23|29463.24|29463.24|29474.62|29474.62|29432.47|29432.47|0
1664269500000|2022-09-27 09:05:00|29473.83|29473.83|29490.66|29490.66|29512.36|29512.36|29473.83|29473.83|0
1664269800000|2022-09-27 09:10:00|29504.78|29504.78|29515.98|29515.98|29515.98|29515.98|29494.5|29494.5|0
1664270100000|2022-09-27 09:15:00|29516.29|29516.29|29538.91|29538.91|29566.69|29566.69|29516.29|29516.29|0
1664270400000|2022-09-27 09:20:00|29535.38|29535.38|29470.84|29470.84|29554.44|29554.44|29470.84|29470.84|0
1664270700000|2022-09-27 09:25:00|29471.76|29471.76|29470.3|29470.3|29507.8|29507.8|29470.3|29470.3|0
1664271000000|2022-09-27 09:30:00|29463.24|29463.24|29412.99|29412.99|29463.24|29463.24|29412.68|29412.68|0
1664271300000|2022-09-27 09:35:00|29420.05|29420.05|29425.24|29425.24|29427.11|29427.11|29396.08|29396.08|0
1664271600000|2022-09-27 09:40:00|29421.71|29421.71|29448.77|29448.77|29449.08|29449.08|29401.24|29401.24|0
1664271900000|2022-09-27 09:45:00|29449.08|29449.08|29473.14|29473.14|29480.2|29480.2|29435.78|29435.78|0
1664272200000|2022-09-27 09:50:00|29469.61|29469.61|29426.32|29426.32|29469.61|29469.61|29422.79|29422.79|0
1664272500000|2022-09-27 09:55:00|29433.38|29433.38|29425.09|29425.09|29436.91|29436.91|29421.97|29421.97|0
1664272800000|2022-09-27 10:00:00|29432.15|29432.15|29451.24|29451.24|29469.81|29469.81|29414.19|29414.19|0
1664273100000|2022-09-27 10:05:00|29451.65|29451.65|29437.53|29437.53|29451.65|29451.65|29430.47|29430.47|0
1664273400000|2022-09-27 10:10:00|29437.84|29437.84|29421.41|29421.41|29437.84|29437.84|29390.61|29390.61|0
1664273700000|2022-09-27 10:15:00|29428.47|29428.47|29392.78|29392.78|29439.98|29439.98|29368.07|29368.07|0
1664274000000|2022-09-27 10:20:00|29396.31|29396.31|29414.58|29414.58|29418.73|29418.73|29390.49|29390.49|0
1664274300000|2022-09-27 10:25:00|29418.11|29418.11|29449.74|29449.74|29452.45|29452.45|29414.89|29414.89|0
1664274600000|2022-09-27 10:30:00|29446.21|29446.21|29449.02|29449.02|29480.49|29480.49|29433.87|29433.87|0
1664274900000|2022-09-27 10:35:00|29448.61|29448.61|29459.61|29459.61|29466.67|29466.67|29448.61|29448.61|0
1664275200000|2022-09-27 10:40:00|29456.08|29456.08|29444.05|29444.05|29456.08|29456.08|29437.61|29437.61|0
1664275500000|2022-09-27 10:45:00|29443.44|29443.44|29468.26|29468.26|29469.5|29469.5|29443.44|29443.44|0
1664275800000|2022-09-27 10:50:00|29468.68|29468.68|29476.16|29476.16|29484.44|29484.44|29450.27|29450.27|0
1664276100000|2022-09-27 10:55:00|29479.38|29479.38|29486.49|29486.49|29500.56|29500.56|29479.38|29479.38|0
1664276400000|2022-09-27 11:00:00|29493.55|29493.55|29433.94|29433.94|29497.08|29497.08|29428.46|29428.46|0
1664276700000|2022-09-27 11:05:00|29433.52|29433.52|29433.79|29433.79|29454.97|29454.97|29422.52|29422.52|0
1664277000000|2022-09-27 11:10:00|29430.26|29430.26|29430.92|29430.92|29433.79|29433.79|29416.14|29416.14|0
1664277300000|2022-09-27 11:15:00|29430.62|29430.62|29399.2|29399.2|29437.06|29437.06|29392.14|29392.14|0
1664277600000|2022-09-27 11:20:00|29392.14|29392.14|29410.71|29410.71|29410.71|29410.71|29386|29386|0
1664277900000|2022-09-27 11:25:00|29417.77|29417.77|29435.84|29435.84|29446.43|29446.43|29410.71|29410.71|0
1664278200000|2022-09-27 11:30:00|29432.31|29432.31|29433.33|29433.33|29453.9|29453.9|29404.68|29404.68|0
1664278500000|2022-09-27 11:35:00|29426.27|29426.27|29453.38|29453.38|29453.38|29453.38|29419.21|29419.21|0
1664278800000|2022-09-27 11:40:00|29456.91|29456.91|29453.69|29453.69|29460.44|29460.44|29434.5|29434.5|0
1664279100000|2022-09-27 11:45:00|29457.22|29457.22|29488.08|29488.08|29492.58|29492.58|29457.22|29457.22|0
1664279400000|2022-09-27 11:50:00|29495.14|29495.14|29496.26|29496.26|29516.32|29516.32|29491.61|29491.61|0
1664279700000|2022-09-27 11:55:00|29492.73|29492.73|29475.12|29475.12|29510.38|29510.38|29461|29461|0
1664280000000|2022-09-27 12:00:00|29471.59|29471.59|29468.37|29468.37|29471.59|29471.59|29443.04|29443.04|0
1664280300000|2022-09-27 12:05:00|29457.78|29457.78|29459|29459|29464.84|29464.84|29443.66|29443.66|0
1664280600000|2022-09-27 12:10:00|29455.47|29455.47|29458.38|29458.38|29465.44|29465.44|29443.64|29443.64|0
1664280900000|2022-09-27 12:15:00|29458.99|29458.99|29474.35|29474.35|29495.84|29495.84|29458.99|29458.99|0
1664281200000|2022-09-27 12:20:00|29474.23|29474.23|29499.77|29499.77|29499.77|29499.77|29474.23|29474.23|0
1664281500000|2022-09-27 12:25:00|29492.7|29492.7|29483.91|29483.91|29492.7|29492.7|29472.4|29472.4|0
1664281800000|2022-09-27 12:30:00|29476.85|29476.85|29414.82|29414.82|29483.91|29483.91|29395.63|29395.63|0
1664282100000|2022-09-27 12:35:00|29407.76|29407.76|29444.8|29444.8|29451.55|29451.55|29404.23|29404.23|0
1664282400000|2022-09-27 12:40:00|29444.49|29444.49|29435.59|29435.59|29444.49|29444.49|29422.08|29422.08|0
1664282700000|2022-09-27 12:45:00|29442.65|29442.65|29454.78|29454.78|29470.54|29470.54|29442.65|29442.65|0
1664283000000|2022-09-27 12:50:00|29447.72|29447.72|29422.22|29422.22|29447.72|29447.72|29418.99|29418.99|0
1664283300000|2022-09-27 12:55:00|29421.91|29421.91|29381.75|29381.75|29435.1|29435.1|29381.75|29381.75|0
1664283600000|2022-09-27 13:00:00|29385.28|29385.28|29355.56|29355.56|29385.28|29385.28|29324.25|29324.25|0
1664283900000|2022-09-27 13:05:00|29355.25|29355.25|29341.66|29341.66|29363.15|29363.15|29340.82|29340.82|0
1664284200000|2022-09-27 13:10:00|29338.13|29338.13|29367.6|29367.6|29381.72|29381.72|29337.83|29337.83|0
1664284500000|2022-09-27 13:15:00|29367.29|29367.29|29392.16|29392.16|29396.77|29396.77|29367.29|29367.29|0
1664284800000|2022-09-27 13:20:00|29395.69|29395.69|29351.38|29351.38|29399.52|29399.52|29351.38|29351.38|0
1664285100000|2022-09-27 13:25:00|29347.85|29347.85|29386.11|29386.11|29400.23|29400.23|29333.31|29333.31|0
1664285400000|2022-09-27 13:30:00|29382.58|29382.58|29429.07|29429.07|29443.36|29443.36|29368.46|29368.46|0
1664285700000|2022-09-27 13:35:00|29429.38|29429.38|29439.8|29439.8|29478.8|29478.8|29429.38|29429.38|0
1664286000000|2022-09-27 13:40:00|29432.74|29432.74|29431.93|29431.93|29471.79|29471.79|29425.07|29425.07|0
1664286300000|2022-09-27 13:45:00|29435.46|29435.46|29410.94|29410.94|29475.99|29475.99|29410.94|29410.94|0
1664286600000|2022-09-27 13:50:00|29414.47|29414.47|29332.07|29332.07|29418|29418|29328.54|29328.54|0
1664286900000|2022-09-27 13:55:00|29328.54|29328.54|29337.99|29337.99|29351.81|29351.81|29317.95|29317.95|0
1664287200000|2022-09-27 14:00:00|29345.05|29345.05|29351.71|29351.71|29357.85|29357.85|29321.72|29321.72|0
1664287500000|2022-09-27 14:05:00|29348.18|29348.18|29303.55|29303.55|29363.72|29363.72|29292.96|29292.96|0
1664287800000|2022-09-27 14:10:00|29310.61|29310.61|29316.64|29316.64|29337.19|29337.19|29305.11|29305.11|0
1664288100000|2022-09-27 14:15:00|29320.17|29320.17|29275.81|29275.81|29323.7|29323.7|29264.75|29264.75|0
1664288400000|2022-09-27 14:20:00|29268.75|29268.75|29309.6|29309.6|29310.26|29310.26|29251.1|29251.1|0
1664288700000|2022-09-27 14:25:00|29306.07|29306.07|29296.14|29296.14|29325.57|29325.57|29296.14|29296.14|0
1664289000000|2022-09-27 14:30:00|29303.2|29303.2|29339.71|29339.71|29357.47|29357.47|29300.7|29300.7|0
1664289300000|2022-09-27 14:35:00|29343.24|29343.24|29372.28|29372.28|29384.63|29384.63|29335.57|29335.57|0
1664289600000|2022-09-27 14:40:00|29371.36|29371.36|29417.15|29417.15|29426.1|29426.1|29364.3|29364.3|0
1664289900000|2022-09-27 14:45:00|29416.85|29416.85|29423.59|29423.59|29455.16|29455.16|29402.62|29402.62|0
1664290200000|2022-09-27 14:50:00|29420.06|29420.06|29423.49|29423.49|29427.96|29427.96|29405.45|29405.45|0
1664290500000|2022-09-27 14:55:00|29430.55|29430.55|29418.08|29418.08|29437.31|29437.31|29408.14|29408.14|0
1664290800000|2022-09-27 15:00:00|29428.67|29428.67|29408.39|29408.39|29437.98|29437.98|29401.74|29401.74|0
1664291100000|2022-09-27 15:05:00|29411.92|29411.92|29426.74|29426.74|29427.17|29427.17|29403.63|29403.63|0
1664291400000|2022-09-27 15:10:00|29427.05|29427.05|29410.75|29410.75|29427.05|29427.05|29399.73|29399.73|0
1664291700000|2022-09-27 15:15:00|29410.34|29410.34|29364.65|29364.65|29412.43|29412.43|29364.65|29364.65|0
1664292000000|2022-09-27 15:20:00|29364.34|29364.34|29314.63|29314.63|29364.34|29364.34|29308.7|29308.7|0
1664292300000|2022-09-27 15:25:00|29307.57|29307.57|29165.08|29165.08|29307.57|29307.57|29165.08|29165.08|0
1664349300000|2022-09-28 07:15:00|28914.34|28914.34|28875.36|28875.36|28960.75|28960.75|28842.06|28842.06|0
1664349600000|2022-09-28 07:20:00|28878.89|28878.89|28848.87|28848.87|28897.22|28897.22|28841.81|28841.81|0
1664349900000|2022-09-28 07:25:00|28852.4|28852.4|28827.31|28827.31|28890.09|28890.09|28826.39|28826.39|0
1664350200000|2022-09-28 07:30:00|28820.25|28820.25|28794.5|28794.5|28844.43|28844.43|28794.5|28794.5|0
1664350500000|2022-09-28 07:35:00|28801.56|28801.56|28814.96|28814.96|28823.91|28823.91|28754.95|28754.95|0
1664350800000|2022-09-28 07:40:00|28814.22|28814.22|28882.01|28882.01|28893.53|28893.53|28807.05|28807.05|0
1664351100000|2022-09-28 07:45:00|28882.42|28882.42|28984.5|28984.5|28984.5|28984.5|28878.89|28878.89|0
1664351400000|2022-09-28 07:50:00|28984.81|28984.81|29000.58|29000.58|29010.24|29010.24|28949.4|28949.4|0
1664351700000|2022-09-28 07:55:00|29007.64|29007.64|29038.38|29038.38|29070.15|29070.15|28989.88|28989.88|0
1664352000000|2022-09-28 08:00:00|29038.8|29038.8|29021.87|29021.87|29045.44|29045.44|28980.28|28980.28|0
1664352300000|2022-09-28 08:05:00|29021.46|29021.46|28977.35|28977.35|29036.39|29036.39|28973.82|28973.82|0
1664352600000|2022-09-28 08:10:00|28970.29|28970.29|28978.27|28978.27|29010.8|29010.8|28970.29|28970.29|0
1664352900000|2022-09-28 08:15:00|28977.97|28977.97|28988.96|28988.96|29035.78|29035.78|28977.97|28977.97|0
1664353200000|2022-09-28 08:20:00|28992.49|28992.49|29077.87|29077.87|29077.87|29077.87|28991.57|28991.57|0
1664353500000|2022-09-28 08:25:00|29074.34|29074.34|29007.21|29007.21|29075.06|29075.06|28985.72|28985.72|0
1664353800000|2022-09-28 08:30:00|29000.15|29000.15|28946.35|28946.35|29002.69|29002.69|28943.14|28943.14|0
1664354100000|2022-09-28 08:35:00|28939.29|28939.29|28948.18|28948.18|28989.17|28989.17|28934.98|28934.98|0
1664354400000|2022-09-28 08:40:00|28944.65|28944.65|28941.06|28941.06|28962.1|28962.1|28921.97|28921.97|0
1664354700000|2022-09-28 08:45:00|28941.47|28941.47|28973.19|28973.19|28974.18|28974.18|28932.98|28932.98|0
1664355000000|2022-09-28 08:50:00|28962.97|28962.97|29006.97|29006.97|29013.73|29013.73|28951.05|28951.05|0
1664355300000|2022-09-28 08:55:00|29007.28|29007.28|29009.43|29009.43|29027.8|29027.8|28980.77|28980.77|0
1664355600000|2022-09-28 09:00:00|29012.96|29012.96|29018.23|29018.23|29046.78|29046.78|29007.03|29007.03|0
1664355900000|2022-09-28 09:05:00|29021.76|29021.76|28938.18|28938.18|29021.76|29021.76|28920.78|28920.78|0
1664356200000|2022-09-28 09:10:00|28941.71|28941.71|28912.7|28912.7|28962.03|28962.03|28908.39|28908.39|0
1664356500000|2022-09-28 09:15:00|28905.64|28905.64|28835.69|28835.69|28905.64|28905.64|28813.8|28813.8|0
1664356800000|2022-09-28 09:20:00|28828.63|28828.63|28868.15|28868.15|28868.76|28868.76|28791.79|28791.79|0
1664357100000|2022-09-28 09:25:00|28871.68|28871.68|28862.85|28862.85|28896.39|28896.39|28862.85|28862.85|0
1664357400000|2022-09-28 09:30:00|28866.38|28866.38|28877.88|28877.88|28897.17|28897.17|28848.73|28848.73|0
1664357700000|2022-09-28 09:35:00|28877.26|28877.26|28878.64|28878.64|28893.99|28893.99|28844.16|28844.16|0
1664358000000|2022-09-28 09:40:00|28875.11|28875.11|28898.14|28898.14|28898.14|28898.14|28871.89|28871.89|0
1664358300000|2022-09-28 09:45:00|28898.51|28898.51|28874.91|28874.91|28908.8|28908.8|28867.85|28867.85|0
1664358600000|2022-09-28 09:50:00|28871.38|28871.38|28856.45|28856.45|28889.03|28889.03|28856.45|28856.45|0
1664358900000|2022-09-28 09:55:00|28859.98|28859.98|28776.23|28776.23|28867.04|28867.04|28765.64|28765.64|0
1664359200000|2022-09-28 10:00:00|28779.76|28779.76|28872.39|28872.39|28944.19|28944.19|28768.06|28768.06|0
1664359500000|2022-09-28 10:05:00|28872.09|28872.09|28877.74|28877.74|28896.62|28896.62|28811.5|28811.5|0
1664359800000|2022-09-28 10:10:00|28878.15|28878.15|28859.31|28859.31|28901.75|28901.75|28851.55|28851.55|0
1664360100000|2022-09-28 10:15:00|28852.25|28852.25|28953.33|28953.33|28960.39|28960.39|28848.72|28848.72|0
1664360400000|2022-09-28 10:20:00|28963.92|28963.92|29058.03|29058.03|29068.62|29068.62|28963.92|28963.92|0
1664360700000|2022-09-28 10:25:00|29061.56|29061.56|29011.16|29011.16|29061.56|29061.56|28975.25|28975.25|0
1664361000000|2022-09-28 10:30:00|29011.77|29011.77|29038|29038|29061.9|29061.9|29008.24|29008.24|0
1664361300000|2022-09-28 10:35:00|29038.42|29038.42|29050|29050|29077.83|29077.83|29031.36|29031.36|0
1664361600000|2022-09-28 10:40:00|29046.47|29046.47|29033.01|29033.01|29065.96|29065.96|29022.42|29022.42|0
1664361900000|2022-09-28 10:45:00|29015.36|29015.36|28970.17|28970.17|29029.48|29029.48|28938.44|28938.44|0
1664362200000|2022-09-28 10:50:00|28966.64|28966.64|28956.14|28956.14|28990.07|28990.07|28956.14|28956.14|0
1664362500000|2022-09-28 10:55:00|28952.61|28952.61|28940.69|28940.69|28972.99|28972.99|28910.08|28910.08|0
1664362800000|2022-09-28 11:00:00|28930.1|28930.1|28920.75|28920.75|28963.81|28963.81|28903.72|28903.72|0
1664363100000|2022-09-28 11:05:00|28910.16|28910.16|28859.21|28859.21|28925.2|28925.2|28852.15|28852.15|0
1664363400000|2022-09-28 11:10:00|28855.68|28855.68|28782.1|28782.1|28855.68|28855.68|28760.92|28760.92|0
1664363700000|2022-09-28 11:15:00|28771.51|28771.51|28773.85|28773.85|28784.81|28784.81|28738.55|28738.55|0
1664364000000|2022-09-28 11:20:00|28780.91|28780.91|28753.53|28753.53|28780.91|28780.91|28741.47|28741.47|0
1664364300000|2022-09-28 11:25:00|28757.06|28757.06|28800.76|28800.76|28830.03|28830.03|28753.53|28753.53|0
1664364600000|2022-09-28 11:30:00|28790.17|28790.17|28821.16|28821.16|28853.23|28853.23|28790.17|28790.17|0
1664364900000|2022-09-28 11:35:00|28824.69|28824.69|28763.43|28763.43|28828.22|28828.22|28763.43|28763.43|0
1664365200000|2022-09-28 11:40:00|28759.9|28759.9|28758.34|28758.34|28787.22|28787.22|28747.78|28747.78|0
1664365500000|2022-09-28 11:45:00|28754.81|28754.81|28741.67|28741.67|28765.4|28765.4|28709.35|28709.35|0
1664365800000|2022-09-28 11:50:00|28745.2|28745.2|28701.92|28701.92|28759.21|28759.21|28701.92|28701.92|0
1664366100000|2022-09-28 11:55:00|28705.45|28705.45|28680.36|28680.36|28708.98|28708.98|28648.28|28648.28|0
1664366400000|2022-09-28 12:00:00|28683.89|28683.89|28690.07|28690.07|28709.63|28709.63|28670.08|28670.08|0
1664366700000|2022-09-28 12:05:00|28683.01|28683.01|28667.69|28667.69|28694.86|28694.86|28658.84|28658.84|0
1664367000000|2022-09-28 12:10:00|28671.22|28671.22|28676.59|28676.59|28680.43|28680.43|28645.5|28645.5|0
1664367300000|2022-09-28 12:15:00|28669.53|28669.53|28675.88|28675.88|28682.94|28682.94|28660.66|28660.66|0
1664367600000|2022-09-28 12:20:00|28672.35|28672.35|28671.97|28671.97|28693.02|28693.02|28649.76|28649.76|0
1664367900000|2022-09-28 12:25:00|28671.35|28671.35|28654.32|28654.32|28678.41|28678.41|28642.5|28642.5|0
1664368200000|2022-09-28 12:30:00|28650.79|28650.79|28686.47|28686.47|28697.26|28697.26|28644.25|28644.25|0
1664368500000|2022-09-28 12:35:00|28682.94|28682.94|28666.25|28666.25|28686.47|28686.47|28660.42|28660.42|0
1664368800000|2022-09-28 12:40:00|28662.72|28662.72|28739.5|28739.5|28739.5|28739.5|28662.72|28662.72|0
1664369100000|2022-09-28 12:45:00|28743.03|28743.03|28768.97|28768.97|28768.97|28768.97|28723.29|28723.29|0
1664369400000|2022-09-28 12:50:00|28772.5|28772.5|28815.38|28815.38|28816.3|28816.3|28772.5|28772.5|0
1664369700000|2022-09-28 12:55:00|28811.85|28811.85|28809.15|28809.15|28826.59|28826.59|28790.67|28790.67|0
1664370000000|2022-09-28 13:00:00|28805.62|28805.62|28813.83|28813.83|28838.64|28838.64|28805.37|28805.37|0
1664370300000|2022-09-28 13:05:00|28820.89|28820.89|28774.02|28774.02|28825.44|28825.44|28770.49|28770.49|0
1664370600000|2022-09-28 13:10:00|28777.55|28777.55|28816.29|28816.29|28816.29|28816.29|28754.53|28754.53|0
1664370900000|2022-09-28 13:15:00|28819.82|28819.82|28882.23|28882.23|28896.05|28896.05|28819.82|28819.82|0
1664371200000|2022-09-28 13:20:00|28877.37|28877.37|28883.89|28883.89|28890.95|28890.95|28844.28|28844.28|0
1664371500000|2022-09-28 13:25:00|28880.36|28880.36|28859.9|28859.9|28883.89|28883.89|28859.9|28859.9|0
1664371800000|2022-09-28 13:30:00|28849.31|28849.31|28756.47|28756.47|28859.18|28859.18|28732.38|28732.38|0
1664372100000|2022-09-28 13:35:00|28756.35|28756.35|28722.12|28722.12|28768.11|28768.11|28697|28697|0
1664372400000|2022-09-28 13:40:00|28718.59|28718.59|28798.12|28798.12|28809.02|28809.02|28718.59|28718.59|0
1664372700000|2022-09-28 13:45:00|28794.59|28794.59|28816.45|28816.45|28834.71|28834.71|28783.28|28783.28|0
1664373000000|2022-09-28 13:50:00|28812.92|28812.92|28848.12|28848.12|28848.12|28848.12|28812.92|28812.92|0
1664373300000|2022-09-28 13:55:00|28855.18|28855.18|28888.38|28888.38|28923.68|28923.68|28848.12|28848.12|0
1664373600000|2022-09-28 14:00:00|28881.32|28881.32|28883.27|28883.27|28914.22|28914.22|28844.95|28844.95|0
1664373900000|2022-09-28 14:05:00|28886.8|28886.8|28880.29|28880.29|28894.47|28894.47|28856.6|28856.6|0
1664374200000|2022-09-28 14:10:00|28879.99|28879.99|28898.37|28898.37|28898.37|28898.37|28875.97|28875.97|0
1664374500000|2022-09-28 14:15:00|28898.79|28898.79|28948.6|28948.6|28948.6|28948.6|28883.09|28883.09|0
1664374800000|2022-09-28 14:20:00|28955.66|28955.66|28979.88|28979.88|28979.88|28979.88|28939.35|28939.35|0
1664375100000|2022-09-28 14:25:00|28983.41|28983.41|28952.96|28952.96|28995.03|28995.03|28938.84|28938.84|0
1664375400000|2022-09-28 14:30:00|28945.9|28945.9|28957.15|28957.15|28984.47|28984.47|28930.24|28930.24|0
1664375700000|2022-09-28 14:35:00|28953.62|28953.62|28939.8|28939.8|28967.63|28967.63|28933.35|28933.35|0
1664376000000|2022-09-28 14:40:00|28943.33|28943.33|28967.5|28967.5|28979.01|28979.01|28931.51|28931.51|0
1664376300000|2022-09-28 14:45:00|28967.19|28967.19|28949.48|28949.48|28981.01|28981.01|28923.85|28923.85|0
1664376600000|2022-09-28 14:50:00|28953.01|28953.01|28925.71|28925.71|28993.89|28993.89|28925.71|28925.71|0
1664376900000|2022-09-28 14:55:00|28929.24|28929.24|28939.09|28939.09|28953.83|28953.83|28924.36|28924.36|0
1664377200000|2022-09-28 15:00:00|28939.51|28939.51|28910.32|28910.32|28954.01|28954.01|28899.73|28899.73|0
1664377500000|2022-09-28 15:05:00|28906.79|28906.79|28887.91|28887.91|28913.85|28913.85|28866.73|28866.73|0
1664377800000|2022-09-28 15:10:00|28880.85|28880.85|28899.34|28899.34|28906.4|28906.4|28867.03|28867.03|0
1664378100000|2022-09-28 15:15:00|28898.93|28898.93|28955.05|28955.05|28958.69|28958.69|28898.93|28898.93|0
1664378400000|2022-09-28 15:20:00|28951.52|28951.52|28965.95|28965.95|28987.13|28987.13|28947.99|28947.99|0
1664378700000|2022-09-28 15:25:00|28962.11|28962.11|28946.28|28946.28|28971.8|28971.8|28939.22|28939.22|0
1664435700000|2022-09-29 07:15:00|28640.15|28640.15|28590.16|28590.16|28655.56|28655.56|28574.66|28574.66|0
1664436000000|2022-09-29 07:20:00|28593.69|28593.69|28580.83|28580.83|28612.93|28612.93|28562.76|28562.76|0
1664436300000|2022-09-29 07:25:00|28573.77|28573.77|28561.17|28561.17|28594.95|28594.95|28497.79|28497.79|0
1664436600000|2022-09-29 07:30:00|28550.58|28550.58|28512.11|28512.11|28552.47|28552.47|28505.05|28505.05|0
1664436900000|2022-09-29 07:35:00|28515.64|28515.64|28478.79|28478.79|28564.75|28564.75|28478.79|28478.79|0
1664437200000|2022-09-29 07:40:00|28482.32|28482.32|28435.24|28435.24|28488.14|28488.14|28428.18|28428.18|0
1664437500000|2022-09-29 07:45:00|28434.41|28434.41|28368.54|28368.54|28434.41|28434.41|28347.78|28347.78|0
1664437800000|2022-09-29 07:50:00|28372.07|28372.07|28321.52|28321.52|28372.07|28372.07|28317.99|28317.99|0
1664438100000|2022-09-29 07:55:00|28325.05|28325.05|28447.72|28447.72|28458.31|28458.31|28325.05|28325.05|0
1664438400000|2022-09-29 08:00:00|28444.19|28444.19|28520.18|28520.18|28520.18|28520.18|28392.63|28392.63|0
1664438700000|2022-09-29 08:05:00|28521.83|28521.83|28585.42|28585.42|28592.17|28592.17|28521.83|28521.83|0
1664439000000|2022-09-29 08:10:00|28578.36|28578.36|28563.5|28563.5|28581.89|28581.89|28549.38|28549.38|0
1664439300000|2022-09-29 08:15:00|28570.56|28570.56|28630.92|28630.92|28630.92|28630.92|28535.57|28535.57|0
1664439600000|2022-09-29 08:20:00|28623.25|28623.25|28588.49|28588.49|28623.25|28623.25|28588.49|28588.49|0
1664439900000|2022-09-29 08:25:00|28592.02|28592.02|28640.35|28640.35|28640.35|28640.35|28587.88|28587.88|0
1664440200000|2022-09-29 08:30:00|28640.66|28640.66|28638.29|28638.29|28659.47|28659.47|28608.4|28608.4|0
1664440500000|2022-09-29 08:35:00|28641.82|28641.82|28602.6|28602.6|28647.32|28647.32|28591.7|28591.7|0
1664440800000|2022-09-29 08:40:00|28606.13|28606.13|28686.93|28686.93|28697.52|28697.52|28606.13|28606.13|0
1664441100000|2022-09-29 08:45:00|28676.34|28676.34|28699.81|28699.81|28707.18|28707.18|28659.54|28659.54|0
1664441400000|2022-09-29 08:50:00|28703.34|28703.34|28647.88|28647.88|28720.99|28720.99|28643.33|28643.33|0
1664441700000|2022-09-29 08:55:00|28640.82|28640.82|28588.08|28588.08|28644.35|28644.35|28588.08|28588.08|0
1664442000000|2022-09-29 09:00:00|28591.61|28591.61|28637.11|28637.11|28658.9|28658.9|28579.3|28579.3|0
1664442300000|2022-09-29 09:05:00|28636.5|28636.5|28638.36|28638.36|28643.88|28643.88|28603.59|28603.59|0
1664442600000|2022-09-29 09:10:00|28634.83|28634.83|28670.93|28670.93|28677.99|28677.99|28631.3|28631.3|0
1664442900000|2022-09-29 09:15:00|28692.11|28692.11|28704.07|28704.07|28707.18|28707.18|28678.53|28678.53|0
1664443200000|2022-09-29 09:20:00|28732.31|28732.31|28716.6|28716.6|28755.02|28755.02|28715.99|28715.99|0
1664443500000|2022-09-29 09:25:00|28715.78|28715.78|28713.17|28713.17|28741.41|28741.41|28705.19|28705.19|0
1664443800000|2022-09-29 09:30:00|28716.7|28716.7|28775.75|28775.75|28783.01|28783.01|28713.17|28713.17|0
1664444100000|2022-09-29 09:35:00|28786.96|28786.96|28744.6|28744.6|28787.88|28787.88|28744.6|28744.6|0
1664444400000|2022-09-29 09:40:00|28743.98|28743.98|28701.41|28701.41|28748.22|28748.22|28697.88|28697.88|0
1664444700000|2022-09-29 09:45:00|28708.47|28708.47|28689.9|28689.9|28712|28712|28672.56|28672.56|0
1664445000000|2022-09-29 09:50:00|28690.21|28690.21|28699.67|28699.67|28703.41|28703.41|28685.14|28685.14|0
1664445300000|2022-09-29 09:55:00|28696.14|28696.14|28699.61|28699.61|28718.12|28718.12|28694.15|28694.15|0
1664445600000|2022-09-29 10:00:00|28692.55|28692.55|28616.8|28616.8|28692.55|28692.55|28602.25|28602.25|0
1664445900000|2022-09-29 10:05:00|28630.93|28630.93|28613.27|28613.27|28655.94|28655.94|28613.27|28613.27|0
1664446200000|2022-09-29 10:10:00|28609.74|28609.74|28664.3|28664.3|28670.95|28670.95|28594.6|28594.6|0
1664446500000|2022-09-29 10:15:00|28664.71|28664.71|28716.39|28716.39|28716.39|28716.39|28664.71|28664.71|0
1664446800000|2022-09-29 10:20:00|28717|28717|28732.23|28732.23|28744.27|28744.27|28685.85|28685.85|0
1664447100000|2022-09-29 10:25:00|28735.76|28735.76|28738.67|28738.67|28752.79|28752.79|28721.02|28721.02|0
1664447400000|2022-09-29 10:30:00|28763.39|28763.39|28768.37|28768.37|28773.98|28773.98|28747.19|28747.19|0
1664447700000|2022-09-29 10:35:00|28764.84|28764.84|28754.56|28754.56|28765.76|28765.76|28751.34|28751.34|0
1664448000000|2022-09-29 10:40:00|28740.44|28740.44|28744.46|28744.46|28754.8|28754.8|28739.46|28739.46|0
1664448300000|2022-09-29 10:45:00|28744.15|28744.15|28751.21|28751.21|28758.58|28758.58|28729.73|28729.73|0
1664448600000|2022-09-29 10:50:00|28761.8|28761.8|28771.63|28771.63|28771.63|28771.63|28743.85|28743.85|0
1664448900000|2022-09-29 10:55:00|28768.09|28768.09|28815.01|28815.01|28819.46|28819.46|28763.95|28763.95|0
1664449200000|2022-09-29 11:00:00|28815.32|28815.32|28807.13|28807.13|28815.32|28815.32|28793.83|28793.83|0
1664449500000|2022-09-29 11:05:00|28810.66|28810.66|28829.75|28829.75|28851.54|28851.54|28810.66|28810.66|0
1664449800000|2022-09-29 11:10:00|28830.05|28830.05|28862.01|28862.01|28862.01|28862.01|28818.85|28818.85|0
1664450100000|2022-09-29 11:15:00|28869.07|28869.07|28873.63|28873.63|28873.63|28873.63|28858.48|28858.48|0
1664450400000|2022-09-29 11:20:00|28873.32|28873.32|28888.57|28888.57|28890.41|28890.41|28856.8|28856.8|0
1664450700000|2022-09-29 11:25:00|28888.99|28888.99|28914.62|28914.62|28921.98|28921.98|28885.46|28885.46|0
1664451000000|2022-09-29 11:30:00|28911.09|28911.09|28885.87|28885.87|28911.61|28911.61|28885.87|28885.87|0
1664451300000|2022-09-29 11:35:00|28892.93|28892.93|28882.44|28882.44|28896.46|28896.46|28881.83|28881.83|0
1664451600000|2022-09-29 11:40:00|28889.5|28889.5|28896.98|28896.98|28917.75|28917.75|28889.5|28889.5|0
1664451900000|2022-09-29 11:45:00|28897.29|28897.29|28853.71|28853.71|28921.09|28921.09|28852.69|28852.69|0
1664452200000|2022-09-29 11:50:00|28846.65|28846.65|28843.23|28843.23|28896.49|28896.49|28829.11|28829.11|0
1664452500000|2022-09-29 11:55:00|28846.76|28846.76|28873.48|28873.48|28873.48|28873.48|28822.42|28822.42|0
1664452800000|2022-09-29 12:00:00|28866.42|28866.42|28844.32|28844.32|28872.56|28872.56|28830.2|28830.2|0
1664453100000|2022-09-29 12:05:00|28837.26|28837.26|28869.34|28869.34|28869.34|28869.34|28837.26|28837.26|0
1664453400000|2022-09-29 12:10:00|28870.87|28870.87|28877.98|28877.98|28878.96|28878.96|28841.51|28841.51|0
1664453700000|2022-09-29 12:15:00|28870.92|28870.92|28889.86|28889.86|28893.39|28893.39|28856.49|28856.49|0
1664454000000|2022-09-29 12:20:00|28889.98|28889.98|28905.29|28905.29|28905.29|28905.29|28882.92|28882.92|0
1664454300000|2022-09-29 12:25:00|28901.76|28901.76|28903.3|28903.3|28914.81|28914.81|28887.64|28887.64|0
1664454600000|2022-09-29 12:30:00|28896.24|28896.24|28889.67|28889.67|28916.45|28916.45|28866.11|28866.11|0
1664454900000|2022-09-29 12:35:00|28882.61|28882.61|28905.74|28905.74|28905.88|28905.88|28860.61|28860.61|0
1664455200000|2022-09-29 12:40:00|28902.21|28902.21|28941.87|28941.87|28941.87|28941.87|28876.78|28876.78|0
1664455500000|2022-09-29 12:45:00|28938.34|28938.34|28941.15|28941.15|28944.68|28944.68|28915.21|28915.21|0
1664455800000|2022-09-29 12:50:00|28948.21|28948.21|28958.49|28958.49|28962.02|28962.02|28933.47|28933.47|0
1664456100000|2022-09-29 12:55:00|28962.02|28962.02|28948.11|28948.11|28983.2|28983.2|28941.05|28941.05|0
1664456400000|2022-09-29 13:00:00|28941.05|28941.05|28907.37|28907.37|28955.89|28955.89|28876.22|28876.22|0
1664456700000|2022-09-29 13:05:00|28910.9|28910.9|28876.78|28876.78|28916.63|28916.63|28868.9|28868.9|0
1664457000000|2022-09-29 13:10:00|28869.72|28869.72|28826.29|28826.29|28894.43|28894.43|28826.29|28826.29|0
1664457300000|2022-09-29 13:15:00|28812.17|28812.17|28815.16|28815.16|28837.19|28837.19|28809.36|28809.36|0
1664457600000|2022-09-29 13:20:00|28808.1|28808.1|28814.03|28814.03|28832.5|28832.5|28808.1|28808.1|0
1664457900000|2022-09-29 13:25:00|28810.5|28810.5|28778.83|28778.83|28820.67|28820.67|28775.3|28775.3|0
1664458200000|2022-09-29 13:30:00|28775.3|28775.3|28731.05|28731.05|28778.83|28778.83|28727.52|28727.52|0
1664458500000|2022-09-29 13:35:00|28727.52|28727.52|28698.06|28698.06|28730.32|28730.32|28663.59|28663.59|0
1664458800000|2022-09-29 13:40:00|28680.41|28680.41|28639.04|28639.04|28691.21|28691.21|28638.5|28638.5|0
1664459100000|2022-09-29 13:45:00|28631.98|28631.98|28605.95|28605.95|28631.98|28631.98|28582.41|28582.41|0
1664459400000|2022-09-29 13:50:00|28605.64|28605.64|28606.73|28606.73|28617.73|28617.73|28598.58|28598.58|0
1664459700000|2022-09-29 13:55:00|28610.26|28610.26|28632.42|28632.42|28632.42|28632.42|28568.76|28568.76|0
1664460000000|2022-09-29 14:00:00|28635.95|28635.95|28609.11|28609.11|28643.14|28643.14|28602.05|28602.05|0
1664460300000|2022-09-29 14:05:00|28609.42|28609.42|28574.35|28574.35|28624.57|28624.57|28574.35|28574.35|0
1664460600000|2022-09-29 14:10:00|28570.82|28570.82|28583.51|28583.51|28583.51|28583.51|28526.1|28526.1|0
1664460900000|2022-09-29 14:15:00|28587.04|28587.04|28573.91|28573.91|28598.25|28598.25|28556.95|28556.95|0
1664461200000|2022-09-29 14:20:00|28577.44|28577.44|28576.17|28576.17|28599.56|28599.56|28554.41|28554.41|0
1664461500000|2022-09-29 14:25:00|28579.7|28579.7|28592.51|28592.51|28607.86|28607.86|28566.86|28566.86|0
1664461800000|2022-09-29 14:30:00|28588.68|28588.68|28548.16|28548.16|28588.68|28588.68|28544.22|28544.22|0
1664462100000|2022-09-29 14:35:00|28551.69|28551.69|28566.12|28566.12|28569.65|28569.65|28539.46|28539.46|0
1664462400000|2022-09-29 14:40:00|28562.59|28562.59|28553.64|28553.64|28579.99|28579.99|28553.64|28553.64|0
1664462700000|2022-09-29 14:45:00|28553.33|28553.33|28560.88|28560.88|28567.94|28567.94|28536.17|28536.17|0
1664463000000|2022-09-29 14:50:00|28564.41|28564.41|28565.97|28565.97|28576.44|28576.44|28553.68|28553.68|0
1664463300000|2022-09-29 14:55:00|28566.28|28566.28|28574.13|28574.13|28590.85|28590.85|28559.22|28559.22|0
1664463600000|2022-09-29 15:00:00|28573.82|28573.82|28596.68|28596.68|28596.68|28596.68|28567.63|28567.63|0
1664463900000|2022-09-29 15:05:00|28593.15|28593.15|28650.27|28650.27|28653.8|28653.8|28585.16|28585.16|0
1664464200000|2022-09-29 15:10:00|28650.88|28650.88|28596.9|28596.9|28658.25|28658.25|28589.84|28589.84|0
1664464500000|2022-09-29 15:15:00|28593.37|28593.37|28594.34|28594.34|28601.08|28601.08|28571.5|28571.5|0
1664464800000|2022-09-29 15:20:00|28595.17|28595.17|28572.92|28572.92|28595.17|28595.17|28569.43|28569.43|0
1664465100000|2022-09-29 15:25:00|28572.3|28572.3|28521.9|28521.9|28587.9|28587.9|28521.9|28521.9|0
1664522100000|2022-09-30 07:15:00|28286.6|28286.6|28360.83|28360.83|28364.36|28364.36|28238.76|28238.76|0
1664522400000|2022-09-30 07:20:00|28362.36|28362.36|28447.32|28447.32|28447.32|28447.32|28338.14|28338.14|0
1664522700000|2022-09-30 07:25:00|28454.38|28454.38|28504.06|28504.06|28522.74|28522.74|28454.38|28454.38|0
1664523000000|2022-09-30 07:30:00|28514.65|28514.65|28564.34|28564.34|28564.65|28564.65|28473.42|28473.42|0
1664523300000|2022-09-30 07:35:00|28557.28|28557.28|28545|28545|28567.26|28567.26|28501.61|28501.61|0
1664523600000|2022-09-30 07:40:00|28545.41|28545.41|28493.44|28493.44|28574.32|28574.32|28493.44|28493.44|0
1664523900000|2022-09-30 07:45:00|28496.97|28496.97|28504.1|28504.1|28517.84|28517.84|28469.28|28469.28|0
1664524200000|2022-09-30 07:50:00|28514.69|28514.69|28520.08|28520.08|28545.51|28545.51|28507.63|28507.63|0
1664524500000|2022-09-30 07:55:00|28519.16|28519.16|28523.55|28523.55|28532.05|28532.05|28494.69|28494.69|0
1664524800000|2022-09-30 08:00:00|28516.49|28516.49|28550.93|28550.93|28557.99|28557.99|28506.2|28506.2|0
1664525100000|2022-09-30 08:05:00|28547.4|28547.4|28570.11|28570.11|28598.15|28598.15|28547.4|28547.4|0
1664525400000|2022-09-30 08:10:00|28569.7|28569.7|28655.18|28655.18|28657.69|28657.69|28569.7|28569.7|0
1664525700000|2022-09-30 08:15:00|28655.8|28655.8|28622.82|28622.82|28669.92|28669.92|28622.82|28622.82|0
1664526000000|2022-09-30 08:20:00|28615.76|28615.76|28626.42|28626.42|28626.42|28626.42|28579.52|28579.52|0
1664526300000|2022-09-30 08:25:00|28627.04|28627.04|28612.21|28612.21|28627.04|28627.04|28594.04|28594.04|0
1664526600000|2022-09-30 08:30:00|28619.27|28619.27|28632.11|28632.11|28658.71|28658.71|28598.7|28598.7|0
1664526900000|2022-09-30 08:35:00|28625.05|28625.05|28563.55|28563.55|28625.05|28625.05|28559.09|28559.09|0
1664527200000|2022-09-30 08:40:00|28560.02|28560.02|28539.22|28539.22|28581.61|28581.61|28531.77|28531.77|0
1664527500000|2022-09-30 08:45:00|28542.75|28542.75|28493.93|28493.93|28542.75|28542.75|28472.15|28472.15|0
1664527800000|2022-09-30 08:50:00|28493.07|28493.07|28559.67|28559.67|28573.17|28573.17|28481.87|28481.87|0
1664528100000|2022-09-30 08:55:00|28556.14|28556.14|28541.65|28541.65|28560.94|28560.94|28530.09|28530.09|0
1664528400000|2022-09-30 09:00:00|28534.59|28534.59|28517.6|28517.6|28552.04|28552.04|28510.54|28510.54|0
1664528700000|2022-09-30 09:05:00|28514.07|28514.07|28503.99|28503.99|28517.6|28517.6|28488.12|28488.12|0
1664529000000|2022-09-30 09:10:00|28511.05|28511.05|28517.6|28517.6|28535.76|28535.76|28511.05|28511.05|0
1664529300000|2022-09-30 09:15:00|28517.19|28517.19|28466.02|28466.02|28523.94|28523.94|28457.73|28457.73|0
1664529600000|2022-09-30 09:20:00|28455.43|28455.43|28483.87|28483.87|28483.87|28483.87|28418.07|28418.07|0
1664529900000|2022-09-30 09:25:00|28487.4|28487.4|28485.31|28485.31|28490.79|28490.79|28449.6|28449.6|0
1664530200000|2022-09-30 09:30:00|28481.78|28481.78|28466.29|28466.29|28483.94|28483.94|28450.12|28450.12|0
1664530500000|2022-09-30 09:35:00|28469.82|28469.82|28444.28|28444.28|28469.82|28469.82|28427.46|28427.46|0
1664530800000|2022-09-30 09:40:00|28442.75|28442.75|28447.72|28447.72|28450.22|28450.22|28424.79|28424.79|0
1664531100000|2022-09-30 09:45:00|28440.66|28440.66|28440.46|28440.46|28472.12|28472.12|28426.23|28426.23|0
1664531400000|2022-09-30 09:50:00|28440.05|28440.05|28446.69|28446.69|28451.05|28451.05|28427.81|28427.81|0
1664531700000|2022-09-30 09:55:00|28443.16|28443.16|28458.11|28458.11|28460.81|28460.81|28432.57|28432.57|0
1664532000000|2022-09-30 10:00:00|28461.64|28461.64|28501.33|28501.33|28511.92|28511.92|28461.64|28461.64|0
1664532300000|2022-09-30 10:05:00|28501.7|28501.7|28531.9|28531.9|28531.9|28531.9|28497.62|28497.62|0
1664532600000|2022-09-30 10:10:00|28535.43|28535.43|28580.15|28580.15|28580.15|28580.15|28531.59|28531.59|0
1664532900000|2022-09-30 10:15:00|28583.68|28583.68|28558.36|28558.36|28583.68|28583.68|28552.07|28552.07|0
1664533200000|2022-09-30 10:20:00|28547.77|28547.77|28547.93|28547.93|28547.93|28547.93|28512.37|28512.37|0
1664533500000|2022-09-30 10:25:00|28551.46|28551.46|28565.67|28565.67|28577.95|28577.95|28521.57|28521.57|0
1664533800000|2022-09-30 10:30:00|28562.14|28562.14|28557.29|28557.29|28562.14|28562.14|28532.67|28532.67|0
1664534100000|2022-09-30 10:35:00|28553.76|28553.76|28575.56|28575.56|28575.56|28575.56|28536.11|28536.11|0
1664534400000|2022-09-30 10:40:00|28589.68|28589.68|28604.36|28604.36|28604.36|28604.36|28548.71|28548.71|0
1664534700000|2022-09-30 10:45:00|28600.83|28600.83|28558.41|28558.41|28604.36|28604.36|28543.87|28543.87|0
1664535000000|2022-09-30 10:50:00|28551.35|28551.35|28532.41|28532.41|28554.88|28554.88|28501.56|28501.56|0
1664535300000|2022-09-30 10:55:00|28521.82|28521.82|28490.45|28490.45|28521.82|28521.82|28483.39|28483.39|0
1664535600000|2022-09-30 11:00:00|28501.04|28501.04|28501.24|28501.24|28535.07|28535.07|28494.39|28494.39|0
1664535900000|2022-09-30 11:05:00|28508.3|28508.3|28515.12|28515.12|28525.71|28525.71|28493.69|28493.69|0
1664536200000|2022-09-30 11:10:00|28522.18|28522.18|28528.32|28528.32|28542.44|28542.44|28502.69|28502.69|0
1664536500000|2022-09-30 11:15:00|28528.93|28528.93|28572.83|28572.83|28578.97|28578.97|28528.93|28528.93|0
1664536800000|2022-09-30 11:20:00|28594.01|28594.01|28638.42|28638.42|28649.01|28649.01|28590.48|28590.48|0
1664537100000|2022-09-30 11:25:00|28634.89|28634.89|28604.99|28604.99|28638.42|28638.42|28592.16|28592.16|0
1664537400000|2022-09-30 11:30:00|28601.46|28601.46|28628.57|28628.57|28632.1|28632.1|28597.11|28597.11|0
1664537700000|2022-09-30 11:35:00|28621.51|28621.51|28655.02|28655.02|28655.02|28655.02|28596.92|28596.92|0
1664538000000|2022-09-30 11:40:00|28644.43|28644.43|28614.16|28614.16|28647.96|28647.96|28607.1|28607.1|0
1664538300000|2022-09-30 11:45:00|28613.75|28613.75|28612.35|28612.35|28615.88|28615.88|28587.09|28587.09|0
1664538600000|2022-09-30 11:50:00|28608.82|28608.82|28563.7|28563.7|28608.82|28608.82|28559.86|28559.86|0
1664538900000|2022-09-30 11:55:00|28560.17|28560.17|28589.43|28589.43|28599.61|28599.61|28556.02|28556.02|0
1664539200000|2022-09-30 12:00:00|28585.9|28585.9|28609.95|28609.95|28633.02|28633.02|28581.76|28581.76|0
1664539500000|2022-09-30 12:05:00|28606.42|28606.42|28596.34|28596.34|28606.42|28606.42|28569.44|28569.44|0
1664539800000|2022-09-30 12:10:00|28606.93|28606.93|28609.89|28609.89|28628.2|28628.2|28599.75|28599.75|0
1664540100000|2022-09-30 12:15:00|28606.36|28606.36|28584.19|28584.19|28609.89|28609.89|28565|28565|0
1664540400000|2022-09-30 12:20:00|28584.49|28584.49|28551.08|28551.08|28591.55|28591.55|28522.23|28522.23|0
1664540700000|2022-09-30 12:25:00|28550.78|28550.78|28628.69|28628.69|28636.98|28636.98|28550.78|28550.78|0
1664541000000|2022-09-30 12:30:00|28614.57|28614.57|28496.75|28496.75|28614.57|28614.57|28479.3|28479.3|0
1664541300000|2022-09-30 12:35:00|28495.83|28495.83|28524.93|28524.93|28535.89|28535.89|28493.22|28493.22|0
1664541600000|2022-09-30 12:40:00|28514.34|28514.34|28557.4|28557.4|28557.71|28557.71|28510.09|28510.09|0
1664541900000|2022-09-30 12:45:00|28560.93|28560.93|28559.08|28559.08|28574.23|28574.23|28559.08|28559.08|0
1664542200000|2022-09-30 12:50:00|28555.14|28555.14|28536.09|28536.09|28577.12|28577.12|28515.16|28515.16|0
1664542500000|2022-09-30 12:55:00|28529.03|28529.03|28573.6|28573.6|28584.68|28584.68|28522.28|28522.28|0
1664542800000|2022-09-30 13:00:00|28574.43|28574.43|28525.5|28525.5|28591.29|28591.29|28525.5|28525.5|0
1664543100000|2022-09-30 13:05:00|28529.03|28529.03|28511.03|28511.03|28535.78|28535.78|28507.19|28507.19|0
1664543400000|2022-09-30 13:10:00|28518.09|28518.09|28525.03|28525.03|28536.54|28536.54|28514.13|28514.13|0
1664543700000|2022-09-30 13:15:00|28521.5|28521.5|28572.77|28572.77|28579.53|28579.53|28514.02|28514.02|0
1664544000000|2022-09-30 13:20:00|28572.46|28572.46|28527.74|28527.74|28572.46|28572.46|28523.35|28523.35|0
1664544300000|2022-09-30 13:25:00|28534.8|28534.8|28582.99|28582.99|28582.99|28582.99|28529.8|28529.8|0
1664544600000|2022-09-30 13:30:00|28583.3|28583.3|28573.23|28573.23|28597.83|28597.83|28519.25|28519.25|0
1664544900000|2022-09-30 13:35:00|28569.7|28569.7|28536.57|28536.57|28586.94|28586.94|28513.13|28513.13|0
1664545200000|2022-09-30 13:40:00|28533.04|28533.04|28585.97|28585.97|28593.03|28593.03|28500.04|28500.04|0
1664545500000|2022-09-30 13:45:00|28585.35|28585.35|28565.11|28565.11|28620.47|28620.47|28529.61|28529.61|0
1664545800000|2022-09-30 13:50:00|28561.58|28561.58|28590.97|28590.97|28594.81|28594.81|28546.19|28546.19|0
1664546100000|2022-09-30 13:55:00|28598.03|28598.03|28562.67|28562.67|28602.42|28602.42|28555.61|28555.61|0
1664546400000|2022-09-30 14:00:00|28562.97|28562.97|28527.89|28527.89|28570.03|28570.03|28489.15|28489.15|0
1664546700000|2022-09-30 14:05:00|28524.36|28524.36|28555.47|28555.47|28555.47|28555.47|28503.68|28503.68|0
1664547000000|2022-09-30 14:10:00|28555.05|28555.05|28542.71|28542.71|28573.01|28573.01|28537.52|28537.52|0
1664547300000|2022-09-30 14:15:00|28546.24|28546.24|28538.37|28538.37|28549.77|28549.77|28457.95|28457.95|0
1664547600000|2022-09-30 14:20:00|28538.99|28538.99|28561.2|28561.2|28564.42|28564.42|28538.99|28538.99|0
1664547900000|2022-09-30 14:25:00|28561.07|28561.07|28583.71|28583.71|28587.24|28587.24|28554.44|28554.44|0
1664548200000|2022-09-30 14:30:00|28580.18|28580.18|28672.92|28672.92|28676.45|28676.45|28576.65|28576.65|0
1664548500000|2022-09-30 14:35:00|28669.39|28669.39|28630.89|28630.89|28672.92|28672.92|28620.3|28620.3|0
1664548800000|2022-09-30 14:40:00|28630.47|28630.47|28641.31|28641.31|28645.15|28645.15|28610.45|28610.45|0
1664549100000|2022-09-30 14:45:00|28644.84|28644.84|28604.6|28604.6|28648.25|28648.25|28584.28|28584.28|0
1664549400000|2022-09-30 14:50:00|28605.21|28605.21|28653.59|28653.59|28667.71|28667.71|28605.21|28605.21|0
1664549700000|2022-09-30 14:55:00|28650.06|28650.06|28670.55|28670.55|28670.75|28670.75|28631.02|28631.02|0
1664550000000|2022-09-30 15:00:00|28671.16|28671.16|28690.76|28690.76|28690.76|28690.76|28649.3|28649.3|0
1664550300000|2022-09-30 15:05:00|28691.07|28691.07|28754.3|28754.3|28754.3|28754.3|28684.31|28684.31|0
1664550600000|2022-09-30 15:10:00|28750.77|28750.77|28761.67|28761.67|28761.67|28761.67|28740.18|28740.18|0
1664550900000|2022-09-30 15:15:00|28765.2|28765.2|28750.47|28750.47|28773.08|28773.08|28747.74|28747.74|0
1664551200000|2022-09-30 15:20:00|28750.17|28750.17|28746.32|28746.32|28776.37|28776.37|28702.73|28702.73|0
1664551500000|2022-09-30 15:25:00|28742.79|28742.79|28668.09|28668.09|28753.9|28753.9|28661.53|28661.53|0
1664781300000|2022-10-03 07:15:00|28380.39|28380.39|28484.04|28484.04|28495.1|28495.1|28373.33|28373.33|0
1664781600000|2022-10-03 07:20:00|28480.51|28480.51|28465.47|28465.47|28496.29|28496.29|28450.4|28450.4|0
1664781900000|2022-10-03 07:25:00|28476.06|28476.06|28398.26|28398.26|28476.06|28476.06|28394.73|28394.73|0
1664782200000|2022-10-03 07:30:00|28401.79|28401.79|28277.48|28277.48|28423.8|28423.8|28277.48|28277.48|0
1664782500000|2022-10-03 07:35:00|28276.65|28276.65|28205.27|28205.27|28278.96|28278.96|28176.27|28176.27|0
1664782800000|2022-10-03 07:40:00|28203.8|28203.8|28145.88|28145.88|28233|28233|28140.51|28140.51|0
1664783100000|2022-10-03 07:45:00|28142.35|28142.35|28072.2|28072.2|28142.35|28142.35|28061.2|28061.2|0
1664783400000|2022-10-03 07:50:00|28079.26|28079.26|28020.38|28020.38|28092.15|28092.15|28020.38|28020.38|0
1664783700000|2022-10-03 07:55:00|28016.85|28016.85|28080.82|28080.82|28094.94|28094.94|28009.3|28009.3|0
1664784000000|2022-10-03 08:00:00|28084.35|28084.35|28018.67|28018.67|28084.35|28084.35|27985.57|27985.57|0
1664784300000|2022-10-03 08:05:00|28025.73|28025.73|28012.47|28012.47|28025.73|28025.73|27960.75|27960.75|0
1664784600000|2022-10-03 08:10:00|28005.41|28005.41|28074.43|28074.43|28083.49|28083.49|28005.41|28005.41|0
1664784900000|2022-10-03 08:15:00|28081.49|28081.49|28017.19|28017.19|28081.49|28081.49|28003.07|28003.07|0
1664785200000|2022-10-03 08:20:00|28013.66|28013.66|28055.36|28055.36|28055.36|28055.36|27992.79|27992.79|0
1664785500000|2022-10-03 08:25:00|28055.06|28055.06|28059.63|28059.63|28077.28|28077.28|28040.94|28040.94|0
1664785800000|2022-10-03 08:30:00|28056.1|28056.1|28065.49|28065.49|28083.86|28083.86|28026.22|28026.22|0
1664786100000|2022-10-03 08:35:00|28072.55|28072.55|28058.23|28058.23|28072.55|28072.55|28033.11|28033.11|0
1664786400000|2022-10-03 08:40:00|28065.29|28065.29|28074.81|28074.81|28081.87|28081.87|28039.4|28039.4|0
1664786700000|2022-10-03 08:45:00|28071.28|28071.28|28063.08|28063.08|28075.22|28075.22|28017.61|28017.61|0
1664787000000|2022-10-03 08:50:00|28059.55|28059.55|28073.37|28073.37|28073.37|28073.37|28048.66|28048.66|0
1664787300000|2022-10-03 08:55:00|28069.84|28069.84|28067.23|28067.23|28081.76|28081.76|28057.05|28057.05|0
1664787600000|2022-10-03 09:00:00|28067.84|28067.84|27990.64|27990.64|28067.84|28067.84|27990.64|27990.64|0
1664787900000|2022-10-03 09:05:00|27994.17|27994.17|27936.11|27936.11|27994.17|27994.17|27933.75|27933.75|0
1664788200000|2022-10-03 09:10:00|27943.17|27943.17|28012.56|28012.56|28026.68|28026.68|27943.17|27943.17|0
1664788500000|2022-10-03 09:15:00|28023.15|28023.15|28080.62|28080.62|28080.62|28080.62|28016.91|28016.91|0
1664788800000|2022-10-03 09:20:00|28080.21|28080.21|28112.36|28112.36|28113.08|28113.08|28076.37|28076.37|0
1664789100000|2022-10-03 09:25:00|28111.94|28111.94|28124.07|28124.07|28147.44|28147.44|28108.61|28108.61|0
1664789400000|2022-10-03 09:30:00|28123.76|28123.76|28148.58|28148.58|28165.4|28165.4|28119.82|28119.82|0
1664789700000|2022-10-03 09:35:00|28162.7|28162.7|28072.87|28072.87|28165.43|28165.43|28072.87|28072.87|0
1664790000000|2022-10-03 09:40:00|28065.81|28065.81|28046.84|28046.84|28075.49|28075.49|28030.87|28030.87|0
1664790300000|2022-10-03 09:45:00|28046.01|28046.01|28048.62|28048.62|28060.54|28060.54|28030.97|28030.97|0
1664790600000|2022-10-03 09:50:00|28052.15|28052.15|28043.86|28043.86|28058.9|28058.9|28032.86|28032.86|0
1664790900000|2022-10-03 09:55:00|28040.33|28040.33|28018.54|28018.54|28051.03|28051.03|28011.17|28011.17|0
1664791200000|2022-10-03 10:00:00|28022.07|28022.07|28062.54|28062.54|28069.91|28069.91|28019.46|28019.46|0
1664791500000|2022-10-03 10:05:00|28063.15|28063.15|28066.16|28066.16|28081.2|28081.2|28059.52|28059.52|0
1664791800000|2022-10-03 10:10:00|28073.22|28073.22|28079.78|28079.78|28094.71|28094.71|28062.12|28062.12|0
1664792100000|2022-10-03 10:15:00|28062.12|28062.12|28074.77|28074.77|28077.69|28077.69|28058.59|28058.59|0
1664792400000|2022-10-03 10:20:00|28076|28076|28087.31|28087.31|28087.31|28087.31|28065.82|28065.82|0
1664792700000|2022-10-03 10:25:00|28083.78|28083.78|28077.02|28077.02|28091.14|28091.14|28073.19|28073.19|0
1664793000000|2022-10-03 10:30:00|28069.96|28069.96|28096.21|28096.21|28103.27|28103.27|28069.96|28069.96|0
1664793300000|2022-10-03 10:35:00|28092.68|28092.68|28069.96|28069.96|28096.21|28096.21|28055.84|28055.84|0
1664793600000|2022-10-03 10:40:00|28066.43|28066.43|28059.07|28059.07|28069.96|28069.96|28040.8|28040.8|0
1664793900000|2022-10-03 10:45:00|28052.01|28052.01|28092.48|28092.48|28099.54|28099.54|28052.01|28052.01|0
1664794200000|2022-10-03 10:50:00|28092.6|28092.6|28068.86|28068.86|28093.03|28093.03|28068.86|28068.86|0
1664794500000|2022-10-03 10:55:00|28072.39|28072.39|28062|28062|28082.98|28082.98|28062|28062|0
1664794800000|2022-10-03 11:00:00|28051.41|28051.41|28053.2|28053.2|28067.84|28067.84|28043.33|28043.33|0
1664795100000|2022-10-03 11:05:00|28053.61|28053.61|28055.87|28055.87|28063.43|28063.43|28048.81|28048.81|0
1664795400000|2022-10-03 11:10:00|28062.93|28062.93|28081.47|28081.47|28095.59|28095.59|28053.15|28053.15|0
1664795700000|2022-10-03 11:15:00|28074.41|28074.41|28076.36|28076.36|28096|28096|28074.41|28074.41|0
1664796000000|2022-10-03 11:20:00|28086.95|28086.95|28070|28070|28086.95|28086.95|28048.58|28048.58|0
1664796300000|2022-10-03 11:25:00|28066.47|28066.47|28068.47|28068.47|28077.37|28077.37|28059.72|28059.72|0
1664796600000|2022-10-03 11:30:00|28061.41|28061.41|28065.09|28065.09|28078.69|28078.69|28057.05|28057.05|0
1664796900000|2022-10-03 11:35:00|28068.62|28068.62|28083.45|28083.45|28084.37|28084.37|28065.09|28065.09|0
1664797200000|2022-10-03 11:40:00|28086.98|28086.98|28086.06|28086.06|28100.18|28100.18|28086.06|28086.06|0
1664797500000|2022-10-03 11:45:00|28103.71|28103.71|28095.68|28095.68|28113.94|28113.94|28091.53|28091.53|0
1664797800000|2022-10-03 11:50:00|28096.09|28096.09|28105.96|28105.96|28105.96|28105.96|28088.42|28088.42|0
1664798100000|2022-10-03 11:55:00|28105.65|28105.65|28120.33|28120.33|28124.16|28124.16|28095.37|28095.37|0
1664798400000|2022-10-03 12:00:00|28120.02|28120.02|28130.12|28130.12|28141.02|28141.02|28119.42|28119.42|0
1664798700000|2022-10-03 12:05:00|28131.04|28131.04|28137.38|28137.38|28149.52|28149.52|28115.65|28115.65|0
1664799000000|2022-10-03 12:10:00|28130.32|28130.32|28111.44|28111.44|28133.85|28133.85|28111.44|28111.44|0
1664799300000|2022-10-03 12:15:00|28111.75|28111.75|28094.47|28094.47|28111.75|28111.75|28090.32|28090.32|0
1664799600000|2022-10-03 12:20:00|28101.53|28101.53|28109.81|28109.81|28116.26|28116.26|28095.08|28095.08|0
1664799900000|2022-10-03 12:25:00|28106.28|28106.28|28113.47|28113.47|28120.22|28120.22|28095.2|28095.2|0
1664800200000|2022-10-03 12:30:00|28117|28117|28162.54|28162.54|28162.54|28162.54|28092.29|28092.29|0
1664800500000|2022-10-03 12:35:00|28166.07|28166.07|28132.36|28132.36|28166.38|28166.38|28111.9|28111.9|0
1664800800000|2022-10-03 12:40:00|28128.83|28128.83|28116.67|28116.67|28153.72|28153.72|28104.12|28104.12|0
1664801100000|2022-10-03 12:45:00|28116.36|28116.36|28130.3|28130.3|28147.95|28147.95|28109.61|28109.61|0
1664801400000|2022-10-03 12:50:00|28133.83|28133.83|28136.65|28136.65|28154.07|28154.07|28126.06|28126.06|0
1664801700000|2022-10-03 12:55:00|28140.18|28140.18|28122.83|28122.83|28147.85|28147.85|28122.83|28122.83|0
1664802000000|2022-10-03 13:00:00|28126.36|28126.36|28134.25|28134.25|28146.87|28146.87|28126.36|28126.36|0
1664802300000|2022-10-03 13:05:00|28133.94|28133.94|28102.32|28102.32|28133.94|28133.94|28095.76|28095.76|0
1664802600000|2022-10-03 13:10:00|28102.62|28102.62|28087.21|28087.21|28108.82|28108.82|28073.09|28073.09|0
1664802900000|2022-10-03 13:15:00|28080.15|28080.15|28094.58|28094.58|28108.7|28108.7|28080.15|28080.15|0
1664803200000|2022-10-03 13:20:00|28087.52|28087.52|28070.79|28070.79|28095.91|28095.91|28070.79|28070.79|0
1664803500000|2022-10-03 13:25:00|28069.25|28069.25|28080.26|28080.26|28083.97|28083.97|28062.79|28062.79|0
1664803800000|2022-10-03 13:30:00|28076.73|28076.73|28072.62|28072.62|28121.7|28121.7|28064.53|28064.53|0
1664804100000|2022-10-03 13:35:00|28076.15|28076.15|28104.05|28104.05|28107.58|28107.58|28042.49|28042.49|0
1664804400000|2022-10-03 13:40:00|28093.46|28093.46|28114.14|28114.14|28114.14|28114.14|28060.99|28060.99|0
1664804700000|2022-10-03 13:45:00|28117.67|28117.67|28113.39|28113.39|28153.09|28153.09|28113.39|28113.39|0
1664805000000|2022-10-03 13:50:00|28102.8|28102.8|28078.7|28078.7|28110.16|28110.16|28070.1|28070.1|0
1664805300000|2022-10-03 13:55:00|28068.11|28068.11|28067.22|28067.22|28087.31|28087.31|28056.32|28056.32|0
1664805600000|2022-10-03 14:00:00|28074.28|28074.28|28120.07|28120.07|28137.17|28137.17|28074.28|28074.28|0
1664805900000|2022-10-03 14:05:00|28116.54|28116.54|28228.09|28228.09|28228.09|28228.09|28116.54|28116.54|0
1664806200000|2022-10-03 14:10:00|28235.15|28235.15|28193.06|28193.06|28243.24|28243.24|28189.53|28189.53|0
1664806500000|2022-10-03 14:15:00|28196.59|28196.59|28193.11|28193.11|28207.18|28207.18|28174.63|28174.63|0
1664806800000|2022-10-03 14:20:00|28189.58|28189.58|28158.71|28158.71|28193.72|28193.72|28145.87|28145.87|0
1664807100000|2022-10-03 14:25:00|28158.83|28158.83|28125.6|28125.6|28199.3|28199.3|28122.38|28122.38|0
1664807400000|2022-10-03 14:30:00|28122.07|28122.07|28126.77|28126.77|28130.3|28130.3|28097.09|28097.09|0
1664807700000|2022-10-03 14:35:00|28127.08|28127.08|28107.63|28107.63|28135.17|28135.17|28091.64|28091.64|0
1664808000000|2022-10-03 14:40:00|28104.1|28104.1|28105.69|28105.69|28113.57|28113.57|28088.25|28088.25|0
1664808300000|2022-10-03 14:45:00|28116.28|28116.28|28111.61|28111.61|28116.28|28116.28|28087.73|28087.73|0
1664808600000|2022-10-03 14:50:00|28115.14|28115.14|28117.54|28117.54|28131.77|28131.77|28102.8|28102.8|0
1664808900000|2022-10-03 14:55:00|28117.84|28117.84|28101.19|28101.19|28127.02|28127.02|28101.19|28101.19|0
1664809200000|2022-10-03 15:00:00|28104.72|28104.72|28113.73|28113.73|28120.54|28120.54|28083.91|28083.91|0
1664809500000|2022-10-03 15:05:00|28117.26|28117.26|28117.47|28117.47|28125.04|28125.04|28106.88|28106.88|0
1664809800000|2022-10-03 15:10:00|28121|28121|28104.48|28104.48|28121|28121|28091.84|28091.84|0
1664810100000|2022-10-03 15:15:00|28100.95|28100.95|28086.08|28086.08|28107.6|28107.6|28079.36|28079.36|0
1664810400000|2022-10-03 15:20:00|28089.61|28089.61|28091.23|28091.23|28098.96|28098.96|28073.33|28073.33|0
1664810700000|2022-10-03 15:25:00|28087.7|28087.7|28111.38|28111.38|28111.38|28111.38|28072.24|28072.24|0
1664867700000|2022-10-04 07:15:00|28306.49|28306.49|28313.19|28313.19|28341.43|28341.43|28291.13|28291.13|0
1664868000000|2022-10-04 07:20:00|28312.36|28312.36|28386.24|28386.24|28394.12|28394.12|28312.36|28312.36|0
1664868300000|2022-10-04 07:25:00|28365.06|28365.06|28319.2|28319.2|28372.12|28372.12|28291.13|28291.13|0
1664868600000|2022-10-04 07:30:00|28315.67|28315.67|28382.74|28382.74|28386.27|28386.27|28305.08|28305.08|0
1664868900000|2022-10-04 07:35:00|28383.66|28383.66|28455.71|28455.71|28466.3|28466.3|28383.66|28383.66|0
1664869200000|2022-10-04 07:40:00|28469.83|28469.83|28467.81|28467.81|28480.39|28480.39|28438.23|28438.23|0
1664869500000|2022-10-04 07:45:00|28471.34|28471.34|28556.27|28556.27|28556.27|28556.27|28471.34|28471.34|0
1664869800000|2022-10-04 07:50:00|28563.33|28563.33|28596.29|28596.29|28611.64|28611.64|28556.27|28556.27|0
1664870100000|2022-10-04 07:55:00|28596.91|28596.91|28629.39|28629.39|28634.4|28634.4|28570.56|28570.56|0
1664870400000|2022-10-04 08:00:00|28639.98|28639.98|28651.9|28651.9|28658.96|28658.96|28614.24|28614.24|0
1664870700000|2022-10-04 08:05:00|28644.84|28644.84|28632.26|28632.26|28655.12|28655.12|28605.4|28605.4|0
1664871000000|2022-10-04 08:10:00|28628.72|28628.72|28626.63|28626.63|28664.95|28664.95|28598.49|28598.49|0
1664871300000|2022-10-04 08:15:00|28630.16|28630.16|28651.54|28651.54|28655.07|28655.07|28607.77|28607.77|0
1664871600000|2022-10-04 08:20:00|28651.96|28651.96|28623.52|28623.52|28673.86|28673.86|28612.93|28612.93|0
1664871900000|2022-10-04 08:25:00|28630.58|28630.58|28654.42|28654.42|28654.42|28654.42|28612.97|28612.97|0
1664872200000|2022-10-04 08:30:00|28665.01|28665.01|28699.48|28699.48|28699.48|28699.48|28660.24|28660.24|0
1664872500000|2022-10-04 08:35:00|28710.07|28710.07|28742.01|28742.01|28749.07|28749.07|28703.01|28703.01|0
1664872800000|2022-10-04 08:40:00|28752.6|28752.6|28702.77|28702.77|28752.6|28752.6|28695.71|28695.71|0
1664873100000|2022-10-04 08:45:00|28706.3|28706.3|28743.39|28743.39|28744.31|28744.31|28702.77|28702.77|0
1664873400000|2022-10-04 08:50:00|28743.8|28743.8|28673.86|28673.86|28762.73|28762.73|28673.86|28673.86|0
1664873700000|2022-10-04 08:55:00|28677.39|28677.39|28686.74|28686.74|28690.27|28690.27|28655.29|28655.29|0
1664874000000|2022-10-04 09:00:00|28700.86|28700.86|28695.02|28695.02|28700.86|28700.86|28679.68|28679.68|0
1664874300000|2022-10-04 09:05:00|28694.2|28694.2|28690.44|28690.44|28707.49|28707.49|28679.85|28679.85|0
1664874600000|2022-10-04 09:10:00|28693.97|28693.97|28615.71|28615.71|28693.97|28693.97|28612.18|28612.18|0
1664874900000|2022-10-04 09:15:00|28622.77|28622.77|28628.97|28628.97|28646.62|28646.62|28609.48|28609.48|0
1664875200000|2022-10-04 09:20:00|28632.5|28632.5|28634.24|28634.24|28647.13|28647.13|28618.28|28618.28|0
1664875500000|2022-10-04 09:25:00|28637.77|28637.77|28709.48|28709.48|28709.48|28709.48|28637.77|28637.77|0
1664875800000|2022-10-04 09:30:00|28708.87|28708.87|28670.84|28670.84|28708.87|28708.87|28638.15|28638.15|0
1664876100000|2022-10-04 09:35:00|28671.26|28671.26|28697|28697|28697.3|28697.3|28671.26|28671.26|0
1664876400000|2022-10-04 09:40:00|28696.17|28696.17|28676.84|28676.84|28696.17|28696.17|28664.4|28664.4|0
1664876700000|2022-10-04 09:45:00|28680.37|28680.37|28688.03|28688.03|28688.44|28688.44|28649.98|28649.98|0
1664877000000|2022-10-04 09:50:00|28698.62|28698.62|28713.86|28713.86|28729.32|28729.32|28698.62|28698.62|0
1664877300000|2022-10-04 09:55:00|28703.27|28703.27|28696.11|28696.11|28714.37|28714.37|28689.66|28689.66|0
1664877600000|2022-10-04 10:00:00|28660.81|28660.81|28670.91|28670.91|28678.38|28678.38|28660.39|28660.39|0
1664877900000|2022-10-04 10:05:00|28667.38|28667.38|28662.82|28662.82|28667.38|28667.38|28641.03|28641.03|0
1664878200000|2022-10-04 10:10:00|28655.76|28655.76|28671.83|28671.83|28697.15|28697.15|28655.76|28655.76|0
1664878500000|2022-10-04 10:15:00|28668.3|28668.3|28758.66|28758.66|28758.66|28758.66|28668.3|28668.3|0
1664878800000|2022-10-04 10:20:00|28755.13|28755.13|28758.97|28758.97|28762.5|28762.5|28743.93|28743.93|0
1664879100000|2022-10-04 10:25:00|28759.46|28759.46|28811|28811|28811|28811|28759.46|28759.46|0
1664879400000|2022-10-04 10:30:00|28821.59|28821.59|28771.86|28771.86|28821.59|28821.59|28771.86|28771.86|0
1664879700000|2022-10-04 10:35:00|28772.47|28772.47|28779.52|28779.52|28779.84|28779.84|28760.95|28760.95|0
1664880000000|2022-10-04 10:40:00|28783.05|28783.05|28787.19|28787.19|28790.63|28790.63|28775.68|28775.68|0
1664880300000|2022-10-04 10:45:00|28776.6|28776.6|28768.52|28768.52|28787.5|28787.5|28765.4|28765.4|0
1664880600000|2022-10-04 10:50:00|28761.46|28761.46|28734.16|28734.16|28772.15|28772.15|28734.16|28734.16|0
1664880900000|2022-10-04 10:55:00|28716.51|28716.51|28673.44|28673.44|28720.04|28720.04|28669.91|28669.91|0
1664881200000|2022-10-04 11:00:00|28666.38|28666.38|28680.39|28680.39|28695.02|28695.02|28666.38|28666.38|0
1664881500000|2022-10-04 11:05:00|28673.33|28673.33|28680.29|28680.29|28694.1|28694.1|28673.33|28673.33|0
1664881800000|2022-10-04 11:10:00|28683.82|28683.82|28701.16|28701.16|28701.16|28701.16|28679.98|28679.98|0
1664882100000|2022-10-04 11:15:00|28700.75|28700.75|28712.27|28712.27|28712.27|28712.27|28687.56|28687.56|0
1664882400000|2022-10-04 11:20:00|28719.33|28719.33|28715.71|28715.71|28736.52|28736.52|28701.08|28701.08|0
1664882700000|2022-10-04 11:25:00|28694.53|28694.53|28697.3|28697.3|28709.37|28709.37|28687.47|28687.47|0
1664883000000|2022-10-04 11:30:00|28700.83|28700.83|28735.89|28735.89|28737.64|28737.64|28700.83|28700.83|0
1664883300000|2022-10-04 11:35:00|28736.81|28736.81|28768.27|28768.27|28768.27|28768.27|28736.81|28736.81|0
1664883600000|2022-10-04 11:40:00|28764.74|28764.74|28775.23|28775.23|28790.37|28790.37|28764.74|28764.74|0
1664883900000|2022-10-04 11:45:00|28778.76|28778.76|28821.42|28821.42|28821.42|28821.42|28764.94|28764.94|0
1664884200000|2022-10-04 11:50:00|28835.54|28835.54|28862.68|28862.68|28872.27|28872.27|28835.54|28835.54|0
1664884500000|2022-10-04 11:55:00|28869.74|28869.74|28891.53|28891.53|28901.81|28901.81|28866.21|28866.21|0
1664884800000|2022-10-04 12:00:00|28898.59|28898.59|28910|28910|28910|28910|28887.59|28887.59|0
1664885100000|2022-10-04 12:05:00|28899.41|28899.41|28923.61|28923.61|28935.43|28935.43|28899.1|28899.1|0
1664885400000|2022-10-04 12:10:00|28920.08|28920.08|28914.04|28914.04|28927.55|28927.55|28906.98|28906.98|0
1664885700000|2022-10-04 12:15:00|28928.17|28928.17|28888.72|28888.72|28928.17|28928.17|28888.72|28888.72|0
1664886000000|2022-10-04 12:20:00|28899.31|28899.31|28882.72|28882.72|28899.31|28899.31|28835.19|28835.19|0
1664886300000|2022-10-04 12:25:00|28872.13|28872.13|28857.2|28857.2|28880.83|28880.83|28857.2|28857.2|0
1664886600000|2022-10-04 12:30:00|28864.26|28864.26|28848.91|28848.91|28881.91|28881.91|28840.93|28840.93|0
1664886900000|2022-10-04 12:35:00|28848.5|28848.5|28851.41|28851.41|28862.93|28862.93|28834.38|28834.38|0
1664887200000|2022-10-04 12:40:00|28852.33|28852.33|28867.07|28867.07|28885.33|28885.33|28852.33|28852.33|0
1664887500000|2022-10-04 12:45:00|28866.76|28866.76|28889.08|28889.08|28905.9|28905.9|28845.27|28845.27|0
1664887800000|2022-10-04 12:50:00|28896.14|28896.14|28912.76|28912.76|28916.29|28916.29|28889.08|28889.08|0
1664888100000|2022-10-04 12:55:00|28908.31|28908.31|28925.76|28925.76|28932.82|28932.82|28900.63|28900.63|0
1664888400000|2022-10-04 13:00:00|28932.82|28932.82|28938.36|28938.36|28941.89|28941.89|28921|28921|0
1664888700000|2022-10-04 13:05:00|28941.89|28941.89|28943.24|28943.24|28950.61|28950.61|28925.59|28925.59|0
1664889000000|2022-10-04 13:10:00|28936.18|28936.18|28911.14|28911.14|28939.71|28939.71|28900.85|28900.85|0
1664889300000|2022-10-04 13:15:00|28900.55|28900.55|28903.25|28903.25|28903.25|28903.25|28881.66|28881.66|0
1664889600000|2022-10-04 13:20:00|28917.37|28917.37|28868.26|28868.26|28931.49|28931.49|28868.26|28868.26|0
1664889900000|2022-10-04 13:25:00|28867.64|28867.64|28824.04|28824.04|28868.87|28868.87|28824.04|28824.04|0
1664890200000|2022-10-04 13:30:00|28816.98|28816.98|28825.41|28825.41|28836.36|28836.36|28781.38|28781.38|0
1664890500000|2022-10-04 13:35:00|28832.47|28832.47|28872.22|28872.22|28879.89|28879.89|28832.47|28832.47|0
1664890800000|2022-10-04 13:40:00|28882.81|28882.81|28777.98|28777.98|28893.4|28893.4|28774.14|28774.14|0
1664891100000|2022-10-04 13:45:00|28767.39|28767.39|28835.92|28835.92|28846.51|28846.51|28767.39|28767.39|0
1664891400000|2022-10-04 13:50:00|28839.45|28839.45|28843.95|28843.95|28868|28868|28826.3|28826.3|0
1664891700000|2022-10-04 13:55:00|28847.48|28847.48|28884.19|28884.19|28887.72|28887.72|28840.29|28840.29|0
1664892000000|2022-10-04 14:00:00|28880.66|28880.66|28881.79|28881.79|28906.5|28906.5|28867.55|28867.55|0
1664892300000|2022-10-04 14:05:00|28878.26|28878.26|28856.98|28856.98|28889.16|28889.16|28841.63|28841.63|0
1664892600000|2022-10-04 14:10:00|28860.51|28860.51|28835.49|28835.49|28862.23|28862.23|28835.49|28835.49|0
1664892900000|2022-10-04 14:15:00|28831.96|28831.96|28825.39|28825.39|28842.14|28842.14|28819.36|28819.36|0
1664893200000|2022-10-04 14:20:00|28821.86|28821.86|28798.35|28798.35|28821.86|28821.86|28791.59|28791.59|0
1664893500000|2022-10-04 14:25:00|28801.88|28801.88|28769.43|28769.43|28809.8|28809.8|28769.43|28769.43|0
1664893800000|2022-10-04 14:30:00|28776.49|28776.49|28763.71|28763.71|28794.76|28794.76|28761.45|28761.45|0
1664894100000|2022-10-04 14:35:00|28756.65|28756.65|28758.18|28758.18|28765.86|28765.86|28749.59|28749.59|0
1664894400000|2022-10-04 14:40:00|28761.71|28761.71|28793.66|28793.66|28803.95|28803.95|28754.65|28754.65|0
1664894700000|2022-10-04 14:45:00|28797.19|28797.19|28718.71|28718.71|28797.5|28797.5|28718.71|28718.71|0
1664895000000|2022-10-04 14:50:00|28718.29|28718.29|28711.29|28711.29|28718.71|28718.71|28688.93|28688.93|0
1664895300000|2022-10-04 14:55:00|28718.36|28718.36|28734.64|28734.64|28734.64|28734.64|28700.7|28700.7|0
1664895600000|2022-10-04 15:00:00|28734.94|28734.94|28697.79|28697.79|28738.78|28738.78|28697.79|28697.79|0
1664895900000|2022-10-04 15:05:00|28701.32|28701.32|28712.14|28712.14|28712.14|28712.14|28690.24|28690.24|0
1664896200000|2022-10-04 15:10:00|28705.08|28705.08|28695.41|28695.41|28705.08|28705.08|28683.9|28683.9|0
1664896500000|2022-10-04 15:15:00|28698.94|28698.94|28695.73|28695.73|28709.53|28709.53|28695.3|28695.3|0
1664896800000|2022-10-04 15:20:00|28696.04|28696.04|28697.06|28697.06|28709.85|28709.85|28692.31|28692.31|0
1664897100000|2022-10-04 15:25:00|28700.59|28700.59|28745.81|28745.81|28745.81|28745.81|28697.06|28697.06|0
1664954100000|2022-10-05 07:15:00|28672.78|28672.78|28703.74|28703.74|28738.19|28738.19|28654.21|28654.21|0
1664954400000|2022-10-05 07:20:00|28700.21|28700.21|28618.61|28618.61|28724.98|28724.98|28600.15|28600.15|0
1664954700000|2022-10-05 07:25:00|28632.73|28632.73|28605.72|28605.72|28655.32|28655.32|28605.41|28605.41|0
1664955000000|2022-10-05 07:30:00|28619.22|28619.22|28650.83|28650.83|28665.87|28665.87|28585.75|28585.75|0
1664955300000|2022-10-05 07:35:00|28647.3|28647.3|28708.87|28708.87|28720.38|28720.38|28647.3|28647.3|0
1664955600000|2022-10-05 07:40:00|28719.46|28719.46|28733.99|28733.99|28733.99|28733.99|28687.18|28687.18|0
1664955900000|2022-10-05 07:45:00|28726.93|28726.93|28756.52|28756.52|28756.52|28756.52|28705.75|28705.75|0
1664956200000|2022-10-05 07:50:00|28757.44|28757.44|28758.26|28758.26|28788.8|28788.8|28721.72|28721.72|0
1664956500000|2022-10-05 07:55:00|28754.73|28754.73|28724.29|28724.29|28775.96|28775.96|28713.7|28713.7|0
1664956800000|2022-10-05 08:00:00|28717.23|28717.23|28731.19|28731.19|28742.81|28742.81|28711.04|28711.04|0
1664957100000|2022-10-05 08:05:00|28706.48|28706.48|28694.94|28694.94|28714.59|28714.59|28690.62|28690.62|0
1664957400000|2022-10-05 08:10:00|28698.47|28698.47|28653.32|28653.32|28698.47|28698.47|28634.54|28634.54|0
1664957700000|2022-10-05 08:15:00|28656.85|28656.85|28586.95|28586.95|28656.85|28656.85|28582.8|28582.8|0
1664958000000|2022-10-05 08:20:00|28586.02|28586.02|28560.23|28560.23|28593.08|28593.08|28539.05|28539.05|0
1664958300000|2022-10-05 08:25:00|28556.7|28556.7|28540.29|28540.29|28567.29|28567.29|28512.67|28512.67|0
1664958600000|2022-10-05 08:30:00|28533.23|28533.23|28590.75|28590.75|28594.28|28594.28|28511.44|28511.44|0
1664958900000|2022-10-05 08:35:00|28601.34|28601.34|28628.66|28628.66|28654.09|28654.09|28600.97|28600.97|0
1664959200000|2022-10-05 08:40:00|28625.13|28625.13|28614.79|28614.79|28635.97|28635.97|28580.62|28580.62|0
1664959500000|2022-10-05 08:45:00|28618.32|28618.32|28624.73|28624.73|28624.73|28624.73|28602.32|28602.32|0
1664959800000|2022-10-05 08:50:00|28628.26|28628.26|28646.71|28646.71|28666.72|28666.72|28628.26|28628.26|0
1664960100000|2022-10-05 08:55:00|28625.53|28625.53|28633|28633|28643.59|28643.59|28607.88|28607.88|0
1664960400000|2022-10-05 09:00:00|28636.53|28636.53|28639.95|28639.95|28639.95|28639.95|28594.06|28594.06|0
1664960700000|2022-10-05 09:05:00|28643.48|28643.48|28672.44|28672.44|28679.5|28679.5|28639.03|28639.03|0
1664961000000|2022-10-05 09:10:00|28668.91|28668.91|28650.65|28650.65|28668.91|28668.91|28647.12|28647.12|0
1664961300000|2022-10-05 09:15:00|28654.18|28654.18|28668.71|28668.71|28668.71|28668.71|28636.22|28636.22|0
1664961600000|2022-10-05 09:20:00|28672.24|28672.24|28708.37|28708.37|28708.37|28708.37|28665.18|28665.18|0
1664961900000|2022-10-05 09:25:00|28697.78|28697.78|28680.59|28680.59|28697.78|28697.78|28677.06|28677.06|0
1664962200000|2022-10-05 09:30:00|28673.53|28673.53|28688.57|28688.57|28702.39|28702.39|28673.53|28673.53|0
1664962500000|2022-10-05 09:35:00|28685.04|28685.04|28688.57|28688.57|28709.75|28709.75|28685.04|28685.04|0
1664962800000|2022-10-05 09:40:00|28677.98|28677.98|28622.36|28622.36|28677.98|28677.98|28604.35|28604.35|0
1664963100000|2022-10-05 09:45:00|28615.3|28615.3|28611.16|28611.16|28640.73|28640.73|28607.63|28607.63|0
1664963400000|2022-10-05 09:50:00|28614.69|28614.69|28580.44|28580.44|28619.14|28619.14|28572.35|28572.35|0
1664963700000|2022-10-05 09:55:00|28580.13|28580.13|28607.43|28607.43|28615.5|28615.5|28573.07|28573.07|0
1664964000000|2022-10-05 10:00:00|28589.78|28589.78|28618.54|28618.54|28618.54|28618.54|28575.15|28575.15|0
1664964300000|2022-10-05 10:05:00|28625.6|28625.6|28608.26|28608.26|28625.6|28625.6|28599.66|28599.66|0
1664964600000|2022-10-05 10:10:00|28604.73|28604.73|28642.7|28642.7|28644.79|28644.79|28604.73|28604.73|0
1664964900000|2022-10-05 10:15:00|28646.23|28646.23|28638.65|28638.65|28653.29|28653.29|28627.14|28627.14|0
1664965200000|2022-10-05 10:20:00|28642.18|28642.18|28662.7|28662.7|28666.23|28666.23|28635.73|28635.73|0
1664965500000|2022-10-05 10:25:00|28666.23|28666.23|28672.44|28672.44|28672.44|28672.44|28645.05|28645.05|0
1664965800000|2022-10-05 10:30:00|28672.75|28672.75|28626.66|28626.66|28684.37|28684.37|28626.66|28626.66|0
1664966100000|2022-10-05 10:35:00|28630.19|28630.19|28615.84|28615.84|28630.19|28630.19|28593.63|28593.63|0
1664966400000|2022-10-05 10:40:00|28612.31|28612.31|28609.52|28609.52|28637.02|28637.02|28604.94|28604.94|0
1664966700000|2022-10-05 10:45:00|28608.9|28608.9|28623.64|28623.64|28623.64|28623.64|28594.78|28594.78|0
1664967000000|2022-10-05 10:50:00|28624.25|28624.25|28641.93|28641.93|28648.99|28648.99|28624.25|28624.25|0
1664967300000|2022-10-05 10:55:00|28652.52|28652.52|28682.31|28682.31|28685.84|28685.84|28648.99|28648.99|0
1664967600000|2022-10-05 11:00:00|28678.78|28678.78|28689.29|28689.29|28689.29|28689.29|28664.17|28664.17|0
1664967900000|2022-10-05 11:05:00|28685.76|28685.76|28696.35|28696.35|28696.35|28696.35|28678.7|28678.7|0
1664968200000|2022-10-05 11:10:00|28699.88|28699.88|28683.86|28683.86|28699.88|28699.88|28676.8|28676.8|0
1664968500000|2022-10-05 11:15:00|28680.33|28680.33|28674.19|28674.19|28684.78|28684.78|28660.07|28660.07|0
1664968800000|2022-10-05 11:20:00|28677.72|28677.72|28659.18|28659.18|28681.25|28681.25|28641.53|28641.53|0
1664969100000|2022-10-05 11:25:00|28662.71|28662.71|28737.97|28737.97|28745.03|28745.03|28655.65|28655.65|0
1664969400000|2022-10-05 11:30:00|28745.03|28745.03|28742.67|28742.67|28762.93|28762.93|28739.14|28739.14|0
1664969700000|2022-10-05 11:35:00|28738.22|28738.22|28681.46|28681.46|28738.22|28738.22|28681.46|28681.46|0
1664970000000|2022-10-05 11:40:00|28688.52|28688.52|28701.72|28701.72|28701.72|28701.72|28677.01|28677.01|0
1664970300000|2022-10-05 11:45:00|28698.19|28698.19|28689.9|28689.9|28715.84|28715.84|28682.84|28682.84|0
1664970600000|2022-10-05 11:50:00|28693.43|28693.43|28680.23|28680.23|28697.57|28697.57|28679.92|28679.92|0
1664970900000|2022-10-05 11:55:00|28683.76|28683.76|28670.04|28670.04|28683.76|28683.76|28636.82|28636.82|0
1664971200000|2022-10-05 12:00:00|28673.57|28673.57|28687.07|28687.07|28687.99|28687.99|28656.53|28656.53|0
1664971500000|2022-10-05 12:05:00|28690.6|28690.6|28707.53|28707.53|28707.53|28707.53|28672.54|28672.54|0
1664971800000|2022-10-05 12:10:00|28700.47|28700.47|28690.91|28690.91|28711.68|28711.68|28679.29|28679.29|0
1664972100000|2022-10-05 12:15:00|28687.07|28687.07|28704.29|28704.29|28712.19|28712.19|28672.54|28672.54|0
1664972400000|2022-10-05 12:20:00|28707.82|28707.82|28711.66|28711.66|28722.25|28722.25|28704.29|28704.29|0
1664972700000|2022-10-05 12:25:00|28704.6|28704.6|28699.41|28699.41|28708.13|28708.13|28685.62|28685.62|0
1664973000000|2022-10-05 12:30:00|28699.11|28699.11|28770.12|28770.12|28770.12|28770.12|28699.11|28699.11|0
1664973300000|2022-10-05 12:35:00|28777.18|28777.18|28744.58|28744.58|28777.18|28777.18|28740.74|28740.74|0
1664973600000|2022-10-05 12:40:00|28751.64|28751.64|28762.95|28762.95|28784.13|28784.13|28751.64|28751.64|0
1664973900000|2022-10-05 12:45:00|28766.48|28766.48|28776.91|28776.91|28788.28|28788.28|28763.09|28763.09|0
1664974200000|2022-10-05 12:50:00|28780.44|28780.44|28802.75|28802.75|28802.75|28802.75|28770.46|28770.46|0
1664974500000|2022-10-05 12:55:00|28803.36|28803.36|28841.33|28841.33|28841.33|28841.33|28785.71|28785.71|0
1664974800000|2022-10-05 13:00:00|28837.8|28837.8|28850.94|28850.94|28851.44|28851.44|28822.9|28822.9|0
1664975100000|2022-10-05 13:05:00|28865.06|28865.06|28816.5|28816.5|28865.06|28865.06|28816.5|28816.5|0
1664975400000|2022-10-05 13:10:00|28809.44|28809.44|28796.71|28796.71|28814.61|28814.61|28796.71|28796.71|0
1664975700000|2022-10-05 13:15:00|28800.24|28800.24|28773.08|28773.08|28815.44|28815.44|28773.08|28773.08|0
1664976000000|2022-10-05 13:20:00|28769.55|28769.55|28747.13|28747.13|28772.46|28772.46|28732.09|28732.09|0
1664976300000|2022-10-05 13:25:00|28747.54|28747.54|28743.09|28743.09|28757.82|28757.82|28735.42|28735.42|0
1664976600000|2022-10-05 13:30:00|28739.56|28739.56|28758.48|28758.48|28769.07|28769.07|28735.42|28735.42|0
1664976900000|2022-10-05 13:35:00|28769.07|28769.07|28754.17|28754.17|28806.06|28806.06|28728.85|28728.85|0
1664977200000|2022-10-05 13:40:00|28761.23|28761.23|28741.44|28741.44|28776.27|28776.27|28741.44|28741.44|0
1664977500000|2022-10-05 13:45:00|28741.13|28741.13|28788.49|28788.49|28799.91|28799.91|28705.41|28705.41|0
1664977800000|2022-10-05 13:50:00|28784.96|28784.96|28769.19|28769.19|28801.79|28801.79|28762.44|28762.44|0
1664978100000|2022-10-05 13:55:00|28772.72|28772.72|28779.69|28779.69|28785|28785|28763.51|28763.51|0
1664978400000|2022-10-05 14:00:00|28772.63|28772.63|28739.74|28739.74|28811.15|28811.15|28736.21|28736.21|0
1664978700000|2022-10-05 14:05:00|28746.8|28746.8|28663.26|28663.26|28761.64|28761.64|28659.73|28659.73|0
1664979000000|2022-10-05 14:10:00|28662.84|28662.84|28660.01|28660.01|28678.09|28678.09|28648|28648|0
1664979300000|2022-10-05 14:15:00|28652.95|28652.95|28602.04|28602.04|28665.01|28665.01|28573.33|28573.33|0
1664979600000|2022-10-05 14:20:00|28605.57|28605.57|28621.99|28621.99|28631.62|28631.62|28593.75|28593.75|0
1664979900000|2022-10-05 14:25:00|28621.38|28621.38|28655.34|28655.34|28659.18|28659.18|28614.01|28614.01|0
1664980200000|2022-10-05 14:30:00|28644.75|28644.75|28535.11|28535.11|28651.2|28651.2|28524.52|28524.52|0
1664980500000|2022-10-05 14:35:00|28535.73|28535.73|28611.28|28611.28|28614.81|28614.81|28531.58|28531.58|0
1664980800000|2022-10-05 14:40:00|28611.4|28611.4|28579.87|28579.87|28626.98|28626.98|28576.34|28576.34|0
1664981100000|2022-10-05 14:45:00|28583.4|28583.4|28574.92|28574.92|28583.4|28583.4|28538.58|28538.58|0
1664981400000|2022-10-05 14:50:00|28574.62|28574.62|28568.43|28568.43|28578.82|28578.82|28524.54|28524.54|0
1664981700000|2022-10-05 14:55:00|28564.9|28564.9|28506.09|28506.09|28568.43|28568.43|28502.56|28502.56|0
1664982000000|2022-10-05 15:00:00|28505.78|28505.78|28545.44|28545.44|28553.11|28553.11|28491.66|28491.66|0
1664982300000|2022-10-05 15:05:00|28538.38|28538.38|28550.87|28550.87|28552.5|28552.5|28520.11|28520.11|0
1664982600000|2022-10-05 15:10:00|28551.18|28551.18|28551.02|28551.02|28563.15|28563.15|28529.69|28529.69|0
1664982900000|2022-10-05 15:15:00|28554.55|28554.55|28630.36|28630.36|28630.36|28630.36|28554.55|28554.55|0
1664983200000|2022-10-05 15:20:00|28626.83|28626.83|28580.59|28580.59|28634.31|28634.31|28580.59|28580.59|0
1664983500000|2022-10-05 15:25:00|28577.06|28577.06|28665.74|28665.74|28665.74|28665.74|28573.53|28573.53|0
1665040500000|2022-10-06 07:15:00|28938.04|28938.04|28849.32|28849.32|28938.04|28938.04|28849.32|28849.32|0
1665040800000|2022-10-06 07:20:00|28838.73|28838.73|28835.9|28835.9|28877.4|28877.4|28816.42|28816.42|0
1665041100000|2022-10-06 07:25:00|28832.37|28832.37|28841.44|28841.44|28842.96|28842.96|28790.78|28790.78|0
1665041400000|2022-10-06 07:30:00|28837.91|28837.91|28760.74|28760.74|28844.81|28844.81|28748.62|28748.62|0
1665041700000|2022-10-06 07:35:00|28757.21|28757.21|28655.08|28655.08|28776.09|28776.09|28653.85|28653.85|0
1665042000000|2022-10-06 07:40:00|28648.02|28648.02|28639.64|28639.64|28671.35|28671.35|28639.64|28639.64|0
1665042300000|2022-10-06 07:45:00|28643.17|28643.17|28673.24|28673.24|28676.77|28676.77|28607.48|28607.48|0
1665042600000|2022-10-06 07:50:00|28680.3|28680.3|28685.71|28685.71|28688.62|28688.62|28669.71|28669.71|0
1665042900000|2022-10-06 07:55:00|28682.18|28682.18|28699.12|28699.12|28702.65|28702.65|28653.52|28653.52|0
1665043200000|2022-10-06 08:00:00|28698.2|28698.2|28717.08|28717.08|28731.61|28731.61|28691.14|28691.14|0
1665043500000|2022-10-06 08:05:00|28727.67|28727.67|28733.76|28733.76|28804.57|28804.57|28727.67|28727.67|0
1665043800000|2022-10-06 08:10:00|28737.29|28737.29|28654.56|28654.56|28740.82|28740.82|28651.03|28651.03|0
1665044100000|2022-10-06 08:15:00|28658.09|28658.09|28628.42|28628.42|28675.74|28675.74|28621.36|28621.36|0
1665044400000|2022-10-06 08:20:00|28631.96|28631.96|28626.37|28626.37|28644.64|28644.64|28603.71|28603.71|0
1665044700000|2022-10-06 08:25:00|28633.43|28633.43|28608.72|28608.72|28636.96|28636.96|28608.72|28608.72|0
1665045000000|2022-10-06 08:30:00|28612.25|28612.25|28571.96|28571.96|28612.25|28612.25|28571.96|28571.96|0
1665045300000|2022-10-06 08:35:00|28561.37|28561.37|28573.04|28573.04|28576.87|28576.87|28554.31|28554.31|0
1665045600000|2022-10-06 08:40:00|28565.98|28565.98|28558.61|28558.61|28575.65|28575.65|28543.87|28543.87|0
1665045900000|2022-10-06 08:45:00|28555.08|28555.08|28548.02|28548.02|28587.57|28587.57|28548.02|28548.02|0
1665046200000|2022-10-06 08:50:00|28547.77|28547.77|28576.33|28576.33|28576.33|28576.33|28515.63|28515.63|0
1665046500000|2022-10-06 08:55:00|28576.03|28576.03|28598.13|28598.13|28601.66|28601.66|28555.77|28555.77|0
1665046800000|2022-10-06 09:00:00|28587.54|28587.54|28535.16|28535.16|28587.54|28587.54|28513.67|28513.67|0
1665047100000|2022-10-06 09:05:00|28538.69|28538.69|28623.82|28623.82|28623.82|28623.82|28538.69|28538.69|0
1665047400000|2022-10-06 09:10:00|28627.35|28627.35|28609.7|28609.7|28630.88|28630.88|28609.7|28609.7|0
1665047700000|2022-10-06 09:15:00|28609.39|28609.39|28591.44|28591.44|28612|28612|28573.48|28573.48|0
1665048000000|2022-10-06 09:20:00|28594.97|28594.97|28598.76|28598.76|28608.12|28608.12|28590.16|28590.16|0
1665048300000|2022-10-06 09:25:00|28588.17|28588.17|28592.86|28592.86|28592.86|28592.86|28581.41|28581.41|0
1665048600000|2022-10-06 09:30:00|28596.39|28596.39|28566.01|28566.01|28596.39|28596.39|28566.01|28566.01|0
1665048900000|2022-10-06 09:35:00|28569.54|28569.54|28541.71|28541.71|28573.07|28573.07|28538.18|28538.18|0
1665049200000|2022-10-06 09:40:00|28548.77|28548.77|28495.2|28495.2|28548.77|28548.77|28491.67|28491.67|0
1665049500000|2022-10-06 09:45:00|28498.73|28498.73|28530.76|28530.76|28537.82|28537.82|28498.73|28498.73|0
1665049800000|2022-10-06 09:50:00|28537.82|28537.82|28517.27|28517.27|28543.32|28543.32|28517.27|28517.27|0
1665050100000|2022-10-06 09:55:00|28513.74|28513.74|28507.19|28507.19|28524.33|28524.33|28499.21|28499.21|0
1665050400000|2022-10-06 10:00:00|28517.78|28517.78|28525.47|28525.47|28547.27|28547.27|28515.3|28515.3|0
1665050700000|2022-10-06 10:05:00|28525.78|28525.78|28543.54|28543.54|28547.07|28547.07|28519.55|28519.55|0
1665051000000|2022-10-06 10:10:00|28543.95|28543.95|28560.79|28560.79|28564.82|28564.82|28543.95|28543.95|0
1665051300000|2022-10-06 10:15:00|28556.33|28556.33|28520.31|28520.31|28567.23|28567.23|28509.72|28509.72|0
1665051600000|2022-10-06 10:20:00|28519.9|28519.9|28521.01|28521.01|28527.57|28527.57|28509.31|28509.31|0
1665051900000|2022-10-06 10:25:00|28517.48|28517.48|28503.07|28503.07|28525.89|28525.89|28503.07|28503.07|0
1665052200000|2022-10-06 10:30:00|28506.6|28506.6|28518.96|28518.96|28518.96|28518.96|28496.64|28496.64|0
1665052500000|2022-10-06 10:35:00|28511.9|28511.9|28533.59|28533.59|28533.59|28533.59|28511.9|28511.9|0
1665052800000|2022-10-06 10:40:00|28526.53|28526.53|28481.51|28481.51|28526.53|28526.53|28477.98|28477.98|0
1665053100000|2022-10-06 10:45:00|28488.57|28488.57|28508.16|28508.16|28508.16|28508.16|28478.18|28478.18|0
1665053400000|2022-10-06 10:50:00|28511.69|28511.69|28515.3|28515.3|28515.3|28515.3|28497.57|28497.57|0
1665053700000|2022-10-06 10:55:00|28518.83|28518.83|28517.41|28517.41|28518.83|28518.83|28502.86|28502.86|0
1665054000000|2022-10-06 11:00:00|28510.35|28510.35|28511.66|28511.66|28529.21|28529.21|28506.69|28506.69|0
1665054300000|2022-10-06 11:05:00|28508.13|28508.13|28522.38|28522.38|28532.97|28532.97|28504.19|28504.19|0
1665054600000|2022-10-06 11:10:00|28515.32|28515.32|28532.18|28532.18|28539.9|28539.9|28514.7|28514.7|0
1665054900000|2022-10-06 11:15:00|28528.65|28528.65|28535.28|28535.28|28543.82|28543.82|28528.65|28528.65|0
1665055200000|2022-10-06 11:20:00|28538.81|28538.81|28585.12|28585.12|28585.12|28585.12|28538.81|28538.81|0
1665055500000|2022-10-06 11:25:00|28581.59|28581.59|28585.12|28585.12|28588.65|28588.65|28563.94|28563.94|0
1665055800000|2022-10-06 11:30:00|28581.59|28581.59|28694.58|28694.58|28762.79|28762.79|28571|28571|0
1665056100000|2022-10-06 11:35:00|28698.11|28698.11|28603.29|28603.29|28698.11|28698.11|28599.76|28599.76|0
1665056400000|2022-10-06 11:40:00|28606.82|28606.82|28513.51|28513.51|28620.94|28620.94|28506.45|28506.45|0
1665056700000|2022-10-06 11:45:00|28517.04|28517.04|28583.19|28583.19|28583.19|28583.19|28517.04|28517.04|0
1665057000000|2022-10-06 11:50:00|28576.13|28576.13|28584.42|28584.42|28584.42|28584.42|28562.01|28562.01|0
1665057300000|2022-10-06 11:55:00|28559.71|28559.71|28530.85|28530.85|28566.77|28566.77|28530.85|28530.85|0
1665057600000|2022-10-06 12:00:00|28523.79|28523.79|28481.2|28481.2|28523.79|28523.79|28477.67|28477.67|0
1665057900000|2022-10-06 12:05:00|28480.83|28480.83|28469.4|28469.4|28484.36|28484.36|28465.87|28465.87|0
1665058200000|2022-10-06 12:10:00|28465.87|28465.87|28499.39|28499.39|28502.92|28502.92|28462.34|28462.34|0
1665058500000|2022-10-06 12:15:00|28495.86|28495.86|28490.79|28490.79|28495.86|28495.86|28483.73|28483.73|0
1665058800000|2022-10-06 12:20:00|28494.32|28494.32|28491.61|28491.61|28504.91|28504.91|28487.26|28487.26|0
1665059100000|2022-10-06 12:25:00|28488.08|28488.08|28481.02|28481.02|28488.08|28488.08|28477.49|28477.49|0
1665059400000|2022-10-06 12:30:00|28491.71|28491.71|28488.6|28488.6|28514.6|28514.6|28482.7|28482.7|0
1665059700000|2022-10-06 12:35:00|28492.13|28492.13|28487.77|28487.77|28499.19|28499.19|28476.87|28476.87|0
1665060000000|2022-10-06 12:40:00|28488.08|28488.08|28524.82|28524.82|28527.83|28527.83|28488.08|28488.08|0
1665060300000|2022-10-06 12:45:00|28517.76|28517.76|28493.31|28493.31|28517.76|28517.76|28479.19|28479.19|0
1665060600000|2022-10-06 12:50:00|28500.37|28500.37|28461.22|28461.22|28500.37|28500.37|28461.22|28461.22|0
1665060900000|2022-10-06 12:55:00|28457.69|28457.69|28474.88|28474.88|28478.1|28478.1|28457.69|28457.69|0
1665061200000|2022-10-06 13:00:00|28471.35|28471.35|28426.93|28426.93|28471.35|28471.35|28424.63|28424.63|0
1665061500000|2022-10-06 13:05:00|28427.24|28427.24|28454.4|28454.4|28468.52|28468.52|28427.24|28427.24|0
1665061800000|2022-10-06 13:10:00|28447.34|28447.34|28445.75|28445.75|28454.4|28454.4|28435.22|28435.22|0
1665062100000|2022-10-06 13:15:00|28446.67|28446.67|28441.06|28441.06|28454.34|28454.34|28433.16|28433.16|0
1665062400000|2022-10-06 13:20:00|28444.59|28444.59|28426.93|28426.93|28449.35|28449.35|28422.59|28422.59|0
1665062700000|2022-10-06 13:25:00|28441.05|28441.05|28449.98|28449.98|28460.45|28460.45|28441.05|28441.05|0
1665063000000|2022-10-06 13:30:00|28450.11|28450.11|28445.2|28445.2|28489.61|28489.61|28441.67|28441.67|0
1665063300000|2022-10-06 13:35:00|28445.5|28445.5|28425.02|28425.02|28445.5|28445.5|28347.02|28347.02|0
1665063600000|2022-10-06 13:40:00|28425.32|28425.32|28374.4|28374.4|28425.32|28425.32|28356.85|28356.85|0
1665063900000|2022-10-06 13:45:00|28375.01|28375.01|28409.09|28409.09|28425.14|28425.14|28375.01|28375.01|0
1665064200000|2022-10-06 13:50:00|28405.56|28405.56|28373.79|28373.79|28424.03|28424.03|28366.73|28366.73|0
1665064500000|2022-10-06 13:55:00|28374.71|28374.71|28283.18|28283.18|28374.71|28374.71|28273.2|28273.2|0
1665064800000|2022-10-06 14:00:00|28279.65|28279.65|28247.98|28247.98|28279.65|28279.65|28240.31|28240.31|0
1665065100000|2022-10-06 14:05:00|28244.45|28244.45|28242.34|28242.34|28246.7|28246.7|28214.1|28214.1|0
1665065400000|2022-10-06 14:10:00|28238.81|28238.81|28193.46|28193.46|28238.81|28238.81|28174.42|28174.42|0
1665065700000|2022-10-06 14:15:00|28196.99|28196.99|28239.28|28239.28|28247.13|28247.13|28196.99|28196.99|0
1665066000000|2022-10-06 14:20:00|28239.69|28239.69|28233.66|28233.66|28255.25|28255.25|28226.6|28226.6|0
1665066300000|2022-10-06 14:25:00|28234.07|28234.07|28209.53|28209.53|28259.78|28259.78|28209.53|28209.53|0
1665066600000|2022-10-06 14:30:00|28206|28206|28169.37|28169.37|28223.35|28223.35|28162.31|28162.31|0
1665066900000|2022-10-06 14:35:00|28162.31|28162.31|28165.24|28165.24|28193.11|28193.11|28158.78|28158.78|0
1665067200000|2022-10-06 14:40:00|28172.3|28172.3|28277.89|28277.89|28277.89|28277.89|28172.3|28172.3|0
1665067500000|2022-10-06 14:45:00|28270.83|28270.83|28280.08|28280.08|28312.58|28312.58|28249.24|28249.24|0
1665067800000|2022-10-06 14:50:00|28273.02|28273.02|28305.41|28305.41|28305.41|28305.41|28265.96|28265.96|0
1665068100000|2022-10-06 14:55:00|28308.94|28308.94|28272.52|28272.52|28329.51|28329.51|28243.25|28243.25|0
1665068400000|2022-10-06 15:00:00|28279.58|28279.58|28311.86|28311.86|28311.86|28311.86|28265.46|28265.46|0
1665068700000|2022-10-06 15:05:00|28308.33|28308.33|28330.78|28330.78|28353.37|28353.37|28297.74|28297.74|0
1665069000000|2022-10-06 15:10:00|28327.25|28327.25|28306.97|28306.97|28330.78|28330.78|28301.51|28301.51|0
1665069300000|2022-10-06 15:15:00|28310.5|28310.5|28338.88|28338.88|28345.82|28345.82|28310.5|28310.5|0
1665069600000|2022-10-06 15:20:00|28334.74|28334.74|28338.45|28338.45|28338.45|28338.45|28315.92|28315.92|0
1665069900000|2022-10-06 15:25:00|28341.98|28341.98|28323.72|28323.72|28349.04|28349.04|28316.97|28316.97|0
1665126900000|2022-10-07 07:15:00|28296.48|28296.48|28362.77|28362.77|28362.77|28362.77|28296.48|28296.48|0
1665127200000|2022-10-07 07:20:00|28369.83|28369.83|28394.34|28394.34|28415.52|28415.52|28369.83|28369.83|0
1665127500000|2022-10-07 07:25:00|28395.17|28395.17|28392.46|28392.46|28423.16|28423.16|28381.87|28381.87|0
1665127800000|2022-10-07 07:30:00|28399.52|28399.52|28362.06|28362.06|28399.52|28399.52|28361.14|28361.14|0
1665128100000|2022-10-07 07:35:00|28376.18|28376.18|28385.6|28385.6|28395.37|28395.37|28370.24|28370.24|0
1665128400000|2022-10-07 07:40:00|28385.19|28385.19|28374.31|28374.31|28396.73|28396.73|28372.32|28372.32|0
1665128700000|2022-10-07 07:45:00|28377.84|28377.84|28379.74|28379.74|28381.37|28381.37|28339.68|28339.68|0
1665129000000|2022-10-07 07:50:00|28380.35|28380.35|28396.43|28396.43|28399.96|28399.96|28369.76|28369.76|0
1665129300000|2022-10-07 07:55:00|28396.56|28396.56|28397.5|28397.5|28422.07|28422.07|28390.44|28390.44|0
1665129600000|2022-10-07 08:00:00|28408.09|28408.09|28377.06|28377.06|28411.49|28411.49|28362.52|28362.52|0
1665129900000|2022-10-07 08:05:00|28391.18|28391.18|28410.08|28410.08|28421.78|28421.78|28391.18|28391.18|0
1665130200000|2022-10-07 08:10:00|28413.61|28413.61|28398.66|28398.66|28413.61|28413.61|28395.96|28395.96|0
1665130500000|2022-10-07 08:15:00|28393.6|28393.6|28366.53|28366.53|28393.6|28393.6|28338.7|28338.7|0
1665130800000|2022-10-07 08:20:00|28355.94|28355.94|28373.28|28373.28|28373.69|28373.69|28334.76|28334.76|0
1665131100000|2022-10-07 08:25:00|28380.34|28380.34|28353.58|28353.58|28380.34|28380.34|28353.58|28353.58|0
1665131400000|2022-10-07 08:30:00|28357.11|28357.11|28383.97|28383.97|28390.62|28390.62|28353.58|28353.58|0
1665131700000|2022-10-07 08:35:00|28380.44|28380.44|28380.6|28380.6|28388.32|28388.32|28370.43|28370.43|0
1665132000000|2022-10-07 08:40:00|28377.07|28377.07|28387.66|28387.66|28395.14|28395.14|28377.07|28377.07|0
1665132300000|2022-10-07 08:45:00|28391.19|28391.19|28433.35|28433.35|28433.35|28433.35|28391.19|28391.19|0
1665132600000|2022-10-07 08:50:00|28422.76|28422.76|28485.89|28485.89|28485.89|28485.89|28422.76|28422.76|0
1665132900000|2022-10-07 08:55:00|28492.95|28492.95|28510.39|28510.39|28510.39|28510.39|28488.96|28488.96|0
1665133200000|2022-10-07 09:00:00|28517.45|28517.45|28550.76|28550.76|28557.82|28557.82|28511.37|28511.37|0
1665133500000|2022-10-07 09:05:00|28557.82|28557.82|28565.18|28565.18|28587.19|28587.19|28554.29|28554.29|0
1665133800000|2022-10-07 09:10:00|28572.24|28572.24|28518.48|28518.48|28572.24|28572.24|28518.07|28518.07|0
1665134100000|2022-10-07 09:15:00|28514.95|28514.95|28548.25|28548.25|28548.25|28548.25|28514.95|28514.95|0
1665134400000|2022-10-07 09:20:00|28551.78|28551.78|28541.24|28541.24|28559.26|28559.26|28537.29|28537.29|0
1665134700000|2022-10-07 09:25:00|28540.01|28540.01|28473.43|28473.43|28540.01|28540.01|28452.25|28452.25|0
1665135000000|2022-10-07 09:30:00|28476.96|28476.96|28509.56|28509.56|28509.56|28509.56|28476.96|28476.96|0
1665135300000|2022-10-07 09:35:00|28523.68|28523.68|28529.46|28529.46|28540.36|28540.36|28484.85|28484.85|0
1665135600000|2022-10-07 09:40:00|28522.4|28522.4|28526.35|28526.35|28536.94|28536.94|28522.4|28522.4|0
1665135900000|2022-10-07 09:45:00|28515.76|28515.76|28535.87|28535.87|28550.1|28550.1|28512.23|28512.23|0
1665136200000|2022-10-07 09:50:00|28539.4|28539.4|28546.77|28546.77|28557.36|28557.36|28532.65|28532.65|0
1665136500000|2022-10-07 09:55:00|28550.3|28550.3|28533.78|28533.78|28553.83|28553.83|28522.58|28522.58|0
1665136800000|2022-10-07 10:00:00|28537.31|28537.31|28517.92|28517.92|28554.96|28554.96|28517.92|28517.92|0
1665137100000|2022-10-07 10:05:00|28517.09|28517.09|28532.13|28532.13|28542.21|28542.21|28517.09|28517.09|0
1665137400000|2022-10-07 10:10:00|28532.54|28532.54|28486.45|28486.45|28532.54|28532.54|28468.39|28468.39|0
1665137700000|2022-10-07 10:15:00|28482.92|28482.92|28497.46|28497.46|28511.58|28511.58|28482.92|28482.92|0
1665138000000|2022-10-07 10:20:00|28496.63|28496.63|28493.51|28493.51|28496.63|28496.63|28482.51|28482.51|0
1665138300000|2022-10-07 10:25:00|28486.45|28486.45|28480.62|28480.62|28486.45|28486.45|28459.44|28459.44|0
1665138600000|2022-10-07 10:30:00|28491.21|28491.21|28472.98|28472.98|28492.94|28492.94|28451.8|28451.8|0
1665138900000|2022-10-07 10:35:00|28465.92|28465.92|28484.49|28484.49|28491.55|28491.55|28465.92|28465.92|0
1665139200000|2022-10-07 10:40:00|28477.43|28477.43|28476.7|28476.7|28484.49|28484.49|28462.57|28462.57|0
1665139500000|2022-10-07 10:45:00|28483.76|28483.76|28494.96|28494.96|28494.96|28494.96|28476.7|28476.7|0
1665139800000|2022-10-07 10:50:00|28498.49|28498.49|28462.13|28462.13|28498.49|28498.49|28462.13|28462.13|0
1665140100000|2022-10-07 10:55:00|28465.66|28465.66|28501.57|28501.57|28501.57|28501.57|28465.24|28465.24|0
1665140400000|2022-10-07 11:00:00|28505.1|28505.1|28498.46|28498.46|28505.1|28505.1|28476.45|28476.45|0
1665140700000|2022-10-07 11:05:00|28501.99|28501.99|28499.9|28499.9|28503.73|28503.73|28499.9|28499.9|0
1665141000000|2022-10-07 11:10:00|28499.48|28499.48|28518.16|28518.16|28518.16|28518.16|28495.95|28495.95|0
1665141300000|2022-10-07 11:15:00|28525.22|28525.22|28490.33|28490.33|28525.22|28525.22|28490.33|28490.33|0
1665141600000|2022-10-07 11:20:00|28489.92|28489.92|28509.82|28509.82|28509.82|28509.82|28489.92|28489.92|0
1665141900000|2022-10-07 11:25:00|28513.35|28513.35|28509.82|28509.82|28516.88|28516.88|28506.29|28506.29|0
1665142200000|2022-10-07 11:30:00|28510.24|28510.24|28510.85|28510.85|28510.85|28510.85|28503.18|28503.18|0
1665142500000|2022-10-07 11:35:00|28500.26|28500.26|28484.61|28484.61|28507.32|28507.32|28484.61|28484.61|0
1665142800000|2022-10-07 11:40:00|28481.08|28481.08|28458.07|28458.07|28481.08|28481.08|28458.07|28458.07|0
1665143100000|2022-10-07 11:45:00|28458.68|28458.68|28443.84|28443.84|28466.05|28466.05|28440.31|28440.31|0
1665143400000|2022-10-07 11:50:00|28444.46|28444.46|28445.43|28445.43|28445.43|28445.43|28426.81|28426.81|0
1665143700000|2022-10-07 11:55:00|28448.96|28448.96|28424.49|28424.49|28449.57|28449.57|28420.61|28420.61|0
1665144000000|2022-10-07 12:00:00|28425.11|28425.11|28443.78|28443.78|28443.78|28443.78|28410.99|28410.99|0
1665144300000|2022-10-07 12:05:00|28443.41|28443.41|28429.19|28429.19|28443.72|28443.72|28421.72|28421.72|0
1665144600000|2022-10-07 12:10:00|28428.57|28428.57|28414.15|28414.15|28435.63|28435.63|28413.84|28413.84|0
1665144900000|2022-10-07 12:15:00|28410.62|28410.62|28428.87|28428.87|28428.87|28428.87|28396.5|28396.5|0
1665145200000|2022-10-07 12:20:00|28429.17|28429.17|28428.37|28428.37|28429.17|28429.17|28413.64|28413.64|0
1665145500000|2022-10-07 12:25:00|28424.84|28424.84|28375.44|28375.44|28428.37|28428.37|28371.91|28371.91|0
1665145800000|2022-10-07 12:30:00|28389.56|28389.56|28328.26|28328.26|28389.56|28389.56|28193.58|28193.58|0
1665146100000|2022-10-07 12:35:00|28328.67|28328.67|28331.04|28331.04|28371.96|28371.96|28313.76|28313.76|0
1665146400000|2022-10-07 12:40:00|28338.1|28338.1|28296.63|28296.63|28338.52|28338.52|28296.63|28296.63|0
1665146700000|2022-10-07 12:45:00|28300.16|28300.16|28249.09|28249.09|28300.16|28300.16|28249.09|28249.09|0
1665147000000|2022-10-07 12:50:00|28245.56|28245.56|28235.24|28235.24|28259.34|28259.34|28206.7|28206.7|0
1665147300000|2022-10-07 12:55:00|28242.3|28242.3|28285.1|28285.1|28288.63|28288.63|28242.3|28242.3|0
1665147600000|2022-10-07 13:00:00|28288.63|28288.63|28326.14|28326.14|28329.67|28329.67|28277.75|28277.75|0
1665147900000|2022-10-07 13:05:00|28329.67|28329.67|28289.16|28289.16|28333.2|28333.2|28267.16|28267.16|0
1665148200000|2022-10-07 13:10:00|28288.75|28288.75|28307.65|28307.65|28320.95|28320.95|28274.63|28274.63|0
1665148500000|2022-10-07 13:15:00|28328.83|28328.83|28335.96|28335.96|28341.82|28341.82|28325.3|28325.3|0
1665148800000|2022-10-07 13:20:00|28335.71|28335.71|28354.65|28354.65|28377.66|28377.66|28334.99|28334.99|0
1665149100000|2022-10-07 13:25:00|28351.12|28351.12|28352.08|28352.08|28365.24|28365.24|28335.35|28335.35|0
1665149400000|2022-10-07 13:30:00|28353.92|28353.92|28364.71|28364.71|28374.58|28374.58|28327.97|28327.97|0
1665149700000|2022-10-07 13:35:00|28368.24|28368.24|28401.14|28401.14|28416.07|28416.07|28353.5|28353.5|0
1665150000000|2022-10-07 13:40:00|28404.67|28404.67|28340.93|28340.93|28423.85|28423.85|28338.02|28338.02|0
1665150300000|2022-10-07 13:45:00|28337.4|28337.4|28331.44|28331.44|28356.18|28356.18|28325.76|28325.76|0
1665150600000|2022-10-07 13:50:00|28327.91|28327.91|28319.45|28319.45|28332.26|28332.26|28288.26|28288.26|0
1665150900000|2022-10-07 13:55:00|28305.33|28305.33|28360.94|28360.94|28360.94|28360.94|28295.04|28295.04|0
1665151200000|2022-10-07 14:00:00|28360.64|28360.64|28356.88|28356.88|28375.17|28375.17|28327.52|28327.52|0
1665151500000|2022-10-07 14:05:00|28360.41|28360.41|28411.99|28411.99|28411.99|28411.99|28353.35|28353.35|0
1665151800000|2022-10-07 14:10:00|28401.4|28401.4|28390.23|28390.23|28416.66|28416.66|28383.04|28383.04|0
1665152100000|2022-10-07 14:15:00|28393.76|28393.76|28459.35|28459.35|28462.27|28462.27|28389.61|28389.61|0
1665152400000|2022-10-07 14:20:00|28466.83|28466.83|28462.25|28462.25|28469.31|28469.31|28442.73|28442.73|0
1665152700000|2022-10-07 14:25:00|28461.94|28461.94|28432.44|28432.44|28476.24|28476.24|28432.44|28432.44|0
1665153000000|2022-10-07 14:30:00|28428.91|28428.91|28408.59|28408.59|28432.44|28432.44|28396.22|28396.22|0
1665153300000|2022-10-07 14:35:00|28407.97|28407.97|28412.53|28412.53|28440.05|28440.05|28400.71|28400.71|0
1665153600000|2022-10-07 14:40:00|28409|28409|28464.99|28464.99|28475.58|28475.58|28409|28409|0
1665153900000|2022-10-07 14:45:00|28468.52|28468.52|28420.83|28420.83|28475.58|28475.58|28420.53|28420.53|0
1665154200000|2022-10-07 14:50:00|28424.06|28424.06|28362.48|28362.48|28424.06|28424.06|28358.95|28358.95|0
1665154500000|2022-10-07 14:55:00|28351.28|28351.28|28358|28358|28369.01|28369.01|28350.64|28350.64|0
1665154800000|2022-10-07 15:00:00|28354.47|28354.47|28373.44|28373.44|28383.72|28383.72|28347.84|28347.84|0
1665155100000|2022-10-07 15:05:00|28373.74|28373.74|28355.38|28355.38|28387.86|28387.86|28325.91|28325.91|0
1665155400000|2022-10-07 15:10:00|28355.07|28355.07|28381.05|28381.05|28387.87|28387.87|28351.34|28351.34|0
1665155700000|2022-10-07 15:15:00|28384.58|28384.58|28349.27|28349.27|28401.82|28401.82|28347.84|28347.84|0
1665156000000|2022-10-07 15:20:00|28345.74|28345.74|28346.34|28346.34|28360.66|28360.66|28315.4|28315.4|0
1665156300000|2022-10-07 15:25:00|28343.73|28343.73|28318.51|28318.51|28350.79|28350.79|28290.27|28290.27|0
1665386100000|2022-10-10 07:15:00|27944.65|27944.65|27935.38|27935.38|28001.68|28001.68|27885.6|27885.6|0
1665386400000|2022-10-10 07:20:00|27936.3|27936.3|27922.53|27922.53|27954.91|27954.91|27915.12|27915.12|0
1665386700000|2022-10-10 07:25:00|27919|27919|27836.79|27836.79|27919|27919|27836.79|27836.79|0
1665387000000|2022-10-10 07:30:00|27829.73|27829.73|27765.37|27765.37|27829.73|27829.73|27753.31|27753.31|0
1665387300000|2022-10-10 07:35:00|27786.55|27786.55|27810.53|27810.53|27828.18|27828.18|27772.01|27772.01|0
1665387600000|2022-10-10 07:40:00|27828.18|27828.18|27877.86|27877.86|27877.86|27877.86|27828.18|27828.18|0
1665387900000|2022-10-10 07:45:00|27878.47|27878.47|27811.6|27811.6|27878.47|27878.47|27811.6|27811.6|0
1665388200000|2022-10-10 07:50:00|27801.01|27801.01|27799.98|27799.98|27808.07|27808.07|27757.21|27757.21|0
1665388500000|2022-10-10 07:55:00|27799.37|27799.37|27778.7|27778.7|27808.73|27808.73|27776.96|27776.96|0
1665388800000|2022-10-10 08:00:00|27782.23|27782.23|27726.32|27726.32|27785.76|27785.76|27726.32|27726.32|0
1665389100000|2022-10-10 08:05:00|27719.26|27719.26|27733.85|27733.85|27755.75|27755.75|27700.69|27700.69|0
1665389400000|2022-10-10 08:10:00|27730.32|27730.32|27693.69|27693.69|27730.32|27730.32|27686.63|27686.63|0
1665389700000|2022-10-10 08:15:00|27683.1|27683.1|27586.43|27586.43|27683.1|27683.1|27579.37|27579.37|0
1665390000000|2022-10-10 08:20:00|27589.96|27589.96|27633.86|27633.86|27633.86|27633.86|27589.96|27589.96|0
1665390300000|2022-10-10 08:25:00|27640.92|27640.92|27629.88|27629.88|27663.32|27663.32|27629.88|27629.88|0
1665390600000|2022-10-10 08:30:00|27640.47|27640.47|27590.11|27590.11|27651.88|27651.88|27575.07|27575.07|0
1665390900000|2022-10-10 08:35:00|27600.7|27600.7|27582.33|27582.33|27600.7|27600.7|27553.57|27553.57|0
1665391200000|2022-10-10 08:40:00|27589.39|27589.39|27568.51|27568.51|27604.12|27604.12|27568.51|27568.51|0
1665391500000|2022-10-10 08:45:00|27557.92|27557.92|27547.33|27547.33|27557.92|27557.92|27519.09|27519.09|0
1665391800000|2022-10-10 08:50:00|27533.21|27533.21|27511.73|27511.73|27543.8|27543.8|27511.73|27511.73|0
1665392100000|2022-10-10 08:55:00|27508.2|27508.2|27561.76|27561.76|27561.76|27561.76|27504.67|27504.67|0
1665392400000|2022-10-10 09:00:00|27565.29|27565.29|27554.73|27554.73|27602.03|27602.03|27554.73|27554.73|0
1665392700000|2022-10-10 09:05:00|27547.67|27547.67|27530.31|27530.31|27547.67|27547.67|27486.42|27486.42|0
1665393000000|2022-10-10 09:10:00|27533.84|27533.84|27542.44|27542.44|27552.11|27552.11|27523.87|27523.87|0
1665393300000|2022-10-10 09:15:00|27543.05|27543.05|27482.02|27482.02|27543.36|27543.36|27482.02|27482.02|0
1665393600000|2022-10-10 09:20:00|27478.49|27478.49|27432.76|27432.76|27478.49|27478.49|27432.76|27432.76|0
1665393900000|2022-10-10 09:25:00|27436.29|27436.29|27443.55|27443.55|27450.61|27450.61|27428.2|27428.2|0
1665394200000|2022-10-10 09:30:00|27450.61|27450.61|27461.31|27461.31|27461.31|27461.31|27428.71|27428.71|0
1665394500000|2022-10-10 09:35:00|27464.84|27464.84|27477.68|27477.68|27486.43|27486.43|27457.78|27457.78|0
1665394800000|2022-10-10 09:40:00|27477.99|27477.99|27516.62|27516.62|27516.62|27516.62|27474.61|27474.61|0
1665395100000|2022-10-10 09:45:00|27506.03|27506.03|27531.15|27531.15|27548.08|27548.08|27506.03|27506.03|0
1665395400000|2022-10-10 09:50:00|27534.68|27534.68|27512.04|27512.04|27535.8|27535.8|27503.51|27503.51|0
1665395700000|2022-10-10 09:55:00|27512.35|27512.35|27534.86|27534.86|27535.48|27535.48|27512.35|27512.35|0
1665396000000|2022-10-10 10:00:00|27552.51|27552.51|27587.46|27587.46|27594.52|27594.52|27548.68|27548.68|0
1665396300000|2022-10-10 10:05:00|27583.93|27583.93|27581.73|27581.73|27588.07|27588.07|27562.44|27562.44|0
1665396600000|2022-10-10 10:10:00|27578.2|27578.2|27620.56|27620.56|27620.56|27620.56|27574.67|27574.67|0
1665396900000|2022-10-10 10:15:00|27627.62|27627.62|27651.61|27651.61|27686.81|27686.81|27624.09|27624.09|0
1665397200000|2022-10-10 10:20:00|27652.23|27652.23|27648.33|27648.33|27658.98|27658.98|27648.33|27648.33|0
1665397500000|2022-10-10 10:25:00|27651.86|27651.86|27602.15|27602.15|27651.86|27651.86|27592.91|27592.91|0
1665397800000|2022-10-10 10:30:00|27602.46|27602.46|27537.44|27537.44|27606.91|27606.91|27537.44|27537.44|0
1665398100000|2022-10-10 10:35:00|27544.5|27544.5|27539.28|27539.28|27558.62|27558.62|27535.75|27535.75|0
1665398400000|2022-10-10 10:40:00|27532.22|27532.22|27555.52|27555.52|27574.27|27574.27|27532.22|27532.22|0
1665398700000|2022-10-10 10:45:00|27551.99|27551.99|27578.34|27578.34|27581.76|27581.76|27551.99|27551.99|0
1665399000000|2022-10-10 10:50:00|27574.81|27574.81|27616.15|27616.15|27616.15|27616.15|27566.37|27566.37|0
1665399300000|2022-10-10 10:55:00|27623.21|27623.21|27644.7|27644.7|27644.7|27644.7|27623.21|27623.21|0
1665399600000|2022-10-10 11:00:00|27651.76|27651.76|27680.61|27680.61|27684.14|27684.14|27651.76|27651.76|0
1665399900000|2022-10-10 11:05:00|27670.02|27670.02|27635.38|27635.38|27670.02|27670.02|27624.79|27624.79|0
1665400200000|2022-10-10 11:10:00|27624.79|27624.79|27638.97|27638.97|27656.72|27656.72|27624.79|27624.79|0
1665400500000|2022-10-10 11:15:00|27638.56|27638.56|27679.23|27679.23|27682.76|27682.76|27638.56|27638.56|0
1665400800000|2022-10-10 11:20:00|27686.29|27686.29|27700.16|27700.16|27706.4|27706.4|27676.93|27676.93|0
1665401100000|2022-10-10 11:25:00|27714.28|27714.28|27738.87|27738.87|27745.01|27745.01|27714.28|27714.28|0
1665401400000|2022-10-10 11:30:00|27745.93|27745.93|27763.09|27763.09|27763.09|27763.09|27733.62|27733.62|0
1665401700000|2022-10-10 11:35:00|27763.39|27763.39|27741.6|27741.6|27763.39|27763.39|27724.56|27724.56|0
1665402000000|2022-10-10 11:40:00|27745.13|27745.13|27742.72|27742.72|27745.13|27745.13|27732.13|27732.13|0
1665402300000|2022-10-10 11:45:00|27746.25|27746.25|27729.32|27729.32|27746.25|27746.25|27723.59|27723.59|0
1665402600000|2022-10-10 11:50:00|27718.73|27718.73|27733.71|27733.71|27745.65|27745.65|27718.73|27718.73|0
1665402900000|2022-10-10 11:55:00|27709|27709|27715.75|27715.75|27726.34|27726.34|27686.49|27686.49|0
1665403200000|2022-10-10 12:00:00|27722.81|27722.81|27699.69|27699.69|27726.04|27726.04|27692.21|27692.21|0
1665403500000|2022-10-10 12:05:00|27700.61|27700.61|27681.01|27681.01|27708.28|27708.28|27680.29|27680.29|0
1665403800000|2022-10-10 12:10:00|27677.48|27677.48|27665.81|27665.81|27677.48|27677.48|27646.93|27646.93|0
1665404100000|2022-10-10 12:15:00|27662.28|27662.28|27620.28|27620.28|27670.02|27670.02|27620.28|27620.28|0
1665404400000|2022-10-10 12:20:00|27623.81|27623.81|27624.79|27624.79|27632.1|27632.1|27620.28|27620.28|0
1665404700000|2022-10-10 12:25:00|27625.4|27625.4|27649.07|27649.07|27655.21|27655.21|27618.34|27618.34|0
1665405000000|2022-10-10 12:30:00|27648.15|27648.15|27637.56|27637.56|27649.07|27649.07|27623.13|27623.13|0
1665405300000|2022-10-10 12:35:00|27634.03|27634.03|27633.73|27633.73|27638.17|27638.17|27621.5|27621.5|0
1665405600000|2022-10-10 12:40:00|27630.2|27630.2|27666.43|27666.43|27666.43|27666.43|27629.59|27629.59|0
1665405900000|2022-10-10 12:45:00|27662.9|27662.9|27648.21|27648.21|27663.66|27663.66|27648.21|27648.21|0
1665406200000|2022-10-10 12:50:00|27641.15|27641.15|27639.77|27639.77|27662.18|27662.18|27637.62|27637.62|0
1665406500000|2022-10-10 12:55:00|27643.3|27643.3|27673.75|27673.75|27676.51|27676.51|27643.3|27643.3|0
1665406800000|2022-10-10 13:00:00|27677.28|27677.28|27674.05|27674.05|27691.24|27691.24|27670.22|27670.22|0
1665407100000|2022-10-10 13:05:00|27674.67|27674.67|27690.67|27690.67|27696.15|27696.15|27671.14|27671.14|0
1665407400000|2022-10-10 13:10:00|27687.14|27687.14|27698.96|27698.96|27698.96|27698.96|27681|27681|0
1665407700000|2022-10-10 13:15:00|27695.43|27695.43|27681.25|27681.25|27703.66|27703.66|27678.33|27678.33|0
1665408000000|2022-10-10 13:20:00|27684.78|27684.78|27686.93|27686.93|27702.84|27702.84|27675.72|27675.72|0
1665408300000|2022-10-10 13:25:00|27687.34|27687.34|27681.2|27681.2|27694.71|27694.71|27667.08|27667.08|0
1665408600000|2022-10-10 13:30:00|27684.73|27684.73|27772.28|27772.28|27809.02|27809.02|27680.59|27680.59|0
1665408900000|2022-10-10 13:35:00|27775.81|27775.81|27709.26|27709.26|27786.5|27786.5|27691.61|27691.61|0
1665409200000|2022-10-10 13:40:00|27708.85|27708.85|27718.2|27718.2|27746.23|27746.23|27686.75|27686.75|0
1665409500000|2022-10-10 13:45:00|27728.79|27728.79|27728.38|27728.38|27761.59|27761.59|27718.2|27718.2|0
1665409800000|2022-10-10 13:50:00|27728.79|27728.79|27703.59|27703.59|27742.91|27742.91|27703.59|27703.59|0
1665410100000|2022-10-10 13:55:00|27700.06|27700.06|27709.41|27709.41|27716.47|27716.47|27677.76|27677.76|0
1665410400000|2022-10-10 14:00:00|27712.94|27712.94|27784.4|27784.4|27802.66|27802.66|27712.94|27712.94|0
1665410700000|2022-10-10 14:05:00|27777.34|27777.34|27780.27|27780.27|27795.11|27795.11|27774.42|27774.42|0
1665411000000|2022-10-10 14:10:00|27776.74|27776.74|27792.92|27792.92|27807.59|27807.59|27773.21|27773.21|0
1665411300000|2022-10-10 14:15:00|27785.86|27785.86|27787.57|27787.57|27801.03|27801.03|27785.86|27785.86|0
1665411600000|2022-10-10 14:20:00|27784.04|27784.04|27811.36|27811.36|27827.22|27827.22|27784.04|27784.04|0
1665411900000|2022-10-10 14:25:00|27811.66|27811.66|27879.15|27879.15|27887.54|27887.54|27811.66|27811.66|0
1665412200000|2022-10-10 14:30:00|27884.52|27884.52|27872.28|27872.28|27919.08|27919.08|27864.61|27864.61|0
1665412500000|2022-10-10 14:35:00|27868.75|27868.75|27783.99|27783.99|27868.75|27868.75|27783.99|27783.99|0
1665412800000|2022-10-10 14:40:00|27780.46|27780.46|27825.23|27825.23|27825.54|27825.54|27769.3|27769.3|0
1665413100000|2022-10-10 14:45:00|27832.29|27832.29|27854.36|27854.36|27875.32|27875.32|27828.76|27828.76|0
1665413400000|2022-10-10 14:50:00|27854.05|27854.05|27835.37|27835.37|27864.64|27864.64|27828.31|27828.31|0
1665413700000|2022-10-10 14:55:00|27831.84|27831.84|27849.29|27849.29|27870.98|27870.98|27820.64|27820.64|0
1665414000000|2022-10-10 15:00:00|27824.58|27824.58|27766.78|27766.78|27828.11|27828.11|27766.48|27766.48|0
1665414300000|2022-10-10 15:05:00|27759.72|27759.72|27770.08|27770.08|27791.74|27791.74|27759.72|27759.72|0
1665414600000|2022-10-10 15:10:00|27777.14|27777.14|27801.94|27801.94|27809.99|27809.99|27777.14|27777.14|0
1665414900000|2022-10-10 15:15:00|27805.47|27805.47|27774.69|27774.69|27807.63|27807.63|27750.09|27750.09|0
1665415200000|2022-10-10 15:20:00|27771.16|27771.16|27809.13|27809.13|27812.54|27812.54|27751.98|27751.98|0
1665415500000|2022-10-10 15:25:00|27805.6|27805.6|27788.64|27788.64|27815.16|27815.16|27775.12|27775.12|0
1665472500000|2022-10-11 07:15:00|27525.19|27525.19|27646.99|27646.99|27646.99|27646.99|27512.39|27512.39|0
1665472800000|2022-10-11 07:20:00|27648.64|27648.64|27685.91|27685.91|27685.91|27685.91|27634.83|27634.83|0
1665473100000|2022-10-11 07:25:00|27692.97|27692.97|27749.51|27749.51|27781.71|27781.71|27692.97|27692.97|0
1665473400000|2022-10-11 07:30:00|27756.57|27756.57|27771.52|27771.52|27819.19|27819.19|27736.77|27736.77|0
1665473700000|2022-10-11 07:35:00|27770.6|27770.6|27795.3|27795.3|27851.33|27851.33|27770.6|27770.6|0
1665474000000|2022-10-11 07:40:00|27795|27795|27732.42|27732.42|27797.87|27797.87|27725.36|27725.36|0
1665474300000|2022-10-11 07:45:00|27739.48|27739.48|27737.79|27737.79|27765.02|27765.02|27720.45|27720.45|0
1665474600000|2022-10-11 07:50:00|27738.1|27738.1|27690.82|27690.82|27751.91|27751.91|27690.82|27690.82|0
1665474900000|2022-10-11 07:55:00|27697.88|27697.88|27746.59|27746.59|27756.57|27756.57|27673.78|27673.78|0
1665475200000|2022-10-11 08:00:00|27746.9|27746.9|27743.37|27743.37|27751.35|27751.35|27714.51|27714.51|0
1665475500000|2022-10-11 08:05:00|27746.9|27746.9|27806.52|27806.52|27810.67|27810.67|27743.06|27743.06|0
1665475800000|2022-10-11 08:10:00|27813.58|27813.58|27812.38|27812.38|27815.12|27815.12|27774.81|27774.81|0
1665476100000|2022-10-11 08:15:00|27815.91|27815.91|27786.15|27786.15|27827.44|27827.44|27775.56|27775.56|0
1665476400000|2022-10-11 08:20:00|27785.74|27785.74|27786.32|27786.32|27804.63|27804.63|27763.91|27763.91|0
1665476700000|2022-10-11 08:25:00|27789.85|27789.85|27712.95|27712.95|27804.28|27804.28|27705.27|27705.27|0
1665477000000|2022-10-11 08:30:00|27709.42|27709.42|27643.45|27643.45|27716.48|27716.48|27639.92|27639.92|0
1665477300000|2022-10-11 08:35:00|27636.39|27636.39|27596.74|27596.74|27636.39|27636.39|27586.15|27586.15|0
1665477600000|2022-10-11 08:40:00|27589.68|27589.68|27617.92|27617.92|27621.45|27621.45|27571.41|27571.41|0
1665477900000|2022-10-11 08:45:00|27618.74|27618.74|27589.94|27589.94|27624.98|27624.98|27574.79|27574.79|0
1665478200000|2022-10-11 08:50:00|27589.11|27589.11|27510.84|27510.84|27593.93|27593.93|27503.78|27503.78|0
1665478500000|2022-10-11 08:55:00|27510.54|27510.54|27513.14|27513.14|27514.07|27514.07|27493.96|27493.96|0
1665478800000|2022-10-11 09:00:00|27513.45|27513.45|27555.07|27555.07|27555.07|27555.07|27513.45|27513.45|0
1665479100000|2022-10-11 09:05:00|27558.6|27558.6|27579.91|27579.91|27579.91|27579.91|27531.28|27531.28|0
1665479400000|2022-10-11 09:10:00|27572.85|27572.85|27591.92|27591.92|27591.92|27591.92|27557.08|27557.08|0
1665479700000|2022-10-11 09:15:00|27592.66|27592.66|27591.1|27591.1|27599.85|27599.85|27579.28|27579.28|0
1665480000000|2022-10-11 09:20:00|27587.57|27587.57|27588.5|27588.5|27606.46|27606.46|27584.04|27584.04|0
1665480300000|2022-10-11 09:25:00|27602.62|27602.62|27608.86|27608.86|27615.92|27615.92|27581.44|27581.44|0
1665480600000|2022-10-11 09:30:00|27608.56|27608.56|27558.27|27558.27|27616.23|27616.23|27558.27|27558.27|0
1665480900000|2022-10-11 09:35:00|27579.45|27579.45|27600.63|27600.63|27607.99|27607.99|27568.86|27568.86|0
1665481200000|2022-10-11 09:40:00|27593.57|27593.57|27577.33|27577.33|27597.1|27597.1|27569.96|27569.96|0
1665481500000|2022-10-11 09:45:00|27577.02|27577.02|27569.53|27569.53|27577.02|27577.02|27551.08|27551.08|0
1665481800000|2022-10-11 09:50:00|27558.94|27558.94|27588.67|27588.67|27588.67|27588.67|27558.94|27558.94|0
1665482100000|2022-10-11 09:55:00|27590.81|27590.81|27602.43|27602.43|27613.53|27613.53|27587.28|27587.28|0
1665482400000|2022-10-11 10:00:00|27602.74|27602.74|27594.04|27594.04|27602.74|27602.74|27583.45|27583.45|0
1665482700000|2022-10-11 10:05:00|27590.51|27590.51|27630.36|27630.36|27634.51|27634.51|27590.51|27590.51|0
1665483000000|2022-10-11 10:10:00|27630.67|27630.67|27634|27634|27634|27634|27619.47|27619.47|0
1665483300000|2022-10-11 10:15:00|27633.59|27633.59|27600.47|27600.47|27633.59|27633.59|27596.32|27596.32|0
1665483600000|2022-10-11 10:20:00|27596.94|27596.94|27590.73|27590.73|27611.61|27611.61|27582.2|27582.2|0
1665483900000|2022-10-11 10:25:00|27590.43|27590.43|27609.4|27609.4|27624.25|27624.25|27583.37|27583.37|0
1665484200000|2022-10-11 10:30:00|27609.52|27609.52|27599.44|27599.44|27639.4|27639.4|27599.44|27599.44|0
1665484500000|2022-10-11 10:35:00|27599.13|27599.13|27606.06|27606.06|27624.02|27624.02|27599.13|27599.13|0
1665484800000|2022-10-11 10:40:00|27613.12|27613.12|27617.37|27617.37|27617.68|27617.68|27609.59|27609.59|0
1665485100000|2022-10-11 10:45:00|27617.5|27617.5|27641.3|27641.3|27641.92|27641.92|27617.08|27617.08|0
1665485400000|2022-10-11 10:50:00|27641.92|27641.92|27682.74|27682.74|27686.27|27686.27|27641.92|27641.92|0
1665485700000|2022-10-11 10:55:00|27683.05|27683.05|27693.39|27693.39|27697.48|27697.48|27679.83|27679.83|0
1665486000000|2022-10-11 11:00:00|27692.57|27692.57|27684.37|27684.37|27721.63|27721.63|27680.84|27680.84|0
1665486300000|2022-10-11 11:05:00|27677.31|27677.31|27706.88|27706.88|27707.49|27707.49|27677.31|27677.31|0
1665486600000|2022-10-11 11:10:00|27707.19|27707.19|27701.63|27701.63|27715.41|27715.41|27698.41|27698.41|0
1665486900000|2022-10-11 11:15:00|27698.1|27698.1|27703.83|27703.83|27703.83|27703.83|27690.21|27690.21|0
1665487200000|2022-10-11 11:20:00|27703.21|27703.21|27719.63|27719.63|27723.78|27723.78|27694.92|27694.92|0
1665487500000|2022-10-11 11:25:00|27712.57|27712.57|27707.36|27707.36|27726.69|27726.69|27704.13|27704.13|0
1665487800000|2022-10-11 11:30:00|27707.77|27707.77|27702.24|27702.24|27716.36|27716.36|27695.18|27695.18|0
1665488100000|2022-10-11 11:35:00|27705.77|27705.77|27706.7|27706.7|27719.89|27719.89|27705.16|27705.16|0
1665488400000|2022-10-11 11:40:00|27707.31|27707.31|27704.52|27704.52|27714.49|27714.49|27700.99|27700.99|0
1665488700000|2022-10-11 11:45:00|27703.6|27703.6|27692.68|27692.68|27704.21|27704.21|27692.68|27692.68|0
1665489000000|2022-10-11 11:50:00|27685.62|27685.62|27696.32|27696.32|27696.62|27696.62|27681.48|27681.48|0
1665489300000|2022-10-11 11:55:00|27695.9|27695.9|27728.6|27728.6|27728.6|27728.6|27695.9|27695.9|0
1665489600000|2022-10-11 12:00:00|27724.45|27724.45|27750.17|27750.17|27750.17|27750.17|27724.45|27724.45|0
1665489900000|2022-10-11 12:05:00|27753.7|27753.7|27740.14|27740.14|27760.76|27760.76|27733.38|27733.38|0
1665490200000|2022-10-11 12:10:00|27739.83|27739.83|27737.02|27737.02|27751.34|27751.34|27736.3|27736.3|0
1665490500000|2022-10-11 12:15:00|27744.08|27744.08|27763.93|27763.93|27765.88|27765.88|27744.08|27744.08|0
1665490800000|2022-10-11 12:20:00|27760.4|27760.4|27748.43|27748.43|27767.15|27767.15|27748.43|27748.43|0
1665491100000|2022-10-11 12:25:00|27749.04|27749.04|27734.33|27734.33|27763.16|27763.16|27730.8|27730.8|0
1665491400000|2022-10-11 12:30:00|27727.27|27727.27|27753.93|27753.93|27753.93|27753.93|27726.66|27726.66|0
1665491700000|2022-10-11 12:35:00|27753.63|27753.63|27737.02|27737.02|27753.63|27753.63|27715.84|27715.84|0
1665492000000|2022-10-11 12:40:00|27736.41|27736.41|27711.16|27711.16|27755.17|27755.17|27704.1|27704.1|0
1665492300000|2022-10-11 12:45:00|27710.75|27710.75|27704.46|27704.46|27717.81|27717.81|27686.81|27686.81|0
1665492600000|2022-10-11 12:50:00|27707.99|27707.99|27713.01|27713.01|27718.58|27718.58|27698.89|27698.89|0
1665492900000|2022-10-11 12:55:00|27709.48|27709.48|27656.88|27656.88|27716.54|27716.54|27656.88|27656.88|0
1665493200000|2022-10-11 13:00:00|27649.82|27649.82|27678.66|27678.66|27678.66|27678.66|27633.75|27633.75|0
1665493500000|2022-10-11 13:05:00|27682.19|27682.19|27680.53|27680.53|27687.25|27687.25|27680.53|27680.53|0
1665493800000|2022-10-11 13:10:00|27684.06|27684.06|27660.42|27660.42|27687.59|27687.59|27660.42|27660.42|0
1665494100000|2022-10-11 13:15:00|27661.35|27661.35|27649.42|27649.42|27661.35|27661.35|27634.99|27634.99|0
1665494400000|2022-10-11 13:20:00|27649.11|27649.11|27665.28|27665.28|27666.76|27666.76|27648.7|27648.7|0
1665494700000|2022-10-11 13:25:00|27665.89|27665.89|27655.91|27655.91|27673.67|27673.67|27649.08|27649.08|0
1665495000000|2022-10-11 13:30:00|27655.3|27655.3|27675.29|27675.29|27713.62|27713.62|27652.63|27652.63|0
1665495300000|2022-10-11 13:35:00|27675.6|27675.6|27667.9|27667.9|27692.61|27692.61|27645.43|27645.43|0
1665495600000|2022-10-11 13:40:00|27668.51|27668.51|27689.94|27689.94|27689.94|27689.94|27635.24|27635.24|0
1665495900000|2022-10-11 13:45:00|27689.63|27689.63|27620.36|27620.36|27697|27697|27605.47|27605.47|0
1665496200000|2022-10-11 13:50:00|27619.13|27619.13|27602.69|27602.69|27649.05|27649.05|27596.61|27596.61|0
1665496500000|2022-10-11 13:55:00|27606.22|27606.22|27605.5|27605.5|27628.93|27628.93|27591.27|27591.27|0
1665496800000|2022-10-11 14:00:00|27601.97|27601.97|27594.78|27594.78|27606.11|27606.11|27576.83|27576.83|0
1665497100000|2022-10-11 14:05:00|27596.01|27596.01|27636.51|27636.51|27655.62|27655.62|27596.01|27596.01|0
1665497400000|2022-10-11 14:10:00|27632.98|27632.98|27650.74|27650.74|27651.69|27651.69|27619.62|27619.62|0
1665497700000|2022-10-11 14:15:00|27643.68|27643.68|27697.95|27697.95|27709.46|27709.46|27640.45|27640.45|0
1665498000000|2022-10-11 14:20:00|27694.42|27694.42|27697.7|27697.7|27733.68|27733.68|27694.17|27694.17|0
1665498300000|2022-10-11 14:25:00|27701.23|27701.23|27700.3|27700.3|27723.73|27723.73|27693.25|27693.25|0
1665498600000|2022-10-11 14:30:00|27696.77|27696.77|27751.29|27751.29|27761.88|27761.88|27677.49|27677.49|0
1665498900000|2022-10-11 14:35:00|27754.82|27754.82|27772.23|27772.23|27775.76|27775.76|27746.91|27746.91|0
1665499200000|2022-10-11 14:40:00|27786.35|27786.35|27836.43|27836.43|27836.43|27836.43|27782.82|27782.82|0
1665499500000|2022-10-11 14:45:00|27822.31|27822.31|27848.05|27848.05|27848.05|27848.05|27818.78|27818.78|0
1665499800000|2022-10-11 14:50:00|27851.58|27851.58|27843.94|27843.94|27855.41|27855.41|27839.96|27839.96|0
1665500100000|2022-10-11 14:55:00|27844.06|27844.06|27830.75|27830.75|27876.75|27876.75|27820.16|27820.16|0
1665500400000|2022-10-11 15:00:00|27823.69|27823.69|27886.2|27886.2|27909.49|27909.49|27820.16|27820.16|0
1665500700000|2022-10-11 15:05:00|27889.73|27889.73|27864.25|27864.25|27896.79|27896.79|27854.68|27854.68|0
1665501000000|2022-10-11 15:10:00|27867.78|27867.78|27841.67|27841.67|27875.56|27875.56|27834.61|27834.61|0
1665501300000|2022-10-11 15:15:00|27841.79|27841.79|27874.18|27874.18|27874.18|27874.18|27838.26|27838.26|0
1665501600000|2022-10-11 15:20:00|27870.65|27870.65|27896.45|27896.45|27899.98|27899.98|27850.37|27850.37|0
1665501900000|2022-10-11 15:25:00|27897.06|27897.06|27905.72|27905.72|27919.47|27919.47|27892.81|27892.81|0
1665558900000|2022-10-12 07:15:00|27903.26|27903.26|28027.84|28027.84|28033.62|28033.62|27889.45|27889.45|0
1665559200000|2022-10-12 07:20:00|28024.31|28024.31|28010.18|28010.18|28032.08|28032.08|27974.6|27974.6|0
1665559500000|2022-10-12 07:25:00|28003.12|28003.12|27920.49|27920.49|28010.18|28010.18|27867.4|27867.4|0
1665559800000|2022-10-12 07:30:00|27920.79|27920.79|27939.45|27939.45|27939.45|27939.45|27894.93|27894.93|0
1665560100000|2022-10-12 07:35:00|27942.98|27942.98|27954.9|27954.9|27982.18|27982.18|27941.39|27941.39|0
1665560400000|2022-10-12 07:40:00|27958.43|27958.43|27925.95|27925.95|27958.43|27958.43|27904.36|27904.36|0
1665560700000|2022-10-12 07:45:00|27918.89|27918.89|27992.02|27992.02|27992.02|27992.02|27918.89|27918.89|0
1665561000000|2022-10-12 07:50:00|28009.67|28009.67|28118.78|28118.78|28125.84|28125.84|28009.67|28009.67|0
1665561300000|2022-10-12 07:55:00|28108.19|28108.19|28094.99|28094.99|28147.85|28147.85|28084.4|28084.4|0
1665561600000|2022-10-12 08:00:00|28098.52|28098.52|28113.81|28113.81|28129.82|28129.82|28082.82|28082.82|0
1665561900000|2022-10-12 08:05:00|28117.34|28117.34|28101.4|28101.4|28142.05|28142.05|28101.27|28101.27|0
1665562200000|2022-10-12 08:10:00|28101.27|28101.27|28101.21|28101.21|28111.37|28111.37|28093.72|28093.72|0
1665562500000|2022-10-12 08:15:00|28097.68|28097.68|28133.12|28133.12|28156.45|28156.45|28097.68|28097.68|0
1665562800000|2022-10-12 08:20:00|28136.65|28136.65|28151.4|28151.4|28151.4|28151.4|28109.39|28109.39|0
1665563100000|2022-10-12 08:25:00|28158.46|28158.46|28239.85|28239.85|28246.19|28246.19|28158.46|28158.46|0
1665563400000|2022-10-12 08:30:00|28239.43|28239.43|28245.76|28245.76|28272.92|28272.92|28209.38|28209.38|0
1665563700000|2022-10-12 08:35:00|28249.29|28249.29|28207.91|28207.91|28250.33|28250.33|28197.32|28197.32|0
1665564000000|2022-10-12 08:40:00|28214.97|28214.97|28211.33|28211.33|28251.05|28251.05|28211.33|28211.33|0
1665564300000|2022-10-12 08:45:00|28218.39|28218.39|28216.49|28216.49|28233.42|28233.42|28214.94|28214.94|0
1665564600000|2022-10-12 08:50:00|28198.84|28198.84|28185.01|28185.01|28202.37|28202.37|28170.47|28170.47|0
1665564900000|2022-10-12 08:55:00|28188.54|28188.54|28163.62|28163.62|28192.93|28192.93|28145.97|28145.97|0
1665565200000|2022-10-12 09:00:00|28164.03|28164.03|28198.41|28198.41|28201.94|28201.94|28131.34|28131.34|0
1665565500000|2022-10-12 09:05:00|28205.47|28205.47|28190.06|28190.06|28213.43|28213.43|28185.61|28185.61|0
1665565800000|2022-10-12 09:10:00|28200.65|28200.65|28195.03|28195.03|28201.06|28201.06|28179.88|28179.88|0
1665566100000|2022-10-12 09:15:00|28202.09|28202.09|28202.59|28202.59|28214.01|28214.01|28183.3|28183.3|0
1665566400000|2022-10-12 09:20:00|28203.01|28203.01|28179.72|28179.72|28204.02|28204.02|28179.31|28179.31|0
1665566700000|2022-10-12 09:25:00|28181.87|28181.87|28191.72|28191.72|28197.14|28197.14|28178.34|28178.34|0
1665567000000|2022-10-12 09:30:00|28191.42|28191.42|28164.81|28164.81|28191.42|28191.42|28164.03|28164.03|0
1665567300000|2022-10-12 09:35:00|28165.22|28165.22|28148.33|28148.33|28165.22|28165.22|28130.68|28130.68|0
1665567600000|2022-10-12 09:40:00|28144.8|28144.8|28114.61|28114.61|28144.8|28144.8|28102.53|28102.53|0
1665567900000|2022-10-12 09:45:00|28121.67|28121.67|28120.64|28120.64|28124.17|28124.17|28113.38|28113.38|0
1665568200000|2022-10-12 09:50:00|28117.11|28117.11|28112.01|28112.01|28120.55|28120.55|28092.71|28092.71|0
1665568500000|2022-10-12 09:55:00|28108.48|28108.48|28129.66|28129.66|28129.66|28129.66|28108.07|28108.07|0
1665568800000|2022-10-12 10:00:00|28122.6|28122.6|28151.1|28151.1|28154.63|28154.63|28122.6|28122.6|0
1665569100000|2022-10-12 10:05:00|28154.63|28154.63|28140.83|28140.83|28162|28162|28137.3|28137.3|0
1665569400000|2022-10-12 10:10:00|28133.77|28133.77|28099.88|28099.88|28134.38|28134.38|28096.35|28096.35|0
1665569700000|2022-10-12 10:15:00|28106.94|28106.94|28055.47|28055.47|28107.36|28107.36|28055.47|28055.47|0
1665570000000|2022-10-12 10:20:00|28051.94|28051.94|28033.26|28033.26|28052.55|28052.55|28026.2|28026.2|0
1665570300000|2022-10-12 10:25:00|28036.79|28036.79|28067.33|28067.33|28067.33|28067.33|28030.14|28030.14|0
1665570600000|2022-10-12 10:30:00|28063.8|28063.8|28015.63|28015.63|28063.8|28063.8|28015.63|28015.63|0
1665570900000|2022-10-12 10:35:00|28019.16|28019.16|28051.34|28051.34|28051.34|28051.34|28001.51|28001.51|0
1665571200000|2022-10-12 10:40:00|28047.81|28047.81|28033.8|28033.8|28055.7|28055.7|28033.8|28033.8|0
1665571500000|2022-10-12 10:45:00|28030.27|28030.27|28014.77|28014.77|28042.91|28042.91|28011.24|28011.24|0
1665571800000|2022-10-12 10:50:00|28025.36|28025.36|28034.78|28034.78|28041.84|28041.84|27999.17|27999.17|0
1665572100000|2022-10-12 10:55:00|28031.25|28031.25|28045.33|28045.33|28048.45|28048.45|28021.48|28021.48|0
1665572400000|2022-10-12 11:00:00|28048.86|28048.86|28020.31|28020.31|28048.86|28048.86|28019.9|28019.9|0
1665572700000|2022-10-12 11:05:00|28023.84|28023.84|28037.66|28037.66|28041.8|28041.8|28023.84|28023.84|0
1665573000000|2022-10-12 11:10:00|28034.13|28034.13|28059.27|28059.27|28062.8|28062.8|28003.83|28003.83|0
1665573300000|2022-10-12 11:15:00|28048.68|28048.68|28104.75|28104.75|28104.75|28104.75|28045.15|28045.15|0
1665573600000|2022-10-12 11:20:00|28108.28|28108.28|28124.55|28124.55|28124.55|28124.55|28097.69|28097.69|0
1665573900000|2022-10-12 11:25:00|28121.02|28121.02|28139.91|28139.91|28145.01|28145.01|28121.02|28121.02|0
1665574200000|2022-10-12 11:30:00|28139.5|28139.5|28139|28139|28148.12|28148.12|28136.29|28136.29|0
1665574500000|2022-10-12 11:35:00|28137.23|28137.23|28147.73|28147.73|28155.93|28155.93|28131.94|28131.94|0
1665574800000|2022-10-12 11:40:00|28154.79|28154.79|28146.08|28146.08|28154.79|28154.79|28138.08|28138.08|0
1665575100000|2022-10-12 11:45:00|28153.14|28153.14|28146.81|28146.81|28160.39|28160.39|28139.75|28139.75|0
1665575400000|2022-10-12 11:50:00|28150.34|28150.34|28178.49|28178.49|28178.8|28178.8|28135.41|28135.41|0
1665575700000|2022-10-12 11:55:00|28178.9|28178.9|28199.88|28199.88|28200.39|28200.39|28175.37|28175.37|0
1665576000000|2022-10-12 12:00:00|28206.94|28206.94|28137.89|28137.89|28206.94|28206.94|28137.89|28137.89|0
1665576300000|2022-10-12 12:05:00|28144.95|28144.95|28129.4|28129.4|28151.4|28151.4|28111.34|28111.34|0
1665576600000|2022-10-12 12:10:00|28132.93|28132.93|28153.13|28153.13|28160.19|28160.19|28132.93|28132.93|0
1665576900000|2022-10-12 12:15:00|28153.54|28153.54|28136.51|28136.51|28157.07|28157.07|28132.36|28132.36|0
1665577200000|2022-10-12 12:20:00|28138.27|28138.27|28165.16|28165.16|28168.69|28168.69|28136.94|28136.94|0
1665577500000|2022-10-12 12:25:00|28165.77|28165.77|28199.86|28199.86|28203.81|28203.81|28162.98|28162.98|0
1665577800000|2022-10-12 12:30:00|28199.25|28199.25|28091.02|28091.02|28199.25|28199.25|28087.12|28087.12|0
1665578100000|2022-10-12 12:35:00|28091.44|28091.44|28118.97|28118.97|28129.56|28129.56|28091.44|28091.44|0
1665578400000|2022-10-12 12:40:00|28117.2|28117.2|28120.36|28120.36|28145.07|28145.07|28075.58|28075.58|0
1665578700000|2022-10-12 12:45:00|28123.89|28123.89|28089.02|28089.02|28135.4|28135.4|28089.02|28089.02|0
1665579000000|2022-10-12 12:50:00|28089.43|28089.43|28071.74|28071.74|28089.43|28089.43|28063.08|28063.08|0
1665579300000|2022-10-12 12:55:00|28071.13|28071.13|28028.81|28028.81|28078.19|28078.19|28026.11|28026.11|0
1665579600000|2022-10-12 13:00:00|28021.75|28021.75|27963.88|27963.88|28021.75|28021.75|27960.35|27960.35|0
1665579900000|2022-10-12 13:05:00|27970.94|27970.94|27924.54|27924.54|27976.77|27976.77|27910.13|27910.13|0
1665580200000|2022-10-12 13:10:00|27928.07|27928.07|27905.31|27905.31|27928.07|27928.07|27894.72|27894.72|0
1665580500000|2022-10-12 13:15:00|27915.9|27915.9|27933.96|27933.96|27933.96|27933.96|27891.19|27891.19|0
1665580800000|2022-10-12 13:20:00|27926.9|27926.9|27893.14|27893.14|27926.9|27926.9|27874.88|27874.88|0
1665581100000|2022-10-12 13:25:00|27896.67|27896.67|27893.55|27893.55|27897.08|27897.08|27860.25|27860.25|0
1665581400000|2022-10-12 13:30:00|27890.02|27890.02|27904.97|27904.97|27911.51|27911.51|27863.35|27863.35|0
1665581700000|2022-10-12 13:35:00|27912.03|27912.03|27996.67|27996.67|27997.95|27997.95|27912.03|27912.03|0
1665582000000|2022-10-12 13:40:00|27996.37|27996.37|28097.22|28097.22|28106.99|28106.99|27980.4|27980.4|0
1665582300000|2022-10-12 13:45:00|28095.99|28095.99|28070.66|28070.66|28114.86|28114.86|28067.13|28067.13|0
1665582600000|2022-10-12 13:50:00|28077.72|28077.72|28031.56|28031.56|28081.76|28081.76|28030.64|28030.64|0
1665582900000|2022-10-12 13:55:00|28038.62|28038.62|28075.59|28075.59|28075.59|28075.59|28005|28005|0
1665583200000|2022-10-12 14:00:00|28079.12|28079.12|28059.05|28059.05|28090.93|28090.93|28048.46|28048.46|0
1665583500000|2022-10-12 14:05:00|28055.52|28055.52|28096.64|28096.64|28096.64|28096.64|28019.4|28019.4|0
1665583800000|2022-10-12 14:10:00|28103.7|28103.7|28121.67|28121.67|28133.27|28133.27|28090.87|28090.87|0
1665584100000|2022-10-12 14:15:00|28118.14|28118.14|28175.03|28175.03|28182.4|28182.4|28117.73|28117.73|0
1665584400000|2022-10-12 14:20:00|28171.5|28171.5|28163|28163|28175.03|28175.03|28110.94|28110.94|0
1665584700000|2022-10-12 14:25:00|28166.53|28166.53|28189.69|28189.69|28215.2|28215.2|28149.01|28149.01|0
1665585000000|2022-10-12 14:30:00|28196.75|28196.75|28176.29|28176.29|28223.82|28223.82|28176.29|28176.29|0
1665585300000|2022-10-12 14:35:00|28179.82|28179.82|28158.12|28158.12|28179.82|28179.82|28146.92|28146.92|0
1665585600000|2022-10-12 14:40:00|28154.59|28154.59|28122.5|28122.5|28154.59|28154.59|28121.9|28121.9|0
1665585900000|2022-10-12 14:45:00|28115.44|28115.44|28151.72|28151.72|28156.63|28156.63|28097.68|28097.68|0
1665586200000|2022-10-12 14:50:00|28155.25|28155.25|28169.64|28169.64|28169.64|28169.64|28140.57|28140.57|0
1665586500000|2022-10-12 14:55:00|28162.58|28162.58|28167.54|28167.54|28193.34|28193.34|28157.82|28157.82|0
1665586800000|2022-10-12 15:00:00|28164.01|28164.01|28200.89|28200.89|28204.42|28204.42|28163.6|28163.6|0
1665587100000|2022-10-12 15:05:00|28201.2|28201.2|28206.12|28206.12|28225.66|28225.66|28190.36|28190.36|0
1665587400000|2022-10-12 15:10:00|28209.65|28209.65|28211.1|28211.1|28218.16|28218.16|28196.25|28196.25|0
1665587700000|2022-10-12 15:15:00|28214.63|28214.63|28221.35|28221.35|28222.01|28222.01|28207.77|28207.77|0
1665588000000|2022-10-12 15:20:00|28217.82|28217.82|28210.72|28210.72|28225.98|28225.98|28196.59|28196.59|0
1665588300000|2022-10-12 15:25:00|28207.18|28207.18|28147.16|28147.16|28212.25|28212.25|28141.02|28141.02|0
1665645300000|2022-10-13 07:15:00|27907.53|27907.53|27885.84|27885.84|27922.27|27922.27|27878.78|27878.78|0
1665645600000|2022-10-13 07:20:00|27903.49|27903.49|27853.79|27853.79|27912.45|27912.45|27842.58|27842.58|0
1665645900000|2022-10-13 07:25:00|27857.32|27857.32|27866.46|27866.46|27866.46|27866.46|27829.94|27829.94|0
1665646200000|2022-10-13 07:30:00|27867.29|27867.29|27800.72|27800.72|27870.82|27870.82|27783.07|27783.07|0
1665646500000|2022-10-13 07:35:00|27800.1|27800.1|27748.52|27748.52|27802.1|27802.1|27748.52|27748.52|0
1665646800000|2022-10-13 07:40:00|27752.05|27752.05|27811.81|27811.81|27818.87|27818.87|27744.69|27744.69|0
1665647100000|2022-10-13 07:45:00|27813.66|27813.66|27790.74|27790.74|27816.57|27816.57|27773.09|27773.09|0
1665647400000|2022-10-13 07:50:00|27794.27|27794.27|27801.51|27801.51|27840.4|27840.4|27784.94|27784.94|0
1665647700000|2022-10-13 07:55:00|27794.45|27794.45|27782.17|27782.17|27830.37|27830.37|27780.95|27780.95|0
1665648000000|2022-10-13 08:00:00|27785.7|27785.7|27803.97|27803.97|27803.97|27803.97|27771.58|27771.58|0
1665648300000|2022-10-13 08:05:00|27807.5|27807.5|27774.39|27774.39|27807.5|27807.5|27772.09|27772.09|0
1665648600000|2022-10-13 08:10:00|27775.32|27775.32|27770.71|27770.71|27779.15|27779.15|27736.79|27736.79|0
1665648900000|2022-10-13 08:15:00|27774.24|27774.24|27742.36|27742.36|27783.76|27783.76|27738.83|27738.83|0
1665649200000|2022-10-13 08:20:00|27731.77|27731.77|27715.29|27715.29|27747.89|27747.89|27711.39|27711.39|0
1665649500000|2022-10-13 08:25:00|27711.76|27711.76|27721.23|27721.23|27726.74|27726.74|27705.56|27705.56|0
1665649800000|2022-10-13 08:30:00|27724.76|27724.76|27729.93|27729.93|27756.22|27756.22|27717.39|27717.39|0
1665650100000|2022-10-13 08:35:00|27733.46|27733.46|27757.06|27757.06|27757.06|27757.06|27726.7|27726.7|0
1665650400000|2022-10-13 08:40:00|27764.12|27764.12|27800.56|27800.56|27805.01|27805.01|27762.23|27762.23|0
1665650700000|2022-10-13 08:45:00|27797.03|27797.03|27788.05|27788.05|27805.39|27805.39|27784.21|27784.21|0
1665651000000|2022-10-13 08:50:00|27802.17|27802.17|27798.64|27798.64|27802.17|27802.17|27780.99|27780.99|0
1665651300000|2022-10-13 08:55:00|27799.26|27799.26|27804.44|27804.44|27804.44|27804.44|27795.73|27795.73|0
1665651600000|2022-10-13 09:00:00|27797.38|27797.38|27817.37|27817.37|27824.12|27824.12|27797.38|27797.38|0
1665651900000|2022-10-13 09:05:00|27818.6|27818.6|27802.24|27802.24|27830.17|27830.17|27798.71|27798.71|0
1665652200000|2022-10-13 09:10:00|27795.18|27795.18|27807.56|27807.56|27807.56|27807.56|27795.18|27795.18|0
1665652500000|2022-10-13 09:15:00|27828.74|27828.74|27842.86|27842.86|27853.76|27853.76|27828.74|27828.74|0
1665652800000|2022-10-13 09:20:00|27849.92|27849.92|27822.45|27822.45|27874.63|27874.63|27822.45|27822.45|0
1665653100000|2022-10-13 09:25:00|27840.1|27840.1|27810.94|27810.94|27843.63|27843.63|27803.88|27803.88|0
1665653400000|2022-10-13 09:30:00|27814.47|27814.47|27851.96|27851.96|27856.11|27856.11|27814.47|27814.47|0
1665653700000|2022-10-13 09:35:00|27851.66|27851.66|27806.01|27806.01|27851.66|27851.66|27806.01|27806.01|0
1665654000000|2022-10-13 09:40:00|27805.88|27805.88|27807.77|27807.77|27814.83|27814.83|27797.8|27797.8|0
1665654300000|2022-10-13 09:45:00|27800.71|27800.71|27807.77|27807.77|27821.89|27821.89|27800.71|27800.71|0
1665654600000|2022-10-13 09:50:00|27807.03|27807.03|27807.54|27807.54|27810.15|27810.15|27799.56|27799.56|0
1665654900000|2022-10-13 09:55:00|27815.21|27815.21|27800.13|27800.13|27815.64|27815.64|27789.29|27789.29|0
1665655200000|2022-10-13 10:00:00|27800.62|27800.62|27787.67|27787.67|27823.03|27823.03|27787.67|27787.67|0
1665655500000|2022-10-13 10:05:00|27773.55|27773.55|27766|27766|27791.32|27791.32|27766|27766|0
1665655800000|2022-10-13 10:10:00|27766.3|27766.3|27781.39|27781.39|27782|27782|27766|27766|0
1665656100000|2022-10-13 10:15:00|27784.92|27784.92|27779.85|27779.85|27784.92|27784.92|27765.73|27765.73|0
1665656400000|2022-10-13 10:20:00|27769.26|27769.26|27784.12|27784.12|27804.69|27804.69|27769.26|27769.26|0
1665656700000|2022-10-13 10:25:00|27785.66|27785.66|27796.62|27796.62|27834.46|27834.46|27784.74|27784.74|0
1665657000000|2022-10-13 10:30:00|27807.21|27807.21|27821.86|27821.86|27825.27|27825.27|27807.21|27807.21|0
1665657300000|2022-10-13 10:35:00|27820.63|27820.63|27844.37|27844.37|27844.37|27844.37|27814.8|27814.8|0
1665657600000|2022-10-13 10:40:00|27837.31|27837.31|27855.01|27855.01|27863.42|27863.42|27837.31|27837.31|0
1665657900000|2022-10-13 10:45:00|27854.7|27854.7|27849.16|27849.16|27854.7|27854.7|27835.04|27835.04|0
1665658200000|2022-10-13 10:50:00|27838.57|27838.57|27853.08|27853.08|27856.61|27856.61|27831.4|27831.4|0
1665658500000|2022-10-13 10:55:00|27846.02|27846.02|27846.52|27846.52|27853.08|27853.08|27824.84|27824.84|0
1665658800000|2022-10-13 11:00:00|27842.99|27842.99|27820.37|27820.37|27857.42|27857.42|27819.45|27819.45|0
1665659100000|2022-10-13 11:05:00|27813.31|27813.31|27815.49|27815.49|27815.49|27815.49|27798.58|27798.58|0
1665659400000|2022-10-13 11:10:00|27819.02|27819.02|27803.09|27803.09|27824.07|27824.07|27799.36|27799.36|0
1665659700000|2022-10-13 11:15:00|27806.62|27806.62|27816.46|27816.46|27830.89|27830.89|27803.09|27803.09|0
1665660000000|2022-10-13 11:20:00|27816.77|27816.77|27760.95|27760.95|27820.3|27820.3|27760.95|27760.95|0
1665660300000|2022-10-13 11:25:00|27764.48|27764.48|27796.23|27796.23|27806.82|27806.82|27764.48|27764.48|0
1665660600000|2022-10-13 11:30:00|27792.7|27792.7|27729.86|27729.86|27794.18|27794.18|27729.86|27729.86|0
1665660900000|2022-10-13 11:35:00|27726.33|27726.33|27719.23|27719.23|27756.12|27756.12|27681.73|27681.73|0
1665661200000|2022-10-13 11:40:00|27719.35|27719.35|27746.15|27746.15|27815.45|27815.45|27708.47|27708.47|0
1665661500000|2022-10-13 11:45:00|27763.8|27763.8|27671.46|27671.46|27764.42|27764.42|27650.28|27650.28|0
1665661800000|2022-10-13 11:50:00|27671.15|27671.15|27624.76|27624.76|27671.15|27671.15|27593.81|27593.81|0
1665662100000|2022-10-13 11:55:00|27625.98|27625.98|27528.31|27528.31|27633.04|27633.04|27520.64|27520.64|0
1665662400000|2022-10-13 12:00:00|27527.7|27527.7|27527.62|27527.62|27571.56|27571.56|27520.56|27520.56|0
1665662700000|2022-10-13 12:05:00|27534.68|27534.68|27545.27|27545.27|27569.98|27569.98|27534.68|27534.68|0
1665663000000|2022-10-13 12:10:00|27548.8|27548.8|27525.7|27525.7|27569.67|27569.67|27523.27|27523.27|0
1665663300000|2022-10-13 12:15:00|27522.17|27522.17|27597.36|27597.36|27600.89|27600.89|27521.76|27521.76|0
1665663600000|2022-10-13 12:20:00|27593.83|27593.83|27573.65|27573.65|27593.83|27593.83|27561.11|27561.11|0
1665663900000|2022-10-13 12:25:00|27570.12|27570.12|27544.55|27544.55|27587.32|27587.32|27537.49|27537.49|0
1665664200000|2022-10-13 12:30:00|27523.2|27523.2|27268.83|27268.83|27526.06|27526.06|27240.59|27240.59|0
1665664500000|2022-10-13 12:35:00|27251.18|27251.18|27232.98|27232.98|27270.39|27270.39|27194.84|27194.84|0
1665664800000|2022-10-13 12:40:00|27229.45|27229.45|27171.48|27171.48|27262.63|27262.63|27164.42|27164.42|0
1665665100000|2022-10-13 12:45:00|27157.36|27157.36|27129.63|27129.63|27177.62|27177.62|27092.78|27092.78|0
1665665400000|2022-10-13 12:50:00|27126.1|27126.1|27084.8|27084.8|27151.24|27151.24|27084.8|27084.8|0
1665665700000|2022-10-13 12:55:00|27091.86|27091.86|27033.59|27033.59|27119.16|27119.16|27014.18|27014.18|0
1665666000000|2022-10-13 13:00:00|27019.47|27019.47|26997.97|26997.97|27048.53|27048.53|26955.11|26955.11|0
1665666300000|2022-10-13 13:05:00|27001.5|27001.5|27069.6|27069.6|27069.6|27069.6|26983.13|26983.13|0
1665666600000|2022-10-13 13:10:00|27070.22|27070.22|27014.57|27014.57|27073.75|27073.75|27004.39|27004.39|0
1665666900000|2022-10-13 13:15:00|27021.32|27021.32|27024.93|27024.93|27039.28|27039.28|27003.67|27003.67|0
1665667200000|2022-10-13 13:20:00|27017.87|27017.87|27032.74|27032.74|27067.18|27067.18|27017.87|27017.87|0
1665667500000|2022-10-13 13:25:00|27046.86|27046.86|27059.37|27059.37|27068.09|27068.09|27031.44|27031.44|0
1665667800000|2022-10-13 13:30:00|27059.06|27059.06|27084.02|27084.02|27133.81|27133.81|27033.63|27033.63|0
1665668100000|2022-10-13 13:35:00|27084.32|27084.32|27036.72|27036.72|27087.85|27087.85|27014.71|27014.71|0
1665668400000|2022-10-13 13:40:00|27033.19|27033.19|27018.42|27018.42|27057.65|27057.65|27002.55|27002.55|0
1665668700000|2022-10-13 13:45:00|27015.64|27015.64|27059.83|27059.83|27068.47|27068.47|26994.07|26994.07|0
1665669000000|2022-10-13 13:50:00|27051.85|27051.85|27165.44|27165.44|27183.92|27183.92|27051.85|27051.85|0
1665669300000|2022-10-13 13:55:00|27166.05|27166.05|27128.08|27128.08|27176.64|27176.64|27090.61|27090.61|0
1665669600000|2022-10-13 14:00:00|27138.67|27138.67|27204.39|27204.39|27211.45|27211.45|27121.13|27121.13|0
1665669900000|2022-10-13 14:05:00|27211.45|27211.45|27221.39|27221.39|27234.75|27234.75|27165.25|27165.25|0
1665670200000|2022-10-13 14:10:00|27221.08|27221.08|27210.99|27210.99|27222.67|27222.67|27172.16|27172.16|0
1665670500000|2022-10-13 14:15:00|27207.46|27207.46|27157.99|27157.99|27216.83|27216.83|27157.99|27157.99|0
1665670800000|2022-10-13 14:20:00|27165.05|27165.05|27153.31|27153.31|27175.89|27175.89|27143.87|27143.87|0
1665671100000|2022-10-13 14:25:00|27160.37|27160.37|27158.92|27158.92|27171.57|27171.57|27141.27|27141.27|0
1665671400000|2022-10-13 14:30:00|27148.33|27148.33|27187.78|27187.78|27191.31|27191.31|27137.74|27137.74|0
1665671700000|2022-10-13 14:35:00|27180.72|27180.72|27253.47|27253.47|27253.47|27253.47|27173.17|27173.17|0
1665672000000|2022-10-13 14:40:00|27260.53|27260.53|27279.75|27279.75|27279.75|27279.75|27251.07|27251.07|0
1665672300000|2022-10-13 14:45:00|27275.8|27275.8|27308.75|27308.75|27319.6|27319.6|27275.5|27275.5|0
1665672600000|2022-10-13 14:50:00|27312.28|27312.28|27279.07|27279.07|27316.64|27316.64|27240.04|27240.04|0
1665672900000|2022-10-13 14:55:00|27282.6|27282.6|27262.45|27262.45|27306.49|27306.49|27262.45|27262.45|0
1665673200000|2022-10-13 15:00:00|27258.92|27258.92|27315.41|27315.41|27315.41|27315.41|27232.08|27232.08|0
1665673500000|2022-10-13 15:05:00|27308.35|27308.35|27341.45|27341.45|27347.36|27347.36|27297.76|27297.76|0
1665673800000|2022-10-13 15:10:00|27330.86|27330.86|27318.03|27318.03|27341.32|27341.32|27309.21|27309.21|0
1665674100000|2022-10-13 15:15:00|27318.45|27318.45|27411.83|27411.83|27412.45|27412.45|27308.33|27308.33|0
1665674400000|2022-10-13 15:20:00|27415.36|27415.36|27464.8|27464.8|27496.82|27496.82|27415.36|27415.36|0
1665674700000|2022-10-13 15:25:00|27461.27|27461.27|27563.72|27563.72|27580.54|27580.54|27432.72|27432.72|0
1665731700000|2022-10-14 07:15:00|27955.25|27955.25|27902.65|27902.65|27955.25|27955.25|27870.46|27870.46|0
1665732000000|2022-10-14 07:20:00|27909.71|27909.71|27874.55|27874.55|27913.24|27913.24|27869.14|27869.14|0
1665732300000|2022-10-14 07:25:00|27873.93|27873.93|27823.01|27823.01|27875.78|27875.78|27823.01|27823.01|0
1665732600000|2022-10-14 07:30:00|27822.6|27822.6|27779.4|27779.4|27822.6|27822.6|27760.06|27760.06|0
1665732900000|2022-10-14 07:35:00|27775.87|27775.87|27765.25|27765.25|27785.6|27785.6|27755.55|27755.55|0
1665733200000|2022-10-14 07:40:00|27761.72|27761.72|27792.72|27792.72|27796.25|27796.25|27760.03|27760.03|0
1665733500000|2022-10-14 07:45:00|27785.66|27785.66|27814.38|27814.38|27815.13|27815.13|27778.6|27778.6|0
1665733800000|2022-10-14 07:50:00|27824.97|27824.97|27834.01|27834.01|27852.78|27852.78|27819.27|27819.27|0
1665734100000|2022-10-14 07:55:00|27833.71|27833.71|27820.31|27820.31|27845.63|27845.63|27813.25|27813.25|0
1665734400000|2022-10-14 08:00:00|27816.78|27816.78|27773.28|27773.28|27822.29|27822.29|27758.55|27758.55|0
1665734700000|2022-10-14 08:05:00|27766.22|27766.22|27792.57|27792.57|27799.63|27799.63|27757.92|27757.92|0
1665735000000|2022-10-14 08:10:00|27799.63|27799.63|27819.74|27819.74|27819.74|27819.74|27789.04|27789.04|0
1665735300000|2022-10-14 08:15:00|27812.68|27812.68|27760.8|27760.8|27812.68|27812.68|27760.8|27760.8|0
1665735600000|2022-10-14 08:20:00|27771.39|27771.39|27764.69|27764.69|27801.17|27801.17|27754.04|27754.04|0
1665735900000|2022-10-14 08:25:00|27764.28|27764.28|27762.1|27762.1|27771.74|27771.74|27748.92|27748.92|0
1665736200000|2022-10-14 08:30:00|27765.63|27765.63|27781.7|27781.7|27799.35|27799.35|27765.63|27765.63|0
1665736500000|2022-10-14 08:35:00|27782|27782|27817.79|27817.79|27827.14|27827.14|27782|27782|0
1665736800000|2022-10-14 08:40:00|27810.73|27810.73|27824.85|27824.85|27824.85|27824.85|27803.67|27803.67|0
1665737100000|2022-10-14 08:45:00|27821.32|27821.32|27816.31|27816.31|27829.62|27829.62|27816.01|27816.01|0
1665737400000|2022-10-14 08:50:00|27816.93|27816.93|27791.71|27791.71|27816.93|27816.93|27783.93|27783.93|0
1665737700000|2022-10-14 08:55:00|27795.24|27795.24|27765.51|27765.51|27805.83|27805.83|27761.37|27761.37|0
1665738000000|2022-10-14 09:00:00|27758.45|27758.45|27737.72|27737.72|27776.1|27776.1|27737.72|27737.72|0
1665738300000|2022-10-14 09:05:00|27744.78|27744.78|27730.26|27730.26|27748.31|27748.31|27726.73|27726.73|0
1665738600000|2022-10-14 09:10:00|27712.61|27712.61|27720.59|27720.59|27727.65|27727.65|27709.29|27709.29|0
1665738900000|2022-10-14 09:15:00|27727.65|27727.65|27742.49|27742.49|27742.49|27742.49|27716.55|27716.55|0
1665739200000|2022-10-14 09:20:00|27728.37|27728.37|27734.39|27734.39|27741.45|27741.45|27721.92|27721.92|0
1665739500000|2022-10-14 09:25:00|27737.92|27737.92|27743.21|27743.21|27758.38|27758.38|27718.63|27718.63|0
1665739800000|2022-10-14 09:30:00|27741.99|27741.99|27745.53|27745.53|27756.12|27756.12|27716.37|27716.37|0
1665740100000|2022-10-14 09:35:00|27759.65|27759.65|27764.1|27764.1|27764.1|27764.1|27745.53|27745.53|0
1665740400000|2022-10-14 09:40:00|27760.57|27760.57|27744.56|27744.56|27760.57|27760.57|27741.03|27741.03|0
1665740700000|2022-10-14 09:45:00|27748.09|27748.09|27789.7|27789.7|27807.47|27807.47|27741.03|27741.03|0
1665741000000|2022-10-14 09:50:00|27788.8|27788.8|27781.72|27781.72|27788.8|27788.8|27768.99|27768.99|0
1665741300000|2022-10-14 09:55:00|27781.42|27781.42|27829.15|27829.15|27833.09|27833.09|27781.42|27781.42|0
1665741600000|2022-10-14 10:00:00|27836.21|27836.21|27888.32|27888.32|27888.32|27888.32|27822.09|27822.09|0
1665741900000|2022-10-14 10:05:00|27884.79|27884.79|27859.22|27859.22|27891.85|27891.85|27855.63|27855.63|0
1665742200000|2022-10-14 10:10:00|27855.69|27855.69|27908.61|27908.61|27908.61|27908.61|27852.16|27852.16|0
1665742500000|2022-10-14 10:15:00|27909.02|27909.02|27874.57|27874.57|27932.18|27932.18|27867.51|27867.51|0
1665742800000|2022-10-14 10:20:00|27892.22|27892.22|27896.82|27896.82|27908.03|27908.03|27867.97|27867.97|0
1665743100000|2022-10-14 10:25:00|27893.29|27893.29|27976.67|27976.67|27980.2|27980.2|27886.23|27886.23|0
1665743400000|2022-10-14 10:30:00|27983.73|27983.73|27932.05|27932.05|27997.85|27997.85|27924.99|27924.99|0
1665743700000|2022-10-14 10:35:00|27931.12|27931.12|27968.57|27968.57|27972.1|27972.1|27931.12|27931.12|0
1665744000000|2022-10-14 10:40:00|27972.1|27972.1|27989.75|27989.75|27993.28|27993.28|27972.1|27972.1|0
1665744300000|2022-10-14 10:45:00|27990.37|27990.37|27991.71|27991.71|27998.77|27998.77|27962.65|27962.65|0
1665744600000|2022-10-14 10:50:00|27992.94|27992.94|27973.01|27973.01|28012.56|28012.56|27969.48|27969.48|0
1665744900000|2022-10-14 10:55:00|27973.31|27973.31|28001.46|28001.46|28001.46|28001.46|27965.33|27965.33|0
1665745200000|2022-10-14 11:00:00|27994.4|27994.4|27989.29|27989.29|27994.4|27994.4|27983.81|27983.81|0
1665745500000|2022-10-14 11:05:00|27985.76|27985.76|27996.38|27996.38|28000.43|28000.43|27971.64|27971.64|0
1665745800000|2022-10-14 11:10:00|28003.44|28003.44|28032.46|28032.46|28035.99|28035.99|28000.63|28000.63|0
1665746100000|2022-10-14 11:15:00|28032.34|28032.34|27995.2|27995.2|28039.81|28039.81|27991.67|27991.67|0
1665746400000|2022-10-14 11:20:00|28005.79|28005.79|28001.43|28001.43|28012.85|28012.85|28001.43|28001.43|0
1665746700000|2022-10-14 11:25:00|27997.9|27997.9|27972.78|27972.78|27997.9|27997.9|27965.72|27965.72|0
1665747000000|2022-10-14 11:30:00|27972.16|27972.16|27978.41|27978.41|27978.41|27978.41|27954.21|27954.21|0
1665747300000|2022-10-14 11:35:00|27974.88|27974.88|27970.6|27970.6|27974.88|27974.88|27961.01|27961.01|0
1665747600000|2022-10-14 11:40:00|27971.84|27971.84|27973.6|27973.6|28007.65|28007.65|27968.62|27968.62|0
1665747900000|2022-10-14 11:45:00|27972.98|27972.98|27963.3|27963.3|28002.13|28002.13|27963.3|27963.3|0
1665748200000|2022-10-14 11:50:00|27970.36|27970.36|27941.84|27941.84|27973.89|27973.89|27941.6|27941.6|0
1665748500000|2022-10-14 11:55:00|27941.23|27941.23|27884.46|27884.46|27941.23|27941.23|27884.46|27884.46|0
1665748800000|2022-10-14 12:00:00|27877.4|27877.4|27877.19|27877.19|27887.99|27887.99|27877.19|27877.19|0
1665749100000|2022-10-14 12:05:00|27884.25|27884.25|27937.62|27937.62|27941.15|27941.15|27873.66|27873.66|0
1665749400000|2022-10-14 12:10:00|27938.04|27938.04|27952.16|27952.16|27959.22|27959.22|27927.45|27927.45|0
1665749700000|2022-10-14 12:15:00|27959.22|27959.22|27996.2|27996.2|28009.24|28009.24|27959.22|27959.22|0
1665750000000|2022-10-14 12:20:00|27999.73|27999.73|28064.86|28064.86|28068.39|28068.39|27996.2|27996.2|0
1665750300000|2022-10-14 12:25:00|28061.33|28061.33|28071.9|28071.9|28085.9|28085.9|28043.68|28043.68|0
1665750600000|2022-10-14 12:30:00|28089.55|28089.55|28088.42|28088.42|28094.52|28094.52|28050|28050|0
1665750900000|2022-10-14 12:35:00|28087.49|28087.49|28026.6|28026.6|28087.49|28087.49|28026.6|28026.6|0
1665751200000|2022-10-14 12:40:00|28033.66|28033.66|28066.58|28066.58|28066.58|28066.58|28029.34|28029.34|0
1665751500000|2022-10-14 12:45:00|28070.11|28070.11|28126.59|28126.59|28126.59|28126.59|28070.11|28070.11|0
1665751800000|2022-10-14 12:50:00|28130.12|28130.12|28141.97|28141.97|28145.58|28145.58|28117.64|28117.64|0
1665752100000|2022-10-14 12:55:00|28149.03|28149.03|28184.41|28184.41|28216.96|28216.96|28145.09|28145.09|0
1665752400000|2022-10-14 13:00:00|28184.78|28184.78|28196.05|28196.05|28219.87|28219.87|28160.75|28160.75|0
1665752700000|2022-10-14 13:05:00|28196.46|28196.46|28207.76|28207.76|28208.5|28208.5|28160.59|28160.59|0
1665753000000|2022-10-14 13:10:00|28200.7|28200.7|28128.94|28128.94|28227.7|28227.7|28128.94|28128.94|0
1665753300000|2022-10-14 13:15:00|28125.41|28125.41|28219.69|28219.69|28223.22|28223.22|28125.41|28125.41|0
1665753600000|2022-10-14 13:20:00|28212.63|28212.63|28244.15|28244.15|28244.15|28244.15|28212.63|28212.63|0
1665753900000|2022-10-14 13:25:00|28237.09|28237.09|28232.98|28232.98|28237.09|28237.09|28215.09|28215.09|0
1665754200000|2022-10-14 13:30:00|28250.63|28250.63|28200.89|28200.89|28261.84|28261.84|28183.24|28183.24|0
1665754500000|2022-10-14 13:35:00|28207.95|28207.95|28253.76|28253.76|28267.88|28267.88|28200.89|28200.89|0
1665754800000|2022-10-14 13:40:00|28260.82|28260.82|28230.14|28230.14|28278.47|28278.47|28209.38|28209.38|0
1665755100000|2022-10-14 13:45:00|28233.67|28233.67|28269.18|28269.18|28289.09|28289.09|28208.96|28208.96|0
1665755400000|2022-10-14 13:50:00|28272.71|28272.71|28216.53|28216.53|28295.29|28295.29|28216.53|28216.53|0
1665755700000|2022-10-14 13:55:00|28223.59|28223.59|28221.47|28221.47|28243.88|28243.88|28186.99|28186.99|0
1665756000000|2022-10-14 14:00:00|28203.82|28203.82|28118.06|28118.06|28203.82|28203.82|28083.63|28083.63|0
1665756300000|2022-10-14 14:05:00|28121.59|28121.59|28126.52|28126.52|28135.11|28135.11|28085.98|28085.98|0
1665756600000|2022-10-14 14:10:00|28115.93|28115.93|28032.4|28032.4|28133.47|28133.47|28025.03|28025.03|0
1665756900000|2022-10-14 14:15:00|28031.79|28031.79|28013.33|28013.33|28032.05|28032.05|27998.88|27998.88|0
1665757200000|2022-10-14 14:20:00|28009.8|28009.8|28003.17|28003.17|28032.43|28032.43|27992.7|27992.7|0
1665757500000|2022-10-14 14:25:00|28006.7|28006.7|28043.88|28043.88|28046.69|28046.69|27996.11|27996.11|0
1665757800000|2022-10-14 14:30:00|28040.35|28040.35|28015.86|28015.86|28059.1|28059.1|28015.86|28015.86|0
1665758100000|2022-10-14 14:35:00|28016.16|28016.16|28051.81|28051.81|28065.75|28065.75|28011.96|28011.96|0
1665758400000|2022-10-14 14:40:00|28048.28|28048.28|28009.02|28009.02|28074.76|28074.76|27998.33|27998.33|0
1665758700000|2022-10-14 14:45:00|28005.49|28005.49|28010.37|28010.37|28036.11|28036.11|28001.96|28001.96|0
1665759000000|2022-10-14 14:50:00|28010.79|28010.79|28021.5|28021.5|28053.27|28053.27|28007.26|28007.26|0
1665759300000|2022-10-14 14:55:00|28014.44|28014.44|28021.88|28021.88|28034.71|28034.71|28007.07|28007.07|0
1665759600000|2022-10-14 15:00:00|28032.47|28032.47|28030.66|28030.66|28055.5|28055.5|28029.84|28029.84|0
1665759900000|2022-10-14 15:05:00|28030.36|28030.36|27991.67|27991.67|28033.95|28033.95|27985.22|27985.22|0
1665760200000|2022-10-14 15:10:00|27988.14|27988.14|27948.17|27948.17|27991.67|27991.67|27914.01|27914.01|0
1665760500000|2022-10-14 15:15:00|27951.7|27951.7|27939.82|27939.82|27972.19|27972.19|27914.07|27914.07|0
1665760800000|2022-10-14 15:20:00|27940.13|27940.13|27952.59|27952.59|27977.35|27977.35|27940.13|27940.13|0
1665761100000|2022-10-14 15:25:00|27959.96|27959.96|28044.68|28044.68|28047.29|28047.29|27959.96|27959.96|0
1665990900000|2022-10-17 07:15:00|27850.64|27850.64|27825.53|27825.53|27884.25|27884.25|27802.97|27802.97|0
1665991200000|2022-10-17 07:20:00|27823.47|27823.47|27752.98|27752.98|27852.95|27852.95|27738.86|27738.86|0
1665991500000|2022-10-17 07:25:00|27753.4|27753.4|27872.1|27872.1|27883.92|27883.92|27753.4|27753.4|0
1665991800000|2022-10-17 07:30:00|27879.16|27879.16|27881.61|27881.61|27898.14|27898.14|27858.39|27858.39|0
1665992100000|2022-10-17 07:35:00|27892.2|27892.2|27888.98|27888.98|27919.37|27919.37|27881.92|27881.92|0
1665992400000|2022-10-17 07:40:00|27889.9|27889.9|27927.55|27927.55|27936.56|27936.56|27888.52|27888.52|0
1665992700000|2022-10-17 07:45:00|27927.24|27927.24|27963.42|27963.42|27964.8|27964.8|27906.06|27906.06|0
1665993000000|2022-10-17 07:50:00|27964.03|27964.03|28011.62|28011.62|28025.95|28025.95|27964.03|27964.03|0
1665993300000|2022-10-17 07:55:00|28012.84|28012.84|28038.89|28038.89|28067.65|28067.65|28012.84|28012.84|0
1665993600000|2022-10-17 08:00:00|28042.42|28042.42|28031.3|28031.3|28057.46|28057.46|28017.18|28017.18|0
1665993900000|2022-10-17 08:05:00|28027.77|28027.77|28033.6|28033.6|28033.6|28033.6|28008.27|28008.27|0
1665994200000|2022-10-17 08:10:00|28034.01|28034.01|27998.69|27998.69|28034.01|28034.01|27998.69|27998.69|0
1665994500000|2022-10-17 08:15:00|27995.16|27995.16|27991.04|27991.04|28002.22|28002.22|27983.85|27983.85|0
1665994800000|2022-10-17 08:20:00|27990.62|27990.62|28028.83|28028.83|28029.24|28029.24|27990.62|27990.62|0
1665995100000|2022-10-17 08:25:00|28028.52|28028.52|28022.07|28022.07|28053.48|28053.48|28018.54|28018.54|0
1665995400000|2022-10-17 08:30:00|28018.54|28018.54|27989.17|27989.17|28018.54|28018.54|27982.11|27982.11|0
1665995700000|2022-10-17 08:35:00|27999.76|27999.76|28016.34|28016.34|28041.97|28041.97|27992.7|27992.7|0
1665996000000|2022-10-17 08:40:00|28019.87|28019.87|28003.87|28003.87|28036.91|28036.91|28003.87|28003.87|0
1665996300000|2022-10-17 08:45:00|27986.22|27986.22|27933.23|27933.23|27996.72|27996.72|27921.87|27921.87|0
1665996600000|2022-10-17 08:50:00|27926.17|27926.17|27949.32|27949.32|27966.23|27966.23|27926.17|27926.17|0
1665996900000|2022-10-17 08:55:00|27952.85|27952.85|27922.78|27922.78|27957.11|27957.11|27919.25|27919.25|0
1665997200000|2022-10-17 09:00:00|27919.25|27919.25|27922.78|27922.78|27926.31|27926.31|27908.25|27908.25|0
1665997500000|2022-10-17 09:05:00|27923.19|27923.19|27956.81|27956.81|27956.81|27956.81|27923.19|27923.19|0
1665997800000|2022-10-17 09:10:00|27967.4|27967.4|27988.39|27988.39|27992.23|27992.23|27963.87|27963.87|0
1665998100000|2022-10-17 09:15:00|27981.33|27981.33|27955.39|27955.39|27988.39|27988.39|27955.39|27955.39|0
1665998400000|2022-10-17 09:20:00|27944.8|27944.8|27940.97|27940.97|27948.64|27948.64|27934.21|27934.21|0
1665998700000|2022-10-17 09:25:00|27941.27|27941.27|27960.67|27960.67|27960.67|27960.67|27938.57|27938.57|0
1665999000000|2022-10-17 09:30:00|27967.73|27967.73|27978.63|27978.63|27986.1|27986.1|27967.73|27967.73|0
1665999300000|2022-10-17 09:35:00|27975.1|27975.1|27975.3|27975.3|27985.89|27985.89|27970.85|27970.85|0
1665999600000|2022-10-17 09:40:00|27974.88|27974.88|27938.87|27938.87|27974.88|27974.88|27936.67|27936.67|0
1665999900000|2022-10-17 09:45:00|27942.4|27942.4|27961.03|27961.03|27968.09|27968.09|27935.64|27935.64|0
1666000200000|2022-10-17 09:50:00|27957.5|27957.5|27957.28|27957.28|27962.07|27962.07|27937.77|27937.77|0
1666000500000|2022-10-17 09:55:00|27960.81|27960.81|27941.36|27941.36|27960.81|27960.81|27941.36|27941.36|0
1666000800000|2022-10-17 10:00:00|27948.42|27948.42|27955.68|27955.68|27966.99|27966.99|27948.42|27948.42|0
1666001100000|2022-10-17 10:05:00|27956.1|27956.1|27981.45|27981.45|28026.2|28026.2|27952.26|27952.26|0
1666001400000|2022-10-17 10:10:00|27977.92|27977.92|27865.55|27865.55|27985.06|27985.06|27808.76|27808.76|0
1666001700000|2022-10-17 10:15:00|27876.14|27876.14|27915.49|27915.49|27931.15|27931.15|27865.55|27865.55|0
1666002000000|2022-10-17 10:20:00|27911.96|27911.96|27917.97|27917.97|27943.73|27943.73|27911.96|27911.96|0
1666002300000|2022-10-17 10:25:00|27914.44|27914.44|27904.06|27904.06|27914.44|27914.44|27897.06|27897.06|0
1666002600000|2022-10-17 10:30:00|27900.53|27900.53|27881.9|27881.9|27901.19|27901.19|27881.9|27881.9|0
1666002900000|2022-10-17 10:35:00|27881.28|27881.28|27817.06|27817.06|27881.28|27881.28|27817.06|27817.06|0
1666003200000|2022-10-17 10:40:00|27813.53|27813.53|27806.53|27806.53|27817.58|27817.58|27806.53|27806.53|0
1666003500000|2022-10-17 10:45:00|27810.06|27810.06|27806.93|27806.93|27814.19|27814.19|27782.43|27782.43|0
1666003800000|2022-10-17 10:50:00|27807.23|27807.23|27829.38|27829.38|27832.36|27832.36|27803.7|27803.7|0
1666004100000|2022-10-17 10:55:00|27822.32|27822.32|27838.08|27838.08|27838.08|27838.08|27818.79|27818.79|0
1666004400000|2022-10-17 11:00:00|27838.69|27838.69|27851.77|27851.77|27865.28|27865.28|27822.92|27822.92|0
1666004700000|2022-10-17 11:05:00|27844.71|27844.71|27855.84|27855.84|27855.84|27855.84|27827.6|27827.6|0
1666005000000|2022-10-17 11:10:00|27856.76|27856.76|27882.8|27882.8|27882.8|27882.8|27856.76|27856.76|0
1666005300000|2022-10-17 11:15:00|27883.41|27883.41|27898.87|27898.87|27898.87|27898.87|27883.41|27883.41|0
1666005600000|2022-10-17 11:20:00|27895.34|27895.34|27905.19|27905.19|27912.56|27912.56|27895.34|27895.34|0
1666005900000|2022-10-17 11:25:00|27912.25|27912.25|27905.73|27905.73|27916.4|27916.4|27898.25|27898.25|0
1666006200000|2022-10-17 11:30:00|27902.2|27902.2|27863.47|27863.47|27902.2|27902.2|27863.47|27863.47|0
1666006500000|2022-10-17 11:35:00|27867|27867|27896.94|27896.94|27904|27904|27867|27867|0
1666006800000|2022-10-17 11:40:00|27893.41|27893.41|27922.92|27922.92|27924.16|27924.16|27886.35|27886.35|0
1666007100000|2022-10-17 11:45:00|27923.33|27923.33|27907.83|27907.83|27923.33|27923.33|27897.9|27897.9|0
1666007400000|2022-10-17 11:50:00|27904.3|27904.3|27890.18|27890.18|27904.3|27904.3|27890.18|27890.18|0
1666007700000|2022-10-17 11:55:00|27886.65|27886.65|27851.97|27851.97|27886.96|27886.96|27848.44|27848.44|0
1666008000000|2022-10-17 12:00:00|27852.27|27852.27|27850.42|27850.42|27860.56|27860.56|27845.21|27845.21|0
1666008300000|2022-10-17 12:05:00|27846.89|27846.89|27843.36|27843.36|27847.81|27847.81|27839.83|27839.83|0
1666008600000|2022-10-17 12:10:00|27836.3|27836.3|27803.24|27803.24|27839.83|27839.83|27803.24|27803.24|0
1666008900000|2022-10-17 12:15:00|27802.62|27802.62|27798.08|27798.08|27809.68|27809.68|27792.03|27792.03|0
1666009200000|2022-10-17 12:20:00|27801.61|27801.61|27814.07|27814.07|27829.85|27829.85|27801.61|27801.61|0
1666009500000|2022-10-17 12:25:00|27813.46|27813.46|27799.03|27799.03|27813.46|27813.46|27787.83|27787.83|0
1666009800000|2022-10-17 12:30:00|27802.56|27802.56|27806.28|27806.28|27814.36|27814.36|27777.85|27777.85|0
1666010100000|2022-10-17 12:35:00|27805.97|27805.97|27774.81|27774.81|27805.97|27805.97|27771.28|27771.28|0
1666010400000|2022-10-17 12:40:00|27778.34|27778.34|27807|27807|27828.18|27828.18|27778.34|27778.34|0
1666010700000|2022-10-17 12:45:00|27803.47|27803.47|27775.7|27775.7|27807|27807|27775.7|27775.7|0
1666011000000|2022-10-17 12:50:00|27776.01|27776.01|27781.47|27781.47|27807.42|27807.42|27775.9|27775.9|0
1666011300000|2022-10-17 12:55:00|27777.94|27777.94|27769.04|27769.04|27780.55|27780.55|27765.51|27765.51|0
1666011600000|2022-10-17 13:00:00|27776.1|27776.1|27807.99|27807.99|27818.58|27818.58|27769.65|27769.65|0
1666011900000|2022-10-17 13:05:00|27800.93|27800.93|27763.61|27763.61|27811.71|27811.71|27763.61|27763.61|0
1666012200000|2022-10-17 13:10:00|27767.14|27767.14|27779.85|27779.85|27787.4|27787.4|27767.14|27767.14|0
1666012500000|2022-10-17 13:15:00|27776.32|27776.32|27782.02|27782.02|27784.94|27784.94|27769.26|27769.26|0
1666012800000|2022-10-17 13:20:00|27789.08|27789.08|27824.78|27824.78|27835.79|27835.79|27789.08|27789.08|0
1666013100000|2022-10-17 13:25:00|27825.2|27825.2|27840.88|27840.88|27847.94|27847.94|27824.58|27824.58|0
1666013400000|2022-10-17 13:30:00|27841.19|27841.19|27901.08|27901.08|27923.91|27923.91|27830.17|27830.17|0
1666013700000|2022-10-17 13:35:00|27901.49|27901.49|27937.26|27937.26|27964.89|27964.89|27894.43|27894.43|0
1666014000000|2022-10-17 13:40:00|27940.79|27940.79|27961.7|27961.7|27970.98|27970.98|27936.58|27936.58|0
1666014300000|2022-10-17 13:45:00|27962.31|27962.31|27937.19|27937.19|27972.8|27972.8|27922.96|27922.96|0
1666014600000|2022-10-17 13:50:00|27947.78|27947.78|27933.84|27933.84|27959.29|27959.29|27930.31|27930.31|0
1666014900000|2022-10-17 13:55:00|27937.37|27937.37|27886.82|27886.82|27941.21|27941.21|27880.18|27880.18|0
1666015200000|2022-10-17 14:00:00|27886.52|27886.52|27875.06|27875.06|27890.77|27890.77|27853.57|27853.57|0
1666015500000|2022-10-17 14:05:00|27871.53|27871.53|27883.23|27883.23|27892.59|27892.59|27856.38|27856.38|0
1666015800000|2022-10-17 14:10:00|27890.29|27890.29|27928.03|27928.03|27944.36|27944.36|27890.29|27890.29|0
1666016100000|2022-10-17 14:15:00|27931.56|27931.56|27940.78|27940.78|27940.78|27940.78|27917.02|27917.02|0
1666016400000|2022-10-17 14:20:00|27941.52|27941.52|27958.3|27958.3|27970.33|27970.33|27939.82|27939.82|0
1666016700000|2022-10-17 14:25:00|27954.77|27954.77|27923.59|27923.59|27954.77|27954.77|27915.92|27915.92|0
1666017000000|2022-10-17 14:30:00|27920.06|27920.06|27972.23|27972.23|27979.09|27979.09|27920.06|27920.06|0
1666017300000|2022-10-17 14:35:00|27972.64|27972.64|27989.12|27989.12|28001.29|28001.29|27972.64|27972.64|0
1666017600000|2022-10-17 14:40:00|27985.59|27985.59|27961.94|27961.94|27994.81|27994.81|27958.82|27958.82|0
1666017900000|2022-10-17 14:45:00|27961.33|27961.33|27913.8|27913.8|27961.33|27961.33|27913.8|27913.8|0
1666018200000|2022-10-17 14:50:00|27914.21|27914.21|27863.38|27863.38|27914.21|27914.21|27852.17|27852.17|0
1666018500000|2022-10-17 14:55:00|27866.91|27866.91|27885.03|27885.03|27890.03|27890.03|27849.93|27849.93|0
1666018800000|2022-10-17 15:00:00|27888.56|27888.56|27917.92|27917.92|27925.81|27925.81|27884.61|27884.61|0
1666019100000|2022-10-17 15:05:00|27914.39|27914.39|27831.22|27831.22|27915.05|27915.05|27831.22|27831.22|0
1666019400000|2022-10-17 15:10:00|27834.75|27834.75|27820.86|27820.86|27846.19|27846.19|27813.8|27813.8|0
1666019700000|2022-10-17 15:15:00|27813.8|27813.8|27823.72|27823.72|27827.66|27827.66|27797.92|27797.92|0
1666020000000|2022-10-17 15:20:00|27820.19|27820.19|27853.09|27853.09|27853.76|27853.76|27816.66|27816.66|0
1666020300000|2022-10-17 15:25:00|27853.5|27853.5|27876.81|27876.81|27881.92|27881.92|27846.85|27846.85|0
1666077300000|2022-10-18 07:15:00|28112.7|28112.7|28124.48|28124.48|28141.56|28141.56|28110.67|28110.67|0
1666077600000|2022-10-18 07:20:00|28120.95|28120.95|28101.85|28101.85|28120.95|28120.95|28069.16|28069.16|0
1666077900000|2022-10-18 07:25:00|28105.38|28105.38|28074.68|28074.68|28119.5|28119.5|28058.56|28058.56|0
1666078200000|2022-10-18 07:30:00|28075.54|28075.54|28154.57|28154.57|28154.57|28154.57|28061.42|28061.42|0
1666078500000|2022-10-18 07:35:00|28154.88|28154.88|28179.28|28179.28|28194.63|28194.63|28154.88|28154.88|0
1666078800000|2022-10-18 07:40:00|28172.22|28172.22|28193.19|28193.19|28215.47|28215.47|28168.38|28168.38|0
1666079100000|2022-10-18 07:45:00|28186.13|28186.13|28169.87|28169.87|28189.66|28189.66|28141.32|28141.32|0
1666079400000|2022-10-18 07:50:00|28169.56|28169.56|28145.19|28145.19|28177.57|28177.57|28145.19|28145.19|0
1666079700000|2022-10-18 07:55:00|28152.25|28152.25|28154.28|28154.28|28170.2|28170.2|28145.19|28145.19|0
1666080000000|2022-10-18 08:00:00|28150.75|28150.75|28147.22|28147.22|28154.59|28154.59|28111.61|28111.61|0
1666080300000|2022-10-18 08:05:00|28147.64|28147.64|28138.07|28138.07|28168.2|28168.2|28132.18|28132.18|0
1666080600000|2022-10-18 08:10:00|28131.01|28131.01|28145.01|28145.01|28152.07|28152.07|28117.2|28117.2|0
1666080900000|2022-10-18 08:15:00|28141.48|28141.48|28198.66|28198.66|28202.19|28202.19|28137.95|28137.95|0
1666081200000|2022-10-18 08:20:00|28191.6|28191.6|28186.54|28186.54|28205.41|28205.41|28173.95|28173.95|0
1666081500000|2022-10-18 08:25:00|28183.01|28183.01|28226.58|28226.58|28237.48|28237.48|28172.42|28172.42|0
1666081800000|2022-10-18 08:30:00|28226.27|28226.27|28207.69|28207.69|28258.55|28258.55|28207.69|28207.69|0
1666082100000|2022-10-18 08:35:00|28204.16|28204.16|28219.75|28219.75|28233.57|28233.57|28200.63|28200.63|0
1666082400000|2022-10-18 08:40:00|28219.14|28219.14|28172.59|28172.59|28222.67|28222.67|28172.59|28172.59|0
1666082700000|2022-10-18 08:45:00|28169.06|28169.06|28158.89|28158.89|28186.71|28186.71|28158.58|28158.58|0
1666083000000|2022-10-18 08:50:00|28162.42|28162.42|28108.23|28108.23|28163.34|28163.34|28101.17|28101.17|0
1666083300000|2022-10-18 08:55:00|28107.92|28107.92|28093.13|28093.13|28131.28|28131.28|28062.55|28062.55|0
1666083600000|2022-10-18 09:00:00|28092.82|28092.82|28037.3|28037.3|28092.82|28092.82|28033.77|28033.77|0
1666083900000|2022-10-18 09:05:00|28040.83|28040.83|27973.2|27973.2|28040.83|28040.83|27956.35|27956.35|0
1666084200000|2022-10-18 09:10:00|27973.61|27973.61|27959.66|27959.66|27998.71|27998.71|27945.71|27945.71|0
1666084500000|2022-10-18 09:15:00|27963.19|27963.19|27963.11|27963.11|27979.96|27979.96|27951|27951|0
1666084800000|2022-10-18 09:20:00|27970.17|27970.17|27973.38|27973.38|27980.75|27980.75|27938.47|27938.47|0
1666085100000|2022-10-18 09:25:00|27966.32|27966.32|27970.02|27970.02|27980.44|27980.44|27955.07|27955.07|0
1666085400000|2022-10-18 09:30:00|27973.55|27973.55|27948.83|27948.83|27989.61|27989.61|27935.53|27935.53|0
1666085700000|2022-10-18 09:35:00|27948.21|27948.21|27940.44|27940.44|27963.16|27963.16|27936.91|27936.91|0
1666086000000|2022-10-18 09:40:00|27947.5|27947.5|27969.43|27969.43|27969.43|27969.43|27933.69|27933.69|0
1666086300000|2022-10-18 09:45:00|27972.96|27972.96|27987.28|27987.28|27997.87|27997.87|27972.04|27972.04|0
1666086600000|2022-10-18 09:50:00|27986.36|27986.36|28013.88|28013.88|28017.41|28017.41|27971.93|27971.93|0
1666086900000|2022-10-18 09:55:00|28017.41|28017.41|28040.11|28040.11|28058.79|28058.79|28012.96|28012.96|0
1666087200000|2022-10-18 10:00:00|28033.05|28033.05|28071.57|28071.57|28071.57|28071.57|28032.44|28032.44|0
1666087500000|2022-10-18 10:05:00|28072.19|28072.19|28032.42|28032.42|28072.19|28072.19|28018.3|28018.3|0
1666087800000|2022-10-18 10:10:00|28007.71|28007.71|28031.5|28031.5|28038.56|28038.56|27988.21|27988.21|0
1666088100000|2022-10-18 10:15:00|28035.03|28035.03|28018.82|28018.82|28043.07|28043.07|28018.41|28018.41|0
1666088400000|2022-10-18 10:20:00|28019.13|28019.13|28029.92|28029.92|28046.67|28046.67|28015.39|28015.39|0
1666088700000|2022-10-18 10:25:00|28026.39|28026.39|27997.06|27997.06|28026.39|28026.39|27997.06|27997.06|0
1666089000000|2022-10-18 10:30:00|27993.53|27993.53|28014.6|28014.6|28014.6|28014.6|27985.14|27985.14|0
1666089300000|2022-10-18 10:35:00|28011.07|28011.07|28027.46|28027.46|28045.42|28045.42|28004.01|28004.01|0
1666089600000|2022-10-18 10:40:00|28023.93|28023.93|28030.38|28030.38|28030.99|28030.99|28005.67|28005.67|0
1666089900000|2022-10-18 10:45:00|28023.32|28023.32|28030.76|28030.76|28041.58|28041.58|28019.79|28019.79|0
1666090200000|2022-10-18 10:50:00|28023.7|28023.7|28035.15|28035.15|28035.15|28035.15|28023.7|28023.7|0
1666090500000|2022-10-18 10:55:00|28036.07|28036.07|28034.74|28034.74|28057.25|28057.25|28034.74|28034.74|0
1666090800000|2022-10-18 11:00:00|28038.27|28038.27|28077.05|28077.05|28077.05|28077.05|28035.97|28035.97|0
1666091100000|2022-10-18 11:05:00|28073.52|28073.52|28063.96|28063.96|28084.53|28084.53|28059.81|28059.81|0
1666091400000|2022-10-18 11:10:00|28060.43|28060.43|28043.09|28043.09|28063.96|28063.96|28039.56|28039.56|0
1666091700000|2022-10-18 11:15:00|28036.03|28036.03|28010.09|28010.09|28036.03|28036.03|28010.09|28010.09|0
1666092000000|2022-10-18 11:20:00|28009.78|28009.78|28005.94|28005.94|28020.98|28020.98|27998.88|27998.88|0
1666092300000|2022-10-18 11:25:00|28009.47|28009.47|28042.06|28042.06|28042.06|28042.06|27991.41|27991.41|0
1666092600000|2022-10-18 11:30:00|28049.12|28049.12|28032.29|28032.29|28049.12|28049.12|28032.29|28032.29|0
1666092900000|2022-10-18 11:35:00|28025.23|28025.23|28022.1|28022.1|28028.15|28028.15|28021.09|28021.09|0
1666093200000|2022-10-18 11:40:00|28021.79|28021.79|28044.62|28044.62|28044.62|28044.62|28020.25|28020.25|0
1666093500000|2022-10-18 11:45:00|28044.99|28044.99|28075.31|28075.31|28075.74|28075.74|28044.58|28044.58|0
1666093800000|2022-10-18 11:50:00|28074.89|28074.89|28094.7|28094.7|28099.16|28099.16|28072.79|28072.79|0
1666094100000|2022-10-18 11:55:00|28098.23|28098.23|28086.99|28086.99|28116.09|28116.09|28083.46|28083.46|0
1666094400000|2022-10-18 12:00:00|28085.76|28085.76|28075.55|28075.55|28085.76|28085.76|28061.05|28061.05|0
1666094700000|2022-10-18 12:05:00|28075.86|28075.86|28097.22|28097.22|28097.22|28097.22|28068.68|28068.68|0
1666095000000|2022-10-18 12:10:00|28104.59|28104.59|28107.66|28107.66|28115.29|28115.29|28098.25|28098.25|0
1666095300000|2022-10-18 12:15:00|28100.6|28100.6|28094.77|28094.77|28112.01|28112.01|28091.24|28091.24|0
1666095600000|2022-10-18 12:20:00|28101.83|28101.83|28090.32|28090.32|28101.83|28101.83|28086.79|28086.79|0
1666095900000|2022-10-18 12:25:00|28089.09|28089.09|28130.03|28130.03|28130.33|28130.33|28076.34|28076.34|0
1666096200000|2022-10-18 12:30:00|28130.44|28130.44|28133.36|28133.36|28150.8|28150.8|28130.44|28130.44|0
1666096500000|2022-10-18 12:35:00|28132.74|28132.74|28130.02|28130.02|28136.27|28136.27|28124.84|28124.84|0
1666096800000|2022-10-18 12:40:00|28133.55|28133.55|28142.23|28142.23|28142.23|28142.23|28131.33|28131.33|0
1666097100000|2022-10-18 12:45:00|28145.76|28145.76|28188.61|28188.61|28189.43|28189.43|28142.53|28142.53|0
1666097400000|2022-10-18 12:50:00|28189.02|28189.02|28156.35|28156.35|28194.39|28194.39|28142.23|28142.23|0
1666097700000|2022-10-18 12:55:00|28156.23|28156.23|28177.82|28177.82|28177.82|28177.82|28156.23|28156.23|0
1666098000000|2022-10-18 13:00:00|28184.88|28184.88|28173.6|28173.6|28184.88|28184.88|28167.15|28167.15|0
1666098300000|2022-10-18 13:05:00|28177.13|28177.13|28176.88|28176.88|28208.65|28208.65|28176.88|28176.88|0
1666098600000|2022-10-18 13:10:00|28176.47|28176.47|28083.78|28083.78|28176.47|28176.47|28083.78|28083.78|0
1666098900000|2022-10-18 13:15:00|28094.37|28094.37|28117.85|28117.85|28134.64|28134.64|28083.78|28083.78|0
1666099200000|2022-10-18 13:20:00|28121.38|28121.38|28082.11|28082.11|28128.44|28128.44|28078.58|28078.58|0
1666099500000|2022-10-18 13:25:00|28082.42|28082.42|28121.66|28121.66|28121.66|28121.66|28076.88|28076.88|0
1666099800000|2022-10-18 13:30:00|28121.36|28121.36|28106.98|28106.98|28147.09|28147.09|28081.04|28081.04|0
1666100100000|2022-10-18 13:35:00|28106.36|28106.36|28110.95|28110.95|28149.24|28149.24|28105.14|28105.14|0
1666100400000|2022-10-18 13:40:00|28107.42|28107.42|28115.77|28115.77|28129.28|28129.28|28071.42|28071.42|0
1666100700000|2022-10-18 13:45:00|28116.38|28116.38|28132|28132|28141.15|28141.15|28107.02|28107.02|0
1666101000000|2022-10-18 13:50:00|28135.53|28135.53|28083.64|28083.64|28143.82|28143.82|28076.28|28076.28|0
1666101300000|2022-10-18 13:55:00|28083.23|28083.23|28088.86|28088.86|28107.28|28107.28|28080.27|28080.27|0
1666101600000|2022-10-18 14:00:00|28089.48|28089.48|28101.95|28101.95|28105.54|28105.54|28072.49|28072.49|0
1666101900000|2022-10-18 14:05:00|28110.65|28110.65|28104.72|28104.72|28114.18|28114.18|28084.91|28084.91|0
1666102200000|2022-10-18 14:10:00|28101.19|28101.19|28125.65|28125.65|28126.39|28126.39|28100.65|28100.65|0
1666102500000|2022-10-18 14:15:00|28118.59|28118.59|28086.78|28086.78|28128.38|28128.38|28086.78|28086.78|0
1666102800000|2022-10-18 14:20:00|28086.37|28086.37|28090.25|28090.25|28100.18|28100.18|28082.53|28082.53|0
1666103100000|2022-10-18 14:25:00|28093.78|28093.78|28102.48|28102.48|28110.38|28110.38|28086.39|28086.39|0
1666103400000|2022-10-18 14:30:00|28106.01|28106.01|28141.29|28141.29|28141.29|28141.29|28098.83|28098.83|0
1666103700000|2022-10-18 14:35:00|28140.88|28140.88|28124.4|28124.4|28157.12|28157.12|28121.3|28121.3|0
1666104000000|2022-10-18 14:40:00|28127.93|28127.93|28157.72|28157.72|28158.33|28158.33|28127.93|28127.93|0
1666104300000|2022-10-18 14:45:00|28157.3|28157.3|28151.74|28151.74|28176.46|28176.46|28150.24|28150.24|0
1666104600000|2022-10-18 14:50:00|28151.99|28151.99|28155.71|28155.71|28159.79|28159.79|28147.62|28147.62|0
1666104900000|2022-10-18 14:55:00|28152.18|28152.18|28117.61|28117.61|28152.18|28152.18|28117.61|28117.61|0
1666105200000|2022-10-18 15:00:00|28117.31|28117.31|28112.46|28112.46|28123.34|28123.34|28105.58|28105.58|0
1666105500000|2022-10-18 15:05:00|28115.99|28115.99|28065.02|28065.02|28133.23|28133.23|28052.47|28052.47|0
1666105800000|2022-10-18 15:10:00|28068.55|28068.55|28089.56|28089.56|28093.09|28093.09|28068.55|28068.55|0
1666106100000|2022-10-18 15:15:00|28096.62|28096.62|28073.55|28073.55|28096.62|28096.62|28063.74|28063.74|0
1666106400000|2022-10-18 15:20:00|28066.49|28066.49|28046.07|28046.07|28070.14|28070.14|28024.56|28024.56|0
1666106700000|2022-10-18 15:25:00|28042.54|28042.54|28062.03|28062.03|28072.79|28072.79|28023.1|28023.1|0
1666163700000|2022-10-19 07:15:00|27828.43|27828.43|27826.75|27826.75|27841.79|27841.79|27799.16|27799.16|0
1666164000000|2022-10-19 07:20:00|27819.69|27819.69|27848.24|27848.24|27858.68|27858.68|27819.69|27819.69|0
1666164300000|2022-10-19 07:25:00|27823.53|27823.53|27795.7|27795.7|27838.15|27838.15|27756.32|27756.32|0
1666164600000|2022-10-19 07:30:00|27788.64|27788.64|27780.75|27780.75|27803.26|27803.26|27773.8|27773.8|0
1666164900000|2022-10-19 07:35:00|27779.83|27779.83|27751.55|27751.55|27779.83|27779.83|27721.05|27721.05|0
1666165200000|2022-10-19 07:40:00|27752.77|27752.77|27734.89|27734.89|27754.61|27754.61|27728.68|27728.68|0
1666165500000|2022-10-19 07:45:00|27745.48|27745.48|27749.46|27749.46|27778.37|27778.37|27745.48|27745.48|0
1666165800000|2022-10-19 07:50:00|27750.38|27750.38|27800.98|27800.98|27803.13|27803.13|27750.38|27750.38|0
1666166100000|2022-10-19 07:55:00|27804.51|27804.51|27837.39|27837.39|27858.88|27858.88|27804.51|27804.51|0
1666166400000|2022-10-19 08:00:00|27822.44|27822.44|27812.81|27812.81|27822.44|27822.44|27783.95|27783.95|0
1666166700000|2022-10-19 08:05:00|27812.19|27812.19|27844.38|27844.38|27856.72|27856.72|27812.19|27812.19|0
1666167000000|2022-10-19 08:10:00|27840.85|27840.85|27804.67|27804.67|27840.85|27840.85|27804.67|27804.67|0
1666167300000|2022-10-19 08:15:00|27803.84|27803.84|27781.07|27781.07|27805.49|27805.49|27779.59|27779.59|0
1666167600000|2022-10-19 08:20:00|27781.49|27781.49|27789.41|27789.41|27793.24|27793.24|27781.49|27781.49|0
1666167900000|2022-10-19 08:25:00|27788.92|27788.92|27763.38|27763.38|27788.92|27788.92|27748.43|27748.43|0
1666168200000|2022-10-19 08:30:00|27752.79|27752.79|27797.37|27797.37|27797.74|27797.74|27748.34|27748.34|0
1666168500000|2022-10-19 08:35:00|27797.06|27797.06|27815.74|27815.74|27829.54|27829.54|27795.93|27795.93|0
1666168800000|2022-10-19 08:40:00|27815.33|27815.33|27865.56|27865.56|27865.56|27865.56|27815.33|27815.33|0
1666169100000|2022-10-19 08:45:00|27858.5|27858.5|27857.78|27857.78|27870.21|27870.21|27847.81|27847.81|0
1666169400000|2022-10-19 08:50:00|27847.19|27847.19|27859.83|27859.83|27866.89|27866.89|27839.72|27839.72|0
1666169700000|2022-10-19 08:55:00|27859.52|27859.52|27871.43|27871.43|27871.43|27871.43|27852.86|27852.86|0
1666170000000|2022-10-19 09:00:00|27864.37|27864.37|27872.87|27872.87|27872.87|27872.87|27857.11|27857.11|0
1666170300000|2022-10-19 09:05:00|27872.26|27872.26|27917.13|27917.13|27924.19|27924.19|27871.64|27871.64|0
1666170600000|2022-10-19 09:10:00|27913.6|27913.6|27900.55|27900.55|27913.6|27913.6|27897.79|27897.79|0
1666170900000|2022-10-19 09:15:00|27904.08|27904.08|27880.14|27880.14|27904.08|27904.08|27880.14|27880.14|0
1666171200000|2022-10-19 09:20:00|27880.75|27880.75|27874.35|27874.35|27884.53|27884.53|27873.33|27873.33|0
1666171500000|2022-10-19 09:25:00|27873.98|27873.98|27924.08|27924.08|27928.53|27928.53|27871.27|27871.27|0
1666171800000|2022-10-19 09:30:00|27920.55|27920.55|27942.19|27942.19|27945.93|27945.93|27909.96|27909.96|0
1666172100000|2022-10-19 09:35:00|27938.66|27938.66|27917.88|27917.88|27949.25|27949.25|27914.35|27914.35|0
1666172400000|2022-10-19 09:40:00|27921.41|27921.41|27934.6|27934.6|27942.18|27942.18|27921|27921|0
1666172700000|2022-10-19 09:45:00|27927.54|27927.54|27884.86|27884.86|27931.07|27931.07|27880.82|27880.82|0
1666173000000|2022-10-19 09:50:00|27885.68|27885.68|27888.02|27888.02|27888.02|27888.02|27863.58|27863.58|0
1666173300000|2022-10-19 09:55:00|27895.08|27895.08|27947.17|27947.17|27947.89|27947.89|27895.08|27895.08|0
1666173600000|2022-10-19 10:00:00|27946.56|27946.56|27958.48|27958.48|27958.48|27958.48|27930.58|27930.58|0
1666173900000|2022-10-19 10:05:00|27957.65|27957.65|27933.91|27933.91|27957.65|27957.65|27933.91|27933.91|0
1666174200000|2022-10-19 10:10:00|27930.38|27930.38|27912.24|27912.24|27930.38|27930.38|27912.24|27912.24|0
1666174500000|2022-10-19 10:15:00|27915.77|27915.77|27911.32|27911.32|27929.89|27929.89|27911.32|27911.32|0
1666174800000|2022-10-19 10:20:00|27911.93|27911.93|27928.41|27928.41|27935.47|27935.47|27901.34|27901.34|0
1666175100000|2022-10-19 10:25:00|27928.72|27928.72|27916.59|27916.59|27928.72|27928.72|27906|27906|0
1666175400000|2022-10-19 10:30:00|27920.12|27920.12|27951.9|27951.9|27955.12|27955.12|27919.51|27919.51|0
1666175700000|2022-10-19 10:35:00|27937.78|27937.78|27912.24|27912.24|27941.31|27941.31|27912.24|27912.24|0
1666176000000|2022-10-19 10:40:00|27911.99|27911.99|27883.46|27883.46|27912.11|27912.11|27879.93|27879.93|0
1666176300000|2022-10-19 10:45:00|27886.99|27886.99|27883.77|27883.77|27890.83|27890.83|27883.15|27883.15|0
1666176600000|2022-10-19 10:50:00|27880.24|27880.24|27884.07|27884.07|27891.13|27891.13|27876.4|27876.4|0
1666176900000|2022-10-19 10:55:00|27877.01|27877.01|27882.82|27882.82|27883.13|27883.13|27868.08|27868.08|0
1666177200000|2022-10-19 11:00:00|27886.35|27886.35|27893.09|27893.09|27893.3|27893.3|27878.57|27878.57|0
1666177500000|2022-10-19 11:05:00|27892.72|27892.72|27883.36|27883.36|27894.56|27894.56|27883.36|27883.36|0
1666177800000|2022-10-19 11:10:00|27882.74|27882.74|27867.43|27867.43|27885.66|27885.66|27854.75|27854.75|0
1666178100000|2022-10-19 11:15:00|27870.96|27870.96|27852.47|27852.47|27874.92|27874.92|27849.47|27849.47|0
1666178400000|2022-10-19 11:20:00|27853.08|27853.08|27883.4|27883.4|27883.4|27883.4|27853.08|27853.08|0
1666178700000|2022-10-19 11:25:00|27883.1|27883.1|27844.47|27844.47|27883.1|27883.1|27840.94|27840.94|0
1666179000000|2022-10-19 11:30:00|27848|27848|27842.94|27842.94|27851.53|27851.53|27840.02|27840.02|0
1666179300000|2022-10-19 11:35:00|27843.55|27843.55|27854.66|27854.66|27854.97|27854.97|27842.63|27842.63|0
1666179600000|2022-10-19 11:40:00|27855.07|27855.07|27862.33|27862.33|27866.8|27866.8|27855.07|27855.07|0
1666179900000|2022-10-19 11:45:00|27862.21|27862.21|27844.3|27844.3|27862.21|27862.21|27843.99|27843.99|0
1666180200000|2022-10-19 11:50:00|27851.36|27851.36|27826.81|27826.81|27854.89|27854.89|27826.81|27826.81|0
1666180500000|2022-10-19 11:55:00|27826.69|27826.69|27761.6|27761.6|27826.69|27826.69|27758.07|27758.07|0
1666180800000|2022-10-19 12:00:00|27754.54|27754.54|27724.97|27724.97|27767.94|27767.94|27718.22|27718.22|0
1666181100000|2022-10-19 12:05:00|27732.03|27732.03|27672.33|27672.33|27732.03|27732.03|27665.72|27665.72|0
1666181400000|2022-10-19 12:10:00|27672.82|27672.82|27714.01|27714.01|27714.01|27714.01|27672.82|27672.82|0
1666181700000|2022-10-19 12:15:00|27710.48|27710.48|27716.01|27716.01|27728.13|27728.13|27709.56|27709.56|0
1666182000000|2022-10-19 12:20:00|27715.6|27715.6|27752.75|27752.75|27758.12|27758.12|27715.6|27715.6|0
1666182300000|2022-10-19 12:25:00|27753.06|27753.06|27771.72|27771.72|27777.25|27777.25|27752.23|27752.23|0
1666182600000|2022-10-19 12:30:00|27768.19|27768.19|27760.26|27760.26|27774.38|27774.38|27738.92|27738.92|0
1666182900000|2022-10-19 12:35:00|27760.67|27760.67|27773.08|27773.08|27780.68|27780.68|27760.67|27760.67|0
1666183200000|2022-10-19 12:40:00|27772.26|27772.26|27777|27777|27788.21|27788.21|27772.26|27772.26|0
1666183500000|2022-10-19 12:45:00|27776.59|27776.59|27775.77|27775.77|27801.3|27801.3|27775.16|27775.16|0
1666183800000|2022-10-19 12:50:00|27776.39|27776.39|27781.15|27781.15|27790.75|27790.75|27776.39|27776.39|0
1666184100000|2022-10-19 12:55:00|27788.21|27788.21|27799.27|27799.27|27802.8|27802.8|27779.46|27779.46|0
1666184400000|2022-10-19 13:00:00|27798.44|27798.44|27767.76|27767.76|27798.44|27798.44|27763.62|27763.62|0
1666184700000|2022-10-19 13:05:00|27771.29|27771.29|27789.05|27789.05|27789.66|27789.66|27768.79|27768.79|0
1666185000000|2022-10-19 13:10:00|27785.52|27785.52|27804.93|27804.93|27805.04|27805.04|27781.99|27781.99|0
1666185300000|2022-10-19 13:15:00|27805.24|27805.24|27863.3|27863.3|27863.3|27863.3|27801.71|27801.71|0
1666185600000|2022-10-19 13:20:00|27870.36|27870.36|27895.29|27895.29|27903.48|27903.48|27870.36|27870.36|0
1666185900000|2022-10-19 13:25:00|27894.87|27894.87|27937.23|27937.23|27937.23|27937.23|27870.16|27870.16|0
1666186200000|2022-10-19 13:30:00|27926.64|27926.64|27973.38|27973.38|27973.61|27973.61|27909.18|27909.18|0
1666186500000|2022-10-19 13:35:00|27972.97|27972.97|27976.1|27976.1|27992.44|27992.44|27959.03|27959.03|0
1666186800000|2022-10-19 13:40:00|27983.16|27983.16|27941.85|27941.85|28004.64|28004.64|27912.6|27912.6|0
1666187100000|2022-10-19 13:45:00|27938.32|27938.32|27940.04|27940.04|27993.9|27993.9|27924.51|27924.51|0
1666187400000|2022-10-19 13:50:00|27932.98|27932.98|27987.03|27987.03|27989.66|27989.66|27929.45|27929.45|0
1666187700000|2022-10-19 13:55:00|27983.5|27983.5|27975.62|27975.62|27992.55|27992.55|27964.62|27964.62|0
1666188000000|2022-10-19 14:00:00|27972.09|27972.09|27983.57|27983.57|28004.21|28004.21|27968.56|27968.56|0
1666188300000|2022-10-19 14:05:00|27983.26|27983.26|27947.8|27947.8|27990.12|27990.12|27943.96|27943.96|0
1666188600000|2022-10-19 14:10:00|27944.27|27944.27|27974.01|27974.01|27980.46|27980.46|27925.33|27925.33|0
1666188900000|2022-10-19 14:15:00|27974.84|27974.84|27984.95|27984.95|27993.7|27993.7|27964.84|27964.84|0
1666189200000|2022-10-19 14:20:00|27977.89|27977.89|27983.94|27983.94|28002.05|28002.05|27965.35|27965.35|0
1666189500000|2022-10-19 14:25:00|27987.47|27987.47|28013.36|28013.36|28042.53|28042.53|27978.68|27978.68|0
1666189800000|2022-10-19 14:30:00|28009.83|28009.83|28011.37|28011.37|28021.34|28021.34|27989.39|27989.39|0
1666190100000|2022-10-19 14:35:00|28011.06|28011.06|28009.2|28009.2|28014.79|28014.79|28001.9|28001.9|0
1666190400000|2022-10-19 14:40:00|28008.9|28008.9|27991.31|27991.31|28012.79|28012.79|27983.33|27983.33|0
1666190700000|2022-10-19 14:45:00|27994.84|27994.84|27961.41|27961.41|28008.96|28008.96|27957.88|27957.88|0
1666191000000|2022-10-19 14:50:00|27964.94|27964.94|27951.23|27951.23|27965.35|27965.35|27947.29|27947.29|0
1666191300000|2022-10-19 14:55:00|27944.17|27944.17|27906.57|27906.57|27952.87|27952.87|27895.98|27895.98|0
1666191600000|2022-10-19 15:00:00|27903.04|27903.04|27873.87|27873.87|27910.71|27910.71|27852.38|27852.38|0
1666191900000|2022-10-19 15:05:00|27874.17|27874.17|27866.36|27866.36|27885.68|27885.68|27864.5|27864.5|0
1666192200000|2022-10-19 15:10:00|27865.74|27865.74|27883.9|27883.9|27891.13|27891.13|27865.74|27865.74|0
1666192500000|2022-10-19 15:15:00|27880.37|27880.37|27886.89|27886.89|27894.2|27894.2|27869.49|27869.49|0
1666192800000|2022-10-19 15:20:00|27883.36|27883.36|27847.61|27847.61|27883.36|27883.36|27847|27847|0
1666193100000|2022-10-19 15:25:00|27847|27847|27868.84|27868.84|27893.97|27893.97|27830.21|27830.21|0
1666250100000|2022-10-20 07:15:00|27571.98|27571.98|27632.4|27632.4|27639.46|27639.46|27571.98|27571.98|0
1666250400000|2022-10-20 07:20:00|27635.93|27635.93|27614.7|27614.7|27652.66|27652.66|27579.49|27579.49|0
1666250700000|2022-10-20 07:25:00|27628.82|27628.82|27652.27|27652.27|27652.27|27652.27|27609.34|27609.34|0
1666251000000|2022-10-20 07:30:00|27666.39|27666.39|27704.56|27704.56|27704.56|27704.56|27648.43|27648.43|0
1666251300000|2022-10-20 07:35:00|27741.08|27741.08|27655.94|27655.94|27765.29|27765.29|27655.94|27655.94|0
1666251600000|2022-10-20 07:40:00|27659.47|27659.47|27698.66|27698.66|27704.8|27704.8|27641.82|27641.82|0
1666251900000|2022-10-20 07:45:00|27705.72|27705.72|27687.51|27687.51|27741.24|27741.24|27676.3|27676.3|0
1666252200000|2022-10-20 07:50:00|27687.09|27687.09|27647.74|27647.74|27697.99|27697.99|27647.74|27647.74|0
1666252500000|2022-10-20 07:55:00|27646.82|27646.82|27651.78|27651.78|27668.62|27668.62|27633.32|27633.32|0
1666252800000|2022-10-20 08:00:00|27658.84|27658.84|27594.38|27594.38|27665.9|27665.9|27587.32|27587.32|0
1666253100000|2022-10-20 08:05:00|27597.91|27597.91|27593.5|27593.5|27617.61|27617.61|27584.61|27584.61|0
1666253400000|2022-10-20 08:10:00|27586.44|27586.44|27546.42|27546.42|27586.44|27586.44|27535.52|27535.52|0
1666253700000|2022-10-20 08:15:00|27549.95|27549.95|27545.34|27545.34|27549.95|27549.95|27502.22|27502.22|0
1666254000000|2022-10-20 08:20:00|27544.93|27544.93|27389.61|27389.61|27544.93|27544.93|27389.61|27389.61|0
1666254300000|2022-10-20 08:25:00|27396.67|27396.67|27407.1|27407.1|27416.3|27416.3|27384.33|27384.33|0
1666254600000|2022-10-20 08:30:00|27403.57|27403.57|27394.23|27394.23|27403.57|27403.57|27357.47|27357.47|0
1666254900000|2022-10-20 08:35:00|27394.85|27394.85|27395.56|27395.56|27441.05|27441.05|27394.85|27394.85|0
1666255200000|2022-10-20 08:40:00|27399.09|27399.09|27363.97|27363.97|27399.09|27399.09|27349.85|27349.85|0
1666255500000|2022-10-20 08:45:00|27356.91|27356.91|27383.37|27383.37|27390.12|27390.12|27332.2|27332.2|0
1666255800000|2022-10-20 08:50:00|27382.45|27382.45|27368.73|27368.73|27388.89|27388.89|27368.73|27368.73|0
1666256100000|2022-10-20 08:55:00|27365.2|27365.2|27348.41|27348.41|27374.56|27374.56|27348|27348|0
1666256400000|2022-10-20 09:00:00|27341.35|27341.35|27346.38|27346.38|27355.47|27355.47|27337.82|27337.82|0
1666256700000|2022-10-20 09:05:00|27342.85|27342.85|27382.82|27382.82|27382.82|27382.82|27334.46|27334.46|0
1666257000000|2022-10-20 09:10:00|27393.41|27393.41|27371.4|27371.4|27393.41|27393.41|27367.87|27367.87|0
1666257300000|2022-10-20 09:15:00|27372.01|27372.01|27370.29|27370.29|27381.01|27381.01|27356.3|27356.3|0
1666257600000|2022-10-20 09:20:00|27349.11|27349.11|27374.54|27374.54|27374.54|27374.54|27345.58|27345.58|0
1666257900000|2022-10-20 09:25:00|27367.48|27367.48|27393.47|27393.47|27393.47|27393.47|27367.07|27367.07|0
1666258200000|2022-10-20 09:30:00|27394.39|27394.39|27390.75|27390.75|27394.39|27394.39|27368.35|27368.35|0
1666258500000|2022-10-20 09:35:00|27394.59|27394.59|27355.15|27355.15|27398.12|27398.12|27337.5|27337.5|0
1666258800000|2022-10-20 09:40:00|27351.62|27351.62|27316.11|27316.11|27355.15|27355.15|27316.11|27316.11|0
1666259100000|2022-10-20 09:45:00|27323.17|27323.17|27349.43|27349.43|27349.43|27349.43|27313.1|27313.1|0
1666259400000|2022-10-20 09:50:00|27345.9|27345.9|27365.55|27365.55|27365.55|27365.55|27333.67|27333.67|0
1666259700000|2022-10-20 09:55:00|27369.08|27369.08|27351.78|27351.78|27369.08|27369.08|27341.09|27341.09|0
1666260000000|2022-10-20 10:00:00|27348.25|27348.25|27294.38|27294.38|27350.86|27350.86|27293.77|27293.77|0
1666260300000|2022-10-20 10:05:00|27287.32|27287.32|27273.88|27273.88|27292.63|27292.63|27269.67|27269.67|0
1666260600000|2022-10-20 10:10:00|27270.35|27270.35|27272.89|27272.89|27291.46|27291.46|27266.45|27266.45|0
1666260900000|2022-10-20 10:15:00|27276.42|27276.42|27268.69|27268.69|27279.95|27279.95|27258.77|27258.77|0
1666261200000|2022-10-20 10:20:00|27269.1|27269.1|27288.99|27288.99|27295.44|27295.44|27269.1|27269.1|0
1666261500000|2022-10-20 10:25:00|27292.52|27292.52|27314.73|27314.73|27314.73|27314.73|27288.99|27288.99|0
1666261800000|2022-10-20 10:30:00|27311.2|27311.2|27340.05|27340.05|27340.05|27340.05|27307.67|27307.67|0
1666262100000|2022-10-20 10:35:00|27350.64|27350.64|27392.34|27392.34|27392.34|27392.34|27350.64|27350.64|0
1666262400000|2022-10-20 10:40:00|27392.65|27392.65|27439.57|27439.57|27446.63|27446.63|27392.65|27392.65|0
1666262700000|2022-10-20 10:45:00|27443.1|27443.1|27353.51|27353.51|27443.1|27443.1|27353.51|27353.51|0
1666263000000|2022-10-20 10:50:00|27353.92|27353.92|27419.61|27419.61|27423.14|27423.14|27352.18|27352.18|0
1666263300000|2022-10-20 10:55:00|27423.14|27423.14|27382.89|27382.89|27437.26|27437.26|27382.89|27382.89|0
1666263600000|2022-10-20 11:00:00|27379.36|27379.36|27431.22|27431.22|27437.97|27437.97|27378.44|27378.44|0
1666263900000|2022-10-20 11:05:00|27434.75|27434.75|27404.96|27404.96|27434.75|27434.75|27394.78|27394.78|0
1666264200000|2022-10-20 11:10:00|27404.35|27404.35|27435.81|27435.81|27465.89|27465.89|27404.35|27404.35|0
1666264500000|2022-10-20 11:15:00|27428.75|27428.75|27460.76|27460.76|27471.36|27471.36|27428.75|27428.75|0
1666264800000|2022-10-20 11:20:00|27464.29|27464.29|27467.7|27467.7|27467.82|27467.82|27439.15|27439.15|0
1666265100000|2022-10-20 11:25:00|27460.64|27460.64|27468.41|27468.41|27468.41|27468.41|27453.99|27453.99|0
1666265400000|2022-10-20 11:30:00|27464.87|27464.87|27443.04|27443.04|27497.57|27497.57|27443.04|27443.04|0
1666265700000|2022-10-20 11:35:00|27450.1|27450.1|27403.59|27403.59|27450.1|27450.1|27403.28|27403.28|0
1666266000000|2022-10-20 11:40:00|27403.18|27403.18|27342.45|27342.45|27403.18|27403.18|27342.45|27342.45|0
1666266300000|2022-10-20 11:45:00|27342.03|27342.03|27378.26|27378.26|27378.26|27378.26|27342.03|27342.03|0
1666266600000|2022-10-20 11:50:00|27374.73|27374.73|27396.06|27396.06|27396.06|27396.06|27370.12|27370.12|0
1666266900000|2022-10-20 11:55:00|27395.75|27395.75|27464.58|27464.58|27464.58|27464.58|27392.22|27392.22|0
1666267200000|2022-10-20 12:00:00|27468.11|27468.11|27482.94|27482.94|27486.07|27486.07|27457.83|27457.83|0
1666267500000|2022-10-20 12:05:00|27475.88|27475.88|27465.6|27465.6|27475.88|27475.88|27450.25|27450.25|0
1666267800000|2022-10-20 12:10:00|27462.07|27462.07|27463.91|27463.91|27467.44|27467.44|27442.11|27442.11|0
1666268100000|2022-10-20 12:15:00|27470.97|27470.97|27442.97|27442.97|27470.97|27470.97|27435.98|27435.98|0
1666268400000|2022-10-20 12:20:00|27446.5|27446.5|27506.52|27506.52|27517.11|27517.11|27443.28|27443.28|0
1666268700000|2022-10-20 12:25:00|27506.11|27506.11|27478.87|27478.87|27506.11|27506.11|27475.75|27475.75|0
1666269000000|2022-10-20 12:30:00|27478.25|27478.25|27440.83|27440.83|27488.23|27488.23|27409.06|27409.06|0
1666269300000|2022-10-20 12:35:00|27437.3|27437.3|27406.47|27406.47|27437.3|27437.3|27374.49|27374.49|0
1666269600000|2022-10-20 12:40:00|27399.41|27399.41|27351.98|27351.98|27399.41|27399.41|27334.29|27334.29|0
1666269900000|2022-10-20 12:45:00|27355.51|27355.51|27375.49|27375.49|27388.69|27388.69|27334.51|27334.51|0
1666270200000|2022-10-20 12:50:00|27379.02|27379.02|27450.09|27450.09|27450.09|27450.09|27375.49|27375.49|0
1666270500000|2022-10-20 12:55:00|27443.03|27443.03|27421.18|27421.18|27470.86|27470.86|27417.96|27417.96|0
1666270800000|2022-10-20 13:00:00|27428.55|27428.55|27435.04|27435.04|27438.57|27438.57|27415.86|27415.86|0
1666271100000|2022-10-20 13:05:00|27438.57|27438.57|27464.54|27464.54|27486.1|27486.1|27438.16|27438.16|0
1666271400000|2022-10-20 13:10:00|27461.01|27461.01|27435.38|27435.38|27468.07|27468.07|27420.65|27420.65|0
1666271700000|2022-10-20 13:15:00|27434.97|27434.97|27412.14|27412.14|27434.97|27434.97|27412.14|27412.14|0
1666272000000|2022-10-20 13:20:00|27408.61|27408.61|27384.82|27384.82|27420.74|27420.74|27384.52|27384.52|0
1666272300000|2022-10-20 13:25:00|27384.41|27384.41|27362.42|27362.42|27399.25|27399.25|27362.42|27362.42|0
1666272600000|2022-10-20 13:30:00|27365.95|27365.95|27355.11|27355.11|27395.21|27395.21|27344.52|27344.52|0
1666272900000|2022-10-20 13:35:00|27348.05|27348.05|27307.27|27307.27|27351.58|27351.58|27304.29|27304.29|0
1666273200000|2022-10-20 13:40:00|27307.58|27307.58|27308.65|27308.65|27336.84|27336.84|27291|27291|0
1666273500000|2022-10-20 13:45:00|27315.71|27315.71|27310.33|27310.33|27355.77|27355.77|27292.67|27292.67|0
1666273800000|2022-10-20 13:50:00|27313.86|27313.86|27327.85|27327.85|27335.22|27335.22|27283.11|27283.11|0
1666274100000|2022-10-20 13:55:00|27324.32|27324.32|27398.2|27398.2|27398.2|27398.2|27316.85|27316.85|0
1666274400000|2022-10-20 14:00:00|27397.9|27397.9|27365.68|27365.68|27397.9|27397.9|27347.31|27347.31|0
1666274700000|2022-10-20 14:05:00|27362.15|27362.15|27437.68|27437.68|27441.82|27441.82|27362.15|27362.15|0
1666275000000|2022-10-20 14:10:00|27441.21|27441.21|27412.25|27412.25|27445.35|27445.35|27408.72|27408.72|0
1666275300000|2022-10-20 14:15:00|27415.78|27415.78|27448.44|27448.44|27448.44|27448.44|27401.96|27401.96|0
1666275600000|2022-10-20 14:20:00|27451.97|27451.97|27424.46|27424.46|27456.32|27456.32|27404.65|27404.65|0
1666275900000|2022-10-20 14:25:00|27420.93|27420.93|27436.74|27436.74|27451.47|27451.47|27420.93|27420.93|0
1666276200000|2022-10-20 14:30:00|27443.8|27443.8|27385.3|27385.3|27454.64|27454.64|27381.77|27381.77|0
1666276500000|2022-10-20 14:35:00|27392.36|27392.36|27386.59|27386.59|27402.76|27402.76|27374.77|27374.77|0
1666276800000|2022-10-20 14:40:00|27390.12|27390.12|27368.65|27368.65|27390.12|27390.12|27357.01|27357.01|0
1666277100000|2022-10-20 14:45:00|27372.18|27372.18|27362.61|27362.61|27398.84|27398.84|27362.61|27362.61|0
1666277400000|2022-10-20 14:50:00|27366.14|27366.14|27318.46|27318.46|27366.76|27366.76|27318.46|27318.46|0
1666277700000|2022-10-20 14:55:00|27311.4|27311.4|27342.44|27342.44|27349.74|27349.74|27311.09|27311.09|0
1666278000000|2022-10-20 15:00:00|27342.13|27342.13|27364.63|27364.63|27372.3|27372.3|27342.13|27342.13|0
1666278300000|2022-10-20 15:05:00|27357.57|27357.57|27364.2|27364.2|27378.32|27378.32|27354.04|27354.04|0
1666278600000|2022-10-20 15:10:00|27367.73|27367.73|27404.79|27404.79|27408.32|27408.32|27356.42|27356.42|0
1666278900000|2022-10-20 15:15:00|27401.26|27401.26|27403.99|27403.99|27403.99|27403.99|27380|27380|0
1666279200000|2022-10-20 15:20:00|27407.52|27407.52|27419.67|27419.67|27430.68|27430.68|27407.52|27407.52|0
1666279500000|2022-10-20 15:25:00|27423.2|27423.2|27402.21|27402.21|27428.99|27428.99|27384.5|27384.5|0
1666336500000|2022-10-21 07:15:00|27102.6|27102.6|27182.37|27182.37|27203.55|27203.55|27102.6|27102.6|0
1666336800000|2022-10-21 07:20:00|27182.98|27182.98|27265.17|27265.17|27270.99|27270.99|27182.98|27182.98|0
1666337100000|2022-10-21 07:25:00|27261.64|27261.64|27258.26|27258.26|27280.05|27280.05|27258.11|27258.11|0
1666337400000|2022-10-21 07:30:00|27257.02|27257.02|27209.13|27209.13|27257.02|27257.02|27201.15|27201.15|0
1666337700000|2022-10-21 07:35:00|27195.01|27195.01|27202.38|27202.38|27210.05|27210.05|27181.81|27181.81|0
1666338000000|2022-10-21 07:40:00|27195.32|27195.32|27188.57|27188.57|27202.79|27202.79|27159.1|27159.1|0
1666338300000|2022-10-21 07:45:00|27192.1|27192.1|27134.01|27134.01|27192.1|27192.1|27134.01|27134.01|0
1666338600000|2022-10-21 07:50:00|27137.54|27137.54|27098.24|27098.24|27138.51|27138.51|27098.24|27098.24|0
1666338900000|2022-10-21 07:55:00|27091.18|27091.18|27098.55|27098.55|27101.77|27101.77|27080.59|27080.59|0
1666339200000|2022-10-21 08:00:00|27095.02|27095.02|27049.07|27049.07|27095.02|27095.02|27039.71|27039.71|0
1666339500000|2022-10-21 08:05:00|27049.38|27049.38|27083.88|27083.88|27083.88|27083.88|27038.79|27038.79|0
1666339800000|2022-10-21 08:10:00|27084|27084|27056.07|27056.07|27091.67|27091.67|27017.24|27017.24|0
1666340100000|2022-10-21 08:15:00|27055.65|27055.65|27041.84|27041.84|27058.57|27058.57|27041.53|27041.53|0
1666340400000|2022-10-21 08:20:00|27041.53|27041.53|27110.76|27110.76|27117.57|27117.57|27036.9|27036.9|0
1666340700000|2022-10-21 08:25:00|27117.82|27117.82|27098.42|27098.42|27117.82|27117.82|27098.42|27098.42|0
1666341000000|2022-10-21 08:30:00|27112.54|27112.54|27172.75|27172.75|27173.78|27173.78|27101.95|27101.95|0
1666341300000|2022-10-21 08:35:00|27165.69|27165.69|27176.57|27176.57|27190.69|27190.69|27154.05|27154.05|0
1666341600000|2022-10-21 08:40:00|27173.04|27173.04|27175.09|27175.09|27191.1|27191.1|27166.39|27166.39|0
1666341900000|2022-10-21 08:45:00|27157.44|27157.44|27195.96|27195.96|27195.96|27195.96|27152.99|27152.99|0
1666342200000|2022-10-21 08:50:00|27188.9|27188.9|27164.19|27164.19|27192.43|27192.43|27164.19|27164.19|0
1666342500000|2022-10-21 08:55:00|27167.72|27167.72|27170.33|27170.33|27185.37|27185.37|27159.74|27159.74|0
1666342800000|2022-10-21 09:00:00|27156.21|27156.21|27166.5|27166.5|27191.51|27191.51|27156.21|27156.21|0
1666343100000|2022-10-21 09:05:00|27166.08|27166.08|27087.29|27087.29|27166.08|27166.08|27076.08|27076.08|0
1666343700000|2022-10-21 09:15:00|27037.87|27037.87|27066.71|27066.71|27074.86|27074.86|27037.1|27037.1|0
1666344000000|2022-10-21 09:20:00|27063.18|27063.18|27033.9|27033.9|27099.4|27099.4|27033.9|27033.9|0
1666344300000|2022-10-21 09:25:00|27037.43|27037.43|27064.68|27064.68|27067.72|27067.72|27037.43|27037.43|0
1666344600000|2022-10-21 09:30:00|27071.74|27071.74|27078.39|27078.39|27089.39|27089.39|27057.62|27057.62|0
1666344900000|2022-10-21 09:35:00|27074.86|27074.86|27086.58|27086.58|27105.26|27105.26|27071.33|27071.33|0
1666345200000|2022-10-21 09:40:00|27090.11|27090.11|27111.14|27111.14|27111.14|27111.14|27078.45|27078.45|0
1666345500000|2022-10-21 09:45:00|27104.08|27104.08|27125.46|27125.46|27125.46|27125.46|27097.02|27097.02|0
1666345800000|2022-10-21 09:50:00|27125.87|27125.87|27067.34|27067.34|27125.87|27125.87|27037.15|27037.15|0
1666346100000|2022-10-21 09:55:00|27059.56|27059.56|27032.22|27032.22|27059.56|27059.56|27027.77|27027.77|0
1666346400000|2022-10-21 10:00:00|27028.69|27028.69|27063.04|27063.04|27063.04|27063.04|27028.69|27028.69|0
1666346700000|2022-10-21 10:05:00|27059.51|27059.51|27033.36|27033.36|27059.51|27059.51|27024.21|27024.21|0
1666347000000|2022-10-21 10:10:00|27026.3|27026.3|27029.21|27029.21|27032.74|27032.74|27011.56|27011.56|0
1666347300000|2022-10-21 10:15:00|27032.74|27032.74|27013.14|27013.14|27032.74|27032.74|27006.08|27006.08|0
1666347600000|2022-10-21 10:20:00|27009.61|27009.61|26970.78|26970.78|27016.67|27016.67|26963.72|26963.72|0
1666347900000|2022-10-21 10:25:00|26977.84|26977.84|26954.82|26954.82|26983.68|26983.68|26944.23|26944.23|0
1666348200000|2022-10-21 10:30:00|26947.76|26947.76|26933.53|26933.53|26955.13|26955.13|26930|26930|0
1666348500000|2022-10-21 10:35:00|26940.59|26940.59|26938.6|26938.6|26948.58|26948.58|26927.4|26927.4|0
1666348800000|2022-10-21 10:40:00|26931.54|26931.54|26917.3|26917.3|26931.54|26931.54|26917.3|26917.3|0
1666349100000|2022-10-21 10:45:00|26924.36|26924.36|26920.52|26920.52|26924.36|26924.36|26909.93|26909.93|0
1666349400000|2022-10-21 10:50:00|26913.46|26913.46|26916.74|26916.74|26916.74|26916.74|26895.56|26895.56|0
1666349700000|2022-10-21 10:55:00|26906.15|26906.15|26926.35|26926.35|26926.35|26926.35|26897.86|26897.86|0
1666350000000|2022-10-21 11:00:00|26919.29|26919.29|26928.19|26928.19|26932.03|26932.03|26912.85|26912.85|0
1666350300000|2022-10-21 11:05:00|26921.13|26921.13|26910.24|26910.24|26931.72|26931.72|26896.12|26896.12|0
1666350600000|2022-10-21 11:10:00|26906.71|26906.71|26909.32|26909.32|26916.68|26916.68|26894.58|26894.58|0
1666350900000|2022-10-21 11:15:00|26919.91|26919.91|26980.53|26980.53|26984.06|26984.06|26919.91|26919.91|0
1666351200000|2022-10-21 11:20:00|26973.47|26973.47|26987.59|26987.59|27000.88|27000.88|26956.02|26956.02|0
1666351500000|2022-10-21 11:25:00|26986.36|26986.36|26958.26|26958.26|26987.28|26987.28|26958.26|26958.26|0
1666351800000|2022-10-21 11:30:00|26965.32|26965.32|26962.4|26962.4|26965.32|26965.32|26939.27|26939.27|0
1666352100000|2022-10-21 11:35:00|26951.81|26951.81|26969.46|26969.46|26969.46|26969.46|26948.28|26948.28|0
1666352400000|2022-10-21 11:40:00|26962.4|26962.4|26951.4|26951.4|26962.4|26962.4|26950.78|26950.78|0
1666352700000|2022-10-21 11:45:00|26958.46|26958.46|26969.05|26969.05|26969.05|26969.05|26958.46|26958.46|0
1666353000000|2022-10-21 11:50:00|26958.46|26958.46|26957.84|26957.84|26961.38|26961.38|26954.31|26954.31|0
1666353300000|2022-10-21 11:55:00|26950.78|26950.78|26932.83|26932.83|26950.78|26950.78|26932.83|26932.83|0
1666353600000|2022-10-21 12:00:00|26933.44|26933.44|26910.66|26910.66|26936.97|26936.97|26907.13|26907.13|0
1666353900000|2022-10-21 12:05:00|26910.05|26910.05|26898.43|26898.43|26910.77|26910.77|26891.37|26891.37|0
1666354200000|2022-10-21 12:10:00|26894.9|26894.9|26875.61|26875.61|26894.9|26894.9|26875.61|26875.61|0
1666354500000|2022-10-21 12:15:00|26876.23|26876.23|26810.27|26810.27|26876.23|26876.23|26796.15|26796.15|0
1666354800000|2022-10-21 12:20:00|26811.1|26811.1|26806.85|26806.85|26811.1|26811.1|26782.44|26782.44|0
1666355100000|2022-10-21 12:25:00|26824.5|26824.5|26819.63|26819.63|26831.56|26831.56|26816.1|26816.1|0
1666355400000|2022-10-21 12:30:00|26826.69|26826.69|26817.58|26817.58|26830.22|26830.22|26807.6|26807.6|0
1666355700000|2022-10-21 12:35:00|26817.99|26817.99|26868.33|26868.33|26868.33|26868.33|26817.99|26817.99|0
1666356000000|2022-10-21 12:40:00|26885.98|26885.98|26891.15|26891.15|26898.21|26898.21|26882.45|26882.45|0
1666356300000|2022-10-21 12:45:00|26880.56|26880.56|26875.7|26875.7|26889.82|26889.82|26875.7|26875.7|0
1666356600000|2022-10-21 12:50:00|26882.76|26882.76|26924.81|26924.81|26924.81|26924.81|26882.45|26882.45|0
1666356900000|2022-10-21 12:55:00|26931.87|26931.87|26941.15|26941.15|26955.68|26955.68|26914.22|26914.22|0
1666357200000|2022-10-21 13:00:00|26944.68|26944.68|27013.32|27013.32|27045.92|27045.92|26937.62|26937.62|0
1666357500000|2022-10-21 13:05:00|27023.91|27023.91|27081.37|27081.37|27081.37|27081.37|27009.79|27009.79|0
1666357800000|2022-10-21 13:10:00|27084.9|27084.9|27007.48|27007.48|27091.96|27091.96|26989.83|26989.83|0
1666358100000|2022-10-21 13:15:00|27007.06|27007.06|27046.41|27046.41|27064.06|27064.06|26989.41|26989.41|0
1666358400000|2022-10-21 13:20:00|27049.94|27049.94|27030.76|27030.76|27064.06|27064.06|27009.58|27009.58|0
1666358700000|2022-10-21 13:25:00|27034.29|27034.29|27020.17|27020.17|27037.51|27037.51|27009.58|27009.58|0
1666359000000|2022-10-21 13:30:00|27019.55|27019.55|27023.91|27023.91|27058.91|27058.91|26993.53|26993.53|0
1666359300000|2022-10-21 13:35:00|27027.44|27027.44|26967.07|26967.07|27027.44|27027.44|26963.23|26963.23|0
1666359600000|2022-10-21 13:40:00|26970.6|26970.6|27071.59|27071.59|27072|27072|26938.83|26938.83|0
1666359900000|2022-10-21 13:45:00|27068.06|27068.06|27102.04|27102.04|27117.29|27117.29|27061|27061|0
1666360200000|2022-10-21 13:50:00|27105.57|27105.57|27172.16|27172.16|27172.16|27172.16|27094.98|27094.98|0
1666360500000|2022-10-21 13:55:00|27179.22|27179.22|27219.39|27219.39|27225.01|27225.01|27158.04|27158.04|0
1666360800000|2022-10-21 14:00:00|27226.45|27226.45|27146.83|27146.83|27248.99|27248.99|27146.83|27146.83|0
1666361100000|2022-10-21 14:05:00|27150.36|27150.36|27163.19|27163.19|27174.19|27174.19|27142.69|27142.69|0
1666361400000|2022-10-21 14:10:00|27159.66|27159.66|27198.43|27198.43|27202.26|27202.26|27150.76|27150.76|0
1666361700000|2022-10-21 14:15:00|27205.49|27205.49|27202.14|27202.14|27227.08|27227.08|27179.94|27179.94|0
1666362000000|2022-10-21 14:20:00|27202.56|27202.56|27131.05|27131.05|27202.56|27202.56|27120.46|27120.46|0
1666362300000|2022-10-21 14:25:00|27134.58|27134.58|27076.3|27076.3|27134.58|27134.58|27069.24|27069.24|0
1666362600000|2022-10-21 14:30:00|27079.83|27079.83|27108.37|27108.37|27111.6|27111.6|27079.83|27079.83|0
1666362900000|2022-10-21 14:35:00|27108.68|27108.68|27086.78|27086.78|27115.74|27115.74|27078.49|27078.49|0
1666363200000|2022-10-21 14:40:00|27087.09|27087.09|27084.94|27084.94|27117.28|27117.28|27070.51|27070.51|0
1666363500000|2022-10-21 14:45:00|27084.63|27084.63|27103.92|27103.92|27114.51|27114.51|27057.41|27057.41|0
1666363800000|2022-10-21 14:50:00|27110.98|27110.98|27132.25|27132.25|27135.78|27135.78|27107.45|27107.45|0
1666364100000|2022-10-21 14:55:00|27128.72|27128.72|27106.01|27106.01|27139.31|27139.31|27090.86|27090.86|0
1666364400000|2022-10-21 15:00:00|27109.54|27109.54|27116.51|27116.51|27127.41|27127.41|27088.07|27088.07|0
1666364700000|2022-10-21 15:05:00|27112.98|27112.98|27153.45|27153.45|27164.04|27164.04|27112.98|27112.98|0
1666365000000|2022-10-21 15:10:00|27156.98|27156.98|27191.18|27191.18|27198.24|27198.24|27153.45|27153.45|0
1666365300000|2022-10-21 15:15:00|27190.87|27190.87|27165.15|27165.15|27208.23|27208.23|27165.15|27165.15|0
1666365600000|2022-10-21 15:20:00|27161.62|27161.62|27175.33|27175.33|27186.53|27186.53|27146.16|27146.16|0
1666365900000|2022-10-21 15:25:00|27178.86|27178.86|27226.08|27226.08|27236.67|27236.67|27175.33|27175.33|0
1666595700000|2022-10-24 07:15:00|27479.6|27479.6|27452.77|27452.77|27494.89|27494.89|27419.66|27419.66|0
1666596000000|2022-10-24 07:20:00|27424.53|27424.53|27433.97|27433.97|27463.98|27463.98|27416.35|27416.35|0
1666596300000|2022-10-24 07:25:00|27432.44|27432.44|27372.78|27372.78|27432.44|27432.44|27372.78|27372.78|0
1666596600000|2022-10-24 07:30:00|27372.48|27372.48|27361.9|27361.9|27384.61|27384.61|27338.88|27338.88|0
1666596900000|2022-10-24 07:35:00|27354.84|27354.84|27343.22|27343.22|27360.67|27360.67|27314.37|27314.37|0
1666597200000|2022-10-24 07:40:00|27344.08|27344.08|27364.14|27364.14|27381.79|27381.79|27337.9|27337.9|0
1666597500000|2022-10-24 07:45:00|27357.08|27357.08|27352.12|27352.12|27362.71|27362.71|27325.76|27325.76|0
1666597800000|2022-10-24 07:50:00|27348.59|27348.59|27470.8|27470.8|27470.8|27470.8|27338|27338|0
1666598100000|2022-10-24 07:55:00|27456.68|27456.68|27436.32|27436.32|27457.19|27457.19|27432.07|27432.07|0
1666598400000|2022-10-24 08:00:00|27432.79|27432.79|27439.23|27439.23|27454.69|27454.69|27421.48|27421.48|0
1666598700000|2022-10-24 08:05:00|27453.35|27453.35|27427.61|27427.61|27461.64|27461.64|27420.55|27420.55|0
1666599000000|2022-10-24 08:10:00|27427.2|27427.2|27379.67|27379.67|27427.2|27427.2|27368.97|27368.97|0
1666599300000|2022-10-24 08:15:00|27379.36|27379.36|27319.49|27319.49|27387.65|27387.65|27311.57|27311.57|0
1666599600000|2022-10-24 08:20:00|27294.78|27294.78|27275.39|27275.39|27294.78|27294.78|27268.33|27268.33|0
1666599900000|2022-10-24 08:25:00|27271.86|27271.86|27279.74|27279.74|27295.61|27295.61|27264.8|27264.8|0
1666600200000|2022-10-24 08:30:00|27280.05|27280.05|27286.19|27286.19|27286.19|27286.19|27254.11|27254.11|0
1666600500000|2022-10-24 08:35:00|27287.11|27287.11|27313.59|27313.59|27334.47|27334.47|27287.11|27287.11|0
1666600800000|2022-10-24 08:40:00|27313.18|27313.18|27299.88|27299.88|27316.71|27316.71|27264.99|27264.99|0
1666601100000|2022-10-24 08:45:00|27303.41|27303.41|27312.11|27312.11|27316.36|27316.36|27289.29|27289.29|0
1666601400000|2022-10-24 08:50:00|27315.64|27315.64|27339.77|27339.77|27339.77|27339.77|27307.65|27307.65|0
1666601700000|2022-10-24 08:55:00|27343.3|27343.3|27357.06|27357.06|27366.43|27366.43|27325.24|27325.24|0
1666602000000|2022-10-24 09:00:00|27357.37|27357.37|27376.36|27376.36|27376.66|27376.66|27347.5|27347.5|0
1666602300000|2022-10-24 09:05:00|27379.89|27379.89|27368.98|27368.98|27390.48|27390.48|27368.67|27368.67|0
1666602600000|2022-10-24 09:10:00|27372.51|27372.51|27388.18|27388.18|27410.27|27410.27|27372.09|27372.09|0
1666602900000|2022-10-24 09:15:00|27384.35|27384.35|27378.01|27378.01|27416.53|27416.53|27377.7|27377.7|0
1666603200000|2022-10-24 09:20:00|27381.54|27381.54|27404.29|27404.29|27417.14|27417.14|27380.2|27380.2|0
1666603500000|2022-10-24 09:25:00|27403.88|27403.88|27404.75|27404.75|27414.57|27414.57|27403.88|27403.88|0
1666603800000|2022-10-24 09:30:00|27403.83|27403.83|27420.92|27420.92|27424.46|27424.46|27392.41|27392.41|0
1666604100000|2022-10-24 09:35:00|27406.8|27406.8|27401.28|27401.28|27412.48|27412.48|27401.28|27401.28|0
1666604400000|2022-10-24 09:40:00|27400.97|27400.97|27400.05|27400.05|27415.09|27415.09|27388.85|27388.85|0
1666604700000|2022-10-24 09:45:00|27396.52|27396.52|27393.82|27393.82|27400.05|27400.05|27386.76|27386.76|0
1666605000000|2022-10-24 09:50:00|27400.88|27400.88|27460.17|27460.17|27463.7|27463.7|27400.88|27400.88|0
1666605300000|2022-10-24 09:55:00|27460.78|27460.78|27534.46|27534.46|27534.58|27534.58|27460.54|27460.54|0
1666605600000|2022-10-24 10:00:00|27535.07|27535.07|27536.98|27536.98|27568.32|27568.32|27535.07|27535.07|0
1666605900000|2022-10-24 10:05:00|27536.37|27536.37|27527.98|27527.98|27555.57|27555.57|27517.08|27517.08|0
1666606200000|2022-10-24 10:10:00|27535.04|27535.04|27538.98|27538.98|27557.86|27557.86|27535.04|27535.04|0
1666606500000|2022-10-24 10:15:00|27546.04|27546.04|27589.63|27589.63|27589.63|27589.63|27546.04|27546.04|0
1666606800000|2022-10-24 10:20:00|27586.1|27586.1|27601.41|27601.41|27604.12|27604.12|27579.04|27579.04|0
1666607100000|2022-10-24 10:25:00|27612|27612|27593.82|27593.82|27628.41|27628.41|27589.17|27589.17|0
1666607400000|2022-10-24 10:30:00|27597.35|27597.35|27644.19|27644.19|27656.3|27656.3|27596.63|27596.63|0
1666607700000|2022-10-24 10:35:00|27644.8|27644.8|27625.06|27625.06|27665.23|27665.23|27625.06|27625.06|0
1666608000000|2022-10-24 10:40:00|27607.41|27607.41|27584.79|27584.79|27610.94|27610.94|27580.96|27580.96|0
1666608300000|2022-10-24 10:45:00|27585.21|27585.21|27580.13|27580.13|27588.74|27588.74|27573.9|27573.9|0
1666608600000|2022-10-24 10:50:00|27580.54|27580.54|27578.12|27578.12|27584.57|27584.57|27566.42|27566.42|0
1666608900000|2022-10-24 10:55:00|27581.65|27581.65|27595.77|27595.77|27596.07|27596.07|27578.12|27578.12|0
1666609200000|2022-10-24 11:00:00|27592.24|27592.24|27599.1|27599.1|27620.69|27620.69|27592.24|27592.24|0
1666609500000|2022-10-24 11:05:00|27602.63|27602.63|27559.8|27559.8|27617.05|27617.05|27559.8|27559.8|0
1666609800000|2022-10-24 11:10:00|27559.39|27559.39|27578.62|27578.62|27578.62|27578.62|27555.55|27555.55|0
1666610100000|2022-10-24 11:15:00|27575.09|27575.09|27566.59|27566.59|27575.09|27575.09|27548.94|27548.94|0
1666610400000|2022-10-24 11:20:00|27559.53|27559.53|27598.11|27598.11|27612.23|27612.23|27559.53|27559.53|0
1666610700000|2022-10-24 11:25:00|27594.89|27594.89|27602.61|27602.61|27606.09|27606.09|27587.01|27587.01|0
1666611000000|2022-10-24 11:30:00|27609.67|27609.67|27636.66|27636.66|27636.66|27636.66|27600.03|27600.03|0
1666611300000|2022-10-24 11:35:00|27637.28|27637.28|27662.07|27662.07|27693.85|27693.85|27637.28|27637.28|0
1666611600000|2022-10-24 11:40:00|27655.01|27655.01|27666.02|27666.02|27677.53|27677.53|27655.01|27655.01|0
1666611900000|2022-10-24 11:45:00|27673.08|27673.08|27645.04|27645.04|27673.28|27673.28|27641.51|27641.51|0
1666612200000|2022-10-24 11:50:00|27644.73|27644.73|27636.03|27636.03|27647.85|27647.85|27636.03|27636.03|0
1666612500000|2022-10-24 11:55:00|27618.38|27618.38|27633.97|27633.97|27640.48|27640.48|27611.32|27611.32|0
1666612800000|2022-10-24 12:00:00|27637.5|27637.5|27632.44|27632.44|27643.03|27643.03|27626.5|27626.5|0
1666613100000|2022-10-24 12:05:00|27632.13|27632.13|27607.12|27607.12|27647.59|27647.59|27607.12|27607.12|0
1666613400000|2022-10-24 12:10:00|27600.06|27600.06|27604.81|27604.81|27618.93|27618.93|27600.06|27600.06|0
1666613700000|2022-10-24 12:15:00|27603.59|27603.59|27558.63|27558.63|27603.59|27603.59|27543.9|27543.9|0
1666614000000|2022-10-24 12:20:00|27548.04|27548.04|27536.99|27536.99|27555.1|27555.1|27529.93|27529.93|0
1666614300000|2022-10-24 12:25:00|27537.41|27537.41|27519.28|27519.28|27544.05|27544.05|27504.14|27504.14|0
1666614600000|2022-10-24 12:30:00|27514.83|27514.83|27507.36|27507.36|27517.75|27517.75|27496.16|27496.16|0
1666614900000|2022-10-24 12:35:00|27510.89|27510.89|27514.11|27514.11|27527.2|27527.2|27499.89|27499.89|0
1666615200000|2022-10-24 12:40:00|27521.17|27521.17|27520.73|27520.73|27525.11|27525.11|27510.17|27510.17|0
1666615500000|2022-10-24 12:45:00|27517.2|27517.2|27527.07|27527.07|27548.15|27548.15|27517.2|27517.2|0
1666615800000|2022-10-24 12:50:00|27526.66|27526.66|27575.22|27575.22|27578.44|27578.44|27526.35|27526.35|0
1666616100000|2022-10-24 12:55:00|27574.61|27574.61|27600.79|27600.79|27605.7|27605.7|27571.08|27571.08|0
1666616400000|2022-10-24 13:00:00|27604.32|27604.32|27579.61|27579.61|27604.32|27604.32|27572.85|27572.85|0
1666616700000|2022-10-24 13:05:00|27583.14|27583.14|27557.51|27557.51|27583.14|27583.14|27538.52|27538.52|0
1666617000000|2022-10-24 13:10:00|27553.98|27553.98|27574.85|27574.85|27586.36|27586.36|27553.98|27553.98|0
1666617300000|2022-10-24 13:15:00|27571.32|27571.32|27523.99|27523.99|27574.85|27574.85|27523.99|27523.99|0
1666617600000|2022-10-24 13:20:00|27527.52|27527.52|27528.63|27528.63|27540.8|27540.8|27519.6|27519.6|0
1666617900000|2022-10-24 13:25:00|27525.1|27525.1|27560.61|27560.61|27564.14|27564.14|27525.1|27525.1|0
1666618200000|2022-10-24 13:30:00|27567.67|27567.67|27561.07|27561.07|27587.62|27587.62|27490.51|27490.51|0
1666618500000|2022-10-24 13:35:00|27557.54|27557.54|27638.69|27638.69|27654.59|27654.59|27557.54|27557.54|0
1666618800000|2022-10-24 13:40:00|27631.63|27631.63|27580.51|27580.51|27635.16|27635.16|27572.31|27572.31|0
1666619100000|2022-10-24 13:45:00|27580.87|27580.87|27580.05|27580.05|27634.08|27634.08|27570.79|27570.79|0
1666619400000|2022-10-24 13:50:00|27583.58|27583.58|27597.62|27597.62|27615.35|27615.35|27567.62|27567.62|0
1666619700000|2022-10-24 13:55:00|27601.15|27601.15|27586.11|27586.11|27633.29|27633.29|27546.25|27546.25|0
1666620000000|2022-10-24 14:00:00|27593.17|27593.17|27478.19|27478.19|27600.23|27600.23|27478.19|27478.19|0
1666620300000|2022-10-24 14:05:00|27481.72|27481.72|27447.91|27447.91|27481.72|27481.72|27425.51|27425.51|0
1666620600000|2022-10-24 14:10:00|27440.85|27440.85|27483.53|27483.53|27483.53|27483.53|27438.03|27438.03|0
1666620900000|2022-10-24 14:15:00|27480|27480|27464.46|27464.46|27487.06|27487.06|27450.74|27450.74|0
1666621200000|2022-10-24 14:20:00|27467.99|27467.99|27384.59|27384.59|27468.6|27468.6|27366.94|27366.94|0
1666621500000|2022-10-24 14:25:00|27387.51|27387.51|27424.19|27424.19|27424.19|27424.19|27383.98|27383.98|0
1666621800000|2022-10-24 14:30:00|27423.88|27423.88|27405.72|27405.72|27428.7|27428.7|27402.19|27402.19|0
1666622100000|2022-10-24 14:35:00|27406.34|27406.34|27428.07|27428.07|27434.72|27434.72|27406.34|27406.34|0
1666622400000|2022-10-24 14:40:00|27431.6|27431.6|27431.18|27431.18|27443.42|27443.42|27421.62|27421.62|0
1666622700000|2022-10-24 14:45:00|27420.59|27420.59|27390.18|27390.18|27424.43|27424.43|27377.08|27377.08|0
1666623000000|2022-10-24 14:50:00|27397.24|27397.24|27447.28|27447.28|27461.71|27461.71|27397.24|27397.24|0
1666623300000|2022-10-24 14:55:00|27446.67|27446.67|27498.68|27498.68|27498.68|27498.68|27435.16|27435.16|0
1666623600000|2022-10-24 15:00:00|27498.37|27498.37|27488.09|27488.09|27498.37|27498.37|27466.5|27466.5|0
1666623900000|2022-10-24 15:05:00|27477.5|27477.5|27484.05|27484.05|27498.99|27498.99|27477.09|27477.09|0
1666624200000|2022-10-24 15:10:00|27480.52|27480.52|27503.39|27503.39|27511.37|27511.37|27480.52|27480.52|0
1666624500000|2022-10-24 15:15:00|27506.92|27506.92|27484.86|27484.86|27521.35|27521.35|27471.04|27471.04|0
1666624800000|2022-10-24 15:20:00|27484.55|27484.55|27506.4|27506.4|27528.75|27528.75|27484.55|27484.55|0
1666625100000|2022-10-24 15:25:00|27502.87|27502.87|27510.01|27510.01|27527.74|27527.74|27494.99|27494.99|0
1666682100000|2022-10-25 07:15:00|27450.03|27450.03|27521.6|27521.6|27521.6|27521.6|27414.02|27414.02|0
1666682400000|2022-10-25 07:20:00|27514.54|27514.54|27506.85|27506.85|27522.82|27522.82|27489.82|27489.82|0
1666682700000|2022-10-25 07:25:00|27524.5|27524.5|27482.99|27482.99|27524.5|27524.5|27462.02|27462.02|0
1666683000000|2022-10-25 07:30:00|27454.75|27454.75|27470.31|27470.31|27473.84|27473.84|27438.47|27438.47|0
1666683300000|2022-10-25 07:35:00|27473.84|27473.84|27443.96|27443.96|27473.84|27473.84|27437.31|27437.31|0
1666683600000|2022-10-25 07:40:00|27440.43|27440.43|27441.35|27441.35|27447.9|27447.9|27419.25|27419.25|0
1666683900000|2022-10-25 07:45:00|27427.23|27427.23|27399.64|27399.64|27427.23|27427.23|27389.05|27389.05|0
1666684200000|2022-10-25 07:50:00|27392.58|27392.58|27311.08|27311.08|27396.11|27396.11|27311.08|27311.08|0
1666684500000|2022-10-25 07:55:00|27314.61|27314.61|27280.48|27280.48|27325.2|27325.2|27265.95|27265.95|0
1666684800000|2022-10-25 08:00:00|27273.42|27273.42|27310.67|27310.67|27310.67|27310.67|27255.32|27255.32|0
1666685100000|2022-10-25 08:05:00|27311.08|27311.08|27382.97|27382.97|27382.97|27382.97|27304.02|27304.02|0
1666685400000|2022-10-25 08:10:00|27379.44|27379.44|27378.58|27378.58|27392.7|27392.7|27352.43|27352.43|0
1666685700000|2022-10-25 08:15:00|27382.11|27382.11|27302.25|27302.25|27393.11|27393.11|27302.25|27302.25|0
1666686000000|2022-10-25 08:20:00|27301.02|27301.02|27333.36|27333.36|27343.95|27343.95|27296.88|27296.88|0
1666686300000|2022-10-25 08:25:00|27336.89|27336.89|27353.51|27353.51|27364.72|27364.72|27308.65|27308.65|0
1666686600000|2022-10-25 08:30:00|27354.34|27354.34|27350.66|27350.66|27354.34|27354.34|27322.36|27322.36|0
1666686900000|2022-10-25 08:35:00|27351.07|27351.07|27323.35|27323.35|27365.19|27365.19|27300.93|27300.93|0
1666687200000|2022-10-25 08:40:00|27326.88|27326.88|27347.85|27347.85|27354.91|27354.91|27319.82|27319.82|0
1666687500000|2022-10-25 08:45:00|27351.38|27351.38|27368.41|27368.41|27390.01|27390.01|27351.38|27351.38|0
1666687800000|2022-10-25 08:50:00|27371.94|27371.94|27382.84|27382.84|27393.43|27393.43|27371.94|27371.94|0
1666688100000|2022-10-25 08:55:00|27379.31|27379.31|27372.25|27372.25|27393.12|27393.12|27357.51|27357.51|0
1666688400000|2022-10-25 09:00:00|27371.94|27371.94|27364.47|27364.47|27375.47|27375.47|27354.29|27354.29|0
1666688700000|2022-10-25 09:05:00|27365.08|27365.08|27372.25|27372.25|27387.09|27387.09|27365.08|27365.08|0
1666689000000|2022-10-25 09:10:00|27371.63|27371.63|27356.84|27356.84|27392.45|27392.45|27356.84|27356.84|0
1666689300000|2022-10-25 09:15:00|27353.31|27353.31|27410.82|27410.82|27410.82|27410.82|27349.16|27349.16|0
1666689600000|2022-10-25 09:20:00|27414.35|27414.35|27505.54|27505.54|27505.54|27505.54|27414.35|27414.35|0
1666689900000|2022-10-25 09:25:00|27505.95|27505.95|27516.87|27516.87|27534.83|27534.83|27498.74|27498.74|0
1666690200000|2022-10-25 09:30:00|27516.46|27516.46|27513.24|27513.24|27535.14|27535.14|27498.5|27498.5|0
1666690500000|2022-10-25 09:35:00|27509.71|27509.71|27455.87|27455.87|27509.71|27509.71|27448.81|27448.81|0
1666690800000|2022-10-25 09:40:00|27452.34|27452.34|27422.11|27422.11|27452.34|27452.34|27418.58|27418.58|0
1666691100000|2022-10-25 09:45:00|27422.72|27422.72|27433.11|27433.11|27433.11|27433.11|27403.74|27403.74|0
1666691400000|2022-10-25 09:50:00|27440.17|27440.17|27490.82|27490.82|27494.35|27494.35|27440.17|27440.17|0
1666691700000|2022-10-25 09:55:00|27497.88|27497.88|27483.13|27483.13|27507.54|27507.54|27483.13|27483.13|0
1666692000000|2022-10-25 10:00:00|27482.72|27482.72|27487.28|27487.28|27489.47|27489.47|27475.35|27475.35|0
1666692300000|2022-10-25 10:05:00|27490.81|27490.81|27496.6|27496.6|27498.28|27498.28|27480.63|27480.63|0
1666692600000|2022-10-25 10:10:00|27500.13|27500.13|27451.36|27451.36|27500.13|27500.13|27436.52|27436.52|0
1666692900000|2022-10-25 10:15:00|27454.89|27454.89|27393.96|27393.96|27454.89|27454.89|27393.96|27393.96|0
1666693200000|2022-10-25 10:20:00|27390.43|27390.43|27415.25|27415.25|27415.25|27415.25|27379.84|27379.84|0
1666693500000|2022-10-25 10:25:00|27416.17|27416.17|27482.68|27482.68|27486.21|27486.21|27409.72|27409.72|0
1666693800000|2022-10-25 10:30:00|27475.62|27475.62|27503.97|27503.97|27518.09|27518.09|27475.32|27475.32|0
1666694100000|2022-10-25 10:35:00|27504.38|27504.38|27480.09|27480.09|27522.65|27522.65|27476.56|27476.56|0
1666694400000|2022-10-25 10:40:00|27476.56|27476.56|27482.49|27482.49|27482.49|27482.49|27453.43|27453.43|0
1666694700000|2022-10-25 10:45:00|27489.55|27489.55|27486.64|27486.64|27496.92|27496.92|27475.43|27475.43|0
1666695000000|2022-10-25 10:50:00|27479.58|27479.58|27477.66|27477.66|27501.68|27501.68|27474.13|27474.13|0
1666695300000|2022-10-25 10:55:00|27477.36|27477.36|27470.5|27470.5|27507.29|27507.29|27464.25|27464.25|0
1666695600000|2022-10-25 11:00:00|27474.03|27474.03|27418.5|27418.5|27474.64|27474.64|27418.5|27418.5|0
1666695900000|2022-10-25 11:05:00|27418.92|27418.92|27458.14|27458.14|27458.14|27458.14|27418.92|27418.92|0
1666696200000|2022-10-25 11:10:00|27461.67|27461.67|27468.36|27468.36|27468.36|27468.36|27452.71|27452.71|0
1666696500000|2022-10-25 11:15:00|27457.77|27457.77|27467.85|27467.85|27470.97|27470.97|27445.94|27445.94|0
1666696800000|2022-10-25 11:20:00|27471.38|27471.38|27472.96|27472.96|27476.9|27476.9|27464.32|27464.32|0
1666697100000|2022-10-25 11:25:00|27472.54|27472.54|27480.6|27480.6|27480.6|27480.6|27465.34|27465.34|0
1666697400000|2022-10-25 11:30:00|27481.01|27481.01|27466.54|27466.54|27488.38|27488.38|27462.7|27462.7|0
1666697700000|2022-10-25 11:35:00|27465.92|27465.92|27490.59|27490.59|27490.59|27490.59|27462.39|27462.39|0
1666698000000|2022-10-25 11:40:00|27491.41|27491.41|27482.21|27482.21|27499.19|27499.19|27478.68|27478.68|0
1666698300000|2022-10-25 11:45:00|27482.62|27482.62|27494.13|27494.13|27494.13|27494.13|27479.09|27479.09|0
1666698600000|2022-10-25 11:50:00|27490.6|27490.6|27481.39|27481.39|27490.6|27490.6|27473.72|27473.72|0
1666698900000|2022-10-25 11:55:00|27481.64|27481.64|27468.36|27468.36|27481.64|27481.64|27463.19|27463.19|0
1666699200000|2022-10-25 12:00:00|27464.83|27464.83|27393.81|27393.81|27467.94|27467.94|27393.81|27393.81|0
1666699500000|2022-10-25 12:05:00|27397.34|27397.34|27341.91|27341.91|27404.4|27404.4|27338.26|27338.26|0
1666699800000|2022-10-25 12:10:00|27345.44|27345.44|27361.97|27361.97|27363|27363|27345.44|27345.44|0
1666700100000|2022-10-25 12:15:00|27351.38|27351.38|27353.5|27353.5|27372.56|27372.56|27351.38|27351.38|0
1666700400000|2022-10-25 12:20:00|27357.03|27357.03|27333.21|27333.21|27358.84|27358.84|27326.15|27326.15|0
1666700700000|2022-10-25 12:25:00|27336.74|27336.74|27314.16|27314.16|27348.23|27348.23|27314.16|27314.16|0
1666701000000|2022-10-25 12:30:00|27310.63|27310.63|27347.05|27347.05|27347.05|27347.05|27310.63|27310.63|0
1666701300000|2022-10-25 12:35:00|27357.64|27357.64|27314.95|27314.95|27365.98|27365.98|27314.95|27314.95|0
1666701600000|2022-10-25 12:40:00|27329.07|27329.07|27312.8|27312.8|27345.04|27345.04|27308.14|27308.14|0
1666701900000|2022-10-25 12:45:00|27312.39|27312.39|27280.82|27280.82|27320.06|27320.06|27280.82|27280.82|0
1666702200000|2022-10-25 12:50:00|27281.74|27281.74|27299.54|27299.54|27313.24|27313.24|27280.86|27280.86|0
1666702500000|2022-10-25 12:55:00|27292.48|27292.48|27252.51|27252.51|27292.48|27292.48|27252.51|27252.51|0
1666702800000|2022-10-25 13:00:00|27256.04|27256.04|27296.42|27296.42|27296.42|27296.42|27256.04|27256.04|0
1666703100000|2022-10-25 13:05:00|27296.01|27296.01|27311|27311|27312.86|27312.86|27289.21|27289.21|0
1666703400000|2022-10-25 13:10:00|27303.94|27303.94|27315.36|27315.36|27325.54|27325.54|27303.12|27303.12|0
1666703700000|2022-10-25 13:15:00|27318.89|27318.89|27287.32|27287.32|27318.89|27318.89|27287.32|27287.32|0
1666704000000|2022-10-25 13:20:00|27283.79|27283.79|27308.5|27308.5|27311.62|27311.62|27283.79|27283.79|0
1666704300000|2022-10-25 13:25:00|27301.44|27301.44|27337.03|27337.03|27337.03|27337.03|27293.35|27293.35|0
1666704600000|2022-10-25 13:30:00|27333.5|27333.5|27358.99|27358.99|27389.86|27389.86|27331.1|27331.1|0
1666704900000|2022-10-25 13:35:00|27358.58|27358.58|27314.45|27314.45|27370|27370|27307.39|27307.39|0
1666705200000|2022-10-25 13:40:00|27317.98|27317.98|27317.9|27317.9|27339.57|27339.57|27305.32|27305.32|0
1666705500000|2022-10-25 13:45:00|27318.21|27318.21|27379.92|27379.92|27390.51|27390.51|27314.86|27314.86|0
1666705800000|2022-10-25 13:50:00|27386.98|27386.98|27384.8|27384.8|27403.36|27403.36|27370.05|27370.05|0
1666706100000|2022-10-25 13:55:00|27381.27|27381.27|27377.16|27377.16|27387.72|27387.72|27357.11|27357.11|0
1666706400000|2022-10-25 14:00:00|27384.22|27384.22|27388.27|27388.27|27398.35|27398.35|27339.1|27339.1|0
1666706700000|2022-10-25 14:05:00|27391.8|27391.8|27402.02|27402.02|27420.59|27420.59|27391.8|27391.8|0
1666707000000|2022-10-25 14:10:00|27401.61|27401.61|27390.36|27390.36|27422.79|27422.79|27372.71|27372.71|0
1666707300000|2022-10-25 14:15:00|27393.89|27393.89|27421.81|27421.81|27421.81|27421.81|27393.57|27393.57|0
1666707600000|2022-10-25 14:20:00|27425.34|27425.34|27479.05|27479.05|27482.58|27482.58|27421.81|27421.81|0
1666707900000|2022-10-25 14:25:00|27482.58|27482.58|27504.56|27504.56|27511.01|27511.01|27469.38|27469.38|0
1666708200000|2022-10-25 14:30:00|27508.09|27508.09|27511.08|27511.08|27517.3|27517.3|27486.07|27486.07|0
1666708500000|2022-10-25 14:35:00|27514.61|27514.61|27489.6|27489.6|27522.09|27522.09|27481.92|27481.92|0
1666708800000|2022-10-25 14:40:00|27486.07|27486.07|27474.97|27474.97|27486.07|27486.07|27457.31|27457.31|0
1666709100000|2022-10-25 14:45:00|27471.44|27471.44|27494.89|27494.89|27494.89|27494.89|27471.44|27471.44|0
1666709400000|2022-10-25 14:50:00|27487.83|27487.83|27526.97|27526.97|27526.97|27526.97|27487.83|27487.83|0
1666709700000|2022-10-25 14:55:00|27530.5|27530.5|27515.87|27515.87|27535.05|27535.05|27511.11|27511.11|0
1666710000000|2022-10-25 15:00:00|27519.4|27519.4|27564.78|27564.78|27568.19|27568.19|27510.87|27510.87|0
1666710300000|2022-10-25 15:05:00|27568.31|27568.31|27597.69|27597.69|27605.56|27605.56|27568.31|27568.31|0
1666710600000|2022-10-25 15:10:00|27597.99|27597.99|27580.68|27580.68|27601.52|27601.52|27577.15|27577.15|0
1666710900000|2022-10-25 15:15:00|27584.21|27584.21|27599.73|27599.73|27602.38|27602.38|27581.2|27581.2|0
1666711200000|2022-10-25 15:20:00|27603.26|27603.26|27617.44|27617.44|27617.74|27617.74|27592.73|27592.73|0
1666711500000|2022-10-25 15:25:00|27613.91|27613.91|27698.2|27698.2|27701.73|27701.73|27613.91|27613.91|0
1666768500000|2022-10-26 07:15:00|27210.65|27210.65|27141.42|27141.42|27234.09|27234.09|27137.59|27137.59|0
1666768800000|2022-10-26 07:20:00|27144.95|27144.95|27077.43|27077.43|27163.22|27163.22|27065.19|27065.19|0
1666769100000|2022-10-26 07:25:00|27070.37|27070.37|27057.76|27057.76|27112.92|27112.92|27041.55|27041.55|0
1666769400000|2022-10-26 07:30:00|27025.99|27025.99|27029.9|27029.9|27050.42|27050.42|27001.97|27001.97|0
1666769700000|2022-10-26 07:35:00|27033.43|27033.43|27052.97|27052.97|27096.22|27096.22|27026.37|27026.37|0
1666770000000|2022-10-26 07:40:00|27060.95|27060.95|27006.01|27006.01|27060.95|27060.95|26984.76|26984.76|0
1666770300000|2022-10-26 07:45:00|27004.78|27004.78|27011.84|27011.84|27026.58|27026.58|26998.03|26998.03|0
1666770600000|2022-10-26 07:50:00|27022.43|27022.43|26951.98|26951.98|27022.43|27022.43|26931.8|26931.8|0
1666770900000|2022-10-26 07:55:00|26951.15|26951.15|26913.4|26913.4|26951.15|26951.15|26906.34|26906.34|0
1666771200000|2022-10-26 08:00:00|26916.93|26916.93|26934.27|26934.27|26943.69|26943.69|26895.75|26895.75|0
1666771500000|2022-10-26 08:05:00|26941.33|26941.33|26935.91|26935.91|26952.49|26952.49|26924.56|26924.56|0
1666771800000|2022-10-26 08:10:00|26928.85|26928.85|26913.81|26913.81|26953.87|26953.87|26913.2|26913.2|0
1666772100000|2022-10-26 08:15:00|26910.28|26910.28|26844.93|26844.93|26911.51|26911.51|26844.93|26844.93|0
1666772400000|2022-10-26 08:20:00|26851.99|26851.99|26791.58|26791.58|26851.99|26851.99|26786.82|26786.82|0
1666772700000|2022-10-26 08:25:00|26788.05|26788.05|26780.02|26780.02|26799.56|26799.56|26773.93|26773.93|0
1666773000000|2022-10-26 08:30:00|26769.43|26769.43|26774.34|26774.34|26781.4|26781.4|26760.22|26760.22|0
1666773300000|2022-10-26 08:35:00|26773.11|26773.11|26748.3|26748.3|26774.03|26774.03|26736.37|26736.37|0
1666773600000|2022-10-26 08:40:00|26758.89|26758.89|26731.61|26731.61|26780.48|26780.48|26728.08|26728.08|0
1666773900000|2022-10-26 08:45:00|26735.14|26735.14|26735.67|26735.67|26736.59|26736.59|26689.61|26689.61|0
1666774200000|2022-10-26 08:50:00|26746.26|26746.26|26711.51|26711.51|26746.57|26746.57|26707.06|26707.06|0
1666774500000|2022-10-26 08:55:00|26707.98|26707.98|26755.62|26755.62|26755.62|26755.62|26693.3|26693.3|0
1666774800000|2022-10-26 09:00:00|26752.09|26752.09|26711.11|26711.11|26752.09|26752.09|26708.35|26708.35|0
1666775100000|2022-10-26 09:05:00|26704.05|26704.05|26778.38|26778.38|26788.67|26788.67|26703.64|26703.64|0
1666775400000|2022-10-26 09:10:00|26774.85|26774.85|26700.16|26700.16|26790.53|26790.53|26700.16|26700.16|0
1666775700000|2022-10-26 09:15:00|26710.75|26710.75|26781.96|26781.96|26786.11|26786.11|26710.75|26710.75|0
1666776000000|2022-10-26 09:20:00|26778.43|26778.43|26776.69|26776.69|26778.43|26778.43|26731.62|26731.62|0
1666776300000|2022-10-26 09:25:00|26777.1|26777.1|26830.82|26830.82|26830.82|26830.82|26773.57|26773.57|0
1666776600000|2022-10-26 09:30:00|26834.35|26834.35|26792.64|26792.64|26841.82|26841.82|26785.58|26785.58|0
1666776900000|2022-10-26 09:35:00|26789.11|26789.11|26800.36|26800.36|26811.69|26811.69|26778.52|26778.52|0
1666777200000|2022-10-26 09:40:00|26793.3|26793.3|26736.59|26736.59|26793.3|26793.3|26715.41|26715.41|0
1666777500000|2022-10-26 09:45:00|26740.12|26740.12|26787.88|26787.88|26787.88|26787.88|26724.76|26724.76|0
1666777800000|2022-10-26 09:50:00|26780.82|26780.82|26838.32|26838.32|26838.32|26838.32|26780.51|26780.51|0
1666778100000|2022-10-26 09:55:00|26839.55|26839.55|26803.68|26803.68|26855.66|26855.66|26803.68|26803.68|0
1666778400000|2022-10-26 10:00:00|26803.99|26803.99|26827.18|26827.18|26844.34|26844.34|26800.46|26800.46|0
1666778700000|2022-10-26 10:05:00|26816.59|26816.59|26800.12|26800.12|26819|26819|26796.9|26796.9|0
1666779000000|2022-10-26 10:10:00|26798.88|26798.88|26802.01|26802.01|26812.6|26812.6|26788.09|26788.09|0
1666779300000|2022-10-26 10:15:00|26787.89|26787.89|26825.08|26825.08|26833.37|26833.37|26787.89|26787.89|0
1666779600000|2022-10-26 10:20:00|26821.55|26821.55|26803.1|26803.1|26828.92|26828.92|26799.57|26799.57|0
1666779900000|2022-10-26 10:25:00|26806.63|26806.63|26808.01|26808.01|26824.13|26824.13|26802.95|26802.95|0
1666780200000|2022-10-26 10:30:00|26825.66|26825.66|26864.15|26864.15|26864.15|26864.15|26818.3|26818.3|0
1666780500000|2022-10-26 10:35:00|26867.68|26867.68|26830.07|26830.07|26867.68|26867.68|26829.16|26829.16|0
1666780800000|2022-10-26 10:40:00|26837.13|26837.13|26854.16|26854.16|26860.76|26860.76|26837.13|26837.13|0
1666781100000|2022-10-26 10:45:00|26861.22|26861.22|26878.11|26878.11|26878.11|26878.11|26857.69|26857.69|0
1666781400000|2022-10-26 10:50:00|26877.19|26877.19|26847.72|26847.72|26882.71|26882.71|26847.72|26847.72|0
1666781700000|2022-10-26 10:55:00|26844.19|26844.19|26779.48|26779.48|26844.19|26844.19|26772.42|26772.42|0
1666782000000|2022-10-26 11:00:00|26780.22|26780.22|26794.31|26794.31|26794.31|26794.31|26775.87|26775.87|0
1666782300000|2022-10-26 11:05:00|26797.84|26797.84|26778.85|26778.85|26808.43|26808.43|26775.32|26775.32|0
1666782600000|2022-10-26 11:10:00|26782.38|26782.38|26789.75|26789.75|26808.73|26808.73|26782.38|26782.38|0
1666782900000|2022-10-26 11:15:00|26796.81|26796.81|26782.54|26782.54|26804.18|26804.18|26779.01|26779.01|0
1666783200000|2022-10-26 11:20:00|26786.07|26786.07|26800.08|26800.08|26800.08|26800.08|26779.01|26779.01|0
1666783500000|2022-10-26 11:25:00|26803.61|26803.61|26816.7|26816.7|26831.23|26831.23|26798.44|26798.44|0
1666783800000|2022-10-26 11:30:00|26813.17|26813.17|26840.84|26840.84|26840.84|26840.84|26805.8|26805.8|0
1666784100000|2022-10-26 11:35:00|26833.78|26833.78|26797.39|26797.39|26838.24|26838.24|26785.88|26785.88|0
1666784400000|2022-10-26 11:40:00|26793.86|26793.86|26791.61|26791.61|26812.79|26812.79|26788.8|26788.8|0
1666784700000|2022-10-26 11:45:00|26791.3|26791.3|26717.27|26717.27|26797.75|26797.75|26708.42|26708.42|0
1666785000000|2022-10-26 11:50:00|26713.74|26713.74|26767.19|26767.19|26774.67|26774.67|26699.62|26699.62|0
1666785300000|2022-10-26 11:55:00|26767.61|26767.61|26852.51|26852.51|26852.51|26852.51|26746.43|26746.43|0
1666785600000|2022-10-26 12:00:00|26853.74|26853.74|26850.91|26850.91|26865.03|26865.03|26840.32|26840.32|0
1666785900000|2022-10-26 12:05:00|26851.32|26851.32|26851.58|26851.58|26866.01|26866.01|26847.79|26847.79|0
1666786200000|2022-10-26 12:10:00|26862.17|26862.17|26857.52|26857.52|26865.7|26865.7|26853.58|26853.58|0
1666786500000|2022-10-26 12:15:00|26857.93|26857.93|26833.94|26833.94|26869.47|26869.47|26815.99|26815.99|0
1666786800000|2022-10-26 12:20:00|26837.47|26837.47|26831.47|26831.47|26837.47|26837.47|26818.98|26818.98|0
1666787100000|2022-10-26 12:25:00|26835|26835|26788.74|26788.74|26835.31|26835.31|26778.15|26778.15|0
1666787400000|2022-10-26 12:30:00|26785.21|26785.21|26771.32|26771.32|26799.33|26799.33|26764.68|26764.68|0
1666787700000|2022-10-26 12:35:00|26778.38|26778.38|26761.85|26761.85|26778.38|26778.38|26734.12|26734.12|0
1666788000000|2022-10-26 12:40:00|26758.32|26758.32|26764.78|26764.78|26778.8|26778.8|26758.01|26758.01|0
1666788300000|2022-10-26 12:45:00|26761.25|26761.25|26731.16|26731.16|26768.51|26768.51|26731.16|26731.16|0
1666788600000|2022-10-26 12:50:00|26727.63|26727.63|26770|26770|26772.8|26772.8|26715.4|26715.4|0
1666788900000|2022-10-26 12:55:00|26770.62|26770.62|26796.65|26796.65|26803.22|26803.22|26770.62|26770.62|0
1666789200000|2022-10-26 13:00:00|26793.12|26793.12|26804.26|26804.26|26804.26|26804.26|26768.71|26768.71|0
1666789500000|2022-10-26 13:05:00|26800.73|26800.73|26777.89|26777.89|26801.14|26801.14|26762.48|26762.48|0
1666789800000|2022-10-26 13:10:00|26774.36|26774.36|26782.09|26782.09|26782.09|26782.09|26755.48|26755.48|0
1666790100000|2022-10-26 13:15:00|26785.62|26785.62|26777.06|26777.06|26790.69|26790.69|26769.51|26769.51|0
1666790400000|2022-10-26 13:20:00|26780.59|26780.59|26798.36|26798.36|26812.36|26812.36|26773.22|26773.22|0
1666790700000|2022-10-26 13:25:00|26791.3|26791.3|26762.75|26762.75|26806.04|26806.04|26745.41|26745.41|0
1666791000000|2022-10-26 13:30:00|26766.28|26766.28|26970.22|26970.22|26973.75|26973.75|26766.28|26766.28|0
1666791300000|2022-10-26 13:35:00|26966.69|26966.69|26972.37|26972.37|26987.46|26987.46|26939.93|26939.93|0
1666791600000|2022-10-26 13:40:00|26973.2|26973.2|26919.53|26919.53|26983.79|26983.79|26908.69|26908.69|0
1666791900000|2022-10-26 13:45:00|26912.47|26912.47|26997.19|26997.19|27014.84|27014.84|26911.61|26911.61|0
1666792200000|2022-10-26 13:50:00|27004.25|27004.25|26976.67|26976.67|27036.02|27036.02|26976.67|26976.67|0
1666792500000|2022-10-26 13:55:00|26983.73|26983.73|26993.57|26993.57|27014.13|27014.13|26965.57|26965.57|0
1666792800000|2022-10-26 14:00:00|26997.1|26997.1|27064.75|27064.75|27086.23|27086.23|26997.1|26997.1|0
1666793100000|2022-10-26 14:05:00|27057.69|27057.69|27135.25|27135.25|27142.93|27142.93|27057.69|27057.69|0
1666793400000|2022-10-26 14:10:00|27124.66|27124.66|27071.16|27071.16|27124.66|27124.66|27067.63|27067.63|0
1666793700000|2022-10-26 14:15:00|27071.57|27071.57|27129.07|27129.07|27136.31|27136.31|27060.78|27060.78|0
1666794000000|2022-10-26 14:20:00|27132.6|27132.6|27179.71|27179.71|27197.67|27197.67|27113.67|27113.67|0
1666794300000|2022-10-26 14:25:00|27190.3|27190.3|27210.76|27210.76|27226.59|27226.59|27185.75|27185.75|0
1666794600000|2022-10-26 14:30:00|27207.23|27207.23|27129.78|27129.78|27228.83|27228.83|27119.49|27119.49|0
1666794900000|2022-10-26 14:35:00|27126.25|27126.25|27167.86|27167.86|27167.86|27167.86|27113.71|27113.71|0
1666795200000|2022-10-26 14:40:00|27171.39|27171.39|27182.76|27182.76|27186.12|27186.12|27157.88|27157.88|0
1666795500000|2022-10-26 14:45:00|27186.29|27186.29|27155.28|27155.28|27201.48|27201.48|27147.92|27147.92|0
1666795800000|2022-10-26 14:50:00|27158.81|27158.81|27137.47|27137.47|27158.81|27158.81|27127.04|27127.04|0
1666796100000|2022-10-26 14:55:00|27133.94|27133.94|27159.76|27159.76|27163.29|27163.29|27130.1|27130.1|0
1666796400000|2022-10-26 15:00:00|27156.23|27156.23|27187.81|27187.81|27187.81|27187.81|27155.81|27155.81|0
1666796700000|2022-10-26 15:05:00|27188.12|27188.12|27211.35|27211.35|27211.35|27211.35|27166.02|27166.02|0
1666797000000|2022-10-26 15:10:00|27207.82|27207.82|27218.39|27218.39|27250.41|27250.41|27204.29|27204.29|0
1666797300000|2022-10-26 15:15:00|27211.33|27211.33|27216.8|27216.8|27227.94|27227.94|27192.33|27192.33|0
1666797600000|2022-10-26 15:20:00|27220.33|27220.33|27246.08|27246.08|27259.62|27259.62|27208.91|27208.91|0
1666797900000|2022-10-26 15:25:00|27242.55|27242.55|27264.95|27264.95|27277.42|27277.42|27223.52|27223.52|0
1666854900000|2022-10-27 07:15:00|27227.29|27227.29|27223.31|27223.31|27252.83|27252.83|27212.1|27212.1|0
1666855200000|2022-10-27 07:20:00|27233.9|27233.9|27203.01|27203.01|27247.1|27247.1|27203.01|27203.01|0
1666855500000|2022-10-27 07:25:00|27202.89|27202.89|27110.6|27110.6|27211.18|27211.18|27110.6|27110.6|0
1666855800000|2022-10-27 07:30:00|27110.85|27110.85|27160.22|27160.22|27184.93|27184.93|27097.04|27097.04|0
1666856100000|2022-10-27 07:35:00|27161.45|27161.45|27167.53|27167.53|27207.28|27207.28|27153.1|27153.1|0
1666856400000|2022-10-27 07:40:00|27149.88|27149.88|27141.15|27141.15|27170.92|27170.92|27132.86|27132.86|0
1666856700000|2022-10-27 07:45:00|27134.09|27134.09|27101.19|27101.19|27134.09|27134.09|27101.19|27101.19|0
1666857000000|2022-10-27 07:50:00|27097.66|27097.66|27147.15|27147.15|27147.15|27147.15|27079.9|27079.9|0
1666857300000|2022-10-27 07:55:00|27143.62|27143.62|27165.18|27165.18|27182.83|27182.83|27143.42|27143.42|0
1666857600000|2022-10-27 08:00:00|27164.35|27164.35|27155.5|27155.5|27164.35|27164.35|27115.13|27115.13|0
1666857900000|2022-10-27 08:05:00|27148.44|27148.44|27097.47|27097.47|27148.44|27148.44|27079.51|27079.51|0
1666858200000|2022-10-27 08:10:00|27098.7|27098.7|27193.96|27193.96|27193.96|27193.96|27098.7|27098.7|0
1666858500000|2022-10-27 08:15:00|27201.02|27201.02|27264.42|27264.42|27271.48|27271.48|27201.02|27201.02|0
1666858800000|2022-10-27 08:20:00|27257.36|27257.36|27223.01|27223.01|27257.36|27257.36|27210.69|27210.69|0
1666859100000|2022-10-27 08:25:00|27237.13|27237.13|27222.09|27222.09|27240.66|27240.66|27204.14|27204.14|0
1666859400000|2022-10-27 08:30:00|27218.56|27218.56|27303.59|27303.59|27306.95|27306.95|27218.56|27218.56|0
1666859700000|2022-10-27 08:35:00|27307.12|27307.12|27288.61|27288.61|27317.79|27317.79|27278.96|27278.96|0
1666860000000|2022-10-27 08:40:00|27292.14|27292.14|27288.5|27288.5|27309.79|27309.79|27288.5|27288.5|0
1666860300000|2022-10-27 08:45:00|27292.03|27292.03|27299.93|27299.93|27348.82|27348.82|27292.03|27292.03|0
1666860600000|2022-10-27 08:50:00|27310.52|27310.52|27324.22|27324.22|27334.19|27334.19|27297.48|27297.48|0
1666860900000|2022-10-27 08:55:00|27320.69|27320.69|27359.52|27359.52|27367.5|27367.5|27320.38|27320.38|0
1666861200000|2022-10-27 09:00:00|27360.34|27360.34|27369|27369|27386.59|27386.59|27341.77|27341.77|0
1666861500000|2022-10-27 09:05:00|27372.53|27372.53|27406.52|27406.52|27407.44|27407.44|27342.2|27342.2|0
1666861800000|2022-10-27 09:10:00|27405.91|27405.91|27391.03|27391.03|27414.24|27414.24|27381.55|27381.55|0
1666862100000|2022-10-27 09:15:00|27391.44|27391.44|27396.92|27396.92|27405.56|27405.56|27388.83|27388.83|0
1666862400000|2022-10-27 09:20:00|27397.33|27397.33|27396.55|27396.55|27414.2|27414.2|27389.18|27389.18|0
1666862700000|2022-10-27 09:25:00|27396.24|27396.24|27336.82|27336.82|27396.24|27396.24|27325.81|27325.81|0
1666863000000|2022-10-27 09:30:00|27347.41|27347.41|27350.94|27350.94|27365.36|27365.36|27343.88|27343.88|0
1666863300000|2022-10-27 09:35:00|27351.86|27351.86|27368.69|27368.69|27392.74|27392.74|27351.86|27351.86|0
1666863600000|2022-10-27 09:40:00|27358.1|27358.1|27360.81|27360.81|27371.07|27371.07|27353.84|27353.84|0
1666863900000|2022-10-27 09:45:00|27353.75|27353.75|27303.82|27303.82|27357.28|27357.28|27303.82|27303.82|0
1666864200000|2022-10-27 09:50:00|27307.35|27307.35|27299.06|27299.06|27329.76|27329.76|27295.23|27295.23|0
1666864500000|2022-10-27 09:55:00|27297.96|27297.96|27297.79|27297.79|27312.32|27312.32|27288.74|27288.74|0
1666864800000|2022-10-27 10:00:00|27297.48|27297.48|27291.04|27291.04|27297.48|27297.48|27283.98|27283.98|0
1666865100000|2022-10-27 10:05:00|27280.45|27280.45|27238.64|27238.64|27281.97|27281.97|27238.33|27238.33|0
1666865400000|2022-10-27 10:10:00|27242.17|27242.17|27230.04|27230.04|27255.98|27255.98|27214.7|27214.7|0
1666865700000|2022-10-27 10:15:00|27233.57|27233.57|27228.09|27228.09|27237.72|27237.72|27207.57|27207.57|0
1666866000000|2022-10-27 10:20:00|27235.15|27235.15|27226.56|27226.56|27249.27|27249.27|27223.03|27223.03|0
1666866300000|2022-10-27 10:25:00|27230.09|27230.09|27258.33|27258.33|27267.03|27267.03|27226.25|27226.25|0
1666866600000|2022-10-27 10:30:00|27254.8|27254.8|27227.49|27227.49|27256.15|27256.15|27227.49|27227.49|0
1666866900000|2022-10-27 10:35:00|27223.96|27223.96|27218.84|27218.84|27227.49|27227.49|27197.05|27197.05|0
1666867200000|2022-10-27 10:40:00|27219.46|27219.46|27194.55|27194.55|27219.46|27219.46|27193.21|27193.21|0
1666867500000|2022-10-27 10:45:00|27193.93|27193.93|27184.92|27184.92|27197.46|27197.46|27171.93|27171.93|0
1666867800000|2022-10-27 10:50:00|27184.62|27184.62|27146.24|27146.24|27184.62|27184.62|27141.17|27141.17|0
1666868100000|2022-10-27 10:55:00|27156.83|27156.83|27101.14|27101.14|27156.83|27156.83|27071.97|27071.97|0
1666868400000|2022-10-27 11:00:00|27104.06|27104.06|27115.97|27115.97|27127.58|27127.58|27089.94|27089.94|0
1666868700000|2022-10-27 11:05:00|27112.44|27112.44|27094.21|27094.21|27112.44|27112.44|27055.99|27055.99|0
1666869000000|2022-10-27 11:10:00|27090.68|27090.68|27116.66|27116.66|27116.97|27116.97|27090.68|27090.68|0
1666869300000|2022-10-27 11:15:00|27116.54|27116.54|27103.23|27103.23|27116.54|27116.54|27072.65|27072.65|0
1666869600000|2022-10-27 11:20:00|27103.64|27103.64|27082.54|27082.54|27110.29|27110.29|27082.54|27082.54|0
1666869900000|2022-10-27 11:25:00|27071.95|27071.95|27057.31|27057.31|27079.01|27079.01|27057.31|27057.31|0
1666870200000|2022-10-27 11:30:00|27053.78|27053.78|27055.98|27055.98|27055.98|27055.98|27028.15|27028.15|0
1666870500000|2022-10-27 11:35:00|27059.51|27059.51|27064.28|27064.28|27082.23|27082.23|27055.98|27055.98|0
1666870800000|2022-10-27 11:40:00|27063.66|27063.66|27049.02|27049.02|27067.09|27067.09|27045.49|27045.49|0
1666871100000|2022-10-27 11:45:00|27045.49|27045.49|27050.67|27050.67|27057.73|27057.73|27033.02|27033.02|0
1666871400000|2022-10-27 11:50:00|27050.25|27050.25|27020.37|27020.37|27050.25|27050.25|27020.37|27020.37|0
1666871700000|2022-10-27 11:55:00|27023.9|27023.9|27008.8|27008.8|27026.94|27026.94|27004.96|27004.96|0
1666872000000|2022-10-27 12:00:00|27007.88|27007.88|27001.33|27001.33|27037.04|27037.04|27001.33|27001.33|0
1666872300000|2022-10-27 12:05:00|27011.92|27011.92|27025.97|27025.97|27025.97|27025.97|27008.39|27008.39|0
1666872600000|2022-10-27 12:10:00|27026.39|27026.39|27026.88|27026.88|27033.14|27033.14|27015.86|27015.86|0
1666872900000|2022-10-27 12:15:00|27023.35|27023.35|27046.83|27046.83|27067.04|27067.04|26994.7|26994.7|0
1666873200000|2022-10-27 12:20:00|27043.3|27043.3|27068.8|27068.8|27120.93|27120.93|27017.67|27017.67|0
1666873500000|2022-10-27 12:25:00|27065.27|27065.27|27055.84|27055.84|27091.75|27091.75|27052.31|27052.31|0
1666873800000|2022-10-27 12:30:00|27069.96|27069.96|27025.95|27025.95|27106.79|27106.79|27025.95|27025.95|0
1666874100000|2022-10-27 12:35:00|27029.48|27029.48|27009.04|27009.04|27043.6|27043.6|26963.52|26963.52|0
1666874400000|2022-10-27 12:40:00|27019.63|27019.63|27052.14|27052.14|27059.14|27059.14|27019.63|27019.63|0
1666874700000|2022-10-27 12:45:00|27052.51|27052.51|27037.27|27037.27|27052.51|27052.51|27018.9|27018.9|0
1666875000000|2022-10-27 12:50:00|27040.8|27040.8|27040.94|27040.94|27058.9|27058.9|27015.62|27015.62|0
1666875300000|2022-10-27 12:55:00|27040.64|27040.64|27010.34|27010.34|27044.17|27044.17|27006.81|27006.81|0
1666875600000|2022-10-27 13:00:00|27017.4|27017.4|27020.11|27020.11|27031.01|27031.01|26972.17|26972.17|0
1666875900000|2022-10-27 13:05:00|27023.65|27023.65|27032.45|27032.45|27051.38|27051.38|27005.69|27005.69|0
1666876200000|2022-10-27 13:10:00|27028.92|27028.92|27042.43|27042.43|27053.02|27053.02|27020.63|27020.63|0
1666876500000|2022-10-27 13:15:00|27041.81|27041.81|27025.15|27025.15|27077.85|27077.85|27025.15|27025.15|0
1666876800000|2022-10-27 13:20:00|27035.74|27035.74|27000.35|27000.35|27036.66|27036.66|26978.23|26978.23|0
1666877100000|2022-10-27 13:25:00|27003.88|27003.88|26975.39|26975.39|27003.88|27003.88|26956.51|26956.51|0
1666877400000|2022-10-27 13:30:00|26971.86|26971.86|27024.41|27024.41|27047.43|27047.43|26971.86|26971.86|0
1666877700000|2022-10-27 13:35:00|27020.88|27020.88|26909.81|26909.81|27027.94|27027.94|26903.06|26903.06|0
1666878000000|2022-10-27 13:40:00|26902.75|26902.75|26873.12|26873.12|26902.75|26902.75|26841.76|26841.76|0
1666878300000|2022-10-27 13:45:00|26872.2|26872.2|26878.1|26878.1|26896.16|26896.16|26848.99|26848.99|0
1666878600000|2022-10-27 13:50:00|26874.57|26874.57|26853.51|26853.51|26883.77|26883.77|26817.24|26817.24|0
1666878900000|2022-10-27 13:55:00|26852.9|26852.9|26831.37|26831.37|26864.71|26864.71|26813.56|26813.56|0
1666879200000|2022-10-27 14:00:00|26824.31|26824.31|26840.83|26840.83|26845.8|26845.8|26792.54|26792.54|0
1666879500000|2022-10-27 14:05:00|26837.3|26837.3|26837.59|26837.59|26874.13|26874.13|26823.47|26823.47|0
1666879800000|2022-10-27 14:10:00|26830.53|26830.53|26927.31|26927.31|26930.53|26930.53|26823.46|26823.46|0
1666880100000|2022-10-27 14:15:00|26920.25|26920.25|26950.31|26950.31|26954.21|26954.21|26920.25|26920.25|0
1666880400000|2022-10-27 14:20:00|26943.25|26943.25|26897.04|26897.04|26953.29|26953.29|26889.98|26889.98|0
1666880700000|2022-10-27 14:25:00|26893.51|26893.51|26883.09|26883.09|26928.2|26928.2|26843.96|26843.96|0
1666881000000|2022-10-27 14:30:00|26876.03|26876.03|26869.59|26869.59|26894.3|26894.3|26854.85|26854.85|0
1666881300000|2022-10-27 14:35:00|26869.89|26869.89|26872.58|26872.58|26884.01|26884.01|26831.92|26831.92|0
1666881600000|2022-10-27 14:40:00|26872.28|26872.28|26892.03|26892.03|26898.17|26898.17|26854.52|26854.52|0
1666881900000|2022-10-27 14:45:00|26888.5|26888.5|26924.15|26924.15|26947.39|26947.39|26888.5|26888.5|0
1666882200000|2022-10-27 14:50:00|26927.68|26927.68|26951.99|26951.99|26966.73|26966.73|26927.68|26927.68|0
1666882500000|2022-10-27 14:55:00|26955.52|26955.52|26921.07|26921.07|26957.21|26957.21|26915.76|26915.76|0
1666882800000|2022-10-27 15:00:00|26917.54|26917.54|26972.61|26972.61|26972.61|26972.61|26903.31|26903.31|0
1666883100000|2022-10-27 15:05:00|26965.55|26965.55|26947.64|26947.64|26971.8|26971.8|26937.25|26937.25|0
1666883400000|2022-10-27 15:10:00|26944.11|26944.11|26914.07|26914.07|26955.31|26955.31|26910.54|26910.54|0
1666883700000|2022-10-27 15:15:00|26917.6|26917.6|26922.42|26922.42|26929.48|26929.48|26904.16|26904.16|0
1666884000000|2022-10-27 15:20:00|26925.95|26925.95|26952.78|26952.78|26952.78|26952.78|26917.79|26917.79|0
1666884300000|2022-10-27 15:25:00|26952.91|26952.91|26935.9|26935.9|26952.91|26952.91|26903.59|26903.59|0
1666941300000|2022-10-28 07:15:00|26775.23|26775.23|26726.51|26726.51|26776.45|26776.45|26695.36|26695.36|0
1666941600000|2022-10-28 07:20:00|26725.9|26725.9|26673.26|26673.26|26725.9|26725.9|26665.28|26665.28|0
1666941900000|2022-10-28 07:25:00|26669.73|26669.73|26702.22|26702.22|26709.28|26709.28|26669.73|26669.73|0
1666942200000|2022-10-28 07:30:00|26695.16|26695.16|26677.61|26677.61|26722.95|26722.95|26657.26|26657.26|0
1666942500000|2022-10-28 07:35:00|26678.23|26678.23|26634.95|26634.95|26703.24|26703.24|26631.42|26631.42|0
1666942800000|2022-10-28 07:40:00|26631.11|26631.11|26612.54|26612.54|26638.17|26638.17|26531.65|26531.65|0
1666943100000|2022-10-28 07:45:00|26611.92|26611.92|26601.23|26601.23|26611.92|26611.92|26572.37|26572.37|0
1666943400000|2022-10-28 07:50:00|26597.7|26597.7|26604.86|26604.86|26623.13|26623.13|26590.94|26590.94|0
1666943700000|2022-10-28 07:55:00|26594.27|26594.27|26613.84|26613.84|26636.55|26636.55|26594.27|26594.27|0
1666944000000|2022-10-28 08:00:00|26603.25|26603.25|26631.28|26631.28|26653.39|26653.39|26603.25|26603.25|0
1666944300000|2022-10-28 08:05:00|26630.97|26630.97|26665.79|26665.79|26693.25|26693.25|26630.97|26630.97|0
1666944600000|2022-10-28 08:10:00|26669.32|26669.32|26680.51|26680.51|26688.18|26688.18|26659.94|26659.94|0
1666944900000|2022-10-28 08:15:00|26676.98|26676.98|26648.22|26648.22|26681.12|26681.12|26648.22|26648.22|0
1666945200000|2022-10-28 08:20:00|26641.16|26641.16|26612.41|26612.41|26651.75|26651.75|26605.35|26605.35|0
1666945500000|2022-10-28 08:25:00|26612.1|26612.1|26630.67|26630.67|26645.1|26645.1|26605.04|26605.04|0
1666945800000|2022-10-28 08:30:00|26620.08|26620.08|26644.49|26644.49|26652.57|26652.57|26620.08|26620.08|0
1666946100000|2022-10-28 08:35:00|26640.96|26640.96|26620.5|26620.5|26645.82|26645.82|26620.5|26620.5|0
1666946400000|2022-10-28 08:40:00|26631.09|26631.09|26615.83|26615.83|26645.51|26645.51|26612.3|26612.3|0
1666946700000|2022-10-28 08:45:00|26622.89|26622.89|26633.93|26633.93|26655.53|26655.53|26622.89|26622.89|0
1666947000000|2022-10-28 08:50:00|26648.05|26648.05|26663.83|26663.83|26663.83|26663.83|26648.05|26648.05|0
1666947300000|2022-10-28 08:55:00|26663.52|26663.52|26636.11|26636.11|26663.52|26663.52|26636.11|26636.11|0
1666947600000|2022-10-28 09:00:00|26635.8|26635.8|26617.13|26617.13|26639.33|26639.33|26610.99|26610.99|0
1666947900000|2022-10-28 09:05:00|26617.43|26617.43|26610.99|26610.99|26618.05|26618.05|26589.81|26589.81|0
1666948200000|2022-10-28 09:10:00|26600.4|26600.4|26562.24|26562.24|26601.01|26601.01|26551.65|26551.65|0
1666948500000|2022-10-28 09:15:00|26561.93|26561.93|26598.69|26598.69|26598.69|26598.69|26551.47|26551.47|0
1666948800000|2022-10-28 09:20:00|26599.61|26599.61|26642.44|26642.44|26645.36|26645.36|26599.61|26599.61|0
1666949100000|2022-10-28 09:25:00|26653.03|26653.03|26641.48|26641.48|26659.13|26659.13|26637.95|26637.95|0
1666949400000|2022-10-28 09:30:00|26637.95|26637.95|26611.41|26611.41|26651.91|26651.91|26611.41|26611.41|0
1666949700000|2022-10-28 09:35:00|26611|26611|26610.08|26610.08|26628.34|26628.34|26599.49|26599.49|0
1666950000000|2022-10-28 09:40:00|26617.14|26617.14|26628.98|26628.98|26635.71|26635.71|26611|26611|0
1666950300000|2022-10-28 09:45:00|26643.1|26643.1|26683.88|26683.88|26683.88|26683.88|26636.15|26636.15|0
1666950600000|2022-10-28 09:50:00|26698|26698|26685.44|26685.44|26699.55|26699.55|26664.26|26664.26|0
1666950900000|2022-10-28 09:55:00|26685.03|26685.03|26702.36|26702.36|26702.36|26702.36|26670.91|26670.91|0
1666951200000|2022-10-28 10:00:00|26691.77|26691.77|26674.42|26674.42|26695.3|26695.3|26659.38|26659.38|0
1666951500000|2022-10-28 10:05:00|26663.83|26663.83|26640.29|26640.29|26663.83|26663.83|26626.17|26626.17|0
1666951800000|2022-10-28 10:10:00|26636.76|26636.76|26606.27|26606.27|26642.59|26642.59|26591.53|26591.53|0
1666952100000|2022-10-28 10:15:00|26609.8|26609.8|26631.59|26631.59|26635.12|26635.12|26609.8|26609.8|0
1666952400000|2022-10-28 10:20:00|26628.06|26628.06|26628.47|26628.47|26642.59|26642.59|26621|26621|0
1666952700000|2022-10-28 10:25:00|26642.59|26642.59|26629.21|26629.21|26642.59|26642.59|26622.89|26622.89|0
1666953000000|2022-10-28 10:30:00|26622.15|26622.15|26647.58|26647.58|26658.17|26658.17|26604.09|26604.09|0
1666953300000|2022-10-28 10:35:00|26651.11|26651.11|26672.71|26672.71|26672.71|26672.71|26636.99|26636.99|0
1666953600000|2022-10-28 10:40:00|26683.3|26683.3|26694.61|26694.61|26694.61|26694.61|26673.43|26673.43|0
1666953900000|2022-10-28 10:45:00|26701.67|26701.67|26693.89|26693.89|26712.26|26712.26|26679.77|26679.77|0
1666954200000|2022-10-28 10:50:00|26697.42|26697.42|26760.2|26760.2|26760.2|26760.2|26690.36|26690.36|0
1666954500000|2022-10-28 10:55:00|26763.73|26763.73|26746.69|26746.69|26774.94|26774.94|26743.16|26743.16|0
1666954800000|2022-10-28 11:00:00|26750.22|26750.22|26754.9|26754.9|26758.43|26758.43|26747.21|26747.21|0
1666955100000|2022-10-28 11:05:00|26758.43|26758.43|26726.57|26726.57|26766.93|26766.93|26721.04|26721.04|0
1666955400000|2022-10-28 11:10:00|26719.51|26719.51|26726.26|26726.26|26740.38|26740.38|26712.45|26712.45|0
1666955700000|2022-10-28 11:15:00|26722.73|26722.73|26754.36|26754.36|26757.48|26757.48|26722.18|26722.18|0
1666956000000|2022-10-28 11:20:00|26754.67|26754.67|26823.77|26823.77|26823.77|26823.77|26754.67|26754.67|0
1666956300000|2022-10-28 11:25:00|26823.46|26823.46|26826.7|26826.7|26829.92|26829.92|26819.01|26819.01|0
1666956600000|2022-10-28 11:30:00|26823.17|26823.17|26764.63|26764.63|26823.17|26823.17|26757.26|26757.26|0
1666956900000|2022-10-28 11:35:00|26778.75|26778.75|26759.09|26759.09|26795.02|26795.02|26751.83|26751.83|0
1666957200000|2022-10-28 11:40:00|26766.15|26766.15|26755.67|26755.67|26773.32|26773.32|26755.67|26755.67|0
1666957500000|2022-10-28 11:45:00|26759.2|26759.2|26775.89|26775.89|26783.87|26783.87|26740.72|26740.72|0
1666957800000|2022-10-28 11:50:00|26786.48|26786.48|26757.31|26757.31|26793.84|26793.84|26757.31|26757.31|0
1666958100000|2022-10-28 11:55:00|26753.78|26753.78|26746.72|26746.72|26764.37|26764.37|26739.66|26739.66|0
1666958400000|2022-10-28 12:00:00|26743.19|26743.19|26756.7|26756.7|26756.7|26756.7|26731.99|26731.99|0
1666958700000|2022-10-28 12:05:00|26757.07|26757.07|26721.05|26721.05|26757.07|26757.07|26717.52|26717.52|0
1666959000000|2022-10-28 12:10:00|26720.68|26720.68|26738.76|26738.76|26741.86|26741.86|26720.68|26720.68|0
1666959300000|2022-10-28 12:15:00|26752.88|26752.88|26739.31|26739.31|26752.88|26752.88|26732.25|26732.25|0
1666959600000|2022-10-28 12:20:00|26739.62|26739.62|26716.29|26716.29|26743.46|26743.46|26716.29|26716.29|0
1666959900000|2022-10-28 12:25:00|26709.23|26709.23|26672.06|26672.06|26709.23|26709.23|26665|26665|0
1666960200000|2022-10-28 12:30:00|26668.53|26668.53|26741|26741|26757.39|26757.39|26650.16|26650.16|0
1666960500000|2022-10-28 12:35:00|26740.69|26740.69|26813.75|26813.75|26813.75|26813.75|26737.16|26737.16|0
1666960800000|2022-10-28 12:40:00|26820.81|26820.81|26731.21|26731.21|26821.42|26821.42|26724.15|26724.15|0
1666961100000|2022-10-28 12:45:00|26738.27|26738.27|26731.96|26731.96|26760.57|26760.57|26721.37|26721.37|0
1666961400000|2022-10-28 12:50:00|26724.9|26724.9|26728.84|26728.84|26739.43|26739.43|26724.7|26724.7|0
1666961700000|2022-10-28 12:55:00|26728.53|26728.53|26761.66|26761.66|26765.19|26765.19|26728.53|26728.53|0
1666962000000|2022-10-28 13:00:00|26765.19|26765.19|26769.54|26769.54|26769.54|26769.54|26751.68|26751.68|0
1666962300000|2022-10-28 13:05:00|26776.6|26776.6|26786.79|26786.79|26811.2|26811.2|26773.07|26773.07|0
1666962600000|2022-10-28 13:10:00|26787.1|26787.1|26819.51|26819.51|26848.84|26848.84|26787.1|26787.1|0
1666962900000|2022-10-28 13:15:00|26823.04|26823.04|26801.41|26801.41|26823.04|26823.04|26781.46|26781.46|0
1666963200000|2022-10-28 13:20:00|26801.71|26801.71|26771.25|26771.25|26803.46|26803.46|26771.25|26771.25|0
1666963500000|2022-10-28 13:25:00|26774.78|26774.78|26770.72|26770.72|26802.73|26802.73|26767.18|26767.18|0
1666963800000|2022-10-28 13:30:00|26774.25|26774.25|26776.06|26776.06|26795.43|26795.43|26757.24|26757.24|0
1666964100000|2022-10-28 13:35:00|26775.65|26775.65|26770.15|26770.15|26784.27|26784.27|26750.14|26750.14|0
1666964400000|2022-10-28 13:40:00|26773.68|26773.68|26802.04|26802.04|26823.79|26823.79|26773.68|26773.68|0
1666964700000|2022-10-28 13:45:00|26805.57|26805.57|26812.62|26812.62|26838.67|26838.67|26785.51|26785.51|0
1666965000000|2022-10-28 13:50:00|26809.09|26809.09|26794.74|26794.74|26822.49|26822.49|26789.88|26789.88|0
1666965300000|2022-10-28 13:55:00|26793.5|26793.5|26817.81|26817.81|26821.34|26821.34|26793.5|26793.5|0
1666965600000|2022-10-28 14:00:00|26821.34|26821.34|26828.37|26828.37|26855.23|26855.23|26821.34|26821.34|0
1666965900000|2022-10-28 14:05:00|26821.31|26821.31|26838.93|26838.93|26838.93|26838.93|26800.13|26800.13|0
1666966200000|2022-10-28 14:10:00|26849.52|26849.52|26849.09|26849.09|26849.52|26849.52|26811.92|26811.92|0
1666966500000|2022-10-28 14:15:00|26849.5|26849.5|26868.75|26868.75|26879.34|26879.34|26845.97|26845.97|0
1666966800000|2022-10-28 14:20:00|26854.63|26854.63|26853.65|26853.65|26872.89|26872.89|26847.57|26847.57|0
1666967100000|2022-10-28 14:25:00|26853.95|26853.95|26885.78|26885.78|26899.18|26899.18|26853.65|26853.65|0
1666967400000|2022-10-28 14:30:00|26889.31|26889.31|26900.7|26900.7|26940.48|26940.48|26889.31|26889.31|0
1666967700000|2022-10-28 14:35:00|26911.29|26911.29|26921.39|26921.39|26921.39|26921.39|26896.25|26896.25|0
1666968000000|2022-10-28 14:40:00|26917.86|26917.86|26904.57|26904.57|26921.39|26921.39|26894.07|26894.07|0
1666968300000|2022-10-28 14:45:00|26908.1|26908.1|26970.47|26970.47|26970.47|26970.47|26900.32|26900.32|0
1666968600000|2022-10-28 14:50:00|26981.06|26981.06|26956.45|26956.45|26981.06|26981.06|26952.92|26952.92|0
1666968900000|2022-10-28 14:55:00|26959.98|26959.98|26943.56|26943.56|26967.04|26967.04|26936.5|26936.5|0
1666969200000|2022-10-28 15:00:00|26943.87|26943.87|26955.18|26955.18|26965.77|26965.77|26943.87|26943.87|0
1666969500000|2022-10-28 15:05:00|26958.71|26958.71|26976.36|26976.36|26976.36|26976.36|26944.9|26944.9|0
1666969800000|2022-10-28 15:10:00|26979.89|26979.89|26984.81|26984.81|26988.16|26988.16|26966.67|26966.67|0
1666970100000|2022-10-28 15:15:00|26981.28|26981.28|26979.79|26979.79|26987.73|26987.73|26961.79|26961.79|0
1666970400000|2022-10-28 15:20:00|26976.26|26976.26|26987.77|26987.77|26998.67|26998.67|26976.26|26976.26|0
1666970700000|2022-10-28 15:25:00|26988.08|26988.08|26995.43|26995.43|26999.96|26999.96|26975.05|26975.05|0
1667204100000|2022-10-31 08:15:00|27099.42|27099.42|27095.06|27095.06|27111.43|27111.43|27062.93|27062.93|0
1667204400000|2022-10-31 08:20:00|27105.65|27105.65|27193.75|27193.75|27193.75|27193.75|27096.29|27096.29|0
1667204700000|2022-10-31 08:25:00|27207.87|27207.87|27182.93|27182.93|27207.87|27207.87|27170.39|27170.39|0
1667205000000|2022-10-31 08:30:00|27182.51|27182.51|27070.59|27070.59|27183|27183|27070.17|27070.17|0
1667205300000|2022-10-31 08:35:00|27074.12|27074.12|27091.27|27091.27|27098.83|27098.83|27074.12|27074.12|0
1667205600000|2022-10-31 08:40:00|27094.8|27094.8|27117.5|27117.5|27124.07|27124.07|27094.8|27094.8|0
1667205900000|2022-10-31 08:45:00|27113.97|27113.97|27108.5|27108.5|27114.39|27114.39|27071.11|27071.11|0
1667206200000|2022-10-31 08:50:00|27108.25|27108.25|27131.03|27131.03|27138.09|27138.09|27104.72|27104.72|0
1667206500000|2022-10-31 08:55:00|27127.5|27127.5|27166.98|27166.98|27166.98|27166.98|27120.44|27120.44|0
1667206800000|2022-10-31 09:00:00|27170.51|27170.51|27109.67|27109.67|27170.51|27170.51|27106.14|27106.14|0
1667207100000|2022-10-31 09:05:00|27120.26|27120.26|27070.22|27070.22|27134.38|27134.38|27070.22|27070.22|0
1667207400000|2022-10-31 09:10:00|27077.28|27077.28|27096.58|27096.58|27109.47|27109.47|27077.28|27077.28|0
1667207700000|2022-10-31 09:15:00|27093.05|27093.05|27077.82|27077.82|27096.58|27096.58|27077.82|27077.82|0
1667208000000|2022-10-31 09:20:00|27074.29|27074.29|27082.83|27082.83|27082.83|27082.83|27051.06|27051.06|0
1667208300000|2022-10-31 09:25:00|27083.65|27083.65|27102.18|27102.18|27109.59|27109.59|27077.47|27077.47|0
1667208600000|2022-10-31 09:30:00|27105.71|27105.71|27119.83|27119.83|27126.89|27126.89|27105.71|27105.71|0
1667208900000|2022-10-31 09:35:00|27116.3|27116.3|27131.03|27131.03|27131.34|27131.34|27112.16|27112.16|0
1667209200000|2022-10-31 09:40:00|27134.56|27134.56|27138.72|27138.72|27142.25|27142.25|27128.13|27128.13|0
1667209500000|2022-10-31 09:45:00|27142.25|27142.25|27151.93|27151.93|27151.93|27151.93|27135.6|27135.6|0
1667209800000|2022-10-31 09:50:00|27144.87|27144.87|27180.17|27180.17|27183.7|27183.7|27144.87|27144.87|0
1667210100000|2022-10-31 09:55:00|27183.7|27183.7|27183.6|27183.6|27187.54|27187.54|27169.89|27169.89|0
1667210400000|2022-10-31 10:00:00|27184.52|27184.52|27186.16|27186.16|27188.66|27188.66|27162.42|27162.42|0
1667210700000|2022-10-31 10:05:00|27189.69|27189.69|27209.23|27209.23|27213.68|27213.68|27189.69|27189.69|0
1667211000000|2022-10-31 10:10:00|27205.7|27205.7|27190.75|27190.75|27212.76|27212.76|27190.75|27190.75|0
1667211300000|2022-10-31 10:15:00|27194.28|27194.28|27178.51|27178.51|27194.28|27194.28|27176.63|27176.63|0
1667211600000|2022-10-31 10:20:00|27178.81|27178.81|27202.19|27202.19|27202.19|27202.19|27171.45|27171.45|0
1667211900000|2022-10-31 10:25:00|27203.11|27203.11|27197.74|27197.74|27211.86|27211.86|27183.62|27183.62|0
1667212200000|2022-10-31 10:30:00|27204.8|27204.8|27231.35|27231.35|27237.18|27237.18|27204.8|27204.8|0
1667212500000|2022-10-31 10:35:00|27234.88|27234.88|27234.78|27234.78|27252.53|27252.53|27234.78|27234.78|0
1667212800000|2022-10-31 10:40:00|27231.25|27231.25|27216.64|27216.64|27231.25|27231.25|27209.47|27209.47|0
1667213100000|2022-10-31 10:45:00|27220.17|27220.17|27227.39|27227.39|27227.95|27227.95|27216.94|27216.94|0
1667213400000|2022-10-31 10:50:00|27230.92|27230.92|27237.98|27237.98|27245.04|27245.04|27230.92|27230.92|0
1667213700000|2022-10-31 10:55:00|27234.45|27234.45|27229.48|27229.48|27247.44|27247.44|27229.48|27229.48|0
1667214000000|2022-10-31 11:00:00|27229.61|27229.61|27231.23|27231.23|27245.58|27245.58|27224.17|27224.17|0
1667214300000|2022-10-31 11:05:00|27224.17|27224.17|27254.05|27254.05|27261.11|27261.11|27224.17|27224.17|0
1667214600000|2022-10-31 11:10:00|27261.11|27261.11|27235.99|27235.99|27262.03|27262.03|27235.99|27235.99|0
1667214900000|2022-10-31 11:15:00|27239.52|27239.52|27234.7|27234.7|27243.97|27243.97|27230.66|27230.66|0
1667215200000|2022-10-31 11:20:00|27231.17|27231.17|27236.54|27236.54|27240.07|27240.07|27220.58|27220.58|0
1667215500000|2022-10-31 11:25:00|27240.07|27240.07|27251.8|27251.8|27255.94|27255.94|27236.24|27236.24|0
1667215800000|2022-10-31 11:30:00|27255.33|27255.33|27240.28|27240.28|27255.63|27255.63|27240.28|27240.28|0
1667216100000|2022-10-31 11:35:00|27233.22|27233.22|27221.71|27221.71|27233.22|27233.22|27207.29|27207.29|0
1667216400000|2022-10-31 11:40:00|27222.02|27222.02|27240.08|27240.08|27247.45|27247.45|27222.02|27222.02|0
1667216700000|2022-10-31 11:45:00|27243.61|27243.61|27230.62|27230.62|27243.61|27243.61|27230.31|27230.31|0
1667217000000|2022-10-31 11:50:00|27237.68|27237.68|27222.22|27222.22|27237.98|27237.98|27208.7|27208.7|0
1667217300000|2022-10-31 11:55:00|27232.81|27232.81|27247.34|27247.34|27247.34|27247.34|27228.87|27228.87|0
1667217600000|2022-10-31 12:00:00|27251.59|27251.59|27255.33|27255.33|27266.33|27266.33|27247.96|27247.96|0
1667217900000|2022-10-31 12:05:00|27255.94|27255.94|27239.67|27239.67|27255.94|27255.94|27239.67|27239.67|0
1667218200000|2022-10-31 12:10:00|27250.26|27250.26|27256.64|27256.64|27260.97|27260.97|27243.2|27243.2|0
1667218500000|2022-10-31 12:15:00|27257.26|27257.26|27246.47|27246.47|27265.04|27265.04|27246.47|27246.47|0
1667218800000|2022-10-31 12:20:00|27242.94|27242.94|27253.53|27253.53|27253.53|27253.53|27235.88|27235.88|0
1667219100000|2022-10-31 12:25:00|27257.06|27257.06|27282.38|27282.38|27289.44|27289.44|27257.06|27257.06|0
1667219400000|2022-10-31 12:30:00|27278.85|27278.85|27279.36|27279.36|27286.73|27286.73|27275.94|27275.94|0
1667219700000|2022-10-31 12:35:00|27275.83|27275.83|27262.31|27262.31|27275.83|27275.83|27260.88|27260.88|0
1667220000000|2022-10-31 12:40:00|27265.84|27265.84|27269.68|27269.68|27270.6|27270.6|27249.42|27249.42|0
1667220300000|2022-10-31 12:45:00|27266.15|27266.15|27267.33|27267.33|27273.21|27273.21|27262.62|27262.62|0
1667220600000|2022-10-31 12:50:00|27263.8|27263.8|27274.6|27274.6|27288.31|27288.31|27263.8|27263.8|0
1667220900000|2022-10-31 12:55:00|27281.66|27281.66|27305.85|27305.85|27305.85|27305.85|27274.6|27274.6|0
1667221200000|2022-10-31 13:00:00|27305.55|27305.55|27298.79|27298.79|27306.47|27306.47|27298.79|27298.79|0
1667221500000|2022-10-31 13:05:00|27295.26|27295.26|27302.74|27302.74|27306.27|27306.27|27291.12|27291.12|0
1667221800000|2022-10-31 13:10:00|27309.8|27309.8|27360.04|27360.04|27360.04|27360.04|27309.8|27309.8|0
1667222100000|2022-10-31 13:15:00|27363.57|27363.57|27343.31|27343.31|27378.11|27378.11|27343.31|27343.31|0
1667222400000|2022-10-31 13:20:00|27339.78|27339.78|27372.23|27372.23|27382.82|27382.82|27339.37|27339.37|0
1667222700000|2022-10-31 13:25:00|27375.76|27375.76|27373.44|27373.44|27377.59|27377.59|27364.8|27364.8|0
1667223000000|2022-10-31 13:30:00|27373.14|27373.14|27356.27|27356.27|27388.71|27388.71|27348.55|27348.55|0
1667223300000|2022-10-31 13:35:00|27352.74|27352.74|27373.49|27373.49|27377.43|27377.43|27327.72|27327.72|0
1667223600000|2022-10-31 13:40:00|27380.55|27380.55|27379.87|27379.87|27405.51|27405.51|27344.16|27344.16|0
1667223900000|2022-10-31 13:45:00|27386.93|27386.93|27356.15|27356.15|27407.32|27407.32|27356.15|27356.15|0
1667224200000|2022-10-31 13:50:00|27352.62|27352.62|27353.78|27353.78|27367.9|27367.9|27315.31|27315.31|0
1667224500000|2022-10-31 13:55:00|27360.84|27360.84|27355.32|27355.32|27372.05|27372.05|27350.25|27350.25|0
1667224800000|2022-10-31 14:00:00|27362.38|27362.38|27389.07|27389.07|27399.96|27399.96|27355.32|27355.32|0
1667225100000|2022-10-31 14:05:00|27388.94|27388.94|27362.38|27362.38|27388.94|27388.94|27348.26|27348.26|0
1667225400000|2022-10-31 14:10:00|27358.85|27358.85|27412.32|27412.32|27412.32|27412.32|27351.18|27351.18|0
1667225700000|2022-10-31 14:15:00|27415.85|27415.85|27389.97|27389.97|27415.85|27415.85|27379.38|27379.38|0
1667226000000|2022-10-31 14:20:00|27386.44|27386.44|27334.45|27334.45|27386.44|27386.44|27334.45|27334.45|0
1667226300000|2022-10-31 14:25:00|27337.98|27337.98|27324.21|27324.21|27338.6|27338.6|27306|27306|0
1667226600000|2022-10-31 14:30:00|27320.68|27320.68|27340.09|27340.09|27344.03|27344.03|27309.67|27309.67|0
1667226900000|2022-10-31 14:35:00|27329.5|27329.5|27360.55|27360.55|27371.86|27371.86|27329.5|27329.5|0
1667227200000|2022-10-31 14:40:00|27360.13|27360.13|27298.94|27298.94|27360.13|27360.13|27288.35|27288.35|0
1667227500000|2022-10-31 14:45:00|27302.47|27302.47|27309|27309|27329.03|27329.03|27302.47|27302.47|0
1667227800000|2022-10-31 14:50:00|27312.53|27312.53|27334.94|27334.94|27334.94|27334.94|27305.47|27305.47|0
1667228100000|2022-10-31 14:55:00|27338.47|27338.47|27364.62|27364.62|27364.62|27364.62|27338.47|27338.47|0
1667228400000|2022-10-31 15:00:00|27364.92|27364.92|27383.49|27383.49|27383.49|27383.49|27353.1|27353.1|0
1667228700000|2022-10-31 15:05:00|27379.96|27379.96|27371.72|27371.72|27403.86|27403.86|27371.72|27371.72|0
1667229000000|2022-10-31 15:10:00|27375.25|27375.25|27382.31|27382.31|27399.04|27399.04|27374.63|27374.63|0
1667229300000|2022-10-31 15:15:00|27382.61|27382.61|27420.22|27420.22|27423.75|27423.75|27382.61|27382.61|0
1667229600000|2022-10-31 15:20:00|27420.63|27420.63|27405.68|27405.68|27424.16|27424.16|27394.37|27394.37|0
1667229900000|2022-10-31 15:25:00|27402.15|27402.15|27385.42|27385.42|27405.99|27405.99|27378.06|27378.06|0
1667230200000|2022-10-31 15:30:00|27388.95|27388.95|27419.67|27419.67|27423.61|27423.61|27384.93|27384.93|0
1667230500000|2022-10-31 15:35:00|27419.25|27419.25|27390.09|27390.09|27423.2|27423.2|27383.03|27383.03|0
1667230800000|2022-10-31 15:40:00|27386.56|27386.56|27365.43|27365.43|27404.12|27404.12|27365.43|27365.43|0
1667231100000|2022-10-31 15:45:00|27372.49|27372.49|27386.5|27386.5|27386.5|27386.5|27369.26|27369.26|0
1667231400000|2022-10-31 15:50:00|27390.03|27390.03|27380.98|27380.98|27405.38|27405.38|27380.98|27380.98|0
1667231700000|2022-10-31 15:55:00|27377.45|27377.45|27346.85|27346.85|27387.12|27387.12|27332.22|27332.22|0
1667232000000|2022-10-31 16:00:00|27343.32|27343.32|27389.83|27389.83|27389.83|27389.83|27335.95|27335.95|0
1667232300000|2022-10-31 16:05:00|27396.89|27396.89|27379.24|27379.24|27396.89|27396.89|27375.3|27375.3|0
1667232600000|2022-10-31 16:10:00|27375.71|27375.71|27383.2|27383.2|27393.85|27393.85|27375.71|27375.71|0
1667232900000|2022-10-31 16:15:00|27379.67|27379.67|27369.21|27369.21|27412.44|27412.44|27369.21|27369.21|0
1667233200000|2022-10-31 16:20:00|27368.79|27368.79|27411.46|27411.46|27414.99|27414.99|27368.49|27368.49|0
1667233500000|2022-10-31 16:25:00|27411.58|27411.58|27377.35|27377.35|27411.58|27411.58|27365.4|27365.4|0
1667290500000|2022-11-01 08:15:00|27708.11|27708.11|27755.79|27755.79|27808.39|27808.39|27708.11|27708.11|0
1667290800000|2022-11-01 08:20:00|27759.33|27759.33|27713.53|27713.53|27778.51|27778.51|27713.53|27713.53|0
1667291100000|2022-11-01 08:25:00|27717.06|27717.06|27697.59|27697.59|27734.51|27734.51|27696.82|27696.82|0
1667291400000|2022-11-01 08:30:00|27701.12|27701.12|27730.21|27730.21|27782.27|27782.27|27700.29|27700.29|0
1667291700000|2022-11-01 08:35:00|27733.74|27733.74|27752.36|27752.36|27759.72|27759.72|27733.37|27733.37|0
1667292000000|2022-11-01 08:40:00|27759.42|27759.42|27776.42|27776.42|27801.54|27801.54|27752.66|27752.66|0
1667292300000|2022-11-01 08:45:00|27776.83|27776.83|27809.11|27809.11|27823.95|27823.95|27776.42|27776.42|0
1667292600000|2022-11-01 08:50:00|27809.52|27809.52|27819.76|27819.76|27840.94|27840.94|27809.52|27809.52|0
1667292900000|2022-11-01 08:55:00|27812.7|27812.7|27789.46|27789.46|27825.79|27825.79|27789.46|27789.46|0
1667293200000|2022-11-01 09:00:00|27778.87|27778.87|27768.39|27768.39|27779.18|27779.18|27757.8|27757.8|0
1667293500000|2022-11-01 09:05:00|27771.92|27771.92|27771.11|27771.11|27796.38|27796.38|27761.03|27761.03|0
1667293800000|2022-11-01 09:10:00|27774.64|27774.64|27773.36|27773.36|27780.42|27780.42|27767.58|27767.58|0
1667294100000|2022-11-01 09:15:00|27769.83|27769.83|27797.33|27797.33|27797.74|27797.74|27769.83|27769.83|0
1667294400000|2022-11-01 09:20:00|27796.91|27796.91|27780.57|27780.57|27807.03|27807.03|27773.51|27773.51|0
1667294700000|2022-11-01 09:25:00|27773.51|27773.51|27775.83|27775.83|27775.83|27775.83|27753.05|27753.05|0
1667295000000|2022-11-01 09:30:00|27772.3|27772.3|27784.33|27784.33|27804.79|27804.79|27768.77|27768.77|0
1667295300000|2022-11-01 09:35:00|27787.86|27787.86|27727.74|27727.74|27787.86|27787.86|27727.74|27727.74|0
1667295600000|2022-11-01 09:40:00|27724.21|27724.21|27720.56|27720.56|27734.19|27734.19|27716.54|27716.54|0
1667295900000|2022-11-01 09:45:00|27713.5|27713.5|27723.4|27723.4|27727.85|27727.85|27706.44|27706.44|0
1667296200000|2022-11-01 09:50:00|27722.98|27722.98|27727.34|27727.34|27729.43|27729.43|27716.2|27716.2|0
1667296500000|2022-11-01 09:55:00|27730.87|27730.87|27735.43|27735.43|27735.43|27735.43|27712.81|27712.81|0
1667296800000|2022-11-01 10:00:00|27736.35|27736.35|27739.88|27739.88|27751.39|27751.39|27726.68|27726.68|0
1667297100000|2022-11-01 10:05:00|27740.29|27740.29|27772.89|27772.89|27794.07|27794.07|27739.88|27739.88|0
1667297400000|2022-11-01 10:10:00|27776.42|27776.42|27768.95|27768.95|27791.66|27791.66|27768.95|27768.95|0
1667297700000|2022-11-01 10:15:00|27765.42|27765.42|27772.83|27772.83|27777.28|27777.28|27750.27|27750.27|0
1667298000000|2022-11-01 10:20:00|27769.3|27769.3|27730.61|27730.61|27772.83|27772.83|27727.5|27727.5|0
1667298300000|2022-11-01 10:25:00|27734.76|27734.76|27745.99|27745.99|27751.58|27751.58|27731.23|27731.23|0
1667298600000|2022-11-01 10:30:00|27749.52|27749.52|27769.92|27769.92|27770.64|27770.64|27749.52|27749.52|0
1667298900000|2022-11-01 10:35:00|27777.59|27777.59|27797.66|27797.66|27815.31|27815.31|27777.59|27777.59|0
1667299200000|2022-11-01 10:40:00|27801.19|27801.19|27791.65|27791.65|27802.48|27802.48|27791.65|27791.65|0
1667299500000|2022-11-01 10:45:00|27788.12|27788.12|27813.01|27813.01|27813.01|27813.01|27783.97|27783.97|0
1667299800000|2022-11-01 10:50:00|27814.25|27814.25|27857|27857|27857|27857|27814.25|27814.25|0
1667300100000|2022-11-01 10:55:00|27857.41|27857.41|27853.88|27853.88|27864.47|27864.47|27846.41|27846.41|0
1667300400000|2022-11-01 11:00:00|27850.35|27850.35|27869.42|27869.42|27869.79|27869.79|27826.51|27826.51|0
1667300700000|2022-11-01 11:05:00|27862.36|27862.36|27869.38|27869.38|27869.38|27869.38|27851.77|27851.77|0
1667301000000|2022-11-01 11:10:00|27865.85|27865.85|27835.89|27835.89|27869.79|27869.79|27835.89|27835.89|0
1667301300000|2022-11-01 11:15:00|27839.42|27839.42|27809.8|27809.8|27854.44|27854.44|27809.8|27809.8|0
1667301600000|2022-11-01 11:20:00|27810.11|27810.11|27803.05|27803.05|27817.17|27817.17|27803.05|27803.05|0
1667301900000|2022-11-01 11:25:00|27802.63|27802.63|27812.49|27812.49|27812.9|27812.9|27797.02|27797.02|0
1667302200000|2022-11-01 11:30:00|27816.02|27816.02|27807.48|27807.48|27826.61|27826.61|27796.77|27796.77|0
1667302500000|2022-11-01 11:35:00|27803.95|27803.95|27773.17|27773.17|27807.32|27807.32|27766.11|27766.11|0
1667302800000|2022-11-01 11:40:00|27772.55|27772.55|27754.29|27754.29|27772.55|27772.55|27750.76|27750.76|0
1667303100000|2022-11-01 11:45:00|27754.6|27754.6|27774.95|27774.95|27778.89|27778.89|27750.7|27750.7|0
1667303400000|2022-11-01 11:50:00|27774.58|27774.58|27768.24|27768.24|27781.64|27781.64|27761.18|27761.18|0
1667303700000|2022-11-01 11:55:00|27764.71|27764.71|27778.92|27778.92|27785.69|27785.69|27760.87|27760.87|0
1667304000000|2022-11-01 12:00:00|27782.45|27782.45|27726.93|27726.93|27796.77|27796.77|27726.93|27726.93|0
1667304300000|2022-11-01 12:05:00|27712.81|27712.81|27710.23|27710.23|27717.41|27717.41|27688.1|27688.1|0
1667304600000|2022-11-01 12:10:00|27713.76|27713.76|27712.56|27712.56|27723.15|27723.15|27706.99|27706.99|0
1667304900000|2022-11-01 12:15:00|27719.62|27719.62|27779|27779|27781.07|27781.07|27719.62|27719.62|0
1667305200000|2022-11-01 12:20:00|27779.3|27779.3|27796.14|27796.14|27796.14|27796.14|27761.7|27761.7|0
1667305500000|2022-11-01 12:25:00|27794.91|27794.91|27782.37|27782.37|27798.14|27798.14|27778.84|27778.84|0
1667305800000|2022-11-01 12:30:00|27782.68|27782.68|27776.11|27776.11|27800.82|27800.82|27776.11|27776.11|0
1667306100000|2022-11-01 12:35:00|27776.23|27776.23|27790.35|27790.35|27793.88|27793.88|27772.7|27772.7|0
1667306400000|2022-11-01 12:40:00|27783.29|27783.29|27779.26|27779.26|27783.58|27783.58|27772.46|27772.46|0
1667306700000|2022-11-01 12:45:00|27779.87|27779.87|27797.89|27797.89|27804.89|27804.89|27779.87|27779.87|0
1667307000000|2022-11-01 12:50:00|27801.42|27801.42|27779.03|27779.03|27804.84|27804.84|27761.37|27761.37|0
1667307300000|2022-11-01 12:55:00|27782.56|27782.56|27807.68|27807.68|27817.86|27817.86|27782.56|27782.56|0
1667307600000|2022-11-01 13:00:00|27806.45|27806.45|27803.6|27803.6|27817.55|27817.55|27803.12|27803.12|0
1667307900000|2022-11-01 13:05:00|27800.07|27800.07|27806.02|27806.02|27818.15|27818.15|27800.07|27800.07|0
1667308200000|2022-11-01 13:10:00|27805.71|27805.71|27837.73|27837.73|27837.73|27837.73|27805.71|27805.71|0
1667308500000|2022-11-01 13:15:00|27834.2|27834.2|27830.77|27830.77|27845.41|27845.41|27830.46|27830.46|0
1667308800000|2022-11-01 13:20:00|27830.4|27830.4|27841.71|27841.71|27848.77|27848.77|27830.4|27830.4|0
1667309100000|2022-11-01 13:25:00|27842.53|27842.53|27815.12|27815.12|27842.53|27842.53|27810.35|27810.35|0
1667309400000|2022-11-01 13:30:00|27814.81|27814.81|27827.36|27827.36|27827.36|27827.36|27780.79|27780.79|0
1667309700000|2022-11-01 13:35:00|27820.3|27820.3|27864.11|27864.11|27868.29|27868.29|27820.3|27820.3|0
1667310000000|2022-11-01 13:40:00|27864.53|27864.53|27836.29|27836.29|27864.53|27864.53|27819.8|27819.8|0
1667310300000|2022-11-01 13:45:00|27832.76|27832.76|27789.3|27789.3|27836.71|27836.71|27784.77|27784.77|0
1667310600000|2022-11-01 13:50:00|27789.8|27789.8|27781.46|27781.46|27811.47|27811.47|27779.08|27779.08|0
1667310900000|2022-11-01 13:55:00|27781.05|27781.05|27776.45|27776.45|27798.45|27798.45|27776.45|27776.45|0
1667311200000|2022-11-01 14:00:00|27783.51|27783.51|27720.01|27720.01|27796.22|27796.22|27713.8|27713.8|0
1667311500000|2022-11-01 14:05:00|27727.07|27727.07|27725.71|27725.71|27741.89|27741.89|27720.29|27720.29|0
1667311800000|2022-11-01 14:10:00|27729.24|27729.24|27731.99|27731.99|27759.12|27759.12|27728.46|27728.46|0
1667312100000|2022-11-01 14:15:00|27735.52|27735.52|27707.83|27707.83|27735.52|27735.52|27703.99|27703.99|0
1667312400000|2022-11-01 14:20:00|27707.52|27707.52|27704.53|27704.53|27723.41|27723.41|27693.1|27693.1|0
1667312700000|2022-11-01 14:25:00|27703.3|27703.3|27725.99|27725.99|27729.52|27729.52|27696.24|27696.24|0
1667313000000|2022-11-01 14:30:00|27722.46|27722.46|27718.14|27718.14|27722.46|27722.46|27689.84|27689.84|0
1667313300000|2022-11-01 14:35:00|27718.56|27718.56|27713.77|27713.77|27746.61|27746.61|27713.77|27713.77|0
1667313600000|2022-11-01 14:40:00|27710.24|27710.24|27713.05|27713.05|27720.11|27720.11|27688.54|27688.54|0
1667313900000|2022-11-01 14:45:00|27709.52|27709.52|27625|27625|27716.89|27716.89|27625|27625|0
1667314200000|2022-11-01 14:50:00|27624.7|27624.7|27630.19|27630.19|27630.19|27630.19|27605.07|27605.07|0
1667314500000|2022-11-01 14:55:00|27630.5|27630.5|27601.98|27601.98|27634.03|27634.03|27585.93|27585.93|0
1667314800000|2022-11-01 15:00:00|27594.92|27594.92|27582.69|27582.69|27607.15|27607.15|27572.1|27572.1|0
1667315100000|2022-11-01 15:05:00|27579.16|27579.16|27548.92|27548.92|27582.38|27582.38|27536.04|27536.04|0
1667315400000|2022-11-01 15:10:00|27549.23|27549.23|27558.13|27558.13|27561.17|27561.17|27542.17|27542.17|0
1667315700000|2022-11-01 15:15:00|27554.6|27554.6|27492.18|27492.18|27556.84|27556.84|27492.18|27492.18|0
1667316000000|2022-11-01 15:20:00|27491.57|27491.57|27453.17|27453.17|27502.59|27502.59|27453.17|27453.17|0
1667316300000|2022-11-01 15:25:00|27446.11|27446.11|27481.69|27481.69|27481.69|27481.69|27440.52|27440.52|0
1667316600000|2022-11-01 15:30:00|27492.28|27492.28|27473.26|27473.26|27497.55|27497.55|27473.26|27473.26|0
1667316900000|2022-11-01 15:35:00|27476.79|27476.79|27444.91|27444.91|27488.71|27488.71|27430.18|27430.18|0
1667317200000|2022-11-01 15:40:00|27448.44|27448.44|27462.97|27462.97|27470.03|27470.03|27441.26|27441.26|0
1667317500000|2022-11-01 15:45:00|27470.03|27470.03|27488.34|27488.34|27491.87|27491.87|27466.5|27466.5|0
1667317800000|2022-11-01 15:50:00|27484.81|27484.81|27491.75|27491.75|27491.75|27491.75|27477.75|27477.75|0
1667318100000|2022-11-01 15:55:00|27495.28|27495.28|27509.81|27509.81|27513.34|27513.34|27488.63|27488.63|0
1667318400000|2022-11-01 16:00:00|27506.28|27506.28|27464.48|27464.48|27506.28|27506.28|27460.95|27460.95|0
1667318700000|2022-11-01 16:05:00|27471.54|27471.54|27493.83|27493.83|27505.09|27505.09|27464.48|27464.48|0
1667319000000|2022-11-01 16:10:00|27493.21|27493.21|27459.2|27459.2|27507.33|27507.33|27459.2|27459.2|0
1667319300000|2022-11-01 16:15:00|27462.73|27462.73|27427.31|27427.31|27463.04|27463.04|27412.7|27412.7|0
1667319600000|2022-11-01 16:20:00|27430.84|27430.84|27456.03|27456.03|27463.09|27463.09|27427.68|27427.68|0
1667319900000|2022-11-01 16:25:00|27452.5|27452.5|27496.01|27496.01|27496.01|27496.01|27452.5|27452.5|0
1667376900000|2022-11-02 08:15:00|27578.26|27578.26|27545.32|27545.32|27612.7|27612.7|27534.32|27534.32|0
1667377200000|2022-11-02 08:20:00|27552.38|27552.38|27617.37|27617.37|27631.8|27631.8|27541.38|27541.38|0
1667377500000|2022-11-02 08:25:00|27631.49|27631.49|27636.77|27636.77|27659.42|27659.42|27631.49|27631.49|0
1667377800000|2022-11-02 08:30:00|27643.83|27643.83|27620.5|27620.5|27679.74|27679.74|27620.5|27620.5|0
1667378100000|2022-11-02 08:35:00|27602.85|27602.85|27638.15|27638.15|27641.68|27641.68|27598.9|27598.9|0
1667378400000|2022-11-02 08:40:00|27648.74|27648.74|27656.32|27656.32|27684.76|27684.76|27645.73|27645.73|0
1667378700000|2022-11-02 08:45:00|27659.85|27659.85|27676.88|27676.88|27681.03|27681.03|27659.85|27659.85|0
1667379000000|2022-11-02 08:50:00|27662.76|27662.76|27683.94|27683.94|27683.94|27683.94|27651.87|27651.87|0
1667379300000|2022-11-02 08:55:00|27676.88|27676.88|27653.51|27653.51|27681.62|27681.62|27642.92|27642.92|0
1667379600000|2022-11-02 09:00:00|27667.63|27667.63|27611.25|27611.25|27667.63|27667.63|27566.1|27566.1|0
1667379900000|2022-11-02 09:05:00|27611.87|27611.87|27597.44|27597.44|27622.46|27622.46|27597.44|27597.44|0
1667380200000|2022-11-02 09:10:00|27590.38|27590.38|27582.5|27582.5|27590.38|27590.38|27578.46|27578.46|0
1667380500000|2022-11-02 09:15:00|27583.42|27583.42|27571.41|27571.41|27604.41|27604.41|27571.41|27571.41|0
1667380800000|2022-11-02 09:20:00|27564.35|27564.35|27545.24|27545.24|27568.19|27568.19|27545.24|27545.24|0
1667381100000|2022-11-02 09:25:00|27552.3|27552.3|27557.83|27557.83|27561.36|27561.36|27530.51|27530.51|0
1667381400000|2022-11-02 09:30:00|27554.3|27554.3|27571.79|27571.79|27575.32|27575.32|27552.3|27552.3|0
1667381700000|2022-11-02 09:35:00|27571.38|27571.38|27608.64|27608.64|27608.64|27608.64|27571.38|27571.38|0
1667382000000|2022-11-02 09:40:00|27612.17|27612.17|27648.85|27648.85|27649.16|27649.16|27608.64|27608.64|0
1667382300000|2022-11-02 09:45:00|27649.47|27649.47|27661.8|27661.8|27664.51|27664.51|27649.16|27649.16|0
1667382600000|2022-11-02 09:50:00|27658.27|27658.27|27675.92|27675.92|27679.45|27679.45|27651.21|27651.21|0
1667382900000|2022-11-02 09:55:00|27675|27675|27665.24|27665.24|27678.53|27678.53|27646.76|27646.76|0
1667383200000|2022-11-02 10:00:00|27666.47|27666.47|27666.27|27666.27|27667.39|27667.39|27651.74|27651.74|0
1667383500000|2022-11-02 10:05:00|27662.74|27662.74|27634.19|27634.19|27663.05|27663.05|27630.25|27630.25|0
1667383800000|2022-11-02 10:10:00|27634.81|27634.81|27616.93|27616.93|27657.51|27657.51|27616.93|27616.93|0
1667384100000|2022-11-02 10:15:00|27623.99|27623.99|27617.55|27617.55|27631.05|27631.05|27613.4|27613.4|0
1667384400000|2022-11-02 10:20:00|27621.08|27621.08|27635.51|27635.51|27646.1|27646.1|27606.96|27606.96|0
1667384700000|2022-11-02 10:25:00|27631.98|27631.98|27630.33|27630.33|27631.98|27631.98|27607.27|27607.27|0
1667385000000|2022-11-02 10:30:00|27637.39|27637.39|27633.83|27633.83|27657.52|27657.52|27625.95|27625.95|0
1667385300000|2022-11-02 10:35:00|27637.36|27637.36|27630.41|27630.41|27641|27641|27622.52|27622.52|0
1667385600000|2022-11-02 10:40:00|27626.88|27626.88|27561.34|27561.34|27630.41|27630.41|27560.73|27560.73|0
1667385900000|2022-11-02 10:45:00|27561.65|27561.65|27537.14|27537.14|27561.65|27561.65|27533.61|27533.61|0
1667386200000|2022-11-02 10:50:00|27533.61|27533.61|27451.9|27451.9|27537.14|27537.14|27451.9|27451.9|0
1667386500000|2022-11-02 10:55:00|27448.37|27448.37|27464.24|27464.24|27471.09|27471.09|27444.84|27444.84|0
1667386800000|2022-11-02 11:00:00|27460.71|27460.71|27485.11|27485.11|27485.11|27485.11|27453.34|27453.34|0
1667387100000|2022-11-02 11:05:00|27478.05|27478.05|27477.54|27477.54|27481.58|27481.58|27467.46|27467.46|0
1667387400000|2022-11-02 11:10:00|27478.16|27478.16|27502.56|27502.56|27506.09|27506.09|27474.32|27474.32|0
1667387700000|2022-11-02 11:15:00|27499.03|27499.03|27515.1|27515.1|27515.1|27515.1|27488.44|27488.44|0
1667388000000|2022-11-02 11:20:00|27508.04|27508.04|27492.54|27492.54|27508.04|27508.04|27485.17|27485.17|0
1667388300000|2022-11-02 11:25:00|27489.01|27489.01|27504.88|27504.88|27504.88|27504.88|27475.3|27475.3|0
1667388600000|2022-11-02 11:30:00|27494.28|27494.28|27485.05|27485.05|27495.21|27495.21|27455.76|27455.76|0
1667388900000|2022-11-02 11:35:00|27477.68|27477.68|27407.53|27407.53|27477.68|27477.68|27407.53|27407.53|0
1667389200000|2022-11-02 11:40:00|27404|27404|27403.69|27403.69|27407.53|27407.53|27382.82|27382.82|0
1667389500000|2022-11-02 11:45:00|27404|27404|27388.5|27388.5|27416.53|27416.53|27367.01|27367.01|0
1667389800000|2022-11-02 11:50:00|27402.62|27402.62|27409.21|27409.21|27420.83|27420.83|27401.14|27401.14|0
1667390100000|2022-11-02 11:55:00|27398.62|27398.62|27430.76|27430.76|27430.76|27430.76|27391.56|27391.56|0
1667390400000|2022-11-02 12:00:00|27420.17|27420.17|27418.61|27418.61|27436.64|27436.64|27412.7|27412.7|0
1667390700000|2022-11-02 12:05:00|27415.08|27415.08|27412.99|27412.99|27425.97|27425.97|27411.55|27411.55|0
1667391000000|2022-11-02 12:10:00|27420.05|27420.05|27469.62|27469.62|27473.15|27473.15|27412.16|27412.16|0
1667391300000|2022-11-02 12:15:00|27466.09|27466.09|27428.12|27428.12|27466.09|27466.09|27407.49|27407.49|0
1667391600000|2022-11-02 12:20:00|27421.06|27421.06|27483.26|27483.26|27486.79|27486.79|27417.53|27417.53|0
1667391900000|2022-11-02 12:25:00|27476.2|27476.2|27493.55|27493.55|27493.96|27493.96|27469.14|27469.14|0
1667392200000|2022-11-02 12:30:00|27494.16|27494.16|27526.96|27526.96|27534.33|27534.33|27479.23|27479.23|0
1667392500000|2022-11-02 12:35:00|27519.9|27519.9|27540.36|27540.36|27540.36|27540.36|27511|27511|0
1667392800000|2022-11-02 12:40:00|27533.3|27533.3|27481.96|27481.96|27533.3|27533.3|27468.21|27468.21|0
1667393100000|2022-11-02 12:45:00|27478.43|27478.43|27487.33|27487.33|27512.35|27512.35|27474.9|27474.9|0
1667393400000|2022-11-02 12:50:00|27486.72|27486.72|27500.53|27500.53|27504.06|27504.06|27478.43|27478.43|0
1667393700000|2022-11-02 12:55:00|27504.06|27504.06|27529.14|27529.14|27529.14|27529.14|27496.7|27496.7|0
1667394000000|2022-11-02 13:00:00|27522.08|27522.08|27464.8|27464.8|27522.08|27522.08|27457.74|27457.74|0
1667394300000|2022-11-02 13:05:00|27485.98|27485.98|27465.62|27465.62|27489.51|27489.51|27458.56|27458.56|0
1667394600000|2022-11-02 13:10:00|27469.15|27469.15|27457.48|27457.48|27469.15|27469.15|27445.97|27445.97|0
1667394900000|2022-11-02 13:15:00|27461.01|27461.01|27448.48|27448.48|27461.01|27461.01|27437.68|27437.68|0
1667395200000|2022-11-02 13:20:00|27444.95|27444.95|27469.72|27469.72|27475.24|27475.24|27441.42|27441.42|0
1667395500000|2022-11-02 13:25:00|27476.78|27476.78|27416.15|27416.15|27487.37|27487.37|27416.15|27416.15|0
1667395800000|2022-11-02 13:30:00|27415.74|27415.74|27401|27401|27432.47|27432.47|27382.74|27382.74|0
1667396100000|2022-11-02 13:35:00|27411.59|27411.59|27438.42|27438.42|27444.65|27444.65|27411.59|27411.59|0
1667396400000|2022-11-02 13:40:00|27449.01|27449.01|27430.42|27430.42|27461.13|27461.13|27430.42|27430.42|0
1667396700000|2022-11-02 13:45:00|27426.89|27426.89|27436.04|27436.04|27446.33|27446.33|27411.44|27411.44|0
1667397000000|2022-11-02 13:50:00|27446.63|27446.63|27473.83|27473.83|27491.17|27491.17|27435.12|27435.12|0
1667397300000|2022-11-02 13:55:00|27477.36|27477.36|27481.7|27481.7|27499.04|27499.04|27476.94|27476.94|0
1667397600000|2022-11-02 14:00:00|27485.23|27485.23|27530.05|27530.05|27530.05|27530.05|27485.23|27485.23|0
1667397900000|2022-11-02 14:05:00|27519.46|27519.46|27561.2|27561.2|27561.2|27561.2|27517.82|27517.82|0
1667398200000|2022-11-02 14:10:00|27561.51|27561.51|27590.58|27590.58|27590.58|27590.58|27557.98|27557.98|0
1667398500000|2022-11-02 14:15:00|27587.05|27587.05|27547.08|27547.08|27587.05|27587.05|27543.55|27543.55|0
1667398800000|2022-11-02 14:20:00|27546.47|27546.47|27529.95|27529.95|27560.03|27560.03|27527.04|27527.04|0
1667399100000|2022-11-02 14:25:00|27533.48|27533.48|27504.23|27504.23|27533.48|27533.48|27494.24|27494.24|0
1667399400000|2022-11-02 14:30:00|27504.54|27504.54|27535.45|27535.45|27538.98|27538.98|27504.54|27504.54|0
1667399700000|2022-11-02 14:35:00|27528.39|27528.39|27524.5|27524.5|27539.39|27539.39|27524.5|27524.5|0
1667400000000|2022-11-02 14:40:00|27524.2|27524.2|27515.24|27515.24|27524.2|27524.2|27508.18|27508.18|0
1667400300000|2022-11-02 14:45:00|27511.71|27511.71|27505.26|27505.26|27526.44|27526.44|27490.53|27490.53|0
1667400600000|2022-11-02 14:50:00|27498.2|27498.2|27515.73|27515.73|27525.57|27525.57|27485.36|27485.36|0
1667400900000|2022-11-02 14:55:00|27519.26|27519.26|27528.27|27528.27|27534.92|27534.92|27508.98|27508.98|0
1667401200000|2022-11-02 15:00:00|27528.88|27528.88|27563.23|27563.23|27563.23|27563.23|27528.88|27528.88|0
1667401500000|2022-11-02 15:05:00|27559.7|27559.7|27574.02|27574.02|27577.55|27577.55|27545.27|27545.27|0
1667401800000|2022-11-02 15:10:00|27570.49|27570.49|27543.13|27543.13|27577.86|27577.86|27535.56|27535.56|0
1667402100000|2022-11-02 15:15:00|27539.6|27539.6|27505.55|27505.55|27539.6|27539.6|27498.49|27498.49|0
1667402400000|2022-11-02 15:20:00|27509.08|27509.08|27510.67|27510.67|27518.03|27518.03|27493.63|27493.63|0
1667402700000|2022-11-02 15:25:00|27507.14|27507.14|27496.18|27496.18|27507.14|27507.14|27481.55|27481.55|0
1667403000000|2022-11-02 15:30:00|27499.71|27499.71|27496.18|27496.18|27509.38|27509.38|27495.87|27495.87|0
1667403300000|2022-11-02 15:35:00|27489.12|27489.12|27495.21|27495.21|27506.35|27506.35|27482.06|27482.06|0
1667403600000|2022-11-02 15:40:00|27494.6|27494.6|27506.11|27506.11|27513.58|27513.58|27491.38|27491.38|0
1667403900000|2022-11-02 15:45:00|27502.58|27502.58|27531.62|27531.62|27531.62|27531.62|27502.58|27502.58|0
1667404200000|2022-11-02 15:50:00|27535.15|27535.15|27535.76|27535.76|27536.07|27536.07|27531.31|27531.31|0
1667404500000|2022-11-02 15:55:00|27539.29|27539.29|27534.37|27534.37|27546.35|27546.35|27534.37|27534.37|0
1667404800000|2022-11-02 16:00:00|27537.9|27537.9|27533.52|27533.52|27537.9|27537.9|27523.16|27523.16|0
1667405100000|2022-11-02 16:05:00|27533.83|27533.83|27563.11|27563.11|27563.11|27563.11|27533.83|27533.83|0
1667405400000|2022-11-02 16:10:00|27559.58|27559.58|27552.82|27552.82|27566.64|27566.64|27548.37|27548.37|0
1667405700000|2022-11-02 16:15:00|27552.21|27552.21|27547.14|27547.14|27552.21|27552.21|27543.92|27543.92|0
1667406000000|2022-11-02 16:20:00|27543.61|27543.61|27546.44|27546.44|27546.44|27546.44|27529.72|27529.72|0
1667406300000|2022-11-02 16:25:00|27549.97|27549.97|27516.37|27516.37|27551.14|27551.14|27503.28|27503.28|0
1667463300000|2022-11-03 08:15:00|27137.52|27137.52|27104.54|27104.54|27151.64|27151.64|27104.54|27104.54|0
1667463600000|2022-11-03 08:20:00|27101.01|27101.01|27183.93|27183.93|27186.9|27186.9|27101.01|27101.01|0
1667463900000|2022-11-03 08:25:00|27180.86|27180.86|27108.73|27108.73|27208.81|27208.81|27089.85|27089.85|0
1667464200000|2022-11-03 08:30:00|27112.26|27112.26|27084.81|27084.81|27112.26|27112.26|27047.98|27047.98|0
1667464500000|2022-11-03 08:35:00|27070.69|27070.69|27083.89|27083.89|27105.99|27105.99|27063.02|27063.02|0
1667464800000|2022-11-03 08:40:00|27094.48|27094.48|27177.98|27177.98|27178.07|27178.07|27094.48|27094.48|0
1667465100000|2022-11-03 08:45:00|27179.52|27179.52|27217.12|27217.12|27234.16|27234.16|27172.15|27172.15|0
1667465400000|2022-11-03 08:50:00|27227.71|27227.71|27225.83|27225.83|27240.35|27240.35|27218.15|27218.15|0
1667465700000|2022-11-03 08:55:00|27215.24|27215.24|27226.73|27226.73|27230.26|27230.26|27192.71|27192.71|0
1667466000000|2022-11-03 09:00:00|27222.59|27222.59|27254.46|27254.46|27279.48|27279.48|27222.59|27222.59|0
1667466300000|2022-11-03 09:05:00|27255.08|27255.08|27281.12|27281.12|27281.12|27281.12|27255.08|27255.08|0
1667466600000|2022-11-03 09:10:00|27281.54|27281.54|27318.38|27318.38|27318.38|27318.38|27281.54|27281.54|0
1667466900000|2022-11-03 09:15:00|27317.97|27317.97|27334.04|27334.04|27344.32|27344.32|27301.55|27301.55|0
1667467200000|2022-11-03 09:20:00|27333.62|27333.62|27374.91|27374.91|27374.91|27374.91|27329.79|27329.79|0
1667467500000|2022-11-03 09:25:00|27367.85|27367.85|27367.24|27367.24|27378.75|27378.75|27360.79|27360.79|0
1667467800000|2022-11-03 09:30:00|27356.65|27356.65|27335.57|27335.57|27364.43|27364.43|27332.04|27332.04|0
1667468100000|2022-11-03 09:35:00|27328.51|27328.51|27351.69|27351.69|27351.69|27351.69|27312.64|27312.64|0
1667468400000|2022-11-03 09:40:00|27351.56|27351.56|27329.77|27329.77|27354.79|27354.79|27326.24|27326.24|0
1667468700000|2022-11-03 09:45:00|27329.16|27329.16|27339.55|27339.55|27349.72|27349.72|27325.21|27325.21|0
1667469000000|2022-11-03 09:50:00|27339.13|27339.13|27336.03|27336.03|27350.15|27350.15|27325.43|27325.43|0
1667469300000|2022-11-03 09:55:00|27339.56|27339.56|27372.11|27372.11|27375.64|27375.64|27339.56|27339.56|0
1667469600000|2022-11-03 10:00:00|27375.64|27375.64|27376.87|27376.87|27386.85|27386.85|27368.58|27368.58|0
1667469900000|2022-11-03 10:05:00|27373.34|27373.34|27342.34|27342.34|27373.34|27373.34|27330.37|27330.37|0
1667470200000|2022-11-03 10:10:00|27342.65|27342.65|27360.3|27360.3|27360.3|27360.3|27332.06|27332.06|0
1667470500000|2022-11-03 10:15:00|27363.83|27363.83|27334.15|27334.15|27363.83|27363.83|27330.62|27330.62|0
1667470800000|2022-11-03 10:20:00|27334.45|27334.45|27323.25|27323.25|27337.78|27337.78|27323.25|27323.25|0
1667471100000|2022-11-03 10:25:00|27319.72|27319.72|27344.43|27344.43|27344.43|27344.43|27319.72|27319.72|0
1667471400000|2022-11-03 10:30:00|27340.9|27340.9|27311.84|27311.84|27344.43|27344.43|27311.84|27311.84|0
1667471700000|2022-11-03 10:35:00|27315.37|27315.37|27310.15|27310.15|27323.57|27323.57|27297.02|27297.02|0
1667472000000|2022-11-03 10:40:00|27313.68|27313.68|27273.56|27273.56|27313.68|27313.68|27273.56|27273.56|0
1667472300000|2022-11-03 10:45:00|27270.03|27270.03|27256.31|27256.31|27270.03|27270.03|27228.07|27228.07|0
1667472600000|2022-11-03 10:50:00|27257.23|27257.23|27275.62|27275.62|27275.62|27275.62|27257.23|27257.23|0
1667472900000|2022-11-03 10:55:00|27275.74|27275.74|27290.75|27290.75|27298.43|27298.43|27272.21|27272.21|0
1667473200000|2022-11-03 11:00:00|27294.28|27294.28|27261.18|27261.18|27294.28|27294.28|27261.18|27261.18|0
1667473500000|2022-11-03 11:05:00|27264.71|27264.71|27240|27240|27274.99|27274.99|27240|27240|0
1667473800000|2022-11-03 11:10:00|27241.22|27241.22|27236.01|27236.01|27251.05|27251.05|27232.17|27232.17|0
1667474100000|2022-11-03 11:15:00|27232.48|27232.48|27222.96|27222.96|27238.31|27238.31|27222.96|27222.96|0
1667474400000|2022-11-03 11:20:00|27219.43|27219.43|27214.87|27214.87|27225.26|27225.26|27202.95|27202.95|0
1667474700000|2022-11-03 11:25:00|27218.4|27218.4|27240.5|27240.5|27240.81|27240.81|27218.4|27218.4|0
1667475000000|2022-11-03 11:30:00|27236.97|27236.97|27243.33|27243.33|27247.26|27247.26|27236.97|27236.97|0
1667475300000|2022-11-03 11:35:00|27236.27|27236.27|27197.44|27197.44|27236.27|27236.27|27197.44|27197.44|0
1667475600000|2022-11-03 11:40:00|27198.05|27198.05|27163.09|27163.09|27201.89|27201.89|27163.09|27163.09|0
1667475900000|2022-11-03 11:45:00|27163.7|27163.7|27171.07|27171.07|27188.41|27188.41|27163.7|27163.7|0
1667476200000|2022-11-03 11:50:00|27167.54|27167.54|27164.01|27164.01|27178.13|27178.13|27160.48|27160.48|0
1667476500000|2022-11-03 11:55:00|27160.48|27160.48|27179.34|27179.34|27179.47|27179.47|27157.87|27157.87|0
1667476800000|2022-11-03 12:00:00|27179.53|27179.53|27171.07|27171.07|27219.77|27219.77|27090.66|27090.66|0
1667477100000|2022-11-03 12:05:00|27172.31|27172.31|27210.97|27210.97|27250.17|27250.17|27172.31|27172.31|0
1667477400000|2022-11-03 12:10:00|27211.28|27211.28|27181.58|27181.58|27211.28|27211.28|27141.52|27141.52|0
1667477700000|2022-11-03 12:15:00|27192.17|27192.17|27197.58|27197.58|27197.89|27197.89|27179.93|27179.93|0
1667478000000|2022-11-03 12:20:00|27194.05|27194.05|27207.56|27207.56|27207.56|27207.56|27186.38|27186.38|0
1667478300000|2022-11-03 12:25:00|27211.09|27211.09|27217.84|27217.84|27235.8|27235.8|27211.09|27211.09|0
1667478600000|2022-11-03 12:30:00|27214.31|27214.31|27193.94|27193.94|27226.48|27226.48|27179.76|27179.76|0
1667478900000|2022-11-03 12:35:00|27194.87|27194.87|27171.66|27171.66|27208.88|27208.88|27164.05|27164.05|0
1667479200000|2022-11-03 12:40:00|27168.13|27168.13|27225.6|27225.6|27225.9|27225.9|27168.13|27168.13|0
1667479500000|2022-11-03 12:45:00|27229.13|27229.13|27224.89|27224.89|27243.46|27243.46|27215.22|27215.22|0
1667479800000|2022-11-03 12:50:00|27217.83|27217.83|27217.78|27217.78|27232.05|27232.05|27208.11|27208.11|0
1667480100000|2022-11-03 12:55:00|27218.7|27218.7|27201.21|27201.21|27225.15|27225.15|27197.68|27197.68|0
1667480400000|2022-11-03 13:00:00|27200.38|27200.38|27206.69|27206.69|27218.44|27218.44|27193.01|27193.01|0
1667480700000|2022-11-03 13:05:00|27213.75|27213.75|27227.45|27227.45|27243.21|27243.21|27213.75|27213.75|0
1667481000000|2022-11-03 13:10:00|27241.57|27241.57|27231.5|27231.5|27253.6|27253.6|27231.2|27231.2|0
1667481300000|2022-11-03 13:15:00|27238.56|27238.56|27221.53|27221.53|27249.15|27249.15|27221.53|27221.53|0
1667481600000|2022-11-03 13:20:00|27218|27218|27217.48|27217.48|27218|27218|27206.58|27206.58|0
1667481900000|2022-11-03 13:25:00|27228.07|27228.07|27238.87|27238.87|27253.08|27253.08|27228.07|27228.07|0
1667482200000|2022-11-03 13:30:00|27235.34|27235.34|27285.11|27285.11|27296.01|27296.01|27213.55|27213.55|0
1667482500000|2022-11-03 13:35:00|27281.58|27281.58|27267.26|27267.26|27281.58|27281.58|27245.25|27245.25|0
1667482800000|2022-11-03 13:40:00|27263.73|27263.73|27267.32|27267.32|27286.75|27286.75|27249.61|27249.61|0
1667483100000|2022-11-03 13:45:00|27266.91|27266.91|27298.96|27298.96|27313.2|27313.2|27254.71|27254.71|0
1667483400000|2022-11-03 13:50:00|27302.49|27302.49|27248.49|27248.49|27309.55|27309.55|27244.96|27244.96|0
1667483700000|2022-11-03 13:55:00|27244.96|27244.96|27260.46|27260.46|27261.69|27261.69|27234.37|27234.37|0
1667484000000|2022-11-03 14:00:00|27275.61|27275.61|27327.47|27327.47|27341.9|27341.9|27246.04|27246.04|0
1667484300000|2022-11-03 14:05:00|27326.86|27326.86|27364.66|27364.66|27389.68|27389.68|27315.86|27315.86|0
1667484600000|2022-11-03 14:10:00|27368.19|27368.19|27379.09|27379.09|27386.15|27386.15|27350.54|27350.54|0
1667484900000|2022-11-03 14:15:00|27379.92|27379.92|27415.86|27415.86|27420.72|27420.72|27379.92|27379.92|0
1667485200000|2022-11-03 14:20:00|27412.33|27412.33|27440.94|27440.94|27445.95|27445.95|27411.72|27411.72|0
1667485500000|2022-11-03 14:25:00|27444.47|27444.47|27434.8|27434.8|27463.34|27463.34|27431.57|27431.57|0
1667485800000|2022-11-03 14:30:00|27445.39|27445.39|27404.89|27404.89|27452.45|27452.45|27398.13|27398.13|0
1667486100000|2022-11-03 14:35:00|27408.42|27408.42|27396.08|27396.08|27419.01|27419.01|27385.49|27385.49|0
1667486400000|2022-11-03 14:40:00|27399.61|27399.61|27412.35|27412.35|27412.35|27412.35|27378.63|27378.63|0
1667486700000|2022-11-03 14:45:00|27419.41|27419.41|27378.58|27378.58|27422.02|27422.02|27375.05|27375.05|0
1667487000000|2022-11-03 14:50:00|27379.51|27379.51|27386.55|27386.55|27401.65|27401.65|27372.18|27372.18|0
1667487300000|2022-11-03 14:55:00|27390.08|27390.08|27378.26|27378.26|27397.14|27397.14|27374.73|27374.73|0
1667487600000|2022-11-03 15:00:00|27378.57|27378.57|27418.01|27418.01|27418.63|27418.63|27372.12|27372.12|0
1667487900000|2022-11-03 15:05:00|27421.54|27421.54|27422.59|27422.59|27444.07|27444.07|27404.2|27404.2|0
1667488200000|2022-11-03 15:10:00|27440.24|27440.24|27365.52|27365.52|27440.24|27440.24|27358.77|27358.77|0
1667488500000|2022-11-03 15:15:00|27365.03|27365.03|27377.79|27377.79|27386.27|27386.27|27365.03|27365.03|0
1667488800000|2022-11-03 15:20:00|27377.91|27377.91|27369.33|27369.33|27379.61|27379.61|27332.89|27332.89|0
1667489100000|2022-11-03 15:25:00|27368.41|27368.41|27352.61|27352.61|27379.1|27379.1|27352.61|27352.61|0
1667489400000|2022-11-03 15:30:00|27356.14|27356.14|27331.97|27331.97|27356.14|27356.14|27322.49|27322.49|0
1667489700000|2022-11-03 15:35:00|27339.03|27339.03|27376.97|27376.97|27380.92|27380.92|27339.03|27339.03|0
1667490000000|2022-11-03 15:40:00|27373.44|27373.44|27354.06|27354.06|27374.06|27374.06|27354.06|27354.06|0
1667490300000|2022-11-03 15:45:00|27357.59|27357.59|27360.97|27360.97|27371.56|27371.56|27357.44|27357.44|0
1667490600000|2022-11-03 15:50:00|27360.67|27360.67|27367.22|27367.22|27370.49|27370.49|27357.14|27357.14|0
1667490900000|2022-11-03 15:55:00|27363.69|27363.69|27360.77|27360.77|27371.98|27371.98|27356.22|27356.22|0
1667491200000|2022-11-03 16:00:00|27360.16|27360.16|27366.42|27366.42|27372.08|27372.08|27356.32|27356.32|0
1667491500000|2022-11-03 16:05:00|27369.95|27369.95|27348.66|27348.66|27374.2|27374.2|27345.13|27345.13|0
1667491800000|2022-11-03 16:10:00|27348.36|27348.36|27359.28|27359.28|27362.78|27362.78|27338.49|27338.49|0
1667492100000|2022-11-03 16:15:00|27358.87|27358.87|27373.84|27373.84|27378.04|27378.04|27358.56|27358.56|0
1667492400000|2022-11-03 16:20:00|27373.72|27373.72|27353.65|27353.65|27376.14|27376.14|27353.65|27353.65|0
1667492700000|2022-11-03 16:25:00|27353.34|27353.34|27366.62|27366.62|27366.62|27366.62|27339.22|27339.22|0
1667549700000|2022-11-04 08:15:00|27491.52|27491.52|27439.33|27439.33|27512.7|27512.7|27439.33|27439.33|0
1667550000000|2022-11-04 08:20:00|27432.27|27432.27|27433.05|27433.05|27451.01|27451.01|27385.71|27385.71|0
1667550300000|2022-11-04 08:25:00|27436.58|27436.58|27478.13|27478.13|27478.13|27478.13|27436.17|27436.17|0
1667550600000|2022-11-04 08:30:00|27477.3|27477.3|27450.95|27450.95|27509.07|27509.07|27447.42|27447.42|0
1667550900000|2022-11-04 08:35:00|27447.42|27447.42|27468.02|27468.02|27468.02|27468.02|27425.41|27425.41|0
1667551200000|2022-11-04 08:40:00|27467.72|27467.72|27469.16|27469.16|27477.9|27477.9|27454.82|27454.82|0
1667551500000|2022-11-04 08:45:00|27472.69|27472.69|27487.87|27487.87|27487.87|27487.87|27454.73|27454.73|0
1667551800000|2022-11-04 08:50:00|27484.34|27484.34|27483.68|27483.68|27508.9|27508.9|27475.7|27475.7|0
1667552100000|2022-11-04 08:55:00|27487.21|27487.21|27531.63|27531.63|27542.83|27542.83|27487.21|27487.21|0
1667552400000|2022-11-04 09:00:00|27535.16|27535.16|27503.19|27503.19|27546.47|27546.47|27503.19|27503.19|0
1667552700000|2022-11-04 09:05:00|27502.36|27502.36|27502.61|27502.61|27517.76|27517.76|27468.23|27468.23|0
1667553000000|2022-11-04 09:10:00|27506.14|27506.14|27522.1|27522.1|27522.1|27522.1|27502.61|27502.61|0
1667553300000|2022-11-04 09:15:00|27523.33|27523.33|27547.1|27547.1|27584.45|27584.45|27516.88|27516.88|0
1667553600000|2022-11-04 09:20:00|27554.16|27554.16|27511.17|27511.17|27557.69|27557.69|27494.55|27494.55|0
1667553900000|2022-11-04 09:25:00|27511.79|27511.79|27549.45|27549.45|27549.45|27549.45|27511.79|27511.79|0
1667554200000|2022-11-04 09:30:00|27548.84|27548.84|27520.18|27520.18|27559.01|27559.01|27513.43|27513.43|0
1667554500000|2022-11-04 09:35:00|27516.65|27516.65|27484.57|27484.57|27527.86|27527.86|27466.92|27466.92|0
1667554800000|2022-11-04 09:40:00|27481.04|27481.04|27505.45|27505.45|27505.45|27505.45|27476.9|27476.9|0
1667555100000|2022-11-04 09:45:00|27505.75|27505.75|27483.04|27483.04|27516.34|27516.34|27476.29|27476.29|0
1667555400000|2022-11-04 09:50:00|27479.51|27479.51|27491.37|27491.37|27496.13|27496.13|27465.39|27465.39|0
1667555700000|2022-11-04 09:55:00|27499.35|27499.35|27512.35|27512.35|27512.35|27512.35|27495.62|27495.62|0
1667556000000|2022-11-04 10:00:00|27515.88|27515.88|27584.12|27584.12|27584.12|27584.12|27515.88|27515.88|0
1667556300000|2022-11-04 10:05:00|27587.65|27587.65|27529.38|27529.38|27587.65|27587.65|27525.85|27525.85|0
1667556600000|2022-11-04 10:10:00|27536.44|27536.44|27538.94|27538.94|27538.94|27538.94|27520.88|27520.88|0
1667556900000|2022-11-04 10:15:00|27542.47|27542.47|27588.98|27588.98|27596.04|27596.04|27528.35|27528.35|0
1667557200000|2022-11-04 10:20:00|27606.63|27606.63|27605.43|27605.43|27627.95|27627.95|27591.31|27591.31|0
1667557500000|2022-11-04 10:25:00|27616.02|27616.02|27635.22|27635.22|27652.24|27652.24|27616.02|27616.02|0
1667557800000|2022-11-04 10:30:00|27638.75|27638.75|27658.65|27658.65|27665.71|27665.71|27638.75|27638.75|0
1667558100000|2022-11-04 10:35:00|27659.07|27659.07|27643.78|27643.78|27661.31|27661.31|27633.43|27633.43|0
1667558400000|2022-11-04 10:40:00|27640.25|27640.25|27643.47|27643.47|27664.96|27664.96|27636|27636|0
1667558700000|2022-11-04 10:45:00|27643.88|27643.88|27695.08|27695.08|27695.08|27695.08|27643.88|27643.88|0
1667559000000|2022-11-04 10:50:00|27698.61|27698.61|27691.57|27691.57|27728.39|27728.39|27691.2|27691.2|0
1667559300000|2022-11-04 10:55:00|27691.69|27691.69|27688.52|27688.52|27700.85|27700.85|27674.61|27674.61|0
1667559600000|2022-11-04 11:00:00|27687.69|27687.69|27687.23|27687.23|27699.97|27699.97|27671.25|27671.25|0
1667559900000|2022-11-04 11:05:00|27687.53|27687.53|27732.98|27732.98|27755.01|27755.01|27680.17|27680.17|0
1667560200000|2022-11-04 11:10:00|27732.56|27732.56|27727.7|27727.7|27760.8|27760.8|27717.21|27717.21|0
1667560500000|2022-11-04 11:15:00|27734.76|27734.76|27745.39|27745.39|27759.82|27759.82|27731.23|27731.23|0
1667560800000|2022-11-04 11:20:00|27738.33|27738.33|27785.73|27785.73|27785.73|27785.73|27738.33|27738.33|0
1667561100000|2022-11-04 11:25:00|27792.79|27792.79|27785.11|27785.11|27799.02|27799.02|27781|27781|0
1667561400000|2022-11-04 11:30:00|27799.23|27799.23|27795.7|27795.7|27813.23|27813.23|27794.57|27794.57|0
1667561700000|2022-11-04 11:35:00|27802.76|27802.76|27814.3|27814.3|27824.68|27824.68|27802.76|27802.76|0
1667562000000|2022-11-04 11:40:00|27817.83|27817.83|27817.83|27817.83|27831.64|27831.64|27810.77|27810.77|0
1667562300000|2022-11-04 11:45:00|27824.89|27824.89|27825.81|27825.81|27830.17|27830.17|27817.42|27817.42|0
1667562600000|2022-11-04 11:50:00|27836.4|27836.4|27855.92|27855.92|27863.9|27863.9|27836.4|27836.4|0
1667562900000|2022-11-04 11:55:00|27852.39|27852.39|27828.59|27828.59|27855.51|27855.51|27828.48|27828.48|0
1667563200000|2022-11-04 12:00:00|27842.71|27842.71|27828.36|27828.36|27852.58|27852.58|27824.83|27824.83|0
1667563500000|2022-11-04 12:05:00|27824.83|27824.83|27827.15|27827.15|27828.05|27828.05|27809.5|27809.5|0
1667563800000|2022-11-04 12:10:00|27823.62|27823.62|27830.02|27830.02|27846.13|27846.13|27817.89|27817.89|0
1667564100000|2022-11-04 12:15:00|27833.55|27833.55|27836.43|27836.43|27840.27|27840.27|27828.75|27828.75|0
1667564400000|2022-11-04 12:20:00|27836.74|27836.74|27832.65|27832.65|27847.63|27847.63|27822.06|27822.06|0
1667564700000|2022-11-04 12:25:00|27832.24|27832.24|27816.33|27816.33|27832.24|27832.24|27809.21|27809.21|0
1667565000000|2022-11-04 12:30:00|27809.27|27809.27|27828.2|27828.2|27838.79|27838.79|27751.91|27751.91|0
1667565300000|2022-11-04 12:35:00|27827.79|27827.79|27928.79|27928.79|27945.95|27945.95|27827.79|27827.79|0
1667565600000|2022-11-04 12:40:00|27929.1|27929.1|27852.76|27852.76|27929.1|27929.1|27834.8|27834.8|0
1667565900000|2022-11-04 12:45:00|27859.82|27859.82|27856.41|27856.41|27907|27907|27856.41|27856.41|0
1667566200000|2022-11-04 12:50:00|27863.47|27863.47|27883.11|27883.11|27896.88|27896.88|27863.16|27863.16|0
1667566500000|2022-11-04 12:55:00|27890.17|27890.17|27919.32|27919.32|27926.38|27926.38|27861.09|27861.09|0
1667566800000|2022-11-04 13:00:00|27922.85|27922.85|27916.94|27916.94|27938.19|27938.19|27909.88|27909.88|0
1667567100000|2022-11-04 13:05:00|27927.53|27927.53|27960.33|27960.33|27981.81|27981.81|27920.47|27920.47|0
1667567400000|2022-11-04 13:10:00|27960.02|27960.02|27975.93|27975.93|27986.31|27986.31|27933.36|27933.36|0
1667567700000|2022-11-04 13:15:00|27975.52|27975.52|27964.95|27964.95|27991.4|27991.4|27961.72|27961.72|0
1667568000000|2022-11-04 13:20:00|27957.89|27957.89|28014.98|28014.98|28025.99|28025.99|27956.35|27956.35|0
1667568300000|2022-11-04 13:25:00|28014.67|28014.67|28029.72|28029.72|28041.13|28041.13|27982.6|27982.6|0
1667568600000|2022-11-04 13:30:00|28029.47|28029.47|27989.78|27989.78|28039|28039|27986.25|27986.25|0
1667568900000|2022-11-04 13:35:00|27996.84|27996.84|27987.89|27987.89|28009.07|28009.07|27968.6|27968.6|0
1667569200000|2022-11-04 13:40:00|27977.3|27977.3|27958.25|27958.25|27999.43|27999.43|27947.66|27947.66|0
1667569500000|2022-11-04 13:45:00|27954.72|27954.72|27978.22|27978.22|28019.91|28019.91|27954.72|27954.72|0
1667569800000|2022-11-04 13:50:00|27981.75|27981.75|28004.47|28004.47|28008|28008|27962|27962|0
1667570100000|2022-11-04 13:55:00|28004.16|28004.16|28016.25|28016.25|28016.25|28016.25|27985.99|27985.99|0
1667570400000|2022-11-04 14:00:00|28016.62|28016.62|28060.07|28060.07|28067.95|28067.95|28016.62|28016.62|0
1667570700000|2022-11-04 14:05:00|28063.6|28063.6|28072.69|28072.69|28085.5|28085.5|28048.35|28048.35|0
1667571000000|2022-11-04 14:10:00|28069.16|28069.16|28144.56|28144.56|28156.6|28156.6|28065.52|28065.52|0
1667571300000|2022-11-04 14:15:00|28144.25|28144.25|28109.18|28109.18|28165.68|28165.68|28095.59|28095.59|0
1667571600000|2022-11-04 14:20:00|28119.77|28119.77|28151.59|28151.59|28156.04|28156.04|28119.77|28119.77|0
1667571900000|2022-11-04 14:25:00|28152.2|28152.2|28154.91|28154.91|28170.77|28170.77|28142.88|28142.88|0
1667572200000|2022-11-04 14:30:00|28158.45|28158.45|28220.97|28220.97|28228.03|28228.03|28158.14|28158.14|0
1667572500000|2022-11-04 14:35:00|28217.44|28217.44|28266.57|28266.57|28270.73|28270.73|28216.83|28216.83|0
1667572800000|2022-11-04 14:40:00|28270.1|28270.1|28301.9|28301.9|28307.52|28307.52|28270.1|28270.1|0
1667573100000|2022-11-04 14:45:00|28305.43|28305.43|28276.19|28276.19|28306.04|28306.04|28263.99|28263.99|0
1667573400000|2022-11-04 14:50:00|28275.88|28275.88|28242.95|28242.95|28287.71|28287.71|28242.95|28242.95|0
1667573700000|2022-11-04 14:55:00|28243.56|28243.56|28254.93|28254.93|28257.68|28257.68|28206.62|28206.62|0
1667574000000|2022-11-04 15:00:00|28261.99|28261.99|28221.03|28221.03|28289.94|28289.94|28221.03|28221.03|0
1667574300000|2022-11-04 15:05:00|28220.11|28220.11|28228.99|28228.99|28236.46|28236.46|28190|28190|0
1667574600000|2022-11-04 15:10:00|28230.21|28230.21|28215.17|28215.17|28237.99|28237.99|28215.17|28215.17|0
1667574900000|2022-11-04 15:15:00|28204.58|28204.58|28185.63|28185.63|28219.51|28219.51|28185.26|28185.26|0
1667575200000|2022-11-04 15:20:00|28185.32|28185.32|28205.75|28205.75|28205.75|28205.75|28167.36|28167.36|0
1667575500000|2022-11-04 15:25:00|28198.69|28198.69|28107.83|28107.83|28205.75|28205.75|28107.83|28107.83|0
1667575800000|2022-11-04 15:30:00|28104.3|28104.3|28147.5|28147.5|28147.5|28147.5|28100.77|28100.77|0
1667576100000|2022-11-04 15:35:00|28153.95|28153.95|28130.86|28130.86|28164.23|28164.23|28117.3|28117.3|0
1667576400000|2022-11-04 15:40:00|28127.33|28127.33|28094.23|28094.23|28130.86|28130.86|28094.23|28094.23|0
1667576700000|2022-11-04 15:45:00|28090.7|28090.7|28099.19|28099.19|28117.45|28117.45|28087.17|28087.17|0
1667577000000|2022-11-04 15:50:00|28095.66|28095.66|28074.34|28074.34|28095.66|28095.66|28060.11|28060.11|0
1667577300000|2022-11-04 15:55:00|28077.87|28077.87|28061|28061|28081.77|28081.77|28052.81|28052.81|0
1667577600000|2022-11-04 16:00:00|28068.06|28068.06|28038.89|28038.89|28079.26|28079.26|28024.87|28024.87|0
1667577900000|2022-11-04 16:05:00|28042.42|28042.42|28065.37|28065.37|28079.39|28079.39|28038.52|28038.52|0
1667578200000|2022-11-04 16:10:00|28065.07|28065.07|28071.91|28071.91|28072.43|28072.43|28057.49|28057.49|0
1667578500000|2022-11-04 16:15:00|28073.14|28073.14|28119.25|28119.25|28133.3|28133.3|28067.77|28067.77|0
1667578800000|2022-11-04 16:20:00|28119.55|28119.55|28093.88|28093.88|28126.61|28126.61|28093.88|28093.88|0
1667579100000|2022-11-04 16:25:00|28097.41|28097.41|28168.99|28168.99|28178.86|28178.86|28090.35|28090.35|0
1667808900000|2022-11-07 08:15:00|27939.54|27939.54|27971.56|27971.56|27984.21|27984.21|27936.01|27936.01|0
1667809200000|2022-11-07 08:20:00|27968.03|27968.03|28014.74|28014.74|28014.74|28014.74|27950.94|27950.94|0
1667809500000|2022-11-07 08:25:00|28004.15|28004.15|28045.71|28045.71|28047.12|28047.12|28000.62|28000.62|0
1667809800000|2022-11-07 08:30:00|28035.12|28035.12|28013.15|28013.15|28097.72|28097.72|28013.15|28013.15|0
1667810100000|2022-11-07 08:35:00|28020.21|28020.21|28026.35|28026.35|28033.1|28033.1|28002.56|28002.56|0
1667810400000|2022-11-07 08:40:00|28025.52|28025.52|28000.82|28000.82|28041.5|28041.5|28000.82|28000.82|0
1667810700000|2022-11-07 08:45:00|27986.7|27986.7|28016.48|28016.48|28016.48|28016.48|27986.7|27986.7|0
1667811000000|2022-11-07 08:50:00|28016.89|28016.89|27992.21|27992.21|28034.13|28034.13|27992.21|27992.21|0
1667811300000|2022-11-07 08:55:00|27999.27|27999.27|28029.2|28029.2|28030.74|28030.74|27997.43|27997.43|0
1667811600000|2022-11-07 09:00:00|28043.32|28043.32|28049.4|28049.4|28073.82|28073.82|28043.32|28043.32|0
1667811900000|2022-11-07 09:05:00|28050.64|28050.64|28048.04|28048.04|28062.46|28062.46|28039.93|28039.93|0
1667812200000|2022-11-07 09:10:00|28037.45|28037.45|27990.62|27990.62|28052.49|28052.49|27990.62|27990.62|0
1667812500000|2022-11-07 09:15:00|27987.09|27987.09|27996.59|27996.59|27997.21|27997.21|27982.47|27982.47|0
1667812800000|2022-11-07 09:20:00|28010.72|28010.72|28018.7|28018.7|28018.7|28018.7|27988.61|27988.61|0
1667813100000|2022-11-07 09:25:00|28011.64|28011.64|27986.25|27986.25|28015.17|28015.17|27979.19|27979.19|0
1667813400000|2022-11-07 09:30:00|27985.84|27985.84|28003.18|28003.18|28003.18|28003.18|27985.84|27985.84|0
1667813700000|2022-11-07 09:35:00|27999.65|27999.65|28001.6|28001.6|28010.55|28010.55|27994.54|27994.54|0
1667814000000|2022-11-07 09:40:00|27998.07|27998.07|27994.12|27994.12|28005.13|28005.13|27994.12|27994.12|0
1667814300000|2022-11-07 09:45:00|27987.06|27987.06|27981.64|27981.64|27987.06|27987.06|27972.53|27972.53|0
1667814600000|2022-11-07 09:50:00|27985.17|27985.17|28000.59|28000.59|28001.2|28001.2|27985.17|27985.17|0
1667814900000|2022-11-07 09:55:00|28004.12|28004.12|27975.97|27975.97|28014.71|28014.71|27969.83|27969.83|0
1667815200000|2022-11-07 10:00:00|27983.03|27983.03|27957.4|27957.4|27986.56|27986.56|27957.4|27957.4|0
1667815500000|2022-11-07 10:05:00|27956.17|27956.17|27965.84|27965.84|27983.49|27983.49|27951.72|27951.72|0
1667815800000|2022-11-07 10:10:00|27965.43|27965.43|27975.05|27975.05|27975.05|27975.05|27960.51|27960.51|0
1667816100000|2022-11-07 10:15:00|27974.74|27974.74|27983.13|27983.13|27986.66|27986.66|27967.48|27967.48|0
1667816400000|2022-11-07 10:20:00|27979.6|27979.6|27961.4|27961.4|27983.13|27983.13|27954.89|27954.89|0
1667816700000|2022-11-07 10:25:00|27961.09|27961.09|27925.82|27925.82|27964.62|27964.62|27910.44|27910.44|0
1667817000000|2022-11-07 10:30:00|27924.99|27924.99|27882.86|27882.86|27924.99|27924.99|27882.86|27882.86|0
1667817300000|2022-11-07 10:35:00|27879.33|27879.33|27884.4|27884.4|27894.99|27894.99|27861.38|27861.38|0
1667817600000|2022-11-07 10:40:00|27887.93|27887.93|27925.53|27925.53|27925.84|27925.84|27887.93|27887.93|0
1667817900000|2022-11-07 10:45:00|27924.92|27924.92|27919.76|27919.76|27925.99|27925.99|27914.79|27914.79|0
1667818200000|2022-11-07 10:50:00|27923.29|27923.29|27958.57|27958.57|27958.57|27958.57|27923.29|27923.29|0
1667818500000|2022-11-07 10:55:00|27955.04|27955.04|27963.24|27963.24|27964.16|27964.16|27941.23|27941.23|0
1667818800000|2022-11-07 11:00:00|27966.77|27966.77|27954.06|27954.06|27977.77|27977.77|27947.09|27947.09|0
1667819100000|2022-11-07 11:05:00|27953.75|27953.75|27955.4|27955.4|27981.38|27981.38|27953.75|27953.75|0
1667819400000|2022-11-07 11:10:00|27951.87|27951.87|27904.43|27904.43|27952.79|27952.79|27900.29|27900.29|0
1667819700000|2022-11-07 11:15:00|27903.2|27903.2|27900.39|27900.39|27903.82|27903.82|27882.44|27882.44|0
1667820000000|2022-11-07 11:20:00|27899.78|27899.78|27871.54|27871.54|27900.7|27900.7|27871.54|27871.54|0
1667820300000|2022-11-07 11:25:00|27878.6|27878.6|27903.92|27903.92|27904.23|27904.23|27878.6|27878.6|0
1667820600000|2022-11-07 11:30:00|27896.86|27896.86|27886.58|27886.58|27898.09|27898.09|27883.05|27883.05|0
1667820900000|2022-11-07 11:35:00|27886.7|27886.7|27890.44|27890.44|27897.5|27897.5|27884.04|27884.04|0
1667821200000|2022-11-07 11:40:00|27893.97|27893.97|27899.44|27899.44|27899.44|27899.44|27879.54|27879.54|0
1667821500000|2022-11-07 11:45:00|27900.36|27900.36|27917.83|27917.83|27921.36|27921.36|27894.74|27894.74|0
1667821800000|2022-11-07 11:50:00|27914.3|27914.3|27918.95|27918.95|27926.84|27926.84|27914.3|27914.3|0
1667822100000|2022-11-07 11:55:00|27918.54|27918.54|27905.34|27905.34|27918.54|27918.54|27897.66|27897.66|0
1667822400000|2022-11-07 12:00:00|27901.81|27901.81|27913.21|27913.21|27913.21|27913.21|27898.28|27898.28|0
1667822700000|2022-11-07 12:05:00|27909.68|27909.68|27902.62|27902.62|27909.68|27909.68|27902.62|27902.62|0
1667823000000|2022-11-07 12:10:00|27903.23|27903.23|27911.06|27911.06|27914.59|27914.59|27899.7|27899.7|0
1667823300000|2022-11-07 12:15:00|27910.75|27910.75|27900.49|27900.49|27910.75|27910.75|27885.74|27885.74|0
1667823600000|2022-11-07 12:20:00|27902.33|27902.33|27911.44|27911.44|27911.44|27911.44|27901.71|27901.71|0
1667823900000|2022-11-07 12:25:00|27918.5|27918.5|27916.57|27916.57|27927.16|27927.16|27916.57|27916.57|0
1667824200000|2022-11-07 12:30:00|27923.63|27923.63|27944.44|27944.44|27945.67|27945.67|27923.32|27923.32|0
1667824500000|2022-11-07 12:35:00|27940.91|27940.91|27915.28|27915.28|27940.91|27940.91|27914.97|27914.97|0
1667824800000|2022-11-07 12:40:00|27915.59|27915.59|27907.7|27907.7|27925.76|27925.76|27907.29|27907.29|0
1667825100000|2022-11-07 12:45:00|27911.23|27911.23|27915.99|27915.99|27915.99|27915.99|27908.62|27908.62|0
1667825400000|2022-11-07 12:50:00|27923.05|27923.05|27930.95|27930.95|27930.95|27930.95|27912.58|27912.58|0
1667825700000|2022-11-07 12:55:00|27931.26|27931.26|27944.52|27944.52|27948.05|27948.05|27931.26|27931.26|0
1667826000000|2022-11-07 13:00:00|27940.99|27940.99|27912.5|27912.5|27941.3|27941.3|27877.45|27877.45|0
1667826300000|2022-11-07 13:05:00|27916.03|27916.03|27912.56|27912.56|27929.15|27929.15|27912.56|27912.56|0
1667826600000|2022-11-07 13:10:00|27910.42|27910.42|27891.69|27891.69|27910.42|27910.42|27883.91|27883.91|0
1667826900000|2022-11-07 13:15:00|27895.22|27895.22|27886.01|27886.01|27895.22|27895.22|27868.67|27868.67|0
1667827200000|2022-11-07 13:20:00|27882.48|27882.48|27835.47|27835.47|27882.48|27882.48|27828.54|27828.54|0
1667827500000|2022-11-07 13:25:00|27839|27839|27821.04|27821.04|27839|27839|27813.37|27813.37|0
1667827800000|2022-11-07 13:30:00|27821.46|27821.46|27840.49|27840.49|27851.69|27851.69|27821.46|27821.46|0
1667828100000|2022-11-07 13:35:00|27844.02|27844.02|27810.99|27810.99|27847.55|27847.55|27810.99|27810.99|0
1667828400000|2022-11-07 13:40:00|27810.38|27810.38|27785.45|27785.45|27825.11|27825.11|27785.45|27785.45|0
1667828700000|2022-11-07 13:45:00|27781.92|27781.92|27798.21|27798.21|27802.9|27802.9|27777.78|27777.78|0
1667829000000|2022-11-07 13:50:00|27797.79|27797.79|27794.29|27794.29|27801.57|27801.57|27784.01|27784.01|0
1667829300000|2022-11-07 13:55:00|27797.82|27797.82|27807.98|27807.98|27818.57|27818.57|27797.82|27797.82|0
1667829600000|2022-11-07 14:00:00|27800.92|27800.92|27808.37|27808.37|27815.84|27815.84|27800.92|27800.92|0
1667829900000|2022-11-07 14:05:00|27804.84|27804.84|27797.52|27797.52|27806.42|27806.42|27790.46|27790.46|0
1667830200000|2022-11-07 14:10:00|27804.58|27804.58|27786.9|27786.9|27804.58|27804.58|27786.59|27786.59|0
1667830500000|2022-11-07 14:15:00|27779.84|27779.84|27822.61|27822.61|27822.61|27822.61|27779.84|27779.84|0
1667830800000|2022-11-07 14:20:00|27822|27822|27822.68|27822.68|27833.88|27833.88|27818.16|27818.16|0
1667831100000|2022-11-07 14:25:00|27826.21|27826.21|27841.66|27841.66|27841.66|27841.66|27822.37|27822.37|0
1667831400000|2022-11-07 14:30:00|27845.19|27845.19|27855.06|27855.06|27878.29|27878.29|27839.71|27839.71|0
1667831700000|2022-11-07 14:35:00|27858.59|27858.59|27886.14|27886.14|27886.14|27886.14|27851.53|27851.53|0
1667832000000|2022-11-07 14:40:00|27886.38|27886.38|27893.6|27893.6|27893.6|27893.6|27871.96|27871.96|0
1667832300000|2022-11-07 14:45:00|27897.13|27897.13|27869.86|27869.86|27925.98|27925.98|27865.91|27865.91|0
1667832600000|2022-11-07 14:50:00|27876.92|27876.92|27839.99|27839.99|27884.9|27884.9|27836.46|27836.46|0
1667832900000|2022-11-07 14:55:00|27843.52|27843.52|27819.26|27819.26|27854.83|27854.83|27815.11|27815.11|0
1667833200000|2022-11-07 15:00:00|27812.2|27812.2|27813.04|27813.04|27829.13|27829.13|27802.14|27802.14|0
1667833500000|2022-11-07 15:05:00|27805.98|27805.98|27763.88|27763.88|27805.98|27805.98|27758.2|27758.2|0
1667833800000|2022-11-07 15:10:00|27767.41|27767.41|27763.45|27763.45|27770.51|27770.51|27752.92|27752.92|0
1667834100000|2022-11-07 15:15:00|27756.39|27756.39|27740.26|27740.26|27785.49|27785.49|27736.73|27736.73|0
1667834400000|2022-11-07 15:20:00|27739.95|27739.95|27720.51|27720.51|27739.95|27739.95|27713.45|27713.45|0
1667834700000|2022-11-07 15:25:00|27724.04|27724.04|27696.23|27696.23|27724.04|27724.04|27692.7|27692.7|0
1667835000000|2022-11-07 15:30:00|27696.64|27696.64|27671.87|27671.87|27696.64|27696.64|27665.3|27665.3|0
1667835300000|2022-11-07 15:35:00|27672.18|27672.18|27672.12|27672.12|27685.78|27685.78|27671.05|27671.05|0
1667835600000|2022-11-07 15:40:00|27675.65|27675.65|27699.84|27699.84|27706.23|27706.23|27665.06|27665.06|0
1667835900000|2022-11-07 15:45:00|27703.37|27703.37|27703.89|27703.89|27727.26|27727.26|27698.81|27698.81|0
1667836200000|2022-11-07 15:50:00|27693.3|27693.3|27689.76|27689.76|27704.19|27704.19|27686.23|27686.23|0
1667836500000|2022-11-07 15:55:00|27682.7|27682.7|27702.42|27702.42|27705.95|27705.95|27679.17|27679.17|0
1667836800000|2022-11-07 16:00:00|27698.89|27698.89|27712.14|27712.14|27712.14|27712.14|27684.46|27684.46|0
1667837100000|2022-11-07 16:05:00|27708.61|27708.61|27685.96|27685.96|27722.73|27722.73|27667.7|27667.7|0
1667837400000|2022-11-07 16:10:00|27689.49|27689.49|27695.44|27695.44|27698.97|27698.97|27671.84|27671.84|0
1667837700000|2022-11-07 16:15:00|27698.97|27698.97|27709.44|27709.44|27716.5|27716.5|27697.62|27697.62|0
1667838000000|2022-11-07 16:20:00|27705.91|27705.91|27714.4|27714.4|27728.27|27728.27|27698.39|27698.39|0
1667838300000|2022-11-07 16:25:00|27710.87|27710.87|27739.73|27739.73|27753.85|27753.85|27704.17|27704.17|0
1667895300000|2022-11-08 08:15:00|27675.02|27675.02|27681.22|27681.22|27688.28|27688.28|27612.71|27612.71|0
1667895600000|2022-11-08 08:20:00|27677.69|27677.69|27699.08|27699.08|27742.72|27742.72|27677.69|27677.69|0
1667895900000|2022-11-08 08:25:00|27698.67|27698.67|27667.35|27667.35|27699.23|27699.23|27660.6|27660.6|0
1667896200000|2022-11-08 08:30:00|27663.82|27663.82|27670.43|27670.43|27687.42|27687.42|27626.52|27626.52|0
1667896500000|2022-11-08 08:35:00|27673.96|27673.96|27708.05|27708.05|27708.05|27708.05|27649.61|27649.61|0
1667896800000|2022-11-08 08:40:00|27705.59|27705.59|27627.1|27627.1|27707.74|27707.74|27612.98|27612.98|0
1667897100000|2022-11-08 08:45:00|27620.04|27620.04|27619.58|27619.58|27634.47|27634.47|27600.24|27600.24|0
1667897400000|2022-11-08 08:50:00|27619.89|27619.89|27650.88|27650.88|27654.41|27654.41|27619.89|27619.89|0
1667897700000|2022-11-08 08:55:00|27650.57|27650.57|27718.8|27718.8|27719.31|27719.31|27649.96|27649.96|0
1667898000000|2022-11-08 09:00:00|27715.27|27715.27|27696.85|27696.85|27725.86|27725.86|27696.85|27696.85|0
1667898300000|2022-11-08 09:05:00|27695.93|27695.93|27725.6|27725.6|27732.97|27732.97|27684.1|27684.1|0
1667898600000|2022-11-08 09:10:00|27724.99|27724.99|27718.14|27718.14|27736.8|27736.8|27711.08|27711.08|0
1667898900000|2022-11-08 09:15:00|27718.45|27718.45|27710.36|27710.36|27731.95|27731.95|27710.36|27710.36|0
1667899200000|2022-11-08 09:20:00|27713.89|27713.89|27738.99|27738.99|27747.44|27747.44|27713.89|27713.89|0
1667899500000|2022-11-08 09:25:00|27735.46|27735.46|27714.18|27714.18|27735.46|27735.46|27705.89|27705.89|0
1667899800000|2022-11-08 09:30:00|27721.24|27721.24|27710.34|27710.34|27721.24|27721.24|27706.81|27706.81|0
1667900100000|2022-11-08 09:35:00|27710.58|27710.58|27721|27721|27734.3|27734.3|27691.4|27691.4|0
1667900400000|2022-11-08 09:40:00|27717.47|27717.47|27698.68|27698.68|27719|27719|27698.68|27698.68|0
1667900700000|2022-11-08 09:45:00|27691.62|27691.62|27717.56|27717.56|27717.56|27717.56|27684.56|27684.56|0
1667901000000|2022-11-08 09:50:00|27724.62|27724.62|27738.9|27738.9|27751.63|27751.63|27724.62|27724.62|0
1667901300000|2022-11-08 09:55:00|27739.72|27739.72|27736.14|27736.14|27739.72|27739.72|27725.6|27725.6|0
1667901600000|2022-11-08 10:00:00|27736.76|27736.76|27745.34|27745.34|27746.26|27746.26|27726.2|27726.2|0
1667901900000|2022-11-08 10:05:00|27748.87|27748.87|27801.92|27801.92|27812.93|27812.93|27748.87|27748.87|0
1667902200000|2022-11-08 10:10:00|27794.86|27794.86|27795.58|27795.58|27802.54|27802.54|27787.8|27787.8|0
1667902500000|2022-11-08 10:15:00|27788.52|27788.52|27771.09|27771.09|27793.59|27793.59|27771.09|27771.09|0
1667902800000|2022-11-08 10:20:00|27764.03|27764.03|27741.93|27741.93|27767.56|27767.56|27741.93|27741.93|0
1667903100000|2022-11-08 10:25:00|27741.52|27741.52|27732.46|27732.46|27741.52|27741.52|27701.92|27701.92|0
1667903400000|2022-11-08 10:30:00|27725.4|27725.4|27704.39|27704.39|27725.4|27725.4|27704.02|27704.02|0
1667903700000|2022-11-08 10:35:00|27697.33|27697.33|27734.84|27734.84|27734.84|27734.84|27685.91|27685.91|0
1667904000000|2022-11-08 10:40:00|27727.78|27727.78|27711.33|27711.33|27731.31|27731.31|27701.9|27701.9|0
1667904300000|2022-11-08 10:45:00|27710.71|27710.71|27680|27680|27711.57|27711.57|27676.17|27676.17|0
1667904600000|2022-11-08 10:50:00|27679.59|27679.59|27699.44|27699.44|27699.44|27699.44|27674.42|27674.42|0
1667904900000|2022-11-08 10:55:00|27695.91|27695.91|27679.18|27679.18|27695.91|27695.91|27677.64|27677.64|0
1667905200000|2022-11-08 11:00:00|27678.76|27678.76|27662.08|27662.08|27688.94|27688.94|27661.78|27661.78|0
1667905500000|2022-11-08 11:05:00|27665.61|27665.61|27687.74|27687.74|27688.05|27688.05|27665.61|27665.61|0
1667905800000|2022-11-08 11:10:00|27691.27|27691.27|27711.74|27711.74|27711.74|27711.74|27691.27|27691.27|0
1667906100000|2022-11-08 11:15:00|27710.92|27710.92|27722.7|27722.7|27729.76|27729.76|27710.92|27710.92|0
1667906400000|2022-11-08 11:20:00|27723|27723|27765.36|27765.36|27768.89|27768.89|27723|27723|0
1667906700000|2022-11-08 11:25:00|27768.89|27768.89|27786.54|27786.54|27786.54|27786.54|27761.22|27761.22|0
1667907000000|2022-11-08 11:30:00|27790.07|27790.07|27791.58|27791.58|27798.98|27798.98|27781.32|27781.32|0
1667907300000|2022-11-08 11:35:00|27805.7|27805.7|27795.5|27795.5|27805.7|27805.7|27784.52|27784.52|0
1667907600000|2022-11-08 11:40:00|27796.43|27796.43|27828.53|27828.53|27833.78|27833.78|27796.43|27796.43|0
1667907900000|2022-11-08 11:45:00|27828.84|27828.84|27802.27|27802.27|27831.54|27831.54|27802.07|27802.07|0
1667908200000|2022-11-08 11:50:00|27809.33|27809.33|27810.36|27810.36|27835.07|27835.07|27809.33|27809.33|0
1667908500000|2022-11-08 11:55:00|27803.3|27803.3|27784.47|27784.47|27803.3|27803.3|27784.47|27784.47|0
1667908800000|2022-11-08 12:00:00|27783.64|27783.64|27793.44|27793.44|27798.76|27798.76|27777.58|27777.58|0
1667909100000|2022-11-08 12:05:00|27794.06|27794.06|27811.6|27811.6|27825.11|27825.11|27794.06|27794.06|0
1667909400000|2022-11-08 12:10:00|27808.07|27808.07|27824.39|27824.39|27828.53|27828.53|27793.23|27793.23|0
1667909700000|2022-11-08 12:15:00|27824.8|27824.8|27778.35|27778.35|27824.8|27824.8|27778.35|27778.35|0
1667910000000|2022-11-08 12:20:00|27781.88|27781.88|27799.22|27799.22|27809.81|27809.81|27780.65|27780.65|0
1667910300000|2022-11-08 12:25:00|27795.69|27795.69|27804.28|27804.28|27804.59|27804.59|27795.08|27795.08|0
1667910600000|2022-11-08 12:30:00|27803.36|27803.36|27789.66|27789.66|27803.36|27803.36|27775.12|27775.12|0
1667910900000|2022-11-08 12:35:00|27786.13|27786.13|27784.32|27784.32|27786.13|27786.13|27775.54|27775.54|0
1667911200000|2022-11-08 12:40:00|27787.85|27787.85|27786.83|27786.83|27788.36|27788.36|27780.48|27780.48|0
1667911500000|2022-11-08 12:45:00|27787.44|27787.44|27767.55|27767.55|27787.44|27787.44|27763.41|27763.41|0
1667911800000|2022-11-08 12:50:00|27766.94|27766.94|27763.3|27763.3|27766.94|27766.94|27752.82|27752.82|0
1667912100000|2022-11-08 12:55:00|27763.92|27763.92|27770.36|27770.36|27773.89|27773.89|27763|27763|0
1667912400000|2022-11-08 13:00:00|27773.89|27773.89|27756.75|27756.75|27780.34|27780.34|27756.75|27756.75|0
1667912700000|2022-11-08 13:05:00|27753.22|27753.22|27764.58|27764.58|27764.58|27764.58|27740.49|27740.49|0
1667913000000|2022-11-08 13:10:00|27771.64|27771.64|27760.45|27760.45|27771.64|27771.64|27753.58|27753.58|0
1667913300000|2022-11-08 13:15:00|27767.51|27767.51|27786.39|27786.39|27796.67|27796.67|27767.51|27767.51|0
1667913600000|2022-11-08 13:20:00|27786.76|27786.76|27773.41|27773.41|27794.54|27794.54|27773.41|27773.41|0
1667913900000|2022-11-08 13:25:00|27769.88|27769.88|27777.95|27777.95|27777.95|27777.95|27766.35|27766.35|0
1667914200000|2022-11-08 13:30:00|27777.03|27777.03|27783.26|27783.26|27786.79|27786.79|27772.36|27772.36|0
1667914500000|2022-11-08 13:35:00|27786.79|27786.79|27788.99|27788.99|27790.01|27790.01|27782.95|27782.95|0
1667914800000|2022-11-08 13:40:00|27789.4|27789.4|27785.87|27785.87|27792.93|27792.93|27771.75|27771.75|0
1667915100000|2022-11-08 13:45:00|27785.26|27785.26|27772.62|27772.62|27785.26|27785.26|27745.4|27745.4|0
1667915400000|2022-11-08 13:50:00|27776.15|27776.15|27792.27|27792.27|27792.88|27792.88|27775.54|27775.54|0
1667915700000|2022-11-08 13:55:00|27788.74|27788.74|27756.37|27756.37|27788.74|27788.74|27752.53|27752.53|0
1667916000000|2022-11-08 14:00:00|27756.68|27756.68|27751.24|27751.24|27763.12|27763.12|27748.02|27748.02|0
1667916300000|2022-11-08 14:05:00|27751.86|27751.86|27765.01|27765.01|27767.01|27767.01|27751.86|27751.86|0
1667916600000|2022-11-08 14:10:00|27765.62|27765.62|27736.97|27736.97|27772.68|27772.68|27736.97|27736.97|0
1667916900000|2022-11-08 14:15:00|27729.91|27729.91|27753.24|27753.24|27753.24|27753.24|27725.46|27725.46|0
1667917200000|2022-11-08 14:20:00|27756.77|27756.77|27781.07|27781.07|27781.07|27781.07|27756.77|27756.77|0
1667917500000|2022-11-08 14:25:00|27777.54|27777.54|27766.18|27766.18|27780.29|27780.29|27763.01|27763.01|0
1667917800000|2022-11-08 14:30:00|27769.71|27769.71|27780.44|27780.44|27780.44|27780.44|27740.89|27740.89|0
1667918100000|2022-11-08 14:35:00|27783.97|27783.97|27748.15|27748.15|27783.97|27783.97|27734.33|27734.33|0
1667918400000|2022-11-08 14:40:00|27751.68|27751.68|27749.69|27749.69|27756.75|27756.75|27734.96|27734.96|0
1667918700000|2022-11-08 14:45:00|27756.75|27756.75|27716.91|27716.91|27760.28|27760.28|27712.87|27712.87|0
1667919000000|2022-11-08 14:50:00|27720.44|27720.44|27732.49|27732.49|27755.85|27755.85|27713.07|27713.07|0
1667919300000|2022-11-08 14:55:00|27732.8|27732.8|27739.24|27739.24|27749.83|27749.83|27720.46|27720.46|0
1667919600000|2022-11-08 15:00:00|27735.71|27735.71|27726.06|27726.06|27748.86|27748.86|27722.53|27722.53|0
1667919900000|2022-11-08 15:05:00|27729.59|27729.59|27749.07|27749.07|27770.26|27770.26|27721.61|27721.61|0
1667920200000|2022-11-08 15:10:00|27745.54|27745.54|27737.06|27737.06|27752.7|27752.7|27737.06|27737.06|0
1667920500000|2022-11-08 15:15:00|27744.12|27744.12|27790.04|27790.04|27797.2|27797.2|27739.98|27739.98|0
1667920800000|2022-11-08 15:20:00|27786.51|27786.51|27771.07|27771.07|27787.13|27787.13|27768.77|27768.77|0
1667921100000|2022-11-08 15:25:00|27767.54|27767.54|27771.79|27771.79|27772.2|27772.2|27745.75|27745.75|0
1667921400000|2022-11-08 15:30:00|27768.26|27768.26|27693.21|27693.21|27768.26|27768.26|27682.62|27682.62|0
1667921700000|2022-11-08 15:35:00|27689.68|27689.68|27714.84|27714.84|27718.37|27718.37|27686.15|27686.15|0
1667922000000|2022-11-08 15:40:00|27715.14|27715.14|27726.21|27726.21|27731.87|27731.87|27715.14|27715.14|0
1667922300000|2022-11-08 15:45:00|27722.68|27722.68|27721.19|27721.19|27727.15|27727.15|27711.77|27711.77|0
1667922600000|2022-11-08 15:50:00|27717.66|27717.66|27697.44|27697.44|27720.99|27720.99|27697.24|27697.24|0
1667922900000|2022-11-08 15:55:00|27699.2|27699.2|27653.45|27653.45|27699.2|27699.2|27649.92|27649.92|0
1667923200000|2022-11-08 16:00:00|27656.98|27656.98|27644.64|27644.64|27662.81|27662.81|27637.92|27637.92|0
1667923500000|2022-11-08 16:05:00|27644.23|27644.23|27663.18|27663.18|27663.9|27663.9|27640.39|27640.39|0
1667923800000|2022-11-08 16:10:00|27664.1|27664.1|27682.79|27682.79|27686.32|27686.32|27664.1|27664.1|0
1667924100000|2022-11-08 16:15:00|27679.26|27679.26|27670.87|27670.87|27679.26|27679.26|27665.21|27665.21|0
1667924400000|2022-11-08 16:20:00|27670.99|27670.99|27728.91|27728.91|27735.05|27735.05|27668.6|27668.6|0
1667924700000|2022-11-08 16:25:00|27729.16|27729.16|27733.32|27733.32|27765.09|27765.09|27725.63|27725.63|0
1667981700000|2022-11-09 08:15:00|27499.94|27499.94|27519.94|27519.94|27530.53|27530.53|27467.65|27467.65|0
1667982000000|2022-11-09 08:20:00|27523.47|27523.47|27486.96|27486.96|27536.63|27536.63|27479.9|27479.9|0
1667982300000|2022-11-09 08:25:00|27479.9|27479.9|27464.53|27464.53|27521.96|27521.96|27443.25|27443.25|0
1667982600000|2022-11-09 08:30:00|27463.7|27463.7|27389.51|27389.51|27470.76|27470.76|27361.3|27361.3|0
1667982900000|2022-11-09 08:35:00|27393.04|27393.04|27383.35|27383.35|27418.91|27418.91|27368.15|27368.15|0
1667983200000|2022-11-09 08:40:00|27385.19|27385.19|27442.94|27442.94|27456.75|27456.75|27385.19|27385.19|0
1667983500000|2022-11-09 08:45:00|27446.47|27446.47|27376.42|27376.42|27446.47|27446.47|27374.23|27374.23|0
1667983800000|2022-11-09 08:50:00|27365.83|27365.83|27331.6|27331.6|27371.67|27371.67|27306.88|27306.88|0
1667984100000|2022-11-09 08:55:00|27335.13|27335.13|27341.47|27341.47|27347.71|27347.71|27310.42|27310.42|0
1667984400000|2022-11-09 09:00:00|27334.41|27334.41|27337.41|27337.41|27345|27345|27322.88|27322.88|0
1667984700000|2022-11-09 09:05:00|27345.08|27345.08|27369.47|27369.47|27390.67|27390.67|27345.08|27345.08|0
1667985000000|2022-11-09 09:10:00|27380.06|27380.06|27387.62|27387.62|27405.39|27405.39|27380.06|27380.06|0
1667985300000|2022-11-09 09:15:00|27384.09|27384.09|27385.62|27385.62|27392.37|27392.37|27374.72|27374.72|0
1667985600000|2022-11-09 09:20:00|27392.68|27392.68|27433.37|27433.37|27436.9|27436.9|27392.68|27392.68|0
1667985900000|2022-11-09 09:25:00|27440.43|27440.43|27443.28|27443.28|27448.51|27448.51|27421.18|27421.18|0
1667986200000|2022-11-09 09:30:00|27439.75|27439.75|27452.18|27452.18|27455.71|27455.71|27436.22|27436.22|0
1667986500000|2022-11-09 09:35:00|27452.59|27452.59|27456.52|27456.52|27470.95|27470.95|27449.26|27449.26|0
1667986800000|2022-11-09 09:40:00|27463.58|27463.58|27516.09|27516.09|27516.09|27516.09|27453.61|27453.61|0
1667987100000|2022-11-09 09:45:00|27523.15|27523.15|27494.14|27494.14|27523.15|27523.15|27471.93|27471.93|0
1667987400000|2022-11-09 09:50:00|27497.67|27497.67|27526.58|27526.58|27533.64|27533.64|27497.67|27497.67|0
1667987700000|2022-11-09 09:55:00|27525.97|27525.97|27519.97|27519.97|27525.97|27525.97|27487.7|27487.7|0
1667988000000|2022-11-09 10:00:00|27519.36|27519.36|27484.98|27484.98|27541.46|27541.46|27477.92|27477.92|0
1667988300000|2022-11-09 10:05:00|27488.51|27488.51|27484.17|27484.17|27492.04|27492.04|27452.39|27452.39|0
1667988600000|2022-11-09 10:10:00|27480.64|27480.64|27424.92|27424.92|27485.85|27485.85|27420.98|27420.98|0
1667988900000|2022-11-09 10:15:00|27421.39|27421.39|27419.95|27419.95|27439.35|27439.35|27403.64|27403.64|0
1667989200000|2022-11-09 10:20:00|27430.54|27430.54|27406.91|27406.91|27452.14|27452.14|27406.91|27406.91|0
1667989500000|2022-11-09 10:25:00|27407.52|27407.52|27446.35|27446.35|27446.35|27446.35|27407.52|27407.52|0
1667989800000|2022-11-09 10:30:00|27446.04|27446.04|27491.27|27491.27|27501.56|27501.56|27442.51|27442.51|0
1667990100000|2022-11-09 10:35:00|27491.58|27491.58|27555.95|27555.95|27555.95|27555.95|27481.2|27481.2|0
1667990400000|2022-11-09 10:40:00|27556.77|27556.77|27578.55|27578.55|27589.25|27589.25|27542.24|27542.24|0
1667990700000|2022-11-09 10:45:00|27571.49|27571.49|27576.41|27576.41|27587.82|27587.82|27567.35|27567.35|0
1667991000000|2022-11-09 10:50:00|27576.82|27576.82|27538.6|27538.6|27580.35|27580.35|27538.6|27538.6|0
1667991300000|2022-11-09 10:55:00|27535.07|27535.07|27552.83|27552.83|27563.42|27563.42|27528.01|27528.01|0
1667991600000|2022-11-09 11:00:00|27556.36|27556.36|27542.85|27542.85|27564.03|27564.03|27535.79|27535.79|0
1667991900000|2022-11-09 11:05:00|27542.03|27542.03|27556.56|27556.56|27563.62|27563.62|27534.05|27534.05|0
1667992200000|2022-11-09 11:10:00|27553.03|27553.03|27556.91|27556.91|27564.03|27564.03|27542.55|27542.55|0
1667992500000|2022-11-09 11:15:00|27549.85|27549.85|27552|27552|27585.31|27585.31|27544.94|27544.94|0
1667992800000|2022-11-09 11:20:00|27544.94|27544.94|27562.45|27562.45|27562.45|27562.45|27544.94|27544.94|0
1667993100000|2022-11-09 11:25:00|27562.2|27562.2|27563.08|27563.08|27566.15|27566.15|27558.57|27558.57|0
1667993400000|2022-11-09 11:30:00|27563.5|27563.5|27576.05|27576.05|27576.46|27576.46|27563.5|27563.5|0
1667993700000|2022-11-09 11:35:00|27575.44|27575.44|27589.36|27589.36|27601.28|27601.28|27571.91|27571.91|0
1667994000000|2022-11-09 11:40:00|27588.74|27588.74|27587.35|27587.35|27588.74|27588.74|27581.22|27581.22|0
1667994300000|2022-11-09 11:45:00|27594.41|27594.41|27619.47|27619.47|27619.47|27619.47|27588.01|27588.01|0
1667994600000|2022-11-09 11:50:00|27623|27623|27591.02|27591.02|27623|27623|27583.96|27583.96|0
1667994900000|2022-11-09 11:55:00|27591.84|27591.84|27609.39|27609.39|27609.39|27609.39|27590.51|27590.51|0
1667995200000|2022-11-09 12:00:00|27605.86|27605.86|27609.49|27609.49|27623.92|27623.92|27602.33|27602.33|0
1667995500000|2022-11-09 12:05:00|27609.37|27609.37|27593.36|27593.36|27609.37|27609.37|27588.19|27588.19|0
1667995800000|2022-11-09 12:10:00|27589.83|27589.83|27562.82|27562.82|27589.83|27589.83|27559.29|27559.29|0
1667996100000|2022-11-09 12:15:00|27559.29|27559.29|27574.18|27574.18|27574.18|27574.18|27554.84|27554.84|0
1667996400000|2022-11-09 12:20:00|27573.76|27573.76|27580.88|27580.88|27587.88|27587.88|27569.99|27569.99|0
1667996700000|2022-11-09 12:25:00|27577.35|27577.35|27562.82|27562.82|27580.88|27580.88|27562.82|27562.82|0
1667997000000|2022-11-09 12:30:00|27566.35|27566.35|27566.47|27566.47|27573.41|27573.41|27566.23|27566.23|0
1667997300000|2022-11-09 12:35:00|27570|27570|27595.63|27595.63|27595.63|27595.63|27570|27570|0
1667997600000|2022-11-09 12:40:00|27606.22|27606.22|27605.61|27605.61|27606.22|27606.22|27595.63|27595.63|0
1667997900000|2022-11-09 12:45:00|27605|27605|27600.68|27600.68|27608.53|27608.53|27597.57|27597.57|0
1667998200000|2022-11-09 12:50:00|27597.15|27597.15|27582.11|27582.11|27597.15|27597.15|27582.11|27582.11|0
1667998500000|2022-11-09 12:55:00|27589.17|27589.17|27579.09|27579.09|27593.62|27593.62|27567.89|27567.89|0
1667998800000|2022-11-09 13:00:00|27579.4|27579.4|27622.58|27622.58|27626.11|27626.11|27575.87|27575.87|0
1667999100000|2022-11-09 13:05:00|27619.05|27619.05|27580.47|27580.47|27633.79|27633.79|27580.47|27580.47|0
1667999400000|2022-11-09 13:10:00|27584|27584|27588.88|27588.88|27588.88|27588.88|27570.92|27570.92|0
1667999700000|2022-11-09 13:15:00|27588.27|27588.27|27589.29|27589.29|27592.72|27592.72|27581.21|27581.21|0
1668000000000|2022-11-09 13:20:00|27585.76|27585.76|27560.23|27560.23|27600.3|27600.3|27560.23|27560.23|0
1668000300000|2022-11-09 13:25:00|27556.7|27556.7|27565.05|27565.05|27582.82|27582.82|27546.11|27546.11|0
1668000600000|2022-11-09 13:30:00|27561.52|27561.52|27569.5|27569.5|27573.03|27573.03|27561.52|27561.52|0
1668000900000|2022-11-09 13:35:00|27565.97|27565.97|27576.15|27576.15|27579.68|27579.68|27550.82|27550.82|0
1668001200000|2022-11-09 13:40:00|27572.62|27572.62|27584.86|27584.86|27591.92|27591.92|27570.74|27570.74|0
1668001500000|2022-11-09 13:45:00|27588.39|27588.39|27580.77|27580.77|27588.76|27588.76|27563.74|27563.74|0
1668001800000|2022-11-09 13:50:00|27577.24|27577.24|27566.03|27566.03|27581.49|27581.49|27562.81|27562.81|0
1668002100000|2022-11-09 13:55:00|27569.56|27569.56|27544.43|27544.43|27576.93|27576.93|27540.39|27540.39|0
1668002400000|2022-11-09 14:00:00|27540.9|27540.9|27535.42|27535.42|27551.49|27551.49|27529.59|27529.59|0
1668002700000|2022-11-09 14:05:00|27538.95|27538.95|27544.57|27544.57|27545.18|27545.18|27530.14|27530.14|0
1668003000000|2022-11-09 14:10:00|27537.51|27537.51|27553.06|27553.06|27560.12|27560.12|27523.59|27523.59|0
1668003300000|2022-11-09 14:15:00|27553.37|27553.37|27552.65|27552.65|27556.9|27556.9|27531.57|27531.57|0
1668003600000|2022-11-09 14:20:00|27545.59|27545.59|27526|27526|27545.59|27545.59|27523.39|27523.39|0
1668003900000|2022-11-09 14:25:00|27522.47|27522.47|27533.37|27533.37|27533.37|27533.37|27497.76|27497.76|0
1668004200000|2022-11-09 14:30:00|27529.84|27529.84|27556.53|27556.53|27567.73|27567.73|27526.31|27526.31|0
1668004500000|2022-11-09 14:35:00|27556.11|27556.11|27550.04|27550.04|27559.64|27559.64|27521.49|27521.49|0
1668004800000|2022-11-09 14:40:00|27546.51|27546.51|27536.53|27536.53|27557.6|27557.6|27526.55|27526.55|0
1668005100000|2022-11-09 14:45:00|27540.06|27540.06|27578.38|27578.38|27591.27|27591.27|27540.06|27540.06|0
1668005400000|2022-11-09 14:50:00|27578.07|27578.07|27589.08|27589.08|27592.81|27592.81|27577.77|27577.77|0
1668005700000|2022-11-09 14:55:00|27592.61|27592.61|27530.68|27530.68|27592.61|27592.61|27527.15|27527.15|0
1668006000000|2022-11-09 15:00:00|27534.21|27534.21|27581.07|27581.07|27581.07|27581.07|27530.37|27530.37|0
1668006300000|2022-11-09 15:05:00|27577.54|27577.54|27587.99|27587.99|27597.66|27597.66|27571.78|27571.78|0
1668006600000|2022-11-09 15:10:00|27584.46|27584.46|27555.71|27555.71|27584.46|27584.46|27548.55|27548.55|0
1668006900000|2022-11-09 15:15:00|27552.18|27552.18|27538.74|27538.74|27559.24|27559.24|27524.31|27524.31|0
1668007200000|2022-11-09 15:20:00|27542.27|27542.27|27559.12|27559.12|27559.12|27559.12|27541.45|27541.45|0
1668007500000|2022-11-09 15:25:00|27555.59|27555.59|27561.42|27561.42|27564.95|27564.95|27533.43|27533.43|0
1668007800000|2022-11-09 15:30:00|27557.89|27557.89|27554.44|27554.44|27565.98|27565.98|27540.42|27540.42|0
1668008100000|2022-11-09 15:35:00|27557.97|27557.97|27575.48|27575.48|27582.78|27582.78|27554.44|27554.44|0
1668008400000|2022-11-09 15:40:00|27579.01|27579.01|27563.96|27563.96|27579.01|27579.01|27549.54|27549.54|0
1668008700000|2022-11-09 15:45:00|27564.09|27564.09|27578.02|27578.02|27578.02|27578.02|27556.54|27556.54|0
1668009000000|2022-11-09 15:50:00|27581.55|27581.55|27579.97|27579.97|27581.55|27581.55|27564.82|27564.82|0
1668009300000|2022-11-09 15:55:00|27576.44|27576.44|27528.4|27528.4|27579.97|27579.97|27528.4|27528.4|0
1668009600000|2022-11-09 16:00:00|27529.32|27529.32|27556.4|27556.4|27563.46|27563.46|27529.32|27529.32|0
1668009900000|2022-11-09 16:05:00|27559.93|27559.93|27570.21|27570.21|27577.27|27577.27|27555.98|27555.98|0
1668010200000|2022-11-09 16:10:00|27577.27|27577.27|27573.13|27573.13|27577.88|27577.88|27562.23|27562.23|0
1668010500000|2022-11-09 16:15:00|27576.66|27576.66|27592.11|27592.11|27602.7|27602.7|27576.66|27576.66|0
1668010800000|2022-11-09 16:20:00|27588.58|27588.58|27609.05|27609.05|27615.5|27615.5|27588.58|27588.58|0
1668011100000|2022-11-09 16:25:00|27591.4|27591.4|27672.67|27672.67|27672.67|27672.67|27591.4|27591.4|0
1668068100000|2022-11-10 08:15:00|27672.69|27672.69|27627.69|27627.69|27682.86|27682.86|27625.85|27625.85|0
1668068400000|2022-11-10 08:20:00|27641.81|27641.81|27607.45|27607.45|27669.61|27669.61|27607.45|27607.45|0
1668068700000|2022-11-10 08:25:00|27639.22|27639.22|27679.34|27679.34|27689.93|27689.93|27639.22|27639.22|0
1668069000000|2022-11-10 08:30:00|27675.81|27675.81|27700.47|27700.47|27702.61|27702.61|27652.58|27652.58|0
1668069300000|2022-11-10 08:35:00|27696.94|27696.94|27658.19|27658.19|27700.47|27700.47|27633.94|27633.94|0
1668069600000|2022-11-10 08:40:00|27651.13|27651.13|27633.89|27633.89|27651.13|27651.13|27616.24|27616.24|0
1668069900000|2022-11-10 08:45:00|27630.36|27630.36|27611.89|27611.89|27630.36|27630.36|27573.27|27573.27|0
1668070200000|2022-11-10 08:50:00|27612.3|27612.3|27599.67|27599.67|27638.25|27638.25|27599.67|27599.67|0
1668070500000|2022-11-10 08:55:00|27606.73|27606.73|27640.18|27640.18|27640.18|27640.18|27606.73|27606.73|0
1668070800000|2022-11-10 09:00:00|27640.6|27640.6|27576.23|27576.23|27644.13|27644.13|27576.23|27576.23|0
1668071100000|2022-11-10 09:05:00|27569.17|27569.17|27595.83|27595.83|27623.71|27623.71|27569.17|27569.17|0
1668071400000|2022-11-10 09:10:00|27602.89|27602.89|27632.05|27632.05|27632.05|27632.05|27596.14|27596.14|0
1668071700000|2022-11-10 09:15:00|27639.11|27639.11|27631.22|27631.22|27642.84|27642.84|27630.92|27630.92|0
1668072000000|2022-11-10 09:20:00|27634.75|27634.75|27662.13|27662.13|27665.66|27665.66|27627.69|27627.69|0
1668072300000|2022-11-10 09:25:00|27658.6|27658.6|27655.07|27655.07|27665.66|27665.66|27651.54|27651.54|0
1668072600000|2022-11-10 09:30:00|27658.6|27658.6|27658.6|27658.6|27658.6|27658.6|27655.07|27655.07|0
1668072900000|2022-11-10 09:35:00|27655.07|27655.07|27690.17|27690.17|27690.17|27690.17|27644.48|27644.48|0
1668073200000|2022-11-10 09:40:00|27700.76|27700.76|27682.5|27682.5|27700.76|27700.76|27680.2|27680.2|0
1668073500000|2022-11-10 09:45:00|27689.56|27689.56|27688.12|27688.12|27696|27696|27681.88|27681.88|0
1668073800000|2022-11-10 09:50:00|27698.71|27698.71|27702.85|27702.85|27716.97|27716.97|27691.65|27691.65|0
1668074100000|2022-11-10 09:55:00|27706.38|27706.38|27709.25|27709.25|27712.17|27712.17|27692.26|27692.26|0
1668074400000|2022-11-10 10:00:00|27709.86|27709.86|27712.78|27712.78|27716.92|27716.92|27709.86|27709.86|0
1668074700000|2022-11-10 10:05:00|27709.25|27709.25|27691.6|27691.6|27723.78|27723.78|27691.6|27691.6|0
1668075000000|2022-11-10 10:10:00|27698.66|27698.66|27688.27|27688.27|27698.66|27698.66|27673.54|27673.54|0
1668075300000|2022-11-10 10:15:00|27688.68|27688.68|27633.96|27633.96|27688.68|27688.68|27633.96|27633.96|0
1668075600000|2022-11-10 10:20:00|27633.55|27633.55|27631.29|27631.29|27650.58|27650.58|27631.29|27631.29|0
1668075900000|2022-11-10 10:25:00|27631.7|27631.7|27669.1|27669.1|27669.1|27669.1|27631.7|27631.7|0
1668076200000|2022-11-10 10:30:00|27668.49|27668.49|27683.56|27683.56|27684.17|27684.17|27656.55|27656.55|0
1668076500000|2022-11-10 10:35:00|27687.09|27687.09|27694.61|27694.61|27698.14|27698.14|27676.5|27676.5|0
1668076800000|2022-11-10 10:40:00|27701.67|27701.67|27744.54|27744.54|27744.54|27744.54|27701.26|27701.26|0
1668077100000|2022-11-10 10:45:00|27748.07|27748.07|27731.34|27731.34|27759.58|27759.58|27731.34|27731.34|0
1668077400000|2022-11-10 10:50:00|27730.72|27730.72|27730.42|27730.42|27744.54|27744.54|27730.42|27730.42|0
1668077700000|2022-11-10 10:55:00|27733.95|27733.95|27800.47|27800.47|27811.26|27811.26|27733.95|27733.95|0
1668078000000|2022-11-10 11:00:00|27804|27804|27754.66|27754.66|27856.95|27856.95|27731.33|27731.33|0
1668078300000|2022-11-10 11:05:00|27772.31|27772.31|27805.39|27805.39|27805.52|27805.52|27772.31|27772.31|0
1668078600000|2022-11-10 11:10:00|27812.45|27812.45|27798.13|27798.13|27815.98|27815.98|27794.39|27794.39|0
1668078900000|2022-11-10 11:15:00|27794.6|27794.6|27775.88|27775.88|27794.6|27794.6|27775.88|27775.88|0
1668079200000|2022-11-10 11:20:00|27776.29|27776.29|27798.5|27798.5|27802.03|27802.03|27755.11|27755.11|0
1668079500000|2022-11-10 11:25:00|27794.97|27794.97|27790.82|27790.82|27802.03|27802.03|27787.91|27787.91|0
1668079800000|2022-11-10 11:30:00|27794.35|27794.35|27801.41|27801.41|27804.94|27804.94|27787.29|27787.29|0
1668080100000|2022-11-10 11:35:00|27804.94|27804.94|27826.32|27826.32|27829.85|27829.85|27794.35|27794.35|0
1668080400000|2022-11-10 11:40:00|27829.85|27829.85|27825.5|27825.5|27833.38|27833.38|27815.32|27815.32|0
1668080700000|2022-11-10 11:45:00|27836.09|27836.09|27820.54|27820.54|27836.09|27836.09|27817.01|27817.01|0
1668081000000|2022-11-10 11:50:00|27827.6|27827.6|27795.21|27795.21|27827.6|27827.6|27787.33|27787.33|0
1668081300000|2022-11-10 11:55:00|27796.04|27796.04|27794.31|27794.31|27796.04|27796.04|27787.25|27787.25|0
1668081600000|2022-11-10 12:00:00|27773.13|27773.13|27766.27|27766.27|27791.39|27791.39|27762.74|27762.74|0
1668081900000|2022-11-10 12:05:00|27787.45|27787.45|27799.13|27799.13|27799.13|27799.13|27780.39|27780.39|0
1668082200000|2022-11-10 12:10:00|27802.66|27802.66|27814.28|27814.28|27821.65|27821.65|27795.6|27795.6|0
1668082500000|2022-11-10 12:15:00|27810.75|27810.75|27807.27|27807.27|27817.86|27817.86|27803.32|27803.32|0
1668082800000|2022-11-10 12:20:00|27810.8|27810.8|27810.8|27810.8|27814.33|27814.33|27803.74|27803.74|0
1668083100000|2022-11-10 12:25:00|27803.74|27803.74|27803.48|27803.48|27814.07|27814.07|27785.83|27785.83|0
1668083400000|2022-11-10 12:30:00|27807.01|27807.01|27804.46|27804.46|27808.23|27808.23|27804.46|27804.46|0
1668083700000|2022-11-10 12:35:00|27807.99|27807.99|27811.1|27811.1|27825.22|27825.22|27807.57|27807.57|0
1668084000000|2022-11-10 12:40:00|27811.72|27811.72|27833.93|27833.93|27833.93|27833.93|27811.72|27811.72|0
1668084300000|2022-11-10 12:45:00|27819.81|27819.81|27836.84|27836.84|27840.37|27840.37|27802.16|27802.16|0
1668084600000|2022-11-10 12:50:00|27843.9|27843.9|27846.33|27846.33|27854.77|27854.77|27843.9|27843.9|0
1668084900000|2022-11-10 12:55:00|27849.86|27849.86|27847.97|27847.97|27853.8|27853.8|27846.74|27846.74|0
1668085200000|2022-11-10 13:00:00|27851.5|27851.5|27868.9|27868.9|27868.9|27868.9|27847.97|27847.97|0
1668085500000|2022-11-10 13:05:00|27868.49|27868.49|27854.37|27854.37|27875.55|27875.55|27847.31|27847.31|0
1668085800000|2022-11-10 13:10:00|27850.84|27850.84|27847.72|27847.72|27858.31|27858.31|27840.66|27840.66|0
1668086100000|2022-11-10 13:15:00|27844.19|27844.19|27844.64|27844.64|27852.32|27852.32|27842.35|27842.35|0
1668086400000|2022-11-10 13:20:00|27844.03|27844.03|27816.4|27816.4|27848.79|27848.79|27809.34|27809.34|0
1668086700000|2022-11-10 13:25:00|27817.23|27817.23|27808.57|27808.57|27821.17|27821.17|27797.37|27797.37|0
1668087000000|2022-11-10 13:30:00|27776.8|27776.8|28007.52|28007.52|28065.47|28065.47|27776.8|27776.8|0
1668087300000|2022-11-10 13:35:00|28000.46|28000.46|28186.89|28186.89|28199.75|28199.75|27990.69|27990.69|0
1668087600000|2022-11-10 13:40:00|28192.41|28192.41|28237.31|28237.31|28237.31|28237.31|28141.98|28141.98|0
1668087900000|2022-11-10 13:45:00|28233.78|28233.78|28139.62|28139.62|28244.37|28244.37|28115.52|28115.52|0
1668088200000|2022-11-10 13:50:00|28136.09|28136.09|28143.64|28143.64|28161.71|28161.71|28081.17|28081.17|0
1668088500000|2022-11-10 13:55:00|28140.11|28140.11|28155.67|28155.67|28180.38|28180.38|28139.29|28139.29|0
1668088800000|2022-11-10 14:00:00|28152.14|28152.14|28128.77|28128.77|28194.04|28194.04|28116.79|28116.79|0
1668089100000|2022-11-10 14:05:00|28128.16|28128.16|28123.44|28123.44|28149.38|28149.38|28095.4|28095.4|0
1668089400000|2022-11-10 14:10:00|28119.91|28119.91|28117.49|28117.49|28146.68|28146.68|28103.37|28103.37|0
1668089700000|2022-11-10 14:15:00|28113.96|28113.96|28131.58|28131.58|28135.32|28135.32|28113.35|28113.35|0
1668090000000|2022-11-10 14:20:00|28142.17|28142.17|28173.32|28173.32|28176.85|28176.85|28123.29|28123.29|0
1668090300000|2022-11-10 14:25:00|28169.79|28169.79|28171.93|28171.93|28191.19|28191.19|28161.51|28161.51|0
1668090600000|2022-11-10 14:30:00|28175.46|28175.46|28101.5|28101.5|28185.51|28185.51|28094.44|28094.44|0
1668090900000|2022-11-10 14:35:00|28108.56|28108.56|28024.99|28024.99|28129.21|28129.21|28007.75|28007.75|0
1668091200000|2022-11-10 14:40:00|28028.52|28028.52|28038.66|28038.66|28042.81|28042.81|27981.6|27981.6|0
1668091500000|2022-11-10 14:45:00|28035.13|28035.13|28030.62|28030.62|28052.78|28052.78|27998.57|27998.57|0
1668091800000|2022-11-10 14:50:00|28034.15|28034.15|28065.92|28065.92|28065.92|28065.92|28001.52|28001.52|0
1668092100000|2022-11-10 14:55:00|28069.45|28069.45|28147.49|28147.49|28147.49|28147.49|28065.92|28065.92|0
1668092400000|2022-11-10 15:00:00|28151.02|28151.02|28258.12|28258.12|28261.65|28261.65|28150.4|28150.4|0
1668092700000|2022-11-10 15:05:00|28254.59|28254.59|28283.46|28283.46|28291.34|28291.34|28240.27|28240.27|0
1668093000000|2022-11-10 15:10:00|28286.99|28286.99|28285.42|28285.42|28303.07|28303.07|28271.3|28271.3|0
1668093300000|2022-11-10 15:15:00|28285.55|28285.55|28336.94|28336.94|28337.35|28337.35|28277.02|28277.02|0
1668093600000|2022-11-10 15:20:00|28333.41|28333.41|28408.89|28408.89|28419.48|28419.48|28328.65|28328.65|0
1668093900000|2022-11-10 15:25:00|28405.36|28405.36|28380.4|28380.4|28405.97|28405.97|28369.81|28369.81|0
1668094200000|2022-11-10 15:30:00|28376.87|28376.87|28340.08|28340.08|28383.93|28383.93|28329.49|28329.49|0
1668094500000|2022-11-10 15:35:00|28339.67|28339.67|28339.14|28339.14|28384.04|28384.04|28336.02|28336.02|0
1668094800000|2022-11-10 15:40:00|28335.61|28335.61|28343.77|28343.77|28350.83|28350.83|28306.21|28306.21|0
1668095100000|2022-11-10 15:45:00|28340.24|28340.24|28374.35|28374.35|28385.19|28385.19|28340.24|28340.24|0
1668095400000|2022-11-10 15:50:00|28370.82|28370.82|28405.91|28405.91|28410.71|28410.71|28370.82|28370.82|0
1668095700000|2022-11-10 15:55:00|28409.44|28409.44|28391.58|28391.58|28435.99|28435.99|28388.29|28388.29|0
1668096000000|2022-11-10 16:00:00|28388.05|28388.05|28335.58|28335.58|28394.73|28394.73|28332.05|28332.05|0
1668096300000|2022-11-10 16:05:00|28339.11|28339.11|28324.21|28324.21|28374.9|28374.9|28317.15|28317.15|0
1668096600000|2022-11-10 16:10:00|28327.74|28327.74|28368.87|28368.87|28372.4|28372.4|28327.74|28327.74|0
1668096900000|2022-11-10 16:15:00|28372.4|28372.4|28374.98|28374.98|28382.65|28382.65|28347.07|28347.07|0
1668097200000|2022-11-10 16:20:00|28371.45|28371.45|28381.99|28381.99|28383.22|28383.22|28357.53|28357.53|0
1668097500000|2022-11-10 16:25:00|28377.85|28377.85|28449.08|28449.08|28456.14|28456.14|28366.03|28366.03|0
1668154500000|2022-11-11 08:15:00|28315.76|28315.76|28360.87|28360.87|28374.01|28374.01|28311.4|28311.4|0
1668154800000|2022-11-11 08:20:00|28359.64|28359.64|28372.26|28372.26|28379.32|28379.32|28336.19|28336.19|0
1668155100000|2022-11-11 08:25:00|28386.38|28386.38|28353.42|28353.42|28393.44|28393.44|28318.12|28318.12|0
1668155400000|2022-11-11 08:30:00|28356.95|28356.95|28319.08|28319.08|28359.86|28359.86|28312.38|28312.38|0
1668155700000|2022-11-11 08:35:00|28318.46|28318.46|28262.69|28262.69|28333.2|28333.2|28254.8|28254.8|0
1668156000000|2022-11-11 08:40:00|28255.63|28255.63|28298.91|28298.91|28303.22|28303.22|28255.63|28255.63|0
1668156300000|2022-11-11 08:45:00|28297.68|28297.68|28295.84|28295.84|28311.19|28311.19|28266.53|28266.53|0
1668156600000|2022-11-11 08:50:00|28299.37|28299.37|28238.95|28238.95|28299.57|28299.57|28238.95|28238.95|0
1668156900000|2022-11-11 08:55:00|28214.24|28214.24|28193.43|28193.43|28224.38|28224.38|28193.43|28193.43|0
1668157200000|2022-11-11 09:00:00|28196.96|28196.96|28212.48|28212.48|28212.48|28212.48|28180.34|28180.34|0
1668157500000|2022-11-11 09:05:00|28213.72|28213.72|28142.22|28142.22|28220.78|28220.78|28128.09|28128.09|0
1668157800000|2022-11-11 09:10:00|28138.68|28138.68|28099.24|28099.24|28141.35|28141.35|28099.24|28099.24|0
1668158100000|2022-11-11 09:15:00|28092.18|28092.18|28053.4|28053.4|28111.06|28111.06|28051.3|28051.3|0
1668158400000|2022-11-11 09:20:00|28046.34|28046.34|28030.44|28030.44|28047.8|28047.8|28023.09|28023.09|0
1668158700000|2022-11-11 09:25:00|28026.91|28026.91|27992.22|27992.22|28026.91|28026.91|27983.11|27983.11|0
1668159000000|2022-11-11 09:30:00|27990.99|27990.99|27984.09|27984.09|27996.36|27996.36|27981.63|27981.63|0
1668159300000|2022-11-11 09:35:00|27987.62|27987.62|27954.12|27954.12|27988.84|27988.84|27947.06|27947.06|0
1668159600000|2022-11-11 09:40:00|27950.59|27950.59|27953.2|27953.2|27960.47|27960.47|27940.4|27940.4|0
1668159900000|2022-11-11 09:45:00|27956.73|27956.73|27982.07|27982.07|28000.3|28000.3|27956.73|27956.73|0
1668160200000|2022-11-11 09:50:00|27985.6|27985.6|27938.88|27938.88|27985.6|27985.6|27938.88|27938.88|0
1668160500000|2022-11-11 09:55:00|27938.47|27938.47|27843.16|27843.16|27938.47|27938.47|27839.63|27839.63|0
1668160800000|2022-11-11 10:00:00|27846.69|27846.69|27837.94|27837.94|27865.57|27865.57|27830.88|27830.88|0
1668161100000|2022-11-11 10:05:00|27834.41|27834.41|27784.01|27784.01|27840.65|27840.65|27764.52|27764.52|0
1668161400000|2022-11-11 10:10:00|27791.07|27791.07|27754.79|27754.79|27794.73|27794.73|27754.79|27754.79|0
1668161700000|2022-11-11 10:15:00|27747.73|27747.73|27740.41|27740.41|27761.85|27761.85|27729.21|27729.21|0
1668162000000|2022-11-11 10:20:00|27743.94|27743.94|27720.46|27720.46|27756.18|27756.18|27720.46|27720.46|0
1668162300000|2022-11-11 10:25:00|27721.29|27721.29|27716.53|27716.53|27735.21|27735.21|27710.7|27710.7|0
1668162600000|2022-11-11 10:30:00|27716.94|27716.94|27720.68|27720.68|27745.39|27745.39|27713|27713|0
1668162900000|2022-11-11 10:35:00|27727.74|27727.74|27681.23|27681.23|27727.74|27727.74|27681.23|27681.23|0
1668163200000|2022-11-11 10:40:00|27674.17|27674.17|27696.3|27696.3|27703.36|27703.36|27661.13|27661.13|0
1668163500000|2022-11-11 10:45:00|27696.92|27696.92|27689.03|27689.03|27707.51|27707.51|27685.5|27685.5|0
1668163800000|2022-11-11 10:50:00|27685.5|27685.5|27668.68|27668.68|27703.15|27703.15|27661.9|27661.9|0
1668164100000|2022-11-11 10:55:00|27669.42|27669.42|27695.76|27695.76|27706.35|27706.35|27660.92|27660.92|0
1668164400000|2022-11-11 11:00:00|27692.23|27692.23|27665.83|27665.83|27714.64|27714.64|27662.3|27662.3|0
1668164700000|2022-11-11 11:05:00|27665.71|27665.71|27711.97|27711.97|27723.79|27723.79|27655.73|27655.73|0
1668165000000|2022-11-11 11:10:00|27715.5|27715.5|27714.48|27714.48|27725.07|27725.07|27696.83|27696.83|0
1668165300000|2022-11-11 11:15:00|27710.95|27710.95|27658.32|27658.32|27711.56|27711.56|27658.32|27658.32|0
1668165600000|2022-11-11 11:20:00|27647.73|27647.73|27648.78|27648.78|27648.78|27648.78|27617.01|27617.01|0
1668165900000|2022-11-11 11:25:00|27645.25|27645.25|27640.29|27640.29|27648.78|27648.78|27613.28|27613.28|0
1668166200000|2022-11-11 11:30:00|27639.88|27639.88|27602.49|27602.49|27640.49|27640.49|27602.49|27602.49|0
1668166500000|2022-11-11 11:35:00|27591.9|27591.9|27516.94|27516.94|27593.13|27593.13|27516.94|27516.94|0
1668166800000|2022-11-11 11:40:00|27516.33|27516.33|27531.93|27531.93|27538.99|27538.99|27513.05|27513.05|0
1668167100000|2022-11-11 11:45:00|27524.87|27524.87|27468.83|27468.83|27524.87|27524.87|27468.83|27468.83|0
1668167400000|2022-11-11 11:50:00|27475.89|27475.89|27493.92|27493.92|27503.27|27503.27|27465.52|27465.52|0
1668167700000|2022-11-11 11:55:00|27486.86|27486.86|27473.97|27473.97|27486.86|27486.86|27449.87|27449.87|0
1668168000000|2022-11-11 12:00:00|27473.35|27473.35|27518.17|27518.17|27521.7|27521.7|27468.6|27468.6|0
1668168300000|2022-11-11 12:05:00|27514.64|27514.64|27507.58|27507.58|27518.17|27518.17|27507.58|27507.58|0
1668168600000|2022-11-11 12:10:00|27507.33|27507.33|27541.81|27541.81|27549.48|27549.48|27507.33|27507.33|0
1668168900000|2022-11-11 12:15:00|27552.4|27552.4|27581.05|27581.05|27592.26|27592.26|27548.87|27548.87|0
1668169200000|2022-11-11 12:20:00|27577.52|27577.52|27588.77|27588.77|27609.95|27609.95|27561.56|27561.56|0
1668169500000|2022-11-11 12:25:00|27588.36|27588.36|27622.19|27622.19|27622.6|27622.6|27588.36|27588.36|0
1668169800000|2022-11-11 12:30:00|27622.8|27622.8|27630.84|27630.84|27634.37|27634.37|27619.88|27619.88|0
1668170100000|2022-11-11 12:35:00|27631.46|27631.46|27631.84|27631.84|27639.51|27639.51|27623.54|27623.54|0
1668170400000|2022-11-11 12:40:00|27628.31|27628.31|27624.57|27624.57|27628.31|27628.31|27606.92|27606.92|0
1668170700000|2022-11-11 12:45:00|27621.04|27621.04|27632.42|27632.42|27635.78|27635.78|27609.84|27609.84|0
1668171000000|2022-11-11 12:50:00|27628.89|27628.89|27659.01|27659.01|27659.01|27659.01|27618.3|27618.3|0
1668171300000|2022-11-11 12:55:00|27659.63|27659.63|27717.96|27717.96|27728.55|27728.55|27659.63|27659.63|0
1668171600000|2022-11-11 13:00:00|27714.43|27714.43|27724.81|27724.81|27724.81|27724.81|27697.81|27697.81|0
1668171900000|2022-11-11 13:05:00|27717.75|27717.75|27685.98|27685.98|27717.75|27717.75|27685.98|27685.98|0
1668172200000|2022-11-11 13:10:00|27682.45|27682.45|27690.83|27690.83|27690.83|27690.83|27675.88|27675.88|0
1668172500000|2022-11-11 13:15:00|27687.3|27687.3|27688.57|27688.57|27691.03|27691.03|27675.68|27675.68|0
1668172800000|2022-11-11 13:20:00|27677.98|27677.98|27622.94|27622.94|27684.18|27684.18|27619.41|27619.41|0
1668173100000|2022-11-11 13:25:00|27619.41|27619.41|27576.64|27576.64|27627.5|27627.5|27576.64|27576.64|0
1668173400000|2022-11-11 13:30:00|27580.17|27580.17|27599.9|27599.9|27609.88|27609.88|27569.21|27569.21|0
1668173700000|2022-11-11 13:35:00|27592.84|27592.84|27578.57|27578.57|27620.27|27620.27|27578.57|27578.57|0
1668174000000|2022-11-11 13:40:00|27575.04|27575.04|27579.18|27579.18|27582.71|27582.71|27546.8|27546.8|0
1668174300000|2022-11-11 13:45:00|27575.65|27575.65|27560.01|27560.01|27583.74|27583.74|27559.64|27559.64|0
1668174600000|2022-11-11 13:50:00|27563.54|27563.54|27542.36|27542.36|27563.54|27563.54|27535.3|27535.3|0
1668174900000|2022-11-11 13:55:00|27538.83|27538.83|27545.65|27545.65|27553.57|27553.57|27538.83|27538.83|0
1668175200000|2022-11-11 14:00:00|27535.06|27535.06|27523.37|27523.37|27539.95|27539.95|27501.33|27501.33|0
1668175500000|2022-11-11 14:05:00|27519.84|27519.84|27542.58|27542.58|27574.6|27574.6|27512.78|27512.78|0
1668175800000|2022-11-11 14:10:00|27539.05|27539.05|27555.89|27555.89|27555.89|27555.89|27521.2|27521.2|0
1668176100000|2022-11-11 14:15:00|27548.83|27548.83|27544.88|27544.88|27555.89|27555.89|27537.82|27537.82|0
1668176400000|2022-11-11 14:20:00|27545.5|27545.5|27564.59|27564.59|27578.71|27578.71|27545.5|27545.5|0
1668176700000|2022-11-11 14:25:00|27565.2|27565.2|27555.27|27555.27|27568.73|27568.73|27541.77|27541.77|0
1668177000000|2022-11-11 14:30:00|27558.8|27558.8|27612.86|27612.86|27637.08|27637.08|27558.8|27558.8|0
1668177300000|2022-11-11 14:35:00|27616.39|27616.39|27591.72|27591.72|27622.21|27622.21|27591.72|27591.72|0
1668177600000|2022-11-11 14:40:00|27581.13|27581.13|27591.81|27591.81|27593.9|27593.9|27557.37|27557.37|0
1668177900000|2022-11-11 14:45:00|27588.28|27588.28|27586.1|27586.1|27616.64|27616.64|27571.98|27571.98|0
1668178200000|2022-11-11 14:50:00|27589.63|27589.63|27606.25|27606.25|27614.14|27614.14|27583.18|27583.18|0
1668178500000|2022-11-11 14:55:00|27609.78|27609.78|27592.75|27592.75|27630.96|27630.96|27589.22|27589.22|0
1668178800000|2022-11-11 15:00:00|27582.16|27582.16|27598.29|27598.29|27630.06|27630.06|27560.81|27560.81|0
1668179100000|2022-11-11 15:05:00|27594.76|27594.76|27574.81|27574.81|27617.17|27617.17|27569.8|27569.8|0
1668179400000|2022-11-11 15:10:00|27578.34|27578.34|27565.24|27565.24|27581.87|27581.87|27540.53|27540.53|0
1668179700000|2022-11-11 15:15:00|27568.77|27568.77|27571.19|27571.19|27606.99|27606.99|27568.77|27568.77|0
1668180000000|2022-11-11 15:20:00|27567.66|27567.66|27571.19|27571.19|27584.69|27584.69|27564.13|27564.13|0
1668180300000|2022-11-11 15:25:00|27567.66|27567.66|27579.93|27579.93|27601.11|27601.11|27560.6|27560.6|0
1668180600000|2022-11-11 15:30:00|27583.46|27583.46|27592.53|27592.53|27597.95|27597.95|27572.26|27572.26|0
1668180900000|2022-11-11 15:35:00|27596.06|27596.06|27569.82|27569.82|27599.59|27599.59|27565.56|27565.56|0
1668181200000|2022-11-11 15:40:00|27576.88|27576.88|27597.77|27597.77|27604.83|27604.83|27560.26|27560.26|0
1668181500000|2022-11-11 15:45:00|27604.83|27604.83|27612.96|27612.96|27620.15|27620.15|27592.77|27592.77|0
1668181800000|2022-11-11 15:50:00|27609.43|27609.43|27572.28|27572.28|27612.96|27612.96|27572.28|27572.28|0
1668182100000|2022-11-11 15:55:00|27571.67|27571.67|27573.85|27573.85|27585.17|27585.17|27568.14|27568.14|0
1668182400000|2022-11-11 16:00:00|27574.26|27574.26|27557.67|27557.67|27585.88|27585.88|27557.67|27557.67|0
1668182700000|2022-11-11 16:05:00|27554.14|27554.14|27531.49|27531.49|27557.67|27557.67|27531.49|27531.49|0
1668183000000|2022-11-11 16:10:00|27535.02|27535.02|27561.83|27561.83|27569.99|27569.99|27535.02|27535.02|0
1668183300000|2022-11-11 16:15:00|27565.36|27565.36|27609.98|27609.98|27610.18|27610.18|27561.83|27561.83|0
1668183600000|2022-11-11 16:20:00|27617.04|27617.04|27624.09|27624.09|27631.35|27631.35|27595.24|27595.24|0
1668183900000|2022-11-11 16:25:00|27617.03|27617.03|27688.17|27688.17|27704.13|27704.13|27617.03|27617.03|0
1668413700000|2022-11-14 08:15:00|27782.25|27782.25|27876.46|27876.46|27893.49|27893.49|27757.12|27757.12|0
1668414000000|2022-11-14 08:20:00|27875.84|27875.84|27887.05|27887.05|27922.35|27922.35|27849.45|27849.45|0
1668414300000|2022-11-14 08:25:00|27890.58|27890.58|27828.23|27828.23|27931.25|27931.25|27828.23|27828.23|0
1668414600000|2022-11-14 08:30:00|27824.7|27824.7|27881.8|27881.8|27898.99|27898.99|27824.7|27824.7|0
1668414900000|2022-11-14 08:35:00|27881.39|27881.39|27837.18|27837.18|27881.39|27881.39|27804.99|27804.99|0
1668415200000|2022-11-14 08:40:00|27835.95|27835.95|27805.9|27805.9|27835.95|27835.95|27788.25|27788.25|0
1668415500000|2022-11-14 08:45:00|27802.37|27802.37|27782.76|27782.76|27802.37|27802.37|27755.26|27755.26|0
1668415800000|2022-11-14 08:50:00|27789.82|27789.82|27809.31|27809.31|27818.06|27818.06|27775.7|27775.7|0
1668416100000|2022-11-14 08:55:00|27808.48|27808.48|27851.14|27851.14|27851.14|27851.14|27801.42|27801.42|0
1668416400000|2022-11-14 09:00:00|27847.61|27847.61|27840.25|27840.25|27865.38|27865.38|27839.68|27839.68|0
1668416700000|2022-11-14 09:05:00|27847.31|27847.31|27826.87|27826.87|27850.84|27850.84|27803.88|27803.88|0
1668417000000|2022-11-14 09:10:00|27827.28|27827.28|27818.33|27818.33|27827.7|27827.7|27816.94|27816.94|0
1668417300000|2022-11-14 09:15:00|27818.94|27818.94|27784.38|27784.38|27833.06|27833.06|27777.32|27777.32|0
1668417600000|2022-11-14 09:20:00|27783.96|27783.96|27802.43|27802.43|27812.2|27812.2|27783.96|27783.96|0
1668417900000|2022-11-14 09:25:00|27798.9|27798.9|27785.43|27785.43|27822.58|27822.58|27783.42|27783.42|0
1668418200000|2022-11-14 09:30:00|27785.84|27785.84|27783.3|27783.3|27789.98|27789.98|27768.76|27768.76|0
1668418500000|2022-11-14 09:35:00|27786.83|27786.83|27804.77|27804.77|27805.18|27805.18|27786.83|27786.83|0
1668418800000|2022-11-14 09:40:00|27801.24|27801.24|27821.75|27821.75|27821.75|27821.75|27781.33|27781.33|0
1668419100000|2022-11-14 09:45:00|27821.34|27821.34|27773.24|27773.24|27821.75|27821.75|27773.24|27773.24|0
1668419400000|2022-11-14 09:50:00|27773.86|27773.86|27747.67|27747.67|27775.09|27775.09|27737.08|27737.08|0
1668419700000|2022-11-14 09:55:00|27744.14|27744.14|27745.71|27745.71|27773.73|27773.73|27740.61|27740.61|0
1668420000000|2022-11-14 10:00:00|27756.3|27756.3|27744.48|27744.48|27766.89|27766.89|27734.5|27734.5|0
1668420300000|2022-11-14 10:05:00|27755.07|27755.07|27771.69|27771.69|27775.84|27775.84|27755.07|27755.07|0
1668420600000|2022-11-14 10:10:00|27775.22|27775.22|27795.79|27795.79|27796.2|27796.2|27775.22|27775.22|0
1668420900000|2022-11-14 10:15:00|27792.26|27792.26|27742.55|27742.55|27795.18|27795.18|27742.55|27742.55|0
1668421200000|2022-11-14 10:20:00|27741.32|27741.32|27753.29|27753.29|27756.21|27756.21|27726.28|27726.28|0
1668421500000|2022-11-14 10:25:00|27752.99|27752.99|27745.68|27745.68|27768.71|27768.71|27745.68|27745.68|0
1668421800000|2022-11-14 10:30:00|27749.21|27749.21|27725.49|27725.49|27749.21|27749.21|27724.6|27724.6|0
1668422100000|2022-11-14 10:35:00|27721.96|27721.96|27714.35|27714.35|27745.29|27745.29|27707.28|27707.28|0
1668422400000|2022-11-14 10:40:00|27717.88|27717.88|27666|27666|27717.88|27717.88|27658.94|27658.94|0
1668422700000|2022-11-14 10:45:00|27673.06|27673.06|27690.86|27690.86|27693.16|27693.16|27666|27666|0
1668423000000|2022-11-14 10:50:00|27697.92|27697.92|27696.94|27696.94|27712.04|27712.04|27694.39|27694.39|0
1668423300000|2022-11-14 10:55:00|27693.41|27693.41|27718.9|27718.9|27718.9|27718.9|27689.88|27689.88|0
1668423600000|2022-11-14 11:00:00|27715.37|27715.37|27743.58|27743.58|27747.11|27747.11|27715.37|27715.37|0
1668423900000|2022-11-14 11:05:00|27754.17|27754.17|27748.18|27748.18|27766.81|27766.81|27748.18|27748.18|0
1668424200000|2022-11-14 11:10:00|27755.24|27755.24|27766.07|27766.07|27770.22|27770.22|27744.03|27744.03|0
1668424500000|2022-11-14 11:15:00|27762.54|27762.54|27758.8|27758.8|27762.54|27762.54|27750.51|27750.51|0
1668424800000|2022-11-14 11:20:00|27755.27|27755.27|27747.38|27747.38|27759.21|27759.21|27744.68|27744.68|0
1668425100000|2022-11-14 11:25:00|27743.85|27743.85|27753|27753|27760.06|27760.06|27735.97|27735.97|0
1668425400000|2022-11-14 11:30:00|27756.53|27756.53|27765.82|27765.82|27765.82|27765.82|27747.97|27747.97|0
1668425700000|2022-11-14 11:35:00|27769.35|27769.35|27769.96|27769.96|27774.1|27774.1|27762.29|27762.29|0
1668426000000|2022-11-14 11:40:00|27766.43|27766.43|27796.11|27796.11|27796.11|27796.11|27762.9|27762.9|0
1668426300000|2022-11-14 11:45:00|27792.58|27792.58|27762.07|27762.07|27796.11|27796.11|27762.07|27762.07|0
1668426600000|2022-11-14 11:50:00|27761.25|27761.25|27785.35|27785.35|27789.49|27789.49|27761.25|27761.25|0
1668426900000|2022-11-14 11:55:00|27781.82|27781.82|27813.59|27813.59|27813.59|27813.59|27774.76|27774.76|0
1668427200000|2022-11-14 12:00:00|27810.06|27810.06|27775.38|27775.38|27810.06|27810.06|27764.18|27764.18|0
1668427500000|2022-11-14 12:05:00|27778.91|27778.91|27830.59|27830.59|27837.65|27837.65|27778.91|27778.91|0
1668427800000|2022-11-14 12:10:00|27829.97|27829.97|27839.74|27839.74|27840.35|27840.35|27823.32|27823.32|0
1668428100000|2022-11-14 12:15:00|27836.21|27836.21|27833.5|27833.5|27840.15|27840.15|27832.89|27832.89|0
1668428400000|2022-11-14 12:20:00|27833.92|27833.92|27837.21|27837.21|27837.21|27837.21|27823.32|27823.32|0
1668428700000|2022-11-14 12:25:00|27844.27|27844.27|27861.89|27861.89|27866.04|27866.04|27844.27|27844.27|0
1668429000000|2022-11-14 12:30:00|27861.48|27861.48|27871.57|27871.57|27877.16|27877.16|27861.48|27861.48|0
1668429300000|2022-11-14 12:35:00|27875.11|27875.11|27866.57|27866.57|27886.31|27886.31|27865.13|27865.13|0
1668429600000|2022-11-14 12:40:00|27863.04|27863.04|27903.51|27903.51|27907.04|27907.04|27863.04|27863.04|0
1668429900000|2022-11-14 12:45:00|27899.98|27899.98|27899.57|27899.57|27907.04|27907.04|27892.09|27892.09|0
1668430200000|2022-11-14 12:50:00|27896.04|27896.04|27898.95|27898.95|27906.63|27906.63|27885.45|27885.45|0
1668430500000|2022-11-14 12:55:00|27895.42|27895.42|27892.31|27892.31|27905.6|27905.6|27884.01|27884.01|0
1668430800000|2022-11-14 13:00:00|27888.78|27888.78|27903.51|27903.51|27903.51|27903.51|27874.66|27874.66|0
1668431100000|2022-11-14 13:05:00|27899.98|27899.98|27926.99|27926.99|27930.52|27930.52|27896.08|27896.08|0
1668431400000|2022-11-14 13:10:00|27927.6|27927.6|27933.56|27933.56|27951.21|27951.21|27927.6|27927.6|0
1668431700000|2022-11-14 13:15:00|27930.03|27930.03|27976.33|27976.33|27983.39|27983.39|27926.5|27926.5|0
1668432000000|2022-11-14 13:20:00|27979.86|27979.86|27961.1|27961.1|27994.6|27994.6|27948.71|27948.71|0
1668432300000|2022-11-14 13:25:00|27964.63|27964.63|27980.34|27980.34|27980.34|27980.34|27950.51|27950.51|0
1668432600000|2022-11-14 13:30:00|27983.87|27983.87|28003.79|28003.79|28007.32|28007.32|27970.58|27970.58|0
1668432900000|2022-11-14 13:35:00|28007.32|28007.32|28014.63|28014.63|28028.75|28028.75|28007.32|28007.32|0
1668433200000|2022-11-14 13:40:00|28018.16|28018.16|28009.87|28009.87|28025.22|28025.22|28006.34|28006.34|0
1668433500000|2022-11-14 13:45:00|28006.34|28006.34|27994.89|27994.89|28006.34|28006.34|27979.08|27979.08|0
1668433800000|2022-11-14 13:50:00|27998.42|27998.42|28039.51|28039.51|28039.51|28039.51|27998.42|27998.42|0
1668434100000|2022-11-14 13:55:00|28043.04|28043.04|28053.75|28053.75|28057.28|28057.28|28020.95|28020.95|0
1668434400000|2022-11-14 14:00:00|28057.28|28057.28|28039.58|28039.58|28064.34|28064.34|28036.1|28036.1|0
1668434700000|2022-11-14 14:05:00|28043.11|28043.11|27989.55|27989.55|28050.17|28050.17|27982.49|27982.49|0
1668435000000|2022-11-14 14:10:00|27989.14|27989.14|27974.65|27974.65|27989.14|27989.14|27964.06|27964.06|0
1668435300000|2022-11-14 14:15:00|27975.06|27975.06|27938.94|27938.94|27975.06|27975.06|27938.94|27938.94|0
1668435600000|2022-11-14 14:20:00|27935.41|27935.41|27933.15|27933.15|27944.97|27944.97|27931.26|27931.26|0
1668435900000|2022-11-14 14:25:00|27932.66|27932.66|27986.18|27986.18|28011.71|28011.71|27928.88|27928.88|0
1668436200000|2022-11-14 14:30:00|27992.62|27992.62|27992.42|27992.42|28010.69|28010.69|27970.63|27970.63|0
1668436500000|2022-11-14 14:35:00|27995.95|27995.95|27973.38|27973.38|28017.33|28017.33|27968.16|27968.16|0
1668436800000|2022-11-14 14:40:00|27969.85|27969.85|27952.24|27952.24|27977.31|27977.31|27950.36|27950.36|0
1668437100000|2022-11-14 14:45:00|27959.3|27959.3|28004.04|28004.04|28045.17|28045.17|27959.3|27959.3|0
1668437400000|2022-11-14 14:50:00|27996.98|27996.98|28025.63|28025.63|28025.63|28025.63|27996.98|27996.98|0
1668437700000|2022-11-14 14:55:00|28029.16|28029.16|28047.14|28047.14|28050.67|28050.67|28015.04|28015.04|0
1668438000000|2022-11-14 15:00:00|28043.61|28043.61|28050.79|28050.79|28061.38|28061.38|28040.08|28040.08|0
1668438300000|2022-11-14 15:05:00|28043.73|28043.73|28069.84|28069.84|28072.76|28072.76|28033.14|28033.14|0
1668438600000|2022-11-14 15:10:00|28076.9|28076.9|28072.59|28072.59|28100.21|28100.21|28072.59|28072.59|0
1668438900000|2022-11-14 15:15:00|28090.24|28090.24|28097.13|28097.13|28106.24|28106.24|28081.53|28081.53|0
1668439200000|2022-11-14 15:20:00|28093.6|28093.6|28075.09|28075.09|28100.04|28100.04|28074.97|28074.97|0
1668439500000|2022-11-14 15:25:00|28068.03|28068.03|28007.07|28007.07|28070.94|28070.94|27996.48|27996.48|0
1668439800000|2022-11-14 15:30:00|28000.01|28000.01|27985.48|27985.48|28007.27|28007.27|27963.07|27963.07|0
1668440100000|2022-11-14 15:35:00|27989.01|27989.01|27996.89|27996.89|28015.16|28015.16|27982.77|27982.77|0
1668440400000|2022-11-14 15:40:00|27997.51|27997.51|27976.37|27976.37|28007.9|28007.9|27972.84|27972.84|0
1668440700000|2022-11-14 15:45:00|27972.84|27972.84|27955.76|27955.76|27990.69|27990.69|27951.62|27951.62|0
1668441000000|2022-11-14 15:50:00|27948.7|27948.7|27958.89|27958.89|27973.01|27973.01|27938.11|27938.11|0
1668441300000|2022-11-14 15:55:00|27959.13|27959.13|27949.45|27949.45|27970.63|27970.63|27945.01|27945.01|0
1668441600000|2022-11-14 16:00:00|27945.92|27945.92|27945.75|27945.75|27959.62|27959.62|27934.91|27934.91|0
1668441900000|2022-11-14 16:05:00|27949.28|27949.28|27932.04|27932.04|27950.92|27950.92|27931.43|27931.43|0
1668442200000|2022-11-14 16:10:00|27932.17|27932.17|27930.48|27930.48|27937.54|27937.54|27914.02|27914.02|0
1668442500000|2022-11-14 16:15:00|27926.95|27926.95|27950.43|27950.43|27950.43|27950.43|27912.22|27912.22|0
1668442800000|2022-11-14 16:20:00|27946.9|27946.9|27945.06|27945.06|27955.65|27955.65|27932.78|27932.78|0
1668443100000|2022-11-14 16:25:00|27948.59|27948.59|27948.59|27948.59|27962.66|27962.66|27918.91|27918.91|0
1668500100000|2022-11-15 08:15:00|27883.42|27883.42|27854.32|27854.32|27908.75|27908.75|27848.12|27848.12|0
1668500400000|2022-11-15 08:20:00|27857.85|27857.85|27819.62|27819.62|27866.55|27866.55|27819.62|27819.62|0
1668500700000|2022-11-15 08:25:00|27812.56|27812.56|27838.1|27838.1|27855.75|27855.75|27812.56|27812.56|0
1668501000000|2022-11-15 08:30:00|27834.57|27834.57|27902.47|27902.47|27902.47|27902.47|27834.57|27834.57|0
1668501300000|2022-11-15 08:35:00|27902.05|27902.05|27949.26|27949.26|27949.26|27949.26|27902.05|27902.05|0
1668501600000|2022-11-15 08:40:00|27949.68|27949.68|27956.32|27956.32|27967.94|27967.94|27931.61|27931.61|0
1668501900000|2022-11-15 08:45:00|27957.15|27957.15|27944.67|27944.67|27965.44|27965.44|27934.08|27934.08|0
1668502200000|2022-11-15 08:50:00|27934.08|27934.08|27900.67|27900.67|27948.2|27948.2|27900.67|27900.67|0
1668502500000|2022-11-15 08:55:00|27907.73|27907.73|27961.29|27961.29|27967.74|27967.74|27907.73|27907.73|0
1668502800000|2022-11-15 09:00:00|27964.82|27964.82|27957.56|27957.56|27990.15|27990.15|27957.56|27957.56|0
1668503100000|2022-11-15 09:05:00|27950.5|27950.5|27956.37|27956.37|27976.44|27976.44|27942.24|27942.24|0
1668503400000|2022-11-15 09:10:00|27955.75|27955.75|27991.75|27991.75|28002.35|28002.35|27945.57|27945.57|0
1668503700000|2022-11-15 09:15:00|27988.22|27988.22|28038.26|28038.26|28038.26|28038.26|27988.22|27988.22|0
1668504000000|2022-11-15 09:20:00|28041.79|28041.79|28018.19|28018.19|28053.7|28053.7|28011.13|28011.13|0
1668504300000|2022-11-15 09:25:00|28014.66|28014.66|28050.78|28050.78|28054.31|28054.31|28004.06|28004.06|0
1668504600000|2022-11-15 09:30:00|28054.31|28054.31|28089.6|28089.6|28089.6|28089.6|28054.31|28054.31|0
1668504900000|2022-11-15 09:35:00|28082.54|28082.54|28088.57|28088.57|28100.19|28100.19|28067.81|28067.81|0
1668505200000|2022-11-15 09:40:00|28085.04|28085.04|28084.88|28084.88|28088.57|28088.57|28055.98|28055.98|0
1668505500000|2022-11-15 09:45:00|28081.35|28081.35|28127.73|28127.73|28131.26|28131.26|28081.35|28081.35|0
1668505800000|2022-11-15 09:50:00|28123.58|28123.58|28127.53|28127.53|28137.7|28137.7|28120.05|28120.05|0
1668506100000|2022-11-15 09:55:00|28124|28124|28125.24|28125.24|28149.53|28149.53|28124|28124|0
1668506400000|2022-11-15 10:00:00|28124.41|28124.41|28161.18|28161.18|28161.18|28161.18|28124.41|28124.41|0
1668506700000|2022-11-15 10:05:00|28160.35|28160.35|28136.16|28136.16|28160.35|28160.35|28133.21|28133.21|0
1668507000000|2022-11-15 10:10:00|28136.99|28136.99|28112.29|28112.29|28138.23|28138.23|28101.7|28101.7|0
1668507300000|2022-11-15 10:15:00|28115.82|28115.82|28076.58|28076.58|28130.77|28130.77|28076.58|28076.58|0
1668507600000|2022-11-15 10:20:00|28076.99|28076.99|28041.74|28041.74|28089.27|28089.27|28034.68|28034.68|0
1668507900000|2022-11-15 10:25:00|28048.8|28048.8|28056.27|28056.27|28070.39|28070.39|28048.8|28048.8|0
1668508200000|2022-11-15 10:30:00|28056.52|28056.52|28067.11|28067.11|28074.17|28074.17|28049.46|28049.46|0
1668508500000|2022-11-15 10:35:00|28066.69|28066.69|28049.23|28049.23|28067.31|28067.31|28041.98|28041.98|0
1668508800000|2022-11-15 10:40:00|28052.76|28052.76|28088.48|28088.48|28099.07|28099.07|28052.76|28052.76|0
1668509100000|2022-11-15 10:45:00|28084.95|28084.95|28062.13|28062.13|28088.48|28088.48|28058.6|28058.6|0
1668509400000|2022-11-15 10:50:00|28051.54|28051.54|28087.63|28087.63|28087.63|28087.63|28044.48|28044.48|0
1668509700000|2022-11-15 10:55:00|28084.1|28084.1|28067.27|28067.27|28094.69|28094.69|28066.65|28066.65|0
1668510000000|2022-11-15 11:00:00|28066.77|28066.77|28086.11|28086.11|28099.37|28099.37|28066.77|28066.77|0
1668510300000|2022-11-15 11:05:00|28085.7|28085.7|28075.11|28075.11|28085.7|28085.7|28057.46|28057.46|0
1668510600000|2022-11-15 11:10:00|28066.82|28066.82|28057.77|28057.77|28085.37|28085.37|28057.77|28057.77|0
1668510900000|2022-11-15 11:15:00|28054.24|28054.24|28031.14|28031.14|28054.24|28054.24|28016.61|28016.61|0
1668511200000|2022-11-15 11:20:00|28017.02|28017.02|28010.58|28010.58|28017.02|28017.02|27985.25|27985.25|0
1668511500000|2022-11-15 11:25:00|28009.96|28009.96|28012.74|28012.74|28055.15|28055.15|28009.96|28009.96|0
1668511800000|2022-11-15 11:30:00|28016.27|28016.27|28029.36|28029.36|28037.45|28037.45|28016.27|28016.27|0
1668512100000|2022-11-15 11:35:00|28036.42|28036.42|28040.98|28040.98|28051.82|28051.82|28036.42|28036.42|0
1668512400000|2022-11-15 11:40:00|28040.61|28040.61|28036.51|28036.51|28054.36|28054.36|28036.51|28036.51|0
1668512700000|2022-11-15 11:45:00|28032.98|28032.98|28018.86|28018.86|28032.98|28032.98|27997.68|27997.68|0
1668513000000|2022-11-15 11:50:00|28022.39|28022.39|28004.13|28004.13|28022.39|28022.39|27992.71|27992.71|0
1668513300000|2022-11-15 11:55:00|28007.66|28007.66|28029.04|28029.04|28029.04|28029.04|28007.66|28007.66|0
1668513600000|2022-11-15 12:00:00|28021.98|28021.98|28015.53|28015.53|28022.59|28022.59|28008.47|28008.47|0
1668513900000|2022-11-15 12:05:00|28015.95|28015.95|28044.06|28044.06|28044.8|28044.8|28013.03|28013.03|0
1668514200000|2022-11-15 12:10:00|28054.65|28054.65|28097.43|28097.43|28097.43|28097.43|28044.06|28044.06|0
1668514500000|2022-11-15 12:15:00|28093.9|28093.9|28106.95|28106.95|28116.93|28116.93|28083.31|28083.31|0
1668514800000|2022-11-15 12:20:00|28110.48|28110.48|28126.81|28126.81|28133.26|28133.26|28110.48|28110.48|0
1668515100000|2022-11-15 12:25:00|28127.64|28127.64|28118.16|28118.16|28127.64|28127.64|28117.05|28117.05|0
1668515400000|2022-11-15 12:30:00|28125.22|28125.22|28038.44|28038.44|28133.3|28133.3|28034.91|28034.91|0
1668515700000|2022-11-15 12:35:00|28034.91|28034.91|28001.29|28001.29|28034.91|28034.91|27998.37|27998.37|0
1668516000000|2022-11-15 12:40:00|27997.76|27997.76|27990.7|27990.7|28015.41|28015.41|27983.64|27983.64|0
1668516300000|2022-11-15 12:45:00|27994.23|27994.23|27939.76|27939.76|27994.23|27994.23|27936.23|27936.23|0
1668516600000|2022-11-15 12:50:00|27946.82|27946.82|27945.79|27945.79|27949.94|27949.94|27924.61|27924.61|0
1668516900000|2022-11-15 12:55:00|27946.41|27946.41|27967.59|27967.59|27971.12|27971.12|27946.41|27946.41|0
1668517200000|2022-11-15 13:00:00|27966.97|27966.97|27972.15|27972.15|27975.68|27975.68|27958.03|27958.03|0
1668517500000|2022-11-15 13:05:00|27975.68|27975.68|27977.77|27977.77|28000.17|28000.17|27967.79|27967.79|0
1668517800000|2022-11-15 13:10:00|27981.3|27981.3|27963.23|27963.23|27984.83|27984.83|27959.7|27959.7|0
1668518100000|2022-11-15 13:15:00|27966.76|27966.76|27953.01|27953.01|27970.05|27970.05|27949.89|27949.89|0
1668518400000|2022-11-15 13:20:00|27949.48|27949.48|27946.53|27946.53|27953.84|27953.84|27935.36|27935.36|0
1668518700000|2022-11-15 13:25:00|27950.06|27950.06|27933.67|27933.67|27950.06|27950.06|27923.5|27923.5|0
1668519000000|2022-11-15 13:30:00|27926.61|27926.61|27933.56|27933.56|27983.14|27983.14|27926.61|27926.61|0
1668519300000|2022-11-15 13:35:00|27922.97|27922.97|27959.71|27959.71|27986.31|27986.31|27922.97|27922.97|0
1668519600000|2022-11-15 13:40:00|27966.77|27966.77|27814.85|27814.85|27966.77|27966.77|27811.32|27811.32|0
1668519900000|2022-11-15 13:45:00|27821.91|27821.91|27814.85|27814.85|27841.24|27841.24|27796.78|27796.78|0
1668520200000|2022-11-15 13:50:00|27814.43|27814.43|27801.14|27801.14|27814.43|27814.43|27778.11|27778.11|0
1668520500000|2022-11-15 13:55:00|27797.61|27797.61|27836.24|27836.24|27836.24|27836.24|27797.61|27797.61|0
1668520800000|2022-11-15 14:00:00|27832.71|27832.71|27814.44|27814.44|27852.21|27852.21|27796.38|27796.38|0
1668521100000|2022-11-15 14:05:00|27817.97|27817.97|27777.5|27777.5|27817.97|27817.97|27769.83|27769.83|0
1668521400000|2022-11-15 14:10:00|27781.03|27781.03|27739.85|27739.85|27784.56|27784.56|27737.56|27737.56|0
1668521700000|2022-11-15 14:15:00|27736.32|27736.32|27726.56|27726.56|27740.27|27740.27|27708.5|27708.5|0
1668522000000|2022-11-15 14:20:00|27727.17|27727.17|27689.16|27689.16|27730.7|27730.7|27689.16|27689.16|0
1668522300000|2022-11-15 14:25:00|27678.57|27678.57|27694.13|27694.13|27704.72|27704.72|27649.1|27649.1|0
1668522600000|2022-11-15 14:30:00|27701.19|27701.19|27686.74|27686.74|27738.83|27738.83|27683.21|27683.21|0
1668522900000|2022-11-15 14:35:00|27683.21|27683.21|27691.71|27691.71|27719.95|27719.95|27669.5|27669.5|0
1668523200000|2022-11-15 14:40:00|27705.83|27705.83|27668.76|27668.76|27711|27711|27661.7|27661.7|0
1668523500000|2022-11-15 14:45:00|27665.23|27665.23|27696.39|27696.39|27718.18|27718.18|27647.58|27647.58|0
1668523800000|2022-11-15 14:50:00|27700.53|27700.53|27673.32|27673.32|27719.41|27719.41|27669.79|27669.79|0
1668524100000|2022-11-15 14:55:00|27666.26|27666.26|27722.53|27722.53|27733.12|27733.12|27655.05|27655.05|0
1668524400000|2022-11-15 15:00:00|27726.06|27726.06|27710.5|27710.5|27729.59|27729.59|27694.7|27694.7|0
1668524700000|2022-11-15 15:05:00|27709.88|27709.88|27685.05|27685.05|27713.41|27713.41|27681.52|27681.52|0
1668525000000|2022-11-15 15:10:00|27677.99|27677.99|27647.66|27647.66|27691.05|27691.05|27647.66|27647.66|0
1668525300000|2022-11-15 15:15:00|27640.6|27640.6|27577.06|27577.06|27644.13|27644.13|27577.06|27577.06|0
1668525600000|2022-11-15 15:20:00|27576.45|27576.45|27592.21|27592.21|27598.65|27598.65|27563.35|27563.35|0
1668525900000|2022-11-15 15:25:00|27595.74|27595.74|27611.3|27611.3|27621.89|27621.89|27588.68|27588.68|0
1668526200000|2022-11-15 15:30:00|27614.83|27614.83|27584.53|27584.53|27632.89|27632.89|27581|27581|0
1668526500000|2022-11-15 15:35:00|27581|27581|27566.88|27566.88|27584.53|27584.53|27559.82|27559.82|0
1668526800000|2022-11-15 15:40:00|27570.41|27570.41|27566.88|27566.88|27581|27581|27559.82|27559.82|0
1668527100000|2022-11-15 15:45:00|27570.41|27570.41|27561.31|27561.31|27588.06|27588.06|27559.01|27559.01|0
1668527400000|2022-11-15 15:50:00|27564.84|27564.84|27556.09|27556.09|27570.26|27570.26|27536.6|27536.6|0
1668527700000|2022-11-15 15:55:00|27552.56|27552.56|27532.21|27532.21|27564.79|27564.79|27524.74|27524.74|0
1668528000000|2022-11-15 16:00:00|27525.15|27525.15|27533.65|27533.65|27544.24|27544.24|27510.37|27510.37|0
1668528300000|2022-11-15 16:05:00|27530.12|27530.12|27556.93|27556.93|27561.08|27561.08|27530.12|27530.12|0
1668528600000|2022-11-15 16:10:00|27560.46|27560.46|27591.28|27591.28|27591.28|27591.28|27547.69|27547.69|0
1668528900000|2022-11-15 16:15:00|27594.81|27594.81|27593.17|27593.17|27602.29|27602.29|27586.52|27586.52|0
1668529200000|2022-11-15 16:20:00|27592.76|27592.76|27579.5|27579.5|27613.94|27613.94|27579.5|27579.5|0
1668529500000|2022-11-15 16:25:00|27583.03|27583.03|27580.32|27580.32|27593.82|27593.82|27567.22|27567.22|0
1668586500000|2022-11-16 08:15:00|27563.06|27563.06|27514.8|27514.8|27595.03|27595.03|27486.56|27486.56|0
1668586800000|2022-11-16 08:20:00|27515.41|27515.41|27544.52|27544.52|27544.52|27544.52|27458.93|27458.93|0
1668587100000|2022-11-16 08:25:00|27548.05|27548.05|27524.01|27524.01|27552.41|27552.41|27522.17|27522.17|0
1668587400000|2022-11-16 08:30:00|27520.48|27520.48|27525.11|27525.11|27545.55|27545.55|27513.42|27513.42|0
1668587700000|2022-11-16 08:35:00|27514.52|27514.52|27486.05|27486.05|27523.26|27523.26|27486.05|27486.05|0
1668588000000|2022-11-16 08:40:00|27475.46|27475.46|27517.02|27517.02|27517.02|27517.02|27463.61|27463.61|0
1668588300000|2022-11-16 08:45:00|27509.96|27509.96|27513.03|27513.03|27525.11|27525.11|27495.18|27495.18|0
1668588600000|2022-11-16 08:50:00|27516.56|27516.56|27516.32|27516.32|27525.06|27525.06|27512.18|27512.18|0
1668588900000|2022-11-16 08:55:00|27519.85|27519.85|27534.54|27534.54|27545.13|27545.13|27512.79|27512.79|0
1668589200000|2022-11-16 09:00:00|27538.07|27538.07|27596.21|27596.21|27596.21|27596.21|27538.07|27538.07|0
1668589500000|2022-11-16 09:05:00|27599.74|27599.74|27633.86|27633.86|27637.39|27637.39|27599.74|27599.74|0
1668589800000|2022-11-16 09:10:00|27640.92|27640.92|27629.87|27629.87|27644.2|27644.2|27597.7|27597.7|0
1668590100000|2022-11-16 09:15:00|27626.34|27626.34|27672.64|27672.64|27672.64|27672.64|27615.75|27615.75|0
1668590400000|2022-11-16 09:20:00|27676.17|27676.17|27703.8|27703.8|27721.45|27721.45|27676.17|27676.17|0
1668590700000|2022-11-16 09:25:00|27707.33|27707.33|27639.07|27639.07|27717.92|27717.92|27639.07|27639.07|0
1668591000000|2022-11-16 09:30:00|27632.01|27632.01|27640.34|27640.34|27645.71|27645.71|27599.41|27599.41|0
1668591300000|2022-11-16 09:35:00|27639.93|27639.93|27624.37|27624.37|27639.93|27639.93|27624.37|27624.37|0
1668591600000|2022-11-16 09:40:00|27631.43|27631.43|27594.9|27594.9|27654.91|27654.91|27594.9|27594.9|0
1668591900000|2022-11-16 09:45:00|27591.37|27591.37|27590.96|27590.96|27601.96|27601.96|27584.31|27584.31|0
1668592200000|2022-11-16 09:50:00|27587.43|27587.43|27600.93|27600.93|27600.93|27600.93|27587.43|27587.43|0
1668592500000|2022-11-16 09:55:00|27608.61|27608.61|27603.48|27603.48|27626.01|27626.01|27599.83|27599.83|0
1668592800000|2022-11-16 10:00:00|27596.42|27596.42|27624.66|27624.66|27624.66|27624.66|27589.36|27589.36|0
1668593100000|2022-11-16 10:05:00|27628.19|27628.19|27623.11|27623.11|27632.96|27632.96|27618.84|27618.84|0
1668593400000|2022-11-16 10:10:00|27626.64|27626.64|27654.05|27654.05|27654.05|27654.05|27620.8|27620.8|0
1668593700000|2022-11-16 10:15:00|27657.58|27657.58|27621.74|27621.74|27657.58|27657.58|27614.68|27614.68|0
1668594000000|2022-11-16 10:20:00|27622.15|27622.15|27589.16|27589.16|27622.15|27622.15|27589.16|27589.16|0
1668594300000|2022-11-16 10:25:00|27585.63|27585.63|27578.15|27578.15|27585.63|27585.63|27567.56|27567.56|0
1668594600000|2022-11-16 10:30:00|27574.62|27574.62|27595.8|27595.8|27595.8|27595.8|27556.97|27556.97|0
1668594900000|2022-11-16 10:35:00|27595.39|27595.39|27586.55|27586.55|27595.39|27595.39|27572.43|27572.43|0
1668595200000|2022-11-16 10:40:00|27583.02|27583.02|27564.39|27564.39|27583.02|27583.02|27564.39|27564.39|0
1668595500000|2022-11-16 10:45:00|27563.98|27563.98|27561.26|27561.26|27571.85|27571.85|27560.45|27560.45|0
1668595800000|2022-11-16 10:50:00|27560.04|27560.04|27559.62|27559.62|27563.57|27563.57|27549.03|27549.03|0
1668596100000|2022-11-16 10:55:00|27556.09|27556.09|27592.96|27592.96|27592.96|27592.96|27548.54|27548.54|0
1668596400000|2022-11-16 11:00:00|27596.49|27596.49|27620.58|27620.58|27620.58|27620.58|27596.49|27596.49|0
1668596700000|2022-11-16 11:05:00|27624.11|27624.11|27606.05|27606.05|27624.11|27624.11|27595.87|27595.87|0
1668597000000|2022-11-16 11:10:00|27602.52|27602.52|27607.28|27607.28|27624.31|27624.31|27602.52|27602.52|0
1668597300000|2022-11-16 11:15:00|27610.81|27610.81|27610.81|27610.81|27610.81|27610.81|27589.63|27589.63|0
1668597600000|2022-11-16 11:20:00|27621.4|27621.4|27623.7|27623.7|27623.7|27623.7|27613.72|27613.72|0
1668597900000|2022-11-16 11:25:00|27620.17|27620.17|27656.3|27656.3|27662.53|27662.53|27616.64|27616.64|0
1668598200000|2022-11-16 11:30:00|27652.77|27652.77|27650.46|27650.46|27652.77|27652.77|27629.45|27629.45|0
1668598500000|2022-11-16 11:35:00|27646.93|27646.93|27651.94|27651.94|27656.7|27656.7|27646.93|27646.93|0
1668598800000|2022-11-16 11:40:00|27655.47|27655.47|27663.6|27663.6|27664.22|27664.22|27642.42|27642.42|0
1668599100000|2022-11-16 11:45:00|27662.99|27662.99|27646.57|27646.57|27662.99|27662.99|27646.57|27646.57|0
1668599400000|2022-11-16 11:50:00|27645.95|27645.95|27635.49|27635.49|27656.67|27656.67|27631.96|27631.96|0
1668599700000|2022-11-16 11:55:00|27642.55|27642.55|27653.14|27653.14|27661.43|27661.43|27642.55|27642.55|0
1668600000000|2022-11-16 12:00:00|27649.61|27649.61|27632.37|27632.37|27649.61|27649.61|27632.37|27632.37|0
1668600300000|2022-11-16 12:05:00|27639.43|27639.43|27642.35|27642.35|27664.14|27664.14|27639.43|27639.43|0
1668600600000|2022-11-16 12:10:00|27638.82|27638.82|27638.82|27638.82|27649.41|27649.41|27635.29|27635.29|0
1668600900000|2022-11-16 12:15:00|27635.29|27635.29|27614.31|27614.31|27640.04|27640.04|27610.78|27610.78|0
1668601200000|2022-11-16 12:20:00|27621.37|27621.37|27604.13|27604.13|27621.37|27621.37|27600.6|27600.6|0
1668601500000|2022-11-16 12:25:00|27607.66|27607.66|27618.66|27618.66|27622.19|27622.19|27607.66|27607.66|0
1668601800000|2022-11-16 12:30:00|27622.19|27622.19|27635.57|27635.57|27636.31|27636.31|27622.19|27622.19|0
1668602100000|2022-11-16 12:35:00|27632.04|27632.04|27622.07|27622.07|27632.04|27632.04|27609.84|27609.84|0
1668602400000|2022-11-16 12:40:00|27622.48|27622.48|27639.72|27639.72|27643.25|27643.25|27622.48|27622.48|0
1668602700000|2022-11-16 12:45:00|27639.1|27639.1|27638.28|27638.28|27642.64|27642.64|27635.57|27635.57|0
1668603000000|2022-11-16 12:50:00|27641.81|27641.81|27620.63|27620.63|27641.81|27641.81|27617.1|27617.1|0
1668603300000|2022-11-16 12:55:00|27624.16|27624.16|27624.16|27624.16|27631.22|27631.22|27617.1|27617.1|0
1668603600000|2022-11-16 13:00:00|27631.22|27631.22|27614.84|27614.84|27631.22|27631.22|27603.64|27603.64|0
1668603900000|2022-11-16 13:05:00|27621.9|27621.9|27611.98|27611.98|27625.43|27625.43|27608.45|27608.45|0
1668604200000|2022-11-16 13:10:00|27608.45|27608.45|27599.91|27599.91|27610.5|27610.5|27595.15|27595.15|0
1668604500000|2022-11-16 13:15:00|27603.44|27603.44|27613.94|27613.94|27621.83|27621.83|27603.44|27603.44|0
1668604800000|2022-11-16 13:20:00|27621|27621|27617.47|27617.47|27621|27621|27613.94|27613.94|0
1668605100000|2022-11-16 13:25:00|27613.94|27613.94|27617.47|27617.47|27621|27621|27610.41|27610.41|0
1668605400000|2022-11-16 13:30:00|27612.71|27612.71|27640.82|27640.82|27656.17|27656.17|27597.64|27597.64|0
1668605700000|2022-11-16 13:35:00|27644.35|27644.35|27655.58|27655.58|27666.63|27666.63|27641.43|27641.43|0
1668606000000|2022-11-16 13:40:00|27659.11|27659.11|27683.83|27683.83|27693.92|27693.92|27659.11|27659.11|0
1668606300000|2022-11-16 13:45:00|27687.36|27687.36|27698.36|27698.36|27708.95|27708.95|27687.36|27687.36|0
1668606600000|2022-11-16 13:50:00|27697.95|27697.95|27702.1|27702.1|27715.81|27715.81|27684.04|27684.04|0
1668606900000|2022-11-16 13:55:00|27705.63|27705.63|27731.17|27731.17|27748.4|27748.4|27705.63|27705.63|0
1668607200000|2022-11-16 14:00:00|27738.23|27738.23|27742.34|27742.34|27752.93|27752.93|27730.72|27730.72|0
1668607500000|2022-11-16 14:05:00|27741.92|27741.92|27761.82|27761.82|27762.23|27762.23|27741.51|27741.51|0
1668607800000|2022-11-16 14:10:00|27758.29|27758.29|27789.45|27789.45|27796.05|27796.05|27758.29|27758.29|0
1668608100000|2022-11-16 14:15:00|27792.98|27792.98|27752.71|27752.71|27792.98|27792.98|27752.71|27752.71|0
1668608400000|2022-11-16 14:20:00|27749.18|27749.18|27770.78|27770.78|27770.78|27770.78|27745.24|27745.24|0
1668608700000|2022-11-16 14:25:00|27767.25|27767.25|27774.93|27774.93|27781.99|27781.99|27758.96|27758.96|0
1668609000000|2022-11-16 14:30:00|27781.99|27781.99|27803.99|27803.99|27811.66|27811.66|27764.96|27764.96|0
1668609300000|2022-11-16 14:35:00|27807.52|27807.52|27857|27857|27886.27|27886.27|27803.99|27803.99|0
1668609600000|2022-11-16 14:40:00|27858.23|27858.23|27784.79|27784.79|27858.23|27858.23|27784.79|27784.79|0
1668609900000|2022-11-16 14:45:00|27791.85|27791.85|27763.25|27763.25|27805.4|27805.4|27759.72|27759.72|0
1668610200000|2022-11-16 14:50:00|27766.78|27766.78|27745.92|27745.92|27771.04|27771.04|27738.86|27738.86|0
1668610500000|2022-11-16 14:55:00|27746.33|27746.33|27748.59|27748.59|27760.87|27760.87|27738.86|27738.86|0
1668610800000|2022-11-16 15:00:00|27745.06|27745.06|27793.12|27793.12|27825.31|27825.31|27738|27738|0
1668611100000|2022-11-16 15:05:00|27789.59|27789.59|27818.09|27818.09|27830.53|27830.53|27789.59|27789.59|0
1668611400000|2022-11-16 15:10:00|27817.68|27817.68|27808.73|27808.73|27825.77|27825.77|27801.06|27801.06|0
1668611700000|2022-11-16 15:15:00|27801.67|27801.67|27772.4|27772.4|27812.26|27812.26|27772.4|27772.4|0
1668612000000|2022-11-16 15:20:00|27782.99|27782.99|27801.06|27801.06|27804.59|27804.59|27775.93|27775.93|0
1668612300000|2022-11-16 15:25:00|27797.53|27797.53|27808.53|27808.53|27819.12|27819.12|27792.97|27792.97|0
1668612600000|2022-11-16 15:30:00|27805|27805|27783.41|27783.41|27805|27805|27783.41|27783.41|0
1668612900000|2022-11-16 15:35:00|27783.82|27783.82|27755.79|27755.79|27796.88|27796.88|27752.26|27752.26|0
1668613200000|2022-11-16 15:40:00|27748.73|27748.73|27754.23|27754.23|27761.29|27761.29|27740.32|27740.32|0
1668613500000|2022-11-16 15:45:00|27753.62|27753.62|27757.02|27757.02|27760.68|27760.68|27743.03|27743.03|0
1668613800000|2022-11-16 15:50:00|27756.61|27756.61|27746.19|27746.19|27764.08|27764.08|27738.76|27738.76|0
1668614100000|2022-11-16 15:55:00|27745.78|27745.78|27780.21|27780.21|27780.21|27780.21|27743.07|27743.07|0
1668614400000|2022-11-16 16:00:00|27783.74|27783.74|27792.32|27792.32|27792.45|27792.45|27773.57|27773.57|0
1668614700000|2022-11-16 16:05:00|27788.79|27788.79|27811|27811|27821.59|27821.59|27788.3|27788.3|0
1668615000000|2022-11-16 16:10:00|27807.47|27807.47|27805.13|27805.13|27811|27811|27799.8|27799.8|0
1668615300000|2022-11-16 16:15:00|27804.52|27804.52|27790.98|27790.98|27815.11|27815.11|27783.76|27783.76|0
1668615600000|2022-11-16 16:20:00|27791.4|27791.4|27827.31|27827.31|27827.31|27827.31|27788.28|27788.28|0
1668615900000|2022-11-16 16:25:00|27823.78|27823.78|27814.84|27814.84|27831|27831|27809.62|27809.62|0
1668672900000|2022-11-17 08:15:00|27881.31|27881.31|27903.72|27903.72|27921.37|27921.37|27874.87|27874.87|0
1668673200000|2022-11-17 08:20:00|27900.19|27900.19|27851.23|27851.23|27907.25|27907.25|27844.17|27844.17|0
1668673500000|2022-11-17 08:25:00|27840.64|27840.64|27795.97|27795.97|27848.15|27848.15|27783.54|27783.54|0
1668673800000|2022-11-17 08:30:00|27799.5|27799.5|27829.21|27829.21|27850.39|27850.39|27795.55|27795.55|0
1668674100000|2022-11-17 08:35:00|27825.68|27825.68|27815.07|27815.07|27829.19|27829.19|27779.18|27779.18|0
1668674400000|2022-11-17 08:40:00|27822.13|27822.13|27787.03|27787.03|27828.58|27828.58|27779.97|27779.97|0
1668674700000|2022-11-17 08:45:00|27790.56|27790.56|27800.87|27800.87|27811.74|27811.74|27778.99|27778.99|0
1668675000000|2022-11-17 08:50:00|27807.93|27807.93|27792.25|27792.25|27816.84|27816.84|27785.19|27785.19|0
1668675300000|2022-11-17 08:55:00|27795.78|27795.78|27794.71|27794.71|27808.83|27808.83|27791.18|27791.18|0
1668675600000|2022-11-17 09:00:00|27805.3|27805.3|27785.34|27785.34|27810.05|27810.05|27785.34|27785.34|0
1668675900000|2022-11-17 09:05:00|27781.81|27781.81|27756.58|27756.58|27781.81|27781.81|27739.45|27739.45|0
1668676200000|2022-11-17 09:10:00|27763.64|27763.64|27767.05|27767.05|27795.9|27795.9|27763.64|27763.64|0
1668676500000|2022-11-17 09:15:00|27767.66|27767.66|27751.2|27751.2|27774.84|27774.84|27733.55|27733.55|0
1668676800000|2022-11-17 09:20:00|27747.67|27747.67|27764.5|27764.5|27764.5|27764.5|27741.02|27741.02|0
1668677100000|2022-11-17 09:25:00|27760.97|27760.97|27783.79|27783.79|27783.79|27783.79|27739.18|27739.18|0
1668677400000|2022-11-17 09:30:00|27776.73|27776.73|27808.5|27808.5|27812.03|27812.03|27773.2|27773.2|0
1668677700000|2022-11-17 09:35:00|27809.73|27809.73|27846.87|27846.87|27846.87|27846.87|27792.08|27792.08|0
1668678000000|2022-11-17 09:40:00|27850.4|27850.4|27793.71|27793.71|27850.4|27850.4|27793.71|27793.71|0
1668678300000|2022-11-17 09:45:00|27794.12|27794.12|27768.6|27768.6|27815.72|27815.72|27768.6|27768.6|0
1668678600000|2022-11-17 09:50:00|27765.07|27765.07|27777.01|27777.01|27780.54|27780.54|27753.37|27753.37|0
1668678900000|2022-11-17 09:55:00|27780.54|27780.54|27768.06|27768.06|27796.3|27796.3|27768.06|27768.06|0
1668679200000|2022-11-17 10:00:00|27771.59|27771.59|27803.36|27803.36|27806.89|27806.89|27763.91|27763.91|0
1668679500000|2022-11-17 10:05:00|27804.18|27804.18|27784.85|27784.85|27804.18|27804.18|27780.7|27780.7|0
1668679800000|2022-11-17 10:10:00|27788.38|27788.38|27817.84|27817.84|27817.84|27817.84|27784.85|27784.85|0
1668680100000|2022-11-17 10:15:00|27821.37|27821.37|27821.37|27821.37|27839.02|27839.02|27814.31|27814.31|0
1668680400000|2022-11-17 10:20:00|27817.84|27817.84|27837.35|27837.35|27840.88|27840.88|27814.73|27814.73|0
1668680700000|2022-11-17 10:25:00|27833.82|27833.82|27830.29|27830.29|27833.82|27833.82|27826.76|27826.76|0
1668681000000|2022-11-17 10:30:00|27833.82|27833.82|27841.86|27841.86|27845.39|27845.39|27829.67|27829.67|0
1668681300000|2022-11-17 10:35:00|27840.02|27840.02|27843.18|27843.18|27847.33|27847.33|27831.52|27831.52|0
1668681600000|2022-11-17 10:40:00|27836.12|27836.12|27827.68|27827.68|27841.96|27841.96|27824.15|27824.15|0
1668681900000|2022-11-17 10:45:00|27827.07|27827.07|27844.31|27844.31|27860.07|27860.07|27823.54|27823.54|0
1668682200000|2022-11-17 10:50:00|27840.78|27840.78|27797.99|27797.99|27844.31|27844.31|27797.99|27797.99|0
1668682500000|2022-11-17 10:55:00|27794.46|27794.46|27783.87|27783.87|27794.46|27794.46|27778.5|27778.5|0
1668682800000|2022-11-17 11:00:00|27790.93|27790.93|27817.82|27817.82|27817.82|27817.82|27790.93|27790.93|0
1668683100000|2022-11-17 11:05:00|27814.29|27814.29|27814.29|27814.29|27817.82|27817.82|27807.23|27807.23|0
1668683400000|2022-11-17 11:10:00|27817.82|27817.82|27796.64|27796.64|27824.88|27824.88|27796.64|27796.64|0
1668683700000|2022-11-17 11:15:00|27793.11|27793.11|27771.93|27771.93|27803.7|27803.7|27771.31|27771.31|0
1668684000000|2022-11-17 11:20:00|27768.4|27768.4|27796.02|27796.02|27796.02|27796.02|27768.4|27768.4|0
1668684300000|2022-11-17 11:25:00|27795.41|27795.41|27793.57|27793.57|27798.94|27798.94|27779.65|27779.65|0
1668684600000|2022-11-17 11:30:00|27794.18|27794.18|27825.95|27825.95|27833.01|27833.01|27794.18|27794.18|0
1668684900000|2022-11-17 11:35:00|27829.48|27829.48|27798.66|27798.66|27829.48|27829.48|27788.07|27788.07|0
1668685200000|2022-11-17 11:40:00|27797.44|27797.44|27813.48|27813.48|27819.73|27819.73|27786.85|27786.85|0
1668685500000|2022-11-17 11:45:00|27817.01|27817.01|27824.68|27824.68|27832.57|27832.57|27810.36|27810.36|0
1668685800000|2022-11-17 11:50:00|27828.21|27828.21|27813.32|27813.32|27828.21|27828.21|27802.27|27802.27|0
1668686100000|2022-11-17 11:55:00|27816.85|27816.85|27826.61|27826.61|27827.44|27827.44|27802.31|27802.31|0
1668686400000|2022-11-17 12:00:00|27826.2|27826.2|27787.51|27787.51|27830.55|27830.55|27787.51|27787.51|0
1668686700000|2022-11-17 12:05:00|27780.45|27780.45|27804.14|27804.14|27808.9|27808.9|27769.86|27769.86|0
1668687000000|2022-11-17 12:10:00|27803.52|27803.52|27754.66|27754.66|27803.83|27803.83|27754.66|27754.66|0
1668687300000|2022-11-17 12:15:00|27755.27|27755.27|27777.89|27777.89|27777.89|27777.89|27755.27|27755.27|0
1668687600000|2022-11-17 12:20:00|27781.42|27781.42|27788.24|27788.24|27790.63|27790.63|27780.04|27780.04|0
1668687900000|2022-11-17 12:25:00|27791.77|27791.77|27784.93|27784.93|27809.84|27809.84|27782.42|27782.42|0
1668688200000|2022-11-17 12:30:00|27788.46|27788.46|27783.24|27783.24|27803.8|27803.8|27779.09|27779.09|0
1668688500000|2022-11-17 12:35:00|27786.77|27786.77|27810.25|27810.25|27813.78|27813.78|27786.15|27786.15|0
1668688800000|2022-11-17 12:40:00|27808.77|27808.77|27787.27|27787.27|27816.12|27816.12|27786.44|27786.44|0
1668689100000|2022-11-17 12:45:00|27783.74|27783.74|27775.58|27775.58|27786.96|27786.96|27760.29|27760.29|0
1668689400000|2022-11-17 12:50:00|27779.11|27779.11|27775.88|27775.88|27782.94|27782.94|27775.88|27775.88|0
1668689700000|2022-11-17 12:55:00|27782.94|27782.94|27779.11|27779.11|27786.17|27786.17|27764.99|27764.99|0
1668690000000|2022-11-17 13:00:00|27775.58|27775.58|27721.29|27721.29|27775.58|27775.58|27721.29|27721.29|0
1668690300000|2022-11-17 13:05:00|27717.76|27717.76|27716.72|27716.72|27732.07|27732.07|27713.19|27713.19|0
1668690600000|2022-11-17 13:10:00|27720.25|27720.25|27708.43|27708.43|27720.25|27720.25|27694.31|27694.31|0
1668690900000|2022-11-17 13:15:00|27711.96|27711.96|27711.65|27711.65|27715.79|27715.79|27690.47|27690.47|0
1668691200000|2022-11-17 13:20:00|27708.12|27708.12|27721.63|27721.63|27721.63|27721.63|27699.53|27699.53|0
1668691500000|2022-11-17 13:25:00|27718.1|27718.1|27717.48|27717.48|27728.69|27728.69|27714.57|27714.57|0
1668691800000|2022-11-17 13:30:00|27721.01|27721.01|27702.13|27702.13|27735.13|27735.13|27690.62|27690.62|0
1668692100000|2022-11-17 13:35:00|27698.6|27698.6|27712.52|27712.52|27716.05|27716.05|27697.68|27697.68|0
1668692400000|2022-11-17 13:40:00|27712.83|27712.83|27724.65|27724.65|27724.65|27724.65|27709.3|27709.3|0
1668692700000|2022-11-17 13:45:00|27728.18|27728.18|27735.55|27735.55|27735.55|27735.55|27713.44|27713.44|0
1668693000000|2022-11-17 13:50:00|27735.85|27735.85|27772.75|27772.75|27772.75|27772.75|27735.85|27735.85|0
1668693300000|2022-11-17 13:55:00|27773.36|27773.36|27767.02|27767.02|27780.73|27780.73|27759.55|27759.55|0
1668693600000|2022-11-17 14:00:00|27763.49|27763.49|27786.98|27786.98|27790.81|27790.81|27763.19|27763.19|0
1668693900000|2022-11-17 14:05:00|27783.45|27783.45|27782.34|27782.34|27785.75|27785.75|27771.08|27771.08|0
1668694200000|2022-11-17 14:10:00|27782.96|27782.96|27789.79|27789.79|27796.85|27796.85|27775.67|27775.67|0
1668694500000|2022-11-17 14:15:00|27793.32|27793.32|27793.84|27793.84|27804.73|27804.73|27789.79|27789.79|0
1668694800000|2022-11-17 14:20:00|27794.14|27794.14|27801.55|27801.55|27812.21|27812.21|27794.14|27794.14|0
1668695100000|2022-11-17 14:25:00|27798.02|27798.02|27800.94|27800.94|27811.84|27811.84|27794.49|27794.49|0
1668695400000|2022-11-17 14:30:00|27801.25|27801.25|27828.11|27828.11|27828.11|27828.11|27790.35|27790.35|0
1668695700000|2022-11-17 14:35:00|27828.47|27828.47|27830.86|27830.86|27830.86|27830.86|27799.19|27799.19|0
1668696000000|2022-11-17 14:40:00|27834.39|27834.39|27862.32|27862.32|27862.32|27862.32|27830.86|27830.86|0
1668696300000|2022-11-17 14:45:00|27862.44|27862.44|27830.53|27830.53|27873.95|27873.95|27830.53|27830.53|0
1668696600000|2022-11-17 14:50:00|27834.06|27834.06|27810.62|27810.62|27844.45|27844.45|27807.92|27807.92|0
1668696900000|2022-11-17 14:55:00|27807.09|27807.09|27830.84|27830.84|27835.29|27835.29|27803.56|27803.56|0
1668697200000|2022-11-17 15:00:00|27830.47|27830.47|27844.39|27844.39|27844.39|27844.39|27825.73|27825.73|0
1668697500000|2022-11-17 15:05:00|27840.86|27840.86|27832.46|27832.46|27847.5|27847.5|27829.85|27829.85|0
1668697800000|2022-11-17 15:10:00|27832.59|27832.59|27835.9|27835.9|27838.82|27838.82|27831.15|27831.15|0
1668698100000|2022-11-17 15:15:00|27836.32|27836.32|27823.47|27823.47|27840.77|27840.77|27823.47|27823.47|0
1668698400000|2022-11-17 15:20:00|27827|27827|27815.29|27815.29|27834.37|27834.37|27814.98|27814.98|0
1668698700000|2022-11-17 15:25:00|27814.67|27814.67|27805.53|27805.53|27822.04|27822.04|27804.29|27804.29|0
1668699000000|2022-11-17 15:30:00|27804.71|27804.71|27797.03|27797.03|27808.24|27808.24|27797.03|27797.03|0
1668699300000|2022-11-17 15:35:00|27800.56|27800.56|27771.4|27771.4|27811.56|27811.56|27771.4|27771.4|0
1668699600000|2022-11-17 15:40:00|27774.93|27774.93|27782.51|27782.51|27790.08|27790.08|27774.93|27774.93|0
1668699900000|2022-11-17 15:45:00|27782.2|27782.2|27743.31|27743.31|27785.73|27785.73|27739.78|27739.78|0
1668700200000|2022-11-17 15:50:00|27739.78|27739.78|27763.57|27763.57|27763.88|27763.88|27735.95|27735.95|0
1668700500000|2022-11-17 15:55:00|27764.19|27764.19|27780.5|27780.5|27784.65|27784.65|27764.19|27764.19|0
1668700800000|2022-11-17 16:00:00|27780.09|27780.09|27779.22|27779.22|27793.58|27793.58|27776.56|27776.56|0
1668701100000|2022-11-17 16:05:00|27775.69|27775.69|27800.83|27800.83|27804.36|27804.36|27760.65|27760.65|0
1668701400000|2022-11-17 16:10:00|27807.89|27807.89|27812.65|27812.65|27819.71|27819.71|27797.61|27797.61|0
1668701700000|2022-11-17 16:15:00|27813.47|27813.47|27854.91|27854.91|27861.97|27861.97|27813.47|27813.47|0
1668702000000|2022-11-17 16:20:00|27847.85|27847.85|27854.3|27854.3|27858.44|27858.44|27840.18|27840.18|0
1668702300000|2022-11-17 16:25:00|27853.88|27853.88|27848.2|27848.2|27858.38|27858.38|27836.89|27836.89|0
1668759300000|2022-11-18 08:15:00|27806.58|27806.58|27821.71|27821.71|27825.24|27825.24|27746.73|27746.73|0
1668759600000|2022-11-18 08:20:00|27822.93|27822.93|27839.77|27839.77|27843.3|27843.3|27802.82|27802.82|0
1668759900000|2022-11-18 08:25:00|27832.71|27832.71|27878.4|27878.4|27878.4|27878.4|27832.71|27832.71|0
1668760200000|2022-11-18 08:30:00|27879.64|27879.64|27871.1|27871.1|27900.82|27900.82|27858.67|27858.67|0
1668760500000|2022-11-18 08:35:00|27872.33|27872.33|27871.87|27871.87|27886.65|27886.65|27864.4|27864.4|0
1668760800000|2022-11-18 08:40:00|27872.7|27872.7|27865.47|27865.47|27879.59|27879.59|27860.06|27860.06|0
1668761100000|2022-11-18 08:45:00|27866.09|27866.09|27888.84|27888.84|27891.96|27891.96|27858.21|27858.21|0
1668761400000|2022-11-18 08:50:00|27881.78|27881.78|27938.27|27938.27|27938.27|27938.27|27881.78|27881.78|0
1668761700000|2022-11-18 08:55:00|27938.89|27938.89|27949.89|27949.89|27960.07|27960.07|27938.89|27938.89|0
1668762000000|2022-11-18 09:00:00|27950.51|27950.51|27935.76|27935.76|27950.51|27950.51|27929.73|27929.73|0
1668762300000|2022-11-18 09:05:00|27937|27937|27938.03|27938.03|27959.21|27959.21|27934.5|27934.5|0
1668762600000|2022-11-18 09:10:00|27937.2|27937.2|27927.24|27927.24|27937.2|27937.2|27916.23|27916.23|0
1668762900000|2022-11-18 09:15:00|27927.65|27927.65|27946.73|27946.73|27960.85|27960.85|27927.65|27927.65|0
1668763200000|2022-11-18 09:20:00|27950.26|27950.26|27918.98|27918.98|27950.26|27950.26|27918.98|27918.98|0
1668763500000|2022-11-18 09:25:00|27911.92|27911.92|27924.8|27924.8|27942.2|27942.2|27911.92|27911.92|0
1668763800000|2022-11-18 09:30:00|27907.15|27907.15|27914.21|27914.21|27914.21|27914.21|27902.79|27902.79|0
1668764100000|2022-11-18 09:35:00|27900.09|27900.09|27895.94|27895.94|27900.09|27900.09|27889.5|27889.5|0
1668764400000|2022-11-18 09:40:00|27903|27903|27910.06|27910.06|27917.12|27917.12|27899.47|27899.47|0
1668764700000|2022-11-18 09:45:00|27906.53|27906.53|27892|27892|27917.12|27917.12|27892|27892|0
1668765000000|2022-11-18 09:50:00|27881.41|27881.41|27895.78|27895.78|27899.31|27899.31|27874.6|27874.6|0
1668765300000|2022-11-18 09:55:00|27902.84|27902.84|27879.82|27879.82|27902.84|27902.84|27869.84|27869.84|0
1668765600000|2022-11-18 10:00:00|27886.88|27886.88|27881.21|27881.21|27890.41|27890.41|27861.51|27861.51|0
1668765900000|2022-11-18 10:05:00|27884.74|27884.74|27989.87|27989.87|27989.87|27989.87|27884.74|27884.74|0
1668766500000|2022-11-18 10:15:00|28028.7|28028.7|27998.77|27998.77|28051.15|28051.15|27973.45|27973.45|0
1668766800000|2022-11-18 10:20:00|27995.24|27995.24|28001.29|28001.29|28003.38|28003.38|27981.34|27981.34|0
1668767100000|2022-11-18 10:25:00|28001.04|28001.04|28041.72|28041.72|28042.13|28042.13|27990.45|27990.45|0
1668767400000|2022-11-18 10:30:00|28052.31|28052.31|28036.21|28036.21|28052.31|28052.31|28019.91|28019.91|0
1668767700000|2022-11-18 10:35:00|28039.74|28039.74|28051.15|28051.15|28072.34|28072.34|28039.74|28039.74|0
1668768000000|2022-11-18 10:40:00|28050.66|28050.66|28063.01|28063.01|28074.01|28074.01|28050.66|28050.66|0
1668768300000|2022-11-18 10:45:00|28070.07|28070.07|28093.99|28093.99|28103.56|28103.56|28052.42|28052.42|0
1668768600000|2022-11-18 10:50:00|28097.52|28097.52|28061.85|28061.85|28097.52|28097.52|28057.7|28057.7|0
1668768900000|2022-11-18 10:55:00|28065.38|28065.38|28059.14|28059.14|28076.38|28076.38|28059.14|28059.14|0
1668769200000|2022-11-18 11:00:00|28062.67|28062.67|28075.76|28075.76|28082.82|28082.82|28050.64|28050.64|0
1668769500000|2022-11-18 11:05:00|28076.99|28076.99|28059.18|28059.18|28087.58|28087.58|28059.18|28059.18|0
1668769800000|2022-11-18 11:10:00|28045.06|28045.06|28015.64|28015.64|28045.06|28045.06|28015.64|28015.64|0
1668770100000|2022-11-18 11:15:00|28019.17|28019.17|27999.82|27999.82|28022.7|28022.7|27985.74|27985.74|0
1668770400000|2022-11-18 11:20:00|27996.29|27996.29|28010.82|28010.82|28010.82|28010.82|27986.11|27986.11|0
1668770700000|2022-11-18 11:25:00|28011.65|28011.65|27964.03|27964.03|28011.65|28011.65|27963.72|27963.72|0
1668771000000|2022-11-18 11:30:00|27963.72|27963.72|27996.67|27996.67|27996.98|27996.98|27962.18|27962.18|0
1668771300000|2022-11-18 11:35:00|28000.2|28000.2|27990.62|27990.62|28000.2|28000.2|27981.32|27981.32|0
1668771600000|2022-11-18 11:40:00|27987.09|27987.09|27947.13|27947.13|27990.62|27990.62|27947.13|27947.13|0
1668771900000|2022-11-18 11:45:00|27954.19|27954.19|27946.21|27946.21|27954.19|27954.19|27939.15|27939.15|0
1668772200000|2022-11-18 11:50:00|27942.68|27942.68|27962.22|27962.22|27962.22|27962.22|27939.15|27939.15|0
1668772500000|2022-11-18 11:55:00|27958.69|27958.69|27944.57|27944.57|27958.69|27958.69|27944.57|27944.57|0
1668772800000|2022-11-18 12:00:00|27941.04|27941.04|27983.46|27983.46|27983.46|27983.46|27933.98|27933.98|0
1668773100000|2022-11-18 12:05:00|27976.4|27976.4|27977.69|27977.69|27984.75|27984.75|27965.81|27965.81|0
1668773400000|2022-11-18 12:10:00|27974.16|27974.16|27971.85|27971.85|27974.16|27974.16|27964.49|27964.49|0
1668773700000|2022-11-18 12:15:00|27971.24|27971.24|27941.62|27941.62|27973.08|27973.08|27941|27941|0
1668774000000|2022-11-18 12:20:00|27931.03|27931.03|27916.11|27916.11|27931.03|27931.03|27916.11|27916.11|0
1668774300000|2022-11-18 12:25:00|27915.8|27915.8|27919.33|27919.33|27919.33|27919.33|27908.74|27908.74|0
1668774600000|2022-11-18 12:30:00|27922.86|27922.86|27888.66|27888.66|27922.86|27922.86|27888.66|27888.66|0
1668774900000|2022-11-18 12:35:00|27881.6|27881.6|27880.63|27880.63|27888.36|27888.36|27880.32|27880.32|0
1668775200000|2022-11-18 12:40:00|27884.16|27884.16|27874.29|27874.29|27887.69|27887.69|27873.46|27873.46|0
1668775500000|2022-11-18 12:45:00|27877.82|27877.82|27884.57|27884.57|27888.65|27888.65|27877.82|27877.82|0
1668775800000|2022-11-18 12:50:00|27881.04|27881.04|27887.73|27887.73|27891.26|27891.26|27881.04|27881.04|0
1668776100000|2022-11-18 12:55:00|27887.85|27887.85|27889.4|27889.4|27892.47|27892.47|27882.34|27882.34|0
1668776400000|2022-11-18 13:00:00|27885.87|27885.87|27912.42|27912.42|27915.95|27915.95|27885.87|27885.87|0
1668776700000|2022-11-18 13:05:00|27915.95|27915.95|27927.95|27927.95|27942.07|27942.07|27915.83|27915.83|0
1668777000000|2022-11-18 13:10:00|27928.87|27928.87|27928.26|27928.26|27936.24|27936.24|27921.2|27921.2|0
1668777300000|2022-11-18 13:15:00|27928.57|27928.57|27942.01|27942.01|27942.01|27942.01|27928.57|27928.57|0
1668777600000|2022-11-18 13:20:00|27942.62|27942.62|27950.17|27950.17|27950.17|27950.17|27942.62|27942.62|0
1668777900000|2022-11-18 13:25:00|27953.7|27953.7|27931.05|27931.05|27956.62|27956.62|27931.05|27931.05|0
1668778200000|2022-11-18 13:30:00|27927.52|27927.52|27938.63|27938.63|27938.63|27938.63|27927.52|27927.52|0
1668778500000|2022-11-18 13:35:00|27939.25|27939.25|27972.46|27972.46|27983.46|27983.46|27939.25|27939.25|0
1668778800000|2022-11-18 13:40:00|27972.05|27972.05|27981.41|27981.41|27982.85|27982.85|27972.05|27972.05|0
1668779100000|2022-11-18 13:45:00|27980.58|27980.58|27945.61|27945.61|27987.64|27987.64|27945.61|27945.61|0
1668779400000|2022-11-18 13:50:00|27945|27945|27948.78|27948.78|27951.65|27951.65|27941.06|27941.06|0
1668779700000|2022-11-18 13:55:00|27949.19|27949.19|27979.47|27979.47|27980.09|27980.09|27949.19|27949.19|0
1668780000000|2022-11-18 14:00:00|27983|27983|27986.01|27986.01|27998.69|27998.69|27981.86|27981.86|0
1668780300000|2022-11-18 14:05:00|27989.54|27989.54|27983.39|27983.39|28000.13|28000.13|27979.86|27979.86|0
1668780600000|2022-11-18 14:10:00|27976.33|27976.33|27967.53|27967.53|27976.33|27976.33|27964.92|27964.92|0
1668780900000|2022-11-18 14:15:00|27974.59|27974.59|27981.94|27981.94|27981.94|27981.94|27960.47|27960.47|0
1668781200000|2022-11-18 14:20:00|27978.41|27978.41|27959.33|27959.33|27983.58|27983.58|27959.33|27959.33|0
1668781500000|2022-11-18 14:25:00|27958.72|27958.72|27959.95|27959.95|27974.07|27974.07|27949.36|27949.36|0
1668781800000|2022-11-18 14:30:00|27959.54|27959.54|27999.35|27999.35|27999.35|27999.35|27959.54|27959.54|0
1668782100000|2022-11-18 14:35:00|28002.88|28002.88|27980.95|27980.95|28015.32|28015.32|27980.95|27980.95|0
1668782400000|2022-11-18 14:40:00|27991.54|27991.54|27982.69|27982.69|27991.54|27991.54|27945.65|27945.65|0
1668782700000|2022-11-18 14:45:00|27979.16|27979.16|27972.35|27972.35|27990.98|27990.98|27968.82|27968.82|0
1668783000000|2022-11-18 14:50:00|27975.88|27975.88|27983.75|27983.75|27991.23|27991.23|27975.88|27975.88|0
1668783300000|2022-11-18 14:55:00|27976.69|27976.69|27963.6|27963.6|27980.84|27980.84|27963.19|27963.19|0
1668783600000|2022-11-18 15:00:00|27967.13|27967.13|27934.58|27934.58|27980.64|27980.64|27927.52|27927.52|0
1668783900000|2022-11-18 15:05:00|27931.05|27931.05|27980.67|27980.67|27983.9|27983.9|27923.99|27923.99|0
1668784200000|2022-11-18 15:10:00|27981.5|27981.5|27929.99|27929.99|27985.03|27985.03|27929.99|27929.99|0
1668784500000|2022-11-18 15:15:00|27929.38|27929.38|27937.87|27937.87|27949.07|27949.07|27928.15|27928.15|0
1668784800000|2022-11-18 15:20:00|27938.17|27938.17|27921.06|27921.06|27945.54|27945.54|27914|27914|0
1668785100000|2022-11-18 15:25:00|27917.53|27917.53|27916.7|27916.7|27917.53|27917.53|27893.58|27893.58|0
1668785400000|2022-11-18 15:30:00|27913.17|27913.17|27897.97|27897.97|27916.34|27916.34|27897.97|27897.97|0
1668785700000|2022-11-18 15:35:00|27897.66|27897.66|27904.72|27904.72|27912.09|27912.09|27897.66|27897.66|0
1668786000000|2022-11-18 15:40:00|27904.6|27904.6|27908.37|27908.37|27911.53|27911.53|27900.94|27900.94|0
1668786300000|2022-11-18 15:45:00|27926.02|27926.02|27931.87|27931.87|27935.81|27935.81|27907.76|27907.76|0
1668786600000|2022-11-18 15:50:00|27935.4|27935.4|27948.35|27948.35|27960.11|27960.11|27935.4|27935.4|0
1668786900000|2022-11-18 15:55:00|27951.88|27951.88|27934.25|27934.25|27951.88|27951.88|27925.36|27925.36|0
1668787200000|2022-11-18 16:00:00|27934|27934|27925.65|27925.65|27934|27934|27921.01|27921.01|0
1668787500000|2022-11-18 16:05:00|27925.96|27925.96|27941.6|27941.6|27944.86|27944.86|27925.96|27925.96|0
1668787800000|2022-11-18 16:10:00|27941.9|27941.9|27960.64|27960.64|27961.05|27961.05|27938.13|27938.13|0
1668788100000|2022-11-18 16:15:00|27957.73|27957.73|27999.22|27999.22|27999.22|27999.22|27954.38|27954.38|0
1668788400000|2022-11-18 16:20:00|27995.69|27995.69|27995.24|27995.24|28005.62|28005.62|27984.15|27984.15|0
1668788700000|2022-11-18 16:25:00|27991.71|27991.71|27993.72|27993.72|28001.19|28001.19|27983.62|27983.62|0
1669018500000|2022-11-21 08:15:00|28059.92|28059.92|28026.48|28026.48|28059.92|28059.92|28004.69|28004.69|0
1669018800000|2022-11-21 08:20:00|28033.54|28033.54|28038.72|28038.72|28039.03|28039.03|28001.36|28001.36|0
1669019100000|2022-11-21 08:25:00|28042.25|28042.25|28040.72|28040.72|28069.67|28069.67|28036.98|28036.98|0
1669019400000|2022-11-21 08:30:00|28044.25|28044.25|28093.94|28093.94|28122.79|28122.79|28044.25|28044.25|0
1669019700000|2022-11-21 08:35:00|28086.88|28086.88|28093.98|28093.98|28122.22|28122.22|28078.17|28078.17|0
1669020000000|2022-11-21 08:40:00|28092.74|28092.74|28061.28|28061.28|28114.33|28114.33|28040.1|28040.1|0
1669020300000|2022-11-21 08:45:00|28068.34|28068.34|28047.62|28047.62|28068.34|28068.34|28026.75|28026.75|0
1669020600000|2022-11-21 08:50:00|28040.56|28040.56|28051.05|28051.05|28054.58|28054.58|28025.51|28025.51|0
1669020900000|2022-11-21 08:55:00|28040.46|28040.46|28061.7|28061.7|28072.29|28072.29|28036.93|28036.93|0
1669021200000|2022-11-21 09:00:00|28062.11|28062.11|28052.44|28052.44|28063.64|28063.64|28049.52|28049.52|0
1669021500000|2022-11-21 09:05:00|28052.03|28052.03|28052.44|28052.44|28069.68|28069.68|28041.85|28041.85|0
1669021800000|2022-11-21 09:10:00|28055.97|28055.97|28060.63|28060.63|28074.23|28074.23|28053.57|28053.57|0
1669022100000|2022-11-21 09:15:00|28061.62|28061.62|28069.07|28069.07|28082.78|28082.78|28061.62|28061.62|0
1669022400000|2022-11-21 09:20:00|28068.77|28068.77|28062.9|28062.9|28068.77|28068.77|28053.46|28053.46|0
1669022700000|2022-11-21 09:25:00|28066.43|28066.43|28063.42|28063.42|28074.32|28074.32|28063.42|28063.42|0
1669023000000|2022-11-21 09:30:00|28064.04|28064.04|28006.33|28006.33|28064.04|28064.04|28002.8|28002.8|0
1669023300000|2022-11-21 09:35:00|28002.8|28002.8|27996.56|27996.56|28006.33|28006.33|27992.21|27992.21|0
1669023600000|2022-11-21 09:40:00|27993.03|27993.03|28013.46|28013.46|28013.46|28013.46|27976.85|27976.85|0
1669023900000|2022-11-21 09:45:00|28024.06|28024.06|28019.79|28019.79|28034.21|28034.21|28009.5|28009.5|0
1669024200000|2022-11-21 09:50:00|28016.26|28016.26|28022.3|28022.3|28028.95|28028.95|28009.2|28009.2|0
1669024500000|2022-11-21 09:55:00|28025.83|28025.83|28005.04|28005.04|28025.83|28025.83|28004.73|28004.73|0
1669024800000|2022-11-21 10:00:00|28001.51|28001.51|28022.17|28022.17|28022.58|28022.58|27997.26|27997.26|0
1669025100000|2022-11-21 10:05:00|28022.47|28022.47|28040.02|28040.02|28040.02|28040.02|28022.37|28022.37|0
1669025400000|2022-11-21 10:10:00|28040.33|28040.33|28033.37|28033.37|28051.94|28051.94|28033.37|28033.37|0
1669025700000|2022-11-21 10:15:00|28029.84|28029.84|27993.93|27993.93|28029.84|28029.84|27993.93|27993.93|0
1669026000000|2022-11-21 10:20:00|27997.46|27997.46|28012.19|28012.19|28015.72|28015.72|27990.4|27990.4|0
1669026300000|2022-11-21 10:25:00|28011.94|28011.94|28037.07|28037.07|28040.6|28040.6|28011.94|28011.94|0
1669026600000|2022-11-21 10:30:00|28037.38|28037.38|28045.36|28045.36|28055.33|28055.33|28019.72|28019.72|0
1669026900000|2022-11-21 10:35:00|28045.77|28045.77|28047.43|28047.43|28065.69|28065.69|28042.24|28042.24|0
1669027200000|2022-11-21 10:40:00|28050.96|28050.96|28047.73|28047.73|28051.26|28051.26|28040.37|28040.37|0
1669027500000|2022-11-21 10:45:00|28051.26|28051.26|28089.23|28089.23|28092.76|28092.76|28051.26|28051.26|0
1669027800000|2022-11-21 10:50:00|28089.65|28089.65|28096.65|28096.65|28103.71|28103.71|28086.12|28086.12|0
1669028100000|2022-11-21 10:55:00|28103.71|28103.71|28118.26|28118.26|28118.26|28118.26|28103.71|28103.71|0
1669028400000|2022-11-21 11:00:00|28111.2|28111.2|28117.84|28117.84|28124.49|28124.49|28110.37|28110.37|0
1669028700000|2022-11-21 11:05:00|28121.37|28121.37|28125.03|28125.03|28128.56|28128.56|28114.01|28114.01|0
1669029000000|2022-11-21 11:10:00|28121.5|28121.5|28142.88|28142.88|28146.1|28146.1|28121.08|28121.08|0
1669029300000|2022-11-21 11:15:00|28139.35|28139.35|28131.67|28131.67|28157|28157|28131.67|28131.67|0
1669029600000|2022-11-21 11:20:00|28124.61|28124.61|28128.14|28128.14|28128.14|28128.14|28117.55|28117.55|0
1669029900000|2022-11-21 11:25:00|28124.61|28124.61|28126.58|28126.58|28138.73|28138.73|28123.05|28123.05|0
1669030200000|2022-11-21 11:30:00|28130.11|28130.11|28124.6|28124.6|28138.3|28138.3|28124.6|28124.6|0
1669030500000|2022-11-21 11:35:00|28121.07|28121.07|28099.23|28099.23|28121.07|28121.07|28092.41|28092.41|0
1669030800000|2022-11-21 11:40:00|28098.31|28098.31|28091.14|28091.14|28101.22|28101.22|28090.63|28090.63|0
1669031100000|2022-11-21 11:45:00|28094.67|28094.67|28069.65|28069.65|28094.67|28094.67|28066.12|28066.12|0
1669031400000|2022-11-21 11:50:00|28066.12|28066.12|28033.43|28033.43|28066.12|28066.12|28029.9|28029.9|0
1669031700000|2022-11-21 11:55:00|28032.6|28032.6|28037.84|28037.84|28037.84|28037.84|28012.21|28012.21|0
1669032000000|2022-11-21 12:00:00|28034.31|28034.31|28059.33|28059.33|28066.39|28066.39|28027.25|28027.25|0
1669032300000|2022-11-21 12:05:00|28055.8|28055.8|28024.03|28024.03|28059.33|28059.33|28024.03|28024.03|0
1669032600000|2022-11-21 12:10:00|28027.56|28027.56|28069.71|28069.71|28069.71|28069.71|28027.56|28027.56|0
1669032900000|2022-11-21 12:15:00|28070.02|28070.02|28062.98|28062.98|28070.02|28070.02|28058.83|28058.83|0
1669033200000|2022-11-21 12:20:00|28063.59|28063.59|28056.94|28056.94|28064|28064|28053|28053|0
1669033500000|2022-11-21 12:25:00|28064|28064|28067.29|28067.29|28071.06|28071.06|28056.39|28056.39|0
1669033800000|2022-11-21 12:30:00|28063.76|28063.76|28053.89|28053.89|28063.76|28063.76|28042.58|28042.58|0
1669034100000|2022-11-21 12:35:00|28050.36|28050.36|28044.68|28044.68|28050.36|28050.36|28037.62|28037.62|0
1669034400000|2022-11-21 12:40:00|28041.15|28041.15|28048.21|28048.21|28055.27|28055.27|28037.21|28037.21|0
1669034700000|2022-11-21 12:45:00|28041.15|28041.15|28043.45|28043.45|28044.68|28044.68|28036.7|28036.7|0
1669035000000|2022-11-21 12:50:00|28039.92|28039.92|28058.26|28058.26|28058.26|28058.26|28039.92|28039.92|0
1669035300000|2022-11-21 12:55:00|28054.73|28054.73|28046.54|28046.54|28054.73|28054.73|28043.01|28043.01|0
1669035600000|2022-11-21 13:00:00|28046.23|28046.23|28052.47|28052.47|28053.29|28053.29|28042.7|28042.7|0
1669035900000|2022-11-21 13:05:00|28056|28056|28058.42|28058.42|28062.87|28062.87|28051.85|28051.85|0
1669036200000|2022-11-21 13:10:00|28061.95|28061.95|28062.37|28062.37|28065.9|28065.9|28058.42|28058.42|0
1669036500000|2022-11-21 13:15:00|28058.84|28058.84|28063.09|28063.09|28063.09|28063.09|28051.47|28051.47|0
1669036800000|2022-11-21 13:20:00|28066.62|28066.62|28064.93|28064.93|28079.15|28079.15|28056.03|28056.03|0
1669037100000|2022-11-21 13:25:00|28064.31|28064.31|28083.75|28083.75|28087.28|28087.28|28057.25|28057.25|0
1669037400000|2022-11-21 13:30:00|28080.22|28080.22|28084.84|28084.84|28093.11|28093.11|28071.93|28071.93|0
1669037700000|2022-11-21 13:35:00|28081.31|28081.31|28099.98|28099.98|28099.98|28099.98|28074.25|28074.25|0
1669038000000|2022-11-21 13:40:00|28100.4|28100.4|28108.79|28108.79|28108.79|28108.79|28097.59|28097.59|0
1669038300000|2022-11-21 13:45:00|28108.48|28108.48|28079.75|28079.75|28108.98|28108.98|28076.59|28076.59|0
1669038600000|2022-11-21 13:50:00|28076.22|28076.22|28086.81|28086.81|28097.4|28097.4|28072.69|28072.69|0
1669038900000|2022-11-21 13:55:00|28083.28|28083.28|28083.18|28083.18|28086.71|28086.71|28068.44|28068.44|0
1669039200000|2022-11-21 14:00:00|28079.65|28079.65|28091.08|28091.08|28094.2|28094.2|28079.65|28079.65|0
1669039500000|2022-11-21 14:05:00|28087.55|28087.55|28115.79|28115.79|28115.79|28115.79|28084.02|28084.02|0
1669039800000|2022-11-21 14:10:00|28112.26|28112.26|28127.28|28127.28|28127.28|28127.28|28108.32|28108.32|0
1669040100000|2022-11-21 14:15:00|28123.75|28123.75|28124.89|28124.89|28136.71|28136.71|28116.69|28116.69|0
1669040400000|2022-11-21 14:20:00|28128.42|28128.42|28145.72|28145.72|28152.78|28152.78|28121.36|28121.36|0
1669040700000|2022-11-21 14:25:00|28142.19|28142.19|28119.26|28119.26|28149.25|28149.25|28119.26|28119.26|0
1669041000000|2022-11-21 14:30:00|28122.79|28122.79|28129.46|28129.46|28152.47|28152.47|28108.59|28108.59|0
1669041300000|2022-11-21 14:35:00|28143.59|28143.59|28097.8|28097.8|28155.2|28155.2|28097.8|28097.8|0
1669041600000|2022-11-21 14:40:00|28090.74|28090.74|28196.91|28196.91|28207.5|28207.5|28090.74|28090.74|0
1669041900000|2022-11-21 14:45:00|28197.03|28197.03|28234.69|28234.69|28260.57|28260.57|28183.93|28183.93|0
1669042200000|2022-11-21 14:50:00|28241.75|28241.75|28311.55|28311.55|28311.55|28311.55|28241.75|28241.75|0
1669042500000|2022-11-21 14:55:00|28311.96|28311.96|28329.87|28329.87|28336.01|28336.01|28311.96|28311.96|0
1669042800000|2022-11-21 15:00:00|28333.4|28333.4|28313.18|28313.18|28352.22|28352.22|28313.18|28313.18|0
1669043100000|2022-11-21 15:05:00|28312.57|28312.57|28344.41|28344.41|28351.47|28351.47|28304.14|28304.14|0
1669043400000|2022-11-21 15:10:00|28347.94|28347.94|28351.67|28351.67|28362.98|28362.98|28341.49|28341.49|0
1669043700000|2022-11-21 15:15:00|28348.14|28348.14|28324.7|28324.7|28348.26|28348.26|28319.1|28319.1|0
1669044000000|2022-11-21 15:20:00|28321.17|28321.17|28353.93|28353.93|28358.38|28358.38|28321.17|28321.17|0
1669044300000|2022-11-21 15:25:00|28357.46|28357.46|28387.24|28387.24|28430.42|28430.42|28357.46|28357.46|0
1669044600000|2022-11-21 15:30:00|28383.71|28383.71|28379.08|28379.08|28400.75|28400.75|28376.35|28376.35|0
1669044900000|2022-11-21 15:35:00|28375.55|28375.55|28407.32|28407.32|28407.32|28407.32|28375.55|28375.55|0
1669045200000|2022-11-21 15:40:00|28410.85|28410.85|28402.39|28402.39|28453.52|28453.52|28402.39|28402.39|0
1669045500000|2022-11-21 15:45:00|28405.92|28405.92|28430.83|28430.83|28430.83|28430.83|28398.86|28398.86|0
1669045800000|2022-11-21 15:50:00|28427.3|28427.3|28417.13|28417.13|28444.4|28444.4|28417.13|28417.13|0
1669046100000|2022-11-21 15:55:00|28417.44|28417.44|28438.24|28438.24|28439.34|28439.34|28414.21|28414.21|0
1669046400000|2022-11-21 16:00:00|28434.71|28434.71|28462.19|28462.19|28462.6|28462.6|28434.71|28434.71|0
1669046700000|2022-11-21 16:05:00|28458.66|28458.66|28454.66|28454.66|28476.56|28476.56|28454.04|28454.04|0
1669047000000|2022-11-21 16:10:00|28454.04|28454.04|28439.51|28439.51|28464.94|28464.94|28439.51|28439.51|0
1669047300000|2022-11-21 16:15:00|28443.04|28443.04|28429.61|28429.61|28465.25|28465.25|28426.5|28426.5|0
1669047600000|2022-11-21 16:20:00|28429.37|28429.37|28428.49|28428.49|28440.55|28440.55|28422.18|28422.18|0
1669047900000|2022-11-21 16:25:00|28424.96|28424.96|28459.4|28459.4|28459.4|28459.4|28407.2|28407.2|0
1669104900000|2022-11-22 08:15:00|28516.69|28516.69|28526.05|28526.05|28560.73|28560.73|28483.99|28483.99|0
1669105200000|2022-11-22 08:20:00|28515.46|28515.46|28468.74|28468.74|28534.64|28534.64|28439.89|28439.89|0
1669105500000|2022-11-22 08:25:00|28461.68|28461.68|28487.69|28487.69|28513.64|28513.64|28440.5|28440.5|0
1669105800000|2022-11-22 08:30:00|28508.87|28508.87|28440.71|28440.71|28508.87|28508.87|28433.65|28433.65|0
1669106100000|2022-11-22 08:35:00|28437.18|28437.18|28490.33|28490.33|28504.56|28504.56|28437.18|28437.18|0
1669106400000|2022-11-22 08:40:00|28486.8|28486.8|28478.06|28478.06|28511.21|28511.21|28474.53|28474.53|0
1669106700000|2022-11-22 08:45:00|28479.17|28479.17|28505.72|28505.72|28512.17|28512.17|28479.17|28479.17|0
1669107000000|2022-11-22 08:50:00|28502.19|28502.19|28564.37|28564.37|28564.68|28564.68|28502.19|28502.19|0
1669107300000|2022-11-22 08:55:00|28567.9|28567.9|28569.29|28569.29|28595.84|28595.84|28550.25|28550.25|0
1669107600000|2022-11-22 09:00:00|28562.23|28562.23|28638.07|28638.07|28642.02|28642.02|28558.7|28558.7|0
1669107900000|2022-11-22 09:05:00|28641.6|28641.6|28593.6|28593.6|28642.83|28642.83|28593.6|28593.6|0
1669108200000|2022-11-22 09:10:00|28590.07|28590.07|28568.27|28568.27|28604.19|28604.19|28557.68|28557.68|0
1669108500000|2022-11-22 09:15:00|28561.21|28561.21|28552.62|28552.62|28592.68|28592.68|28538.19|28538.19|0
1669108800000|2022-11-22 09:20:00|28542.03|28542.03|28556.84|28556.84|28563.9|28563.9|28521.54|28521.54|0
1669109100000|2022-11-22 09:25:00|28549.78|28549.78|28588.98|28588.98|28588.98|28588.98|28535.66|28535.66|0
1669109400000|2022-11-22 09:30:00|28596.04|28596.04|28607.04|28607.04|28641.27|28641.27|28590.01|28590.01|0
1669109700000|2022-11-22 09:35:00|28599.98|28599.98|28574.96|28574.96|28610.57|28610.57|28574.96|28574.96|0
1669110000000|2022-11-22 09:40:00|28567.9|28567.9|28574.96|28574.96|28589.08|28589.08|28553.48|28553.48|0
1669110300000|2022-11-22 09:45:00|28571.43|28571.43|28561.56|28561.56|28574.96|28574.96|28554.5|28554.5|0
1669110600000|2022-11-22 09:50:00|28568.62|28568.62|28583.36|28583.36|28583.36|28583.36|28562.18|28562.18|0
1669110900000|2022-11-22 09:55:00|28593.95|28593.95|28526.26|28526.26|28597.48|28597.48|28522.43|28522.43|0
1669111200000|2022-11-22 10:00:00|28533.32|28533.32|28532.6|28532.6|28536.55|28536.55|28505.08|28505.08|0
1669111500000|2022-11-22 10:05:00|28532.91|28532.91|28555.32|28555.32|28562.38|28562.38|28532.91|28532.91|0
1669111800000|2022-11-22 10:10:00|28558.85|28558.85|28550.35|28550.35|28572.97|28572.97|28550.35|28550.35|0
1669112100000|2022-11-22 10:15:00|28553.88|28553.88|28542.67|28542.67|28557.41|28557.41|28542.67|28542.67|0
1669112400000|2022-11-22 10:20:00|28535.61|28535.61|28513.41|28513.41|28535.61|28535.61|28488.59|28488.59|0
1669112700000|2022-11-22 10:25:00|28513.71|28513.71|28494.84|28494.84|28514.02|28514.02|28494.84|28494.84|0
1669113000000|2022-11-22 10:30:00|28491.31|28491.31|28494.53|28494.53|28505.43|28505.43|28491.31|28491.31|0
1669113300000|2022-11-22 10:35:00|28498.06|28498.06|28514.13|28514.13|28514.13|28514.13|28498.06|28498.06|0
1669113600000|2022-11-22 10:40:00|28514.54|28514.54|28462.1|28462.1|28515.46|28515.46|28462.1|28462.1|0
1669113900000|2022-11-22 10:45:00|28458.57|28458.57|28435.21|28435.21|28458.57|28458.57|28435.21|28435.21|0
1669114200000|2022-11-22 10:50:00|28435.82|28435.82|28411.36|28411.36|28435.82|28435.82|28411.36|28411.36|0
1669114500000|2022-11-22 10:55:00|28418.42|28418.42|28417.8|28417.8|28429.01|28429.01|28407.21|28407.21|0
1669114800000|2022-11-22 11:00:00|28428.39|28428.39|28462.42|28462.42|28462.42|28462.42|28428.39|28428.39|0
1669115100000|2022-11-22 11:05:00|28465.95|28465.95|28425.27|28425.27|28469.48|28469.48|28425.27|28425.27|0
1669115400000|2022-11-22 11:10:00|28428.8|28428.8|28388.74|28388.74|28432.33|28432.33|28388.69|28388.69|0
1669115700000|2022-11-22 11:15:00|28381.68|28381.68|28407.62|28407.62|28411.15|28411.15|28370.17|28370.17|0
1669116000000|2022-11-22 11:20:00|28404.09|28404.09|28378.76|28378.76|28404.09|28404.09|28375.23|28375.23|0
1669116300000|2022-11-22 11:25:00|28375.23|28375.23|28398.47|28398.47|28398.47|28398.47|28372.53|28372.53|0
1669116600000|2022-11-22 11:30:00|28394.94|28394.94|28379.5|28379.5|28408.86|28408.86|28369.78|28369.78|0
1669116900000|2022-11-22 11:35:00|28386.56|28386.56|28372.24|28372.24|28401.09|28401.09|28361.65|28361.65|0
1669117200000|2022-11-22 11:40:00|28368.71|28368.71|28371.32|28371.32|28378.38|28378.38|28368.71|28368.71|0
1669117500000|2022-11-22 11:45:00|28374.85|28374.85|28375.26|28375.26|28389.28|28389.28|28371.32|28371.32|0
1669117800000|2022-11-22 11:50:00|28382.32|28382.32|28379.41|28379.41|28389.38|28389.38|28375.26|28375.26|0
1669118100000|2022-11-22 11:55:00|28379.77|28379.77|28383.41|28383.41|28390.47|28390.47|28372.51|28372.51|0
1669118400000|2022-11-22 12:00:00|28379.88|28379.88|28412.35|28412.35|28412.48|28412.48|28376.35|28376.35|0
1669118700000|2022-11-22 12:05:00|28415.88|28415.88|28419.41|28419.41|28419.41|28419.41|28408.82|28408.82|0
1669119000000|2022-11-22 12:10:00|28412.35|28412.35|28431.8|28431.8|28432.41|28432.41|28405.91|28405.91|0
1669119300000|2022-11-22 12:15:00|28428.27|28428.27|28420.35|28420.35|28435.94|28435.94|28420.35|28420.35|0
1669119600000|2022-11-22 12:20:00|28423.88|28423.88|28427.41|28427.41|28427.41|28427.41|28422.65|28422.65|0
1669119900000|2022-11-22 12:25:00|28423.88|28423.88|28427.29|28427.29|28427.41|28427.41|28416.82|28416.82|0
1669120200000|2022-11-22 12:30:00|28426.87|28426.87|28427.29|28427.29|28427.9|28427.9|28420.23|28420.23|0
1669120500000|2022-11-22 12:35:00|28423.76|28423.76|28426.87|28426.87|28437.88|28437.88|28419.81|28419.81|0
1669120800000|2022-11-22 12:40:00|28433.93|28433.93|28412.75|28412.75|28433.93|28433.93|28412.75|28412.75|0
1669121100000|2022-11-22 12:45:00|28409.22|28409.22|28396.13|28396.13|28416.28|28416.28|28385.97|28385.97|0
1669121400000|2022-11-22 12:50:00|28399.66|28399.66|28401.9|28401.9|28410.56|28410.56|28399.66|28399.66|0
1669121700000|2022-11-22 12:55:00|28401.6|28401.6|28398.17|28398.17|28401.6|28401.6|28391.01|28391.01|0
1669122000000|2022-11-22 13:00:00|28401.7|28401.7|28408.44|28408.44|28416.13|28416.13|28401.7|28401.7|0
1669122300000|2022-11-22 13:05:00|28404.91|28404.91|28396.93|28396.93|28407.52|28407.52|28396.93|28396.93|0
1669122600000|2022-11-22 13:10:00|28396.44|28396.44|28407.03|28407.03|28407.03|28407.03|28396.44|28396.44|0
1669122900000|2022-11-22 13:15:00|28417.62|28417.62|28427.46|28427.46|28427.46|28427.46|28412.2|28412.2|0
1669123200000|2022-11-22 13:20:00|28423.93|28423.93|28413.23|28413.23|28424.23|28424.23|28409.7|28409.7|0
1669123500000|2022-11-22 13:25:00|28414.15|28414.15|28417.89|28417.89|28421.42|28421.42|28410.62|28410.62|0
1669123800000|2022-11-22 13:30:00|28421.42|28421.42|28442.6|28442.6|28442.6|28442.6|28417.89|28417.89|0
1669124100000|2022-11-22 13:35:00|28446.13|28446.13|28427.87|28427.87|28450.28|28450.28|28427.76|28427.76|0
1669124400000|2022-11-22 13:40:00|28431.4|28431.4|28441.38|28441.38|28441.38|28441.38|28423.72|28423.72|0
1669124700000|2022-11-22 13:45:00|28440.96|28440.96|28435.91|28435.91|28446.5|28446.5|28427.87|28427.87|0
1669125000000|2022-11-22 13:50:00|28432.38|28432.38|28426.96|28426.96|28444.61|28444.61|28423.43|28423.43|0
1669125300000|2022-11-22 13:55:00|28430.49|28430.49|28440.18|28440.18|28450.77|28450.77|28430.49|28430.49|0
1669125600000|2022-11-22 14:00:00|28443.71|28443.71|28466.65|28466.65|28466.85|28466.85|28443.71|28443.71|0
1669125900000|2022-11-22 14:05:00|28470.18|28470.18|28435.25|28435.25|28470.55|28470.55|28431.72|28431.72|0
1669126200000|2022-11-22 14:10:00|28438.78|28438.78|28431.18|28431.18|28452.36|28452.36|28431.18|28431.18|0
1669126500000|2022-11-22 14:15:00|28434.71|28434.71|28401.75|28401.75|28434.71|28434.71|28401.75|28401.75|0
1669126800000|2022-11-22 14:20:00|28402.16|28402.16|28401.59|28401.59|28415.91|28415.91|28394.12|28394.12|0
1669127100000|2022-11-22 14:25:00|28398.06|28398.06|28401.18|28401.18|28401.59|28401.59|28387.06|28387.06|0
1669127400000|2022-11-22 14:30:00|28401.67|28401.67|28446.82|28446.82|28457.41|28457.41|28377.08|28377.08|0
1669127700000|2022-11-22 14:35:00|28450.35|28450.35|28408.04|28408.04|28450.35|28450.35|28408.04|28408.04|0
1669128000000|2022-11-22 14:40:00|28404.51|28404.51|28391.45|28391.45|28415.76|28415.76|28387.92|28387.92|0
1669128300000|2022-11-22 14:45:00|28394.98|28394.98|28422.16|28422.16|28422.16|28422.16|28386.03|28386.03|0
1669128600000|2022-11-22 14:50:00|28415.1|28415.1|28422|28422|28440.26|28440.26|28411.57|28411.57|0
1669128900000|2022-11-22 14:55:00|28425.53|28425.53|28425.12|28425.12|28446.71|28446.71|28418.47|28418.47|0
1669129200000|2022-11-22 15:00:00|28424.7|28424.7|28454.88|28454.88|28483.44|28483.44|28424.29|28424.29|0
1669129500000|2022-11-22 15:05:00|28458.41|28458.41|28484.63|28484.63|28505.81|28505.81|28448.55|28448.55|0
1669129800000|2022-11-22 15:10:00|28488.16|28488.16|28477.81|28477.81|28499.65|28499.65|28476.58|28476.58|0
1669130100000|2022-11-22 15:15:00|28477.93|28477.93|28461.48|28461.48|28477.93|28477.93|28444.2|28444.2|0
1669130400000|2022-11-22 15:20:00|28465.01|28465.01|28476.09|28476.09|28476.21|28476.21|28457.95|28457.95|0
1669130700000|2022-11-22 15:25:00|28479.62|28479.62|28498.29|28498.29|28501.83|28501.83|28476.5|28476.5|0
1669131000000|2022-11-22 15:30:00|28501.83|28501.83|28498.46|28498.46|28512.83|28512.83|28491.4|28491.4|0
1669131300000|2022-11-22 15:35:00|28494.93|28494.93|28479.16|28479.16|28509.05|28509.05|28479.16|28479.16|0
1669131600000|2022-11-22 15:40:00|28482.69|28482.69|28504.33|28504.33|28504.33|28504.33|28482.69|28482.69|0
1669131900000|2022-11-22 15:45:00|28507.86|28507.86|28544.48|28544.48|28551.54|28551.54|28497.88|28497.88|0
1669132200000|2022-11-22 15:50:00|28544.89|28544.89|28523.63|28523.63|28544.89|28544.89|28523.63|28523.63|0
1669132500000|2022-11-22 15:55:00|28527.16|28527.16|28525.35|28525.35|28535.45|28535.45|28525.35|28525.35|0
1669132800000|2022-11-22 16:00:00|28521.82|28521.82|28524.2|28524.2|28524.2|28524.2|28509.59|28509.59|0
1669133100000|2022-11-22 16:05:00|28520.67|28520.67|28542.47|28542.47|28550.14|28550.14|28520.67|28520.67|0
1669133400000|2022-11-22 16:10:00|28546|28546|28539.67|28539.67|28557.2|28557.2|28539.67|28539.67|0
1669133700000|2022-11-22 16:15:00|28536.14|28536.14|28536.76|28536.76|28539.67|28539.67|28521.41|28521.41|0
1669134000000|2022-11-22 16:20:00|28533.23|28533.23|28535.24|28535.24|28547.1|28547.1|28529.7|28529.7|0
1669134300000|2022-11-22 16:25:00|28531.71|28531.71|28538.98|28538.98|28538.98|28538.98|28523.01|28523.01|0
1669191300000|2022-11-23 08:15:00|28649.14|28649.14|28571.37|28571.37|28710.99|28710.99|28571.37|28571.37|0
1669191600000|2022-11-23 08:20:00|28567.84|28567.84|28613.76|28613.76|28629.54|28629.54|28553.34|28553.34|0
1669191900000|2022-11-23 08:25:00|28610.23|28610.23|28586.98|28586.98|28631.41|28631.41|28579.92|28579.92|0
1669192200000|2022-11-23 08:30:00|28585.75|28585.75|28543.58|28543.58|28610.25|28610.25|28536.52|28536.52|0
1669192500000|2022-11-23 08:35:00|28543.99|28543.99|28567.78|28567.78|28577.96|28577.96|28543.99|28543.99|0
1669192800000|2022-11-23 08:40:00|28567.17|28567.17|28544.1|28544.1|28579.82|28579.82|28544.1|28544.1|0
1669193100000|2022-11-23 08:45:00|28540.57|28540.57|28520.32|28520.32|28547.21|28547.21|28512.76|28512.76|0
1669193400000|2022-11-23 08:50:00|28534.44|28534.44|28583.22|28583.22|28586.6|28586.6|28534.44|28534.44|0
1669193700000|2022-11-23 08:55:00|28597.35|28597.35|28576.4|28576.4|28603.38|28603.38|28572.87|28572.87|0
1669194000000|2022-11-23 09:00:00|28575.17|28575.17|28526.14|28526.14|28575.79|28575.79|28522.83|28522.83|0
1669194300000|2022-11-23 09:05:00|28540.27|28540.27|28569.51|28569.51|28573.04|28573.04|28540.27|28540.27|0
1669194600000|2022-11-23 09:10:00|28570.74|28570.74|28580.49|28580.49|28592.31|28592.31|28570.51|28570.51|0
1669194900000|2022-11-23 09:15:00|28576.96|28576.96|28565.93|28565.93|28576.96|28576.96|28560.54|28560.54|0
1669195200000|2022-11-23 09:20:00|28583.58|28583.58|28552.25|28552.25|28586.28|28586.28|28552.25|28552.25|0
1669195500000|2022-11-23 09:25:00|28548.72|28548.72|28557.45|28557.45|28571.57|28571.57|28548.72|28548.72|0
1669195800000|2022-11-23 09:30:00|28550.39|28550.39|28582.68|28582.68|28588.91|28588.91|28550.39|28550.39|0
1669196100000|2022-11-23 09:35:00|28583.29|28583.29|28563.37|28563.37|28593.88|28593.88|28559.84|28559.84|0
1669196400000|2022-11-23 09:40:00|28563.79|28563.79|28577.26|28577.26|28577.26|28577.26|28563.79|28563.79|0
1669196700000|2022-11-23 09:45:00|28573.73|28573.73|28561.7|28561.7|28577.26|28577.26|28561.7|28561.7|0
1669197000000|2022-11-23 09:50:00|28558.17|28558.17|28567.69|28567.69|28567.69|28567.69|28547.58|28547.58|0
1669197300000|2022-11-23 09:55:00|28568.92|28568.92|28595.97|28595.97|28595.97|28595.97|28558.33|28558.33|0
1669197600000|2022-11-23 10:00:00|28588.91|28588.91|28611.96|28611.96|28615.49|28615.49|28585.38|28585.38|0
1669197900000|2022-11-23 10:05:00|28604.9|28604.9|28605.75|28605.75|28621.94|28621.94|28604.9|28604.9|0
1669198200000|2022-11-23 10:10:00|28602.22|28602.22|28578.35|28578.35|28605.75|28605.75|28569.22|28569.22|0
1669198500000|2022-11-23 10:15:00|28581.88|28581.88|28584.18|28584.18|28587.71|28587.71|28580.65|28580.65|0
1669198800000|2022-11-23 10:20:00|28573.59|28573.59|28563.24|28563.24|28579|28579|28563.24|28563.24|0
1669199100000|2022-11-23 10:25:00|28570.3|28570.3|28597.02|28597.02|28597.02|28597.02|28569.81|28569.81|0
1669199400000|2022-11-23 10:30:00|28586.43|28586.43|28591.4|28591.4|28603.22|28603.22|28584.95|28584.95|0
1669199700000|2022-11-23 10:35:00|28594.93|28594.93|28572.92|28572.92|28619.64|28619.64|28572.92|28572.92|0
1669200000000|2022-11-23 10:40:00|28571.08|28571.08|28545.01|28545.01|28578.34|28578.34|28541.48|28541.48|0
1669200300000|2022-11-23 10:45:00|28545.62|28545.62|28504.94|28504.94|28549.15|28549.15|28504.94|28504.94|0
1669200600000|2022-11-23 10:50:00|28508.47|28508.47|28519.22|28519.22|28530.26|28530.26|28508.47|28508.47|0
1669200900000|2022-11-23 10:55:00|28522.75|28522.75|28524.59|28524.59|28530.42|28530.42|28519.22|28519.22|0
1669201200000|2022-11-23 11:00:00|28528.12|28528.12|28522.75|28522.75|28536.45|28536.45|28518.8|28518.8|0
1669201500000|2022-11-23 11:05:00|28522.33|28522.33|28525.85|28525.85|28530.62|28530.62|28511.12|28511.12|0
1669201800000|2022-11-23 11:10:00|28532.91|28532.91|28544.12|28544.12|28550.56|28550.56|28531.68|28531.68|0
1669202100000|2022-11-23 11:15:00|28543.5|28543.5|28550.15|28550.15|28550.15|28550.15|28536.44|28536.44|0
1669202400000|2022-11-23 11:20:00|28552.63|28552.63|28537.89|28537.89|28552.63|28552.63|28537.71|28537.71|0
1669202700000|2022-11-23 11:25:00|28534.36|28534.36|28509.85|28509.85|28534.36|28534.36|28505.71|28505.71|0
1669203000000|2022-11-23 11:30:00|28513.38|28513.38|28523.97|28523.97|28523.97|28523.97|28513.38|28513.38|0
1669203300000|2022-11-23 11:35:00|28523.15|28523.15|28553.04|28553.04|28553.65|28553.65|28523.15|28523.15|0
1669203600000|2022-11-23 11:40:00|28553.65|28553.65|28560.92|28560.92|28561.54|28561.54|28546.59|28546.59|0
1669203900000|2022-11-23 11:45:00|28557.39|28557.39|28524.17|28524.17|28557.39|28557.39|28524.17|28524.17|0
1669204200000|2022-11-23 11:50:00|28520.64|28520.64|28521.69|28521.69|28530.62|28530.62|28509.44|28509.44|0
1669204500000|2022-11-23 11:55:00|28522.31|28522.31|28532.02|28532.02|28534.13|28534.13|28519.59|28519.59|0
1669204800000|2022-11-23 12:00:00|28531.41|28531.41|28507.96|28507.96|28534.33|28534.33|28507.96|28507.96|0
1669205100000|2022-11-23 12:05:00|28511.49|28511.49|28527.47|28527.47|28531|28531|28507.96|28507.96|0
1669205400000|2022-11-23 12:10:00|28538.06|28538.06|28547.6|28547.6|28551.13|28551.13|28534.3|28534.3|0
1669205700000|2022-11-23 12:15:00|28547.18|28547.18|28552.8|28552.8|28561.3|28561.3|28533.06|28533.06|0
1669206000000|2022-11-23 12:20:00|28556.33|28556.33|28536.81|28536.81|28556.33|28556.33|28536.81|28536.81|0
1669206300000|2022-11-23 12:25:00|28540.34|28540.34|28548.01|28548.01|28551.54|28551.54|28540.34|28540.34|0
1669206600000|2022-11-23 12:30:00|28549.25|28549.25|28590.58|28590.58|28591.2|28591.2|28548.42|28548.42|0
1669206900000|2022-11-23 12:35:00|28594.11|28594.11|28599.68|28599.68|28611.1|28611.1|28585.81|28585.81|0
1669207200000|2022-11-23 12:40:00|28600.91|28600.91|28557.17|28557.17|28604.44|28604.44|28557.17|28557.17|0
1669207500000|2022-11-23 12:45:00|28550.11|28550.11|28591.91|28591.91|28591.91|28591.91|28539.57|28539.57|0
1669207800000|2022-11-23 12:50:00|28592.32|28592.32|28579.39|28579.39|28599.74|28599.74|28579.39|28579.39|0
1669208100000|2022-11-23 12:55:00|28575.86|28575.86|28580|28580|28580|28580|28558.82|28558.82|0
1669208400000|2022-11-23 13:00:00|28581.23|28581.23|28596.51|28596.51|28596.51|28596.51|28581.23|28581.23|0
1669208700000|2022-11-23 13:05:00|28592.98|28592.98|28598.23|28598.23|28607.93|28607.93|28592.98|28592.98|0
1669209000000|2022-11-23 13:10:00|28594.7|28594.7|28587.43|28587.43|28607.13|28607.13|28587.43|28587.43|0
1669209300000|2022-11-23 13:15:00|28586.6|28586.6|28568.99|28568.99|28586.6|28586.6|28566.69|28566.69|0
1669209600000|2022-11-23 13:20:00|28568.38|28568.38|28564.64|28564.64|28578.97|28578.97|28558|28558|0
1669209900000|2022-11-23 13:25:00|28568.17|28568.17|28586.1|28586.1|28590.58|28590.58|28568.17|28568.17|0
1669210200000|2022-11-23 13:30:00|28589.63|28589.63|28503.03|28503.03|28600.44|28600.44|28503.03|28503.03|0
1669210500000|2022-11-23 13:35:00|28513.62|28513.62|28516.54|28516.54|28520.68|28520.68|28492.44|28492.44|0
1669210800000|2022-11-23 13:40:00|28520.07|28520.07|28558.73|28558.73|28559.97|28559.97|28520.07|28520.07|0
1669211100000|2022-11-23 13:45:00|28558.32|28558.32|28559.68|28559.68|28560.3|28560.3|28494.16|28494.16|0
1669211400000|2022-11-23 13:50:00|28556.15|28556.15|28570.64|28570.64|28576.47|28576.47|28552.62|28552.62|0
1669211700000|2022-11-23 13:55:00|28571.05|28571.05|28600.55|28600.55|28604.7|28604.7|28571.05|28571.05|0
1669212000000|2022-11-23 14:00:00|28607.61|28607.61|28625.05|28625.05|28644.35|28644.35|28607.61|28607.61|0
1669212300000|2022-11-23 14:05:00|28621.52|28621.52|28628.17|28628.17|28634.18|28634.18|28621.52|28621.52|0
1669212600000|2022-11-23 14:10:00|28631.7|28631.7|28648.51|28648.51|28648.51|28648.51|28619.66|28619.66|0
1669212900000|2022-11-23 14:15:00|28649.13|28649.13|28648.71|28648.71|28655.57|28655.57|28641.65|28641.65|0
1669213200000|2022-11-23 14:20:00|28645.18|28645.18|28614.45|28614.45|28646.84|28646.84|28610.92|28610.92|0
1669213500000|2022-11-23 14:25:00|28610.92|28610.92|28600.33|28600.33|28618.47|28618.47|28580.42|28580.42|0
1669213800000|2022-11-23 14:30:00|28600.94|28600.94|28580.33|28580.33|28632.72|28632.72|28580.33|28580.33|0
1669214100000|2022-11-23 14:35:00|28583.86|28583.86|28600.04|28600.04|28614.16|28614.16|28583.86|28583.86|0
1669214400000|2022-11-23 14:40:00|28603.57|28603.57|28613.45|28613.45|28613.87|28613.87|28592.98|28592.98|0
1669214700000|2022-11-23 14:45:00|28614.07|28614.07|28590.92|28590.92|28629.01|28629.01|28590.92|28590.92|0
1669215000000|2022-11-23 14:50:00|28594.45|28594.45|28624.58|28624.58|28624.58|28624.58|28594.04|28594.04|0
1669215300000|2022-11-23 14:55:00|28631.64|28631.64|28612.55|28612.55|28631.64|28631.64|28587.84|28587.84|0
1669215600000|2022-11-23 15:00:00|28612.14|28612.14|28586.81|28586.81|28612.14|28612.14|28570.85|28570.85|0
1669215900000|2022-11-23 15:05:00|28583.28|28583.28|28595.35|28595.35|28611.93|28611.93|28579.75|28579.75|0
1669216200000|2022-11-23 15:10:00|28598.88|28598.88|28639.76|28639.76|28642.47|28642.47|28595.35|28595.35|0
1669216500000|2022-11-23 15:15:00|28636.23|28636.23|28622.71|28622.71|28643.91|28643.91|28622.71|28622.71|0
1669216800000|2022-11-23 15:20:00|28623.54|28623.54|28633.51|28633.51|28633.92|28633.92|28616.07|28616.07|0
1669217100000|2022-11-23 15:25:00|28629.98|28629.98|28613.41|28613.41|28629.98|28629.98|28599.91|28599.91|0
1669217400000|2022-11-23 15:30:00|28616.94|28616.94|28633.56|28633.56|28633.56|28633.56|28605.53|28605.53|0
1669217700000|2022-11-23 15:35:00|28634.42|28634.42|28616.41|28616.41|28636.71|28636.71|28615.53|28615.53|0
1669218000000|2022-11-23 15:40:00|28619.94|28619.94|28615.61|28615.61|28627.85|28627.85|28608.55|28608.55|0
1669218300000|2022-11-23 15:45:00|28619.14|28619.14|28595.5|28595.5|28629.11|28629.11|28588.44|28588.44|0
1669218600000|2022-11-23 15:50:00|28602.56|28602.56|28612.71|28612.71|28619.77|28619.77|28586.14|28586.14|0
1669218900000|2022-11-23 15:55:00|28616.24|28616.24|28637.28|28637.28|28638.52|28638.52|28614.63|28614.63|0
1669219200000|2022-11-23 16:00:00|28633.75|28633.75|28614.94|28614.94|28637.28|28637.28|28606.2|28606.2|0
1669219500000|2022-11-23 16:05:00|28611.41|28611.41|28628.69|28628.69|28635.14|28635.14|28607.88|28607.88|0
1669219800000|2022-11-23 16:10:00|28625.16|28625.16|28633.12|28633.12|28636|28636|28607.55|28607.55|0
1669220100000|2022-11-23 16:15:00|28636.65|28636.65|28647.11|28647.11|28654.79|28654.79|28628.6|28628.6|0
1669220400000|2022-11-23 16:20:00|28646.74|28646.74|28674.96|28674.96|28674.96|28674.96|28645.92|28645.92|0
1669220700000|2022-11-23 16:25:00|28671.43|28671.43|28680.38|28680.38|28684.73|28684.73|28662.52|28662.52|0
1669277700000|2022-11-24 08:15:00|28372.61|28372.61|28401.72|28401.72|28414.15|28414.15|28372.61|28372.61|0
1669278000000|2022-11-24 08:20:00|28398.19|28398.19|28430.78|28430.78|28441.37|28441.37|28391.13|28391.13|0
1669278300000|2022-11-24 08:25:00|28423.72|28423.72|28366.7|28366.7|28428.91|28428.91|28360.47|28360.47|0
1669278600000|2022-11-24 08:30:00|28370.23|28370.23|28381.19|28381.19|28381.19|28381.19|28323.28|28323.28|0
1669278900000|2022-11-24 08:35:00|28384.72|28384.72|28477.07|28477.07|28477.07|28477.07|28381.19|28381.19|0
1669279200000|2022-11-24 08:40:00|28473.54|28473.54|28439.5|28439.5|28476.87|28476.87|28435.97|28435.97|0
1669279500000|2022-11-24 08:45:00|28443.03|28443.03|28485.82|28485.82|28485.82|28485.82|28431.83|28431.83|0
1669279800000|2022-11-24 08:50:00|28489.35|28489.35|28532.45|28532.45|28532.45|28532.45|28486.56|28486.56|0
1669280100000|2022-11-24 08:55:00|28528.92|28528.92|28549.27|28549.27|28556.33|28556.33|28528.92|28528.92|0
1669280400000|2022-11-24 09:00:00|28552.8|28552.8|28559.73|28559.73|28600.62|28600.62|28546.85|28546.85|0
1669280700000|2022-11-24 09:05:00|28566.79|28566.79|28589.82|28589.82|28589.82|28589.82|28563.26|28563.26|0
1669281000000|2022-11-24 09:10:00|28591.05|28591.05|28583.61|28583.61|28613.09|28613.09|28573.02|28573.02|0
1669281300000|2022-11-24 09:15:00|28576.55|28576.55|28529.76|28529.76|28576.55|28576.55|28518.68|28518.68|0
1669281600000|2022-11-24 09:20:00|28533.29|28533.29|28561.09|28561.09|28575.21|28575.21|28533.29|28533.29|0
1669281900000|2022-11-24 09:25:00|28557.56|28557.56|28531.62|28531.62|28564.62|28564.62|28513.97|28513.97|0
1669282200000|2022-11-24 09:30:00|28535.15|28535.15|28569.43|28569.43|28569.43|28569.43|28527.68|28527.68|0
1669282500000|2022-11-24 09:35:00|28565.9|28565.9|28583.13|28583.13|28583.13|28583.13|28544.72|28544.72|0
1669282800000|2022-11-24 09:40:00|28586.66|28586.66|28597.02|28597.02|28608.06|28608.06|28583.13|28583.13|0
1669283100000|2022-11-24 09:45:00|28604.08|28604.08|28586.84|28586.84|28607.61|28607.61|28579.37|28579.37|0
1669283400000|2022-11-24 09:50:00|28583.31|28583.31|28573.96|28573.96|28584.55|28584.55|28559.84|28559.84|0
1669283700000|2022-11-24 09:55:00|28577.49|28577.49|28508.78|28508.78|28577.49|28577.49|28494.66|28494.66|0
1669284000000|2022-11-24 10:00:00|28508.16|28508.16|28562.96|28562.96|28562.96|28562.96|28508.16|28508.16|0
1669284300000|2022-11-24 10:05:00|28566.49|28566.49|28571.24|28571.24|28574.77|28574.77|28550.06|28550.06|0
1669284600000|2022-11-24 10:10:00|28574.77|28574.77|28600.55|28600.55|28611.14|28611.14|28574.77|28574.77|0
1669284900000|2022-11-24 10:15:00|28604.08|28604.08|28574.57|28574.57|28604.5|28604.5|28563.57|28563.57|0
1669285200000|2022-11-24 10:20:00|28571.04|28571.04|28589.3|28589.3|28596.36|28596.36|28567.51|28567.51|0
1669285500000|2022-11-24 10:25:00|28592.83|28592.83|28636.72|28636.72|28636.72|28636.72|28589.3|28589.3|0
1669285800000|2022-11-24 10:30:00|28633.19|28633.19|28648.95|28648.95|28648.95|28648.95|28620.71|28620.71|0
1669286100000|2022-11-24 10:35:00|28656.01|28656.01|28657.94|28657.94|28668.53|28668.53|28650.88|28650.88|0
1669286400000|2022-11-24 10:40:00|28661.47|28661.47|28644.07|28644.07|28665|28665|28640.54|28640.54|0
1669286700000|2022-11-24 10:45:00|28651.13|28651.13|28651.99|28651.99|28659.05|28659.05|28636.18|28636.18|0
1669287000000|2022-11-24 10:50:00|28648.46|28648.46|28666.06|28666.06|28666.06|28666.06|28641.4|28641.4|0
1669287300000|2022-11-24 10:55:00|28669.59|28669.59|28692.62|28692.62|28692.62|28692.62|28659|28659|0
1669287600000|2022-11-24 11:00:00|28689.09|28689.09|28666.27|28666.27|28689.09|28689.09|28662.74|28662.74|0
1669287900000|2022-11-24 11:05:00|28673.33|28673.33|28664.18|28664.18|28678.3|28678.3|28664.18|28664.18|0
1669288200000|2022-11-24 11:10:00|28671.24|28671.24|28663.36|28663.36|28671.24|28671.24|28656.3|28656.3|0
1669288500000|2022-11-24 11:15:00|28666.89|28666.89|28652.77|28652.77|28666.89|28666.89|28652.77|28652.77|0
1669288800000|2022-11-24 11:20:00|28659.83|28659.83|28641.56|28641.56|28659.83|28659.83|28641.56|28641.56|0
1669289100000|2022-11-24 11:25:00|28645.09|28645.09|28659.63|28659.63|28666.69|28666.69|28641.98|28641.98|0
1669289400000|2022-11-24 11:30:00|28659.21|28659.21|28655.68|28655.68|28662.74|28662.74|28652.15|28652.15|0
1669289700000|2022-11-24 11:35:00|28652.15|28652.15|28662.74|28662.74|28662.74|28662.74|28648.62|28648.62|0
1669290000000|2022-11-24 11:40:00|28663.36|28663.36|28684.54|28684.54|28691.6|28691.6|28663.36|28663.36|0
1669290300000|2022-11-24 11:45:00|28681.01|28681.01|28669.8|28669.8|28684.54|28684.54|28666.27|28666.27|0
1669290600000|2022-11-24 11:50:00|28659.21|28659.21|28659.21|28659.21|28662.74|28662.74|28659.21|28659.21|0
1669290900000|2022-11-24 11:55:00|28655.68|28655.68|28676.86|28676.86|28676.86|28676.86|28655.68|28655.68|0
1669291200000|2022-11-24 12:00:00|28680.39|28680.39|28680.39|28680.39|28683.92|28683.92|28676.86|28676.86|0
1669291500000|2022-11-24 12:05:00|28679.78|28679.78|28677.4|28677.4|28679.78|28679.78|28673.87|28673.87|0
1669291800000|2022-11-24 12:10:00|28678.63|28678.63|28685.69|28685.69|28703.34|28703.34|28678.63|28678.63|0
1669292100000|2022-11-24 12:15:00|28692.75|28692.75|28685.69|28685.69|28696.28|28696.28|28682.16|28682.16|0
1669292400000|2022-11-24 12:20:00|28689.22|28689.22|28693.16|28693.16|28693.16|28693.16|28685.69|28685.69|0
1669293000000|2022-11-24 12:30:00|28689.63|28689.63|28690.04|28690.04|28700.63|28700.63|28682.57|28682.57|0
1669293300000|2022-11-24 12:35:00|28682.98|28682.98|28686.93|28686.93|28690.46|28690.46|28682.98|28682.98|0
1669293600000|2022-11-24 12:40:00|28690.46|28690.46|28697.93|28697.93|28697.93|28697.93|28687.34|28687.34|0
1669293900000|2022-11-24 12:45:00|28694.4|28694.4|28678.84|28678.84|28694.4|28694.4|28675.31|28675.31|0
1669294200000|2022-11-24 12:50:00|28685.9|28685.9|28682.98|28682.98|28690.04|28690.04|28682.37|28682.37|0
1669294500000|2022-11-24 12:55:00|28686.51|28686.51|28682.16|28682.16|28692.75|28692.75|28679.45|28679.45|0
1669294800000|2022-11-24 13:00:00|28685.69|28685.69|28692.75|28692.75|28696.28|28696.28|28678.63|28678.63|0
1669295100000|2022-11-24 13:05:00|28696.28|28696.28|28667.09|28667.09|28696.28|28696.28|28667.09|28667.09|0
1669295400000|2022-11-24 13:10:00|28667.5|28667.5|28654.61|28654.61|28686.38|28686.38|28654.61|28654.61|0
1669295700000|2022-11-24 13:15:00|28658.14|28658.14|28672.14|28672.14|28672.75|28672.75|28648.04|28648.04|0
1669296000000|2022-11-24 13:20:00|28682.73|28682.73|28708.05|28708.05|28708.05|28708.05|28682.73|28682.73|0
1669296300000|2022-11-24 13:25:00|28704.52|28704.52|28696.23|28696.23|28708.05|28708.05|28696.23|28696.23|0
1669296600000|2022-11-24 13:30:00|28692.7|28692.7|28685.03|28685.03|28695.62|28695.62|28667.38|28667.38|0
1669296900000|2022-11-24 13:35:00|28684.62|28684.62|28681.09|28681.09|28695.21|28695.21|28680.47|28680.47|0
1669297200000|2022-11-24 13:40:00|28684.62|28684.62|28682.11|28682.11|28688.56|28688.56|28677.97|28677.97|0
1669297500000|2022-11-24 13:45:00|28685.64|28685.64|28675.67|28675.67|28686.26|28686.26|28675.67|28675.67|0
1669297800000|2022-11-24 13:50:00|28679.2|28679.2|28692.91|28692.91|28692.91|28692.91|28664.46|28664.46|0
1669298100000|2022-11-24 13:55:00|28699.97|28699.97|28704.57|28704.57|28706.41|28706.41|28699.35|28699.35|0
1669298400000|2022-11-24 14:00:00|28701.04|28701.04|28698.54|28698.54|28708.3|28708.3|28697.71|28697.71|0
1669298700000|2022-11-24 14:05:00|28695.01|28695.01|28684.42|28684.42|28695.01|28695.01|28677.36|28677.36|0
1669299000000|2022-11-24 14:10:00|28687.95|28687.95|28658.88|28658.88|28687.95|28687.95|28654.94|28654.94|0
1669299300000|2022-11-24 14:15:00|28655.35|28655.35|28644.76|28644.76|28655.35|28655.35|28640.4|28640.4|0
1669299600000|2022-11-24 14:20:00|28641.23|28641.23|28637.29|28637.29|28644.76|28644.76|28630.64|28630.64|0
1669299900000|2022-11-24 14:25:00|28633.76|28633.76|28627.67|28627.67|28634.73|28634.73|28626.7|28626.7|0
1669300200000|2022-11-24 14:30:00|28631.2|28631.2|28635.75|28635.75|28637.8|28637.8|28625.57|28625.57|0
1669300500000|2022-11-24 14:35:00|28639.28|28639.28|28635.55|28635.55|28653.4|28653.4|28631.61|28631.61|0
1669300800000|2022-11-24 14:40:00|28639.08|28639.08|28636.78|28636.78|28639.08|28639.08|28630.78|28630.78|0
1669301100000|2022-11-24 14:45:00|28640.31|28640.31|28650.41|28650.41|28653.94|28653.94|28640.31|28640.31|0
1669301400000|2022-11-24 14:50:00|28643.35|28643.35|28628.61|28628.61|28646.88|28646.88|28628.61|28628.61|0
1669301700000|2022-11-24 14:55:00|28625.08|28625.08|28629.23|28629.23|28636.29|28636.29|28617.61|28617.61|0
1669302000000|2022-11-24 15:00:00|28632.76|28632.76|28655.36|28655.36|28655.36|28655.36|28632.76|28632.76|0
1669302300000|2022-11-24 15:05:00|28655.98|28655.98|28695.3|28695.3|28695.3|28695.3|28644.77|28644.77|0
1669302600000|2022-11-24 15:10:00|28694.07|28694.07|28709.22|28709.22|28709.22|28709.22|28690.54|28690.54|0
1669302900000|2022-11-24 15:15:00|28705.69|28705.69|28657.13|28657.13|28705.69|28705.69|28657.13|28657.13|0
1669303200000|2022-11-24 15:20:00|28654.67|28654.67|28662.75|28662.75|28665.26|28665.26|28654.67|28654.67|0
1669303500000|2022-11-24 15:25:00|28659.22|28659.22|28665.59|28665.59|28665.59|28665.59|28656.1|28656.1|0
1669303800000|2022-11-24 15:30:00|28669.12|28669.12|28657.5|28657.5|28679.29|28679.29|28657.5|28657.5|0
1669304100000|2022-11-24 15:35:00|28653.97|28653.97|28678.07|28678.07|28678.07|28678.07|28652.33|28652.33|0
1669304400000|2022-11-24 15:40:00|28674.54|28674.54|28659.8|28659.8|28674.54|28674.54|28659.8|28659.8|0
1669304700000|2022-11-24 15:45:00|28663.33|28663.33|28668.09|28668.09|28672.16|28672.16|28662.51|28662.51|0
1669305000000|2022-11-24 15:50:00|28664.56|28664.56|28675.15|28675.15|28676.18|28676.18|28664.56|28664.56|0
1669305300000|2022-11-24 15:55:00|28671.62|28671.62|28654.8|28654.8|28679.51|28679.51|28654.8|28654.8|0
1669305600000|2022-11-24 16:00:00|28647.74|28647.74|28637.76|28637.76|28647.74|28647.74|28626.14|28626.14|0
1669305900000|2022-11-24 16:05:00|28638.38|28638.38|28666.62|28666.62|28666.62|28666.62|28638.38|28638.38|0
1669306200000|2022-11-24 16:10:00|28670.15|28670.15|28676.59|28676.59|28677.62|28677.62|28666|28666|0
1669306500000|2022-11-24 16:15:00|28673.06|28673.06|28665.39|28665.39|28676.59|28676.59|28665.39|28665.39|0
1669306800000|2022-11-24 16:20:00|28664.77|28664.77|28669.99|28669.99|28669.99|28669.99|28664.77|28664.77|0
1669307100000|2022-11-24 16:25:00|28666.46|28666.46|28658.42|28658.42|28672.91|28672.91|28651.36|28651.36|0
1669364100000|2022-11-25 08:15:00|28696.83|28696.83|28687.73|28687.73|28710.95|28710.95|28652.43|28652.43|0
1669364400000|2022-11-25 08:20:00|28684.66|28684.66|28730.55|28730.55|28730.55|28730.55|28681.13|28681.13|0
1669364700000|2022-11-25 08:25:00|28737.61|28737.61|28739.85|28739.85|28747.53|28747.53|28718.08|28718.08|0
1669365000000|2022-11-25 08:30:00|28732.79|28732.79|28752.49|28752.49|28763.08|28763.08|28732.79|28732.79|0
1669365300000|2022-11-25 08:35:00|28770.14|28770.14|28725.72|28725.72|28787.79|28787.79|28725.72|28725.72|0
1669365600000|2022-11-25 08:40:00|28732.78|28732.78|28744.61|28744.61|28751.67|28751.67|28729.25|28729.25|0
1669365900000|2022-11-25 08:45:00|28748.14|28748.14|28725.72|28725.72|28755.2|28755.2|28712.01|28712.01|0
1669366200000|2022-11-25 08:50:00|28718.66|28718.66|28729.25|28729.25|28729.25|28729.25|28711.6|28711.6|0
1669366500000|2022-11-25 08:55:00|28732.78|28732.78|28752.65|28752.65|28777.36|28777.36|28725.72|28725.72|0
1669366800000|2022-11-25 09:00:00|28749.12|28749.12|28765.74|28765.74|28765.74|28765.74|28730.24|28730.24|0
1669367100000|2022-11-25 09:05:00|28762.21|28762.21|28741.24|28741.24|28772.55|28772.55|28737.71|28737.71|0
1669367400000|2022-11-25 09:10:00|28755.36|28755.36|28748.3|28748.3|28773.02|28773.02|28748.3|28748.3|0
1669367700000|2022-11-25 09:15:00|28747.08|28747.08|28720.93|28720.93|28754.14|28754.14|28720.93|28720.93|0
1669368000000|2022-11-25 09:20:00|28720.51|28720.51|28717.4|28717.4|28720.51|28720.51|28702.86|28702.86|0
1669368300000|2022-11-25 09:25:00|28713.87|28713.87|28742.11|28742.11|28742.11|28742.11|28710.34|28710.34|0
1669368600000|2022-11-25 09:30:00|28745.64|28745.64|28735.46|28735.46|28759.76|28759.76|28731.93|28731.93|0
1669368900000|2022-11-25 09:35:00|28731.93|28731.93|28742.93|28742.93|28753.11|28753.11|28731.32|28731.32|0
1669369200000|2022-11-25 09:40:00|28746.46|28746.46|28791.33|28791.33|28814.15|28814.15|28746.46|28746.46|0
1669369500000|2022-11-25 09:45:00|28798.39|28798.39|28803.14|28803.14|28813.12|28813.12|28789.02|28789.02|0
1669369800000|2022-11-25 09:50:00|28796.08|28796.08|28789.85|28789.85|28800.85|28800.85|28769.08|28769.08|0
1669370100000|2022-11-25 09:55:00|28786.32|28786.32|28798.8|28798.8|28813.75|28813.75|28785.09|28785.09|0
1669370400000|2022-11-25 10:00:00|28799.21|28799.21|28788.21|28788.21|28799.21|28799.21|28784.68|28784.68|0
1669370700000|2022-11-25 10:05:00|28784.68|28784.68|28798.8|28798.8|28798.8|28798.8|28774.09|28774.09|0
1669371000000|2022-11-25 10:10:00|28795.27|28795.27|28759.36|28759.36|28795.27|28795.27|28752.3|28752.3|0
1669371300000|2022-11-25 10:15:00|28762.89|28762.89|28754.35|28754.35|28762.89|28762.89|28743.76|28743.76|0
1669371600000|2022-11-25 10:20:00|28757.88|28757.88|28757.88|28757.88|28764.94|28764.94|28743.76|28743.76|0
1669371900000|2022-11-25 10:25:00|28754.35|28754.35|28879.13|28879.13|28879.13|28879.13|28754.35|28754.35|0
1669372200000|2022-11-25 10:30:00|28872.07|28872.07|28843.83|28843.83|28872.07|28872.07|28822.65|28822.65|0
1669372500000|2022-11-25 10:35:00|28840.3|28840.3|28879.13|28879.13|28879.13|28879.13|28826.18|28826.18|0
1669372800000|2022-11-25 10:40:00|28872.07|28872.07|28902.37|28902.37|28912.96|28912.96|28865.01|28865.01|0
1669373100000|2022-11-25 10:45:00|28898.84|28898.84|28870.97|28870.97|28912.1|28912.1|28863.3|28863.3|0
1669373400000|2022-11-25 10:50:00|28874.5|28874.5|28888.62|28888.62|28892.15|28892.15|28853.32|28853.32|0
1669373700000|2022-11-25 10:55:00|28895.68|28895.68|28879.68|28879.68|28895.68|28895.68|28877.62|28877.62|0
1669374000000|2022-11-25 11:00:00|28883.21|28883.21|28872|28872|28883.21|28883.21|28863.71|28863.71|0
1669374300000|2022-11-25 11:05:00|28875.53|28875.53|28877.18|28877.18|28877.38|28877.38|28861.41|28861.41|0
1669374600000|2022-11-25 11:10:00|28876.35|28876.35|28890.47|28890.47|28894|28894|28876.35|28876.35|0
1669374900000|2022-11-25 11:15:00|28886.94|28886.94|28880.3|28880.3|28890.89|28890.89|28879.88|28879.88|0
1669375200000|2022-11-25 11:20:00|28876.77|28876.77|28883.83|28883.83|28890.89|28890.89|28876.77|28876.77|0
1669375500000|2022-11-25 11:25:00|28887.36|28887.36|28911.45|28911.45|28914.98|28914.98|28880.3|28880.3|0
1669375800000|2022-11-25 11:30:00|28914.98|28914.98|28922.87|28922.87|28932.63|28932.63|28907.92|28907.92|0
1669376100000|2022-11-25 11:35:00|28919.34|28919.34|28887.16|28887.16|28919.34|28919.34|28883.63|28883.63|0
1669376400000|2022-11-25 11:40:00|28883.63|28883.63|28876.35|28876.35|28890.27|28890.27|28876.35|28876.35|0
1669376700000|2022-11-25 11:45:00|28879.88|28879.88|28875.12|28875.12|28882.19|28882.19|28875.12|28875.12|0
1669377000000|2022-11-25 11:50:00|28878.65|28878.65|28864.95|28864.95|28885.72|28885.72|28864.95|28864.95|0
1669377300000|2022-11-25 11:55:00|28865.36|28865.36|28875.95|28875.95|28875.95|28875.95|28865.36|28865.36|0
1669377600000|2022-11-25 12:00:00|28875.12|28875.12|28869.09|28869.09|28879.02|28879.02|28852.01|28852.01|0
1669377900000|2022-11-25 12:05:00|28869.71|28869.71|28877.18|28877.18|28887.77|28887.77|28869.71|28869.71|0
1669378200000|2022-11-25 12:10:00|28880.71|28880.71|28864.29|28864.29|28881.94|28881.94|28864.29|28864.29|0
1669378500000|2022-11-25 12:15:00|28860.76|28860.76|28845.41|28845.41|28860.76|28860.76|28841.88|28841.88|0
1669378800000|2022-11-25 12:20:00|28841.88|28841.88|28865.98|28865.98|28869.51|28869.51|28830.26|28830.26|0
1669379100000|2022-11-25 12:25:00|28862.45|28862.45|28845.33|28845.33|28862.45|28862.45|28845.33|28845.33|0
1669379400000|2022-11-25 12:30:00|28852.39|28852.39|28843.03|28843.03|28853.01|28853.01|28842.42|28842.42|0
1669379700000|2022-11-25 12:35:00|28839.5|28839.5|28843.03|28843.03|28843.03|28843.03|28821.85|28821.85|0
1669380000000|2022-11-25 12:40:00|28846.56|28846.56|28843.03|28843.03|28850.09|28850.09|28839.5|28839.5|0
1669380300000|2022-11-25 12:45:00|28846.56|28846.56|28836.51|28836.51|28853.42|28853.42|28836.51|28836.51|0
1669380600000|2022-11-25 12:50:00|28840.04|28840.04|28853.54|28853.54|28857.69|28857.69|28839.42|28839.42|0
1669380900000|2022-11-25 12:55:00|28850.01|28850.01|28847.1|28847.1|28850.42|28850.42|28842.95|28842.95|0
1669381200000|2022-11-25 13:00:00|28850.63|28850.63|28868.48|28868.48|28868.48|28868.48|28850.63|28850.63|0
1669381500000|2022-11-25 13:05:00|28872.01|28872.01|28861.29|28861.29|28872.01|28872.01|28861.29|28861.29|0
1669381800000|2022-11-25 13:10:00|28861.71|28861.71|28861.71|28861.71|28868.77|28868.77|28858.18|28858.18|0
1669382100000|2022-11-25 13:15:00|28862.32|28862.32|28862.32|28862.32|28869.38|28869.38|28858.79|28858.79|0
1669382400000|2022-11-25 13:20:00|28865.85|28865.85|28865.61|28865.61|28869.38|28869.38|28844.43|28844.43|0
1669382700000|2022-11-25 13:25:00|28862.08|28862.08|28855.02|28855.02|28862.08|28862.08|28844.43|28844.43|0
1669383000000|2022-11-25 13:30:00|28851.49|28851.49|28851.12|28851.12|28862.08|28862.08|28847.54|28847.54|0
1669383300000|2022-11-25 13:35:00|28854.65|28854.65|28845.29|28845.29|28855.88|28855.88|28845.29|28845.29|0
1669383600000|2022-11-25 13:40:00|28848.82|28848.82|28866.47|28866.47|28866.47|28866.47|28848.82|28848.82|0
1669383900000|2022-11-25 13:45:00|28873.53|28873.53|28857.53|28857.53|28873.53|28873.53|28848.82|28848.82|0
1669384200000|2022-11-25 13:50:00|28856.91|28856.91|28839.26|28839.26|28856.91|28856.91|28839.26|28839.26|0
1669384500000|2022-11-25 13:55:00|28835.73|28835.73|28815.12|28815.12|28840.25|28840.25|28815.12|28815.12|0
1669384800000|2022-11-25 14:00:00|28818.65|28818.65|28761.56|28761.56|28818.65|28818.65|28761.56|28761.56|0
1669385100000|2022-11-25 14:05:00|28758.03|28758.03|28754.5|28754.5|28758.03|28758.03|28736.85|28736.85|0
1669385400000|2022-11-25 14:10:00|28747.44|28747.44|28717.36|28717.36|28747.44|28747.44|28717.36|28717.36|0
1669385700000|2022-11-25 14:15:00|28720.89|28720.89|28710.3|28710.3|28720.89|28720.89|28710.3|28710.3|0
1669386000000|2022-11-25 14:20:00|28713.83|28713.83|28730.08|28730.08|28735.42|28735.42|28713.41|28713.41|0
1669386300000|2022-11-25 14:25:00|28733.61|28733.61|28735.42|28735.42|28749.17|28749.17|28733.61|28733.61|0
1669386600000|2022-11-25 14:30:00|28735.83|28735.83|28765.71|28765.71|28765.71|28765.71|28722.94|28722.94|0
1669386900000|2022-11-25 14:35:00|28769.24|28769.24|28702.86|28702.86|28772.16|28772.16|28702.86|28702.86|0
1669387200000|2022-11-25 14:40:00|28695.8|28695.8|28685.91|28685.91|28705.78|28705.78|28670.11|28670.11|0
1669387500000|2022-11-25 14:45:00|28678.85|28678.85|28699.17|28699.17|28699.17|28699.17|28656.2|28656.2|0
1669387800000|2022-11-25 14:50:00|28699.79|28699.79|28674.25|28674.25|28710.38|28710.38|28671.55|28671.55|0
1669388100000|2022-11-25 14:55:00|28677.78|28677.78|28703.97|28703.97|28714.56|28714.56|28671.33|28671.33|0
1669388400000|2022-11-25 15:00:00|28707.5|28707.5|28696.3|28696.3|28717.48|28717.48|28689.24|28689.24|0
1669388700000|2022-11-25 15:05:00|28695.69|28695.69|28709.81|28709.81|28713.34|28713.34|28695.69|28695.69|0
1669389000000|2022-11-25 15:10:00|28713.34|28713.34|28702.75|28702.75|28716.87|28716.87|28699.22|28699.22|0
1669389300000|2022-11-25 15:15:00|28706.28|28706.28|28669.95|28669.95|28706.28|28706.28|28669.95|28669.95|0
1669389600000|2022-11-25 15:20:00|28673.48|28673.48|28688.5|28688.5|28692.16|28692.16|28652.71|28652.71|0
1669389900000|2022-11-25 15:25:00|28692.03|28692.03|28680.17|28680.17|28701.35|28701.35|28676.64|28676.64|0
1669390200000|2022-11-25 15:30:00|28683.7|28683.7|28665.23|28665.23|28683.7|28683.7|28662.52|28662.52|0
1669390500000|2022-11-25 15:35:00|28668.76|28668.76|28648.03|28648.03|28668.76|28668.76|28645.52|28645.52|0
1669390800000|2022-11-25 15:40:00|28651.56|28651.56|28637.44|28637.44|28651.56|28651.56|28633.91|28633.91|0
1669391100000|2022-11-25 15:45:00|28640.97|28640.97|28625.61|28625.61|28651.56|28651.56|28622.08|28622.08|0
1669391400000|2022-11-25 15:50:00|28629.14|28629.14|28625.61|28625.61|28632.67|28632.67|28611.49|28611.49|0
1669391700000|2022-11-25 15:55:00|28629.14|28629.14|28635.79|28635.79|28640.35|28640.35|28622.7|28622.7|0
1669392000000|2022-11-25 16:00:00|28636.4|28636.4|28662.97|28662.97|28666.91|28666.91|28629.34|28629.34|0
1669392300000|2022-11-25 16:05:00|28655.91|28655.91|28670.11|28670.11|28677.5|28677.5|28655.71|28655.71|0
1669392600000|2022-11-25 16:10:00|28673.64|28673.64|28672.28|28672.28|28673.64|28673.64|28662.31|28662.31|0
1669392900000|2022-11-25 16:15:00|28672.9|28672.9|28689.44|28689.44|28696.5|28696.5|28672.9|28672.9|0
1669393200000|2022-11-25 16:20:00|28689.57|28689.57|28689.85|28689.85|28710.25|28710.25|28686.32|28686.32|0
1669393500000|2022-11-25 16:25:00|28689.03|28689.03|28722.86|28722.86|28722.86|28722.86|28689.03|28689.03|0
1669640700000|2022-11-28 13:05:00|28783.21|28783.21|28783.21|28783.21|28783.21|28783.21|28783.21|28783.21|0
1669641000000|2022-11-28 13:10:00|28778.85|28778.85|28778.44|28778.44|28789.03|28789.03|28774.91|28774.91|0
1669641300000|2022-11-28 13:15:00|28777.82|28777.82|28789.69|28789.69|28801.92|28801.92|28777.21|28777.21|0
1669641600000|2022-11-28 13:20:00|28786.16|28786.16|28792.61|28792.61|28799.67|28799.67|28778.49|28778.49|0
1669641900000|2022-11-28 13:25:00|28796.14|28796.14|28822.07|28822.07|28822.07|28822.07|28792.61|28792.61|0
1669642200000|2022-11-28 13:30:00|28825.6|28825.6|28845.93|28845.93|28849.46|28849.46|28824.99|28824.99|0
1669642500000|2022-11-28 13:35:00|28842.4|28842.4|28858.61|28858.61|28869.2|28869.2|28834.93|28834.93|0
1669642800000|2022-11-28 13:40:00|28851.55|28851.55|28822.08|28822.08|28855.08|28855.08|28819.78|28819.78|0
1669643100000|2022-11-28 13:45:00|28818.55|28818.55|28822.57|28822.57|28822.57|28822.57|28815.02|28815.02|0
1669643400000|2022-11-28 13:50:00|28826.1|28826.1|28823.11|28823.11|28829.63|28829.63|28815.93|28815.93|0
1669643700000|2022-11-28 13:55:00|28819.58|28819.58|28808.99|28808.99|28819.58|28819.58|28794.87|28794.87|0
1669644000000|2022-11-28 14:00:00|28805.46|28805.46|28815.85|28815.85|28815.85|28815.85|28783.47|28783.47|0
1669644300000|2022-11-28 14:05:00|28819.38|28819.38|28799.47|28799.47|28826.44|28826.44|28790.53|28790.53|0
1669644600000|2022-11-28 14:10:00|28795.94|28795.94|28808.79|28808.79|28810.51|28810.51|28795.16|28795.16|0
1669644900000|2022-11-28 14:15:00|28812.32|28812.32|28834.73|28834.73|28834.73|28834.73|28812.32|28812.32|0
1669645200000|2022-11-28 14:20:00|28835.34|28835.34|28824.48|28824.48|28838.87|28838.87|28822.91|28822.91|0
1669645500000|2022-11-28 14:25:00|28831.54|28831.54|28833.58|28833.58|28834.82|28834.82|28817.42|28817.42|0
1669645800000|2022-11-28 14:30:00|28837.11|28837.11|28937.14|28937.14|28944.2|28944.2|28830.05|28830.05|0
1669646100000|2022-11-28 14:35:00|28930.08|28930.08|28936.98|28936.98|28966.86|28966.86|28912.68|28912.68|0
1669646400000|2022-11-28 14:40:00|28929.92|28929.92|28908.38|28908.38|28941.12|28941.12|28881.57|28881.57|0
1669646700000|2022-11-28 14:45:00|28911.91|28911.91|28940.48|28940.48|28957.51|28957.51|28909|28909|0
1669647000000|2022-11-28 14:50:00|28939.86|28939.86|28917.67|28917.67|28958.34|28958.34|28917.67|28917.67|0
1669647300000|2022-11-28 14:55:00|28916.84|28916.84|28898.7|28898.7|28920.98|28920.98|28895.05|28895.05|0
1669647600000|2022-11-28 15:00:00|28902.23|28902.23|28928.83|28928.83|28935.89|28935.89|28898.7|28898.7|0
1669647900000|2022-11-28 15:05:00|28925.3|28925.3|28949.39|28949.39|28961.01|28961.01|28925.3|28925.3|0
1669648200000|2022-11-28 15:10:00|28942.33|28942.33|28953.41|28953.41|28971.06|28971.06|28942.33|28942.33|0
1669648500000|2022-11-28 15:15:00|28949.88|28949.88|28983.3|28983.3|28986.83|28986.83|28947.58|28947.58|0
1669648800000|2022-11-28 15:20:00|28979.77|28979.77|28970.4|28970.4|28983.91|28983.91|28970.4|28970.4|0
1669649100000|2022-11-28 15:25:00|28973.93|28973.93|28994.45|28994.45|29001.02|29001.02|28959.52|28959.52|0
1669649400000|2022-11-28 15:30:00|28997.98|28997.98|28960.43|28960.43|29006.27|29006.27|28960.43|28960.43|0
1669649700000|2022-11-28 15:35:00|28960.02|28960.02|28968.55|28968.55|28983.08|28983.08|28960.02|28960.02|0
1669650000000|2022-11-28 15:40:00|28975.61|28975.61|28957.96|28957.96|28979.14|28979.14|28957.96|28957.96|0
1669650300000|2022-11-28 15:45:00|28954.43|28954.43|28936.37|28936.37|28957.96|28957.96|28921.63|28921.63|0
1669650600000|2022-11-28 15:50:00|28932.84|28932.84|28952.21|28952.21|28952.21|28952.21|28928.77|28928.77|0
1669650900000|2022-11-28 15:55:00|28952.82|28952.82|28954.06|28954.06|28961.12|28961.12|28945.76|28945.76|0
1669651200000|2022-11-28 16:00:00|28954.68|28954.68|28941.17|28941.17|28970.44|28970.44|28941.17|28941.17|0
1669651500000|2022-11-28 16:05:00|28940.76|28940.76|28943.26|28943.26|28944.29|28944.29|28932.06|28932.06|0
1669651800000|2022-11-28 16:10:00|28942.65|28942.65|28932.06|28932.06|28943.26|28943.26|28927.91|28927.91|0
1669652100000|2022-11-28 16:15:00|28931.64|28931.64|28935.33|28935.33|28939.1|28939.1|28930.82|28930.82|0
1669652400000|2022-11-28 16:20:00|28935.74|28935.74|28926.43|28926.43|28936.82|28936.82|28922.28|28922.28|0
1669652700000|2022-11-28 16:25:00|28926.01|28926.01|28914.63|28914.63|28930.77|28930.77|28903.39|28903.39|0
1669709700000|2022-11-29 08:15:00|28946.46|28946.46|28986.77|28986.77|28994.24|28994.24|28944.4|28944.4|0
1669710000000|2022-11-29 08:20:00|28993.83|28993.83|28974.38|28974.38|29003.39|29003.39|28964.82|28964.82|0
1669710300000|2022-11-29 08:25:00|28970.85|28970.85|28996.22|28996.22|29003.89|29003.89|28967.82|28967.82|0
1669710600000|2022-11-29 08:30:00|28989.16|28989.16|28990.39|28990.39|29012.64|29012.64|28972.58|28972.58|0
1669710900000|2022-11-29 08:35:00|28997.45|28997.45|29024.27|29024.27|29027.81|29027.81|28989.54|28989.54|0
1669711200000|2022-11-29 08:40:00|29020.74|29020.74|28984.58|28984.58|29022.18|29022.18|28983.35|28983.35|0
1669711500000|2022-11-29 08:45:00|28977.52|28977.52|28986.68|28986.68|28986.68|28986.68|28970.46|28970.46|0
1669711800000|2022-11-29 08:50:00|28990.21|28990.21|28967.44|28967.44|28994.02|28994.02|28956.85|28956.85|0
1669712100000|2022-11-29 08:55:00|28963.91|28963.91|28980.28|28980.28|28980.28|28980.28|28935.87|28935.87|0
1669712400000|2022-11-29 09:00:00|28981.02|28981.02|29006.92|29006.92|29028.72|29028.72|28973.96|28973.96|0
1669712700000|2022-11-29 09:05:00|29013.98|29013.98|29004.22|29004.22|29014.81|29014.81|28999.86|28999.86|0
1669713000000|2022-11-29 09:10:00|29007.75|29007.75|29037.89|29037.89|29043.88|29043.88|29007.75|29007.75|0
1669713300000|2022-11-29 09:15:00|29038.51|29038.51|29023.15|29023.15|29050.32|29050.32|29016.09|29016.09|0
1669713600000|2022-11-29 09:20:00|29026.68|29026.68|29046.95|29046.95|29061.07|29061.07|29026.68|29026.68|0
1669713900000|2022-11-29 09:25:00|29050.48|29050.48|29040.5|29040.5|29065.21|29065.21|29033.44|29033.44|0
1669714200000|2022-11-29 09:30:00|29044.03|29044.03|28968.67|28968.67|29047.56|29047.56|28967.84|28967.84|0
1669714500000|2022-11-29 09:35:00|28975.73|28975.73|28977.8|28977.8|29003.53|29003.53|28975.73|28975.73|0
1669714800000|2022-11-29 09:40:00|28977.18|28977.18|28936.16|28936.16|28977.18|28977.18|28929.1|28929.1|0
1669715100000|2022-11-29 09:45:00|28937.39|28937.39|28932.21|28932.21|28946.33|28946.33|28925.15|28925.15|0
1669715400000|2022-11-29 09:50:00|28939.27|28939.27|28974.34|28974.34|28974.95|28974.95|28939.27|28939.27|0
1669715700000|2022-11-29 09:55:00|28975.2|28975.2|28999.29|28999.29|29002.82|29002.82|28975.2|28975.2|0
1669716000000|2022-11-29 10:00:00|28998.88|28998.88|28990.34|28990.34|29022.12|29022.12|28990.34|28990.34|0
1669716300000|2022-11-29 10:05:00|28993.87|28993.87|28988.81|28988.81|28993.89|28993.89|28962.78|28962.78|0
1669716600000|2022-11-29 10:10:00|28999.4|28999.4|29013.1|29013.1|29016.63|29016.63|28995.87|28995.87|0
1669716900000|2022-11-29 10:15:00|29020.16|29020.16|29028.05|29028.05|29031.58|29031.58|29010.4|29010.4|0
1669717200000|2022-11-29 10:20:00|29031.58|29031.58|29015.17|29015.17|29039.05|29039.05|29015.17|29015.17|0
1669717500000|2022-11-29 10:25:00|29022.23|29022.23|29030.53|29030.53|29046.11|29046.11|29017.87|29017.87|0
1669717800000|2022-11-29 10:30:00|29034.06|29034.06|29029.3|29029.3|29055.24|29055.24|29029.3|29029.3|0
1669718100000|2022-11-29 10:35:00|29025.77|29025.77|28990.92|28990.92|29025.77|29025.77|28979.72|28979.72|0
1669718400000|2022-11-29 10:40:00|28997.98|28997.98|29006.93|29006.93|29031.8|29031.8|28997.98|28997.98|0
1669718700000|2022-11-29 10:45:00|29003.4|29003.4|29008.9|29008.9|29016.78|29016.78|28995.6|28995.6|0
1669719000000|2022-11-29 10:50:00|29008.28|29008.28|29014.69|29014.69|29016.99|29016.99|28995.81|28995.81|0
1669719300000|2022-11-29 10:55:00|29015.51|29015.51|29036.03|29036.03|29036.03|29036.03|29011.98|29011.98|0
1669719600000|2022-11-29 11:00:00|29039.56|29039.56|29019.42|29019.42|29043.72|29043.72|29019.01|29019.01|0
1669719900000|2022-11-29 11:05:00|29015.89|29015.89|28986.78|28986.78|29016.5|29016.5|28986.37|28986.37|0
1669720200000|2022-11-29 11:10:00|28986.37|28986.37|28960.59|28960.59|28986.37|28986.37|28945.45|28945.45|0
1669720500000|2022-11-29 11:15:00|28961.01|28961.01|28953.99|28953.99|28986.13|28986.13|28952.77|28952.77|0
1669720800000|2022-11-29 11:20:00|28954.41|28954.41|28992.38|28992.38|28994.48|28994.48|28954.41|28954.41|0
1669721100000|2022-11-29 11:25:00|28988.85|28988.85|28983.07|28983.07|28992.99|28992.99|28968.95|28968.95|0
1669721400000|2022-11-29 11:30:00|28979.54|28979.54|28990.7|28990.7|28990.7|28990.7|28968.95|28968.95|0
1669721700000|2022-11-29 11:35:00|28994.23|28994.23|28954.17|28954.17|29008.1|29008.1|28950.03|28950.03|0
1669722000000|2022-11-29 11:40:00|28961.23|28961.23|28949.71|28949.71|28975.35|28975.35|28949.71|28949.71|0
1669722300000|2022-11-29 11:45:00|28950.32|28950.32|28949.66|28949.66|28956.31|28956.31|28945.72|28945.72|0
1669722600000|2022-11-29 11:50:00|28946.13|28946.13|28948.55|28948.55|28952.08|28952.08|28936.12|28936.12|0
1669722900000|2022-11-29 11:55:00|28948.14|28948.14|28955.61|28955.61|28955.61|28955.61|28930.9|28930.9|0
1669723200000|2022-11-29 12:00:00|28952.08|28952.08|28928.23|28928.23|28952.08|28952.08|28927|28927|0
1669723500000|2022-11-29 12:05:00|28931.76|28931.76|28930.33|28930.33|28939.64|28939.64|28926.8|28926.8|0
1669723800000|2022-11-29 12:10:00|28933.86|28933.86|28927.87|28927.87|28944.03|28944.03|28927.46|28927.46|0
1669724100000|2022-11-29 12:15:00|28929.71|28929.71|28962.1|28962.1|28962.1|28962.1|28929.1|28929.1|0
1669724400000|2022-11-29 12:20:00|28965.63|28965.63|28990.55|28990.55|28990.55|28990.55|28965.63|28965.63|0
1669724700000|2022-11-29 12:25:00|28987.02|28987.02|28972.49|28972.49|28994.08|28994.08|28968.96|28968.96|0
1669725000000|2022-11-29 12:30:00|28968.96|28968.96|28978.27|28978.27|28978.89|28978.89|28968.96|28968.96|0
1669725300000|2022-11-29 12:35:00|28977.78|28977.78|28965.06|28965.06|28977.78|28977.78|28965.06|28965.06|0
1669725600000|2022-11-29 12:40:00|28972.12|28972.12|28955.79|28955.79|28974.62|28974.62|28955.79|28955.79|0
1669725900000|2022-11-29 12:45:00|28956.41|28956.41|28959.89|28959.89|28972.37|28972.37|28944.13|28944.13|0
1669726200000|2022-11-29 12:50:00|28960.3|28960.3|28960.38|28960.38|28963.17|28963.17|28958.61|28958.61|0
1669726500000|2022-11-29 12:55:00|28956.85|28956.85|28958.75|28958.75|28963.91|28963.91|28955.22|28955.22|0
1669726800000|2022-11-29 13:00:00|28955.22|28955.22|28943.35|28943.35|28959.53|28959.53|28943.35|28943.35|0
1669727100000|2022-11-29 13:05:00|28932.76|28932.76|28906.31|28906.31|28932.76|28932.76|28906.31|28906.31|0
1669727400000|2022-11-29 13:10:00|28905.7|28905.7|28864.4|28864.4|28908.81|28908.81|28847.36|28847.36|0
1669727700000|2022-11-29 13:15:00|28860.87|28860.87|28879.75|28879.75|28886.81|28886.81|28860.87|28860.87|0
1669728000000|2022-11-29 13:20:00|28883.28|28883.28|28908|28908|28908|28908|28883.28|28883.28|0
1669728300000|2022-11-29 13:25:00|28911.53|28911.53|28898.43|28898.43|28919.2|28919.2|28887.43|28887.43|0
1669728600000|2022-11-29 13:30:00|28901.96|28901.96|28912.11|28912.11|28929.18|28929.18|28901.96|28901.96|0
1669728900000|2022-11-29 13:35:00|28911.98|28911.98|28906.52|28906.52|28916.13|28916.13|28904.47|28904.47|0
1669729200000|2022-11-29 13:40:00|28902.99|28902.99|28900.2|28900.2|28908.77|28908.77|28896.67|28896.67|0
1669729500000|2022-11-29 13:45:00|28903.73|28903.73|28916.77|28916.77|28920.3|28920.3|28903.73|28903.73|0
1669729800000|2022-11-29 13:50:00|28913.24|28913.24|28894.89|28894.89|28913.24|28913.24|28891.36|28891.36|0
1669730100000|2022-11-29 13:55:00|28901.95|28901.95|28909.01|28909.01|28922.72|28922.72|28898.42|28898.42|0
1669730400000|2022-11-29 14:00:00|28909.42|28909.42|28900.92|28900.92|28927.27|28927.27|28900.51|28900.51|0
1669730700000|2022-11-29 14:05:00|28901.34|28901.34|28877.65|28877.65|28904.87|28904.87|28862.5|28862.5|0
1669731000000|2022-11-29 14:10:00|28884.71|28884.71|28891.57|28891.57|28912.95|28912.95|28881.18|28881.18|0
1669731300000|2022-11-29 14:15:00|28888.04|28888.04|28854.66|28854.66|28888.04|28888.04|28850.76|28850.76|0
1669731600000|2022-11-29 14:20:00|28865.25|28865.25|28875.23|28875.23|28875.23|28875.23|28861.31|28861.31|0
1669731900000|2022-11-29 14:25:00|28871.7|28871.7|28889.13|28889.13|28899.72|28899.72|28868.17|28868.17|0
1669732200000|2022-11-29 14:30:00|28913.84|28913.84|28905.94|28905.94|28917.37|28917.37|28877.85|28877.85|0
1669732500000|2022-11-29 14:35:00|28902.41|28902.41|28835.41|28835.41|28902.82|28902.82|28823.56|28823.56|0
1669732800000|2022-11-29 14:40:00|28828.35|28828.35|28860.94|28860.94|28869.32|28869.32|28828.35|28828.35|0
1669733100000|2022-11-29 14:45:00|28864.47|28864.47|28865.45|28865.45|28878.59|28878.59|28845.91|28845.91|0
1669733400000|2022-11-29 14:50:00|28864.84|28864.84|28852.36|28852.36|28864.84|28864.84|28844.27|28844.27|0
1669733700000|2022-11-29 14:55:00|28848.83|28848.83|28859.62|28859.62|28859.62|28859.62|28844.89|28844.89|0
1669734000000|2022-11-29 15:00:00|28863.15|28863.15|28835.65|28835.65|28877.68|28877.68|28835.65|28835.65|0
1669734300000|2022-11-29 15:05:00|28839.18|28839.18|28840.37|28840.37|28847.85|28847.85|28830.2|28830.2|0
1669734600000|2022-11-29 15:10:00|28836.84|28836.84|28825.76|28825.76|28843.9|28843.9|28822.23|28822.23|0
1669734900000|2022-11-29 15:15:00|28829.29|28829.29|28851.09|28851.09|28852.11|28852.11|28829.29|28829.29|0
1669735200000|2022-11-29 15:20:00|28847.56|28847.56|28842.76|28842.76|28855.86|28855.86|28839.23|28839.23|0
1669735500000|2022-11-29 15:25:00|28846.29|28846.29|28864.44|28864.44|28878.06|28878.06|28845.68|28845.68|0
1669735800000|2022-11-29 15:30:00|28867.97|28867.97|28845.96|28845.96|28870.88|28870.88|28845.96|28845.96|0
1669736100000|2022-11-29 15:35:00|28846.57|28846.57|28849.49|28849.49|28856.55|28856.55|28838.29|28838.29|0
1669736400000|2022-11-29 15:40:00|28853.02|28853.02|28853.76|28853.76|28867.14|28867.14|28846.7|28846.7|0
1669736700000|2022-11-29 15:45:00|28854.17|28854.17|28862.01|28862.01|28865.54|28865.54|28854.17|28854.17|0
1669737000000|2022-11-29 15:50:00|28862.42|28862.42|28848.75|28848.75|28862.42|28862.42|28839.19|28839.19|0
1669737300000|2022-11-29 15:55:00|28846.99|28846.99|28846.05|28846.05|28859.34|28859.34|28838.99|28838.99|0
1669737600000|2022-11-29 16:00:00|28849.58|28849.58|28829.01|28829.01|28853.72|28853.72|28825.48|28825.48|0
1669737900000|2022-11-29 16:05:00|28825.48|28825.48|28829.51|28829.51|28840.1|28840.1|28819.33|28819.33|0
1669738200000|2022-11-29 16:10:00|28833.04|28833.04|28808.94|28808.94|28841.32|28841.32|28805.41|28805.41|0
1669738500000|2022-11-29 16:15:00|28812.47|28812.47|28766.58|28766.58|28812.88|28812.88|28766.58|28766.58|0
1669738800000|2022-11-29 16:20:00|28765.97|28765.97|28789.2|28789.2|28789.2|28789.2|28761.65|28761.65|0
1669739100000|2022-11-29 16:25:00|28785.67|28785.67|28777.63|28777.63|28792.52|28792.52|28770.11|28770.11|0
1669796100000|2022-11-30 08:15:00|28822.21|28822.21|28793.34|28793.34|28830.08|28830.08|28782.96|28782.96|0
1669796400000|2022-11-30 08:20:00|28800.4|28800.4|28805.76|28805.76|28812.82|28812.82|28777.98|28777.98|0
1669796700000|2022-11-30 08:25:00|28803.92|28803.92|28815.04|28815.04|28818.57|28818.57|28779.21|28779.21|0
1669797000000|2022-11-30 08:30:00|28818.57|28818.57|28879.19|28879.19|28879.19|28879.19|28818.57|28818.57|0
1669797300000|2022-11-30 08:35:00|28882.72|28882.72|28837.66|28837.66|28886.25|28886.25|28837.66|28837.66|0
1669797600000|2022-11-30 08:40:00|28837.25|28837.25|28825.83|28825.83|28837.66|28837.66|28809.25|28809.25|0
1669797900000|2022-11-30 08:45:00|28832.89|28832.89|28824.15|28824.15|28866.5|28866.5|28819.8|28819.8|0
1669798200000|2022-11-30 08:50:00|28819.86|28819.86|28833.15|28833.15|28854.33|28854.33|28815.5|28815.5|0
1669798500000|2022-11-30 08:55:00|28836.68|28836.68|28855.57|28855.57|28873.22|28873.22|28829.21|28829.21|0
1669798800000|2022-11-30 09:00:00|28855.98|28855.98|28882.03|28882.03|28902.14|28902.14|28855.37|28855.37|0
1669799100000|2022-11-30 09:05:00|28882.65|28882.65|28882.65|28882.65|28890.32|28890.32|28853.79|28853.79|0
1669799400000|2022-11-30 09:10:00|28879.12|28879.12|28886.79|28886.79|28890.32|28890.32|28862.08|28862.08|0
1669799700000|2022-11-30 09:15:00|28890.32|28890.32|28871.61|28871.61|28893.85|28893.85|28866.22|28866.22|0
1669800000000|2022-11-30 09:20:00|28878.67|28878.67|28895.09|28895.09|28895.09|28895.09|28871.61|28871.61|0
1669800300000|2022-11-30 09:25:00|28898.62|28898.62|28948|28948|28948|28948|28895.09|28895.09|0
1669800600000|2022-11-30 09:30:00|28951.53|28951.53|28927.86|28927.86|28965|28965|28927.86|28927.86|0
1669800900000|2022-11-30 09:35:00|28924.33|28924.33|28894.03|28894.03|28924.33|28924.33|28879.17|28879.17|0
1669801200000|2022-11-30 09:40:00|28886.97|28886.97|28830.74|28830.74|28886.97|28886.97|28820.76|28820.76|0
1669801500000|2022-11-30 09:45:00|28827.21|28827.21|28858.53|28858.53|28869.12|28869.12|28820.15|28820.15|0
1669801800000|2022-11-30 09:50:00|28851.47|28851.47|28886.56|28886.56|28887.18|28887.18|28851.47|28851.47|0
1669802100000|2022-11-30 09:55:00|28885.95|28885.95|28895.06|28895.06|28898.59|28898.59|28872.44|28872.44|0
1669802400000|2022-11-30 10:00:00|28891.53|28891.53|28866.62|28866.62|28910.62|28910.62|28866.62|28866.62|0
1669802700000|2022-11-30 10:05:00|28870.15|28870.15|28856.65|28856.65|28880.13|28880.13|28856.65|28856.65|0
1669803000000|2022-11-30 10:10:00|28856.03|28856.03|28873.68|28873.68|28880.74|28880.74|28856.03|28856.03|0
1669803300000|2022-11-30 10:15:00|28877.21|28877.21|28844.83|28844.83|28877.21|28877.21|28844.83|28844.83|0
1669803600000|2022-11-30 10:20:00|28845.44|28845.44|28874.3|28874.3|28874.3|28874.3|28838.38|28838.38|0
1669803900000|2022-11-30 10:25:00|28877.83|28877.83|28878.57|28878.57|28889.16|28889.16|28863.71|28863.71|0
1669804200000|2022-11-30 10:30:00|28885.63|28885.63|28895.6|28895.6|28902.66|28902.66|28882.1|28882.1|0
1669804500000|2022-11-30 10:35:00|28899.13|28899.13|28918.01|28918.01|28918.01|28918.01|28899.13|28899.13|0
1669804800000|2022-11-30 10:40:00|28914.48|28914.48|28941.89|28941.89|28956.84|28956.84|28910.95|28910.95|0
1669805100000|2022-11-30 10:45:00|28938.36|28938.36|28949.69|28949.69|28957.37|28957.37|28931.3|28931.3|0
1669805400000|2022-11-30 10:50:00|28946.16|28946.16|28894.78|28894.78|28946.16|28946.16|28894.78|28894.78|0
1669805700000|2022-11-30 10:55:00|28891.25|28891.25|28949.78|28949.78|28960.37|28960.37|28891.25|28891.25|0
1669806000000|2022-11-30 11:00:00|28953.31|28953.31|28958.03|28958.03|28982.17|28982.17|28950.97|28950.97|0
1669806300000|2022-11-30 11:05:00|28954.5|28954.5|28933.74|28933.74|28961.98|28961.98|28933.74|28933.74|0
1669806600000|2022-11-30 11:10:00|28937.27|28937.27|28946.02|28946.02|28947.86|28947.86|28935.43|28935.43|0
1669806900000|2022-11-30 11:15:00|28949.55|28949.55|28959.52|28959.52|28963.67|28963.67|28946.02|28946.02|0
1669807200000|2022-11-30 11:20:00|28963.05|28963.05|28946.02|28946.02|28977.79|28977.79|28946.02|28946.02|0
1669807500000|2022-11-30 11:25:00|28949.55|28949.55|28946.02|28946.02|28963.67|28963.67|28946.02|28946.02|0
1669807800000|2022-11-30 11:30:00|28949.55|28949.55|28967.4|28967.4|28970.73|28970.73|28949.55|28949.55|0
1669808100000|2022-11-30 11:35:00|28970.93|28970.93|29007.67|29007.67|29007.67|29007.67|28970.93|28970.93|0
1669808400000|2022-11-30 11:40:00|29011.2|29011.2|29007.67|29007.67|29011.2|29011.2|28993.55|28993.55|0
1669808700000|2022-11-30 11:45:00|29011.2|29011.2|29010.91|29010.91|29014.85|29014.85|28997.2|28997.2|0
1669809000000|2022-11-30 11:50:00|29003.85|29003.85|29028.56|29028.56|29028.56|29028.56|29000.32|29000.32|0
1669809300000|2022-11-30 11:55:00|29029.38|29029.38|29054.09|29054.09|29057.62|29057.62|29025.85|29025.85|0
1669809600000|2022-11-30 12:00:00|29057.62|29057.62|29053.07|29053.07|29070.72|29070.72|29053.07|29053.07|0
1669809900000|2022-11-30 12:05:00|29056.6|29056.6|29051.26|29051.26|29060.13|29060.13|29047.73|29047.73|0
1669810200000|2022-11-30 12:10:00|29054.79|29054.79|29077.2|29077.2|29090.7|29090.7|29054.79|29054.79|0
1669810500000|2022-11-30 12:15:00|29073.67|29073.67|29051.67|29051.67|29073.67|29073.67|29051.26|29051.26|0
1669810800000|2022-11-30 12:20:00|29048.14|29048.14|29079.91|29079.91|29079.91|29079.91|29030.49|29030.49|0
1669811100000|2022-11-30 12:25:00|29076.38|29076.38|29087.58|29087.58|29087.58|29087.58|29065.79|29065.79|0
1669811400000|2022-11-30 12:30:00|29084.05|29084.05|29095.72|29095.72|29100.27|29100.27|29076.99|29076.99|0
1669811700000|2022-11-30 12:35:00|29094.49|29094.49|29090.96|29090.96|29101.55|29101.55|29083.29|29083.29|0
1669812000000|2022-11-30 12:40:00|29094.49|29094.49|29067.71|29067.71|29094.49|29094.49|29065.84|29065.84|0
1669812300000|2022-11-30 12:45:00|29074.77|29074.77|29055.48|29055.48|29077.89|29077.89|29051.95|29051.95|0
1669812600000|2022-11-30 12:50:00|29059.01|29059.01|29072.96|29072.96|29072.96|29072.96|29058.84|29058.84|0
1669812900000|2022-11-30 12:55:00|29069.43|29069.43|29055.53|29055.53|29073.79|29073.79|29055.53|29055.53|0
1669813200000|2022-11-30 13:00:00|29052|29052|29029.58|29029.58|29052|29052|29029.58|29029.58|0
1669813500000|2022-11-30 13:05:00|29033.11|29033.11|29071.04|29071.04|29078.51|29078.51|29033.11|29033.11|0
1669813800000|2022-11-30 13:10:00|29069.8|29069.8|29046.82|29046.82|29077.91|29077.91|29036.23|29036.23|0
1669814100000|2022-11-30 13:15:00|29046.57|29046.57|29050.35|29050.35|29071.9|29071.9|29043.53|29043.53|0
1669814400000|2022-11-30 13:20:00|29065.08|29065.08|29047.43|29047.43|29065.5|29065.5|29040.37|29040.37|0
1669814700000|2022-11-30 13:25:00|29043.9|29043.9|29085.73|29085.73|29085.73|29085.73|29043.9|29043.9|0
1669815000000|2022-11-30 13:30:00|29082.2|29082.2|29040.82|29040.82|29085.73|29085.73|29013.65|29013.65|0
1669815300000|2022-11-30 13:35:00|29041.06|29041.06|29068.45|29068.45|29075.51|29075.51|29036.61|29036.61|0
1669815600000|2022-11-30 13:40:00|29064.92|29064.92|29099.35|29099.35|29106.41|29106.41|29054.74|29054.74|0
1669815900000|2022-11-30 13:45:00|29095.82|29095.82|29106.54|29106.54|29124.19|29124.19|29095.82|29095.82|0
1669816200000|2022-11-30 13:50:00|29120.66|29120.66|29160.14|29160.14|29163.68|29163.68|29106.54|29106.54|0
1669816500000|2022-11-30 13:55:00|29163.68|29163.68|29139.62|29139.62|29163.68|29163.68|29128.74|29128.74|0
1669816800000|2022-11-30 14:00:00|29140.85|29140.85|29075.67|29075.67|29141.47|29141.47|29065.08|29065.08|0
1669817100000|2022-11-30 14:05:00|29068.61|29068.61|29097.8|29097.8|29120.82|29120.82|29068.61|29068.61|0
1669817400000|2022-11-30 14:10:00|29094.27|29094.27|29106.71|29106.71|29125.18|29125.18|29094.27|29094.27|0
1669817700000|2022-11-30 14:15:00|29103.18|29103.18|29116.49|29116.49|29128.92|29128.92|29103.18|29103.18|0
1669818000000|2022-11-30 14:20:00|29120.02|29120.02|29079.79|29079.79|29130.61|29130.61|29079.79|29079.79|0
1669818300000|2022-11-30 14:25:00|29083.32|29083.32|29116.04|29116.04|29123.1|29123.1|29083.32|29083.32|0
1669818600000|2022-11-30 14:30:00|29117.27|29117.27|29057.99|29057.99|29135.53|29135.53|29050.2|29050.2|0
1669818900000|2022-11-30 14:35:00|29054.46|29054.46|29030.82|29030.82|29054.46|29054.46|29013.17|29013.17|0
1669819200000|2022-11-30 14:40:00|29041.41|29041.41|29053.24|29053.24|29064.44|29064.44|29040.49|29040.49|0
1669819500000|2022-11-30 14:45:00|29052.62|29052.62|29066.74|29066.74|29096.01|29096.01|29049.09|29049.09|0
1669819800000|2022-11-30 14:50:00|29073.8|29073.8|29070.89|29070.89|29085.62|29085.62|29063.21|29063.21|0
1669820100000|2022-11-30 14:55:00|29074.42|29074.42|29090.88|29090.88|29129.1|29129.1|29074.42|29074.42|0
1669820400000|2022-11-30 15:00:00|29089.65|29089.65|29105.48|29105.48|29109.01|29109.01|29073.31|29073.31|0
1669820700000|2022-11-30 15:05:00|29109.01|29109.01|29103.27|29103.27|29120.84|29120.84|29099.66|29099.66|0
1669821000000|2022-11-30 15:10:00|29110.33|29110.33|29083.28|29083.28|29110.33|29110.33|29076.22|29076.22|0
1669821300000|2022-11-30 15:15:00|29083.9|29083.9|29079.29|29079.29|29096.33|29096.33|29074.74|29074.74|0
1669821600000|2022-11-30 15:20:00|29075.76|29075.76|29069.06|29069.06|29077.81|29077.81|29065.99|29065.99|0
1669821900000|2022-11-30 15:25:00|29072.59|29072.59|29052.42|29052.42|29076.12|29076.12|29047.05|29047.05|0
1669822200000|2022-11-30 15:30:00|29055.95|29055.95|29058.22|29058.22|29068.4|29068.4|29044.3|29044.3|0
1669822500000|2022-11-30 15:35:00|29061.75|29061.75|29080.01|29080.01|29083.54|29083.54|29061.75|29061.75|0
1669822800000|2022-11-30 15:40:00|29076.48|29076.48|29065.28|29065.28|29077.71|29077.71|29062.36|29062.36|0
1669823100000|2022-11-30 15:45:00|29068.81|29068.81|29044.88|29044.88|29068.81|29068.81|29040.74|29040.74|0
1669823400000|2022-11-30 15:50:00|29051.94|29051.94|29030.84|29030.84|29051.94|29051.94|29030.84|29030.84|0
1669823700000|2022-11-30 15:55:00|29027.31|29027.31|29071.89|29071.89|29086.01|29086.01|29027.31|29027.31|0
1669824000000|2022-11-30 16:00:00|29071.77|29071.77|29071.51|29071.51|29083.59|29083.59|29065.32|29065.32|0
1669824300000|2022-11-30 16:05:00|29075.04|29075.04|29052.58|29052.58|29078.57|29078.57|29048.64|29048.64|0
1669824600000|2022-11-30 16:10:00|29049.05|29049.05|29067.02|29067.02|29071.29|29071.29|29045.11|29045.11|0
1669824900000|2022-11-30 16:15:00|29070.55|29070.55|29079.8|29079.8|29079.8|29079.8|29063|29063|0
1669825200000|2022-11-30 16:20:00|29079.39|29079.39|29061.98|29061.98|29080.05|29080.05|29061.98|29061.98|0
1669825500000|2022-11-30 16:25:00|29058.45|29058.45|29043.44|29043.44|29068.97|29068.97|29041.09|29041.09|0
1669882500000|2022-12-01 08:15:00|29390.56|29390.56|29458.7|29458.7|29469.29|29469.29|29387.03|29387.03|0
1669882800000|2022-12-01 08:20:00|29462.23|29462.23|29384.87|29384.87|29462.69|29462.69|29384.87|29384.87|0
1669883100000|2022-12-01 08:25:00|29377.81|29377.81|29307.08|29307.08|29377.81|29377.81|29298.97|29298.97|0
1669883400000|2022-12-01 08:30:00|29308.06|29308.06|29398.96|29398.96|29398.96|29398.96|29297.93|29297.93|0
1669883700000|2022-12-01 08:35:00|29395.43|29395.43|29373.26|29373.26|29399.45|29399.45|29365.59|29365.59|0
1669884000000|2022-12-01 08:40:00|29380.32|29380.32|29365.74|29365.74|29403.34|29403.34|29365.74|29365.74|0
1669884300000|2022-12-01 08:45:00|29369.27|29369.27|29311.1|29311.1|29370.5|29370.5|29310.49|29310.49|0
1669884600000|2022-12-01 08:50:00|29307.57|29307.57|29350.72|29350.72|29351.33|29351.33|29293.45|29293.45|0
1669884900000|2022-12-01 08:55:00|29357.78|29357.78|29337.63|29337.63|29369.6|29369.6|29319.4|29319.4|0
1669885200000|2022-12-01 09:00:00|29338.04|29338.04|29334.09|29334.09|29348.82|29348.82|29305.23|29305.23|0
1669885500000|2022-12-01 09:05:00|29337.62|29337.62|29303.71|29303.71|29341.15|29341.15|29271.94|29271.94|0
1669885800000|2022-12-01 09:10:00|29300.18|29300.18|29309.51|29309.51|29322.8|29322.8|29282.53|29282.53|0
1669886100000|2022-12-01 09:15:00|29298.92|29298.92|29275.69|29275.69|29307.04|29307.04|29272.16|29272.16|0
1669886400000|2022-12-01 09:20:00|29282.75|29282.75|29323.63|29323.63|29323.63|29323.63|29282.75|29282.75|0
1669886700000|2022-12-01 09:25:00|29316.57|29316.57|29337.66|29337.66|29344.11|29344.11|29308.39|29308.39|0
1669887000000|2022-12-01 09:30:00|29348.25|29348.25|29338.23|29338.23|29348.25|29348.25|29328.91|29328.91|0
1669887300000|2022-12-01 09:35:00|29337.61|29337.61|29315.04|29315.04|29341.14|29341.14|29313.96|29313.96|0
1669887600000|2022-12-01 09:40:00|29311.51|29311.51|29332.04|29332.04|29332.66|29332.66|29301.49|29301.49|0
1669887900000|2022-12-01 09:45:00|29342.63|29342.63|29348.42|29348.42|29348.42|29348.42|29324.98|29324.98|0
1669888200000|2022-12-01 09:50:00|29344.89|29344.89|29348.79|29348.79|29363.15|29363.15|29338.81|29338.81|0
1669888500000|2022-12-01 09:55:00|29341.73|29341.73|29357.08|29357.08|29372.42|29372.42|29336.56|29336.56|0
1669888800000|2022-12-01 10:00:00|29356.66|29356.66|29368.08|29368.08|29368.08|29368.08|29353.13|29353.13|0
1669889100000|2022-12-01 10:05:00|29375.14|29375.14|29398.86|29398.86|29408.96|29408.96|29368.9|29368.9|0
1669889400000|2022-12-01 10:10:00|29395.33|29395.33|29401.95|29401.95|29403.63|29403.63|29388.27|29388.27|0
1669889700000|2022-12-01 10:15:00|29402.56|29402.56|29403.8|29403.8|29403.8|29403.8|29388.24|29388.24|0
1669890000000|2022-12-01 10:20:00|29393.21|29393.21|29384.95|29384.95|29411.27|29411.27|29377.89|29377.89|0
1669890300000|2022-12-01 10:25:00|29385.78|29385.78|29373.95|29373.95|29390.99|29390.99|29366.28|29366.28|0
1669890600000|2022-12-01 10:30:00|29366.89|29366.89|29385.57|29385.57|29392.22|29392.22|29365.66|29365.66|0
1669890900000|2022-12-01 10:35:00|29389.1|29389.1|29399.6|29399.6|29407.08|29407.08|29386.18|29386.18|0
1669891200000|2022-12-01 10:40:00|29398.99|29398.99|29389.21|29389.21|29402.52|29402.52|29384.45|29384.45|0
1669891500000|2022-12-01 10:45:00|29385.68|29385.68|29372.34|29372.34|29385.68|29385.68|29364.5|29364.5|0
1669891800000|2022-12-01 10:50:00|29368.81|29368.81|29344.06|29344.06|29368.81|29368.81|29323.98|29323.98|0
1669892100000|2022-12-01 10:55:00|29343.45|29343.45|29347.59|29347.59|29355.26|29355.26|29337|29337|0
1669892400000|2022-12-01 11:00:00|29361.71|29361.71|29352.35|29352.35|29361.71|29361.71|29333.06|29333.06|0
1669892700000|2022-12-01 11:05:00|29362.94|29362.94|29390.12|29390.12|29390.12|29390.12|29362.94|29362.94|0
1669893000000|2022-12-01 11:10:00|29386.59|29386.59|29399.51|29399.51|29428.78|29428.78|29386.59|29386.59|0
1669893300000|2022-12-01 11:15:00|29395.98|29395.98|29383.75|29383.75|29402.63|29402.63|29380.22|29380.22|0
1669893600000|2022-12-01 11:20:00|29387.28|29387.28|29379.61|29379.61|29400.79|29400.79|29376.08|29376.08|0
1669893900000|2022-12-01 11:25:00|29383.14|29383.14|29404.24|29404.24|29404.24|29404.24|29379.19|29379.19|0
1669894200000|2022-12-01 11:30:00|29400.71|29400.71|29392.91|29392.91|29414.09|29414.09|29389.38|29389.38|0
1669894500000|2022-12-01 11:35:00|29389.38|29389.38|29397.18|29397.18|29404.24|29404.24|29385.36|29385.36|0
1669894800000|2022-12-01 11:40:00|29396.56|29396.56|29388.12|29388.12|29396.56|29396.56|29384.59|29384.59|0
1669895100000|2022-12-01 11:45:00|29384.59|29384.59|29385.62|29385.62|29396.21|29396.21|29377.53|29377.53|0
1669895400000|2022-12-01 11:50:00|29378.56|29378.56|29393.49|29393.49|29397.02|29397.02|29378.15|29378.15|0
1669895700000|2022-12-01 11:55:00|29389.96|29389.96|29408.64|29408.64|29415.09|29415.09|29389.96|29389.96|0
1669896000000|2022-12-01 12:00:00|29409.88|29409.88|29438.73|29438.73|29445.79|29445.79|29409.88|29409.88|0
1669896300000|2022-12-01 12:05:00|29442.26|29442.26|29438.7|29438.7|29447.02|29447.02|29432.9|29432.9|0
1669896600000|2022-12-01 12:10:00|29431.64|29431.64|29433.33|29433.33|29436.86|29436.86|29421.05|29421.05|0
1669896900000|2022-12-01 12:15:00|29436.86|29436.86|29433.12|29433.12|29444.33|29444.33|29429.18|29429.18|0
1669897200000|2022-12-01 12:20:00|29440.18|29440.18|29451.76|29451.76|29462.35|29462.35|29436.65|29436.65|0
1669897500000|2022-12-01 12:25:00|29455.29|29455.29|29461.73|29461.73|29472.32|29472.32|29455.29|29455.29|0
1669897800000|2022-12-01 12:30:00|29458.2|29458.2|29472.32|29472.32|29472.32|29472.32|29451.14|29451.14|0
1669898100000|2022-12-01 12:35:00|29479.38|29479.38|29466.37|29466.37|29491.08|29491.08|29466.37|29466.37|0
1669898400000|2022-12-01 12:40:00|29462.84|29462.84|29476.76|29476.76|29484.43|29484.43|29462.84|29462.84|0
1669898700000|2022-12-01 12:45:00|29480.29|29480.29|29490.21|29490.21|29490.21|29490.21|29474.92|29474.92|0
1669899000000|2022-12-01 12:50:00|29493.74|29493.74|29498.54|29498.54|29502.07|29502.07|29485.45|29485.45|0
1669899300000|2022-12-01 12:55:00|29505.6|29505.6|29509.55|29509.55|29513.08|29513.08|29502.49|29502.49|0
1669899600000|2022-12-01 13:00:00|29506.02|29506.02|29520.71|29520.71|29521.12|29521.12|29502.49|29502.49|0
1669899900000|2022-12-01 13:05:00|29520.29|29520.29|29504.28|29504.28|29545|29545|29504.28|29504.28|0
1669900200000|2022-12-01 13:10:00|29500.75|29500.75|29492.67|29492.67|29500.75|29500.75|29486.63|29486.63|0
1669900500000|2022-12-01 13:15:00|29496.2|29496.2|29486.02|29486.02|29511.96|29511.96|29486.02|29486.02|0
1669900800000|2022-12-01 13:20:00|29493.08|29493.08|29486.02|29486.02|29500.75|29500.75|29486.02|29486.02|0
1669901100000|2022-12-01 13:25:00|29482.49|29482.49|29485.56|29485.56|29489.55|29489.55|29439.3|29439.3|0
1669901400000|2022-12-01 13:30:00|29489.09|29489.09|29479.74|29479.74|29498.46|29498.46|29448.42|29448.42|0
1669901700000|2022-12-01 13:35:00|29476.21|29476.21|29458.27|29458.27|29476.21|29476.21|29440.01|29440.01|0
1669902000000|2022-12-01 13:40:00|29451.21|29451.21|29451.21|29451.21|29454.74|29454.74|29430.03|29430.03|0
1669902300000|2022-12-01 13:45:00|29447.68|29447.68|29431.06|29431.06|29451.21|29451.21|29431.06|29431.06|0
1669902600000|2022-12-01 13:50:00|29430.45|29430.45|29457.66|29457.66|29457.66|29457.66|29430.45|29430.45|0
1669902900000|2022-12-01 13:55:00|29461.19|29461.19|29465.33|29465.33|29475.92|29475.92|29454.13|29454.13|0
1669903200000|2022-12-01 14:00:00|29475.92|29475.92|29449.16|29449.16|29479.45|29479.45|29435.04|29435.04|0
1669903500000|2022-12-01 14:05:00|29442.1|29442.1|29439.4|29439.4|29449.16|29449.16|29428.81|29428.81|0
1669903800000|2022-12-01 14:10:00|29442.93|29442.93|29445.81|29445.81|29459.93|29459.93|29439.4|29439.4|0
1669904100000|2022-12-01 14:15:00|29442.28|29442.28|29416.86|29416.86|29442.28|29442.28|29410.38|29410.38|0
1669904400000|2022-12-01 14:20:00|29413.33|29413.33|29402.94|29402.94|29420.39|29420.39|29394.65|29394.65|0
1669904700000|2022-12-01 14:25:00|29399.41|29399.41|29393.18|29393.18|29417.48|29417.48|29388.82|29388.82|0
1669905000000|2022-12-01 14:30:00|29392.77|29392.77|29344.25|29344.25|29392.77|29392.77|29333.66|29333.66|0
1669905300000|2022-12-01 14:35:00|29326.6|29326.6|29349.3|29349.3|29349.3|29349.3|29310.22|29310.22|0
1669905600000|2022-12-01 14:40:00|29352.83|29352.83|29358.42|29358.42|29358.42|29358.42|29336.82|29336.82|0
1669905900000|2022-12-01 14:45:00|29358.83|29358.83|29375.37|29375.37|29378.9|29378.9|29355.1|29355.1|0
1669906200000|2022-12-01 14:50:00|29378.9|29378.9|29404.14|29404.14|29409.52|29409.52|29378.9|29378.9|0
1669906500000|2022-12-01 14:55:00|29400.61|29400.61|29395.03|29395.03|29400.61|29400.61|29371.76|29371.76|0
1669906800000|2022-12-01 15:00:00|29396.05|29396.05|29416.18|29416.18|29426.72|29426.72|29370.65|29370.65|0
1669907100000|2022-12-01 15:05:00|29415.57|29415.57|29402.31|29402.31|29422.63|29422.63|29395.25|29395.25|0
1669907400000|2022-12-01 15:10:00|29405.84|29405.84|29428.7|29428.7|29435.76|29435.76|29398.78|29398.78|0
1669907700000|2022-12-01 15:15:00|29425.17|29425.17|29417.17|29417.17|29432.59|29432.59|29401.44|29401.44|0
1669908000000|2022-12-01 15:20:00|29410.11|29410.11|29428.39|29428.39|29433.96|29433.96|29399.52|29399.52|0
1669908300000|2022-12-01 15:25:00|29424.86|29424.86|29458.27|29458.27|29458.27|29458.27|29424.86|29424.86|0
1669908600000|2022-12-01 15:30:00|29454.74|29454.74|29344.68|29344.68|29454.74|29454.74|29341.15|29341.15|0
1669908900000|2022-12-01 15:35:00|29341.15|29341.15|29334.59|29334.59|29362.83|29362.83|29331.06|29331.06|0
1669909200000|2022-12-01 15:40:00|29331.06|29331.06|29343.82|29343.82|29350.59|29350.59|29327.53|29327.53|0
1669909500000|2022-12-01 15:45:00|29343|29343|29317.46|29317.46|29343|29343|29288.61|29288.61|0
1669909800000|2022-12-01 15:50:00|29313.93|29313.93|29326.82|29326.82|29335.11|29335.11|29303.34|29303.34|0
1669910100000|2022-12-01 15:55:00|29316.23|29316.23|29305.51|29305.51|29332.32|29332.32|29290.16|29290.16|0
1669910400000|2022-12-01 16:00:00|29309.04|29309.04|29346.47|29346.47|29357.23|29357.23|29309.04|29309.04|0
1669910700000|2022-12-01 16:05:00|29350|29350|29347.42|29347.42|29356.45|29356.45|29335.85|29335.85|0
1669911000000|2022-12-01 16:10:00|29343.89|29343.89|29295.13|29295.13|29351.36|29351.36|29294.52|29294.52|0
1669911300000|2022-12-01 16:15:00|29291.6|29291.6|29287.53|29287.53|29302.31|29302.31|29273.83|29273.83|0
1669911600000|2022-12-01 16:20:00|29284|29284|29316.68|29316.68|29327.88|29327.88|29284|29284|0
1669911900000|2022-12-01 16:25:00|29313.15|29313.15|29293.44|29293.44|29313.15|29313.15|29263.56|29263.56|0
1669968900000|2022-12-02 08:15:00|29232.15|29232.15|29224.43|29224.43|29235.68|29235.68|29200.38|29200.38|0
1669969200000|2022-12-02 08:20:00|29225.66|29225.66|29242.45|29242.45|29247.67|29247.67|29204.48|29204.48|0
1669969500000|2022-12-02 08:25:00|29253.04|29253.04|29219.63|29219.63|29256.57|29256.57|29205.51|29205.51|0
1669969800000|2022-12-02 08:30:00|29212.57|29212.57|29211.34|29211.34|29244.95|29244.95|29200.75|29200.75|0
1669970100000|2022-12-02 08:35:00|29228.99|29228.99|29196.16|29196.16|29228.99|29228.99|29192.63|29192.63|0
1669970400000|2022-12-02 08:40:00|29206.75|29206.75|29172.06|29172.06|29206.75|29206.75|29127.86|29127.86|0
1669970700000|2022-12-02 08:45:00|29175.59|29175.59|29123.91|29123.91|29175.59|29175.59|29123.91|29123.91|0
1669971000000|2022-12-02 08:50:00|29120.38|29120.38|29138.48|29138.48|29148.62|29148.62|29099.25|29099.25|0
1669971300000|2022-12-02 08:55:00|29134.95|29134.95|29147.18|29147.18|29154.24|29154.24|29126|29126|0
1669971600000|2022-12-02 09:00:00|29150.71|29150.71|29147.4|29147.4|29175.84|29175.84|29147.4|29147.4|0
1669971900000|2022-12-02 09:05:00|29136.81|29136.81|29157.57|29157.57|29165.05|29165.05|29136.81|29136.81|0
1669972200000|2022-12-02 09:10:00|29157.16|29157.16|29154.25|29154.25|29168.16|29168.16|29143.66|29143.66|0
1669972500000|2022-12-02 09:15:00|29164.84|29164.84|29167.51|29167.51|29195.75|29195.75|29164.84|29164.84|0
1669972800000|2022-12-02 09:20:00|29163.98|29163.98|29182.24|29182.24|29189.3|29189.3|29163.98|29163.98|0
1669973100000|2022-12-02 09:25:00|29185.77|29185.77|29174.78|29174.78|29196.36|29196.36|29164.19|29164.19|0
1669973400000|2022-12-02 09:30:00|29171.25|29171.25|29168.34|29168.34|29178.31|29178.31|29160.66|29160.66|0
1669973700000|2022-12-02 09:35:00|29164.81|29164.81|29165.67|29165.67|29183.32|29183.32|29164.81|29164.81|0
1669974000000|2022-12-02 09:40:00|29165.25|29165.25|29156.96|29156.96|29165.25|29165.25|29146.37|29146.37|0
1669974300000|2022-12-02 09:45:00|29164.02|29164.02|29149.17|29149.17|29164.02|29164.02|29134.43|29134.43|0
1669974600000|2022-12-02 09:50:00|29152.7|29152.7|29117.4|29117.4|29152.7|29152.7|29117.4|29117.4|0
1669974900000|2022-12-02 09:55:00|29113.87|29113.87|29178.22|29178.22|29181.75|29181.75|29113.87|29113.87|0
1669975200000|2022-12-02 10:00:00|29171.16|29171.16|29163.74|29163.74|29188.2|29188.2|29146.33|29146.33|0
1669975500000|2022-12-02 10:05:00|29160.21|29160.21|29168.49|29168.49|29175.55|29175.55|29157.29|29157.29|0
1669975800000|2022-12-02 10:10:00|29175.55|29175.55|29204.62|29204.62|29204.62|29204.62|29175.55|29175.55|0
1669976100000|2022-12-02 10:15:00|29215.21|29215.21|29215.21|29215.21|29225.8|29225.8|29204.62|29204.62|0
1669976400000|2022-12-02 10:20:00|29225.8|29225.8|29191.44|29191.44|29231.79|29231.79|29191.44|29191.44|0
1669976700000|2022-12-02 10:25:00|29187.91|29187.91|29184.38|29184.38|29194.97|29194.97|29177.32|29177.32|0
1669977000000|2022-12-02 10:30:00|29187.91|29187.91|29195.58|29195.58|29195.58|29195.58|29177.32|29177.32|0
1669977300000|2022-12-02 10:35:00|29202.64|29202.64|29217.51|29217.51|29227.35|29227.35|29202.64|29202.64|0
1669977600000|2022-12-02 10:40:00|29221.04|29221.04|29230.59|29230.59|29241.18|29241.18|29221.04|29221.04|0
1669977900000|2022-12-02 10:45:00|29227.06|29227.06|29245.94|29245.94|29245.94|29245.94|29227.06|29227.06|0
1669978200000|2022-12-02 10:50:00|29253|29253|29258.38|29258.38|29260.88|29260.88|29247.38|29247.38|0
1669978500000|2022-12-02 10:55:00|29261.91|29261.91|29275.98|29275.98|29279.51|29279.51|29261.91|29261.91|0
1669978800000|2022-12-02 11:00:00|29272.45|29272.45|29246.64|29246.64|29275.98|29275.98|29246.64|29246.64|0
1669979100000|2022-12-02 11:05:00|29250.17|29250.17|29257.23|29257.23|29264.29|29264.29|29250.17|29250.17|0
1669979400000|2022-12-02 11:10:00|29250.17|29250.17|29221.31|29221.31|29250.78|29250.78|29221.31|29221.31|0
1669979700000|2022-12-02 11:15:00|29220.7|29220.7|29220.7|29220.7|29223.62|29223.62|29213.64|29213.64|0
1669980000000|2022-12-02 11:20:00|29220.29|29220.29|29206.17|29206.17|29234.41|29234.41|29206.17|29206.17|0
1669980300000|2022-12-02 11:25:00|29220.29|29220.29|29237.18|29237.18|29239.88|29239.88|29220.29|29220.29|0
1669980600000|2022-12-02 11:30:00|29240.71|29240.71|29249.62|29249.62|29259.8|29259.8|29240.71|29240.71|0
1669980900000|2022-12-02 11:35:00|29248.79|29248.79|29244.85|29244.85|29253.15|29253.15|29244.85|29244.85|0
1669981200000|2022-12-02 11:40:00|29248.38|29248.38|29251.91|29251.91|29255.44|29255.44|29241.32|29241.32|0
1669981500000|2022-12-02 11:45:00|29248.38|29248.38|29251.91|29251.91|29251.91|29251.91|29237.79|29237.79|0
1669981800000|2022-12-02 11:50:00|29251.54|29251.54|29259.09|29259.09|29280.27|29280.27|29248.5|29248.5|0
1669982100000|2022-12-02 11:55:00|29259.34|29259.34|29279.78|29279.78|29281.47|29281.47|29259.34|29259.34|0
1669982400000|2022-12-02 12:00:00|29272.72|29272.72|29244.48|29244.48|29272.72|29272.72|29244.48|29244.48|0
1669982700000|2022-12-02 12:05:00|29248.01|29248.01|29212.09|29212.09|29248.01|29248.01|29201.5|29201.5|0
1669983000000|2022-12-02 12:10:00|29212.51|29212.51|29219.57|29219.57|29219.57|29219.57|29194.86|29194.86|0
1669983300000|2022-12-02 12:15:00|29216.04|29216.04|29241.57|29241.57|29241.57|29241.57|29216.04|29216.04|0
1669983600000|2022-12-02 12:20:00|29245.1|29245.1|29223.92|29223.92|29245.1|29245.1|29223.92|29223.92|0
1669983900000|2022-12-02 12:25:00|29220.39|29220.39|29242.8|29242.8|29252.78|29252.78|29220.39|29220.39|0
1669984200000|2022-12-02 12:30:00|29246.33|29246.33|29260.45|29260.45|29267.51|29267.51|29246.33|29246.33|0
1669984500000|2022-12-02 12:35:00|29256.92|29256.92|29238.45|29238.45|29260.45|29260.45|29238.45|29238.45|0
1669984800000|2022-12-02 12:40:00|29238.86|29238.86|29242.1|29242.1|29249.04|29249.04|29238.86|29238.86|0
1669985100000|2022-12-02 12:45:00|29242.71|29242.71|29234.59|29234.59|29258.68|29258.68|29234.59|29234.59|0
1669985400000|2022-12-02 12:50:00|29231.06|29231.06|29237.29|29237.29|29241.65|29241.65|29231.06|29231.06|0
1669985700000|2022-12-02 12:55:00|29236.68|29236.68|29233.15|29233.15|29247.27|29247.27|29233.15|29233.15|0
1669986000000|2022-12-02 13:00:00|29236.68|29236.68|29240.62|29240.62|29244.77|29244.77|29232.74|29232.74|0
1669986300000|2022-12-02 13:05:00|29237.09|29237.09|29252.04|29252.04|29252.04|29252.04|29237.09|29237.09|0
1669986600000|2022-12-02 13:10:00|29252.65|29252.65|29253.27|29253.27|29256.8|29256.8|29242.06|29242.06|0
1669986900000|2022-12-02 13:15:00|29249.74|29249.74|29220.05|29220.05|29249.74|29249.74|29220.05|29220.05|0
1669987200000|2022-12-02 13:20:00|29216.52|29216.52|29206.39|29206.39|29225.27|29225.27|29202.86|29202.86|0
1669987500000|2022-12-02 13:25:00|29209.92|29209.92|29220.71|29220.71|29220.71|29220.71|29209.51|29209.51|0
1669987800000|2022-12-02 13:30:00|29212.83|29212.83|29140.91|29140.91|29216.4|29216.4|29047.52|29047.52|0
1669988100000|2022-12-02 13:35:00|29144.44|29144.44|29107.83|29107.83|29151.63|29151.63|29087.01|29087.01|0
1669988400000|2022-12-02 13:40:00|29104.3|29104.3|29123.15|29123.15|29126.68|29126.68|29076.63|29076.63|0
1669988700000|2022-12-02 13:45:00|29130.21|29130.21|29138.74|29138.74|29138.74|29138.74|29114.85|29114.85|0
1669989000000|2022-12-02 13:50:00|29139.16|29139.16|29196.13|29196.13|29199.66|29199.66|29139.16|29139.16|0
1669989300000|2022-12-02 13:55:00|29196.54|29196.54|29180.77|29180.77|29196.54|29196.54|29159.39|29159.39|0
1669989600000|2022-12-02 14:00:00|29180.15|29180.15|29165.01|29165.01|29190.74|29190.74|29151.91|29151.91|0
1669989900000|2022-12-02 14:05:00|29168.54|29168.54|29143.66|29143.66|29168.54|29168.54|29143.66|29143.66|0
1669990200000|2022-12-02 14:10:00|29147.19|29147.19|29158.81|29158.81|29159.22|29159.22|29143.66|29143.66|0
1669990500000|2022-12-02 14:15:00|29165.87|29165.87|29163.98|29163.98|29166.89|29166.89|29159.22|29159.22|0
1669990800000|2022-12-02 14:20:00|29167.51|29167.51|29176.21|29176.21|29178.51|29178.51|29167.51|29167.51|0
1669991100000|2022-12-02 14:25:00|29172.68|29172.68|29148.98|29148.98|29181.58|29181.58|29148.98|29148.98|0
1669991400000|2022-12-02 14:30:00|29145.45|29145.45|29154.82|29154.82|29180.76|29180.76|29138.39|29138.39|0
1669991700000|2022-12-02 14:35:00|29154.57|29154.57|29157.04|29157.04|29171.15|29171.15|29145.42|29145.42|0
1669992000000|2022-12-02 14:40:00|29153.51|29153.51|29203.13|29203.13|29206.66|29206.66|29153.51|29153.51|0
1669992300000|2022-12-02 14:45:00|29203.54|29203.54|29250.51|29250.51|29261.1|29261.1|29203.54|29203.54|0
1669992600000|2022-12-02 14:50:00|29246.98|29246.98|29262.61|29262.61|29269.26|29269.26|29243.93|29243.93|0
1669992900000|2022-12-02 14:55:00|29266.14|29266.14|29343.06|29343.06|29360.71|29360.71|29266.14|29266.14|0
1669993200000|2022-12-02 15:00:00|29346.59|29346.59|29317.48|29317.48|29350.12|29350.12|29310.46|29310.46|0
1669993500000|2022-12-02 15:05:00|29321.01|29321.01|29347.15|29347.15|29351.92|29351.92|29317.48|29317.48|0
1669993800000|2022-12-02 15:10:00|29350.68|29350.68|29339.01|29339.01|29350.68|29350.68|29329.5|29329.5|0
1669994100000|2022-12-02 15:15:00|29335.48|29335.48|29287.99|29287.99|29335.48|29335.48|29280.93|29280.93|0
1669994400000|2022-12-02 15:20:00|29288.6|29288.6|29306.96|29306.96|29317.55|29317.55|29288.48|29288.48|0
1669994700000|2022-12-02 15:25:00|29314.02|29314.02|29332|29332|29336.42|29336.42|29306.96|29306.96|0
1669995000000|2022-12-02 15:30:00|29335.53|29335.53|29350.68|29350.68|29350.68|29350.68|29335.53|29335.53|0
1669995300000|2022-12-02 15:35:00|29347.15|29347.15|29350.06|29350.06|29350.68|29350.68|29335.94|29335.94|0
1669995600000|2022-12-02 15:40:00|29353.59|29353.59|29364.68|29364.68|29364.8|29364.8|29350.06|29350.06|0
1669995900000|2022-12-02 15:45:00|29361.15|29361.15|29370.71|29370.71|29371.74|29371.74|29353.06|29353.06|0
1669996200000|2022-12-02 15:50:00|29369.88|29369.88|29369.28|29369.28|29378.18|29378.18|29362.82|29362.82|0
1669996500000|2022-12-02 15:55:00|29372.81|29372.81|29368.62|29368.62|29375.68|29375.68|29365.09|29365.09|0
1669996800000|2022-12-02 16:00:00|29372.15|29372.15|29345.43|29345.43|29372.15|29372.15|29341.9|29341.9|0
1669997100000|2022-12-02 16:05:00|29341.9|29341.9|29336.52|29336.52|29348.96|29348.96|29329.66|29329.66|0
1669997400000|2022-12-02 16:10:00|29340.05|29340.05|29352.37|29352.37|29352.37|29352.37|29328.6|29328.6|0
1669997700000|2022-12-02 16:15:00|29355.9|29355.9|29343.47|29343.47|29355.9|29355.9|29340.55|29340.55|0
1669998000000|2022-12-02 16:20:00|29343.96|29343.96|29358.69|29358.69|29358.69|29358.69|29336.9|29336.9|0
1669998300000|2022-12-02 16:25:00|29355.16|29355.16|29322.36|29322.36|29359.11|29359.11|29318.83|29318.83|0
1670228100000|2022-12-05 08:15:00|29239.15|29239.15|29154.33|29154.33|29239.15|29239.15|29129.86|29129.86|0
1670228400000|2022-12-05 08:20:00|29147.26|29147.26|29124.04|29124.04|29156.18|29156.18|29124.04|29124.04|0
1670228700000|2022-12-05 08:25:00|29116.98|29116.98|29105.52|29105.52|29121.34|29121.34|29091.66|29091.66|0
1670229000000|2022-12-05 08:30:00|29106.75|29106.75|29070.16|29070.16|29110.06|29110.06|29070.16|29070.16|0
1670229300000|2022-12-05 08:35:00|29066.63|29066.63|29047.34|29047.34|29079.11|29079.11|29047.34|29047.34|0
1670229600000|2022-12-05 08:40:00|29050.87|29050.87|29051.7|29051.7|29062.7|29062.7|29037.58|29037.58|0
1670229900000|2022-12-05 08:45:00|29044.64|29044.64|29079.74|29079.74|29080.97|29080.97|29041.76|29041.76|0
1670230200000|2022-12-05 08:50:00|29080.15|29080.15|29113.76|29113.76|29124.97|29124.97|29072.27|29072.27|0
1670230500000|2022-12-05 08:55:00|29117.29|29117.29|29149.73|29149.73|29160.93|29160.93|29113.76|29113.76|0
1670230800000|2022-12-05 09:00:00|29149.11|29149.11|29133.4|29133.4|29149.11|29149.11|29105.11|29105.11|0
1670231100000|2022-12-05 09:05:00|29136.93|29136.93|29066.11|29066.11|29136.93|29136.93|29066.11|29066.11|0
1670231400000|2022-12-05 09:10:00|29062.58|29062.58|29082.41|29082.41|29082.41|29082.41|29040.78|29040.78|0
1670231700000|2022-12-05 09:15:00|29075.35|29075.35|29065.08|29065.08|29078.88|29078.88|29036.88|29036.88|0
1670232000000|2022-12-05 09:20:00|29068.61|29068.61|29050.54|29050.54|29068.61|29068.61|29047.01|29047.01|0
1670232300000|2022-12-05 09:25:00|29047.01|29047.01|29075.87|29075.87|29079.4|29079.4|29043.48|29043.48|0
1670232600000|2022-12-05 09:30:00|29086.46|29086.46|29107.64|29107.64|29111.17|29111.17|29079.4|29079.4|0
1670232900000|2022-12-05 09:35:00|29104.11|29104.11|29115.77|29115.77|29117|29117|29092.29|29092.29|0
1670233200000|2022-12-05 09:40:00|29108.71|29108.71|29127.13|29127.13|29127.13|29127.13|29102.27|29102.27|0
1670233500000|2022-12-05 09:45:00|29125.29|29125.29|29114.24|29114.24|29125.29|29125.29|29114.24|29114.24|0
1670233800000|2022-12-05 09:50:00|29107.18|29107.18|29134.4|29134.4|29134.4|29134.4|29090.8|29090.8|0
1670234100000|2022-12-05 09:55:00|29155.58|29155.58|29162.84|29162.84|29162.84|29162.84|29148.52|29148.52|0
1670234400000|2022-12-05 10:00:00|29173.43|29173.43|29156.35|29156.35|29177.75|29177.75|29145.56|29145.56|0
1670234700000|2022-12-05 10:05:00|29149.29|29149.29|29141.41|29141.41|29156.35|29156.35|29134.76|29134.76|0
1670235000000|2022-12-05 10:10:00|29134.35|29134.35|29134.1|29134.1|29155.53|29155.53|29130.82|29130.82|0
1670235300000|2022-12-05 10:15:00|29123.51|29123.51|29115.43|29115.43|29123.51|29123.51|29099.66|29099.66|0
1670235600000|2022-12-05 10:20:00|29111.9|29111.9|29100.69|29100.69|29118.96|29118.96|29100.69|29100.69|0
1670235900000|2022-12-05 10:25:00|29104.22|29104.22|29084.27|29084.27|29107.75|29107.75|29075.98|29075.98|0
1670236200000|2022-12-05 10:30:00|29080.74|29080.74|29091.94|29091.94|29091.94|29091.94|29077.21|29077.21|0
1670236500000|2022-12-05 10:35:00|29095.47|29095.47|29056.49|29056.49|29095.47|29095.47|29055.88|29055.88|0
1670236800000|2022-12-05 10:40:00|29052.96|29052.96|29045.75|29045.75|29056.34|29056.34|29037|29037|0
1670237100000|2022-12-05 10:45:00|29052.81|29052.81|29072.31|29072.31|29072.31|29072.31|29049.28|29049.28|0
1670237400000|2022-12-05 10:50:00|29068.78|29068.78|29052.61|29052.61|29068.78|29068.78|29052.61|29052.61|0
1670237700000|2022-12-05 10:55:00|29049.08|29049.08|29030.95|29030.95|29049.08|29049.08|29017.86|29017.86|0
1670238000000|2022-12-05 11:00:00|29034.48|29034.48|29038.93|29038.93|29046|29046|29028.34|29028.34|0
1670238300000|2022-12-05 11:05:00|29042.46|29042.46|29029.82|29029.82|29042.46|29042.46|29019.23|29019.23|0
1670238600000|2022-12-05 11:10:00|29033.35|29033.35|29043.63|29043.63|29043.63|29043.63|29026.29|29026.29|0
1670238900000|2022-12-05 11:15:00|29040.1|29040.1|29014.53|29014.53|29041.64|29041.64|29014.53|29014.53|0
1670239200000|2022-12-05 11:20:00|29018.06|29018.06|29018.17|29018.17|29018.17|29018.17|29009.56|29009.56|0
1670239500000|2022-12-05 11:25:00|29014.64|29014.64|29025.53|29025.53|29029.06|29029.06|29014.64|29014.64|0
1670239800000|2022-12-05 11:30:00|29018.47|29018.47|29022|29022|29029.06|29029.06|29014.94|29014.94|0
1670240100000|2022-12-05 11:35:00|29025.53|29025.53|29032.59|29032.59|29032.59|29032.59|29025.53|29025.53|0
1670240400000|2022-12-05 11:40:00|29036.12|29036.12|29044.11|29044.11|29044.11|29044.11|29029.37|29029.37|0
1670240700000|2022-12-05 11:45:00|29047.64|29047.64|29057.31|29057.31|29058.53|29058.53|29047.64|29047.64|0
1670241000000|2022-12-05 11:50:00|29057|29057|29041.96|29041.96|29057|29057|29041.96|29041.96|0
1670241300000|2022-12-05 11:55:00|29042.26|29042.26|29049.48|29049.48|29050.09|29050.09|29031.67|29031.67|0
1670241600000|2022-12-05 12:00:00|29048.86|29048.86|29039.3|29039.3|29048.86|29048.86|29031.83|29031.83|0
1670241900000|2022-12-05 12:05:00|29032.24|29032.24|28990.08|28990.08|29032.24|29032.24|28990.08|28990.08|0
1670242200000|2022-12-05 12:10:00|28986.55|28986.55|28948.16|28948.16|28986.55|28986.55|28941.1|28941.1|0
1670242500000|2022-12-05 12:15:00|28947.54|28947.54|28930.72|28930.72|28947.54|28947.54|28930.72|28930.72|0
1670242800000|2022-12-05 12:20:00|28934.25|28934.25|28941.92|28941.92|28941.92|28941.92|28934.25|28934.25|0
1670243100000|2022-12-05 12:25:00|28945.45|28945.45|28987.2|28987.2|28990.73|28990.73|28945.45|28945.45|0
1670243400000|2022-12-05 12:30:00|28983.67|28983.67|28995.07|28995.07|29003.82|29003.82|28979.52|28979.52|0
1670243700000|2022-12-05 12:35:00|28991.54|28991.54|28988.43|28988.43|28991.54|28991.54|28977.42|28977.42|0
1670244000000|2022-12-05 12:40:00|28991.96|28991.96|28995.49|28995.49|28995.49|28995.49|28988.43|28988.43|0
1670244300000|2022-12-05 12:45:00|28999.02|28999.02|28995.29|28995.29|28999.02|28999.02|28991.34|28991.34|0
1670244600000|2022-12-05 12:50:00|28995.9|28995.9|28981.78|28981.78|29002.96|29002.96|28981.78|28981.78|0
1670244900000|2022-12-05 12:55:00|28981.17|28981.17|29006.9|29006.9|29006.9|29006.9|28981.17|28981.17|0
1670245200000|2022-12-05 13:00:00|29003.37|29003.37|28999.43|28999.43|29003.37|29003.37|28981.58|28981.58|0
1670245500000|2022-12-05 13:05:00|29002.96|29002.96|28992.37|28992.37|29002.96|29002.96|28988.84|28988.84|0
1670245800000|2022-12-05 13:10:00|28995.9|28995.9|29042.2|29042.2|29042.2|29042.2|28995.29|28995.29|0
1670246100000|2022-12-05 13:15:00|29045.73|29045.73|29070.24|29070.24|29070.24|29070.24|29044.51|29044.51|0
1670246400000|2022-12-05 13:20:00|29063.18|29063.18|29041.59|29041.59|29063.38|29063.38|29041.59|29041.59|0
1670246700000|2022-12-05 13:25:00|29042.2|29042.2|29066.91|29066.91|29066.91|29066.91|29042.2|29042.2|0
1670247000000|2022-12-05 13:30:00|29073.97|29073.97|29093.47|29093.47|29093.47|29093.47|29070.44|29070.44|0
1670247300000|2022-12-05 13:35:00|29093.88|29093.88|29076.06|29076.06|29093.88|29093.88|29058.41|29058.41|0
1670247600000|2022-12-05 13:40:00|29076.48|29076.48|29098.27|29098.27|29101.8|29101.8|29069.42|29069.42|0
1670247900000|2022-12-05 13:45:00|29105.33|29105.33|29105.21|29105.21|29122.98|29122.98|29101.8|29101.8|0
1670248200000|2022-12-05 13:50:00|29104.8|29104.8|29096.99|29096.99|29112.27|29112.27|29096.99|29096.99|0
1670248500000|2022-12-05 13:55:00|29100.52|29100.52|29118.78|29118.78|29118.78|29118.78|29096.99|29096.99|0
1670248800000|2022-12-05 14:00:00|29129.37|29129.37|29129.98|29129.98|29129.98|29129.98|29093.66|29093.66|0
1670249100000|2022-12-05 14:05:00|29126.45|29126.45|29101.33|29101.33|29126.45|29126.45|29097.8|29097.8|0
1670249400000|2022-12-05 14:10:00|29097.8|29097.8|29085.97|29085.97|29101.33|29101.33|29072.68|29072.68|0
1670249700000|2022-12-05 14:15:00|29100.09|29100.09|29116.07|29116.07|29126.66|29126.66|29089.5|29089.5|0
1670250000000|2022-12-05 14:20:00|29115.45|29115.45|29097.02|29097.02|29118.98|29118.98|29090.33|29090.33|0
1670250300000|2022-12-05 14:25:00|29096.61|29096.61|29096.19|29096.19|29106.78|29106.78|29096.19|29096.19|0
1670250600000|2022-12-05 14:30:00|29099.72|29099.72|29113.43|29113.43|29116.96|29116.96|29078.13|29078.13|0
1670250900000|2022-12-05 14:35:00|29112.82|29112.82|29099.31|29099.31|29112.82|29112.82|29085.44|29085.44|0
1670251200000|2022-12-05 14:40:00|29102.84|29102.84|29146.23|29146.23|29153.29|29153.29|29098.9|29098.9|0
1670251500000|2022-12-05 14:45:00|29139.17|29139.17|29103.25|29103.25|29139.17|29139.17|29099.72|29099.72|0
1670251800000|2022-12-05 14:50:00|29096.19|29096.19|29130.43|29130.43|29136.26|29136.26|29089.13|29089.13|0
1670252100000|2022-12-05 14:55:00|29130.02|29130.02|29135.07|29135.07|29140.24|29140.24|29112|29112|0
1670252400000|2022-12-05 15:00:00|29128.01|29128.01|29147.34|29147.34|29150.87|29150.87|29058.21|29058.21|0
1670252700000|2022-12-05 15:05:00|29157.93|29157.93|29160.4|29160.4|29175.75|29175.75|29156.26|29156.26|0
1670253000000|2022-12-05 15:10:00|29156.87|29156.87|29165.2|29165.2|29172.68|29172.68|29153.34|29153.34|0
1670253300000|2022-12-05 15:15:00|29161.67|29161.67|29143.65|29143.65|29161.92|29161.92|29143.65|29143.65|0
1670253600000|2022-12-05 15:20:00|29143.24|29143.24|29126.67|29126.67|29160.28|29160.28|29126.67|29126.67|0
1670253900000|2022-12-05 15:25:00|29130.2|29130.2|29130.44|29130.44|29144.93|29144.93|29119.61|29119.61|0
1670254200000|2022-12-05 15:30:00|29133.97|29133.97|29144.31|29144.31|29154.91|29154.91|29116.74|29116.74|0
1670254500000|2022-12-05 15:35:00|29145.54|29145.54|29146.08|29146.08|29156.67|29156.67|29142.01|29142.01|0
1670254800000|2022-12-05 15:40:00|29149.61|29149.61|29141.52|29141.52|29153.14|29153.14|29134.46|29134.46|0
1670255100000|2022-12-05 15:45:00|29137.99|29137.99|29118.21|29118.21|29138.11|29138.11|29115.91|29115.91|0
1670255400000|2022-12-05 15:50:00|29117.59|29117.59|29115.67|29115.67|29122.73|29122.73|29101.55|29101.55|0
1670255700000|2022-12-05 15:55:00|29119.2|29119.2|29101.14|29101.14|29119.2|29119.2|29094.9|29094.9|0
1670256000000|2022-12-05 16:00:00|29097.61|29097.61|29107.38|29107.38|29108.2|29108.2|29097.61|29097.61|0
1670256300000|2022-12-05 16:05:00|29110.91|29110.91|29116.74|29116.74|29121.01|29121.01|29099.71|29099.71|0
1670256600000|2022-12-05 16:10:00|29120.27|29120.27|29126.92|29126.92|29133.98|29133.98|29116.74|29116.74|0
1670256900000|2022-12-05 16:15:00|29127.75|29127.75|29119.08|29119.08|29128.85|29128.85|29108.9|29108.9|0
1670257200000|2022-12-05 16:20:00|29119.69|29119.69|29097.65|29097.65|29122.24|29122.24|29094.12|29094.12|0
1670257500000|2022-12-05 16:25:00|29097.04|29097.04|29146.66|29146.66|29146.66|29146.66|29092.48|29092.48|0
1670314500000|2022-12-06 08:15:00|29227.33|29227.33|29254.73|29254.73|29287.73|29287.73|29227.33|29227.33|0
1670314800000|2022-12-06 08:20:00|29272.38|29272.38|29244.18|29244.18|29272.38|29272.38|29232.98|29232.98|0
1670315100000|2022-12-06 08:25:00|29247.71|29247.71|29230.27|29230.27|29252.07|29252.07|29220.76|29220.76|0
1670315400000|2022-12-06 08:30:00|29237.33|29237.33|29232.77|29232.77|29247.92|29247.92|29209.75|29209.75|0
1670315700000|2022-12-06 08:35:00|29225.71|29225.71|29220.74|29220.74|29227.19|29227.19|29210.77|29210.77|0
1670316000000|2022-12-06 08:40:00|29224.27|29224.27|29272.75|29272.75|29293.11|29293.11|29224.27|29224.27|0
1670316300000|2022-12-06 08:45:00|29269.22|29269.22|29302.83|29302.83|29309.89|29309.89|29265.07|29265.07|0
1670316600000|2022-12-06 08:50:00|29299.3|29299.3|29314.03|29314.03|29328.77|29328.77|29299.3|29299.3|0
1670316900000|2022-12-06 08:55:00|29310.5|29310.5|29258.37|29258.37|29314.03|29314.03|29258.37|29258.37|0
1670317200000|2022-12-06 09:00:00|29261.9|29261.9|29318.38|29318.38|29318.38|29318.38|29261.9|29261.9|0
1670317500000|2022-12-06 09:05:00|29314.85|29314.85|29305.09|29305.09|29315.68|29315.68|29305.09|29305.09|0
1670317800000|2022-12-06 09:10:00|29312.15|29312.15|29276.48|29276.48|29312.15|29312.15|29268.34|29268.34|0
1670318100000|2022-12-06 09:15:00|29275.87|29275.87|29305.33|29305.33|29305.33|29305.33|29271.72|29271.72|0
1670318400000|2022-12-06 09:20:00|29301.8|29301.8|29254.69|29254.69|29301.8|29301.8|29254.69|29254.69|0
1670318700000|2022-12-06 09:25:00|29261.75|29261.75|29268.81|29268.81|29269.42|29269.42|29257.6|29257.6|0
1670319000000|2022-12-06 09:30:00|29272.34|29272.34|29249.92|29249.92|29282.93|29282.93|29242.24|29242.24|0
1670319300000|2022-12-06 09:35:00|29253.45|29253.45|29260.51|29260.51|29271.1|29271.1|29249.92|29249.92|0
1670319600000|2022-12-06 09:40:00|29264.04|29264.04|29259.89|29259.89|29285.83|29285.83|29256.36|29256.36|0
1670319900000|2022-12-06 09:45:00|29263.42|29263.42|29264.05|29264.05|29265.07|29265.07|29254.48|29254.48|0
1670320200000|2022-12-06 09:50:00|29263.43|29263.43|29251.62|29251.62|29263.43|29263.43|29234.58|29234.58|0
1670320500000|2022-12-06 09:55:00|29248.09|29248.09|29247.47|29247.47|29262.21|29262.21|29230.44|29230.44|0
1670320800000|2022-12-06 10:00:00|29243.94|29243.94|29247.06|29247.06|29251|29251|29239.59|29239.59|0
1670321100000|2022-12-06 10:05:00|29243.53|29243.53|29240.2|29240.2|29260.77|29260.77|29240.2|29240.2|0
1670321400000|2022-12-06 10:10:00|29243.73|29243.73|29268.44|29268.44|29268.44|29268.44|29243.73|29243.73|0
1670321700000|2022-12-06 10:15:00|29261.38|29261.38|29253.71|29253.71|29271.97|29271.97|29253.71|29253.71|0
1670322000000|2022-12-06 10:20:00|29250.18|29250.18|29259.33|29259.33|29262.86|29262.86|29245.21|29245.21|0
1670322300000|2022-12-06 10:25:00|29255.8|29255.8|29224.68|29224.68|29259.94|29259.94|29224.68|29224.68|0
1670322600000|2022-12-06 10:30:00|29221.15|29221.15|29218.28|29218.28|29221.15|29221.15|29196.27|29196.27|0
1670322900000|2022-12-06 10:35:00|29225.34|29225.34|29242.54|29242.54|29255.22|29255.22|29215.16|29215.16|0
1670323200000|2022-12-06 10:40:00|29246.07|29246.07|29267.86|29267.86|29271.39|29271.39|29246.07|29246.07|0
1670323500000|2022-12-06 10:45:00|29264.33|29264.33|29260.8|29260.8|29267.86|29267.86|29257.27|29257.27|0
1670323800000|2022-12-06 10:50:00|29267.86|29267.86|29305.22|29305.22|29319.34|29319.34|29267.86|29267.86|0
1670324100000|2022-12-06 10:55:00|29308.75|29308.75|29288.35|29288.35|29312.69|29312.69|29277.76|29277.76|0
1670324400000|2022-12-06 11:00:00|29284.82|29284.82|29313.89|29313.89|29313.89|29313.89|29274.23|29274.23|0
1670324700000|2022-12-06 11:05:00|29310.36|29310.36|29301.73|29301.73|29313.89|29313.89|29291.14|29291.14|0
1670325000000|2022-12-06 11:10:00|29294.67|29294.67|29286.97|29286.97|29296.74|29296.74|29284.5|29284.5|0
1670325300000|2022-12-06 11:15:00|29286.56|29286.56|29289.68|29289.68|29310.86|29310.86|29286.15|29286.15|0
1670325600000|2022-12-06 11:20:00|29296.74|29296.74|29307.33|29307.33|29319.15|29319.15|29296.74|29296.74|0
1670325900000|2022-12-06 11:25:00|29310.86|29310.86|29306.84|29306.84|29310.86|29310.86|29292.72|29292.72|0
1670326200000|2022-12-06 11:30:00|29310.37|29310.37|29317.83|29317.83|29317.83|29317.83|29303.31|29303.31|0
1670326500000|2022-12-06 11:35:00|29321.36|29321.36|29327.19|29327.19|29327.19|29327.19|29313.07|29313.07|0
1670326800000|2022-12-06 11:40:00|29330.72|29330.72|29343.23|29343.23|29344.84|29344.84|29330.72|29330.72|0
1670327100000|2022-12-06 11:45:00|29339.7|29339.7|29337.41|29337.41|29350.91|29350.91|29330.35|29330.35|0
1670327400000|2022-12-06 11:50:00|29333.88|29333.88|29332.85|29332.85|29333.88|29333.88|29322.06|29322.06|0
1670327700000|2022-12-06 11:55:00|29329.32|29329.32|29358.18|29358.18|29358.79|29358.79|29329.32|29329.32|0
1670328000000|2022-12-06 12:00:00|29361.71|29361.71|29357.56|29357.56|29368.15|29368.15|29357.56|29357.56|0
1670328300000|2022-12-06 12:05:00|29361.09|29361.09|29342.83|29342.83|29368.77|29368.77|29342.83|29342.83|0
1670328600000|2022-12-06 12:10:00|29343.24|29343.24|29383.96|29383.96|29391.02|29391.02|29336.18|29336.18|0
1670328900000|2022-12-06 12:15:00|29387.49|29387.49|29354.49|29354.49|29387.49|29387.49|29354.49|29354.49|0
1670329200000|2022-12-06 12:20:00|29350.96|29350.96|29350.35|29350.35|29354.49|29354.49|29343.9|29343.9|0
1670329500000|2022-12-06 12:25:00|29353.88|29353.88|29371.53|29371.53|29375.06|29375.06|29353.88|29353.88|0
1670329800000|2022-12-06 12:30:00|29368|29368|29367.58|29367.58|29368|29368|29359.91|29359.91|0
1670330100000|2022-12-06 12:35:00|29364.05|29364.05|29349.32|29349.32|29364.05|29364.05|29349.32|29349.32|0
1670330400000|2022-12-06 12:40:00|29349.93|29349.93|29330.84|29330.84|29349.93|29349.93|29330.84|29330.84|0
1670330700000|2022-12-06 12:45:00|29334.37|29334.37|29318.66|29318.66|29337.29|29337.29|29310.98|29310.98|0
1670331000000|2022-12-06 12:50:00|29311.59|29311.59|29311.59|29311.59|29318.66|29318.66|29290.41|29290.41|0
1670331300000|2022-12-06 12:55:00|29312.21|29312.21|29290.2|29290.2|29312.21|29312.21|29287.5|29287.5|0
1670331600000|2022-12-06 13:00:00|29283.14|29283.14|29298.54|29298.54|29306.21|29306.21|29283.14|29283.14|0
1670331900000|2022-12-06 13:05:00|29295.01|29295.01|29277.36|29277.36|29298.54|29298.54|29277.36|29277.36|0
1670332200000|2022-12-06 13:10:00|29280.89|29280.89|29262.82|29262.82|29280.89|29280.89|29262.82|29262.82|0
1670332500000|2022-12-06 13:15:00|29266.35|29266.35|29280.27|29280.27|29280.89|29280.89|29266.35|29266.35|0
1670332800000|2022-12-06 13:20:00|29290.86|29290.86|29269.68|29269.68|29292.09|29292.09|29266.15|29266.15|0
1670333100000|2022-12-06 13:25:00|29266.15|29266.15|29280.27|29280.27|29287.33|29287.33|29262.62|29262.62|0
1670333400000|2022-12-06 13:30:00|29283.8|29283.8|29283.06|29283.06|29283.8|29283.8|29276.74|29276.74|0
1670333700000|2022-12-06 13:35:00|29286.59|29286.59|29265|29265|29290.12|29290.12|29250.27|29250.27|0
1670334000000|2022-12-06 13:40:00|29261.47|29261.47|29257.33|29257.33|29265|29265|29236.15|29236.15|0
1670334300000|2022-12-06 13:45:00|29260.86|29260.86|29276.08|29276.08|29293.86|29293.86|29260.86|29260.86|0
1670334600000|2022-12-06 13:50:00|29272.55|29272.55|29277.6|29277.6|29309.29|29309.29|29269.02|29269.02|0
1670334900000|2022-12-06 13:55:00|29284.66|29284.66|29310.94|29310.94|29310.94|29310.94|29284.66|29284.66|0
1670335200000|2022-12-06 14:00:00|29312.16|29312.16|29319.22|29319.22|29341.63|29341.63|29311.55|29311.55|0
1670335500000|2022-12-06 14:05:00|29322.75|29322.75|29300.59|29300.59|29322.75|29322.75|29300.59|29300.59|0
1670335800000|2022-12-06 14:10:00|29297.06|29297.06|29302.9|29302.9|29302.9|29302.9|29285.25|29285.25|0
1670336100000|2022-12-06 14:15:00|29299.06|29299.06|29284.9|29284.9|29303.51|29303.51|29281.37|29281.37|0
1670336400000|2022-12-06 14:20:00|29295.49|29295.49|29231.16|29231.16|29302.85|29302.85|29231.16|29231.16|0
1670336700000|2022-12-06 14:25:00|29231.47|29231.47|29197.66|29197.66|29257.41|29257.41|29188.74|29188.74|0
1670337000000|2022-12-06 14:30:00|29187.07|29187.07|29222.89|29222.89|29252.36|29252.36|29176.06|29176.06|0
1670337300000|2022-12-06 14:35:00|29226.42|29226.42|29210.82|29210.82|29247.6|29247.6|29207.29|29207.29|0
1670337600000|2022-12-06 14:40:00|29214.35|29214.35|29209.06|29209.06|29240.29|29240.29|29205.28|29205.28|0
1670337900000|2022-12-06 14:45:00|29202|29202|29257.05|29257.05|29257.05|29257.05|29183.69|29183.69|0
1670338200000|2022-12-06 14:50:00|29253.52|29253.52|29186.08|29186.08|29253.52|29253.52|29183.78|29183.78|0
1670338500000|2022-12-06 14:55:00|29189.61|29189.61|29195.88|29195.88|29201.59|29201.59|29180.82|29180.82|0
1670338800000|2022-12-06 15:00:00|29199.41|29199.41|29184.16|29184.16|29224.94|29224.94|29166.61|29166.61|0
1670339100000|2022-12-06 15:05:00|29180.63|29180.63|29180.31|29180.31|29196.53|29196.53|29169.72|29169.72|0
1670339400000|2022-12-06 15:10:00|29176.78|29176.78|29181.79|29181.79|29185.73|29185.73|29162.24|29162.24|0
1670339700000|2022-12-06 15:15:00|29188.85|29188.85|29208.25|29208.25|29208.25|29208.25|29178.88|29178.88|0
1670340000000|2022-12-06 15:20:00|29204.72|29204.72|29214.3|29214.3|29220.87|29220.87|29191.6|29191.6|0
1670340300000|2022-12-06 15:25:00|29216.15|29216.15|29215.37|29215.37|29226.99|29226.99|29208.92|29208.92|0
1670340600000|2022-12-06 15:30:00|29222.43|29222.43|29202.89|29202.89|29222.43|29222.43|29196.69|29196.69|0
1670340900000|2022-12-06 15:35:00|29199.36|29199.36|29154.64|29154.64|29209.95|29209.95|29151.11|29151.11|0
1670341200000|2022-12-06 15:40:00|29150.19|29150.19|29194.28|29194.28|29194.28|29194.28|29148.71|29148.71|0
1670341500000|2022-12-06 15:45:00|29190.75|29190.75|29192.79|29192.79|29200.93|29200.93|29186.81|29186.81|0
1670341800000|2022-12-06 15:50:00|29189.26|29189.26|29192.55|29192.55|29204.36|29204.36|29189.26|29189.26|0
1670342100000|2022-12-06 15:55:00|29189.02|29189.02|29172.22|29172.22|29196.08|29196.08|29168.08|29168.08|0
1670342400000|2022-12-06 16:00:00|29168.69|29168.69|29164.92|29164.92|29187.33|29187.33|29164.31|29164.31|0
1670342700000|2022-12-06 16:05:00|29161.39|29161.39|29153.3|29153.3|29163.89|29163.89|29139.18|29139.18|0
1670343000000|2022-12-06 16:10:00|29149.77|29149.77|29144.15|29144.15|29153.3|29153.3|29124.65|29124.65|0
1670343300000|2022-12-06 16:15:00|29147.68|29147.68|29156.17|29156.17|29159.7|29159.7|29140.21|29140.21|0
1670343600000|2022-12-06 16:20:00|29155.56|29155.56|29165|29165|29175.59|29175.59|29152.15|29152.15|0
1670343900000|2022-12-06 16:25:00|29161.47|29161.47|29168.53|29168.53|29176.2|29176.2|29154.41|29154.41|0
1670400900000|2022-12-07 08:15:00|29219.52|29219.52|29253.42|29253.42|29256.95|29256.95|29197.8|29197.8|0
1670401200000|2022-12-07 08:20:00|29242.83|29242.83|29229.12|29229.12|29243.44|29243.44|29217.51|29217.51|0
1670401500000|2022-12-07 08:25:00|29236.18|29236.18|29232.64|29232.64|29237|29237|29204|29204|0
1670401800000|2022-12-07 08:30:00|29229.11|29229.11|29187.83|29187.83|29229.11|29229.11|29186.6|29186.6|0
1670402100000|2022-12-07 08:35:00|29184.3|29184.3|29192.83|29192.83|29216.07|29216.07|29178.71|29178.71|0
1670402400000|2022-12-07 08:40:00|29196.36|29196.36|29153.79|29153.79|29199.89|29199.89|29150.26|29150.26|0
1670402700000|2022-12-07 08:45:00|29150.26|29150.26|29150.22|29150.22|29172.63|29172.63|29150.22|29150.22|0
1670403000000|2022-12-07 08:50:00|29146.69|29146.69|29168.48|29168.48|29168.89|29168.89|29145.87|29145.87|0
1670403300000|2022-12-07 08:55:00|29168.89|29168.89|29168.24|29168.24|29179.48|29179.48|29164.53|29164.53|0
1670403600000|2022-12-07 09:00:00|29167.01|29167.01|29193.21|29193.21|29203.8|29203.8|29155.19|29155.19|0
1670403900000|2022-12-07 09:05:00|29196.74|29196.74|29188.04|29188.04|29215|29215|29188.04|29188.04|0
1670404200000|2022-12-07 09:10:00|29189.88|29189.88|29193.82|29193.82|29212.7|29212.7|29189.88|29189.88|0
1670404500000|2022-12-07 09:15:00|29197.35|29197.35|29238.89|29238.89|29252.15|29252.15|29197.35|29197.35|0
1670404800000|2022-12-07 09:20:00|29224.77|29224.77|29216.98|29216.98|29232.24|29232.24|29214.59|29214.59|0
1670405100000|2022-12-07 09:25:00|29217.59|29217.59|29247.8|29247.8|29247.8|29247.8|29216.77|29216.77|0
1670405400000|2022-12-07 09:30:00|29244.27|29244.27|29233.68|29233.68|29251.33|29251.33|29223.09|29223.09|0
1670405700000|2022-12-07 09:35:00|29230.15|29230.15|29221.65|29221.65|29240.74|29240.74|29221.65|29221.65|0
1670406000000|2022-12-07 09:40:00|29225.18|29225.18|29209.22|29209.22|29228.71|29228.71|29204|29204|0
1670406300000|2022-12-07 09:45:00|29205.69|29205.69|29167.89|29167.89|29205.69|29205.69|29166.25|29166.25|0
1670406600000|2022-12-07 09:50:00|29165.43|29165.43|29166.66|29166.66|29172.49|29172.49|29158.37|29158.37|0
1670406900000|2022-12-07 09:55:00|29163.13|29163.13|29198.31|29198.31|29200.03|29200.03|29163.13|29163.13|0
1670407200000|2022-12-07 10:00:00|29201.84|29201.84|29164.89|29164.89|29205.37|29205.37|29161.36|29161.36|0
1670407500000|2022-12-07 10:05:00|29168.42|29168.42|29175.48|29175.48|29189.61|29189.61|29168.42|29168.42|0
1670407800000|2022-12-07 10:10:00|29171.95|29171.95|29177.38|29177.38|29190.89|29190.89|29161|29161|0
1670408100000|2022-12-07 10:15:00|29173.85|29173.85|29209.27|29209.27|29212.19|29212.19|29173.85|29173.85|0
1670408400000|2022-12-07 10:20:00|29208.05|29208.05|29189.78|29189.78|29215.11|29215.11|29189.78|29189.78|0
1670408700000|2022-12-07 10:25:00|29186.25|29186.25|29201.49|29201.49|29201.49|29201.49|29182.6|29182.6|0
1670409000000|2022-12-07 10:30:00|29205.02|29205.02|29186.34|29186.34|29205.02|29205.02|29182.81|29182.81|0
1670409300000|2022-12-07 10:35:00|29189.87|29189.87|29178.36|29178.36|29193.09|29193.09|29171.3|29171.3|0
1670409600000|2022-12-07 10:40:00|29177.75|29177.75|29199.34|29199.34|29199.75|29199.75|29174.22|29174.22|0
1670409900000|2022-12-07 10:45:00|29202.87|29202.87|29229.43|29229.43|29229.43|29229.43|29199.34|29199.34|0
1670410200000|2022-12-07 10:50:00|29229.85|29229.85|29204.19|29204.19|29232.96|29232.96|29193.6|29193.6|0
1670410500000|2022-12-07 10:55:00|29204.5|29204.5|29222.45|29222.45|29222.45|29222.45|29198.05|29198.05|0
1670410800000|2022-12-07 11:00:00|29225.22|29225.22|29256.57|29256.57|29267.58|29267.58|29224.8|29224.8|0
1670411100000|2022-12-07 11:05:00|29249.51|29249.51|29266.06|29266.06|29280.18|29280.18|29249.51|29249.51|0
1670411400000|2022-12-07 11:10:00|29269.59|29269.59|29264.42|29264.42|29269.59|29269.59|29240.12|29240.12|0
1670411700000|2022-12-07 11:15:00|29267.95|29267.95|29219.14|29219.14|29267.95|29267.95|29219.14|29219.14|0
1670412000000|2022-12-07 11:20:00|29218.73|29218.73|29216.18|29216.18|29218.73|29218.73|29206.2|29206.2|0
1670412300000|2022-12-07 11:25:00|29217.41|29217.41|29219.05|29219.05|29239.61|29239.61|29217.41|29217.41|0
1670412600000|2022-12-07 11:30:00|29226.11|29226.11|29240.1|29240.1|29242.03|29242.03|29217.08|29217.08|0
1670412900000|2022-12-07 11:35:00|29247.16|29247.16|29277.46|29277.46|29281.6|29281.6|29243.63|29243.63|0
1670413200000|2022-12-07 11:40:00|29278.2|29278.2|29238.06|29238.06|29278.2|29278.2|29238.06|29238.06|0
1670413500000|2022-12-07 11:45:00|29231|29231|29251.77|29251.77|29251.77|29251.77|29223.53|29223.53|0
1670413800000|2022-12-07 11:50:00|29244.71|29244.71|29241.43|29241.43|29244.71|29244.71|29226.45|29226.45|0
1670414100000|2022-12-07 11:55:00|29237.9|29237.9|29243.68|29243.68|29247.21|29247.21|29223.78|29223.78|0
1670414400000|2022-12-07 12:00:00|29250.74|29250.74|29251.97|29251.97|29259.03|29259.03|29250.74|29250.74|0
1670414700000|2022-12-07 12:05:00|29255.5|29255.5|29242.61|29242.61|29255.5|29255.5|29235.55|29235.55|0
1670415000000|2022-12-07 12:10:00|29246.14|29246.14|29274.99|29274.99|29274.99|29274.99|29246.14|29246.14|0
1670415300000|2022-12-07 12:15:00|29271.46|29271.46|29253.2|29253.2|29271.46|29271.46|29250.28|29250.28|0
1670415600000|2022-12-07 12:20:00|29249.67|29249.67|29214.08|29214.08|29249.67|29249.67|29213.13|29213.13|0
1670415900000|2022-12-07 12:25:00|29221.14|29221.14|29221.55|29221.55|29235.06|29235.06|29210.35|29210.35|0
1670416200000|2022-12-07 12:30:00|29228.61|29228.61|29225.7|29225.7|29229.23|29229.23|29218.02|29218.02|0
1670416500000|2022-12-07 12:35:00|29229.23|29229.23|29232.76|29232.76|29232.76|29232.76|29222.17|29222.17|0
1670416800000|2022-12-07 12:40:00|29229.23|29229.23|29224.47|29224.47|29238.59|29238.59|29220.94|29220.94|0
1670417100000|2022-12-07 12:45:00|29220.94|29220.94|29242.12|29242.12|29242.73|29242.73|29217.41|29217.41|0
1670417400000|2022-12-07 12:50:00|29249.18|29249.18|29241.71|29241.71|29263.91|29263.91|29241.71|29241.71|0
1670417700000|2022-12-07 12:55:00|29238.17|29238.17|29202.22|29202.22|29238.17|29238.17|29202.22|29202.22|0
1670418000000|2022-12-07 13:00:00|29205.75|29205.75|29207.59|29207.59|29215.06|29215.06|29180.42|29180.42|0
1670418300000|2022-12-07 13:05:00|29211.12|29211.12|29207.5|29207.5|29217.77|29217.77|29203.56|29203.56|0
1670418600000|2022-12-07 13:10:00|29211.03|29211.03|29211.23|29211.23|29211.23|29211.23|29200.03|29200.03|0
1670418900000|2022-12-07 13:15:00|29207.7|29207.7|29221.33|29221.33|29228.39|29228.39|29195.09|29195.09|0
1670419200000|2022-12-07 13:20:00|29222.56|29222.56|29226.09|29226.09|29233.76|29233.76|29222.56|29222.56|0
1670419500000|2022-12-07 13:25:00|29226.7|29226.7|29258.89|29258.89|29262.42|29262.42|29226.7|29226.7|0
1670419800000|2022-12-07 13:30:00|29269.48|29269.48|29270.7|29270.7|29284.82|29284.82|29263.64|29263.64|0
1670420100000|2022-12-07 13:35:00|29271.32|29271.32|29250.26|29250.26|29271.32|29271.32|29245.99|29245.99|0
1670420400000|2022-12-07 13:40:00|29253.79|29253.79|29244.69|29244.69|29267.1|29267.1|29241.16|29241.16|0
1670420700000|2022-12-07 13:45:00|29241.16|29241.16|29242.8|29242.8|29242.8|29242.8|29227.24|29227.24|0
1670421000000|2022-12-07 13:50:00|29256.92|29256.92|29267.51|29267.51|29278.1|29278.1|29253.39|29253.39|0
1670421300000|2022-12-07 13:55:00|29263.98|29263.98|29252.76|29252.76|29264.59|29264.59|29249.86|29249.86|0
1670421600000|2022-12-07 14:00:00|29256.29|29256.29|29270.05|29270.05|29277.11|29277.11|29256.29|29256.29|0
1670421900000|2022-12-07 14:05:00|29270.87|29270.87|29265.5|29265.5|29274.4|29274.4|29256.14|29256.14|0
1670422200000|2022-12-07 14:10:00|29269.03|29269.03|29273.79|29273.79|29287.91|29287.91|29269.03|29269.03|0
1670422500000|2022-12-07 14:15:00|29273.37|29273.37|29266.02|29266.02|29287.49|29287.49|29262.49|29262.49|0
1670422800000|2022-12-07 14:20:00|29269.55|29269.55|29258.75|29258.75|29270.58|29270.58|29248.37|29248.37|0
1670423100000|2022-12-07 14:25:00|29262.28|29262.28|29255.93|29255.93|29269.71|29269.71|29255.93|29255.93|0
1670423400000|2022-12-07 14:30:00|29257.16|29257.16|29250.83|29250.83|29298.9|29298.9|29247.3|29247.3|0
1670423700000|2022-12-07 14:35:00|29254.36|29254.36|29295.04|29295.04|29323.28|29323.28|29217.62|29217.62|0
1670424000000|2022-12-07 14:40:00|29298.57|29298.57|29208.47|29208.47|29305.63|29305.63|29202.03|29202.03|0
1670424300000|2022-12-07 14:45:00|29204.94|29204.94|29117.81|29117.81|29204.94|29204.94|29117.81|29117.81|0
1670424600000|2022-12-07 14:50:00|29114.28|29114.28|29107.34|29107.34|29136.2|29136.2|29093.1|29093.1|0
1670424900000|2022-12-07 14:55:00|29110.87|29110.87|29048.25|29048.25|29114.4|29114.4|29033.82|29033.82|0
1670425200000|2022-12-07 15:00:00|29043.28|29043.28|29132.08|29132.08|29132.08|29132.08|29028.24|29028.24|0
1670425500000|2022-12-07 15:05:00|29139.14|29139.14|29169.78|29169.78|29177.2|29177.2|29139.02|29139.02|0
1670425800000|2022-12-07 15:10:00|29166.25|29166.25|29155.08|29155.08|29172.54|29172.54|29057.74|29057.74|0
1670426100000|2022-12-07 15:15:00|29162.14|29162.14|29165.93|29165.93|29187.11|29187.11|29157.23|29157.23|0
1670426400000|2022-12-07 15:20:00|29166.54|29166.54|29189.27|29189.27|29189.27|29189.27|29159.48|29159.48|0
1670426700000|2022-12-07 15:25:00|29192.8|29192.8|29200.78|29200.78|29207.84|29207.84|29178.99|29178.99|0
1670427000000|2022-12-07 15:30:00|29204.31|29204.31|29191.36|29191.36|29226.97|29226.97|29189.27|29189.27|0
1670427300000|2022-12-07 15:35:00|29191.24|29191.24|29158.73|29158.73|29191.24|29191.24|29158.32|29158.32|0
1670427600000|2022-12-07 15:40:00|29155.2|29155.2|29158.12|29158.12|29176.69|29176.69|29144.61|29144.61|0
1670427900000|2022-12-07 15:45:00|29158.42|29158.42|29195.65|29195.65|29209.05|29209.05|29158.42|29158.42|0
1670428200000|2022-12-07 15:50:00|29195.35|29195.35|29170.7|29170.7|29209.84|29209.84|29170.7|29170.7|0
1670428500000|2022-12-07 15:55:00|29170.08|29170.08|29140.89|29140.89|29170.08|29170.08|29137.36|29137.36|0
1670428800000|2022-12-07 16:00:00|29140.59|29140.59|29125.75|29125.75|29151.18|29151.18|29118.69|29118.69|0
1670429100000|2022-12-07 16:05:00|29129.28|29129.28|29115.83|29115.83|29133.11|29133.11|29112|29112|0
1670429400000|2022-12-07 16:10:00|29119.36|29119.36|29114.19|29114.19|29126.12|29126.12|29110.66|29110.66|0
1670429700000|2022-12-07 16:15:00|29117.72|29117.72|29133.53|29133.53|29140.59|29140.59|29107.65|29107.65|0
1670430000000|2022-12-07 16:20:00|29130|29130|29124.17|29124.17|29133.53|29133.53|29122.22|29122.22|0
1670430300000|2022-12-07 16:25:00|29127.7|29127.7|29101.02|29101.02|29146.79|29146.79|29101.02|29101.02|0
1670487300000|2022-12-08 08:15:00|28931.57|28931.57|28938.21|28938.21|28956.47|28956.47|28893.4|28893.4|0
1670487600000|2022-12-08 08:20:00|28941.74|28941.74|28918.59|28918.59|28948.8|28948.8|28890.97|28890.97|0
1670487900000|2022-12-08 08:25:00|28916.94|28916.94|28900.21|28900.21|28948.71|28948.71|28893.15|28893.15|0
1670488200000|2022-12-08 08:30:00|28903.74|28903.74|28955.42|28955.42|28962.48|28962.48|28903.74|28903.74|0
1670488500000|2022-12-08 08:35:00|28958.95|28958.95|28969.75|28969.75|29012.21|29012.21|28958.95|28958.95|0
1670488800000|2022-12-08 08:40:00|28966.22|28966.22|28941.51|28941.51|28966.22|28966.22|28937.98|28937.98|0
1670489100000|2022-12-08 08:45:00|28945.04|28945.04|28905.8|28905.8|28959.16|28959.16|28905.8|28905.8|0
1670489400000|2022-12-08 08:50:00|28902.27|28902.27|28884.31|28884.31|28913.16|28913.16|28880.78|28880.78|0
1670489700000|2022-12-08 08:55:00|28884|28884|28928.99|28928.99|28928.99|28928.99|28860.72|28860.72|0
1670490000000|2022-12-08 09:00:00|28950.17|28950.17|28910.07|28910.07|28954.01|28954.01|28899.72|28899.72|0
1670490300000|2022-12-08 09:05:00|28906.23|28906.23|28917.11|28917.11|28919.84|28919.84|28898.66|28898.66|0
1670490600000|2022-12-08 09:10:00|28920.64|28920.64|28944.73|28944.73|28951.79|28951.79|28913.58|28913.58|0
1670490900000|2022-12-08 09:15:00|28948.26|28948.26|28955.57|28955.57|28969.45|28969.45|28948.26|28948.26|0
1670491200000|2022-12-08 09:20:00|28934.39|28934.39|28956.49|28956.49|28963.55|28963.55|28926.72|28926.72|0
1670491500000|2022-12-08 09:25:00|28956.08|28956.08|28952.18|28952.18|28966.3|28966.3|28941.96|28941.96|0
1670491800000|2022-12-08 09:30:00|28952.8|28952.8|28960.52|28960.52|28967.74|28967.74|28949.27|28949.27|0
1670492100000|2022-12-08 09:35:00|28964.05|28964.05|29011.58|29011.58|29044.79|29044.79|28956.99|28956.99|0
1670492400000|2022-12-08 09:40:00|29010.96|29010.96|28997.46|28997.46|29032.14|29032.14|28985.95|28985.95|0
1670492700000|2022-12-08 09:45:00|28993.93|28993.93|28965.77|28965.77|28993.93|28993.93|28955.18|28955.18|0
1670493000000|2022-12-08 09:50:00|28972.83|28972.83|28966.38|28966.38|28977.59|28977.59|28962.85|28962.85|0
1670493300000|2022-12-08 09:55:00|28973.44|28973.44|28979.68|28979.68|28997.33|28997.33|28969.09|28969.09|0
1670493600000|2022-12-08 10:00:00|28983.21|28983.21|29030.03|29030.03|29030.03|29030.03|28976.15|28976.15|0
1670493900000|2022-12-08 10:05:00|29030.86|29030.86|29029.94|29029.94|29052.04|29052.04|29027.33|29027.33|0
1670494200000|2022-12-08 10:10:00|29026.41|29026.41|29066.77|29066.77|29066.77|29066.77|29026.41|29026.41|0
1670494500000|2022-12-08 10:15:00|29063.24|29063.24|29052.96|29052.96|29063.24|29063.24|29031.47|29031.47|0
1670494800000|2022-12-08 10:20:00|29049.43|29049.43|29066.77|29066.77|29066.77|29066.77|29045.59|29045.59|0
1670495100000|2022-12-08 10:25:00|29073.83|29073.83|29067.82|29067.82|29103.3|29103.3|29067.82|29067.82|0
1670495400000|2022-12-08 10:30:00|29064.29|29064.29|29067.41|29067.41|29067.41|29067.41|29059.12|29059.12|0
1670495700000|2022-12-08 10:35:00|29070.94|29070.94|29067.25|29067.25|29074.47|29074.47|29060.35|29060.35|0
1670496000000|2022-12-08 10:40:00|29063.72|29063.72|29015.07|29015.07|29063.72|29063.72|29015.07|29015.07|0
1670496300000|2022-12-08 10:45:00|29011.54|29011.54|29000.53|29000.53|29029.19|29029.19|28997|28997|0
1670496600000|2022-12-08 10:50:00|28993.47|28993.47|29016.71|29016.71|29016.71|29016.71|28993.47|28993.47|0
1670496900000|2022-12-08 10:55:00|29016.3|29016.3|29032.29|29032.29|29034.38|29034.38|29016.3|29016.3|0
1670497200000|2022-12-08 11:00:00|29046.41|29046.41|29053.36|29053.36|29057.3|29057.3|29032.29|29032.29|0
1670497500000|2022-12-08 11:05:00|29053.05|29053.05|29017.38|29017.38|29053.05|29053.05|29017.38|29017.38|0
1670497800000|2022-12-08 11:10:00|29013.85|29013.85|28986.58|28986.58|29013.85|29013.85|28983.05|28983.05|0
1670498100000|2022-12-08 11:15:00|28997.17|28997.17|28997.07|28997.07|29000.6|29000.6|28989.9|28989.9|0
1670498400000|2022-12-08 11:20:00|28996.76|28996.76|29015.44|29015.44|29025|29025|28996.76|28996.76|0
1670498700000|2022-12-08 11:25:00|29022.5|29022.5|29047.82|29047.82|29047.82|29047.82|29022.5|29022.5|0
1670499000000|2022-12-08 11:30:00|29051.35|29051.35|29041.07|29041.07|29051.35|29051.35|29030.17|29030.17|0
1670499300000|2022-12-08 11:35:00|29037.54|29037.54|29030.79|29030.79|29041.07|29041.07|29026.95|29026.95|0
1670499600000|2022-12-08 11:40:00|29034.32|29034.32|29028.18|29028.18|29037.85|29037.85|29026.95|29026.95|0
1670499900000|2022-12-08 11:45:00|29027.87|29027.87|29019.44|29019.44|29042.82|29042.82|29008.85|29008.85|0
1670500200000|2022-12-08 11:50:00|29015.91|29015.91|28980.3|28980.3|29023.07|29023.07|28980.3|28980.3|0
1670500500000|2022-12-08 11:55:00|28976.77|28976.77|28970.99|28970.99|28982.3|28982.3|28963.93|28963.93|0
1670500800000|2022-12-08 12:00:00|28967.46|28967.46|28933.83|28933.83|28967.46|28967.46|28930.72|28930.72|0
1670501100000|2022-12-08 12:05:00|28930.3|28930.3|28929.69|28929.69|28933.22|28933.22|28921.71|28921.71|0
1670501400000|2022-12-08 12:10:00|28926.16|28926.16|28929.08|28929.08|28933.22|28933.22|28922.63|28922.63|0
1670501700000|2022-12-08 12:15:00|28932.61|28932.61|28945.14|28945.14|28945.14|28945.14|28925.55|28925.55|0
1670502000000|2022-12-08 12:20:00|28945.56|28945.56|28963.51|28963.51|28974.41|28974.41|28945.56|28945.56|0
1670502300000|2022-12-08 12:25:00|28963.93|28963.93|28941.83|28941.83|28963.93|28963.93|28941.83|28941.83|0
1670502600000|2022-12-08 12:30:00|28938.3|28938.3|28952.72|28952.72|28963.31|28963.31|28934.77|28934.77|0
1670502900000|2022-12-08 12:35:00|28952.11|28952.11|28938.71|28938.71|28955.33|28955.33|28926.06|28926.06|0
1670503200000|2022-12-08 12:40:00|28942.24|28942.24|28966.21|28966.21|28973.95|28973.95|28942.24|28942.24|0
1670503500000|2022-12-08 12:45:00|28962.68|28962.68|28947.53|28947.53|28969.74|28969.74|28940.89|28940.89|0
1670503800000|2022-12-08 12:50:00|28947.84|28947.84|28933.72|28933.72|28948.46|28948.46|28926.97|28926.97|0
1670504100000|2022-12-08 12:55:00|28930.19|28930.19|28901.95|28901.95|28934.64|28934.64|28898.11|28898.11|0
1670504400000|2022-12-08 13:00:00|28905.48|28905.48|28884.97|28884.97|28909.62|28909.62|28882|28882|0
1670504700000|2022-12-08 13:05:00|28888.5|28888.5|28852.48|28852.48|28895.56|28895.56|28849.37|28849.37|0
1670505000000|2022-12-08 13:10:00|28845.42|28845.42|28830.69|28830.69|28848.95|28848.95|28816.57|28816.57|0
1670505300000|2022-12-08 13:15:00|28827.16|28827.16|28812.12|28812.12|28830.69|28830.69|28808.59|28808.59|0
1670505600000|2022-12-08 13:20:00|28808.59|28808.59|28812.12|28812.12|28822.71|28822.71|28794.16|28794.16|0
1670505900000|2022-12-08 13:25:00|28815.65|28815.65|28820.8|28820.8|28826.24|28826.24|28808.59|28808.59|0
1670506200000|2022-12-08 13:30:00|28813.37|28813.37|28798.53|28798.53|28834.25|28834.25|28798.53|28798.53|0
1670506500000|2022-12-08 13:35:00|28802.06|28802.06|28837.67|28837.67|28844.73|28844.73|28802.06|28802.06|0
1670506800000|2022-12-08 13:40:00|28834.14|28834.14|28805.65|28805.65|28837.67|28837.67|28795.06|28795.06|0
1670507100000|2022-12-08 13:45:00|28802.12|28802.12|28777.41|28777.41|28805.65|28805.65|28777.11|28777.11|0
1670507400000|2022-12-08 13:50:00|28777.11|28777.11|28736.25|28736.25|28777.11|28777.11|28736.25|28736.25|0
1670507700000|2022-12-08 13:55:00|28736.56|28736.56|28675.52|28675.52|28743.51|28743.51|28664.93|28664.93|0
1670508000000|2022-12-08 14:00:00|28668.46|28668.46|28665.62|28665.62|28687.42|28687.42|28665.62|28665.62|0
1670508300000|2022-12-08 14:05:00|28665.01|28665.01|28665.89|28665.89|28679.13|28679.13|28647.13|28647.13|0
1670508600000|2022-12-08 14:10:00|28658.83|28658.83|28615.01|28615.01|28665.89|28665.89|28614.7|28614.7|0
1670508900000|2022-12-08 14:15:00|28611.48|28611.48|28582.21|28582.21|28615.31|28615.31|28571.62|28571.62|0
1670509200000|2022-12-08 14:20:00|28585.74|28585.74|28594.13|28594.13|28625.9|28625.9|28575.15|28575.15|0
1670509500000|2022-12-08 14:25:00|28597.66|28597.66|28583.85|28583.85|28640.33|28640.33|28572.89|28572.89|0
1670509800000|2022-12-08 14:30:00|28580.32|28580.32|28505.48|28505.48|28615.73|28615.73|28487.83|28487.83|0
1670510100000|2022-12-08 14:35:00|28509.01|28509.01|28406.15|28406.15|28509.01|28509.01|28402.62|28402.62|0
1670510400000|2022-12-08 14:40:00|28409.68|28409.68|28395.87|28395.87|28409.99|28409.99|28374.69|28374.69|0
1670510700000|2022-12-08 14:45:00|28388.81|28388.81|28407.12|28407.12|28421.42|28421.42|28349.98|28349.98|0
1670511000000|2022-12-08 14:50:00|28410.65|28410.65|28497.32|28497.32|28504.38|28504.38|28407.42|28407.42|0
1670511300000|2022-12-08 14:55:00|28500.85|28500.85|28558.47|28558.47|28558.47|28558.47|28496.49|28496.49|0
1670511600000|2022-12-08 15:00:00|28558.77|28558.77|28640.69|28640.69|28644.22|28644.22|28558.77|28558.77|0
1670511900000|2022-12-08 15:05:00|28641.3|28641.3|28644.46|28644.46|28666.26|28666.26|28627.18|28627.18|0
1670512200000|2022-12-08 15:10:00|28647.99|28647.99|28655.6|28655.6|28694.43|28694.43|28644.09|28644.09|0
1670512500000|2022-12-08 15:15:00|28659.13|28659.13|28593.08|28593.08|28662.66|28662.66|28593.08|28593.08|0
1670512800000|2022-12-08 15:20:00|28596.61|28596.61|28587.04|28587.04|28618.81|28618.81|28569.39|28569.39|0
1670513100000|2022-12-08 15:25:00|28586.63|28586.63|28576.35|28576.35|28601.36|28601.36|28576.04|28576.04|0
1670513400000|2022-12-08 15:30:00|28579.88|28579.88|28564.42|28564.42|28583.41|28583.41|28542.52|28542.52|0
1670513700000|2022-12-08 15:35:00|28564.11|28564.11|28559.56|28559.56|28577.93|28577.93|28541.91|28541.91|0
1670514000000|2022-12-08 15:40:00|28570.15|28570.15|28555.2|28555.2|28570.15|28570.15|28545.02|28545.02|0
1670514300000|2022-12-08 15:45:00|28558.73|28558.73|28591.43|28591.43|28598.39|28598.39|28555.2|28555.2|0
1670514600000|2022-12-08 15:50:00|28594.96|28594.96|28645.72|28645.72|28645.72|28645.72|28594.96|28594.96|0
1670514900000|2022-12-08 15:55:00|28649.25|28649.25|28682.05|28682.05|28698.98|28698.98|28649.25|28649.25|0
1670515200000|2022-12-08 16:00:00|28692.64|28692.64|28673.42|28673.42|28703.23|28703.23|28673.42|28673.42|0
1670515500000|2022-12-08 16:05:00|28676.95|28676.95|28675.28|28675.28|28682.46|28682.46|28657.64|28657.64|0
1670515800000|2022-12-08 16:10:00|28678.81|28678.81|28717.94|28717.94|28717.94|28717.94|28675.28|28675.28|0
1670516100000|2022-12-08 16:15:00|28721.48|28721.48|28721.55|28721.55|28753.97|28753.97|28710.96|28710.96|0
1670516400000|2022-12-08 16:20:00|28718.02|28718.02|28792.58|28792.58|28792.58|28792.58|28714.49|28714.49|0
1670516700000|2022-12-08 16:25:00|28789.05|28789.05|28751.56|28751.56|28803.17|28803.17|28751.56|28751.56|0
1670573700000|2022-12-09 08:15:00|28480.83|28480.83|28476.07|28476.07|28486.05|28486.05|28447.22|28447.22|0
1670574000000|2022-12-09 08:20:00|28472.54|28472.54|28479.91|28479.91|28488.81|28488.81|28449.37|28449.37|0
1670574300000|2022-12-09 08:25:00|28476.38|28476.38|28511.48|28511.48|28511.48|28511.48|28443.07|28443.07|0
1670574600000|2022-12-09 08:30:00|28500.89|28500.89|28555.94|28555.94|28575.43|28575.43|28497.36|28497.36|0
1670574900000|2022-12-09 08:35:00|28552.41|28552.41|28583.87|28583.87|28608.89|28608.89|28552.41|28552.41|0
1670575200000|2022-12-09 08:40:00|28590.93|28590.93|28598.3|28598.3|28612.11|28612.11|28565|28565|0
1670575500000|2022-12-09 08:45:00|28598.91|28598.91|28634.83|28634.83|28634.83|28634.83|28556.25|28556.25|0
1670575800000|2022-12-09 08:50:00|28638.36|28638.36|28624.45|28624.45|28638.36|28638.36|28609.4|28609.4|0
1670576100000|2022-12-09 08:55:00|28620.92|28620.92|28643.64|28643.64|28675.41|28675.41|28613.86|28613.86|0
1670576400000|2022-12-09 09:00:00|28636.58|28636.58|28632.63|28632.63|28647.17|28647.17|28604.7|28604.7|0
1670576700000|2022-12-09 09:05:00|28639.69|28639.69|28627.01|28627.01|28647.98|28647.98|28610.23|28610.23|0
1670577000000|2022-12-09 09:10:00|28623.48|28623.48|28624.03|28624.03|28655.25|28655.25|28623.48|28623.48|0
1670577300000|2022-12-09 09:15:00|28627.56|28627.56|28677.81|28677.81|28677.81|28677.81|28616.56|28616.56|0
1670577600000|2022-12-09 09:20:00|28681.34|28681.34|28711.16|28711.16|28711.16|28711.16|28674.28|28674.28|0
1670577900000|2022-12-09 09:25:00|28711.46|28711.46|28690.08|28690.08|28727.33|28727.33|28679.49|28679.49|0
1670578200000|2022-12-09 09:30:00|28693.61|28693.61|28692.69|28692.69|28700.67|28700.67|28671.51|28671.51|0
1670578500000|2022-12-09 09:35:00|28696.22|28696.22|28692.8|28692.8|28703.08|28703.08|28678.37|28678.37|0
1670578800000|2022-12-09 09:40:00|28696.33|28696.33|28696.94|28696.94|28707.53|28707.53|28681.9|28681.9|0
1670579100000|2022-12-09 09:45:00|28700.47|28700.47|28703.05|28703.05|28703.05|28703.05|28690.29|28690.29|0
1670579400000|2022-12-09 09:50:00|28706.58|28706.58|28728.93|28728.93|28728.93|28728.93|28699.52|28699.52|0
1670579700000|2022-12-09 09:55:00|28729.24|28729.24|28743.97|28743.97|28743.97|28743.97|28722.79|28722.79|0
1670580000000|2022-12-09 10:00:00|28740.44|28740.44|28756.77|28756.77|28768.28|28768.28|28733.07|28733.07|0
1670580300000|2022-12-09 10:05:00|28763.83|28763.83|28775.7|28775.7|28787.51|28787.51|28763.22|28763.22|0
1670580600000|2022-12-09 10:10:00|28779.23|28779.23|28799.11|28799.11|28813.65|28813.65|28768.51|28768.51|0
1670580900000|2022-12-09 10:15:00|28799.42|28799.42|28768.16|28768.16|28806.79|28806.79|28764.63|28764.63|0
1670581200000|2022-12-09 10:20:00|28771.69|28771.69|28756.65|28756.65|28782.89|28782.89|28756.65|28756.65|0
1670581500000|2022-12-09 10:25:00|28753.12|28753.12|28733.93|28733.93|28754.8|28754.8|28726.87|28726.87|0
1670581800000|2022-12-09 10:30:00|28737.46|28737.46|28732.08|28732.08|28744.52|28744.52|28725.02|28725.02|0
1670582100000|2022-12-09 10:35:00|28735.61|28735.61|28729.99|28729.99|28747.64|28747.64|28728.55|28728.55|0
1670582400000|2022-12-09 10:40:00|28722.93|28722.93|28711.31|28711.31|28722.93|28722.93|28697.5|28697.5|0
1670582700000|2022-12-09 10:45:00|28714.84|28714.84|28692.23|28692.23|28715.67|28715.67|28689.62|28689.62|0
1670583000000|2022-12-09 10:50:00|28699.29|28699.29|28718.48|28718.48|28718.48|28718.48|28693.46|28693.46|0
1670583300000|2022-12-09 10:55:00|28714.95|28714.95|28705.81|28705.81|28742.86|28742.86|28702.59|28702.59|0
1670583600000|2022-12-09 11:00:00|28702.28|28702.28|28707.25|28707.25|28731.75|28731.75|28702.28|28702.28|0
1670583900000|2022-12-09 11:05:00|28703.72|28703.72|28696.56|28696.56|28707.25|28707.25|28669.49|28669.49|0
1670584200000|2022-12-09 11:10:00|28696.97|28696.97|28693.44|28693.44|28718.15|28718.15|28686.38|28686.38|0
1670584500000|2022-12-09 11:15:00|28696.97|28696.97|28686.07|28686.07|28700.5|28700.5|28675.18|28675.18|0
1670584800000|2022-12-09 11:20:00|28693.13|28693.13|28686.07|28686.07|28703.72|28703.72|28686.07|28686.07|0
1670585100000|2022-12-09 11:25:00|28682.54|28682.54|28635.52|28635.52|28682.54|28682.54|28635.52|28635.52|0
1670585400000|2022-12-09 11:30:00|28631.99|28631.99|28647.64|28647.64|28653.78|28653.78|28628.46|28628.46|0
1670585700000|2022-12-09 11:35:00|28647.95|28647.95|28634.6|28634.6|28647.95|28647.95|28621.09|28621.09|0
1670586000000|2022-12-09 11:40:00|28638.13|28638.13|28629.43|28629.43|28640.63|28640.63|28622.37|28622.37|0
1670586300000|2022-12-09 11:45:00|28625.9|28625.9|28626.39|28626.39|28636.36|28636.36|28618.71|28618.71|0
1670586600000|2022-12-09 11:50:00|28629.92|28629.92|28630.23|28630.23|28644.04|28644.04|28626.08|28626.08|0
1670586900000|2022-12-09 11:55:00|28633.76|28633.76|28601.06|28601.06|28633.76|28633.76|28601.06|28601.06|0
1670587200000|2022-12-09 12:00:00|28608.12|28608.12|28603.98|28603.98|28611.96|28611.96|28597.53|28597.53|0
1670587500000|2022-12-09 12:05:00|28611.04|28611.04|28631.15|28631.15|28638.21|28638.21|28611.04|28611.04|0
1670587800000|2022-12-09 12:10:00|28627.62|28627.62|28651.1|28651.1|28651.1|28651.1|28627|28627|0
1670588100000|2022-12-09 12:15:00|28647.57|28647.57|28639.17|28639.17|28647.57|28647.57|28633.04|28633.04|0
1670588400000|2022-12-09 12:20:00|28635.64|28635.64|28661.69|28661.69|28665.22|28665.22|28635.64|28635.64|0
1670588700000|2022-12-09 12:25:00|28665.22|28665.22|28668.99|28668.99|28676.67|28676.67|28665.22|28665.22|0
1670589000000|2022-12-09 12:30:00|28665.46|28665.46|28677.44|28677.44|28677.44|28677.44|28664.54|28664.54|0
1670589300000|2022-12-09 12:35:00|28688.03|28688.03|28700.36|28700.36|28718.01|28718.01|28688.03|28688.03|0
1670589600000|2022-12-09 12:40:00|28699.44|28699.44|28654.72|28654.72|28713.87|28713.87|28654.72|28654.72|0
1670589900000|2022-12-09 12:45:00|28651.19|28651.19|28650.93|28650.93|28669.41|28669.41|28644.13|28644.13|0
1670590200000|2022-12-09 12:50:00|28657.99|28657.99|28643.57|28643.57|28657.99|28657.99|28643.57|28643.57|0
1670590500000|2022-12-09 12:55:00|28647.1|28647.1|28662.56|28662.56|28674.72|28674.72|28632.98|28632.98|0
1670590800000|2022-12-09 13:00:00|28666.09|28666.09|28663.18|28663.18|28677.3|28677.3|28663.18|28663.18|0
1670591100000|2022-12-09 13:05:00|28659.65|28659.65|28655.81|28655.81|28663.18|28663.18|28652.28|28652.28|0
1670591400000|2022-12-09 13:10:00|28652.28|28652.28|28650.1|28650.1|28659.65|28659.65|28646.57|28646.57|0
1670591700000|2022-12-09 13:15:00|28649.79|28649.79|28648.77|28648.77|28656.85|28656.85|28648.35|28648.35|0
1670592000000|2022-12-09 13:20:00|28641.71|28641.71|28584.61|28584.61|28652.3|28652.3|28584.61|28584.61|0
1670592300000|2022-12-09 13:25:00|28581.08|28581.08|28548.71|28548.71|28581.08|28581.08|28548.71|28548.71|0
1670592600000|2022-12-09 13:30:00|28552.86|28552.86|28528.31|28528.31|28570.51|28570.51|28413.26|28413.26|0
1670592900000|2022-12-09 13:35:00|28527.9|28527.9|28492.5|28492.5|28553.33|28553.33|28491.57|28491.57|0
1670593200000|2022-12-09 13:40:00|28488.97|28488.97|28476.5|28476.5|28520.22|28520.22|28469.44|28469.44|0
1670593500000|2022-12-09 13:45:00|28480.03|28480.03|28509.92|28509.92|28532.32|28532.32|28476.5|28476.5|0
1670593800000|2022-12-09 13:50:00|28510.33|28510.33|28494.77|28494.77|28513.03|28513.03|28487.4|28487.4|0
1670594100000|2022-12-09 13:55:00|28491.24|28491.24|28508.64|28508.64|28520.09|28520.09|28491.24|28491.24|0
1670594400000|2022-12-09 14:00:00|28512.17|28512.17|28508.23|28508.23|28537.19|28537.19|28504.39|28504.39|0
1670594700000|2022-12-09 14:05:00|28504.7|28504.7|28497.23|28497.23|28511.35|28511.35|28497.23|28497.23|0
1670595000000|2022-12-09 14:10:00|28500.76|28500.76|28460.33|28460.33|28500.76|28500.76|28456.8|28456.8|0
1670595300000|2022-12-09 14:15:00|28459.72|28459.72|28464.99|28464.99|28479.11|28479.11|28449.85|28449.85|0
1670595600000|2022-12-09 14:20:00|28472.05|28472.05|28455.12|28455.12|28486.79|28486.79|28450.77|28450.77|0
1670595900000|2022-12-09 14:25:00|28454.71|28454.71|28466.33|28466.33|28469.55|28469.55|28451.18|28451.18|0
1670596200000|2022-12-09 14:30:00|28466.63|28466.63|28561.51|28561.51|28568.57|28568.57|28466.33|28466.33|0
1670596500000|2022-12-09 14:35:00|28554.45|28554.45|28563.7|28563.7|28611.79|28611.79|28550.92|28550.92|0
1670596800000|2022-12-09 14:40:00|28567.23|28567.23|28589.8|28589.8|28605.86|28605.86|28567.23|28567.23|0
1670597100000|2022-12-09 14:45:00|28586.27|28586.27|28587.6|28587.6|28600.8|28600.8|28572.56|28572.56|0
1670597400000|2022-12-09 14:50:00|28584.07|28584.07|28564.49|28564.49|28597.89|28597.89|28564.49|28564.49|0
1670597700000|2022-12-09 14:55:00|28564.8|28564.8|28545.7|28545.7|28585.67|28585.67|28524.52|28524.52|0
1670598000000|2022-12-09 15:00:00|28546.12|28546.12|28539.96|28539.96|28572.34|28572.34|28519.43|28519.43|0
1670598300000|2022-12-09 15:05:00|28536.43|28536.43|28496.01|28496.01|28546.71|28546.71|28491.4|28491.4|0
1670598600000|2022-12-09 15:10:00|28499.54|28499.54|28465.51|28465.51|28517.19|28517.19|28448.47|28448.47|0
1670598900000|2022-12-09 15:15:00|28466.12|28466.12|28476.99|28476.99|28489.87|28489.87|28455.23|28455.23|0
1670599200000|2022-12-09 15:20:00|28480.52|28480.52|28448.09|28448.09|28487.58|28487.58|28448.09|28448.09|0
1670599500000|2022-12-09 15:25:00|28455.15|28455.15|28469.08|28469.08|28469.08|28469.08|28443.94|28443.94|0
1670599800000|2022-12-09 15:30:00|28469.7|28469.7|28479.38|28479.38|28488.31|28488.31|28469.7|28469.7|0
1670600100000|2022-12-09 15:35:00|28475.85|28475.85|28494.53|28494.53|28512.18|28512.18|28465.26|28465.26|0
1670600400000|2022-12-09 15:40:00|28491|28491|28488.51|28488.51|28502.21|28502.21|28484.37|28484.37|0
1670600700000|2022-12-09 15:45:00|28488.93|28488.93|28427.69|28427.69|28489.34|28489.34|28427.69|28427.69|0
1670601000000|2022-12-09 15:50:00|28431.22|28431.22|28447.23|28447.23|28457.82|28457.82|28416.69|28416.69|0
1670601300000|2022-12-09 15:55:00|28450.76|28450.76|28471.89|28471.89|28471.89|28471.89|28429.58|28429.58|0
1670601600000|2022-12-09 16:00:00|28472.2|28472.2|28482.42|28482.42|28500.97|28500.97|28472.2|28472.2|0
1670601900000|2022-12-09 16:05:00|28478.89|28478.89|28461.55|28461.55|28478.89|28478.89|28457.71|28457.71|0
1670602200000|2022-12-09 16:10:00|28460.93|28460.93|28467.17|28467.17|28474.23|28474.23|28453.05|28453.05|0
1670602500000|2022-12-09 16:15:00|28470.7|28470.7|28488.94|28488.94|28496.31|28496.31|28470.57|28470.57|0
1670602800000|2022-12-09 16:20:00|28492.47|28492.47|28514.48|28514.48|28514.48|28514.48|28484.86|28484.86|0
1670603100000|2022-12-09 16:25:00|28510.95|28510.95|28475.44|28475.44|28522.05|28522.05|28475.44|28475.44|0
1670832900000|2022-12-12 08:15:00|28464.5|28464.5|28515.92|28515.92|28519.45|28519.45|28460.97|28460.97|0
1670833200000|2022-12-12 08:20:00|28508.86|28508.86|28505.67|28505.67|28522.71|28522.71|28490.94|28490.94|0
1670833500000|2022-12-12 08:25:00|28509.81|28509.81|28475.59|28475.59|28523.94|28523.94|28449.23|28449.23|0
1670833800000|2022-12-12 08:30:00|28476.2|28476.2|28480.76|28480.76|28498.5|28498.5|28468.12|28468.12|0
1670834100000|2022-12-12 08:35:00|28473.7|28473.7|28467.25|28467.25|28478.46|28478.46|28457.28|28457.28|0
1670834400000|2022-12-12 08:40:00|28456.66|28456.66|28454|28454|28464.59|28464.59|28440.18|28440.18|0
1670834700000|2022-12-12 08:45:00|28457.53|28457.53|28418.32|28418.32|28457.53|28457.53|28418.32|28418.32|0
1670835000000|2022-12-12 08:50:00|28414.79|28414.79|28395.91|28395.91|28418.32|28418.32|28395.91|28395.91|0
1670835300000|2022-12-12 08:55:00|28394.99|28394.99|28384.92|28384.92|28405.58|28405.58|28377.03|28377.03|0
1670835600000|2022-12-12 09:00:00|28388.45|28388.45|28417.3|28417.3|28431.73|28431.73|28381.39|28381.39|0
1670835900000|2022-12-12 09:05:00|28413.77|28413.77|28440.84|28440.84|28444.37|28444.37|28406.3|28406.3|0
1670836200000|2022-12-12 09:10:00|28440.54|28440.54|28397.04|28397.04|28440.54|28440.54|28397.04|28397.04|0
1670836500000|2022-12-12 09:15:00|28396.43|28396.43|28423.42|28423.42|28423.42|28423.42|28385.84|28385.84|0
1670836800000|2022-12-12 09:20:00|28424.04|28424.04|28418.68|28418.68|28434.01|28434.01|28407.67|28407.67|0
1670837100000|2022-12-12 09:25:00|28422.21|28422.21|28434.52|28434.52|28441.27|28441.27|28412.11|28412.11|0
1670837400000|2022-12-12 09:30:00|28438.05|28438.05|28467.5|28467.5|28467.5|28467.5|28437.44|28437.44|0
1670837700000|2022-12-12 09:35:00|28467.91|28467.91|28467.81|28467.81|28471.75|28471.75|28453.38|28453.38|0
1670838000000|2022-12-12 09:40:00|28467.5|28467.5|28457.4|28457.4|28467.5|28467.5|28443.28|28443.28|0
1670838300000|2022-12-12 09:45:00|28460.93|28460.93|28479.73|28479.73|28497.38|28497.38|28460.93|28460.93|0
1670838600000|2022-12-12 09:50:00|28478.51|28478.51|28470.23|28470.23|28481.32|28481.32|28463.17|28463.17|0
1670838900000|2022-12-12 09:55:00|28473.76|28473.76|28495.25|28495.25|28495.25|28495.25|28469.31|28469.31|0
1670839200000|2022-12-12 10:00:00|28494.94|28494.94|28509.68|28509.68|28509.68|28509.68|28494.94|28494.94|0
1670839500000|2022-12-12 10:05:00|28513.21|28513.21|28521.4|28521.4|28525.55|28525.55|28509.68|28509.68|0
1670839800000|2022-12-12 10:10:00|28517.87|28517.87|28517.56|28517.56|28521.09|28521.09|28506.97|28506.97|0
1670840100000|2022-12-12 10:15:00|28521.09|28521.09|28481.24|28481.24|28524.93|28524.93|28481.24|28481.24|0
1670840400000|2022-12-12 10:20:00|28484.77|28484.77|28481.18|28481.18|28491.89|28491.89|28477.65|28477.65|0
1670840700000|2022-12-12 10:25:00|28477.65|28477.65|28470.89|28470.89|28481.48|28481.48|28462.91|28462.91|0
1670841000000|2022-12-12 10:30:00|28474.42|28474.42|28460.3|28460.3|28482.4|28482.4|28460.3|28460.3|0
1670841300000|2022-12-12 10:35:00|28463.83|28463.83|28478.78|28478.78|28489.37|28489.37|28463.83|28463.83|0
1670841600000|2022-12-12 10:40:00|28475.25|28475.25|28496.43|28496.43|28496.43|28496.43|28471.72|28471.72|0
1670841900000|2022-12-12 10:45:00|28499.96|28499.96|28484.36|28484.36|28504.41|28504.41|28484.36|28484.36|0
1670842200000|2022-12-12 10:50:00|28487.77|28487.77|28495.34|28495.34|28499.59|28499.59|28487.77|28487.77|0
1670842500000|2022-12-12 10:55:00|28498.87|28498.87|28482.35|28482.35|28505.93|28505.93|28475.91|28475.91|0
1670842800000|2022-12-12 11:00:00|28478.82|28478.82|28485.68|28485.68|28485.68|28485.68|28471.46|28471.46|0
1670843100000|2022-12-12 11:05:00|28489.21|28489.21|28481.84|28481.84|28489.21|28489.21|28471.25|28471.25|0
1670843400000|2022-12-12 11:10:00|28485.37|28485.37|28514.95|28514.95|28518.48|28518.48|28485.37|28485.37|0
1670843700000|2022-12-12 11:15:00|28515.56|28515.56|28546.05|28546.05|28546.05|28546.05|28515.56|28515.56|0
1670844000000|2022-12-12 11:20:00|28542.52|28542.52|28549.28|28549.28|28549.28|28549.28|28535.16|28535.16|0
1670844300000|2022-12-12 11:25:00|28552.81|28552.81|28559.35|28559.35|28570.77|28570.77|28552.5|28552.5|0
1670844600000|2022-12-12 11:30:00|28562.88|28562.88|28565.75|28565.75|28569.94|28569.94|28558.94|28558.94|0
1670844900000|2022-12-12 11:35:00|28569.28|28569.28|28569.54|28569.54|28572.66|28572.66|28553.63|28553.63|0
1670845200000|2022-12-12 11:40:00|28573.07|28573.07|28538.26|28538.26|28574.6|28574.6|28538.26|28538.26|0
1670845500000|2022-12-12 11:45:00|28537.43|28537.43|28548.33|28548.33|28570.43|28570.43|28537.43|28537.43|0
1670845800000|2022-12-12 11:50:00|28551.86|28551.86|28547.41|28547.41|28555.39|28555.39|28547.41|28547.41|0
1670846100000|2022-12-12 11:55:00|28543.88|28543.88|28557.39|28557.39|28560.92|28560.92|28540.35|28540.35|0
1670846400000|2022-12-12 12:00:00|28553.86|28553.86|28555.79|28555.79|28571.51|28571.51|28550.33|28550.33|0
1670846700000|2022-12-12 12:05:00|28559.32|28559.32|28540.44|28540.44|28559.32|28559.32|28540.44|28540.44|0
1670847000000|2022-12-12 12:10:00|28547.5|28547.5|28550.48|28550.48|28561.43|28561.43|28546.95|28546.95|0
1670847300000|2022-12-12 12:15:00|28550.78|28550.78|28538.66|28538.66|28567.82|28567.82|28538.66|28538.66|0
1670847600000|2022-12-12 12:20:00|28538.04|28538.04|28532.82|28532.82|28542.49|28542.49|28528.37|28528.37|0
1670847900000|2022-12-12 12:25:00|28536.36|28536.36|28511.64|28511.64|28536.36|28536.36|28511.64|28511.64|0
1670848200000|2022-12-12 12:30:00|28508.11|28508.11|28485.49|28485.49|28508.11|28508.11|28481.66|28481.66|0
1670848500000|2022-12-12 12:35:00|28492.55|28492.55|28467.84|28467.84|28495.47|28495.47|28467.84|28467.84|0
1670848800000|2022-12-12 12:40:00|28471.37|28471.37|28474.9|28474.9|28485.49|28485.49|28464.31|28464.31|0
1670849100000|2022-12-12 12:45:00|28471.37|28471.37|28441.91|28441.91|28471.37|28471.37|28441.91|28441.91|0
1670849400000|2022-12-12 12:50:00|28441.6|28441.6|28448.77|28448.77|28456.85|28456.85|28438.07|28438.07|0
1670849700000|2022-12-12 12:55:00|28448.46|28448.46|28461.96|28461.96|28461.96|28461.96|28447.84|28447.84|0
1670850000000|2022-12-12 13:00:00|28461.66|28461.66|28454.49|28454.49|28475.78|28475.78|28451.37|28451.37|0
1670850300000|2022-12-12 13:05:00|28454.8|28454.8|28469.02|28469.02|28473.48|28473.48|28448.77|28448.77|0
1670850600000|2022-12-12 13:10:00|28472.55|28472.55|28480.23|28480.23|28480.23|28480.23|28465.8|28465.8|0
1670850900000|2022-12-12 13:15:00|28476.7|28476.7|28482.82|28482.82|28492.06|28492.06|28476.7|28476.7|0
1670851200000|2022-12-12 13:20:00|28482.95|28482.95|28482.95|28482.95|28486.48|28486.48|28468.83|28468.83|0
1670851500000|2022-12-12 13:25:00|28479.42|28479.42|28478.6|28478.6|28479.52|28479.52|28472.46|28472.46|0
1670851800000|2022-12-12 13:30:00|28482.13|28482.13|28475.49|28475.49|28486.08|28486.08|28475.49|28475.49|0
1670852100000|2022-12-12 13:35:00|28471.96|28471.96|28463.97|28463.97|28475.49|28475.49|28463.97|28463.97|0
1670852400000|2022-12-12 13:40:00|28467.5|28467.5|28474.66|28474.66|28477.58|28477.58|28459.62|28459.62|0
1670852700000|2022-12-12 13:45:00|28474.97|28474.97|28482.33|28482.33|28486.17|28486.17|28468.52|28468.52|0
1670853000000|2022-12-12 13:50:00|28478.8|28478.8|28451.22|28451.22|28493.64|28493.64|28451.22|28451.22|0
1670853300000|2022-12-12 13:55:00|28447.69|28447.69|28445.79|28445.79|28447.82|28447.82|28440.1|28440.1|0
1670853600000|2022-12-12 14:00:00|28442.26|28442.26|28436.67|28436.67|28450.24|28450.24|28428.14|28428.14|0
1670853900000|2022-12-12 14:05:00|28437.08|28437.08|28437.5|28437.5|28444.15|28444.15|28426.49|28426.49|0
1670854200000|2022-12-12 14:10:00|28433.97|28433.97|28473.11|28473.11|28473.11|28473.11|28430.44|28430.44|0
1670854500000|2022-12-12 14:15:00|28469.58|28469.58|28470.87|28470.87|28474.4|28474.4|28469.58|28469.58|0
1670854800000|2022-12-12 14:20:00|28467.34|28467.34|28475.42|28475.42|28482.07|28482.07|28467.34|28467.34|0
1670855100000|2022-12-12 14:25:00|28471.89|28471.89|28497.98|28497.98|28505.04|28505.04|28468.36|28468.36|0
1670855400000|2022-12-12 14:30:00|28501.51|28501.51|28533.08|28533.08|28543.67|28543.67|28497.78|28497.78|0
1670855700000|2022-12-12 14:35:00|28532.84|28532.84|28497.77|28497.77|28532.84|28532.84|28466.61|28466.61|0
1670856000000|2022-12-12 14:40:00|28494.24|28494.24|28510.51|28510.51|28512.5|28512.5|28487.48|28487.48|0
1670856300000|2022-12-12 14:45:00|28510.2|28510.2|28531.9|28531.9|28531.9|28531.9|28499.3|28499.3|0
1670856600000|2022-12-12 14:50:00|28528.37|28528.37|28506.16|28506.16|28535.74|28535.74|28502.22|28502.22|0
1670856900000|2022-12-12 14:55:00|28502.63|28502.63|28501.4|28501.4|28502.63|28502.63|28458.43|28458.43|0
1670857200000|2022-12-12 15:00:00|28497.87|28497.87|28485.69|28485.69|28508.25|28508.25|28485.69|28485.69|0
1670857500000|2022-12-12 15:05:00|28482.16|28482.16|28441.7|28441.7|28482.16|28482.16|28438.05|28438.05|0
1670857800000|2022-12-12 15:10:00|28445.23|28445.23|28457.53|28457.53|28457.83|28457.83|28422.82|28422.82|0
1670858100000|2022-12-12 15:15:00|28454|28454|28449.02|28449.02|28454|28454|28429.29|28429.29|0
1670858400000|2022-12-12 15:20:00|28450.25|28450.25|28427.64|28427.64|28450.25|28450.25|28396.38|28396.38|0
1670858700000|2022-12-12 15:25:00|28424.11|28424.11|28436.01|28436.01|28436.01|28436.01|28411.85|28411.85|0
1670859000000|2022-12-12 15:30:00|28439.54|28439.54|28443.93|28443.93|28453.35|28453.35|28425.73|28425.73|0
1670859300000|2022-12-12 15:35:00|28450.99|28450.99|28429.7|28429.7|28453.92|28453.92|28421.42|28421.42|0
1670859600000|2022-12-12 15:40:00|28433.23|28433.23|28425.04|28425.04|28433.23|28433.23|28418.29|28418.29|0
1670859900000|2022-12-12 15:45:00|28432.1|28432.1|28419.39|28419.39|28435.63|28435.63|28407.33|28407.33|0
1670860200000|2022-12-12 15:50:00|28422.92|28422.92|28427.88|28427.88|28428.19|28428.19|28409.62|28409.62|0
1670860500000|2022-12-12 15:55:00|28424.35|28424.35|28428|28428|28438.88|28438.88|28424.17|28424.17|0
1670860800000|2022-12-12 16:00:00|28424.47|28424.47|28407.44|28407.44|28424.78|28424.78|28400.07|28400.07|0
1670861100000|2022-12-12 16:05:00|28410.97|28410.97|28436.54|28436.54|28454.49|28454.49|28410.97|28410.97|0
1670861400000|2022-12-12 16:10:00|28433.01|28433.01|28409.36|28409.36|28436.23|28436.23|28405.31|28405.31|0
1670861700000|2022-12-12 16:15:00|28409.77|28409.77|28406.72|28406.72|28420.78|28420.78|28406.66|28406.66|0
1670862000000|2022-12-12 16:20:00|28410.25|28410.25|28417.92|28417.92|28425.7|28425.7|28406.72|28406.72|0
1670862300000|2022-12-12 16:25:00|28421.45|28421.45|28431.83|28431.83|28440.02|28440.02|28420.07|28420.07|0
1670919300000|2022-12-13 08:15:00|28182.51|28182.51|28228.08|28228.08|28231.61|28231.61|28165.42|28165.42|0
1670919600000|2022-12-13 08:20:00|28224.55|28224.55|28266.56|28266.56|28266.56|28266.56|28224.55|28224.55|0
1670919900000|2022-12-13 08:25:00|28263.03|28263.03|28275.38|28275.38|28284.21|28284.21|28217.96|28217.96|0
1670920200000|2022-12-13 08:30:00|28278.91|28278.91|28254.2|28254.2|28278.91|28278.91|28247.14|28247.14|0
1670920500000|2022-12-13 08:35:00|28257.73|28257.73|28271.45|28271.45|28271.85|28271.85|28245.71|28245.71|0
1670920800000|2022-12-13 08:40:00|28274.98|28274.98|28312.54|28312.54|28332.48|28332.48|28274.98|28274.98|0
1670921100000|2022-12-13 08:45:00|28312.95|28312.95|28276.73|28276.73|28327.49|28327.49|28276.73|28276.73|0
1670921400000|2022-12-13 08:50:00|28276.43|28276.43|28265.36|28265.36|28302.1|28302.1|28262.25|28262.25|0
1670921700000|2022-12-13 08:55:00|28261.83|28261.83|28305.22|28305.22|28319.34|28319.34|28261.83|28261.83|0
1670922000000|2022-12-13 09:00:00|28305.53|28305.53|28264.03|28264.03|28316.94|28316.94|28260.5|28260.5|0
1670922300000|2022-12-13 09:05:00|28267.56|28267.56|28339.45|28339.45|28339.45|28339.45|28267.56|28267.56|0
1670922600000|2022-12-13 09:10:00|28342.98|28342.98|28308.85|28308.85|28342.98|28342.98|28288.59|28288.59|0
1670922900000|2022-12-13 09:15:00|28312.38|28312.38|28332.08|28332.08|28343.09|28343.09|28312.38|28312.38|0
1670923200000|2022-12-13 09:20:00|28325.02|28325.02|28300.22|28300.22|28332.08|28332.08|28299.39|28299.39|0
1670923500000|2022-12-13 09:25:00|28296.69|28296.69|28325.24|28325.24|28335.83|28335.83|28293.16|28293.16|0
1670923800000|2022-12-13 09:30:00|28332.3|28332.3|28371.85|28371.85|28393.33|28393.33|28332.3|28332.3|0
1670924100000|2022-12-13 09:35:00|28368.32|28368.32|28371.72|28371.72|28392.9|28392.9|28357.6|28357.6|0
1670924400000|2022-12-13 09:40:00|28375.25|28375.25|28349.21|28349.21|28390.6|28390.6|28345.68|28345.68|0
1670924700000|2022-12-13 09:45:00|28342.15|28342.15|28328.95|28328.95|28349.52|28349.52|28328.95|28328.95|0
1670925000000|2022-12-13 09:50:00|28332.48|28332.48|28382.9|28382.9|28386.43|28386.43|28332.35|28332.35|0
1670925300000|2022-12-13 09:55:00|28379.37|28379.37|28361.59|28361.59|28379.37|28379.37|28358.19|28358.19|0
1670925600000|2022-12-13 10:00:00|28365.12|28365.12|28339.39|28339.39|28365.12|28365.12|28325.68|28325.68|0
1670925900000|2022-12-13 10:05:00|28335.86|28335.86|28314.26|28314.26|28342.92|28342.92|28303.67|28303.67|0
1670926200000|2022-12-13 10:10:00|28310.43|28310.43|28313.45|28313.45|28320.51|28320.51|28294.67|28294.67|0
1670926500000|2022-12-13 10:15:00|28316.98|28316.98|28337.07|28337.07|28337.07|28337.07|28313.76|28313.76|0
1670926800000|2022-12-13 10:20:00|28336.09|28336.09|28340.75|28340.75|28350.21|28350.21|28333.28|28333.28|0
1670927100000|2022-12-13 10:25:00|28344.28|28344.28|28341.47|28341.47|28355.18|28355.18|28341.06|28341.06|0
1670927400000|2022-12-13 10:30:00|28345|28345|28378.55|28378.55|28378.55|28378.55|28345|28345|0
1670927700000|2022-12-13 10:35:00|28396.2|28396.2|28360.29|28360.29|28396.92|28396.92|28360.29|28360.29|0
1670928000000|2022-12-13 10:40:00|28349.7|28349.7|28335.58|28335.58|28349.7|28349.7|28324.99|28324.99|0
1670928300000|2022-12-13 10:45:00|28339.11|28339.11|28350.74|28350.74|28364.12|28364.12|28335.58|28335.58|0
1670928600000|2022-12-13 10:50:00|28354.27|28354.27|28379.41|28379.41|28379.41|28379.41|28347.21|28347.21|0
1670928900000|2022-12-13 10:55:00|28375.88|28375.88|28372.56|28372.56|28386.68|28386.68|28364.06|28364.06|0
1670929200000|2022-12-13 11:00:00|28379.62|28379.62|28369.7|28369.7|28392.88|28392.88|28368.48|28368.48|0
1670929500000|2022-12-13 11:05:00|28369.4|28369.4|28380.6|28380.6|28383.82|28383.82|28348.22|28348.22|0
1670929800000|2022-12-13 11:10:00|28377.07|28377.07|28394.72|28394.72|28403.42|28403.42|28376.46|28376.46|0
1670930100000|2022-12-13 11:15:00|28391.19|28391.19|28401.78|28401.78|28401.78|28401.78|28387.66|28387.66|0
1670930400000|2022-12-13 11:20:00|28408.84|28408.84|28406.54|28406.54|28409.46|28409.46|28398.87|28398.87|0
1670930700000|2022-12-13 11:25:00|28403.01|28403.01|28401.84|28401.84|28417.13|28417.13|28395.95|28395.95|0
1670931000000|2022-12-13 11:30:00|28398.31|28398.31|28407.18|28407.18|28407.18|28407.18|28393.55|28393.55|0
1670931300000|2022-12-13 11:35:00|28400.12|28400.12|28417.09|28417.09|28439.66|28439.66|28400.12|28400.12|0
1670931600000|2022-12-13 11:40:00|28417.4|28417.4|28420.43|28420.43|28428.73|28428.73|28407.55|28407.55|0
1670931900000|2022-12-13 11:45:00|28420.84|28420.84|28398.63|28398.63|28420.84|28420.84|28388.04|28388.04|0
1670932200000|2022-12-13 11:50:00|28402.17|28402.17|28421.04|28421.04|28423.96|28423.96|28396.79|28396.79|0
1670932500000|2022-12-13 11:55:00|28421.35|28421.35|28402.37|28402.37|28429.44|28429.44|28395|28395|0
1670932800000|2022-12-13 12:00:00|28398.84|28398.84|28395.72|28395.72|28409.84|28409.84|28391.78|28391.78|0
1670933100000|2022-12-13 12:05:00|28399.25|28399.25|28402.9|28402.9|28402.9|28402.9|28392.31|28392.31|0
1670933400000|2022-12-13 12:10:00|28399.37|28399.37|28399.68|28399.68|28417.64|28417.64|28399.37|28399.37|0
1670933700000|2022-12-13 12:15:00|28396.15|28396.15|28388.48|28388.48|28396.15|28396.15|28381|28381|0
1670934000000|2022-12-13 12:20:00|28384.95|28384.95|28388.17|28388.17|28391.7|28391.7|28384.64|28384.64|0
1670934300000|2022-12-13 12:25:00|28391.7|28391.7|28373.99|28373.99|28391.7|28391.7|28370.46|28370.46|0
1670934600000|2022-12-13 12:30:00|28374.29|28374.29|28377.1|28377.1|28377.82|28377.82|28366.82|28366.82|0
1670934900000|2022-12-13 12:35:00|28373.57|28373.57|28397.99|28397.99|28398.41|28398.41|28370.17|28370.17|0
1670935200000|2022-12-13 12:40:00|28401.52|28401.52|28415.95|28415.95|28415.95|28415.95|28397.99|28397.99|0
1670935500000|2022-12-13 12:45:00|28416.56|28416.56|28393.73|28393.73|28416.56|28416.56|28393.73|28393.73|0
1670935800000|2022-12-13 12:50:00|28390.2|28390.2|28378.13|28378.13|28390.2|28390.2|28367.13|28367.13|0
1670936100000|2022-12-13 12:55:00|28378.54|28378.54|28376.39|28376.39|28385.6|28385.6|28371.48|28371.48|0
1670936400000|2022-12-13 13:00:00|28372.86|28372.86|28330.5|28330.5|28379.62|28379.62|28330.5|28330.5|0
1670936700000|2022-12-13 13:05:00|28330.81|28330.81|28325.44|28325.44|28337.87|28337.87|28314.85|28314.85|0
1670937000000|2022-12-13 13:10:00|28321.91|28321.91|28300.01|28300.01|28321.91|28321.91|28296.48|28296.48|0
1670937300000|2022-12-13 13:15:00|28296.48|28296.48|28317.78|28317.78|28318.89|28318.89|28296.48|28296.48|0
1670937600000|2022-12-13 13:20:00|28318.09|28318.09|28317.17|28317.17|28332.21|28332.21|28307.91|28307.91|0
1670937900000|2022-12-13 13:25:00|28320.7|28320.7|28331.13|28331.13|28372.52|28372.52|28320.7|28320.7|0
1670938200000|2022-12-13 13:30:00|28356.15|28356.15|28337.36|28337.36|28625.92|28625.92|28337.36|28337.36|0
1670938500000|2022-12-13 13:35:00|28347.95|28347.95|28341.26|28341.26|28380.13|28380.13|28302.32|28302.32|0
1670938800000|2022-12-13 13:40:00|28355.38|28355.38|28364.66|28364.66|28382.45|28382.45|28309.65|28309.65|0
1670939100000|2022-12-13 13:45:00|28365.07|28365.07|28433.43|28433.43|28440.49|28440.49|28350.23|28350.23|0
1670939400000|2022-12-13 13:50:00|28436.96|28436.96|28458.2|28458.2|28461.73|28461.73|28429.9|28429.9|0
1670939700000|2022-12-13 13:55:00|28454.67|28454.67|28474.17|28474.17|28484.76|28484.76|28436.72|28436.72|0
1670940000000|2022-12-13 14:00:00|28477.7|28477.7|28440.95|28440.95|28491.82|28491.82|28430.78|28430.78|0
1670940300000|2022-12-13 14:05:00|28448.01|28448.01|28462.55|28462.55|28476.67|28476.67|28437.84|28437.84|0
1670940600000|2022-12-13 14:10:00|28461.32|28461.32|28487.87|28487.87|28498.88|28498.88|28461.32|28461.32|0
1670940900000|2022-12-13 14:15:00|28491.4|28491.4|28517.34|28517.34|28527.93|28527.93|28488.18|28488.18|0
1670941200000|2022-12-13 14:20:00|28516.73|28516.73|28503.04|28503.04|28536.04|28536.04|28499.51|28499.51|0
1670941500000|2022-12-13 14:25:00|28502.73|28502.73|28512.57|28512.57|28538.65|28538.65|28502.73|28502.73|0
1670941800000|2022-12-13 14:30:00|28516.1|28516.1|28584.21|28584.21|28594.5|28594.5|28504.68|28504.68|0
1670942100000|2022-12-13 14:35:00|28591.27|28591.27|28584.83|28584.83|28607.23|28607.23|28570.09|28570.09|0
1670942400000|2022-12-13 14:40:00|28570.71|28570.71|28625.19|28625.19|28636.7|28636.7|28570.71|28570.71|0
1670942700000|2022-12-13 14:45:00|28625.8|28625.8|28653.57|28653.57|28682.84|28682.84|28619.36|28619.36|0
1670943000000|2022-12-13 14:50:00|28650.04|28650.04|28663.41|28663.41|28667.38|28667.38|28629.17|28629.17|0
1670943300000|2022-12-13 14:55:00|28666.94|28666.94|28667.54|28667.54|28677.51|28677.51|28659.77|28659.77|0
1670943600000|2022-12-13 15:00:00|28678.13|28678.13|28740.73|28740.73|28754.85|28754.85|28670.37|28670.37|0
1670943900000|2022-12-13 15:05:00|28747.79|28747.79|28737.8|28737.8|28749.02|28749.02|28694.12|28694.12|0
1670944200000|2022-12-13 15:10:00|28741.33|28741.33|28769.61|28769.61|28797.93|28797.93|28741.33|28741.33|0
1670944500000|2022-12-13 15:15:00|28762.55|28762.55|28770.15|28770.15|28778.04|28778.04|28758.3|28758.3|0
1670944800000|2022-12-13 15:20:00|28773.68|28773.68|28721.08|28721.08|28778.34|28778.34|28721.08|28721.08|0
1670945100000|2022-12-13 15:25:00|28720.59|28720.59|28699.37|28699.37|28727.61|28727.61|28691.08|28691.08|0
1670945400000|2022-12-13 15:30:00|28702.9|28702.9|28721.94|28721.94|28736.37|28736.37|28688.88|28688.88|0
1670945700000|2022-12-13 15:35:00|28729|28729|28652.65|28652.65|28743.12|28743.12|28652.65|28652.65|0
1670946000000|2022-12-13 15:40:00|28656.18|28656.18|28664.41|28664.41|28683.36|28683.36|28652.65|28652.65|0
1670946300000|2022-12-13 15:45:00|28671.47|28671.47|28660.33|28660.33|28671.47|28671.47|28640.07|28640.07|0
1670946600000|2022-12-13 15:50:00|28656.8|28656.8|28590.9|28590.9|28658.09|28658.09|28587.37|28587.37|0
1670946900000|2022-12-13 15:55:00|28594.43|28594.43|28627.41|28627.41|28645.06|28645.06|28568.18|28568.18|0
1670947200000|2022-12-13 16:00:00|28630.94|28630.94|28668.8|28668.8|28668.8|28668.8|28622.96|28622.96|0
1670947500000|2022-12-13 16:05:00|28665.27|28665.27|28680.68|28680.68|28680.68|28680.68|28651.42|28651.42|0
1670947800000|2022-12-13 16:10:00|28677.15|28677.15|28700.77|28700.77|28700.77|28700.77|28662.42|28662.42|0
1670948100000|2022-12-13 16:15:00|28704.3|28704.3|28705.73|28705.73|28709.68|28709.68|28686.96|28686.96|0
1670948400000|2022-12-13 16:20:00|28702.2|28702.2|28708.75|28708.75|28708.75|28708.75|28693.05|28693.05|0
1670948700000|2022-12-13 16:25:00|28701.69|28701.69|28678.89|28678.89|28705.22|28705.22|28671.83|28671.83|0
1671005700000|2022-12-14 08:15:00|28459.23|28459.23|28408.47|28408.47|28459.23|28459.23|28394.35|28394.35|0
1671006000000|2022-12-14 08:20:00|28415.53|28415.53|28347.97|28347.97|28419.06|28419.06|28344.44|28344.44|0
1671006300000|2022-12-14 08:25:00|28347.05|28347.05|28346.88|28346.88|28358.5|28358.5|28330.15|28330.15|0
1671006600000|2022-12-14 08:30:00|28339.82|28339.82|28340.36|28340.36|28379.88|28379.88|28339.82|28339.82|0
1671006900000|2022-12-14 08:35:00|28343.89|28343.89|28338.9|28338.9|28365.59|28365.59|28338.9|28338.9|0
1671007200000|2022-12-14 08:40:00|28335.37|28335.37|28356.64|28356.64|28356.64|28356.64|28315.23|28315.23|0
1671007500000|2022-12-14 08:45:00|28356.33|28356.33|28345.67|28345.67|28359.86|28359.86|28334.84|28334.84|0
1671007800000|2022-12-14 08:50:00|28342.14|28342.14|28338.92|28338.92|28345.98|28345.98|28335.08|28335.08|0
1671008100000|2022-12-14 08:55:00|28335.39|28335.39|28295|28295|28336|28336|28295|28295|0
1671008400000|2022-12-14 09:00:00|28291.46|28291.46|28272.94|28272.94|28302.16|28302.16|28272.94|28272.94|0
1671008700000|2022-12-14 09:05:00|28276.47|28276.47|28275.67|28275.67|28291.08|28291.08|28262.53|28262.53|0
1671009000000|2022-12-14 09:10:00|28282.73|28282.73|28285.68|28285.68|28294.55|28294.55|28275.67|28275.67|0
1671009300000|2022-12-14 09:15:00|28289.21|28289.21|28297.09|28297.09|28304.77|28304.77|28268.85|28268.85|0
1671009600000|2022-12-14 09:20:00|28298.01|28298.01|28335.91|28335.91|28335.91|28335.91|28294.48|28294.48|0
1671009900000|2022-12-14 09:25:00|28339.44|28339.44|28288.17|28288.17|28339.44|28339.44|28288.17|28288.17|0
1671010200000|2022-12-14 09:30:00|28284.64|28284.64|28260.38|28260.38|28291.7|28291.7|28260.38|28260.38|0
1671010500000|2022-12-14 09:35:00|28263.91|28263.91|28264.21|28264.21|28295.68|28295.68|28260.38|28260.38|0
1671010800000|2022-12-14 09:40:00|28274.8|28274.8|28260.68|28260.68|28274.8|28274.8|28260.68|28260.68|0
1671011100000|2022-12-14 09:45:00|28267.74|28267.74|28241.09|28241.09|28274.8|28274.8|28237.56|28237.56|0
1671011400000|2022-12-14 09:50:00|28239.55|28239.55|28259.05|28259.05|28262.58|28262.58|28220.98|28220.98|0
1671011700000|2022-12-14 09:55:00|28255.52|28255.52|28245.64|28245.64|28259.98|28259.98|28242.11|28242.11|0
1671012000000|2022-12-14 10:00:00|28238.58|28238.58|28250.81|28250.81|28254.34|28254.34|28238.58|28238.58|0
1671012300000|2022-12-14 10:05:00|28250.51|28250.51|28239.92|28239.92|28275.22|28275.22|28232.86|28232.86|0
1671012600000|2022-12-14 10:10:00|28239.61|28239.61|28248.96|28248.96|28256.02|28256.02|28221.44|28221.44|0
1671012900000|2022-12-14 10:15:00|28249.57|28249.57|28277.71|28277.71|28277.71|28277.71|28238.98|28238.98|0
1671013200000|2022-12-14 10:20:00|28281.24|28281.24|28248.54|28248.54|28281.24|28281.24|28248.54|28248.54|0
1671013500000|2022-12-14 10:25:00|28241.48|28241.48|28282.4|28282.4|28282.4|28282.4|28240.86|28240.86|0
1671013800000|2022-12-14 10:30:00|28278.87|28278.87|28290.48|28290.48|28297.54|28297.54|28271.81|28271.81|0
1671014100000|2022-12-14 10:35:00|28294.01|28294.01|28286.95|28286.95|28301.07|28301.07|28283.42|28283.42|0
1671014400000|2022-12-14 10:40:00|28283.42|28283.42|28304.91|28304.91|28304.91|28304.91|28283.42|28283.42|0
1671014700000|2022-12-14 10:45:00|28301.38|28301.38|28312.8|28312.8|28319.86|28319.86|28297.85|28297.85|0
1671015000000|2022-12-14 10:50:00|28312.49|28312.49|28312.08|28312.08|28323.49|28323.49|28300.25|28300.25|0
1671015300000|2022-12-14 10:55:00|28315.61|28315.61|28336.48|28336.48|28337.6|28337.6|28315.19|28315.19|0
1671015600000|2022-12-14 11:00:00|28332.95|28332.95|28319.5|28319.5|28346.82|28346.82|28319.5|28319.5|0
1671015900000|2022-12-14 11:05:00|28323.03|28323.03|28290.34|28290.34|28323.03|28323.03|28290.34|28290.34|0
1671016200000|2022-12-14 11:10:00|28289.93|28289.93|28288.88|28288.88|28293.46|28293.46|28281.58|28281.58|0
1671016500000|2022-12-14 11:15:00|28292.41|28292.41|28326.16|28326.16|28326.16|28326.16|28292.41|28292.41|0
1671016800000|2022-12-14 11:20:00|28322.63|28322.63|28349.39|28349.39|28349.39|28349.39|28315.16|28315.16|0
1671017100000|2022-12-14 11:25:00|28352.92|28352.92|28338.47|28338.47|28352.92|28352.92|28337.98|28337.98|0
1671017400000|2022-12-14 11:30:00|28334.94|28334.94|28331.16|28331.16|28341.75|28341.75|28331.16|28331.16|0
1671017700000|2022-12-14 11:35:00|28331.99|28331.99|28342.58|28342.58|28346.11|28346.11|28328.46|28328.46|0
1671018000000|2022-12-14 11:40:00|28346.11|28346.11|28347.03|28347.03|28361.15|28361.15|28343.5|28343.5|0
1671018300000|2022-12-14 11:45:00|28343.5|28343.5|28331.88|28331.88|28350.56|28350.56|28328.35|28328.35|0
1671018600000|2022-12-14 11:50:00|28338.94|28338.94|28360.84|28360.84|28371.43|28371.43|28335.41|28335.41|0
1671018900000|2022-12-14 11:55:00|28361.46|28361.46|28361.46|28361.46|28364.99|28364.99|28354.4|28354.4|0
1671019200000|2022-12-14 12:00:00|28357.93|28357.93|28357.52|28357.52|28361.46|28361.46|28346.72|28346.72|0
1671019500000|2022-12-14 12:05:00|28357.1|28357.1|28358.24|28358.24|28364.47|28364.47|28347.65|28347.65|0
1671019800000|2022-12-14 12:10:00|28361.77|28361.77|28358.24|28358.24|28361.77|28361.77|28351.18|28351.18|0
1671020100000|2022-12-14 12:15:00|28354.71|28354.71|28359.06|28359.06|28359.06|28359.06|28344.53|28344.53|0
1671020400000|2022-12-14 12:20:00|28355.53|28355.53|28354.92|28354.92|28355.53|28355.53|28347.86|28347.86|0
1671020700000|2022-12-14 12:25:00|28358.45|28358.45|28339.38|28339.38|28358.45|28358.45|28333.74|28333.74|0
1671021000000|2022-12-14 12:30:00|28335.85|28335.85|28332.32|28332.32|28339.38|28339.38|28318.2|28318.2|0
1671021300000|2022-12-14 12:35:00|28332.63|28332.63|28340.31|28340.31|28340.31|28340.31|28329.41|28329.41|0
1671021600000|2022-12-14 12:40:00|28343.84|28343.84|28354.43|28354.43|28365.02|28365.02|28343.84|28343.84|0
1671021900000|2022-12-14 12:45:00|28357.96|28357.96|28339.59|28339.59|28367.41|28367.41|28339.59|28339.59|0
1671022200000|2022-12-14 12:50:00|28336.06|28336.06|28343.12|28343.12|28350.18|28350.18|28332.53|28332.53|0
1671022500000|2022-12-14 12:55:00|28346.65|28346.65|28349.87|28349.87|28353.4|28353.4|28343.12|28343.12|0
1671022800000|2022-12-14 13:00:00|28350.18|28350.18|28339.59|28339.59|28357.24|28357.24|28339.59|28339.59|0
1671023100000|2022-12-14 13:05:00|28343.12|28343.12|28360.64|28360.64|28364.3|28364.3|28343.12|28343.12|0
1671023400000|2022-12-14 13:10:00|28364.17|28364.17|28357.01|28357.01|28367.7|28367.7|28357.01|28357.01|0
1671023700000|2022-12-14 13:15:00|28360.54|28360.54|28397.17|28397.17|28400.7|28400.7|28357.01|28357.01|0
1671024000000|2022-12-14 13:20:00|28400.7|28400.7|28443.06|28443.06|28446.59|28446.59|28400.7|28400.7|0
1671024300000|2022-12-14 13:25:00|28446.59|28446.59|28433.3|28433.3|28446.59|28446.59|28432.16|28432.16|0
1671024600000|2022-12-14 13:30:00|28436.83|28436.83|28464.76|28464.76|28468.29|28468.29|28426.24|28426.24|0
1671024900000|2022-12-14 13:35:00|28471.82|28471.82|28492.48|28492.48|28500.37|28500.37|28468.29|28468.29|0
1671025200000|2022-12-14 13:40:00|28496.01|28496.01|28501.48|28501.48|28511.68|28511.68|28496.01|28496.01|0
1671025500000|2022-12-14 13:45:00|28501.18|28501.18|28511.4|28511.4|28511.4|28511.4|28496.73|28496.73|0
1671025800000|2022-12-14 13:50:00|28514.93|28514.93|28517.43|28517.43|28525.52|28525.52|28513.9|28513.9|0
1671026100000|2022-12-14 13:55:00|28513.9|28513.9|28494.72|28494.72|28513.9|28513.9|28484.43|28484.43|0
1671026400000|2022-12-14 14:00:00|28494.84|28494.84|28494.9|28494.9|28512.55|28512.55|28494.59|28494.59|0
1671026700000|2022-12-14 14:05:00|28491.37|28491.37|28492.6|28492.6|28495.51|28495.51|28477.86|28477.86|0
1671027000000|2022-12-14 14:10:00|28496.13|28496.13|28492.17|28492.17|28504.26|28504.26|28489.05|28489.05|0
1671027300000|2022-12-14 14:15:00|28492.58|28492.58|28481.38|28481.38|28492.58|28492.58|28481.38|28481.38|0
1671027600000|2022-12-14 14:20:00|28477.85|28477.85|28473|28473|28489.28|28489.28|28473|28473|0
1671027900000|2022-12-14 14:25:00|28476.53|28476.53|28465.83|28465.83|28484|28484|28458.88|28458.88|0
1671028200000|2022-12-14 14:30:00|28462.3|28462.3|28494.63|28494.63|28498.57|28498.57|28455.24|28455.24|0
1671028500000|2022-12-14 14:35:00|28498.16|28498.16|28469.92|28469.92|28498.16|28498.16|28465.97|28465.97|0
1671028800000|2022-12-14 14:40:00|28469.61|28469.61|28470.51|28470.51|28470.51|28470.51|28448.43|28448.43|0
1671029100000|2022-12-14 14:45:00|28477.57|28477.57|28531.14|28531.14|28534.67|28534.67|28477.57|28477.57|0
1671029400000|2022-12-14 14:50:00|28538.2|28538.2|28540.87|28540.87|28565.7|28565.7|28519.81|28519.81|0
1671029700000|2022-12-14 14:55:00|28537.34|28537.34|28549.31|28549.31|28555.95|28555.95|28537.34|28537.34|0
1671030000000|2022-12-14 15:00:00|28545.78|28545.78|28546.44|28546.44|28548.28|28548.28|28535.85|28535.85|0
1671030300000|2022-12-14 15:05:00|28542.91|28542.91|28577.58|28577.58|28589.09|28589.09|28539.69|28539.69|0
1671030600000|2022-12-14 15:10:00|28577.89|28577.89|28569.71|28569.71|28583.11|28583.11|28554.87|28554.87|0
1671030900000|2022-12-14 15:15:00|28570.32|28570.32|28584.34|28584.34|28585.26|28585.26|28566.79|28566.79|0
1671031200000|2022-12-14 15:20:00|28587.87|28587.87|28536.71|28536.71|28592.53|28592.53|28536.71|28536.71|0
1671031500000|2022-12-14 15:25:00|28536.3|28536.3|28569.73|28569.73|28583.85|28583.85|28536.3|28536.3|0
1671031800000|2022-12-14 15:30:00|28576.79|28576.79|28576.48|28576.48|28604.72|28604.72|28573.56|28573.56|0
1671032100000|2022-12-14 15:35:00|28580.01|28580.01|28573.67|28573.67|28587.79|28587.79|28569.42|28569.42|0
1671032400000|2022-12-14 15:40:00|28577.2|28577.2|28573.36|28573.36|28587.48|28587.48|28569.83|28569.83|0
1671032700000|2022-12-14 15:45:00|28576.89|28576.89|28583.95|28583.95|28591.01|28591.01|28573.36|28573.36|0
1671033000000|2022-12-14 15:50:00|28583.65|28583.65|28615.92|28615.92|28615.92|28615.92|28583.65|28583.65|0
1671033300000|2022-12-14 15:55:00|28612.39|28612.39|28595.3|28595.3|28612.39|28612.39|28573.81|28573.81|0
1671033600000|2022-12-14 16:00:00|28602.36|28602.36|28609.72|28609.72|28613.25|28613.25|28590.85|28590.85|0
1671033900000|2022-12-14 16:05:00|28613.25|28613.25|28627.85|28627.85|28634.43|28634.43|28613.25|28613.25|0
1671034200000|2022-12-14 16:10:00|28620.79|28620.79|28648.84|28648.84|28659.43|28659.43|28609.89|28609.89|0
1671034500000|2022-12-14 16:15:00|28645.31|28645.31|28649.26|28649.26|28659.13|28659.13|28634.72|28634.72|0
1671034800000|2022-12-14 16:20:00|28652.79|28652.79|28681.84|28681.84|28685.37|28685.37|28645.73|28645.73|0
1671035100000|2022-12-14 16:25:00|28678.31|28678.31|28670.41|28670.41|28695.24|28695.24|28670.41|28670.41|0
1671092100000|2022-12-15 08:15:00|28400.07|28400.07|28344.96|28344.96|28407.13|28407.13|28312.58|28312.58|0
1671092400000|2022-12-15 08:20:00|28334.37|28334.37|28307.86|28307.86|28352.02|28352.02|28280.85|28280.85|0
1671092700000|2022-12-15 08:25:00|28306.94|28306.94|28337.63|28337.63|28343.16|28343.16|28306.94|28306.94|0
1671093000000|2022-12-15 08:30:00|28336.71|28336.71|28397.15|28397.15|28405.53|28405.53|28336.71|28336.71|0
1671093300000|2022-12-15 08:35:00|28390.09|28390.09|28367.75|28367.75|28390.09|28390.09|28367.75|28367.75|0
1671093600000|2022-12-15 08:40:00|28368.05|28368.05|28424.73|28424.73|28428.26|28428.26|28366.83|28366.83|0
1671093900000|2022-12-15 08:45:00|28414.14|28414.14|28421.71|28421.71|28421.71|28421.71|28400.94|28400.94|0
1671094200000|2022-12-15 08:50:00|28425.24|28425.24|28393.78|28393.78|28432.3|28432.3|28382.88|28382.88|0
1671094500000|2022-12-15 08:55:00|28397.31|28397.31|28434.4|28434.4|28448.93|28448.93|28390.25|28390.25|0
1671094800000|2022-12-15 09:00:00|28437.93|28437.93|28372.07|28372.07|28437.93|28437.93|28357.95|28357.95|0
1671095100000|2022-12-15 09:05:00|28375.6|28375.6|28373.41|28373.41|28382.66|28382.66|28358.26|28358.26|0
1671095400000|2022-12-15 09:10:00|28376.94|28376.94|28303.47|28303.47|28379.85|28379.85|28303.47|28303.47|0
1671095700000|2022-12-15 09:15:00|28310.53|28310.53|28301.48|28301.48|28323.49|28323.49|28278.14|28278.14|0
1671096000000|2022-12-15 09:20:00|28305.01|28305.01|28340.93|28340.93|28344.46|28344.46|28293.81|28293.81|0
1671096300000|2022-12-15 09:25:00|28344.46|28344.46|28322.66|28322.66|28344.46|28344.46|28319.75|28319.75|0
1671096600000|2022-12-15 09:30:00|28322.97|28322.97|28322.44|28322.44|28330.34|28330.34|28312.69|28312.69|0
1671096900000|2022-12-15 09:35:00|28318.9|28318.9|28288.98|28288.98|28318.9|28318.9|28281|28281|0
1671097200000|2022-12-15 09:40:00|28289.28|28289.28|28283.34|28283.34|28296.96|28296.96|28263.55|28263.55|0
1671097500000|2022-12-15 09:45:00|28283.76|28283.76|28322.89|28322.89|28322.89|28322.89|28262.58|28262.58|0
1671097800000|2022-12-15 09:50:00|28333.49|28333.49|28303.82|28303.82|28333.49|28333.49|28300.59|28300.59|0
1671098100000|2022-12-15 09:55:00|28307.35|28307.35|28311.94|28311.94|28325.2|28325.2|28304.88|28304.88|0
1671098400000|2022-12-15 10:00:00|28308.41|28308.41|28322.53|28322.53|28326.06|28326.06|28297.82|28297.82|0
1671098700000|2022-12-15 10:05:00|28322.94|28322.94|28316.39|28316.39|28330|28330|28308.82|28308.82|0
1671099000000|2022-12-15 10:10:00|28326.98|28326.98|28305.49|28305.49|28334.04|28334.04|28304.88|28304.88|0
1671099300000|2022-12-15 10:15:00|28298.43|28298.43|28305.8|28305.8|28312.86|28312.86|28294.9|28294.9|0
1671099600000|2022-12-15 10:20:00|28309.33|28309.33|28302.27|28302.27|28309.33|28309.33|28302.27|28302.27|0
1671099900000|2022-12-15 10:25:00|28302.58|28302.58|28289.38|28289.38|28306.11|28306.11|28277.56|28277.56|0
1671100200000|2022-12-15 10:30:00|28285.85|28285.85|28304.54|28304.54|28308.07|28308.07|28285.85|28285.85|0
1671100500000|2022-12-15 10:35:00|28308.07|28308.07|28324.89|28324.89|28331.95|28331.95|28302.54|28302.54|0
1671100800000|2022-12-15 10:40:00|28328.42|28328.42|28309.79|28309.79|28331.95|28331.95|28306.26|28306.26|0
1671101100000|2022-12-15 10:45:00|28313.32|28313.32|28316.24|28316.24|28320.07|28320.07|28302.42|28302.42|0
1671101400000|2022-12-15 10:50:00|28312.71|28312.71|28345.09|28345.09|28345.4|28345.4|28312.71|28312.71|0
1671101700000|2022-12-15 10:55:00|28348.62|28348.62|28354.76|28354.76|28358.29|28358.29|28347.7|28347.7|0
1671102000000|2022-12-15 11:00:00|28354.34|28354.34|28347.7|28347.7|28372.41|28372.41|28343.75|28343.75|0
1671102300000|2022-12-15 11:05:00|28351.23|28351.23|28352.38|28352.38|28367.53|28367.53|28344.04|28344.04|0
1671102600000|2022-12-15 11:10:00|28355.91|28355.91|28332.63|28332.63|28355.91|28355.91|28332.63|28332.63|0
1671102900000|2022-12-15 11:15:00|28339.69|28339.69|28305.35|28305.35|28339.69|28339.69|28298.29|28298.29|0
1671103200000|2022-12-15 11:20:00|28301.82|28301.82|28330.37|28330.37|28351.55|28351.55|28301.82|28301.82|0
1671103500000|2022-12-15 11:25:00|28319.78|28319.78|28308.33|28308.33|28327.15|28327.15|28287.7|28287.7|0
1671103800000|2022-12-15 11:30:00|28315.39|28315.39|28287.52|28287.52|28322.82|28322.82|28287.52|28287.52|0
1671104100000|2022-12-15 11:35:00|28283.99|28283.99|28306.34|28306.34|28306.34|28306.34|28266.03|28266.03|0
1671104400000|2022-12-15 11:40:00|28302.81|28302.81|28339.03|28339.03|28339.03|28339.03|28299.28|28299.28|0
1671104700000|2022-12-15 11:45:00|28335.5|28335.5|28313.4|28313.4|28335.5|28335.5|28303.11|28303.11|0
1671105000000|2022-12-15 11:50:00|28316.93|28316.93|28316.31|28316.31|28320.46|28320.46|28309.87|28309.87|0
1671105300000|2022-12-15 11:55:00|28319.84|28319.84|28301.72|28301.72|28319.84|28319.84|28290.41|28290.41|0
1671105600000|2022-12-15 12:00:00|28301.96|28301.96|28311.75|28311.75|28340.3|28340.3|28294.29|28294.29|0
1671105900000|2022-12-15 12:05:00|28315.28|28315.28|28267.23|28267.23|28315.28|28315.28|28263.81|28263.81|0
1671106200000|2022-12-15 12:10:00|28267.65|28267.65|28270.56|28270.56|28274.71|28274.71|28267.03|28267.03|0
1671106500000|2022-12-15 12:15:00|28270.98|28270.98|28250.21|28250.21|28274.51|28274.51|28250.21|28250.21|0
1671106800000|2022-12-15 12:20:00|28249.6|28249.6|28239.01|28239.01|28260.19|28260.19|28239.01|28239.01|0
1671107100000|2022-12-15 12:25:00|28238.18|28238.18|28197.71|28197.71|28238.18|28238.18|28197.09|28197.09|0
1671107400000|2022-12-15 12:30:00|28201.24|28201.24|28204.93|28204.93|28211.99|28211.99|28183.34|28183.34|0
1671107700000|2022-12-15 12:35:00|28211.99|28211.99|28205.3|28205.3|28215.89|28215.89|28204.93|28204.93|0
1671108000000|2022-12-15 12:40:00|28208.83|28208.83|28201.47|28201.47|28215.89|28215.89|28194.41|28194.41|0
1671108300000|2022-12-15 12:45:00|28197.94|28197.94|28201.16|28201.16|28201.16|28201.16|28190.57|28190.57|0
1671108600000|2022-12-15 12:50:00|28197.63|28197.63|28216.2|28216.2|28216.2|28216.2|28197.63|28197.63|0
1671108900000|2022-12-15 12:55:00|28219.73|28219.73|28216.2|28216.2|28219.73|28219.73|28209.14|28209.14|0
1671109200000|2022-12-15 13:00:00|28219.73|28219.73|28219.73|28219.73|28219.73|28219.73|28209.14|28209.14|0
1671109500000|2022-12-15 13:05:00|28212.67|28212.67|28209.25|28209.25|28220.14|28220.14|28205.72|28205.72|0
1671109800000|2022-12-15 13:10:00|28212.78|28212.78|28221.51|28221.51|28258.05|28258.05|28209.25|28209.25|0
1671110100000|2022-12-15 13:15:00|28213.5|28213.5|28203.43|28203.43|28227.32|28227.32|28161.09|28161.09|0
1671110400000|2022-12-15 13:20:00|28199.9|28199.9|28189.57|28189.57|28219.14|28219.14|28189.57|28189.57|0
1671110700000|2022-12-15 13:25:00|28193.1|28193.1|28219.02|28219.02|28219.02|28219.02|28192.12|28192.12|0
1671111000000|2022-12-15 13:30:00|28217.79|28217.79|28226.6|28226.6|28233.66|28233.66|28207.2|28207.2|0
1671111300000|2022-12-15 13:35:00|28226.29|28226.29|28212.75|28212.75|28226.29|28226.29|28200.75|28200.75|0
1671111600000|2022-12-15 13:40:00|28219.81|28219.81|28242.73|28242.73|28243.03|28243.03|28198.39|28198.39|0
1671111900000|2022-12-15 13:45:00|28242.31|28242.31|28212.39|28212.39|28249.37|28249.37|28204.92|28204.92|0
1671112200000|2022-12-15 13:50:00|28213.32|28213.32|28148.83|28148.83|28216.85|28216.85|28145.3|28145.3|0
1671112500000|2022-12-15 13:55:00|28152.36|28152.36|28166.14|28166.14|28166.14|28166.14|28104.27|28104.27|0
1671112800000|2022-12-15 14:00:00|28158.47|28158.47|28169.8|28169.8|28180.39|28180.39|28137.29|28137.29|0
1671113100000|2022-12-15 14:05:00|28169.18|28169.18|28082.88|28082.88|28169.18|28169.18|28079.35|28079.35|0
1671113400000|2022-12-15 14:10:00|28079.35|28079.35|28017.03|28017.03|28079.35|28079.35|28002.91|28002.91|0
1671113700000|2022-12-15 14:15:00|28024.09|28024.09|28010.03|28010.03|28038.21|28038.21|27971.39|27971.39|0
1671114000000|2022-12-15 14:20:00|28010.34|28010.34|27995.3|27995.3|28020.93|28020.93|27984.29|27984.29|0
1671114300000|2022-12-15 14:25:00|27991.77|27991.77|28056.23|28056.23|28056.23|28056.23|27981.18|27981.18|0
1671114600000|2022-12-15 14:30:00|28052.7|28052.7|28037.76|28037.76|28104.36|28104.36|28037.76|28037.76|0
1671114900000|2022-12-15 14:35:00|28041.29|28041.29|28086.92|28086.92|28092.95|28092.95|28034.23|28034.23|0
1671115200000|2022-12-15 14:40:00|28083.39|28083.39|28063.04|28063.04|28083.39|28083.39|28030.15|28030.15|0
1671115500000|2022-12-15 14:45:00|28063.41|28063.41|27967.57|27967.57|28067.77|28067.77|27967.57|27967.57|0
1671115800000|2022-12-15 14:50:00|27971.1|27971.1|27982.02|27982.02|28004.54|28004.54|27960.2|27960.2|0
1671116100000|2022-12-15 14:55:00|27982.33|27982.33|28028.68|28028.68|28028.68|28028.68|27975.27|27975.27|0
1671116400000|2022-12-15 15:00:00|28018.09|28018.09|27968.52|27968.52|28035.23|28035.23|27961.46|27961.46|0
1671116700000|2022-12-15 15:05:00|27972.05|27972.05|27978.9|27978.9|27988.21|27988.21|27963.5|27963.5|0
1671117000000|2022-12-15 15:10:00|27975.37|27975.37|27991.74|27991.74|28012.92|28012.92|27965.39|27965.39|0
1671117300000|2022-12-15 15:15:00|27988.21|27988.21|28009.32|28009.32|28032.7|28032.7|27986.2|27986.2|0
1671117600000|2022-12-15 15:20:00|28012.85|28012.85|28056.44|28056.44|28074.09|28074.09|28009.32|28009.32|0
1671117900000|2022-12-15 15:25:00|28052.91|28052.91|28057.36|28057.36|28075.02|28075.02|28038.79|28038.79|0
1671118200000|2022-12-15 15:30:00|28060.89|28060.89|28042.32|28042.32|28067.96|28067.96|28039.1|28039.1|0
1671118500000|2022-12-15 15:35:00|28045.85|28045.85|28063.81|28063.81|28078.55|28078.55|28038.79|28038.79|0
1671118800000|2022-12-15 15:40:00|28067.65|28067.65|28053.53|28053.53|28074.4|28074.4|28050|28050|0
1671119100000|2022-12-15 15:45:00|28060.59|28060.59|28068.14|28068.14|28079.04|28079.04|28050.61|28050.61|0
1671119400000|2022-12-15 15:50:00|28071.67|28071.67|28050.37|28050.37|28071.67|28071.67|28046.84|28046.84|0
1671119700000|2022-12-15 15:55:00|28043.31|28043.31|28038.69|28038.69|28049.19|28049.19|28024.52|28024.52|0
1671120000000|2022-12-15 16:00:00|28035.16|28035.16|28013.72|28013.72|28043.36|28043.36|28004.77|28004.77|0
1671120300000|2022-12-15 16:05:00|28010.19|28010.19|27961.84|27961.84|28010.19|28010.19|27961.84|27961.84|0
1671120600000|2022-12-15 16:10:00|27965.37|27965.37|28002.31|28002.31|28002.31|28002.31|27961.84|27961.84|0
1671120900000|2022-12-15 16:15:00|27995.25|27995.25|28001.09|28001.09|28015.51|28015.51|27958.21|27958.21|0
1671121200000|2022-12-15 16:20:00|28004.62|28004.62|28022.27|28022.27|28022.27|28022.27|27999.55|27999.55|0
1671121500000|2022-12-15 16:25:00|28018.74|28018.74|28028.27|28028.27|28057.24|28057.24|28013.66|28013.66|0
1671178500000|2022-12-16 08:15:00|27993.32|27993.32|27962.44|27962.44|27996.09|27996.09|27962.44|27962.44|0
1671178800000|2022-12-16 08:20:00|27958.91|27958.91|27915.31|27915.31|27959.32|27959.32|27904.72|27904.72|0
1671179100000|2022-12-16 08:25:00|27911.78|27911.78|27864|27864|27918.84|27918.84|27864|27864|0
1671179400000|2022-12-16 08:30:00|27849.88|27849.88|27872.57|27872.57|27882.28|27882.28|27834.84|27834.84|0
1671179700000|2022-12-16 08:35:00|27871.75|27871.75|27870.34|27870.34|27899.27|27899.27|27860.44|27860.44|0
1671180000000|2022-12-16 08:40:00|27870.76|27870.76|27895.94|27895.94|27910.06|27910.06|27870.76|27870.76|0
1671180300000|2022-12-16 08:45:00|27892.41|27892.41|27857.93|27857.93|27892.41|27892.41|27855.73|27855.73|0
1671180600000|2022-12-16 08:50:00|27854.4|27854.4|27838.71|27838.71|27856.12|27856.12|27827.51|27827.51|0
1671180900000|2022-12-16 08:55:00|27842.24|27842.24|27824.39|27824.39|27852.63|27852.63|27824.39|27824.39|0
1671181200000|2022-12-16 09:00:00|27827.92|27827.92|27830.01|27830.01|27859.17|27859.17|27820.04|27820.04|0
1671181500000|2022-12-16 09:05:00|27837.07|27837.07|27838.41|27838.41|27866.65|27866.65|27823.36|27823.36|0
1671181800000|2022-12-16 09:10:00|27841.94|27841.94|27850.58|27850.58|27864.7|27864.7|27838.41|27838.41|0
1671182100000|2022-12-16 09:15:00|27843.52|27843.52|27873.85|27873.85|27873.85|27873.85|27843.52|27843.52|0
1671182400000|2022-12-16 09:20:00|27877.38|27877.38|27853.68|27853.68|27883.83|27883.83|27846.62|27846.62|0
1671182700000|2022-12-16 09:25:00|27850.15|27850.15|27856.69|27856.69|27868.11|27868.11|27843.09|27843.09|0
1671183000000|2022-12-16 09:30:00|27857|27857|27852.09|27852.09|27872.96|27872.96|27846.41|27846.41|0
1671183300000|2022-12-16 09:35:00|27848.56|27848.56|27829.75|27829.75|27858.61|27858.61|27829.75|27829.75|0
1671183600000|2022-12-16 09:40:00|27833.28|27833.28|27812.17|27812.17|27844.24|27844.24|27808.63|27808.63|0
1671183900000|2022-12-16 09:45:00|27815.7|27815.7|27844.99|27844.99|27858.5|27858.5|27814.87|27814.87|0
1671184200000|2022-12-16 09:50:00|27848.52|27848.52|27856.41|27856.41|27867.92|27867.92|27841.46|27841.46|0
1671184500000|2022-12-16 09:55:00|27849.35|27849.35|27827.76|27827.76|27849.35|27849.35|27820.7|27820.7|0
1671184800000|2022-12-16 10:00:00|27827.45|27827.45|27830|27830|27837.06|27837.06|27808.71|27808.71|0
1671185100000|2022-12-16 10:05:00|27822.94|27822.94|27842.13|27842.13|27902.34|27902.34|27395.37|27395.37|0
1671185700000|2022-12-16 10:15:00|27837.22|27837.22|27833.15|27833.15|27841.52|27841.52|27832.53|27832.53|0
1671186000000|2022-12-16 10:20:00|27575.45|27575.45|27551.66|27551.66|27666.01|27666.01|27548.13|27548.13|0
1671186300000|2022-12-16 10:25:00|27562.25|27562.25|27563.38|27563.38|27571.05|27571.05|27498.86|27498.86|0
1671186600000|2022-12-16 10:30:00|27559.85|27559.85|27511.35|27511.35|27559.85|27559.85|27497.23|27497.23|0
1671186900000|2022-12-16 10:35:00|27507.82|27507.82|27503.37|27503.37|27527.52|27527.52|27474.57|27474.57|0
1671187200000|2022-12-16 10:40:00|27506.9|27506.9|27511.39|27511.39|27518.45|27518.45|27484.07|27484.07|0
1671187500000|2022-12-16 10:45:00|27504.33|27504.33|27442.64|27442.64|27511.39|27511.39|27422.32|27422.32|0
1671187800000|2022-12-16 10:50:00|27449.7|27449.7|27518.18|27518.18|27526.76|27526.76|27435.88|27435.88|0
1671188100000|2022-12-16 10:55:00|27507.59|27507.59|27498.06|27498.06|27532.91|27532.91|27475.03|27475.03|0
1671188400000|2022-12-16 11:00:00|27501.59|27501.59|27449.18|27449.18|27501.9|27501.9|27432.81|27432.81|0
1671188700000|2022-12-16 11:05:00|27456.24|27456.24|27450.62|27450.62|27483.22|27483.22|27438.59|27438.59|0
1671189000000|2022-12-16 11:10:00|27457.68|27457.68|27462.04|27462.04|27475.33|27475.33|27457.68|27457.68|0
1671189300000|2022-12-16 11:15:00|27461.73|27461.73|27483.73|27483.73|27483.73|27483.73|27446.69|27446.69|0
1671189600000|2022-12-16 11:20:00|27487.26|27487.26|27466.08|27466.08|27491.4|27491.4|27462.55|27462.55|0
1671189900000|2022-12-16 11:25:00|27469.61|27469.61|27506.27|27506.27|27513.82|27513.82|27469.61|27469.61|0
1671190200000|2022-12-16 11:30:00|27502.74|27502.74|27500.24|27500.24|27517.47|27517.47|27489.23|27489.23|0
1671190500000|2022-12-16 11:35:00|27503.77|27503.77|27513.2|27513.2|27513.2|27513.2|27481.76|27481.76|0
1671190800000|2022-12-16 11:40:00|27509.67|27509.67|27490.8|27490.8|27516.43|27516.43|27487.27|27487.27|0
1671191100000|2022-12-16 11:45:00|27487.27|27487.27|27486.44|27486.44|27490.8|27490.8|27465.26|27465.26|0
1671191400000|2022-12-16 11:50:00|27489.97|27489.97|27497.03|27497.03|27504.5|27504.5|27482.91|27482.91|0
1671191700000|2022-12-16 11:55:00|27493.5|27493.5|27477.05|27477.05|27497.92|27497.92|27466.46|27466.46|0
1671192000000|2022-12-16 12:00:00|27480.58|27480.58|27513.27|27513.27|27513.27|27513.27|27480.58|27480.58|0
1671192300000|2022-12-16 12:05:00|27513.58|27513.58|27495.72|27495.72|27518.13|27518.13|27492.19|27492.19|0
1671192600000|2022-12-16 12:10:00|27492.19|27492.19|27468.04|27468.04|27492.19|27492.19|27465.43|27465.43|0
1671192900000|2022-12-16 12:15:00|27460.98|27460.98|27511.94|27511.94|27511.94|27511.94|27460.98|27460.98|0
1671193200000|2022-12-16 12:20:00|27508.41|27508.41|27467.11|27467.11|27511.94|27511.94|27460.05|27460.05|0
1671193500000|2022-12-16 12:25:00|27470.64|27470.64|27463.37|27463.37|27500.11|27500.11|27456.31|27456.31|0
1671193800000|2022-12-16 12:30:00|27459.84|27459.84|27523.45|27523.45|27523.45|27523.45|27456.31|27456.31|0
1671194100000|2022-12-16 12:35:00|27523.15|27523.15|27554.57|27554.57|27554.57|27554.57|27513.79|27513.79|0
1671194400000|2022-12-16 12:40:00|27554.99|27554.99|27563.34|27563.34|27566.56|27566.56|27554.99|27554.99|0
1671194700000|2022-12-16 12:45:00|27566.87|27566.87|27559.3|27559.3|27570.7|27570.7|27548.6|27548.6|0
1671195000000|2022-12-16 12:50:00|27562.83|27562.83|27570.2|27570.2|27570.2|27570.2|27555.77|27555.77|0
1671195300000|2022-12-16 12:55:00|27566.67|27566.67|27555.88|27555.88|27566.67|27566.67|27548.71|27548.71|0
1671195600000|2022-12-16 13:00:00|27559.41|27559.41|27585.14|27585.14|27588.67|27588.67|27556.08|27556.08|0
1671195900000|2022-12-16 13:05:00|27578.08|27578.08|27563.3|27563.3|27585.14|27585.14|27559.77|27559.77|0
1671196200000|2022-12-16 13:10:00|27559.77|27559.77|27538.18|27538.18|27566.83|27566.83|27538.18|27538.18|0
1671196500000|2022-12-16 13:15:00|27541.71|27541.71|27544|27544|27560.28|27560.28|27538.49|27538.49|0
1671196800000|2022-12-16 13:20:00|27543.14|27543.14|27525.49|27525.49|27549.89|27549.89|27518.43|27518.43|0
1671197100000|2022-12-16 13:25:00|27524.88|27524.88|27528.82|27528.82|27535.47|27535.47|27517.51|27517.51|0
1671197400000|2022-12-16 13:30:00|27525.29|27525.29|27489.01|27489.01|27525.29|27525.29|27489.01|27489.01|0
1671197700000|2022-12-16 13:35:00|27485.48|27485.48|27520.16|27520.16|27524|27524|27481.95|27481.95|0
1671198000000|2022-12-16 13:40:00|27523.69|27523.69|27526.61|27526.61|27530.14|27530.14|27516.63|27516.63|0
1671198300000|2022-12-16 13:45:00|27519.55|27519.55|27466.08|27466.08|27519.55|27519.55|27466.08|27466.08|0
1671198600000|2022-12-16 13:50:00|27469.61|27469.61|27467.55|27467.55|27490.79|27490.79|27467.55|27467.55|0
1671198900000|2022-12-16 13:55:00|27474.61|27474.61|27471.8|27471.8|27481.67|27481.67|27461.21|27461.21|0
1671199200000|2022-12-16 14:00:00|27468.27|27468.27|27455.38|27455.38|27468.27|27468.27|27451.85|27451.85|0
1671199500000|2022-12-16 14:05:00|27469.5|27469.5|27458.91|27458.91|27494.32|27494.32|27458.91|27458.91|0
1671199800000|2022-12-16 14:10:00|27458.5|27458.5|27455.18|27455.18|27465.66|27465.66|27446.16|27446.16|0
1671200100000|2022-12-16 14:15:00|27458.71|27458.71|27483.73|27483.73|27483.73|27483.73|27448.12|27448.12|0
1671200400000|2022-12-16 14:20:00|27484.34|27484.34|27459.94|27459.94|27494.93|27494.93|27456.72|27456.72|0
1671200700000|2022-12-16 14:25:00|27463.47|27463.47|27468.72|27468.72|27481.73|27481.73|27454.6|27454.6|0
1671201000000|2022-12-16 14:30:00|27479.31|27479.31|27492.77|27492.77|27528.13|27528.13|27459.36|27459.36|0
1671201300000|2022-12-16 14:35:00|27496.3|27496.3|27582.05|27582.05|27592.64|27592.64|27496.3|27496.3|0
1671201600000|2022-12-16 14:40:00|27578.52|27578.52|27586.01|27586.01|27604.07|27604.07|27567.93|27567.93|0
1671201900000|2022-12-16 14:45:00|27586.32|27586.32|27622.81|27622.81|27623.12|27623.12|27561.97|27561.97|0
1671202200000|2022-12-16 14:50:00|27623.12|27623.12|27550.77|27550.77|27623.12|27623.12|27550.77|27550.77|0
1671202500000|2022-12-16 14:55:00|27557.83|27557.83|27565.92|27565.92|27596.77|27596.77|27550.57|27550.57|0
1671202800000|2022-12-16 15:00:00|27562.39|27562.39|27542.91|27542.91|27573.9|27573.9|27536.65|27536.65|0
1671203100000|2022-12-16 15:05:00|27539.38|27539.38|27562.27|27562.27|27571.77|27571.77|27524.66|27524.66|0
1671203400000|2022-12-16 15:10:00|27558.74|27558.74|27517.75|27517.75|27559.35|27559.35|27508.8|27508.8|0
1671203700000|2022-12-16 15:15:00|27510.69|27510.69|27533|27533|27543.59|27543.59|27503.63|27503.63|0
1671204000000|2022-12-16 15:20:00|27536.53|27536.53|27592.4|27592.4|27595.93|27595.93|27533|27533|0
1671204300000|2022-12-16 15:25:00|27588.87|27588.87|27591.67|27591.67|27636.63|27636.63|27588.14|27588.14|0
1671204600000|2022-12-16 15:30:00|27595.2|27595.2|27621.94|27621.94|27632.59|27632.59|27595.2|27595.2|0
1671204900000|2022-12-16 15:35:00|27629|27629|27661.34|27661.34|27668.4|27668.4|27617.8|27617.8|0
1671205200000|2022-12-16 15:40:00|27657.81|27657.81|27631.99|27631.99|27687.55|27687.55|27631.99|27631.99|0
1671205500000|2022-12-16 15:45:00|27635.52|27635.52|27651.22|27651.22|27652.14|27652.14|27620.68|27620.68|0
1671205800000|2022-12-16 15:50:00|27654.75|27654.75|27674.35|27674.35|27677.88|27677.88|27651.22|27651.22|0
1671206100000|2022-12-16 15:55:00|27677.88|27677.88|27682.64|27682.64|27685.55|27685.55|27671.13|27671.13|0
1671206400000|2022-12-16 16:00:00|27682.33|27682.33|27670.81|27670.81|27712.19|27712.19|27669.89|27669.89|0
1671206700000|2022-12-16 16:05:00|27670.5|27670.5|27656.34|27656.34|27674.34|27674.34|27652.81|27652.81|0
1671207000000|2022-12-16 16:10:00|27659.87|27659.87|27714.77|27714.77|27714.77|27714.77|27652.5|27652.5|0
1671207300000|2022-12-16 16:15:00|27707.71|27707.71|27712.72|27712.72|27730.66|27730.66|27707.09|27707.09|0
1671207600000|2022-12-16 16:20:00|27716.25|27716.25|27722.9|27722.9|27737.43|27737.43|27709.39|27709.39|0
1671207900000|2022-12-16 16:25:00|27726.43|27726.43|27736.42|27736.42|27747.01|27747.01|27715.24|27715.24|0
1671437700000|2022-12-19 08:15:00|27622.22|27622.22|27649.92|27649.92|27649.92|27649.92|27621.81|27621.81|0
1671438000000|2022-12-19 08:20:00|27656.94|27656.94|27619.41|27619.41|27665.9|27665.9|27619.41|27619.41|0
1671438300000|2022-12-19 08:25:00|27622.93|27622.93|27580.16|27580.16|27622.93|27622.93|27580.16|27580.16|0
1671438600000|2022-12-19 08:30:00|27578.54|27578.54|27595.16|27595.16|27595.16|27595.16|27561.38|27561.38|0
1671438900000|2022-12-19 08:35:00|27588.13|27588.13|27579.23|27579.23|27608.8|27608.8|27579.23|27579.23|0
1671439200000|2022-12-19 08:40:00|27586.26|27586.26|27603.21|27603.21|27614.97|27614.97|27586.26|27586.26|0
1671439500000|2022-12-19 08:45:00|27606.72|27606.72|27645.67|27645.67|27645.67|27645.67|27606.72|27606.72|0
1671439800000|2022-12-19 08:50:00|27649.18|27649.18|27648.52|27648.52|27649.59|27649.59|27635.13|27635.13|0
1671440100000|2022-12-19 08:55:00|27648.21|27648.21|27646.38|27646.38|27649.89|27649.89|27629.73|27629.73|0
1671440400000|2022-12-19 09:00:00|27632.33|27632.33|27577.97|27577.97|27643.17|27643.17|27577.97|27577.97|0
1671440700000|2022-12-19 09:05:00|27577.05|27577.05|27557.5|27557.5|27585.9|27585.9|27525.58|27525.58|0
1671441000000|2022-12-19 09:10:00|27557.8|27557.8|27583.31|27583.31|27590.33|27590.33|27557.8|27557.8|0
1671441300000|2022-12-19 09:15:00|27586.82|27586.82|27572.46|27572.46|27599.19|27599.19|27572.46|27572.46|0
1671441600000|2022-12-19 09:20:00|27561.92|27561.92|27561.11|27561.11|27589.21|27589.21|27560.5|27560.5|0
1671441900000|2022-12-19 09:25:00|27575.16|27575.16|27574.55|27574.55|27592.73|27592.73|27564.01|27564.01|0
1671442200000|2022-12-19 09:30:00|27571.04|27571.04|27563|27563|27571.04|27571.04|27556.38|27556.38|0
1671442500000|2022-12-19 09:35:00|27570.02|27570.02|27574.14|27574.14|27588.2|27588.2|27570.02|27570.02|0
1671442800000|2022-12-19 09:40:00|27570.63|27570.63|27563.91|27563.91|27570.94|27570.94|27549.25|27549.25|0
1671443100000|2022-12-19 09:45:00|27560.4|27560.4|27542.53|27542.53|27560.4|27560.4|27535.5|27535.5|0
1671443400000|2022-12-19 09:50:00|27546.04|27546.04|27550.17|27550.17|27553.68|27553.68|27542.53|27542.53|0
1671443700000|2022-12-19 09:55:00|27546.65|27546.65|27546.04|27546.04|27553.07|27553.07|27539.63|27539.63|0
1671444000000|2022-12-19 10:00:00|27542.53|27542.53|27532.4|27532.4|27546.35|27546.35|27531.99|27531.99|0
1671444300000|2022-12-19 10:05:00|27532.64|27532.64|27511.81|27511.81|27532.89|27532.89|27501.27|27501.27|0
1671444600000|2022-12-19 10:10:00|27515.32|27515.32|27513.49|27513.49|27529.68|27529.68|27502.95|27502.95|0
1671444900000|2022-12-19 10:15:00|27513.9|27513.9|27536.32|27536.32|27536.32|27536.32|27513.9|27513.9|0
1671445200000|2022-12-19 10:20:00|27539.83|27539.83|27563.81|27563.81|27563.81|27563.81|27539.53|27539.53|0
1671445500000|2022-12-19 10:25:00|27564.12|27564.12|27617.52|27617.52|27617.52|27617.52|27564.12|27564.12|0
1671445800000|2022-12-19 10:30:00|27621.03|27621.03|27614.01|27614.01|27638.6|27638.6|27614.01|27614.01|0
1671446100000|2022-12-19 10:35:00|27621.03|27621.03|27654.33|27654.33|27657.38|27657.38|27620.73|27620.73|0
1671446400000|2022-12-19 10:40:00|27654.94|27654.94|27641.35|27641.35|27654.94|27654.94|27637.37|27637.37|0
1671446700000|2022-12-19 10:45:00|27637.83|27637.83|27638.44|27638.44|27644.86|27644.86|27630.81|27630.81|0
1671447000000|2022-12-19 10:50:00|27634.93|27634.93|27654.33|27654.33|27655.86|27655.86|27627.91|27627.91|0
1671447300000|2022-12-19 10:55:00|27647.3|27647.3|27632.84|27632.84|27647.3|27647.3|27629.33|27629.33|0
1671447600000|2022-12-19 11:00:00|27636.35|27636.35|27604.13|27604.13|27636.35|27636.35|27600.62|27600.62|0
1671447900000|2022-12-19 11:05:00|27600.62|27600.62|27622.4|27622.4|27622.4|27622.4|27590.08|27590.08|0
1671448200000|2022-12-19 11:10:00|27618.89|27618.89|27623.75|27623.75|27626.53|27626.53|27615.99|27615.99|0
1671448500000|2022-12-19 11:15:00|27616.72|27616.72|27634.59|27634.59|27638.11|27638.11|27616.72|27616.72|0
1671448800000|2022-12-19 11:20:00|27633.98|27633.98|27648.13|27648.13|27648.74|27648.74|27633.98|27633.98|0
1671449100000|2022-12-19 11:25:00|27647.87|27647.87|27644.36|27644.36|27647.87|27647.87|27626.79|27626.79|0
1671449400000|2022-12-19 11:30:00|27645.27|27645.27|27633.82|27633.82|27655.81|27655.81|27630.92|27630.92|0
1671449700000|2022-12-19 11:35:00|27637.33|27637.33|27620.28|27620.28|27640.54|27640.54|27619.06|27619.06|0
1671450000000|2022-12-19 11:40:00|27619.91|27619.91|27615.69|27615.69|27626.94|27626.94|27615.69|27615.69|0
1671450300000|2022-12-19 11:45:00|27612.17|27612.17|27614.57|27614.57|27615.44|27615.44|27601.63|27601.63|0
1671450600000|2022-12-19 11:50:00|27614.3|27614.3|27629.37|27629.37|27632.88|27632.88|27614.3|27614.3|0
1671450900000|2022-12-19 11:55:00|27629.61|27629.61|27634.14|27634.14|27634.14|27634.14|27615.56|27615.56|0
1671451200000|2022-12-19 12:00:00|27634.63|27634.63|27629.03|27629.03|27634.63|27634.63|27621.09|27621.09|0
1671451500000|2022-12-19 12:05:00|27625.52|27625.52|27659.07|27659.07|27659.07|27659.07|27617.89|27617.89|0
1671451800000|2022-12-19 12:10:00|27658.16|27658.16|27670.32|27670.32|27677.35|27677.35|27658.16|27658.16|0
1671452100000|2022-12-19 12:15:00|27673.83|27673.83|27694.71|27694.71|27701.94|27701.94|27673.83|27673.83|0
1671452400000|2022-12-19 12:20:00|27694.95|27694.95|27684.72|27684.72|27698.87|27698.87|27684.72|27684.72|0
1671452700000|2022-12-19 12:25:00|27681.21|27681.21|27682.23|27682.23|27696.89|27696.89|27681.21|27681.21|0
1671453000000|2022-12-19 12:30:00|27678.71|27678.71|27664.97|27664.97|27679.02|27679.02|27664.97|27664.97|0
1671453300000|2022-12-19 12:35:00|27668.48|27668.48|27668.17|27668.17|27682.23|27682.23|27667.87|27667.87|0
1671453600000|2022-12-19 12:40:00|27667.87|27667.87|27674.28|27674.28|27678.1|27678.1|27667.87|27667.87|0
1671453900000|2022-12-19 12:45:00|27674.59|27674.59|27675.2|27675.2|27675.2|27675.2|27674.59|27674.59|0
1671454200000|2022-12-19 12:50:00|27671.69|27671.69|27681.16|27681.16|27681.16|27681.16|27671.69|27671.69|0
1671454500000|2022-12-19 12:55:00|27681.03|27681.03|27680.95|27680.95|27688.59|27688.59|27667.51|27667.51|0
1671454800000|2022-12-19 13:00:00|27684.46|27684.46|27669.14|27669.14|27701.57|27701.57|27655.09|27655.09|0
1671455100000|2022-12-19 13:05:00|27672.66|27672.66|27699.44|27699.44|27699.44|27699.44|27672.35|27672.35|0
1671455400000|2022-12-19 13:10:00|27702.95|27702.95|27696.44|27696.44|27720.52|27720.52|27688.6|27688.6|0
1671455700000|2022-12-19 13:15:00|27692.93|27692.93|27678.26|27678.26|27692.93|27692.93|27671.54|27671.54|0
1671456000000|2022-12-19 13:20:00|27681.78|27681.78|27660.39|27660.39|27681.78|27681.78|27660.39|27660.39|0
1671456300000|2022-12-19 13:25:00|27661.31|27661.31|27671.24|27671.24|27675.67|27675.67|27661.31|27661.31|0
1671456600000|2022-12-19 13:30:00|27674.75|27674.75|27691.91|27691.91|27695.42|27695.42|27670.43|27670.43|0
1671456900000|2022-12-19 13:35:00|27688.4|27688.4|27681.63|27681.63|27691.87|27691.87|27674.04|27674.04|0
1671457200000|2022-12-19 13:40:00|27681.33|27681.33|27687.58|27687.58|27690.79|27690.79|27676.96|27676.96|0
1671457500000|2022-12-19 13:45:00|27684.07|27684.07|27687.39|27687.39|27688.92|27688.92|27676.19|27676.19|0
1671457800000|2022-12-19 13:50:00|27683.88|27683.88|27670.18|27670.18|27687.39|27687.39|27670.18|27670.18|0
1671458100000|2022-12-19 13:55:00|27670.49|27670.49|27682.14|27682.14|27692.58|27692.58|27670.49|27670.49|0
1671458400000|2022-12-19 14:00:00|27682.75|27682.75|27720.51|27720.51|27720.51|27720.51|27682.75|27682.75|0
1671458700000|2022-12-19 14:05:00|27713.48|27713.48|27688.89|27688.89|27717.3|27717.3|27688.89|27688.89|0
1671459000000|2022-12-19 14:10:00|27692.41|27692.41|27700.23|27700.23|27700.23|27700.23|27692.41|27692.41|0
1671459300000|2022-12-19 14:15:00|27699.82|27699.82|27707.15|27707.15|27707.15|27707.15|27696.31|27696.31|0
1671459600000|2022-12-19 14:20:00|27710.66|27710.66|27724.41|27724.41|27724.41|27724.41|27700.13|27700.13|0
1671459900000|2022-12-19 14:25:00|27720.9|27720.9|27720.15|27720.15|27728.09|27728.09|27713.87|27713.87|0
1671460200000|2022-12-19 14:30:00|27723.66|27723.66|27718.49|27718.49|27732.44|27732.44|27714.57|27714.57|0
1671460500000|2022-12-19 14:35:00|27722.61|27722.61|27720.91|27720.91|27722.61|27722.61|27694.08|27694.08|0
1671460800000|2022-12-19 14:40:00|27731.45|27731.45|27714.89|27714.89|27741.01|27741.01|27700.44|27700.44|0
1671461100000|2022-12-19 14:45:00|27711.38|27711.38|27795.38|27795.38|27798.9|27798.9|27711.38|27711.38|0
1671461400000|2022-12-19 14:50:00|27791.87|27791.87|27775.79|27775.79|27791.87|27791.87|27769.07|27769.07|0
1671461700000|2022-12-19 14:55:00|27786.63|27786.63|27808.32|27808.32|27808.32|27808.32|27776.4|27776.4|0
1671462000000|2022-12-19 15:00:00|27808.72|27808.72|27807.61|27807.61|27812.24|27812.24|27785.92|27785.92|0
1671462300000|2022-12-19 15:05:00|27811.12|27811.12|27820.5|27820.5|27823.41|27823.41|27800.34|27800.34|0
1671462600000|2022-12-19 15:10:00|27824.02|27824.02|27856.79|27856.79|27856.79|27856.79|27816.83|27816.83|0
1671462900000|2022-12-19 15:15:00|27856.49|27856.49|27877.87|27877.87|27877.87|27877.87|27852.97|27852.97|0
1671463200000|2022-12-19 15:20:00|27874.36|27874.36|27910.89|27910.89|27910.89|27910.89|27867.33|27867.33|0
1671463500000|2022-12-19 15:25:00|27903.87|27903.87|27880.19|27880.19|27903.87|27903.87|27879.28|27879.28|0
1671463800000|2022-12-19 15:30:00|27883.71|27883.71|27907.03|27907.03|27911.2|27911.2|27883.71|27883.71|0
1671464100000|2022-12-19 15:35:00|27906.73|27906.73|27923.68|27923.68|27931.93|27931.93|27903.22|27903.22|0
1671464400000|2022-12-19 15:40:00|27927.19|27927.19|27897.87|27897.87|27930.1|27930.1|27897.87|27897.87|0
1671464700000|2022-12-19 15:45:00|27898.48|27898.48|27935.03|27935.03|27935.03|27935.03|27895.78|27895.78|0
1671465000000|2022-12-19 15:50:00|27928.01|27928.01|27867.56|27867.56|27928.01|27928.01|27867.56|27867.56|0
1671465300000|2022-12-19 15:55:00|27874.59|27874.59|27886.46|27886.46|27889.97|27889.97|27871.07|27871.07|0
1671465600000|2022-12-19 16:00:00|27882.95|27882.95|27889.57|27889.57|27893.79|27893.79|27882.24|27882.24|0
1671465900000|2022-12-19 16:05:00|27893.08|27893.08|27889.26|27889.26|27893.08|27893.08|27867.88|27867.88|0
1671466200000|2022-12-19 16:10:00|27892.77|27892.77|27847.51|27847.51|27896.59|27896.59|27844.31|27844.31|0
1671466500000|2022-12-19 16:15:00|27851.03|27851.03|27870.2|27870.2|27872.92|27872.92|27847.41|27847.41|0
1671466800000|2022-12-19 16:20:00|27866.69|27866.69|27830.7|27830.7|27873.71|27873.71|27827.19|27827.19|0
1671467100000|2022-12-19 16:25:00|27830.4|27830.4|27835.92|27835.92|27839.43|27839.43|27817.44|27817.44|0
1671524100000|2022-12-20 08:15:00|27758.71|27758.71|27712.5|27712.5|27763.4|27763.4|27705.47|27705.47|0
1671524400000|2022-12-20 08:20:00|27701.96|27701.96|27648.58|27648.58|27701.96|27701.96|27644.58|27644.58|0
1671524700000|2022-12-20 08:25:00|27641.56|27641.56|27661.62|27661.62|27661.62|27661.62|27623.99|27623.99|0
1671525000000|2022-12-20 08:30:00|27654.6|27654.6|27605.01|27605.01|27654.6|27654.6|27601.5|27601.5|0
1671525300000|2022-12-20 08:35:00|27619.06|27619.06|27586.23|27586.23|27622.98|27622.98|27579.2|27579.2|0
1671525600000|2022-12-20 08:40:00|27596.76|27596.76|27609.64|27609.64|27614.33|27614.33|27586.23|27586.23|0
1671525900000|2022-12-20 08:45:00|27602.61|27602.61|27671.7|27671.7|27671.7|27671.7|27602.61|27602.61|0
1671526200000|2022-12-20 08:50:00|27678.72|27678.72|27668.23|27668.23|27689.92|27689.92|27650.62|27650.62|0
1671526500000|2022-12-20 08:55:00|27664.72|27664.72|27654.18|27654.18|27675.87|27675.87|27636.61|27636.61|0
1671526800000|2022-12-20 09:00:00|27657.69|27657.69|27654.48|27654.48|27661.2|27661.2|27636.92|27636.92|0
1671527100000|2022-12-20 09:05:00|27652.96|27652.96|27677.35|27677.35|27684.37|27684.37|27652.15|27652.15|0
1671527400000|2022-12-20 09:10:00|27680.86|27680.86|27711.2|27711.2|27722.04|27722.04|27680.86|27680.86|0
1671527700000|2022-12-20 09:15:00|27700.66|27700.66|27708.29|27708.29|27729.98|27729.98|27696.74|27696.74|0
1671528000000|2022-12-20 09:20:00|27711.81|27711.81|27668.13|27668.13|27711.81|27711.81|27668.13|27668.13|0
1671528300000|2022-12-20 09:25:00|27667.52|27667.52|27692.11|27692.11|27692.11|27692.11|27656.98|27656.98|0
1671528600000|2022-12-20 09:30:00|27688.6|27688.6|27711.66|27711.66|27711.66|27711.66|27685.08|27685.08|0
1671528900000|2022-12-20 09:35:00|27704.63|27704.63|27688.29|27688.29|27711.66|27711.66|27683.56|27683.56|0
1671529200000|2022-12-20 09:40:00|27695.32|27695.32|27719.6|27719.6|27719.6|27719.6|27691.8|27691.8|0
1671529500000|2022-12-20 09:45:00|27716.09|27716.09|27726.15|27726.15|27732.98|27732.98|27708.96|27708.96|0
1671529800000|2022-12-20 09:50:00|27726.76|27726.76|27709.2|27709.2|27730.28|27730.28|27702.17|27702.17|0
1671530100000|2022-12-20 09:55:00|27705.69|27705.69|27731.5|27731.5|27731.5|27731.5|27691.64|27691.64|0
1671530400000|2022-12-20 10:00:00|27727.99|27727.99|27738.18|27738.18|27750.24|27750.24|27727.99|27727.99|0
1671530700000|2022-12-20 10:05:00|27734.66|27734.66|27727.64|27727.64|27738.18|27738.18|27727.33|27727.33|0
1671531000000|2022-12-20 10:10:00|27724.13|27724.13|27692.47|27692.47|27727.64|27727.64|27692.1|27692.1|0
1671531300000|2022-12-20 10:15:00|27685.45|27685.45|27667.21|27667.21|27685.45|27685.45|27663.7|27663.7|0
1671531600000|2022-12-20 10:20:00|27670.72|27670.72|27704.83|27704.83|27709.06|27709.06|27670.72|27670.72|0
1671531900000|2022-12-20 10:25:00|27705.45|27705.45|27702.54|27702.54|27715.98|27715.98|27699.03|27699.03|0
1671532200000|2022-12-20 10:30:00|27699.03|27699.03|27698.01|27698.01|27705.35|27705.35|27694.5|27694.5|0
1671532500000|2022-12-20 10:35:00|27690.99|27690.99|27680.45|27680.45|27690.99|27690.99|27680.45|27680.45|0
1671532800000|2022-12-20 10:40:00|27679.84|27679.84|27690.99|27690.99|27694.5|27694.5|27662.27|27662.27|0
1671533100000|2022-12-20 10:45:00|27698.01|27698.01|27724.74|27724.74|27730.24|27730.24|27698.01|27698.01|0
1671533400000|2022-12-20 10:50:00|27717.71|27717.71|27732.88|27732.88|27733.19|27733.19|27717.71|27717.71|0
1671533700000|2022-12-20 10:55:00|27729.37|27729.37|27722.64|27722.64|27733.39|27733.39|27722.64|27722.64|0
1671534000000|2022-12-20 11:00:00|27719.13|27719.13|27733.18|27733.18|27740.21|27740.21|27715.62|27715.62|0
1671534300000|2022-12-20 11:05:00|27729.67|27729.67|27758.38|27758.38|27761.89|27761.89|27729.67|27729.67|0
1671534600000|2022-12-20 11:10:00|27768.92|27768.92|27801.35|27801.35|27804.05|27804.05|27768.92|27768.92|0
1671534900000|2022-12-20 11:15:00|27804.86|27804.86|27796.56|27796.56|27805.27|27805.27|27789.53|27789.53|0
1671535200000|2022-12-20 11:20:00|27800.07|27800.07|27793.05|27793.05|27807.4|27807.4|27789.53|27789.53|0
1671535500000|2022-12-20 11:25:00|27786.02|27786.02|27777.84|27777.84|27786.02|27786.02|27770.69|27770.69|0
1671535800000|2022-12-20 11:30:00|27777.71|27777.71|27778|27778|27781.51|27781.51|27770.08|27770.08|0
1671536100000|2022-12-20 11:35:00|27770.97|27770.97|27760.74|27760.74|27778.91|27778.91|27757.23|27757.23|0
1671536400000|2022-12-20 11:40:00|27761.04|27761.04|27775.4|27775.4|27782.12|27782.12|27753.31|27753.31|0
1671536700000|2022-12-20 11:45:00|27771.89|27771.89|27762.83|27762.83|27773.98|27773.98|27762.83|27762.83|0
1671537000000|2022-12-20 11:50:00|27762.52|27762.52|27744.35|27744.35|27762.52|27762.52|27740.84|27740.84|0
1671537300000|2022-12-20 11:55:00|27747.86|27747.86|27781.16|27781.16|27781.16|27781.16|27747.86|27747.86|0
1671537600000|2022-12-20 12:00:00|27780.89|27780.89|27763.99|27763.99|27804.77|27804.77|27763.99|27763.99|0
1671537900000|2022-12-20 12:05:00|27767.81|27767.81|27787.02|27787.02|27790.84|27790.84|27767.81|27767.81|0
1671538200000|2022-12-20 12:10:00|27783.51|27783.51|27779.37|27779.37|27783.51|27783.51|27778.76|27778.76|0
1671538500000|2022-12-20 12:15:00|27782.88|27782.88|27794.09|27794.09|27794.09|27794.09|27779.68|27779.68|0
1671538800000|2022-12-20 12:20:00|27797.61|27797.61|27795.11|27795.11|27808.8|27808.8|27791.6|27791.6|0
1671539100000|2022-12-20 12:25:00|27794.81|27794.81|27787.78|27787.78|27794.81|27794.81|27784.27|27784.27|0
1671539400000|2022-12-20 12:30:00|27791.29|27791.29|27784.27|27784.27|27791.29|27791.29|27780.76|27780.76|0
1671539700000|2022-12-20 12:35:00|27787.78|27787.78|27798.81|27798.81|27815.88|27815.88|27776.63|27776.63|0
1671540000000|2022-12-20 12:40:00|27802.32|27802.32|27799.01|27799.01|27817.8|27817.8|27799.01|27799.01|0
1671540300000|2022-12-20 12:45:00|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27781.14|27781.14|0
1671540600000|2022-12-20 12:50:00|27788.47|27788.47|27795.19|27795.19|27795.19|27795.19|27781.45|27781.45|0
1671540900000|2022-12-20 12:55:00|27791.68|27791.68|27802.22|27802.22|27805.73|27805.73|27781.14|27781.14|0
1671541200000|2022-12-20 13:00:00|27798.7|27798.7|27830.93|27830.93|27830.93|27830.93|27798.7|27798.7|0
1671541500000|2022-12-20 13:05:00|27831.24|27831.24|27837.89|27837.89|27838.2|27838.2|27830.56|27830.56|0
1671541800000|2022-12-20 13:10:00|27841.41|27841.41|27866|27866|27866|27866|27837.89|27837.89|0
1671542100000|2022-12-20 13:15:00|27862.48|27862.48|27898.22|27898.22|27898.22|27898.22|27862.18|27862.18|0
1671542400000|2022-12-20 13:20:00|27894.71|27894.71|27895.02|27895.02|27898.53|27898.53|27884.17|27884.17|0
1671542700000|2022-12-20 13:25:00|27902.04|27902.04|27873.12|27873.12|27902.04|27902.04|27873.12|27873.12|0
1671543000000|2022-12-20 13:30:00|27880.15|27880.15|27879.74|27879.74|27883.97|27883.97|27851.34|27851.34|0
1671543300000|2022-12-20 13:35:00|27880.05|27880.05|27855.86|27855.86|27880.05|27880.05|27855.86|27855.86|0
1671543600000|2022-12-20 13:40:00|27855.56|27855.56|27847.92|27847.92|27859.07|27859.07|27847.92|27847.92|0
1671543900000|2022-12-20 13:45:00|27847.62|27847.62|27851.44|27851.44|27854.95|27854.95|27844.1|27844.1|0
1671544200000|2022-12-20 13:50:00|27854.95|27854.95|27843.39|27843.39|27864.78|27864.78|27843.39|27843.39|0
1671544500000|2022-12-20 13:55:00|27846.91|27846.91|27858.06|27858.06|27864.78|27864.78|27843.39|27843.39|0
1671544800000|2022-12-20 14:00:00|27861.57|27861.57|27835.76|27835.76|27872.11|27872.11|27835.76|27835.76|0
1671545100000|2022-12-20 14:05:00|27839.27|27839.27|27849.93|27849.93|27853.44|27853.44|27839.27|27839.27|0
1671545400000|2022-12-20 14:10:00|27846.42|27846.42|27829.16|27829.16|27846.42|27846.42|27810.98|27810.98|0
1671545700000|2022-12-20 14:15:00|27832.67|27832.67|27825.95|27825.95|27843.52|27843.52|27818.62|27818.62|0
1671546000000|2022-12-20 14:20:00|27825.65|27825.65|27843.82|27843.82|27847.33|27847.33|27808.08|27808.08|0
1671546300000|2022-12-20 14:25:00|27843.03|27843.03|27820.31|27820.31|27851.28|27851.28|27819.82|27819.82|0
1671546600000|2022-12-20 14:30:00|27819.39|27819.39|27841.1|27841.1|27874.04|27874.04|27808.55|27808.55|0
1671546900000|2022-12-20 14:35:00|27844.62|27844.62|27818.03|27818.03|27851.91|27851.91|27787.03|27787.03|0
1671547200000|2022-12-20 14:40:00|27803.98|27803.98|27749.27|27749.27|27803.98|27803.98|27745.75|27745.75|0
1671547500000|2022-12-20 14:45:00|27748.05|27748.05|27708.79|27708.79|27761.18|27761.18|27696.63|27696.63|0
1671547800000|2022-12-20 14:50:00|27712.3|27712.3|27697.23|27697.23|27712.3|27712.3|27686.7|27686.7|0
1671548100000|2022-12-20 14:55:00|27704.26|27704.26|27754.76|27754.76|27757.97|27757.97|27697.23|27697.23|0
1671548400000|2022-12-20 15:00:00|27754.5|27754.5|27749.76|27749.76|27761.52|27761.52|27746.86|27746.86|0
1671548700000|2022-12-20 15:05:00|27753.28|27753.28|27742.49|27742.49|27753.58|27753.58|27733.18|27733.18|0
1671549000000|2022-12-20 15:10:00|27738.98|27738.98|27720.2|27720.2|27738.98|27738.98|27716.68|27716.68|0
1671549300000|2022-12-20 15:15:00|27716.68|27716.68|27683.95|27683.95|27716.68|27716.68|27677.84|27677.84|0
1671549600000|2022-12-20 15:20:00|27687.46|27687.46|27734.04|27734.04|27734.04|27734.04|27687.46|27687.46|0
1671549900000|2022-12-20 15:25:00|27730.53|27730.53|27731.55|27731.55|27759.65|27759.65|27726.71|27726.71|0
1671550200000|2022-12-20 15:30:00|27735.06|27735.06|27752.32|27752.32|27766.37|27766.37|27735.06|27735.06|0
1671550500000|2022-12-20 15:35:00|27755.83|27755.83|27768.97|27768.97|27786.83|27786.83|27755.83|27755.83|0
1671550800000|2022-12-20 15:40:00|27772.48|27772.48|27771.56|27771.56|27776.3|27776.3|27764.54|27764.54|0
1671551100000|2022-12-20 15:45:00|27775.07|27775.07|27768.71|27768.71|27775.07|27775.07|27762.4|27762.4|0
1671551400000|2022-12-20 15:50:00|27765.2|27765.2|27772.53|27772.53|27776.04|27776.04|27761.69|27761.69|0
1671551700000|2022-12-20 15:55:00|27776.04|27776.04|27764.83|27764.83|27782.7|27782.7|27761.63|27761.63|0
1671552000000|2022-12-20 16:00:00|27764.53|27764.53|27767.47|27767.47|27770.99|27770.99|27759.53|27759.53|0
1671552300000|2022-12-20 16:05:00|27763.96|27763.96|27760.88|27760.88|27765.01|27765.01|27752.51|27752.51|0
1671552600000|2022-12-20 16:10:00|27757.37|27757.37|27760.33|27760.33|27760.88|27760.88|27742.3|27742.3|0
1671552900000|2022-12-20 16:15:00|27759.71|27759.71|27748.42|27748.42|27759.71|27759.71|27737.73|27737.73|0
1671553200000|2022-12-20 16:20:00|27747.93|27747.93|27754.17|27754.17|27764|27764|27747.93|27747.93|0
1671553500000|2022-12-20 16:25:00|27757.69|27757.69|27734.42|27734.42|27769.45|27769.45|27730.91|27730.91|0
1671610500000|2022-12-21 08:15:00|27784.66|27784.66|27825.9|27825.9|27835.37|27835.37|27784.66|27784.66|0
1671610800000|2022-12-21 08:20:00|27836.44|27836.44|27812.15|27812.15|27839.64|27839.64|27796.88|27796.88|0
1671611100000|2022-12-21 08:25:00|27819.18|27819.18|27838.73|27838.73|27852.78|27852.78|27819.18|27819.18|0
1671611400000|2022-12-21 08:30:00|27839.95|27839.95|27851.35|27851.35|27883.43|27883.43|27839.95|27839.95|0
1671611700000|2022-12-21 08:35:00|27854.86|27854.86|27887.39|27887.39|27887.39|27887.39|27846.11|27846.11|0
1671612000000|2022-12-21 08:40:00|27890.91|27890.91|27929.24|27929.24|27929.24|27929.24|27890.91|27890.91|0
1671612300000|2022-12-21 08:45:00|27932.76|27932.76|27875.94|27875.94|27936.58|27936.58|27861.89|27861.89|0
1671612600000|2022-12-21 08:50:00|27875.64|27875.64|27890.09|27890.09|27903.74|27903.74|27875.64|27875.64|0
1671612900000|2022-12-21 08:55:00|27886.58|27886.58|27874.21|27874.21|27886.58|27886.58|27865.5|27865.5|0
1671613200000|2022-12-21 09:00:00|27875.13|27875.13|27888.71|27888.71|27912.65|27912.65|27874.21|27874.21|0
1671613500000|2022-12-21 09:05:00|27885.2|27885.2|27888.36|27888.36|27892.22|27892.22|27874.62|27874.62|0
1671613800000|2022-12-21 09:10:00|27891.88|27891.88|27891.64|27891.64|27895.15|27895.15|27884.85|27884.85|0
1671614100000|2022-12-21 09:15:00|27888.13|27888.13|27874.28|27874.28|27888.13|27888.13|27859.62|27859.62|0
1671614400000|2022-12-21 09:20:00|27881.31|27881.31|27912.31|27912.31|27912.31|27912.31|27863.74|27863.74|0
1671614700000|2022-12-21 09:25:00|27915.82|27915.82|27932.78|27932.78|27936.9|27936.9|27915.21|27915.21|0
1671615000000|2022-12-21 09:30:00|27929.26|27929.26|27950.03|27950.03|27957.06|27957.06|27929.26|27929.26|0
1671615300000|2022-12-21 09:35:00|27946.52|27946.52|27914.4|27914.4|27946.52|27946.52|27910.89|27910.89|0
1671615600000|2022-12-21 09:40:00|27922.34|27922.34|27923.52|27923.52|27939.5|27939.5|27920.41|27920.41|0
1671615900000|2022-12-21 09:45:00|27916.49|27916.49|27918.48|27918.48|27925.5|27925.5|27915.58|27915.58|0
1671616200000|2022-12-21 09:50:00|27921.99|27921.99|27925.91|27925.91|27925.91|27925.91|27911.45|27911.45|0
1671616500000|2022-12-21 09:55:00|27929.42|27929.42|27911.25|27911.25|27929.42|27929.42|27904.22|27904.22|0
1671616800000|2022-12-21 10:00:00|27914.76|27914.76|27900.3|27900.3|27914.76|27914.76|27896.79|27896.79|0
1671617100000|2022-12-21 10:05:00|27901.22|27901.22|27894.19|27894.19|27907.94|27907.94|27893.89|27893.89|0
1671617400000|2022-12-21 10:10:00|27890.68|27890.68|27875.31|27875.31|27893.79|27893.79|27871.8|27871.8|0
1671617700000|2022-12-21 10:15:00|27871.8|27871.8|27856.22|27856.22|27885.24|27885.24|27856.22|27856.22|0
1671618000000|2022-12-21 10:20:00|27873.78|27873.78|27876.5|27876.5|27890.55|27890.55|27866.76|27866.76|0
1671618300000|2022-12-21 10:25:00|27872.99|27872.99|27887.04|27887.04|27894.07|27894.07|27865.96|27865.96|0
1671618600000|2022-12-21 10:30:00|27890.55|27890.55|27863.37|27863.37|27890.55|27890.55|27863.37|27863.37|0
1671618900000|2022-12-21 10:35:00|27860.16|27860.16|27870.39|27870.39|27877.72|27877.72|27859.85|27859.85|0
1671619200000|2022-12-21 10:40:00|27866.88|27866.88|27873.6|27873.6|27877.42|27877.42|27863.06|27863.06|0
1671619500000|2022-12-21 10:45:00|27870.09|27870.09|27863.06|27863.06|27870.09|27870.09|27859.25|27859.25|0
1671619800000|2022-12-21 10:50:00|27863.47|27863.47|27866.68|27866.68|27873.7|27873.7|27863.16|27863.16|0
1671620100000|2022-12-21 10:55:00|27873.7|27873.7|27911.63|27911.63|27915.55|27915.55|27873.7|27873.7|0
1671620400000|2022-12-21 11:00:00|27915.15|27915.15|27918.25|27918.25|27918.66|27918.66|27911.23|27911.23|0
1671620700000|2022-12-21 11:05:00|27921.77|27921.77|27932.3|27932.3|27932.3|27932.3|27918.25|27918.25|0
1671621000000|2022-12-21 11:10:00|27935.82|27935.82|27929.6|27929.6|27939.33|27939.33|27928.79|27928.79|0
1671621300000|2022-12-21 11:15:00|27926.09|27926.09|27936.63|27936.63|27940.14|27940.14|27926.09|27926.09|0
1671621600000|2022-12-21 11:20:00|27940.14|27940.14|27918.96|27918.96|27947.17|27947.17|27918.96|27918.96|0
1671621900000|2022-12-21 11:25:00|27918.56|27918.56|27936.53|27936.53|27936.53|27936.53|27918.56|27918.56|0
1671622200000|2022-12-21 11:30:00|27943.55|27943.55|27947.96|27947.96|27948.79|27948.79|27940.04|27940.04|0
1671622500000|2022-12-21 11:35:00|27954.99|27954.99|27937.02|27937.02|27954.99|27954.99|27933.5|27933.5|0
1671622800000|2022-12-21 11:40:00|27940.53|27940.53|27936.07|27936.07|27940.53|27940.53|27933.5|27933.5|0
1671623100000|2022-12-21 11:45:00|27939.59|27939.59|27953.23|27953.23|27953.23|27953.23|27936.07|27936.07|0
1671623400000|2022-12-21 11:50:00|27963.77|27963.77|27988.36|27988.36|27988.36|27988.36|27963.77|27963.77|0
1671623700000|2022-12-21 11:55:00|27984.85|27984.85|27995.39|27995.39|27998.9|27998.9|27984.85|27984.85|0
1671624000000|2022-12-21 12:00:00|27998.9|27998.9|28010.66|28010.66|28010.66|28010.66|27981.34|27981.34|0
1671624300000|2022-12-21 12:05:00|28009.84|28009.84|28012.65|28012.65|28016.16|28016.16|27999|27999|0
1671624600000|2022-12-21 12:10:00|28009.13|28009.13|28009.13|28009.13|28009.13|28009.13|27998.59|27998.59|0
1671624900000|2022-12-21 12:15:00|28009.54|28009.54|28013.66|28013.66|28013.66|28013.66|27999.61|27999.61|0
1671625200000|2022-12-21 12:20:00|28014.58|28014.58|28023.54|28023.54|28023.54|28023.54|28014.58|28014.58|0
1671625500000|2022-12-21 12:25:00|28027.05|28027.05|28041.92|28041.92|28041.92|28041.92|28027.05|28027.05|0
1671625800000|2022-12-21 12:30:00|28045.43|28045.43|28036.11|28036.11|28045.43|28045.43|28034.89|28034.89|0
1671626100000|2022-12-21 12:35:00|28039.63|28039.63|28050.11|28050.11|28050.42|28050.42|28039.63|28039.63|0
1671626400000|2022-12-21 12:40:00|28053.63|28053.63|28057.75|28057.75|28065.18|28065.18|28053.63|28053.63|0
1671626700000|2022-12-21 12:45:00|28054.24|28054.24|28050.36|28050.36|28055.22|28055.22|28047.21|28047.21|0
1671627000000|2022-12-21 12:50:00|28053.87|28053.87|28046.54|28046.54|28053.87|28053.87|28046.54|28046.54|0
1671627300000|2022-12-21 12:55:00|28043.03|28043.03|28033.44|28033.44|28043.27|28043.27|28026.01|28026.01|0
1671627600000|2022-12-21 13:00:00|28029.93|28029.93|27998.93|27998.93|28034.06|28034.06|27998.93|27998.93|0
1671627900000|2022-12-21 13:05:00|27995.41|27995.41|27987.98|27987.98|28002.44|28002.44|27983.76|27983.76|0
1671628200000|2022-12-21 13:10:00|27988.47|27988.47|27991.62|27991.62|27995.13|27995.13|27984.59|27984.59|0
1671628500000|2022-12-21 13:15:00|27988.11|27988.11|27985.14|27985.14|27988.66|27988.66|27984.23|27984.23|0
1671628800000|2022-12-21 13:20:00|27978.12|27978.12|27970.79|27970.79|27978.12|27978.12|27967.27|27967.27|0
1671629100000|2022-12-21 13:25:00|27967.27|27967.27|27958.76|27958.76|27967.27|27967.27|27952.04|27952.04|0
1671629400000|2022-12-21 13:30:00|27955.25|27955.25|27966.4|27966.4|27966.4|27966.4|27948.53|27948.53|0
1671629700000|2022-12-21 13:35:00|27966.09|27966.09|27962.07|27962.07|27977.24|27977.24|27962.07|27962.07|0
1671630000000|2022-12-21 13:40:00|27958.56|27958.56|27962.38|27962.38|27972.61|27972.61|27955.35|27955.35|0
1671630300000|2022-12-21 13:45:00|27965.89|27965.89|27940.39|27940.39|27965.89|27965.89|27933.36|27933.36|0
1671630600000|2022-12-21 13:50:00|27943.9|27943.9|27932.34|27932.34|27943.9|27943.9|27900.73|27900.73|0
1671630900000|2022-12-21 13:55:00|27928.83|27928.83|27928.52|27928.52|27932.34|27932.34|27921.19|27921.19|0
1671631200000|2022-12-21 14:00:00|27932.04|27932.04|27910.96|27910.96|27932.04|27932.04|27910.96|27910.96|0
1671631500000|2022-12-21 14:05:00|27914.47|27914.47|27899.71|27899.71|27914.47|27914.47|27885.66|27885.66|0
1671631800000|2022-12-21 14:10:00|27903.22|27903.22|27925.3|27925.3|27925.3|27925.3|27903.22|27903.22|0
1671632100000|2022-12-21 14:15:00|27924.68|27924.68|27901.01|27901.01|27925.3|27925.3|27896.89|27896.89|0
1671632400000|2022-12-21 14:20:00|27897.5|27897.5|27929.6|27929.6|27933.12|27933.12|27897.5|27897.5|0
1671632700000|2022-12-21 14:25:00|27922.58|27922.58|27927.92|27927.92|27931.43|27931.43|27905.01|27905.01|0
1671633000000|2022-12-21 14:30:00|27931.43|27931.43|27950.67|27950.67|27968.29|27968.29|27920.9|27920.9|0
1671633300000|2022-12-21 14:35:00|27954.18|27954.18|27966.29|27966.29|27970.41|27970.41|27951.28|27951.28|0
1671633600000|2022-12-21 14:40:00|27959.26|27959.26|27980.79|27980.79|27998.65|27998.65|27959.26|27959.26|0
1671633900000|2022-12-21 14:45:00|27980.48|27980.48|28005.78|28005.78|28005.78|28005.78|27977.37|27977.37|0
1671634200000|2022-12-21 14:50:00|28009.29|28009.29|28052.36|28052.36|28052.36|28052.36|28009.29|28009.29|0
1671634500000|2022-12-21 14:55:00|28052.61|28052.61|28048.77|28048.77|28059.17|28059.17|28044.75|28044.75|0
1671634800000|2022-12-21 15:00:00|28049.17|28049.17|28081.36|28081.36|28081.36|28081.36|28036.06|28036.06|0
1671635100000|2022-12-21 15:05:00|28077.84|28077.84|28080.99|28080.99|28088.99|28088.99|28053.86|28053.86|0
1671635400000|2022-12-21 15:10:00|28077.48|28077.48|28080.08|28080.08|28091.74|28091.74|28070.66|28070.66|0
1671635700000|2022-12-21 15:15:00|28076.57|28076.57|28087.31|28087.31|28098.36|28098.36|28076.57|28076.57|0
1671636000000|2022-12-21 15:20:00|28090.83|28090.83|28108.7|28108.7|28112.21|28112.21|28083.8|28083.8|0
1671636300000|2022-12-21 15:25:00|28105.18|28105.18|28152.33|28152.33|28152.33|28152.33|28105.18|28105.18|0
1671636600000|2022-12-21 15:30:00|28148.81|28148.81|28121.69|28121.69|28162.76|28162.76|28121.69|28121.69|0
1671636900000|2022-12-21 15:35:00|28125.2|28125.2|28142.89|28142.89|28142.89|28142.89|28125.2|28125.2|0
1671637200000|2022-12-21 15:40:00|28149.91|28149.91|28149.73|28149.73|28157.34|28157.34|28139.37|28139.37|0
1671637500000|2022-12-21 15:45:00|28146.22|28146.22|28132.43|28132.43|28152.94|28152.94|28132.16|28132.16|0
1671637800000|2022-12-21 15:50:00|28131.82|28131.82|28188.43|28188.43|28188.73|28188.73|28131.82|28131.82|0
1671638100000|2022-12-21 15:55:00|28184.92|28184.92|28205.53|28205.53|28205.83|28205.83|28184.21|28184.21|0
1671638400000|2022-12-21 16:00:00|28209.04|28209.04|28180.46|28180.46|28216.07|28216.07|28159.85|28159.85|0
1671638700000|2022-12-21 16:05:00|28180.77|28180.77|28175.65|28175.65|28185.89|28185.89|28171.84|28171.84|0
1671639000000|2022-12-21 16:10:00|28182.68|28182.68|28182.58|28182.58|28186.5|28186.5|28165.11|28165.11|0
1671639300000|2022-12-21 16:15:00|28182.88|28182.88|28182.58|28182.58|28196.94|28196.94|28179.07|28179.07|0
1671639600000|2022-12-21 16:20:00|28179.07|28179.07|28185.97|28185.97|28193.71|28193.71|28179.07|28179.07|0
1671639900000|2022-12-21 16:25:00|28182.46|28182.46|28185.02|28185.02|28185.15|28185.15|28162.13|28162.13|0
1671696900000|2022-12-22 08:15:00|28215.73|28215.73|28234.92|28234.92|28241.14|28241.14|28206.01|28206.01|0
1671697200000|2022-12-22 08:20:00|28238.44|28238.44|28215.68|28215.68|28261.35|28261.35|28194.6|28194.6|0
1671697500000|2022-12-22 08:25:00|28212.17|28212.17|28148.48|28148.48|28219.19|28219.19|28148.48|28148.48|0
1671697800000|2022-12-22 08:30:00|28146.95|28146.95|28170.47|28170.47|28180.4|28180.4|28146.95|28146.95|0
1671698100000|2022-12-22 08:35:00|28169.86|28169.86|28197.97|28197.97|28208.5|28208.5|28151.69|28151.69|0
1671698400000|2022-12-22 08:40:00|28204.99|28204.99|28222.96|28222.96|28222.96|28222.96|28197.97|28197.97|0
1671698700000|2022-12-22 08:45:00|28222.66|28222.66|28183.3|28183.3|28222.66|28222.66|28183.3|28183.3|0
1671699000000|2022-12-22 08:50:00|28176.27|28176.27|28196.08|28196.08|28210.13|28210.13|28174.12|28174.12|0
1671699300000|2022-12-22 08:55:00|28192.56|28192.56|28200.07|28200.07|28203.59|28203.59|28184.93|28184.93|0
1671699600000|2022-12-22 09:00:00|28203.59|28203.59|28195.87|28195.87|28217.64|28217.64|28178.38|28178.38|0
1671699900000|2022-12-22 09:05:00|28194.55|28194.55|28166.45|28166.45|28194.55|28194.55|28166.45|28166.45|0
1671700200000|2022-12-22 09:10:00|28159.42|28159.42|28142.47|28142.47|28181.11|28181.11|28142.47|28142.47|0
1671700500000|2022-12-22 09:15:00|28138.95|28138.95|28153.11|28153.11|28160.03|28160.03|28137.33|28137.33|0
1671700800000|2022-12-22 09:20:00|28156.62|28156.62|28152.8|28152.8|28163.34|28163.34|28145.47|28145.47|0
1671701100000|2022-12-22 09:25:00|28159.83|28159.83|28156.01|28156.01|28167.46|28167.46|28152.8|28152.8|0
1671701400000|2022-12-22 09:30:00|28156.31|28156.31|28117.01|28117.01|28167.26|28167.26|28117.01|28117.01|0
1671701700000|2022-12-22 09:35:00|28117.62|28117.62|28149.85|28149.85|28162.99|28162.99|28117.01|28117.01|0
1671702000000|2022-12-22 09:40:00|28153.36|28153.36|28149.54|28149.54|28167.41|28167.41|28142.52|28142.52|0
1671702300000|2022-12-22 09:45:00|28146.03|28146.03|28113.81|28113.81|28146.03|28146.03|28113.81|28113.81|0
1671702600000|2022-12-22 09:50:00|28117.32|28117.32|28126.16|28126.16|28133.18|28133.18|28104.74|28104.74|0
1671702900000|2022-12-22 09:55:00|28119.13|28119.13|28096.53|28096.53|28119.13|28119.13|28093.01|28093.01|0
1671703200000|2022-12-22 10:00:00|28096.12|28096.12|28075.92|28075.92|28096.38|28096.38|28057.74|28057.74|0
1671703500000|2022-12-22 10:05:00|28076.18|28076.18|28097.26|28097.26|28097.26|28097.26|28076.18|28076.18|0
1671703800000|2022-12-22 10:10:00|28093.75|28093.75|28093.38|28093.38|28096.89|28096.89|28089.32|28089.32|0
1671704100000|2022-12-22 10:15:00|28089.87|28089.87|28089.12|28089.12|28092.93|28092.93|28082.09|28082.09|0
1671704400000|2022-12-22 10:20:00|28078.58|28078.58|28068.65|28068.65|28078.58|28078.58|28053.07|28053.07|0
1671704700000|2022-12-22 10:25:00|28072.16|28072.16|28091.25|28091.25|28097.16|28097.16|28072.16|28072.16|0
1671705000000|2022-12-22 10:30:00|28091.86|28091.86|28091.86|28091.86|28098.89|28098.89|28084.83|28084.83|0
1671705300000|2022-12-22 10:35:00|28088.35|28088.35|28095.07|28095.07|28098.58|28098.58|28088.04|28088.04|0
1671705600000|2022-12-22 10:40:00|28098.58|28098.58|28103.62|28103.62|28117.97|28117.97|28098.58|28098.58|0
1671705900000|2022-12-22 10:45:00|28110.64|28110.64|28114.46|28114.46|28121.79|28121.79|28107.13|28107.13|0
1671706200000|2022-12-22 10:50:00|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1671706500000|2022-12-22 10:55:00|28113.85|28113.85|28088.77|28088.77|28115.2|28115.2|28081.93|28081.93|0
1671706800000|2022-12-22 11:00:00|28085.26|28085.26|28066.71|28066.71|28091.67|28091.67|28066.71|28066.71|0
1671707100000|2022-12-22 11:05:00|28066.41|28066.41|28042.46|28042.46|28066.71|28066.71|28042.46|28042.46|0
1671707400000|2022-12-22 11:10:00|28038.95|28038.95|28056.82|28056.82|28056.82|28056.82|28035.44|28035.44|0
1671707700000|2022-12-22 11:15:00|28056.21|28056.21|28044.25|28044.25|28073.77|28073.77|28040.74|28040.74|0
1671708000000|2022-12-22 11:20:00|28047.76|28047.76|28047.15|28047.15|28050.36|28050.36|28036.61|28036.61|0
1671708300000|2022-12-22 11:25:00|28043.64|28043.64|28049.85|28049.85|28053.37|28053.37|28039.31|28039.31|0
1671708600000|2022-12-22 11:30:00|28046.34|28046.34|28049.49|28049.49|28049.49|28049.49|28028.1|28028.1|0
1671708900000|2022-12-22 11:35:00|28045.97|28045.97|28077.89|28077.89|28081.41|28081.41|28045.97|28045.97|0
1671709200000|2022-12-22 11:40:00|28077.59|28077.59|28084.61|28084.61|28084.61|28084.61|28074.07|28074.07|0
1671709500000|2022-12-22 11:45:00|28095.15|28095.15|28074.5|28074.5|28095.58|28095.58|28074.5|28074.5|0
1671709800000|2022-12-22 11:50:00|28078.02|28078.02|28099.58|28099.58|28099.58|28099.58|28078.02|28078.02|0
1671710100000|2022-12-22 11:55:00|28096.07|28096.07|28102.79|28102.79|28103.1|28103.1|28096.07|28096.07|0
1671710400000|2022-12-22 12:00:00|28103.2|28103.2|28095.25|28095.25|28105.79|28105.79|28095.25|28095.25|0
1671710700000|2022-12-22 12:05:00|28095.66|28095.66|28092.05|28092.05|28095.66|28095.66|28087.92|28087.92|0
1671711000000|2022-12-22 12:10:00|28088.53|28088.53|28084.72|28084.72|28088.53|28088.53|28077.69|28077.69|0
1671711300000|2022-12-22 12:15:00|28080.9|28080.9|28084.41|28084.41|28084.41|28084.41|28080.9|28080.9|0
1671711600000|2022-12-22 12:20:00|28080.9|28080.9|28076.31|28076.31|28080.9|28080.9|28072.59|28072.59|0
1671711900000|2022-12-22 12:25:00|28079.82|28079.82|28101.2|28101.2|28101.2|28101.2|28079.82|28079.82|0
1671712200000|2022-12-22 12:30:00|28097.69|28097.69|28097.69|28097.69|28101.2|28101.2|28090.66|28090.66|0
1671712500000|2022-12-22 12:35:00|28094.18|28094.18|28090.46|28090.46|28098.3|28098.3|28090.06|28090.06|0
1671712800000|2022-12-22 12:40:00|28089.55|28089.55|28100.47|28100.47|28101.69|28101.69|28086.32|28086.32|0
1671713100000|2022-12-22 12:45:00|28096.96|28096.96|28086.8|28086.8|28097.26|28097.26|28079.47|28079.47|0
1671713400000|2022-12-22 12:50:00|28086.44|28086.44|28086.03|28086.03|28089.24|28089.24|28082.21|28082.21|0
1671713700000|2022-12-22 12:55:00|28089.54|28089.54|28092.75|28092.75|28093.06|28093.06|28089.54|28089.54|0
1671714000000|2022-12-22 13:00:00|28093.36|28093.36|28115.11|28115.11|28115.11|28115.11|28093.36|28093.36|0
1671714300000|2022-12-22 13:05:00|28115.72|28115.72|28124.58|28124.58|28124.58|28124.58|28115.72|28115.72|0
1671714600000|2022-12-22 13:10:00|28128.09|28128.09|28119.69|28119.69|28136.95|28136.95|28119.69|28119.69|0
1671714900000|2022-12-22 13:15:00|28119.28|28119.28|28139.04|28139.04|28146.06|28146.06|28117.96|28117.96|0
1671715200000|2022-12-22 13:20:00|28135.53|28135.53|28117.05|28117.05|28138.43|28138.43|28117.05|28117.05|0
1671715500000|2022-12-22 13:25:00|28120.56|28120.56|28103.61|28103.61|28120.56|28120.56|28103.61|28103.61|0
1671715800000|2022-12-22 13:30:00|28103.3|28103.3|28098.97|28098.97|28103.3|28103.3|28067.36|28067.36|0
1671716100000|2022-12-22 13:35:00|28095.46|28095.46|28108.9|28108.9|28115.93|28115.93|28088.23|28088.23|0
1671716400000|2022-12-22 13:40:00|28105.39|28105.39|28065.93|28065.93|28105.39|28105.39|28065.93|28065.93|0
1671716700000|2022-12-22 13:45:00|28069.45|28069.45|28046.86|28046.86|28076.59|28076.59|28044.57|28044.57|0
1671717000000|2022-12-22 13:50:00|28046.46|28046.46|28049.36|28049.36|28057|28057|28042.94|28042.94|0
1671717300000|2022-12-22 13:55:00|28045.85|28045.85|28063|28063|28063|28063|28038.42|28038.42|0
1671717600000|2022-12-22 14:00:00|28063.31|28063.31|28063.31|28063.31|28063.31|28063.31|28059.19|28059.19|0
1671717900000|2022-12-22 14:05:00|28059.8|28059.8|28044.22|28044.22|28062.24|28062.24|28041.47|28041.47|0
1671718200000|2022-12-22 14:10:00|28044.83|28044.83|28047.43|28047.43|28055.37|28055.37|28044.52|28044.52|0
1671718500000|2022-12-22 14:15:00|28047.83|28047.83|28052.62|28052.62|28052.62|28052.62|28045.29|28045.29|0
1671718800000|2022-12-22 14:20:00|28052.32|28052.32|28063.26|28063.26|28063.26|28063.26|28044.99|28044.99|0
1671719100000|2022-12-22 14:25:00|28059.75|28059.75|28034.75|28034.75|28059.75|28059.75|28017.29|28017.29|0
1671719400000|2022-12-22 14:30:00|28031.24|28031.24|28017.7|28017.7|28035.46|28035.46|28010.67|28010.67|0
1671719700000|2022-12-22 14:35:00|28014.18|28014.18|27980.3|27980.3|28022.07|28022.07|27973.68|27973.68|0
1671720000000|2022-12-22 14:40:00|27976.79|27976.79|27998.11|27998.11|28001.62|28001.62|27966.19|27966.19|0
1671720300000|2022-12-22 14:45:00|28001.62|28001.62|27980.59|27980.59|28012.81|28012.81|27977.07|27977.07|0
1671720600000|2022-12-22 14:50:00|27977.07|27977.07|28012.51|28012.51|28016.02|28016.02|27976.67|27976.67|0
1671720900000|2022-12-22 14:55:00|28016.02|28016.02|28015.71|28015.71|28026.56|28026.56|28008.99|28008.99|0
1671721200000|2022-12-22 15:00:00|28019.23|28019.23|27997.17|27997.17|28019.23|28019.23|27985.78|27985.78|0
1671721500000|2022-12-22 15:05:00|27997.78|27997.78|27986.43|27986.43|28004.81|28004.81|27979.41|27979.41|0
1671721800000|2022-12-22 15:10:00|27986.74|27986.74|27956.4|27956.4|27986.74|27986.74|27956.4|27956.4|0
1671722100000|2022-12-22 15:15:00|27952.88|27952.88|27971.1|27971.1|27974.3|27974.3|27938.46|27938.46|0
1671722400000|2022-12-22 15:20:00|27978.12|27978.12|27971.1|27971.1|27981.63|27981.63|27963.46|27963.46|0
1671722700000|2022-12-22 15:25:00|27970.79|27970.79|27968.87|27968.87|27981.94|27981.94|27957.41|27957.41|0
1671723000000|2022-12-22 15:30:00|27965.35|27965.35|27975.22|27975.22|27975.22|27975.22|27953.9|27953.9|0
1671723300000|2022-12-22 15:35:00|27982.25|27982.25|27967.75|27967.75|27982.65|27982.65|27954.24|27954.24|0
1671723600000|2022-12-22 15:40:00|27974.77|27974.77|27964.66|27964.66|27974.77|27974.77|27960.72|27960.72|0
1671723900000|2022-12-22 15:45:00|27964.26|27964.26|27978.28|27978.28|27988.82|27988.82|27956.92|27956.92|0
1671724200000|2022-12-22 15:50:00|27979.2|27979.2|27967.46|27967.46|27982.71|27982.71|27967.46|27967.46|0
1671724500000|2022-12-22 15:55:00|27970.98|27970.98|27974.18|27974.18|27981.51|27981.51|27970.98|27970.98|0
1671724800000|2022-12-22 16:00:00|27973.78|27973.78|27943.76|27943.76|27973.78|27973.78|27943.76|27943.76|0
1671725100000|2022-12-22 16:05:00|27947.27|27947.27|27968.15|27968.15|27972.07|27972.07|27947.27|27947.27|0
1671725400000|2022-12-22 16:10:00|27971.66|27971.66|27963.66|27963.66|27971.66|27971.66|27956.59|27956.59|0
1671725700000|2022-12-22 16:15:00|27967.17|27967.17|27945.16|27945.16|27974.44|27974.44|27945.16|27945.16|0
1671726000000|2022-12-22 16:20:00|27944.75|27944.75|27928.88|27928.88|27948.27|27948.27|27925.06|27925.06|0
1671726300000|2022-12-22 16:25:00|27925.36|27925.36|27945.75|27945.75|27967.31|27967.31|27925.36|27925.36|0
1671783300000|2022-12-23 08:15:00|27870.36|27870.36|27881.2|27881.2|27881.2|27881.2|27849.28|27849.28|0
1671783600000|2022-12-23 08:20:00|27888.23|27888.23|27915.87|27915.87|27943.97|27943.97|27885.63|27885.63|0
1671783900000|2022-12-23 08:25:00|27926.41|27926.41|27936.95|27936.95|27954.51|27954.51|27905.33|27905.33|0
1671784200000|2022-12-23 08:30:00|27937.35|27937.35|27898.11|27898.11|27937.35|27937.35|27873.86|27873.86|0
1671784500000|2022-12-23 08:35:00|27887.57|27887.57|27896.47|27896.47|27896.47|27896.47|27870.01|27870.01|0
1671784800000|2022-12-23 08:40:00|27924.57|27924.57|27952.22|27952.22|27969.78|27969.78|27907.01|27907.01|0
1671785100000|2022-12-23 08:45:00|27952.71|27952.71|27936.48|27936.48|27952.71|27952.71|27925.13|27925.13|0
1671785400000|2022-12-23 08:50:00|27929.46|27929.46|27914.98|27914.98|27944.3|27944.3|27914.98|27914.98|0
1671785700000|2022-12-23 08:55:00|27911.47|27911.47|27932.02|27932.02|27933.07|27933.07|27907.96|27907.96|0
1671786000000|2022-12-23 09:00:00|27935.53|27935.53|27941.99|27941.99|27973.36|27973.36|27935.53|27935.53|0
1671786300000|2022-12-23 09:05:00|27942.39|27942.39|27945.5|27945.5|27945.91|27945.91|27934.96|27934.96|0
1671786600000|2022-12-23 09:10:00|27945.09|27945.09|27919.36|27919.36|27945.09|27945.09|27919.36|27919.36|0
1671786900000|2022-12-23 09:15:00|27919.05|27919.05|27955.18|27955.18|27958.69|27958.69|27919.05|27919.05|0
1671787200000|2022-12-23 09:20:00|27958.69|27958.69|27946.53|27946.53|27964.5|27964.5|27940.41|27940.41|0
1671787500000|2022-12-23 09:25:00|27943.01|27943.01|27932.68|27932.68|27950.04|27950.04|27932.27|27932.27|0
1671787800000|2022-12-23 09:30:00|27946.73|27946.73|27933.31|27933.31|27975.87|27975.87|27926.69|27926.69|0
1671788100000|2022-12-23 09:35:00|27929.8|27929.8|27914.42|27914.42|27929.8|27929.8|27903.88|27903.88|0
1671788400000|2022-12-23 09:40:00|27910.91|27910.91|27903.88|27903.88|27921.85|27921.85|27896.86|27896.86|0
1671788700000|2022-12-23 09:45:00|27910.91|27910.91|27908.51|27908.51|27917.53|27917.53|27896.76|27896.76|0
1671789000000|2022-12-23 09:50:00|27912.03|27912.03|27926.08|27926.08|27940.94|27940.94|27908.51|27908.51|0
1671789300000|2022-12-23 09:55:00|27929.59|27929.59|27936.62|27936.62|27943.64|27943.64|27912.03|27912.03|0
1671789600000|2022-12-23 10:00:00|27940.13|27940.13|27946.23|27946.23|27946.23|27946.23|27910.2|27910.2|0
1671789900000|2022-12-23 10:05:00|27946.63|27946.63|27953.15|27953.15|27968.12|27968.12|27939.1|27939.1|0
1671790200000|2022-12-23 10:10:00|27956.66|27956.66|27953.25|27953.25|27963.69|27963.69|27946.53|27946.53|0
1671790500000|2022-12-23 10:15:00|27952.84|27952.84|27935.99|27935.99|27957.07|27957.07|27935.99|27935.99|0
1671790800000|2022-12-23 10:20:00|27939.5|27939.5|27956.1|27956.1|27966.64|27966.64|27939.5|27939.5|0
1671791100000|2022-12-23 10:25:00|27952.59|27952.59|27953.4|27953.4|27956.51|27956.51|27945.56|27945.56|0
1671791400000|2022-12-23 10:30:00|27956.91|27956.91|27953.69|27953.69|27956.91|27956.91|27945.56|27945.56|0
1671791700000|2022-12-23 10:35:00|27964.23|27964.23|27937.27|27937.27|27964.23|27964.23|27937.27|27937.27|0
1671792000000|2022-12-23 10:40:00|27944.29|27944.29|27937.49|27937.49|27944.29|27944.29|27933.49|27933.49|0
1671792300000|2022-12-23 10:45:00|27933.98|27933.98|27937.21|27937.21|27947.75|27947.75|27923.44|27923.44|0
1671792600000|2022-12-23 10:50:00|27940.72|27940.72|27936.8|27936.8|27947.75|27947.75|27926.67|27926.67|0
1671792900000|2022-12-23 10:55:00|27936.19|27936.19|27928.45|27928.45|27939.7|27939.7|27928.45|27928.45|0
1671793200000|2022-12-23 11:00:00|27931.97|27931.97|27947.65|27947.65|27958.18|27958.18|27931.97|27931.97|0
1671793500000|2022-12-23 11:05:00|27951.16|27951.16|27934.63|27934.63|27951.16|27951.16|27930.08|27930.08|0
1671793800000|2022-12-23 11:10:00|27927.61|27927.61|27913.15|27913.15|27927.61|27927.61|27906.13|27906.13|0
1671794100000|2022-12-23 11:15:00|27909.64|27909.64|27880.72|27880.72|27909.64|27909.64|27873.7|27873.7|0
1671794400000|2022-12-23 11:20:00|27877.21|27877.21|27867.39|27867.39|27877.21|27877.21|27860.37|27860.37|0
1671794700000|2022-12-23 11:25:00|27863.88|27863.88|27869.44|27869.44|27880.28|27880.28|27856.06|27856.06|0
1671795000000|2022-12-23 11:30:00|27869.13|27869.13|27868.83|27868.83|27879.67|27879.67|27858.6|27858.6|0
1671795300000|2022-12-23 11:35:00|27868.52|27868.52|27874.03|27874.03|27877.94|27877.94|27853.76|27853.76|0
1671795600000|2022-12-23 11:40:00|27874.43|27874.43|27885.07|27885.07|27892.1|27892.1|27870.61|27870.61|0
1671795900000|2022-12-23 11:45:00|27888.58|27888.58|27889.8|27889.8|27903.86|27903.86|27888.58|27888.58|0
1671796200000|2022-12-23 11:50:00|27896.83|27896.83|27898.36|27898.36|27903.86|27903.86|27896.83|27896.83|0
1671796500000|2022-12-23 11:55:00|27891.33|27891.33|27891.33|27891.33|27891.33|27891.33|27880.79|27880.79|0
1671796800000|2022-12-23 12:00:00|27894.84|27894.84|27891.96|27891.96|27898.36|27898.36|27888.45|27888.45|0
1671797100000|2022-12-23 12:05:00|27888.45|27888.45|27866.45|27866.45|27888.45|27888.45|27859.43|27859.43|0
1671797400000|2022-12-23 12:10:00|27869.97|27869.97|27866.65|27866.65|27876.99|27876.99|27865.84|27865.84|0
1671797700000|2022-12-23 12:15:00|27863.14|27863.14|27877.5|27877.5|27877.5|27877.5|27859.63|27859.63|0
1671798000000|2022-12-23 12:20:00|27881.01|27881.01|27876.52|27876.52|27884.52|27884.52|27865.68|27865.68|0
1671798300000|2022-12-23 12:25:00|27880.03|27880.03|27905.98|27905.98|27905.98|27905.98|27874.38|27874.38|0
1672215300000|2022-12-28 08:15:00|28026.78|28026.78|28064.93|28064.93|28073.85|28073.85|28026.78|28026.78|0
1672215600000|2022-12-28 08:20:00|28061.42|28061.42|28033.56|28033.56|28064.93|28064.93|28033.56|28033.56|0
1672215900000|2022-12-28 08:25:00|28030.05|28030.05|28022.98|28022.98|28040.59|28040.59|28005.42|28005.42|0
1672216200000|2022-12-28 08:30:00|28026.49|28026.49|27991.98|27991.98|28026.49|28026.49|27991.98|27991.98|0
1672216500000|2022-12-28 08:35:00|27995.49|27995.49|27954.77|27954.77|27995.49|27995.49|27954.77|27954.77|0
1672216800000|2022-12-28 08:40:00|27965.31|27965.31|27972.35|27972.35|27986.83|27986.83|27953.88|27953.88|0
1672217100000|2022-12-28 08:45:00|27968.84|27968.84|27947.66|27947.66|27969.55|27969.55|27932.59|27932.59|0
1672217400000|2022-12-28 08:50:00|27944.15|27944.15|27922.66|27922.66|27949.44|27949.44|27910.8|27910.8|0
1672217700000|2022-12-28 08:55:00|27926.18|27926.18|27906.2|27906.2|27927.28|27927.28|27906.2|27906.2|0
1672218000000|2022-12-28 09:00:00|27899.18|27899.18|27919.95|27919.95|27923.77|27923.77|27899.18|27899.18|0
1672218300000|2022-12-28 09:05:00|27923.46|27923.46|27937.56|27937.56|27954.01|27954.01|27916.43|27916.43|0
1672218600000|2022-12-28 09:10:00|27936.04|27936.04|27912.89|27912.89|27936.04|27936.04|27912.89|27912.89|0
1672218900000|2022-12-28 09:15:00|27912.58|27912.58|27935.69|27935.69|27939.2|27939.2|27909.07|27909.07|0
1672219200000|2022-12-28 09:20:00|27932.18|27932.18|27895.4|27895.4|27932.18|27932.18|27892.62|27892.62|0
1672219500000|2022-12-28 09:25:00|27895.14|27895.14|27915.84|27915.84|27926.38|27926.38|27895.14|27895.14|0
1672219800000|2022-12-28 09:30:00|27908.82|27908.82|27911.62|27911.62|27922.16|27922.16|27904.59|27904.59|0
1672220100000|2022-12-28 09:35:00|27922.16|27922.16|27929.59|27929.59|27940.13|27940.13|27922.16|27922.16|0
1672220400000|2022-12-28 09:40:00|27926.08|27926.08|27934.63|27934.63|27934.63|27934.63|27926.08|27926.08|0
1672220700000|2022-12-28 09:45:00|27934.94|27934.94|27941.96|27941.96|27948.99|27948.99|27931.42|27931.42|0
1672221000000|2022-12-28 09:50:00|27948.99|27948.99|27948.99|27948.99|27959.53|27959.53|27948.99|27948.99|0
1672221300000|2022-12-28 09:55:00|27949.39|27949.39|27948.78|27948.78|27952.91|27952.91|27934.73|27934.73|0
1672221600000|2022-12-28 10:00:00|27959.32|27959.32|27948.08|27948.08|27971.69|27971.69|27947.1|27947.1|0
1672221900000|2022-12-28 10:05:00|27948.57|27948.57|27924.54|27924.54|27948.57|27948.57|27924.54|27924.54|0
1672222200000|2022-12-28 10:10:00|27924.95|27924.95|27910.59|27910.59|27924.95|27924.95|27910.59|27910.59|0
1672222500000|2022-12-28 10:15:00|27910.35|27910.35|27895.89|27895.89|27910.35|27910.35|27892.38|27892.38|0
1672222800000|2022-12-28 10:20:00|27899.4|27899.4|27909.94|27909.94|27920.48|27920.48|27899.4|27899.4|0
1672223100000|2022-12-28 10:25:00|27913.46|27913.46|27932.3|27932.3|27932.3|27932.3|27909.94|27909.94|0
1672223400000|2022-12-28 10:30:00|27928.79|27928.79|27925.44|27925.44|27929.97|27929.97|27925.17|27925.17|0
1672223700000|2022-12-28 10:35:00|27925.13|27925.13|27929.05|27929.05|27939.18|27939.18|27918.11|27918.11|0
1672224000000|2022-12-28 10:40:00|27932.56|27932.56|27916.8|27916.8|27932.56|27932.56|27916.54|27916.54|0
1672224300000|2022-12-28 10:45:00|27918.02|27918.02|27903.42|27903.42|27918.02|27918.02|27903.42|27903.42|0
1672224600000|2022-12-28 10:50:00|27910.45|27910.45|27920.98|27920.98|27920.98|27920.98|27910.45|27910.45|0
1672224900000|2022-12-28 10:55:00|27924.5|27924.5|27942.06|27942.06|27945.57|27945.57|27920.98|27920.98|0
1672225200000|2022-12-28 11:00:00|27941.66|27941.66|27941.04|27941.04|27945.17|27945.17|27934.02|27934.02|0
1672225500000|2022-12-28 11:05:00|27951.58|27951.58|27962.12|27962.12|27962.12|27962.12|27944.56|27944.56|0
1672225800000|2022-12-28 11:10:00|27958.61|27958.61|27972.66|27972.66|27983.2|27983.2|27955.1|27955.1|0
1672226100000|2022-12-28 11:15:00|27969.15|27969.15|27979.69|27979.69|27983.2|27983.2|27962.12|27962.12|0
1672226400000|2022-12-28 11:20:00|27976.17|27976.17|27982.81|27982.81|27990.22|27990.22|27965.63|27965.63|0
1672226700000|2022-12-28 11:25:00|27986.32|27986.32|27975.28|27975.28|27986.32|27986.32|27975.28|27975.28|0
1672227000000|2022-12-28 11:30:00|27974.97|27974.97|27982|27982|27982|27982|27974.97|27974.97|0
1672227300000|2022-12-28 11:35:00|27978.48|27978.48|28009.75|28009.75|28009.75|28009.75|27977.87|27977.87|0
1672227600000|2022-12-28 11:40:00|28010.06|28010.06|27995.6|27995.6|28010.06|28010.06|27985.47|27985.47|0
1672227900000|2022-12-28 11:45:00|27992.09|27992.09|27992.09|27992.09|27999.11|27999.11|27988.57|27988.57|0
1672228200000|2022-12-28 11:50:00|27988.57|27988.57|27993|27993|27995.91|27995.91|27988.57|27988.57|0
1672228500000|2022-12-28 11:55:00|27989.49|27989.49|27985.98|27985.98|27989.8|27989.8|27985.98|27985.98|0
1672228800000|2022-12-28 12:00:00|27989.49|27989.49|27978.95|27978.95|27989.49|27989.49|27975.44|27975.44|0
1672229100000|2022-12-28 12:05:00|27979.36|27979.36|27970.5|27970.5|27979.66|27979.66|27970.5|27970.5|0
1672229400000|2022-12-28 12:10:00|27966.99|27966.99|27974.32|27974.32|27977.83|27977.83|27963.78|27963.78|0
1672229700000|2022-12-28 12:15:00|27967.29|27967.29|27966.68|27966.68|27967.29|27967.29|27963.17|27963.17|0
1672230000000|2022-12-28 12:20:00|27963.17|27963.17|27966.58|27966.58|27973.61|27973.61|27963.17|27963.17|0
1672230300000|2022-12-28 12:25:00|27970.09|27970.09|27966.58|27966.58|27973.61|27973.61|27966.58|27966.58|0
1672230600000|2022-12-28 12:30:00|27963.07|27963.07|27968.73|27968.73|27979.16|27979.16|27957.88|27957.88|0
1672230900000|2022-12-28 12:35:00|27965.21|27965.21|27954.57|27954.57|27965.21|27965.21|27951.06|27951.06|0
1672231200000|2022-12-28 12:40:00|27951.06|27951.06|27951.88|27951.88|27958.29|27958.29|27946.23|27946.23|0
1672231500000|2022-12-28 12:45:00|27955.39|27955.39|27957.89|27957.89|27958.9|27958.9|27941.13|27941.13|0
1672231800000|2022-12-28 12:50:00|27954.37|27954.37|27958.8|27958.8|27965.22|27965.22|27954.37|27954.37|0
1672232100000|2022-12-28 12:55:00|27957.89|27957.89|27954.37|27954.37|27965.52|27965.52|27954.37|27954.37|0
1672232400000|2022-12-28 13:00:00|27950.86|27950.86|27950.05|27950.05|27954.37|27954.37|27925.97|27925.97|0
1672232700000|2022-12-28 13:05:00|27950.45|27950.45|27950.53|27950.53|27954.17|27954.17|27946.94|27946.94|0
1672233000000|2022-12-28 13:10:00|27947.02|27947.02|27942.09|27942.09|27947.02|27947.02|27927.73|27927.73|0
1672233300000|2022-12-28 13:15:00|27949.11|27949.11|27944.99|27944.99|27949.11|27949.11|27937.35|27937.35|0
1672233600000|2022-12-28 13:20:00|27941.48|27941.48|27937.96|27937.96|27941.48|27941.48|27937.96|27937.96|0
1672233900000|2022-12-28 13:25:00|27930.94|27930.94|27923.89|27923.89|27938.06|27938.06|27923.89|27923.89|0
1672234200000|2022-12-28 13:30:00|27923.77|27923.77|27905.25|27905.25|27923.77|27923.77|27898.22|27898.22|0
1672234500000|2022-12-28 13:35:00|27912.27|27912.27|27911.97|27911.97|27926.32|27926.32|27908.45|27908.45|0
1672234800000|2022-12-28 13:40:00|27908.45|27908.45|27926.81|27926.81|27926.81|27926.81|27904.94|27904.94|0
1672235100000|2022-12-28 13:45:00|27930.32|27930.32|27915.97|27915.97|27930.32|27930.32|27909.25|27909.25|0
1672235400000|2022-12-28 13:50:00|27912.46|27912.46|27927.22|27927.22|27927.22|27927.22|27912.46|27912.46|0
1672235700000|2022-12-28 13:55:00|27930.73|27930.73|27927.62|27927.62|27945.09|27945.09|27917.09|27917.09|0
1672236000000|2022-12-28 14:00:00|27931.14|27931.14|27923.81|27923.81|27934.65|27934.65|27916.47|27916.47|0
1672236300000|2022-12-28 14:05:00|27927.32|27927.32|27906.55|27906.55|27927.32|27927.32|27906.24|27906.24|0
1672236600000|2022-12-28 14:10:00|27903.03|27903.03|27913.88|27913.88|27918.1|27918.1|27899.52|27899.52|0
1672236900000|2022-12-28 14:15:00|27917.39|27917.39|27891.88|27891.88|27920.9|27920.9|27891.88|27891.88|0
1672237200000|2022-12-28 14:20:00|27892.29|27892.29|27910.16|27910.16|27910.16|27910.16|27892.29|27892.29|0
1672237500000|2022-12-28 14:25:00|27909.86|27909.86|27899.01|27899.01|27913.06|27913.06|27896.11|27896.11|0
1672237800000|2022-12-28 14:30:00|27902.52|27902.52|27944.01|27944.01|27951.04|27951.04|27895.19|27895.19|0
1672238100000|2022-12-28 14:35:00|27951.04|27951.04|27971.63|27971.63|27975.14|27975.14|27934.01|27934.01|0
1672238400000|2022-12-28 14:40:00|27968.12|27968.12|27982.68|27982.68|27983.39|27983.39|27957.27|27957.27|0
1672238700000|2022-12-28 14:45:00|27979.16|27979.16|27990.21|27990.21|27997.24|27997.24|27968.93|27968.93|0
1672239000000|2022-12-28 14:50:00|27993.72|27993.72|27937.65|27937.65|27997.24|27997.24|27930.63|27930.63|0
1672239300000|2022-12-28 14:55:00|27934.14|27934.14|27937.04|27937.04|27941.47|27941.47|27919.48|27919.48|0
1672239600000|2022-12-28 15:00:00|27940.55|27940.55|27935.51|27935.51|27948.29|27948.29|27932|27932|0
1672239900000|2022-12-28 15:05:00|27936.13|27936.13|27941.27|27941.27|27944.51|27944.51|27932.61|27932.61|0
1672240200000|2022-12-28 15:10:00|27941|27941|27961.06|27961.06|27961.06|27961.06|27936.88|27936.88|0
1672240500000|2022-12-28 15:15:00|27957.55|27957.55|27970.02|27970.02|27991.6|27991.6|27955.36|27955.36|0
1672240800000|2022-12-28 15:20:00|27966.51|27966.51|27967.73|27967.73|27978.27|27978.27|27966.51|27966.51|0
1672241100000|2022-12-28 15:25:00|27964.22|27964.22|27940.7|27940.7|27964.22|27964.22|27930.16|27930.16|0
1672241400000|2022-12-28 15:30:00|27937.18|27937.18|27940.08|27940.08|27952.15|27952.15|27931.07|27931.07|0
1672241700000|2022-12-28 15:35:00|27943.6|27943.6|27943.5|27943.5|27950.52|27950.52|27939.98|27939.98|0
1672242000000|2022-12-28 15:40:00|27947.01|27947.01|27947.54|27947.54|27954.44|27954.44|27944.15|27944.15|0
1672242300000|2022-12-28 15:45:00|27947.78|27947.78|27972.74|27972.74|27972.74|27972.74|27947.78|27947.78|0
1672242600000|2022-12-28 15:50:00|27969.23|27969.23|27997.45|27997.45|28000.72|28000.72|27969.23|27969.23|0
1672242900000|2022-12-28 15:55:00|27997.76|27997.76|27988.38|27988.38|28009.46|28009.46|27988.38|27988.38|0
1672243200000|2022-12-28 16:00:00|27991.89|27991.89|27990.3|27990.3|27995.65|27995.65|27983.28|27983.28|0
1672243500000|2022-12-28 16:05:00|27993.82|27993.82|27994.12|27994.12|27994.12|27994.12|27983.28|27983.28|0
1672243800000|2022-12-28 16:10:00|27994.43|27994.43|27989.17|27989.17|28001.09|28001.09|27986.06|27986.06|0
1672244100000|2022-12-28 16:15:00|27992.68|27992.68|27983.04|27983.04|28001.01|28001.01|27983.04|27983.04|0
1672244400000|2022-12-28 16:20:00|27986.55|27986.55|27980.6|27980.6|27990.06|27990.06|27976.01|27976.01|0
1672244700000|2022-12-28 16:25:00|27977.09|27977.09|27943.1|27943.1|27977.09|27977.09|27938.26|27938.26|0
1672301700000|2022-12-29 08:15:00|27509.82|27509.82|27588.35|27588.35|27588.76|27588.76|27509.82|27509.82|0
1672302000000|2022-12-29 08:20:00|27595.38|27595.38|27610.95|27610.95|27621.49|27621.49|27595.38|27595.38|0
1672302300000|2022-12-29 08:25:00|27614.47|27614.47|27658.21|27658.21|27674.43|27674.43|27614.47|27614.47|0
1672302600000|2022-12-29 08:30:00|27651.19|27651.19|27649.87|27649.87|27656.59|27656.59|27637.8|27637.8|0
1672302900000|2022-12-29 08:35:00|27651.4|27651.4|27656.3|27656.3|27684.4|27684.4|27651.4|27651.4|0
1672303200000|2022-12-29 08:40:00|27652.78|27652.78|27673.45|27673.45|27676.96|27676.96|27649.27|27649.27|0
1672303500000|2022-12-29 08:45:00|27674.06|27674.06|27698.16|27698.16|27698.77|27698.77|27666.24|27666.24|0
1672303800000|2022-12-29 08:50:00|27701.68|27701.68|27716.77|27716.77|27722.37|27722.37|27698.16|27698.16|0
1672304100000|2022-12-29 08:55:00|27717.58|27717.58|27695.08|27695.08|27717.99|27717.99|27686.53|27686.53|0
1672304400000|2022-12-29 09:00:00|27702.11|27702.11|27729.45|27729.45|27729.45|27729.45|27698.6|27698.6|0
1672304700000|2022-12-29 09:05:00|27725.94|27725.94|27736.74|27736.74|27736.74|27736.74|27714.89|27714.89|0
1672305000000|2022-12-29 09:10:00|27747.28|27747.28|27732.92|27732.92|27747.28|27747.28|27732.92|27732.92|0
1672305300000|2022-12-29 09:15:00|27736.44|27736.44|27746.36|27746.36|27756.29|27756.29|27736.44|27736.44|0
1672305600000|2022-12-29 09:20:00|27742.85|27742.85|27739.34|27739.34|27746.36|27746.36|27732.31|27732.31|0
1672305900000|2022-12-29 09:25:00|27753.39|27753.39|27750.79|27750.79|27762.55|27762.55|27743.77|27743.77|0
1672306200000|2022-12-29 09:30:00|27743.77|27743.77|27767.77|27767.77|27767.77|27767.77|27739.6|27739.6|0
1672306500000|2022-12-29 09:35:00|27768.01|27768.01|27769.23|27769.23|27769.54|27769.54|27753.96|27753.96|0
1672306800000|2022-12-29 09:40:00|27762.21|27762.21|27761.9|27761.9|27762.21|27762.21|27757.78|27757.78|0
1672307100000|2022-12-29 09:45:00|27761.66|27761.66|27761.35|27761.35|27768.68|27768.68|27757.84|27757.84|0
1672307400000|2022-12-29 09:50:00|27757.84|27757.84|27743.3|27743.3|27757.84|27757.84|27736.27|27736.27|0
1672307700000|2022-12-29 09:55:00|27746.81|27746.81|27740.93|27740.93|27747.95|27747.95|27739.7|27739.7|0
1672308000000|2022-12-29 10:00:00|27740.62|27740.62|27744.44|27744.44|27751.46|27751.46|27732.68|27732.68|0
1672308300000|2022-12-29 10:05:00|27740.93|27740.93|27741.84|27741.84|27748.87|27748.87|27737.41|27737.41|0
1672308600000|2022-12-29 10:10:00|27738.33|27738.33|27741.54|27741.54|27752.07|27752.07|27731|27731|0
1672308900000|2022-12-29 10:15:00|27741.84|27741.84|27742.55|27742.55|27746.07|27746.07|27735.22|27735.22|0
1672309200000|2022-12-29 10:20:00|27739.04|27739.04|27734.31|27734.31|27742.96|27742.96|27731.71|27731.71|0
1672309500000|2022-12-29 10:25:00|27741.33|27741.33|27734.61|27734.61|27741.64|27741.64|27734.61|27734.61|0
1672309800000|2022-12-29 10:30:00|27731.1|27731.1|27752.79|27752.79|27752.79|27752.79|27731.1|27731.1|0
1672310100000|2022-12-29 10:35:00|27749.27|27749.27|27765.16|27765.16|27765.16|27765.16|27749.27|27749.27|0
1672310400000|2022-12-29 10:40:00|27768.67|27768.67|27777.99|27777.99|27785.01|27785.01|27767.14|27767.14|0
1672310700000|2022-12-29 10:45:00|27781.5|27781.5|27785.11|27785.11|27795.65|27795.65|27781.5|27781.5|0
1672311000000|2022-12-29 10:50:00|27788.63|27788.63|27756.6|27756.6|27788.63|27788.63|27756.6|27756.6|0
1672311300000|2022-12-29 10:55:00|27751.87|27751.87|27775.5|27775.5|27783.49|27783.49|27744.84|27744.84|0
1672311600000|2022-12-29 11:00:00|27771.99|27771.99|27775.2|27775.2|27775.2|27775.2|27764.35|27764.35|0
1672311900000|2022-12-29 11:05:00|27775.5|27775.5|27765.93|27765.93|27775.5|27775.5|27765.93|27765.93|0
1672312200000|2022-12-29 11:10:00|27762.42|27762.42|27756.74|27756.74|27763.64|27763.64|27753.23|27753.23|0
1672312500000|2022-12-29 11:15:00|27753.23|27753.23|27748.43|27748.43|27756.74|27756.74|27745.89|27745.89|0
1672312800000|2022-12-29 11:20:00|27748.31|27748.31|27751.31|27751.31|27754.52|27754.52|27741.65|27741.65|0
1672313100000|2022-12-29 11:25:00|27747.8|27747.8|27739.86|27739.86|27754.83|27754.83|27739.86|27739.86|0
1672313400000|2022-12-29 11:30:00|27740.16|27740.16|27739.55|27739.55|27743.68|27743.68|27729.62|27729.62|0
1672313700000|2022-12-29 11:35:00|27739.86|27739.86|27740.47|27740.47|27747.49|27747.49|27739.86|27739.86|0
1672314000000|2022-12-29 11:40:00|27740.16|27740.16|27736.95|27736.95|27740.47|27740.47|27729.93|27729.93|0
1672314300000|2022-12-29 11:45:00|27740.47|27740.47|27744.29|27744.29|27747.8|27747.8|27740.47|27740.47|0
1672314600000|2022-12-29 11:50:00|27747.8|27747.8|27737.26|27737.26|27748.1|27748.1|27737.26|27737.26|0
1672314900000|2022-12-29 11:55:00|27740.77|27740.77|27737.26|27737.26|27744.29|27744.29|27737.26|27737.26|0
1672315200000|2022-12-29 12:00:00|27740.77|27740.77|27746.38|27746.38|27750.7|27750.7|27739.35|27739.35|0
1672315500000|2022-12-29 12:05:00|27742.86|27742.86|27749.36|27749.36|27752.87|27752.87|27742.33|27742.33|0
1672315800000|2022-12-29 12:10:00|27752.87|27752.87|27749.36|27749.36|27756.39|27756.39|27749.36|27749.36|0
1672316100000|2022-12-29 12:15:00|27745.85|27745.85|27739.07|27739.07|27752.87|27752.87|27738.76|27738.76|0
1672316400000|2022-12-29 12:20:00|27742.58|27742.58|27742.88|27742.88|27746.09|27746.09|27739.07|27739.07|0
1672316700000|2022-12-29 12:25:00|27739.37|27739.37|27747.01|27747.01|27750.52|27750.52|27739.37|27739.37|0
1672317000000|2022-12-29 12:30:00|27746.7|27746.7|27739.37|27739.37|27746.7|27746.7|27735.86|27735.86|0
1672317300000|2022-12-29 12:35:00|27742.88|27742.88|27735.86|27735.86|27749.91|27749.91|27735.86|27735.86|0
1672317600000|2022-12-29 12:40:00|27746.4|27746.4|27756.94|27756.94|27756.94|27756.94|27742.88|27742.88|0
1672317900000|2022-12-29 12:45:00|27757.24|27757.24|27752.32|27752.32|27760.75|27760.75|27752.32|27752.32|0
1672318200000|2022-12-29 12:50:00|27752.44|27752.44|27761.52|27761.52|27761.52|27761.52|27747.47|27747.47|0
1672318500000|2022-12-29 12:55:00|27765.03|27765.03|27790.23|27790.23|27790.23|27790.23|27765.03|27765.03|0
1672318800000|2022-12-29 13:00:00|27790.64|27790.64|27808.73|27808.73|27808.73|27808.73|27790.64|27790.64|0
1672319100000|2022-12-29 13:05:00|27809.04|27809.04|27842.1|27842.1|27842.1|27842.1|27809.04|27809.04|0
1672319400000|2022-12-29 13:10:00|27845.61|27845.61|27845.86|27845.86|27849.37|27849.37|27845.61|27845.61|0
1672319700000|2022-12-29 13:15:00|27846.12|27846.12|27858.29|27858.29|27861.8|27861.8|27846.12|27846.12|0
1672320000000|2022-12-29 13:20:00|27857.37|27857.37|27854.27|27854.27|27857.78|27857.78|27850.75|27850.75|0
1672320300000|2022-12-29 13:25:00|27850.75|27850.75|27835.99|27835.99|27850.75|27850.75|27835.99|27835.99|0
1672320600000|2022-12-29 13:30:00|27832.48|27832.48|27810.99|27810.99|27832.48|27832.48|27807.48|27807.48|0
1672320900000|2022-12-29 13:35:00|27814.51|27814.51|27823.36|27823.36|27829.98|27829.98|27814.51|27814.51|0
1672321200000|2022-12-29 13:40:00|27830.39|27830.39|27869.09|27869.09|27869.09|27869.09|27830.39|27830.39|0
1672321500000|2022-12-29 13:45:00|27865.58|27865.58|27875.81|27875.81|27875.81|27875.81|27855.04|27855.04|0
1672321800000|2022-12-29 13:50:00|27879.32|27879.32|27869.19|27869.19|27882.84|27882.84|27862.17|27862.17|0
1672322100000|2022-12-29 13:55:00|27872.7|27872.7|27884.87|27884.87|27888.38|27888.38|27872.7|27872.7|0
1672322400000|2022-12-29 14:00:00|27884.56|27884.56|27884.32|27884.32|27888.08|27888.08|27873.78|27873.78|0
1672322700000|2022-12-29 14:05:00|27887.83|27887.83|27899.45|27899.45|27906.6|27906.6|27887.83|27887.83|0
1672323000000|2022-12-29 14:10:00|27899.81|27899.81|27918.6|27918.6|27928.32|27928.32|27899.81|27899.81|0
1672323300000|2022-12-29 14:15:00|27922.11|27922.11|27907.55|27907.55|27932.14|27932.14|27900.52|27900.52|0
1672323600000|2022-12-29 14:20:00|27897.01|27897.01|27901.2|27901.2|27921.91|27921.91|27893.8|27893.8|0
1672323900000|2022-12-29 14:25:00|27897.68|27897.68|27883.33|27883.33|27897.68|27897.68|27879.2|27879.2|0
1672324200000|2022-12-29 14:30:00|27897.38|27897.38|27878.12|27878.12|27897.38|27897.38|27862.93|27862.93|0
1672324500000|2022-12-29 14:35:00|27871.1|27871.1|27864.38|27864.38|27888.97|27888.97|27864.07|27864.07|0
1672324800000|2022-12-29 14:40:00|27860.87|27860.87|27860.25|27860.25|27871.4|27871.4|27835.66|27835.66|0
1672325100000|2022-12-29 14:45:00|27859.64|27859.64|27862.27|27862.27|27864.13|27864.13|27850.08|27850.08|0
1672325400000|2022-12-29 14:50:00|27858.76|27858.76|27862.07|27862.07|27869.09|27869.09|27840.68|27840.68|0
1672325700000|2022-12-29 14:55:00|27858.55|27858.55|27909.06|27909.06|27916.08|27916.08|27858.55|27858.55|0
1672326000000|2022-12-29 15:00:00|27909.97|27909.97|27932.37|27932.37|27946.73|27946.73|27904.27|27904.27|0
1672326300000|2022-12-29 15:05:00|27921.83|27921.83|27914.81|27914.81|27935.89|27935.89|27896.94|27896.94|0
1672326600000|2022-12-29 15:10:00|27907.78|27907.78|27923.28|27923.28|27926.55|27926.55|27905.71|27905.71|0
1672326900000|2022-12-29 15:15:00|27926.79|27926.79|27934.22|27934.22|27937.64|27937.64|27923.28|27923.28|0
1672327200000|2022-12-29 15:20:00|27937.74|27937.74|27944.36|27944.36|27948.27|27948.27|27933.82|27933.82|0
1672327500000|2022-12-29 15:25:00|27947.87|27947.87|27950.59|27950.59|27965.13|27965.13|27937.02|27937.02|0
1672327800000|2022-12-29 15:30:00|27957.61|27957.61|27994.12|27994.12|27994.12|27994.12|27957.61|27957.61|0
1672328100000|2022-12-29 15:35:00|27987.1|27987.1|27951.05|27951.05|27987.4|27987.4|27951.05|27951.05|0
1672328400000|2022-12-29 15:40:00|27954.57|27954.57|27946.16|27946.16|27961.59|27961.59|27939.9|27939.9|0
1672328700000|2022-12-29 15:45:00|27942.64|27942.64|27916.24|27916.24|27942.64|27942.64|27913.14|27913.14|0
1672329000000|2022-12-29 15:50:00|27909.22|27909.22|27937.63|27937.63|27937.63|27937.63|27909.22|27909.22|0
1672329300000|2022-12-29 15:55:00|27934.11|27934.11|27941.63|27941.63|27945.14|27945.14|27927.7|27927.7|0
1672329600000|2022-12-29 16:00:00|27941.22|27941.22|27945.14|27945.14|27952.47|27952.47|27934.5|27934.5|0
1672329900000|2022-12-29 16:05:00|27941.63|27941.63|27933.48|27933.48|27948.65|27948.65|27933.48|27933.48|0
1672330200000|2022-12-29 16:10:00|27937|27937|27944.63|27944.63|27947.84|27947.84|27937|27937|0
1672330500000|2022-12-29 16:15:00|27937.61|27937.61|27925.79|27925.79|27937.85|27937.85|27925.79|27925.79|0
1672330800000|2022-12-29 16:20:00|27925.67|27925.67|27922.77|27922.77|27936.92|27936.92|27912.63|27912.63|0
1672331100000|2022-12-29 16:25:00|27926.28|27926.28|27929.18|27929.18|27936.51|27936.51|27919.36|27919.36|0
1672388100000|2022-12-30 08:15:00|27791.42|27791.42|27796.72|27796.72|27798.75|27798.75|27764.85|27764.85|0
1672388400000|2022-12-30 08:20:00|27803.74|27803.74|27818|27818|27819.83|27819.83|27799.31|27799.31|0
1672388700000|2022-12-30 08:25:00|27840.3|27840.3|27855.67|27855.67|27869.72|27869.72|27840.3|27840.3|0
1672389000000|2022-12-30 08:30:00|27856.08|27856.08|27866.01|27866.01|27873.03|27873.03|27851.95|27851.95|0
1672389300000|2022-12-30 08:35:00|27869.52|27869.52|27857.5|27857.5|27888.92|27888.92|27857.5|27857.5|0
1672389600000|2022-12-30 08:40:00|27864.53|27864.53|27885.5|27885.5|27885.5|27885.5|27864.53|27864.53|0
1672389900000|2022-12-30 08:45:00|27878.47|27878.47|27883.06|27883.06|27895.89|27895.89|27864.73|27864.73|0
1672390200000|2022-12-30 08:50:00|27886.57|27886.57|27876.8|27876.8|27886.57|27886.57|27868.25|27868.25|0
1672390500000|2022-12-30 08:55:00|27883.82|27883.82|27842.49|27842.49|27887.34|27887.34|27842.18|27842.18|0
1672390800000|2022-12-30 09:00:00|27843.1|27843.1|27846.36|27846.36|27852.72|27852.72|27832.61|27832.61|0
1672391100000|2022-12-30 09:05:00|27842.84|27842.84|27837.65|27837.65|27842.84|27842.84|27825.89|27825.89|0
1672391400000|2022-12-30 09:10:00|27841.16|27841.16|27824|27824|27841.16|27841.16|27817.38|27817.38|0
1672391700000|2022-12-30 09:15:00|27820.49|27820.49|27804.5|27804.5|27820.49|27820.49|27793.97|27793.97|0
1672392000000|2022-12-30 09:20:00|27800.99|27800.99|27806.64|27806.64|27806.64|27806.64|27797.48|27797.48|0
1672392300000|2022-12-30 09:25:00|27806.95|27806.95|27816.19|27816.19|27816.19|27816.19|27803.44|27803.44|0
1672392600000|2022-12-30 09:30:00|27816.5|27816.5|27815.27|27815.27|27830.55|27830.55|27815.27|27815.27|0
1672392900000|2022-12-30 09:35:00|27818.79|27818.79|27822.3|27822.3|27832.84|27832.84|27811.76|27811.76|0
1672393200000|2022-12-30 09:40:00|27818.79|27818.79|27822.3|27822.3|27836.35|27836.35|27818.79|27818.79|0
1672393500000|2022-12-30 09:45:00|27821.69|27821.69|27821.87|27821.87|27822.6|27822.6|27810.54|27810.54|0
1672393800000|2022-12-30 09:50:00|27825.38|27825.38|27849.36|27849.36|27856.69|27856.69|27825.08|27825.08|0
1672394100000|2022-12-30 09:55:00|27852.87|27852.87|27871.56|27871.56|27871.56|27871.56|27852.87|27852.87|0
1672394400000|2022-12-30 10:00:00|27868.04|27868.04|27838.21|27838.21|27868.04|27868.04|27838.21|27838.21|0
1672394700000|2022-12-30 10:05:00|27841.73|27841.73|27852.71|27852.71|27852.71|27852.71|27838.21|27838.21|0
1672395000000|2022-12-30 10:10:00|27856.22|27856.22|27853.16|27853.16|27856.67|27856.67|27846.13|27846.13|0
1672395300000|2022-12-30 10:15:00|27860.19|27860.19|27848.14|27848.14|27870.72|27870.72|27845.03|27845.03|0
1672395600000|2022-12-30 10:20:00|27851.65|27851.65|27870.64|27870.64|27870.64|27870.64|27851.65|27851.65|0
1672395900000|2022-12-30 10:25:00|27874.15|27874.15|27862.54|27862.54|27874.15|27874.15|27862.24|27862.24|0
1672396200000|2022-12-30 10:30:00|27859.03|27859.03|27845.25|27845.25|27866.67|27866.67|27845.25|27845.25|0
1672396500000|2022-12-30 10:35:00|27844.84|27844.84|27849.81|27849.81|27854.38|27854.38|27843.31|27843.31|0
1672396800000|2022-12-30 10:40:00|27849.93|27849.93|27861.8|27861.8|27866.12|27866.12|27849.93|27849.93|0
1672397100000|2022-12-30 10:45:00|27861.39|27861.39|27861.09|27861.09|27864.6|27864.6|27857.57|27857.57|0
1672397400000|2022-12-30 10:50:00|27857.57|27857.57|27849.31|27849.31|27857.57|27857.57|27842.91|27842.91|0
1672397700000|2022-12-30 10:55:00|27845.8|27845.8|27864.59|27864.59|27864.59|27864.59|27845.8|27845.8|0
1672398000000|2022-12-30 11:00:00|27864.89|27864.89|27864.75|27864.75|27880.53|27880.53|27864.65|27864.65|0
1672398300000|2022-12-30 11:05:00|27861.23|27861.23|27843.41|27843.41|27864.14|27864.14|27843.41|27843.41|0
1672398600000|2022-12-30 11:10:00|27844.02|27844.02|27854.71|27854.71|27865.25|27865.25|27840.2|27840.2|0
1672398900000|2022-12-30 11:15:00|27851.19|27851.19|27860.31|27860.31|27861.43|27861.43|27839.43|27839.43|0
1672399200000|2022-12-30 11:20:00|27863.82|27863.82|27865.04|27865.04|27865.04|27865.04|27853.28|27853.28|0
1672399500000|2022-12-30 11:25:00|27861.53|27861.53|27855.74|27855.74|27874.2|27874.2|27854.52|27854.52|0
1672399800000|2022-12-30 11:30:00|27856.05|27856.05|27840.69|27840.69|27857.27|27857.27|27840.69|27840.69|0
1672400100000|2022-12-30 11:35:00|27837.18|27837.18|27849.86|27849.86|27849.86|27849.86|27829.34|27829.34|0
1672400400000|2022-12-30 11:40:00|27848.64|27848.64|27823.13|27823.13|27852.45|27852.45|27812.59|27812.59|0
1672400700000|2022-12-30 11:45:00|27819.62|27819.62|27845.73|27845.73|27845.73|27845.73|27816.1|27816.1|0
1672401000000|2022-12-30 11:50:00|27846.04|27846.04|27841.3|27841.3|27846.04|27846.04|27837.39|27837.39|0
1672401300000|2022-12-30 11:55:00|27842.22|27842.22|27855.2|27855.2|27858.1|27858.1|27842.22|27842.22|0
1672401600000|2022-12-30 12:00:00|27854.59|27854.59|27872.15|27872.15|27873.07|27873.07|27854.59|27854.59|0
1672401900000|2022-12-30 12:05:00|27873.07|27873.07|27870.08|27870.08|27880.09|27880.09|27869.77|27869.77|0
1672402200000|2022-12-30 12:10:00|27873.59|27873.59|27863.66|27863.66|27874|27874|27863.05|27863.05|0
1672402500000|2022-12-30 12:15:00|27863.36|27863.36|27875.4|27875.4|27875.71|27875.71|27863.36|27863.36|0
1672402800000|2022-12-30 12:20:00|27875.81|27875.81|27895.81|27895.81|27895.81|27895.81|27875.6|27875.6|0
1672403100000|2022-12-30 12:25:00|27892.29|27892.29|27879.98|27879.98|27893.21|27893.21|27873.26|27873.26|0
1672733700000|2023-01-03 08:15:00|27804.07|27804.07|27741.76|27741.76|27839.81|27839.81|27728.32|27728.32|0
1672734000000|2023-01-03 08:20:00|27741.15|27741.15|27880.18|27880.18|27880.18|27880.18|27741.15|27741.15|0
1672734300000|2023-01-03 08:25:00|27883.69|27883.69|27941.26|27941.26|27941.26|27941.26|27847.19|27847.19|0
1672734600000|2023-01-03 08:30:00|27937.74|27937.74|27919.37|27919.37|27963.96|27963.96|27890.96|27890.96|0
1672734900000|2023-01-03 08:35:00|27922.88|27922.88|27932.75|27932.75|27968.59|27968.59|27919.98|27919.98|0
1672735200000|2023-01-03 08:40:00|27929.24|27929.24|27916.15|27916.15|27940.39|27940.39|27904.6|27904.6|0
1672735500000|2023-01-03 08:45:00|27912.64|27912.64|27962.75|27962.75|27966.27|27966.27|27912.64|27912.64|0
1672735800000|2023-01-03 08:50:00|27959.24|27959.24|27965.37|27965.37|27996.02|27996.02|27952.22|27952.22|0
1672736100000|2023-01-03 08:55:00|27968.89|27968.89|27970.67|27970.67|27992.36|27992.36|27960.74|27960.74|0
1672736400000|2023-01-03 09:00:00|27974.18|27974.18|27984.74|27984.74|28003|28003|27960.44|27960.44|0
1672736700000|2023-01-03 09:05:00|27981.23|27981.23|27971.71|27971.71|27990.54|27990.54|27953.13|27953.13|0
1672737000000|2023-01-03 09:10:00|27975.22|27975.22|27971.4|27971.4|28020.38|28020.38|27971.4|27971.4|0
1672737300000|2023-01-03 09:15:00|27971|27971|27969.37|27969.37|27991.05|27991.05|27949.51|27949.51|0
1672737600000|2023-01-03 09:20:00|27972.88|27972.88|27969.01|27969.01|27995.68|27995.68|27954.96|27954.96|0
1672737900000|2023-01-03 09:25:00|27972.52|27972.52|27997.82|27997.82|28019.2|28019.2|27972.52|27972.52|0
1672738200000|2023-01-03 09:30:00|27998.13|27998.13|28005.53|28005.53|28019.26|28019.26|27984.79|27984.79|0
1672738500000|2023-01-03 09:35:00|28022.89|28022.89|27991.72|27991.72|28029.92|28029.92|27988.21|27988.21|0
1672738800000|2023-01-03 09:40:00|27995.23|27995.23|28016.31|28016.31|28026.85|28026.85|27995.23|27995.23|0
1672739100000|2023-01-03 09:45:00|28012.8|28012.8|28077.4|28077.4|28077.4|28077.4|28012.8|28012.8|0
1672739400000|2023-01-03 09:50:00|28080.91|28080.91|28101.22|28101.22|28125.61|28125.61|28080.91|28080.91|0
1672739700000|2023-01-03 09:55:00|28104.73|28104.73|28087.89|28087.89|28126.12|28126.12|28083.15|28083.15|0
1672740000000|2023-01-03 10:00:00|28087.58|28087.58|28058.36|28058.36|28102.14|28102.14|28058.36|28058.36|0
1672740300000|2023-01-03 10:05:00|28051.33|28051.33|28034.01|28034.01|28072.71|28072.71|28030.5|28030.5|0
1672740600000|2023-01-03 10:10:00|28033.71|28033.71|28016.41|28016.41|28058.6|28058.6|28016.41|28016.41|0
1672740900000|2023-01-03 10:15:00|28012.89|28012.89|27985.39|27985.39|28030.46|28030.46|27979.18|27979.18|0
1672741200000|2023-01-03 10:20:00|27988.91|27988.91|27933.86|27933.86|27992.42|27992.42|27933.55|27933.55|0
1672741500000|2023-01-03 10:25:00|27930.34|27930.34|27979.83|27979.83|27979.83|27979.83|27923.32|27923.32|0
1672741800000|2023-01-03 10:30:00|27976.31|27976.31|27994.37|27994.37|28001.52|28001.52|27976.31|27976.31|0
1672742100000|2023-01-03 10:35:00|27990.85|27990.85|27964.61|27964.61|27990.85|27990.85|27964|27964|0
1672742400000|2023-01-03 10:40:00|27968.13|27968.13|27979.58|27979.58|27985.39|27985.39|27963.39|27963.39|0
1672742700000|2023-01-03 10:45:00|27990.12|27990.12|27976.68|27976.68|27997.76|27997.76|27975.15|27975.15|0
1672743000000|2023-01-03 10:50:00|27973.17|27973.17|27985.77|27985.77|27992.8|27992.8|27969.13|27969.13|0
1672743300000|2023-01-03 10:55:00|27989.29|27989.29|28033.12|28033.12|28033.73|28033.73|27989.29|27989.29|0
1672743600000|2023-01-03 11:00:00|28029.61|28029.61|28004.41|28004.41|28033.43|28033.43|27996.77|27996.77|0
1672743900000|2023-01-03 11:05:00|28000.89|28000.89|27989.03|27989.03|28000.89|28000.89|27982.01|27982.01|0
1672744200000|2023-01-03 11:10:00|27985.52|27985.52|27973.23|27973.23|27985.52|27985.52|27948.76|27948.76|0
1672744500000|2023-01-03 11:15:00|27966.21|27966.21|27995.12|27995.12|27995.53|27995.53|27959.18|27959.18|0
1672744800000|2023-01-03 11:20:00|27991.61|27991.61|27989.69|27989.69|28001.25|28001.25|27981.47|27981.47|0
1672745100000|2023-01-03 11:25:00|27993.21|27993.21|27987.71|27987.71|28010.77|28010.77|27980.68|27980.68|0
1672745400000|2023-01-03 11:30:00|27991.22|27991.22|27976.76|27976.76|28012.7|28012.7|27973.25|27973.25|0
1672745700000|2023-01-03 11:35:00|27976.88|27976.88|27989.1|27989.1|27999.64|27999.64|27955.81|27955.81|0
1672746000000|2023-01-03 11:40:00|27989.41|27989.41|27894|27894|27996.43|27996.43|27883.47|27883.47|0
1672746300000|2023-01-03 11:45:00|27883.47|27883.47|27848.6|27848.6|27883.47|27883.47|27844.68|27844.68|0
1672746600000|2023-01-03 11:50:00|27852.11|27852.11|27856.75|27856.75|27869.43|27869.43|27843|27843|0
1672746900000|2023-01-03 11:55:00|27857.36|27857.36|27820.46|27820.46|27857.36|27857.36|27810.22|27810.22|0
1672747200000|2023-01-03 12:00:00|27816.94|27816.94|27798.72|27798.72|27826.11|27826.11|27795.2|27795.2|0
1672747500000|2023-01-03 12:05:00|27809.25|27809.25|27766.45|27766.45|27828.71|27828.71|27766.14|27766.14|0
1672747800000|2023-01-03 12:10:00|27769.96|27769.96|27777.29|27777.29|27777.29|27777.29|27745.07|27745.07|0
1672748100000|2023-01-03 12:15:00|27773.78|27773.78|27756.72|27756.72|27778.1|27778.1|27753.21|27753.21|0
1672748400000|2023-01-03 12:20:00|27760.24|27760.24|27767.87|27767.87|27778.41|27778.41|27742.67|27742.67|0
1672748700000|2023-01-03 12:25:00|27767.57|27767.57|27773.78|27773.78|27792.06|27792.06|27764.05|27764.05|0
1672749000000|2023-01-03 12:30:00|27777.29|27777.29|27797.13|27797.13|27807.06|27807.06|27770.27|27770.27|0
1672749300000|2023-01-03 12:35:00|27800.65|27800.65|27789.31|27789.31|27800.95|27800.95|27781.56|27781.56|0
1672749600000|2023-01-03 12:40:00|27782.29|27782.29|27804.28|27804.28|27804.28|27804.28|27778.78|27778.78|0
1672749900000|2023-01-03 12:45:00|27804.77|27804.77|27796.83|27796.83|27804.77|27804.77|27785.68|27785.68|0
1672750200000|2023-01-03 12:50:00|27797.14|27797.14|27786.6|27786.6|27809.2|27809.2|27786.6|27786.6|0
1672750500000|2023-01-03 12:55:00|27786.29|27786.29|27770.75|27770.75|27786.29|27786.29|27753.45|27753.45|0
1672750800000|2023-01-03 13:00:00|27774.27|27774.27|27792.73|27792.73|27792.73|27792.73|27774.27|27774.27|0
1672751100000|2023-01-03 13:05:00|27785.7|27785.7|27730.73|27730.73|27785.7|27785.7|27727.22|27727.22|0
1672751400000|2023-01-03 13:10:00|27730.12|27730.12|27714.13|27714.13|27730.12|27730.12|27709.61|27709.61|0
1672751700000|2023-01-03 13:15:00|27717.65|27717.65|27708.03|27708.03|27728.19|27728.19|27696.98|27696.98|0
1672752000000|2023-01-03 13:20:00|27711.54|27711.54|27755.81|27755.81|27765.74|27765.74|27711.54|27711.54|0
1672752300000|2023-01-03 13:25:00|27763.14|27763.14|27757.74|27757.74|27772.2|27772.2|27757.74|27757.74|0
1672752600000|2023-01-03 13:30:00|27764.77|27764.77|27764.08|27764.08|27790.5|27790.5|27764.08|27764.08|0
1672752900000|2023-01-03 13:35:00|27767.59|27767.59|27774.61|27774.61|27785.15|27785.15|27767.59|27767.59|0
1672753200000|2023-01-03 13:40:00|27778.13|27778.13|27780.97|27780.97|27783.99|27783.99|27770.55|27770.55|0
1672753500000|2023-01-03 13:45:00|27791.51|27791.51|27801.48|27801.48|27802.09|27802.09|27791.25|27791.25|0
1672753800000|2023-01-03 13:50:00|27804.99|27804.99|27788.96|27788.96|27807.13|27807.13|27788.35|27788.35|0
1672754100000|2023-01-03 13:55:00|27788.15|27788.15|27846.27|27846.27|27848.56|27848.56|27788.15|27788.15|0
1672754400000|2023-01-03 14:00:00|27845.66|27845.66|27833.39|27833.39|27861.24|27861.24|27833.39|27833.39|0
1672754700000|2023-01-03 14:05:00|27836.91|27836.91|27869.59|27869.59|27880.13|27880.13|27836.91|27836.91|0
1672755000000|2023-01-03 14:10:00|27862.57|27862.57|27836.62|27836.62|27872.52|27872.52|27828.38|27828.38|0
1672755300000|2023-01-03 14:15:00|27833.11|27833.11|27821.55|27821.55|27843.54|27843.54|27814.53|27814.53|0
1672755600000|2023-01-03 14:20:00|27825.06|27825.06|27796.05|27796.05|27838.2|27838.2|27796.05|27796.05|0
1672755900000|2023-01-03 14:25:00|27799.56|27799.56|27783.15|27783.15|27813.61|27813.61|27779.63|27779.63|0
1672756200000|2023-01-03 14:30:00|27786.66|27786.66|27792.46|27792.46|27839.66|27839.66|27786.66|27786.66|0
1672756500000|2023-01-03 14:35:00|27799.49|27799.49|27815.73|27815.73|27818.93|27818.93|27794.04|27794.04|0
1672756800000|2023-01-03 14:40:00|27822.75|27822.75|27827.45|27827.45|27847.41|27847.41|27810.45|27810.45|0
1672757100000|2023-01-03 14:45:00|27827.18|27827.18|27766.35|27766.35|27827.18|27827.18|27751.08|27751.08|0
1672757400000|2023-01-03 14:50:00|27762.84|27762.84|27754.18|27754.18|27768.54|27768.54|27733.41|27733.41|0
1672757700000|2023-01-03 14:55:00|27761.21|27761.21|27708.45|27708.45|27764.72|27764.72|27701.83|27701.83|0
1672758000000|2023-01-03 15:00:00|27715.48|27715.48|27684.47|27684.47|27734.26|27734.26|27684.47|27684.47|0
1672758300000|2023-01-03 15:05:00|27687.98|27687.98|27714.97|27714.97|27715.37|27715.37|27680.65|27680.65|0
1672758600000|2023-01-03 15:10:00|27714.05|27714.05|27740.96|27740.96|27749.57|27749.57|27714.05|27714.05|0
1672758900000|2023-01-03 15:15:00|27737.45|27737.45|27696.75|27696.75|27759.95|27759.95|27696.75|27696.75|0
1672759200000|2023-01-03 15:20:00|27693.24|27693.24|27705.57|27705.57|27726.64|27726.64|27693.24|27693.24|0
1672759500000|2023-01-03 15:25:00|27702.05|27702.05|27717.18|27717.18|27717.18|27717.18|27687.96|27687.96|0
1672759800000|2023-01-03 15:30:00|27724.21|27724.21|27696.56|27696.56|27727.32|27727.32|27681.59|27681.59|0
1672760100000|2023-01-03 15:35:00|27700.07|27700.07|27696.37|27696.37|27704.62|27704.62|27680.03|27680.03|0
1672760400000|2023-01-03 15:40:00|27695.76|27695.76|27730.99|27730.99|27742.45|27742.45|27695.46|27695.46|0
1672760700000|2023-01-03 15:45:00|27727.48|27727.48|27699.27|27699.27|27731.91|27731.91|27695.76|27695.76|0
1672761000000|2023-01-03 15:50:00|27706.3|27706.3|27685.71|27685.71|27706.67|27706.67|27682.2|27682.2|0
1672761300000|2023-01-03 15:55:00|27689.23|27689.23|27711.1|27711.1|27714.61|27714.61|27682.2|27682.2|0
1672761600000|2023-01-03 16:00:00|27714.61|27714.61|27700.2|27700.2|27750.4|27750.4|27700.2|27700.2|0
1672761900000|2023-01-03 16:05:00|27696.69|27696.69|27648.54|27648.54|27696.69|27696.69|27645.02|27645.02|0
1672762200000|2023-01-03 16:10:00|27645.02|27645.02|27600.16|27600.16|27648.54|27648.54|27596.65|27596.65|0
1672762500000|2023-01-03 16:15:00|27593.14|27593.14|27567.57|27567.57|27600.16|27600.16|27542.06|27542.06|0
1672762800000|2023-01-03 16:20:00|27571.08|27571.08|27565.14|27565.14|27571.08|27571.08|27549.5|27549.5|0
1672763100000|2023-01-03 16:25:00|27561.62|27561.62|27597.51|27597.51|27597.81|27597.81|27522.68|27522.68|0
1672820100000|2023-01-04 08:15:00|27965.96|27965.96|27889.29|27889.29|27965.96|27965.96|27875.54|27875.54|0
1672820400000|2023-01-04 08:20:00|27892.8|27892.8|27933.89|27933.89|27942.13|27942.13|27848.15|27848.15|0
1672820700000|2023-01-04 08:25:00|27944.42|27944.42|27983.45|27983.45|27983.45|27983.45|27932.91|27932.91|0
1672821000000|2023-01-04 08:30:00|27972.91|27972.91|27943.45|27943.45|27981.28|27981.28|27932.1|27932.1|0
1672821300000|2023-01-04 08:35:00|27950.48|27950.48|27914.64|27914.64|27953.28|27953.28|27914.64|27914.64|0
1672821600000|2023-01-04 08:40:00|27918.15|27918.15|27900.89|27900.89|27932.51|27932.51|27871.26|27871.26|0
1672821900000|2023-01-04 08:45:00|27897.38|27897.38|27923.7|27923.7|27926.07|27926.07|27890.36|27890.36|0
1672822200000|2023-01-04 08:50:00|27930.72|27930.72|27910.13|27910.13|27935.94|27935.94|27910.13|27910.13|0
1672822500000|2023-01-04 08:55:00|27910.53|27910.53|27908|27908|27938.33|27938.33|27907.69|27907.69|0
1672822800000|2023-01-04 09:00:00|27904.48|27904.48|27872.26|27872.26|27908.3|27908.3|27872.26|27872.26|0
1672823100000|2023-01-04 09:05:00|27868.75|27868.75|27848.25|27848.25|27868.75|27868.75|27845.14|27845.14|0
1672823400000|2023-01-04 09:10:00|27847.39|27847.39|27831.83|27831.83|27847.39|27847.39|27831.83|27831.83|0
1672823700000|2023-01-04 09:15:00|27831.42|27831.42|27860.89|27860.89|27860.89|27860.89|27823.79|27823.79|0
1672824000000|2023-01-04 09:20:00|27860.48|27860.48|27847.04|27847.04|27874.53|27874.53|27842.92|27842.92|0
1672824300000|2023-01-04 09:25:00|27843.53|27843.53|27828.96|27828.96|27850.15|27850.15|27825.75|27825.75|0
1672824600000|2023-01-04 09:30:00|27828.15|27828.15|27877.73|27877.73|27888.88|27888.88|27813.18|27813.18|0
1672824900000|2023-01-04 09:35:00|27881.25|27881.25|27920.14|27920.14|27923.24|27923.24|27881.25|27881.25|0
1672825200000|2023-01-04 09:40:00|27913.11|27913.11|27912.81|27912.81|27916.62|27916.62|27891.73|27891.73|0
1672825500000|2023-01-04 09:45:00|27916.32|27916.32|27931.9|27931.9|27931.9|27931.9|27909.29|27909.29|0
1672825800000|2023-01-04 09:50:00|27935.41|27935.41|27896.36|27896.36|27939.33|27939.33|27892.85|27892.85|0
1672826100000|2023-01-04 09:55:00|27899.88|27899.88|27876.62|27876.62|27899.88|27899.88|27869.9|27869.9|0
1672826400000|2023-01-04 10:00:00|27880.13|27880.13|27913.72|27913.72|27913.72|27913.72|27880.13|27880.13|0
1672826700000|2023-01-04 10:05:00|27912.81|27912.81|27928.79|27928.79|27939.63|27939.63|27912.81|27912.81|0
1672827000000|2023-01-04 10:10:00|27929.1|27929.1|27969.27|27969.27|27981.03|27981.03|27929.1|27929.1|0
1672827300000|2023-01-04 10:15:00|27969.57|27969.57|27967.23|27967.23|27975.99|27975.99|27956.08|27956.08|0
1672827600000|2023-01-04 10:20:00|27967.64|27967.64|27956.29|27956.29|27996.45|27996.45|27956.29|27956.29|0
1672827900000|2023-01-04 10:25:00|27959.8|27959.8|27912.6|27912.6|27959.8|27959.8|27912.6|27912.6|0
1672828200000|2023-01-04 10:30:00|27919.63|27919.63|27927.27|27927.27|27937.81|27937.81|27919.63|27919.63|0
1672828500000|2023-01-04 10:35:00|27934.29|27934.29|27898.51|27898.51|27934.29|27934.29|27895|27895|0
1672828800000|2023-01-04 10:40:00|27902.03|27902.03|27878.45|27878.45|27913.58|27913.58|27878.45|27878.45|0
1672829100000|2023-01-04 10:45:00|27874.94|27874.94|27870.63|27870.63|27874.94|27874.94|27859.97|27859.97|0
1672829400000|2023-01-04 10:50:00|27874.15|27874.15|27851.95|27851.95|27874.15|27874.15|27848.64|27848.64|0
1672829700000|2023-01-04 10:55:00|27858.97|27858.97|27836.37|27836.37|27858.97|27858.97|27836.37|27836.37|0
1672830000000|2023-01-04 11:00:00|27843.4|27843.4|27854.26|27854.26|27854.26|27854.26|27832.45|27832.45|0
1672830300000|2023-01-04 11:05:00|27850.75|27850.75|27835.17|27835.17|27850.75|27850.75|27833.18|27833.18|0
1672830600000|2023-01-04 11:10:00|27834.56|27834.56|27838.68|27838.68|27855.64|27855.64|27834.25|27834.25|0
1672830900000|2023-01-04 11:15:00|27838.28|27838.28|27842.05|27842.05|27848.81|27848.81|27829.63|27829.63|0
1672831200000|2023-01-04 11:20:00|27845.56|27845.56|27834.62|27834.62|27855.19|27855.19|27834.62|27834.62|0
1672831500000|2023-01-04 11:25:00|27834.37|27834.37|27831.79|27831.79|27837.95|27837.95|27815.14|27815.14|0
1672831800000|2023-01-04 11:30:00|27835.3|27835.3|27872.89|27872.89|27879.1|27879.1|27835|27835|0
1672832100000|2023-01-04 11:35:00|27872.58|27872.58|27890.66|27890.66|27910.93|27910.93|27855.02|27855.02|0
1672832400000|2023-01-04 11:40:00|27887.15|27887.15|27886.85|27886.85|27897.69|27897.69|27876|27876|0
1672832700000|2023-01-04 11:45:00|27886.54|27886.54|27900.49|27900.49|27903.7|27903.7|27882.62|27882.62|0
1672833000000|2023-01-04 11:50:00|27904|27904|27910.82|27910.82|27914.95|27914.95|27899.98|27899.98|0
1672833300000|2023-01-04 11:55:00|27907.31|27907.31|27905.22|27905.22|27920.09|27920.09|27900.49|27900.49|0
1672833600000|2023-01-04 12:00:00|27897.28|27897.28|27925.74|27925.74|27925.74|27925.74|27897.28|27897.28|0
1672833900000|2023-01-04 12:05:00|27929.25|27929.25|27941.09|27941.09|27941.5|27941.5|27925.13|27925.13|0
1672834200000|2023-01-04 12:10:00|27944.61|27944.61|27969.08|27969.08|27969.08|27969.08|27944|27944|0
1672834500000|2023-01-04 12:15:00|27965.56|27965.56|27932.83|27932.83|27966.38|27966.38|27932.83|27932.83|0
1672834800000|2023-01-04 12:20:00|27936.34|27936.34|27904.17|27904.17|27936.34|27936.34|27904.17|27904.17|0
1672835100000|2023-01-04 12:25:00|27900.66|27900.66|27917.41|27917.41|27921.23|27921.23|27899.95|27899.95|0
1672835400000|2023-01-04 12:30:00|27920.92|27920.92|27915.95|27915.95|27926.48|27926.48|27908.61|27908.61|0
1672835700000|2023-01-04 12:35:00|27915.64|27915.64|27915.74|27915.74|27925.77|27925.77|27912.13|27912.13|0
1672836000000|2023-01-04 12:40:00|27912.23|27912.23|27912.23|27912.23|27915.74|27915.74|27908.41|27908.41|0
1672836300000|2023-01-04 12:45:00|27911.25|27911.25|27874.19|27874.19|27911.25|27911.25|27874.19|27874.19|0
1672836600000|2023-01-04 12:50:00|27873.78|27873.78|27870.47|27870.47|27873.78|27873.78|27851.69|27851.69|0
1672836900000|2023-01-04 12:55:00|27873.99|27873.99|27853.9|27853.9|27879.1|27879.1|27853.9|27853.9|0
1672837200000|2023-01-04 13:00:00|27850.39|27850.39|27860.32|27860.32|27860.32|27860.32|27836.03|27836.03|0
1672837500000|2023-01-04 13:05:00|27856.5|27856.5|27845.66|27845.66|27856.5|27856.5|27828.09|27828.09|0
1672837800000|2023-01-04 13:10:00|27849.17|27849.17|27854.14|27854.14|27858.18|27858.18|27844.13|27844.13|0
1672838100000|2023-01-04 13:15:00|27857.65|27857.65|27872.31|27872.31|27878.73|27878.73|27846.5|27846.5|0
1672838400000|2023-01-04 13:20:00|27872.01|27872.01|27880.01|27880.01|27901.09|27901.09|27872.01|27872.01|0
1672838700000|2023-01-04 13:25:00|27869.47|27869.47|27873.06|27873.06|27897.96|27897.96|27858.12|27858.12|0
1672839000000|2023-01-04 13:30:00|27876.57|27876.57|27827.88|27827.88|27876.57|27876.57|27823.05|27823.05|0
1672839300000|2023-01-04 13:35:00|27831.4|27831.4|27831.8|27831.8|27831.8|27831.8|27817.75|27817.75|0
1672839600000|2023-01-04 13:40:00|27828.29|27828.29|27824.98|27824.98|27831.8|27831.8|27817.35|27817.35|0
1672839900000|2023-01-04 13:45:00|27828.49|27828.49|27823.76|27823.76|27839.03|27839.03|27816.73|27816.73|0
1672840200000|2023-01-04 13:50:00|27820.25|27820.25|27822.73|27822.73|27831.95|27831.95|27819.22|27819.22|0
1672840500000|2023-01-04 13:55:00|27826.24|27826.24|27846|27846|27846.71|27846.71|27825.53|27825.53|0
1672840800000|2023-01-04 14:00:00|27842.49|27842.49|27823.81|27823.81|27853.64|27853.64|27823.81|27823.81|0
1672841100000|2023-01-04 14:05:00|27827.32|27827.32|27798.5|27798.5|27830.83|27830.83|27794.99|27794.99|0
1672841400000|2023-01-04 14:10:00|27798.2|27798.2|27795.4|27795.4|27802.02|27802.02|27787.97|27787.97|0
1672841700000|2023-01-04 14:15:00|27791.88|27791.88|27772.69|27772.69|27802.42|27802.42|27769.18|27769.18|0
1672842000000|2023-01-04 14:20:00|27769.18|27769.18|27761.6|27761.6|27769.18|27769.18|27757.72|27757.72|0
1672842300000|2023-01-04 14:25:00|27765.12|27765.12|27757.17|27757.17|27772.14|27772.14|27753.66|27753.66|0
1672842600000|2023-01-04 14:30:00|27757.79|27757.79|27744.41|27744.41|27762.16|27762.16|27730.27|27730.27|0
1672842900000|2023-01-04 14:35:00|27747.92|27747.92|27752.27|27752.27|27773.65|27773.65|27747.92|27747.92|0
1672843200000|2023-01-04 14:40:00|27755.78|27755.78|27757.74|27757.74|27782.08|27782.08|27754.28|27754.28|0
1672843500000|2023-01-04 14:45:00|27761.25|27761.25|27753.48|27753.48|27780.13|27780.13|27753.48|27753.48|0
1672843800000|2023-01-04 14:50:00|27756.99|27756.99|27763.17|27763.17|27772.23|27772.23|27744.45|27744.45|0
1672844100000|2023-01-04 14:55:00|27762.87|27762.87|27732.65|27732.65|27762.87|27762.87|27725.93|27725.93|0
1672844400000|2023-01-04 15:00:00|27725.62|27725.62|27661.25|27661.25|27726.27|27726.27|27661.25|27661.25|0
1672844700000|2023-01-04 15:05:00|27664.77|27664.77|27672.46|27672.46|27672.59|27672.59|27651.08|27651.08|0
1672845000000|2023-01-04 15:10:00|27675.98|27675.98|27717.39|27717.39|27717.39|27717.39|27672.73|27672.73|0
1672845300000|2023-01-04 15:15:00|27713.87|27713.87|27736.76|27736.76|27736.76|27736.76|27703.09|27703.09|0
1672845600000|2023-01-04 15:20:00|27737.03|27737.03|27737.49|27737.49|27759.49|27759.49|27726.65|27726.65|0
1672845900000|2023-01-04 15:25:00|27737.09|27737.09|27722.24|27722.24|27737.09|27737.09|27715.63|27715.63|0
1672846200000|2023-01-04 15:30:00|27718.73|27718.73|27712.48|27712.48|27722.06|27722.06|27686.83|27686.83|0
1672846500000|2023-01-04 15:35:00|27708.97|27708.97|27704.34|27704.34|27726.43|27726.43|27701.13|27701.13|0
1672846800000|2023-01-04 15:40:00|27707.85|27707.85|27743.21|27743.21|27749.22|27749.22|27700.82|27700.82|0
1672847100000|2023-01-04 15:45:00|27744.19|27744.19|27819.59|27819.59|27819.59|27819.59|27744.19|27744.19|0
1672847400000|2023-01-04 15:50:00|27819.28|27819.28|27792.43|27792.43|27819.28|27819.28|27788.92|27788.92|0
1672847700000|2023-01-04 15:55:00|27795.95|27795.95|27816.97|27816.97|27820.48|27820.48|27795.95|27795.95|0
1672848000000|2023-01-04 16:00:00|27820.48|27820.48|27817.48|27817.48|27830.41|27830.41|27806.94|27806.94|0
1672848300000|2023-01-04 16:05:00|27813.97|27813.97|27777.06|27777.06|27821|27821|27777.06|27777.06|0
1672848600000|2023-01-04 16:10:00|27773.54|27773.54|27785.3|27785.3|27793.55|27793.55|27769.11|27769.11|0
1672848900000|2023-01-04 16:15:00|27788.82|27788.82|27803.29|27803.29|27806.99|27806.99|27788.82|27788.82|0
1672849200000|2023-01-04 16:20:00|27806.81|27806.81|27790.46|27790.46|27810.32|27810.32|27786.95|27786.95|0
1672849500000|2023-01-04 16:25:00|27793.97|27793.97|27813.59|27813.59|27823.23|27823.23|27787.05|27787.05|0
1672906500000|2023-01-05 08:15:00|28068.91|28068.91|28049.41|28049.41|28123.12|28123.12|28049.41|28049.41|0
1672906800000|2023-01-05 08:20:00|28042.39|28042.39|28058.27|28058.27|28082.86|28082.86|28025.43|28025.43|0
1672907100000|2023-01-05 08:25:00|28061.78|28061.78|28076.85|28076.85|28114.88|28114.88|28061.78|28061.78|0
1672907400000|2023-01-05 08:30:00|28073.33|28073.33|28012.75|28012.75|28074.19|28074.19|28012.75|28012.75|0
1672907700000|2023-01-05 08:35:00|28009.24|28009.24|27993.5|27993.5|28018.09|28018.09|27968.91|27968.91|0
1672908000000|2023-01-05 08:40:00|27989.99|27989.99|27936.64|27936.64|27989.99|27989.99|27922.59|27922.59|0
1672908300000|2023-01-05 08:45:00|27943.66|27943.66|27947.18|27947.18|27986.22|27986.22|27943.66|27943.66|0
1672908600000|2023-01-05 08:50:00|27950.69|27950.69|28013.31|28013.31|28013.31|28013.31|27950.08|27950.08|0
1672908900000|2023-01-05 08:55:00|28009.8|28009.8|28030.64|28030.64|28032.85|28032.85|28002.77|28002.77|0
1672909200000|2023-01-05 09:00:00|28023.61|28023.61|27989.89|27989.89|28031.17|28031.17|27976.76|27976.76|0
1672909500000|2023-01-05 09:05:00|27986.38|27986.38|27967.33|27967.33|27989.89|27989.89|27963.82|27963.82|0
1672909800000|2023-01-05 09:10:00|27960.31|27960.31|27958.78|27958.78|27960.31|27960.31|27930.68|27930.68|0
1672910100000|2023-01-05 09:15:00|27955.27|27955.27|27930.84|27930.84|27955.27|27955.27|27927.02|27927.02|0
1672910400000|2023-01-05 09:20:00|27927.33|27927.33|27934.96|27934.96|27938.48|27938.48|27927.33|27927.33|0
1672910700000|2023-01-05 09:25:00|27931.45|27931.45|27886.48|27886.48|27931.45|27931.45|27886.48|27886.48|0
1672911000000|2023-01-05 09:30:00|27885.56|27885.56|27870.29|27870.29|27892.59|27892.59|27870.29|27870.29|0
1672911300000|2023-01-05 09:35:00|27877.32|27877.32|27858.39|27858.39|27881.14|27881.14|27858.39|27858.39|0
1672911600000|2023-01-05 09:40:00|27854.88|27854.88|27870.51|27870.51|27877.23|27877.23|27851.12|27851.12|0
1672911900000|2023-01-05 09:45:00|27874.03|27874.03|27791.71|27791.71|27880.44|27880.44|27791.71|27791.71|0
1672912200000|2023-01-05 09:50:00|27791.3|27791.3|27789.27|27789.27|27804.94|27804.94|27782.24|27782.24|0
1672912500000|2023-01-05 09:55:00|27796.29|27796.29|27790.18|27790.18|27799.8|27799.8|27789.27|27789.27|0
1672912800000|2023-01-05 10:00:00|27786.67|27786.67|27791.04|27791.04|27797.21|27797.21|27786.67|27786.67|0
1672913100000|2023-01-05 10:05:00|27790.73|27790.73|27787.92|27787.92|27793.63|27793.63|27776.07|27776.07|0
1672913400000|2023-01-05 10:10:00|27784.41|27784.41|27775.86|27775.86|27784.41|27784.41|27758.29|27758.29|0
1672913700000|2023-01-05 10:15:00|27786.39|27786.39|27832.37|27832.37|27842.9|27842.9|27786.39|27786.39|0
1672914000000|2023-01-05 10:20:00|27839.39|27839.39|27830.08|27830.08|27842.9|27842.9|27826.56|27826.56|0
1672914300000|2023-01-05 10:25:00|27840.61|27840.61|27854.67|27854.67|27858.18|27858.18|27832.98|27832.98|0
1672914600000|2023-01-05 10:30:00|27851.15|27851.15|27856.49|27856.49|27856.9|27856.9|27832.31|27832.31|0
1672914900000|2023-01-05 10:35:00|27852.98|27852.98|27852.68|27852.68|27860.01|27860.01|27849.47|27849.47|0
1672915200000|2023-01-05 10:40:00|27849.16|27849.16|27851.54|27851.54|27858.56|27858.56|27847.51|27847.51|0
1672915500000|2023-01-05 10:45:00|27848.02|27848.02|27847.15|27847.15|27854.74|27854.74|27847.15|27847.15|0
1672915800000|2023-01-05 10:50:00|27843.64|27843.64|27815.48|27815.48|27843.64|27843.64|27815.48|27815.48|0
1672916100000|2023-01-05 10:55:00|27819|27819|27844.5|27844.5|27844.5|27844.5|27815.48|27815.48|0
1672916400000|2023-01-05 11:00:00|27848.02|27848.02|27848.83|27848.83|27854.64|27854.64|27840.58|27840.58|0
1672916700000|2023-01-05 11:05:00|27845.32|27845.32|27849.44|27849.44|27849.44|27849.44|27837.37|27837.37|0
1672917000000|2023-01-05 11:10:00|27852.96|27852.96|27852.96|27852.96|27856.47|27856.47|27845.93|27845.93|0
1672917300000|2023-01-05 11:15:00|27845.93|27845.93|27850.92|27850.92|27855.66|27855.66|27845.12|27845.12|0
1672917600000|2023-01-05 11:20:00|27847.41|27847.41|27827.05|27827.05|27847.41|27847.41|27827.05|27827.05|0
1672917900000|2023-01-05 11:25:00|27826.78|27826.78|27822.96|27822.96|27826.78|27826.78|27811.81|27811.81|0
1672918200000|2023-01-05 11:30:00|27829.99|27829.99|27832.07|27832.07|27846.13|27846.13|27825.56|27825.56|0
1672918500000|2023-01-05 11:35:00|27835.59|27835.59|27848.92|27848.92|27853.15|27853.15|27835.59|27835.59|0
1672918800000|2023-01-05 11:40:00|27848.31|27848.31|27851.06|27851.06|27853.96|27853.96|27837.16|27837.16|0
1672919100000|2023-01-05 11:45:00|27847.55|27847.55|27852.89|27852.89|27852.89|27852.89|27833.5|27833.5|0
1672919400000|2023-01-05 11:50:00|27849.38|27849.38|27845.15|27845.15|27849.38|27849.38|27838.53|27838.53|0
1672919700000|2023-01-05 11:55:00|27841.64|27841.64|27826.98|27826.98|27844.54|27844.54|27826.98|27826.98|0
1672920000000|2023-01-05 12:00:00|27830.49|27830.49|27822.14|27822.14|27830.49|27830.49|27797.15|27797.15|0
1672920300000|2023-01-05 12:05:00|27825.66|27825.66|27830.09|27830.09|27830.7|27830.7|27823.67|27823.67|0
1672920600000|2023-01-05 12:10:00|27833.6|27833.6|27828|27828|27833.6|27833.6|27823.06|27823.06|0
1672920900000|2023-01-05 12:15:00|27828.61|27828.61|27842.9|27842.9|27853.81|27853.81|27828.61|27828.61|0
1672921200000|2023-01-05 12:20:00|27842.29|27842.29|27839.08|27839.08|27853.13|27853.13|27839.08|27839.08|0
1672921500000|2023-01-05 12:25:00|27842.6|27842.6|27842.6|27842.6|27842.6|27842.6|27834.96|27834.96|0
1672921800000|2023-01-05 12:30:00|27846.11|27846.11|27851.52|27851.52|27855.03|27855.03|27842.6|27842.6|0
1672922100000|2023-01-05 12:35:00|27848|27848|27840.37|27840.37|27848|27848|27832.93|27832.93|0
1672922400000|2023-01-05 12:40:00|27843.88|27843.88|27852.95|27852.95|27853.36|27853.36|27840.37|27840.37|0
1672922700000|2023-01-05 12:45:00|27849.44|27849.44|27830.55|27830.55|27849.44|27849.44|27823.53|27823.53|0
1672923000000|2023-01-05 12:50:00|27829.64|27829.64|27834.27|27834.27|27836.97|27836.97|27822.92|27822.92|0
1672923300000|2023-01-05 12:55:00|27830.76|27830.76|27823.73|27823.73|27834.27|27834.27|27823.73|27823.73|0
1672923600000|2023-01-05 13:00:00|27824.59|27824.59|27819.03|27819.03|27825.32|27825.32|27819.03|27819.03|0
1672923900000|2023-01-05 13:05:00|27815.52|27815.52|27803.27|27803.27|27815.52|27815.52|27792.73|27792.73|0
1672924200000|2023-01-05 13:10:00|27802.96|27802.96|27805.21|27805.21|27806.47|27806.47|27795.94|27795.94|0
1672924500000|2023-01-05 13:15:00|27812.24|27812.24|27786|27786|27812.24|27812.24|27758.36|27758.36|0
1672924800000|2023-01-05 13:20:00|27789.51|27789.51|27796.9|27796.9|27814.16|27814.16|27779.34|27779.34|0
1672925100000|2023-01-05 13:25:00|27800.41|27800.41|27752.94|27752.94|27803.44|27803.44|27752.94|27752.94|0
1672925400000|2023-01-05 13:30:00|27746.68|27746.68|27807.36|27807.36|27827.52|27827.52|27746.68|27746.68|0
1672925700000|2023-01-05 13:35:00|27806.14|27806.14|27817.28|27817.28|27831.34|27831.34|27795.19|27795.19|0
1672926000000|2023-01-05 13:40:00|27813.77|27813.77|27765.13|27765.13|27831.03|27831.03|27758.1|27758.1|0
1672926300000|2023-01-05 13:45:00|27761.62|27761.62|27818.37|27818.37|27818.37|27818.37|27757.8|27757.8|0
1672926600000|2023-01-05 13:50:00|27807.83|27807.83|27849.24|27849.24|27853.02|27853.02|27804.32|27804.32|0
1672926900000|2023-01-05 13:55:00|27845.73|27845.73|27836.96|27836.96|27849.24|27849.24|27836.96|27836.96|0
1672927200000|2023-01-05 14:00:00|27833.44|27833.44|27818.48|27818.48|27836.96|27836.96|27814.96|27814.96|0
1672927500000|2023-01-05 14:05:00|27819.09|27819.09|27843.68|27843.68|27847.19|27847.19|27815.57|27815.57|0
1672927800000|2023-01-05 14:10:00|27844.08|27844.08|27827.79|27827.79|27844.39|27844.39|27811.45|27811.45|0
1672928100000|2023-01-05 14:15:00|27828.1|27828.1|27830.21|27830.21|27851.29|27851.29|27824.58|27824.58|0
1672928400000|2023-01-05 14:20:00|27823.19|27823.19|27832.4|27832.4|27841.59|27841.59|27823.19|27823.19|0
1672928700000|2023-01-05 14:25:00|27832.1|27832.1|27818.69|27818.69|27832.1|27832.1|27808.88|27808.88|0
1672929000000|2023-01-05 14:30:00|27825.71|27825.71|27834.9|27834.9|27844.68|27844.68|27806.04|27806.04|0
1672929300000|2023-01-05 14:35:00|27835.2|27835.2|27838.68|27838.68|27860.71|27860.71|27825.38|27825.38|0
1672929600000|2023-01-05 14:40:00|27842.19|27842.19|27842.29|27842.29|27846.31|27846.31|27814.09|27814.09|0
1672929900000|2023-01-05 14:45:00|27835.26|27835.26|27840.17|27840.17|27845.8|27845.8|27831.14|27831.14|0
1672930200000|2023-01-05 14:50:00|27843.68|27843.68|27844.78|27844.78|27870.61|27870.61|27838.79|27838.79|0
1672930500000|2023-01-05 14:55:00|27855.32|27855.32|27918.1|27918.1|27928.94|27928.94|27844.78|27844.78|0
1672930800000|2023-01-05 15:00:00|27900.54|27900.54|27909.08|27909.08|27919.31|27919.31|27894.72|27894.72|0
1672931100000|2023-01-05 15:05:00|27908.77|27908.77|27929.55|27929.55|27962.39|27962.39|27905.57|27905.57|0
1672931400000|2023-01-05 15:10:00|27936.58|27936.58|27958.53|27958.53|27976.09|27976.09|27936.58|27936.58|0
1672931700000|2023-01-05 15:15:00|27958.22|27958.22|27889.45|27889.45|27962.04|27962.04|27889.45|27889.45|0
1672932000000|2023-01-05 15:20:00|27882.42|27882.42|27847.96|27847.96|27884.71|27884.71|27840.93|27840.93|0
1672932300000|2023-01-05 15:25:00|27854.98|27854.98|27835.82|27835.82|27854.98|27854.98|27828.55|27828.55|0
1672932600000|2023-01-05 15:30:00|27839.33|27839.33|27854.09|27854.09|27861.12|27861.12|27822.07|27822.07|0
1672932900000|2023-01-05 15:35:00|27850.58|27850.58|27860.71|27860.71|27865.14|27865.14|27843.15|27843.15|0
1672933200000|2023-01-05 15:40:00|27857.2|27857.2|27892.84|27892.84|27892.84|27892.84|27843.39|27843.39|0
1672933500000|2023-01-05 15:45:00|27894.06|27894.06|27951.42|27951.42|27951.42|27951.42|27894.06|27894.06|0
1672933800000|2023-01-05 15:50:00|27954.94|27954.94|27935.43|27935.43|27976.32|27976.32|27919.55|27919.55|0
1672934100000|2023-01-05 15:55:00|27938.95|27938.95|27911.99|27911.99|27938.95|27938.95|27906.42|27906.42|0
1672934400000|2023-01-05 16:00:00|27915.5|27915.5|27929.68|27929.68|27938.93|27938.93|27915.5|27915.5|0
1672934700000|2023-01-05 16:05:00|27933.19|27933.19|27930.34|27930.34|27941.18|27941.18|27926.22|27926.22|0
1672935000000|2023-01-05 16:10:00|27930.6|27930.6|27909.64|27909.64|27934.13|27934.13|27902.15|27902.15|0
1672935300000|2023-01-05 16:15:00|27902.61|27902.61|27895.58|27895.58|27911.22|27911.22|27893.65|27893.65|0
1672935600000|2023-01-05 16:20:00|27892.06|27892.06|27869.46|27869.46|27899.09|27899.09|27869.34|27869.34|0
1672935900000|2023-01-05 16:25:00|27872.97|27872.97|27915.58|27915.58|27916.8|27916.8|27872.97|27872.97|0
1672992900000|2023-01-06 08:15:00|27648.77|27648.77|27632.32|27632.32|27663.53|27663.53|27627.69|27627.69|0
1672993200000|2023-01-06 08:20:00|27642.86|27642.86|27594.5|27594.5|27643.27|27643.27|27583.96|27583.96|0
1672993500000|2023-01-06 08:25:00|27580.45|27580.45|27604.73|27604.73|27639.86|27639.86|27580.45|27580.45|0
1672993800000|2023-01-06 08:30:00|27608.25|27608.25|27649.33|27649.33|27659.87|27659.87|27608.25|27608.25|0
1672994100000|2023-01-06 08:35:00|27652.84|27652.84|27656.15|27656.15|27687.16|27687.16|27652.03|27652.03|0
1672994400000|2023-01-06 08:40:00|27659.67|27659.67|27645.4|27645.4|27676.42|27676.42|27645.4|27645.4|0
1672994700000|2023-01-06 08:45:00|27645|27645|27625.3|27625.3|27649.89|27649.89|27625.3|27625.3|0
1672995000000|2023-01-06 08:50:00|27614.76|27614.76|27558.55|27558.55|27614.76|27614.76|27551.53|27551.53|0
1672995300000|2023-01-06 08:55:00|27555.04|27555.04|27531.32|27531.32|27555.35|27555.35|27524.3|27524.3|0
1672995600000|2023-01-06 09:00:00|27538.35|27538.35|27495.99|27495.99|27538.35|27538.35|27495.99|27495.99|0
1672995900000|2023-01-06 09:05:00|27499.5|27499.5|27463.15|27463.15|27499.5|27499.5|27456.13|27456.13|0
1672996200000|2023-01-06 09:10:00|27462.75|27462.75|27445.18|27445.18|27469.77|27469.77|27399.51|27399.51|0
1672996500000|2023-01-06 09:15:00|27438.16|27438.16|27492.48|27492.48|27492.48|27492.48|27410.05|27410.05|0
1672996800000|2023-01-06 09:20:00|27495.99|27495.99|27495.78|27495.78|27513.55|27513.55|27491.26|27491.26|0
1672997100000|2023-01-06 09:25:00|27492.27|27492.27|27505.57|27505.57|27520.64|27520.64|27492.27|27492.27|0
1672997400000|2023-01-06 09:30:00|27505.88|27505.88|27502.67|27502.67|27509.39|27509.39|27466.32|27466.32|0
1672997700000|2023-01-06 09:35:00|27499.16|27499.16|27497.66|27497.66|27505.18|27505.18|27490.64|27490.64|0
1672998000000|2023-01-06 09:40:00|27504.69|27504.69|27511.89|27511.89|27522.03|27522.03|27501.18|27501.18|0
1672998300000|2023-01-06 09:45:00|27508.38|27508.38|27492.36|27492.36|27508.38|27508.38|27489.66|27489.66|0
1672998600000|2023-01-06 09:50:00|27488.84|27488.84|27485.64|27485.64|27489.46|27489.46|27474.79|27474.79|0
1672998900000|2023-01-06 09:55:00|27482.12|27482.12|27469.35|27469.35|27482.12|27482.12|27469.35|27469.35|0
1672999200000|2023-01-06 10:00:00|27472.86|27472.86|27409.52|27409.52|27472.86|27472.86|27408.71|27408.71|0
1672999500000|2023-01-06 10:05:00|27406.01|27406.01|27380.81|27380.81|27426.88|27426.88|27380.81|27380.81|0
1672999800000|2023-01-06 10:10:00|27387.84|27387.84|27352.2|27352.2|27387.84|27387.84|27352.2|27352.2|0
1673000100000|2023-01-06 10:15:00|27359.23|27359.23|27355.91|27355.91|27370.07|27370.07|27355.2|27355.2|0
1673000400000|2023-01-06 10:20:00|27352.4|27352.4|27361.21|27361.21|27386.1|27386.1|27347.16|27347.16|0
1673000700000|2023-01-06 10:25:00|27357.7|27357.7|27356.76|27356.76|27374.2|27374.2|27347.16|27347.16|0
1673001000000|2023-01-06 10:30:00|27360.28|27360.28|27395.2|27395.2|27398.72|27398.72|27359.87|27359.87|0
1673001300000|2023-01-06 10:35:00|27388.18|27388.18|27390.8|27390.8|27390.8|27390.8|27375.53|27375.53|0
1673001600000|2023-01-06 10:40:00|27390.19|27390.19|27387.94|27387.94|27411.92|27411.92|27384.42|27384.42|0
1673001900000|2023-01-06 10:45:00|27384.42|27384.42|27369.44|27369.44|27384.42|27384.42|27359.43|27359.43|0
1673002200000|2023-01-06 10:50:00|27372.95|27372.95|27338.33|27338.33|27373.86|27373.86|27331.31|27331.31|0
1673002500000|2023-01-06 10:55:00|27341.84|27341.84|27342.72|27342.72|27345.36|27345.36|27323.67|27323.67|0
1673002800000|2023-01-06 11:00:00|27346.23|27346.23|27377.71|27377.71|27377.71|27377.71|27337.62|27337.62|0
1673003100000|2023-01-06 11:05:00|27378.93|27378.93|27375.22|27375.22|27378.93|27378.93|27371.7|27371.7|0
1673003400000|2023-01-06 11:10:00|27378.73|27378.73|27426.84|27426.84|27426.84|27426.84|27378.73|27378.73|0
1673003700000|2023-01-06 11:15:00|27423.32|27423.32|27421.78|27421.78|27423.63|27423.63|27406.06|27406.06|0
1673004000000|2023-01-06 11:20:00|27418.27|27418.27|27435.84|27435.84|27435.84|27435.84|27418.27|27418.27|0
1673004300000|2023-01-06 11:25:00|27439.35|27439.35|27411.86|27411.86|27439.35|27439.35|27408.04|27408.04|0
1673004600000|2023-01-06 11:30:00|27418.88|27418.88|27439.35|27439.35|27450.5|27450.5|27418.88|27418.88|0
1673004900000|2023-01-06 11:35:00|27449.89|27449.89|27438.25|27438.25|27453.4|27453.4|27432.08|27432.08|0
1673005200000|2023-01-06 11:40:00|27441.76|27441.76|27459.32|27459.32|27459.32|27459.32|27441.76|27441.76|0
1673005500000|2023-01-06 11:45:00|27469.86|27469.86|27462.84|27462.84|27469.86|27469.86|27448.79|27448.79|0
1673005800000|2023-01-06 11:50:00|27466.35|27466.35|27465.82|27465.82|27473.38|27473.38|27465.82|27465.82|0
1673006100000|2023-01-06 11:55:00|27469.33|27469.33|27488.22|27488.22|27488.22|27488.22|27469.33|27469.33|0
1673006400000|2023-01-06 12:00:00|27491.73|27491.73|27494.64|27494.64|27501.66|27501.66|27484.71|27484.71|0
1673006700000|2023-01-06 12:05:00|27498.15|27498.15|27494.64|27494.64|27501.66|27501.66|27487.61|27487.61|0
1673007000000|2023-01-06 12:10:00|27491.12|27491.12|27526.25|27526.25|27529.76|27529.76|27491.12|27491.12|0
1673007300000|2023-01-06 12:15:00|27525.84|27525.84|27552.03|27552.03|27552.03|27552.03|27518.82|27518.82|0
1673007600000|2023-01-06 12:20:00|27553.24|27553.24|27541.49|27541.49|27560.07|27560.07|27538.58|27538.58|0
1673007900000|2023-01-06 12:25:00|27537.97|27537.97|27541.49|27541.49|27548.51|27548.51|27534.46|27534.46|0
1673008200000|2023-01-06 12:30:00|27548.51|27548.51|27541.08|27541.08|27552.03|27552.03|27541.08|27541.08|0
1673008500000|2023-01-06 12:35:00|27537.57|27537.57|27528.14|27528.14|27543.68|27543.68|27528.14|27528.14|0
1673008800000|2023-01-06 12:40:00|27527.53|27527.53|27531.96|27531.96|27535.47|27535.47|27527.53|27527.53|0
1673009100000|2023-01-06 12:45:00|27531.15|27531.15|27541.38|27541.38|27541.38|27541.38|27523.81|27523.81|0
1673009400000|2023-01-06 12:50:00|27542.19|27542.19|27578.42|27578.42|27581.93|27581.93|27542.07|27542.07|0
1673009700000|2023-01-06 12:55:00|27574.91|27574.91|27576.65|27576.65|27578.42|27578.42|27566.11|27566.11|0
1673010000000|2023-01-06 13:00:00|27573.13|27573.13|27579.45|27579.45|27586.78|27586.78|27569.21|27569.21|0
1673010300000|2023-01-06 13:05:00|27578.64|27578.64|27587.97|27587.97|27588.77|27588.77|27571.2|27571.2|0
1673010600000|2023-01-06 13:10:00|27588.28|27588.28|27601.56|27601.56|27604.06|27604.06|27585.07|27585.07|0
1673010900000|2023-01-06 13:15:00|27598.05|27598.05|27582.17|27582.17|27601.56|27601.56|27576.67|27576.67|0
1673011200000|2023-01-06 13:20:00|27592.71|27592.71|27586.09|27586.09|27592.71|27592.71|27585.07|27585.07|0
1673011500000|2023-01-06 13:25:00|27582.58|27582.58|27598.13|27598.13|27607.29|27607.29|27579.06|27579.06|0
1673011800000|2023-01-06 13:30:00|27599.05|27599.05|27642.35|27642.35|27701.47|27701.47|27599.05|27599.05|0
1673012100000|2023-01-06 13:35:00|27649.38|27649.38|27638.23|27638.23|27680.69|27680.69|27630.29|27630.29|0
1673012400000|2023-01-06 13:40:00|27645.25|27645.25|27670.76|27670.76|27686.03|27686.03|27645.25|27645.25|0
1673012700000|2023-01-06 13:45:00|27677.79|27677.79|27681.26|27681.26|27714.01|27714.01|27674.23|27674.23|0
1673013000000|2023-01-06 13:50:00|27684.77|27684.77|27711.62|27711.62|27721.75|27721.75|27674.23|27674.23|0
1673013300000|2023-01-06 13:55:00|27715.13|27715.13|27775.77|27775.77|27775.77|27775.77|27711.52|27711.52|0
1673013600000|2023-01-06 14:00:00|27772.25|27772.25|27776.38|27776.38|27779.28|27779.28|27751.18|27751.18|0
1673013900000|2023-01-06 14:05:00|27779.89|27779.89|27738.18|27738.18|27779.89|27779.89|27727.64|27727.64|0
1673014200000|2023-01-06 14:10:00|27737.93|27737.93|27731.47|27731.47|27745.52|27745.52|27724.44|27724.44|0
1673014500000|2023-01-06 14:15:00|27732.08|27732.08|27764.31|27764.31|27764.31|27764.31|27732.08|27732.08|0
1673014800000|2023-01-06 14:20:00|27757.28|27757.28|27762.46|27762.46|27762.46|27762.46|27743.23|27743.23|0
1673015100000|2023-01-06 14:25:00|27763.07|27763.07|27763.38|27763.38|27773.92|27773.92|27759.87|27759.87|0
1673015400000|2023-01-06 14:30:00|27766.89|27766.89|27863.1|27863.1|27887.69|27887.69|27758.46|27758.46|0
1673015700000|2023-01-06 14:35:00|27866.61|27866.61|27844.19|27844.19|27905.25|27905.25|27829.53|27829.53|0
1673016000000|2023-01-06 14:40:00|27847.7|27847.7|27768.41|27768.41|27855.03|27855.03|27761.38|27761.38|0
1673016300000|2023-01-06 14:45:00|27775.43|27775.43|27772.33|27772.33|27796.61|27796.61|27757.56|27757.56|0
1673016600000|2023-01-06 14:50:00|27779.35|27779.35|27842.12|27842.12|27842.12|27842.12|27750.64|27750.64|0
1673016900000|2023-01-06 14:55:00|27835.09|27835.09|27799.76|27799.76|27849.76|27849.76|27789.74|27789.74|0
1673017200000|2023-01-06 15:00:00|27800.68|27800.68|27819.2|27819.2|27870.25|27870.25|27800.68|27800.68|0
1673017500000|2023-01-06 15:05:00|27826.23|27826.23|27834.47|27834.47|27845.01|27845.01|27826.23|27826.23|0
1673017800000|2023-01-06 15:10:00|27837.98|27837.98|27829.74|27829.74|27855.24|27855.24|27823.63|27823.63|0
1673018100000|2023-01-06 15:15:00|27826.22|27826.22|27822.1|27822.1|27832.64|27832.64|27803.72|27803.72|0
1673018400000|2023-01-06 15:20:00|27822.59|27822.59|27818.47|27818.47|27826.1|27826.1|27793.88|27793.88|0
1673018700000|2023-01-06 15:25:00|27814.95|27814.95|27810.87|27810.87|27831.6|27831.6|27810.57|27810.57|0
1673019000000|2023-01-06 15:30:00|27814.38|27814.38|27815.74|27815.74|27830.32|27830.32|27810.47|27810.47|0
1673019300000|2023-01-06 15:35:00|27815.13|27815.13|27809.33|27809.33|27816.35|27816.35|27801.57|27801.57|0
1673019600000|2023-01-06 15:40:00|27810.06|27810.06|27825.95|27825.95|27839.08|27839.08|27809.82|27809.82|0
1673019900000|2023-01-06 15:45:00|27826.35|27826.35|27829.15|27829.15|27833.38|27833.38|27815.1|27815.1|0
1673020200000|2023-01-06 15:50:00|27832.67|27832.67|27824.62|27824.62|27840|27840|27811.89|27811.89|0
1673020500000|2023-01-06 15:55:00|27821.11|27821.11|27817.33|27817.33|27828.66|27828.66|27813.94|27813.94|0
1673020800000|2023-01-06 16:00:00|27820.84|27820.84|27845.19|27845.19|27856.03|27856.03|27817.33|27817.33|0
1673021100000|2023-01-06 16:05:00|27845.8|27845.8|27841.98|27841.98|27852.82|27852.82|27831.75|27831.75|0
1673021400000|2023-01-06 16:10:00|27841.67|27841.67|27830.02|27830.02|27841.67|27841.67|27822.99|27822.99|0
1673021700000|2023-01-06 16:15:00|27826.2|27826.2|27840.15|27840.15|27844.27|27844.27|27813|27813|0
1673022000000|2023-01-06 16:20:00|27836.64|27836.64|27834.2|27834.2|27840.31|27840.31|27826.1|27826.1|0
1673022300000|2023-01-06 16:25:00|27834.45|27834.45|27843.68|27843.68|27857.64|27857.64|27833.82|27833.82|0
1673252100000|2023-01-09 08:15:00|27771.81|27771.81|27780.56|27780.56|27780.56|27780.56|27736.68|27736.68|0
1673252400000|2023-01-09 08:20:00|27784.08|27784.08|27792.68|27792.68|27802.05|27802.05|27780.56|27780.56|0
1673252700000|2023-01-09 08:25:00|27792.37|27792.37|27737.55|27737.55|27806.42|27806.42|27698.91|27698.91|0
1673253000000|2023-01-09 08:30:00|27736.94|27736.94|27713.01|27713.01|27776.29|27776.29|27713.01|27713.01|0
1673253300000|2023-01-09 08:35:00|27702.47|27702.47|27684.34|27684.34|27720.65|27720.65|27673.8|27673.8|0
1673253600000|2023-01-09 08:40:00|27677.32|27677.32|27696.97|27696.97|27696.97|27696.97|27672.58|27672.58|0
1673253900000|2023-01-09 08:45:00|27698.29|27698.29|27632.99|27632.99|27705.85|27705.85|27629.48|27629.48|0
1673254200000|2023-01-09 08:50:00|27640.02|27640.02|27651.09|27651.09|27651.09|27651.09|27612.44|27612.44|0
1673254500000|2023-01-09 08:55:00|27651.9|27651.9|27637.32|27637.32|27651.9|27651.9|27616.16|27616.16|0
1673254800000|2023-01-09 09:00:00|27633.81|27633.81|27637.12|27637.12|27637.12|27637.12|27605.91|27605.91|0
1673255100000|2023-01-09 09:05:00|27633.61|27633.61|27600.56|27600.56|27633.61|27633.61|27592.39|27592.39|0
1673255400000|2023-01-09 09:10:00|27597.04|27597.04|27557.03|27557.03|27599.18|27599.18|27557.03|27557.03|0
1673255700000|2023-01-09 09:15:00|27560.54|27560.54|27561.89|27561.89|27575.2|27575.2|27543.59|27543.59|0
1673256000000|2023-01-09 09:20:00|27575.94|27575.94|27601.34|27601.34|27620.55|27620.55|27575.94|27575.94|0
1673256300000|2023-01-09 09:25:00|27597.83|27597.83|27577.6|27577.6|27597.83|27597.83|27564.89|27564.89|0
1673256600000|2023-01-09 09:30:00|27581.11|27581.11|27535.58|27535.58|27583.32|27583.32|27532.06|27532.06|0
1673256900000|2023-01-09 09:35:00|27535.17|27535.17|27509.96|27509.96|27535.17|27535.17|27508.99|27508.99|0
1673257200000|2023-01-09 09:40:00|27513.48|27513.48|27455.8|27455.8|27513.48|27513.48|27451.48|27451.48|0
1673257500000|2023-01-09 09:45:00|27456.21|27456.21|27472.42|27472.42|27477.96|27477.96|27433.66|27433.66|0
1673257800000|2023-01-09 09:50:00|27471.56|27471.56|27423.25|27423.25|27478.58|27478.58|27423.25|27423.25|0
1673258100000|2023-01-09 09:55:00|27419.73|27419.73|27415.85|27415.85|27420.14|27420.14|27409.2|27409.2|0
1673258400000|2023-01-09 10:00:00|27416.26|27416.26|27388.84|27388.84|27416.26|27416.26|27388.84|27388.84|0
1673258700000|2023-01-09 10:05:00|27388.23|27388.23|27409.08|27409.08|27412.52|27412.52|27387.93|27387.93|0
1673259000000|2023-01-09 10:10:00|27419.62|27419.62|27463.22|27463.22|27464.68|27464.68|27405.56|27405.56|0
1673259300000|2023-01-09 10:15:00|27466.73|27466.73|27463.06|27463.06|27494.68|27494.68|27459.55|27459.55|0
1673259600000|2023-01-09 10:20:00|27477.11|27477.11|27482.8|27482.8|27487.65|27487.65|27473.6|27473.6|0
1673259900000|2023-01-09 10:25:00|27486.31|27486.31|27476.72|27476.72|27486.31|27486.31|27473.62|27473.62|0
1673260200000|2023-01-09 10:30:00|27477.03|27477.03|27461.53|27461.53|27480.85|27480.85|27461.53|27461.53|0
1673260500000|2023-01-09 10:35:00|27458.02|27458.02|27442.57|27442.57|27468.38|27468.38|27433.25|27433.25|0
1673260800000|2023-01-09 10:40:00|27439.06|27439.06|27433.05|27433.05|27439.06|27439.06|27410.61|27410.61|0
1673261100000|2023-01-09 10:45:00|27433.46|27433.46|27431.68|27431.68|27446.13|27446.13|27431.68|27431.68|0
1673261400000|2023-01-09 10:50:00|27435.19|27435.19|27439.19|27439.19|27442.22|27442.22|27431.07|27431.07|0
1673261700000|2023-01-09 10:55:00|27446.22|27446.22|27460.47|27460.47|27468.11|27468.11|27446.22|27446.22|0
1673262000000|2023-01-09 11:00:00|27460.17|27460.17|27441.97|27441.97|27460.17|27460.17|27438.24|27438.24|0
1673262300000|2023-01-09 11:05:00|27442.58|27442.58|27470.58|27470.58|27470.58|27470.58|27441.46|27441.46|0
1673262600000|2023-01-09 11:10:00|27481.12|27481.12|27482.85|27482.85|27489.87|27489.87|27474.6|27474.6|0
1673262900000|2023-01-09 11:15:00|27482.44|27482.44|27468.7|27468.7|27482.44|27482.44|27468.39|27468.39|0
1673263200000|2023-01-09 11:20:00|27472.21|27472.21|27455.17|27455.17|27472.21|27472.21|27437.2|27437.2|0
1673263500000|2023-01-09 11:25:00|27458.69|27458.69|27459.62|27459.62|27463.44|27463.44|27452.49|27452.49|0
1673263800000|2023-01-09 11:30:00|27459.93|27459.93|27473.86|27473.86|27477.67|27477.67|27459.93|27459.93|0
1673264100000|2023-01-09 11:35:00|27474.67|27474.67|27481.84|27481.84|27504.84|27504.84|27474.67|27474.67|0
1673264400000|2023-01-09 11:40:00|27485.35|27485.35|27479.6|27479.6|27495.89|27495.89|27474.81|27474.81|0
1673264700000|2023-01-09 11:45:00|27479.9|27479.9|27467.62|27467.62|27485.17|27485.17|27465.89|27465.89|0
1673265000000|2023-01-09 11:50:00|27468.23|27468.23|27458.77|27458.77|27471.14|27471.14|27458.77|27458.77|0
1673265300000|2023-01-09 11:55:00|27455.26|27455.26|27460.63|27460.63|27462.28|27462.28|27447.86|27447.86|0
1673265600000|2023-01-09 12:00:00|27453.6|27453.6|27464.28|27464.28|27474.82|27474.82|27452.77|27452.77|0
1673265900000|2023-01-09 12:05:00|27460.77|27460.77|27475.64|27475.64|27475.64|27475.64|27460.77|27460.77|0
1673266200000|2023-01-09 12:10:00|27479.15|27479.15|27479.92|27479.92|27479.92|27479.92|27468.61|27468.61|0
1673266500000|2023-01-09 12:15:00|27480.84|27480.84|27481.45|27481.45|27488.47|27488.47|27467.4|27467.4|0
1673266800000|2023-01-09 12:20:00|27488.47|27488.47|27506.65|27506.65|27506.65|27506.65|27484.96|27484.96|0
1673267100000|2023-01-09 12:25:00|27499.62|27499.62|27482.45|27482.45|27499.62|27499.62|27482.45|27482.45|0
1673267400000|2023-01-09 12:30:00|27485.96|27485.96|27492.68|27492.68|27492.99|27492.99|27471.91|27471.91|0
1673267700000|2023-01-09 12:35:00|27475.12|27475.12|27475.12|27475.12|27482.14|27482.14|27475.12|27475.12|0
1673268000000|2023-01-09 12:40:00|27478.63|27478.63|27493.49|27493.49|27493.49|27493.49|27478.63|27478.63|0
1673268300000|2023-01-09 12:45:00|27489.98|27489.98|27491.1|27491.1|27495.84|27495.84|27487.48|27487.48|0
1673268600000|2023-01-09 12:50:00|27491.51|27491.51|27490.06|27490.06|27508.77|27508.77|27489.06|27489.06|0
1673268900000|2023-01-09 12:55:00|27493.58|27493.58|27490.71|27490.71|27504.83|27504.83|27490.71|27490.71|0
1673269200000|2023-01-09 13:00:00|27491.63|27491.63|27504.45|27504.45|27504.86|27504.86|27491.16|27491.16|0
1673269500000|2023-01-09 13:05:00|27507.96|27507.96|27499.9|27499.9|27507.96|27507.96|27496.39|27496.39|0
1673269800000|2023-01-09 13:10:00|27492.87|27492.87|27493.33|27493.33|27498.98|27498.98|27486.31|27486.31|0
1673270100000|2023-01-09 13:15:00|27492.42|27492.42|27477.06|27477.06|27492.42|27492.42|27476.94|27476.94|0
1673270400000|2023-01-09 13:20:00|27484.09|27484.09|27498.4|27498.4|27505.73|27505.73|27483.48|27483.48|0
1673270700000|2023-01-09 13:25:00|27501.92|27501.92|27476.51|27476.51|27501.92|27501.92|27474.22|27474.22|0
1673271000000|2023-01-09 13:30:00|27476.21|27476.21|27495|27495|27498.51|27498.51|27476.21|27476.21|0
1673271300000|2023-01-09 13:35:00|27498.51|27498.51|27496.1|27496.1|27503.43|27503.43|27487.97|27487.97|0
1673271600000|2023-01-09 13:40:00|27503.12|27503.12|27502.59|27502.59|27503.12|27503.12|27494.26|27494.26|0
1673271900000|2023-01-09 13:45:00|27495.56|27495.56|27495.95|27495.95|27496.05|27496.05|27488.11|27488.11|0
1673272200000|2023-01-09 13:50:00|27492.44|27492.44|27483.94|27483.94|27499.46|27499.46|27480.43|27480.43|0
1673272500000|2023-01-09 13:55:00|27483.64|27483.64|27484.68|27484.68|27491.7|27491.7|27480.86|27480.86|0
1673272800000|2023-01-09 14:00:00|27488.19|27488.19|27498.36|27498.36|27498.36|27498.36|27477.53|27477.53|0
1673273100000|2023-01-09 14:05:00|27494.85|27494.85|27509.45|27509.45|27510.67|27510.67|27491.34|27491.34|0
1673273400000|2023-01-09 14:10:00|27509.14|27509.14|27530.36|27530.36|27530.63|27530.63|27506.04|27506.04|0
1673273700000|2023-01-09 14:15:00|27526.85|27526.85|27556.82|27556.82|27556.82|27556.82|27523.34|27523.34|0
1673274000000|2023-01-09 14:20:00|27553.31|27553.31|27578.1|27578.1|27578.1|27578.1|27548.57|27548.57|0
1673274300000|2023-01-09 14:25:00|27577.98|27577.98|27562.06|27562.06|27579.2|27579.2|27558.55|27558.55|0
1673274600000|2023-01-09 14:30:00|27558.55|27558.55|27565.91|27565.91|27584.4|27584.4|27543.94|27543.94|0
1673274900000|2023-01-09 14:35:00|27569.43|27569.43|27570.95|27570.95|27570.95|27570.95|27547.74|27547.74|0
1673275200000|2023-01-09 14:40:00|27577.98|27577.98|27598.71|27598.71|27609.6|27609.6|27577.98|27577.98|0
1673275500000|2023-01-09 14:45:00|27599.32|27599.32|27574.47|27574.47|27606.35|27606.35|27564.19|27564.19|0
1673275800000|2023-01-09 14:50:00|27573.55|27573.55|27598.14|27598.14|27601.65|27601.65|27565.61|27565.61|0
1673276100000|2023-01-09 14:55:00|27605.17|27605.17|27630.16|27630.16|27630.16|27630.16|27580.17|27580.17|0
1673276400000|2023-01-09 15:00:00|27626.65|27626.65|27641.18|27641.18|27641.18|27641.18|27602.67|27602.67|0
1673276700000|2023-01-09 15:05:00|27637.67|27637.67|27651.57|27651.57|27666.38|27666.38|27637.67|27637.67|0
1673277000000|2023-01-09 15:10:00|27655.09|27655.09|27684.35|27684.35|27702.03|27702.03|27655.09|27655.09|0
1673277300000|2023-01-09 15:15:00|27694.89|27694.89|27691.66|27691.66|27712.74|27712.74|27691.66|27691.66|0
1673277600000|2023-01-09 15:20:00|27692.57|27692.57|27697.2|27697.2|27708.96|27708.96|27692.57|27692.57|0
1673277900000|2023-01-09 15:25:00|27693.69|27693.69|27704.23|27704.23|27704.23|27704.23|27683.15|27683.15|0
1673278200000|2023-01-09 15:30:00|27707.74|27707.74|27724.74|27724.74|27724.74|27724.74|27707.74|27707.74|0
1673278500000|2023-01-09 15:35:00|27728.25|27728.25|27766.94|27766.94|27773.86|27773.86|27721.23|27721.23|0
1673278800000|2023-01-09 15:40:00|27773.96|27773.96|27744.5|27744.5|27776.87|27776.87|27744.5|27744.5|0
1673279100000|2023-01-09 15:45:00|27744.81|27744.81|27773.52|27773.52|27777.03|27777.03|27744.81|27744.81|0
1673279400000|2023-01-09 15:50:00|27777.03|27777.03|27733.05|27733.05|27777.34|27777.34|27733.05|27733.05|0
1673279700000|2023-01-09 15:55:00|27732.8|27732.8|27770.31|27770.31|27770.31|27770.31|27724.46|27724.46|0
1673280000000|2023-01-09 16:00:00|27773.82|27773.82|27759.69|27759.69|27774.12|27774.12|27758.67|27758.67|0
1673280300000|2023-01-09 16:05:00|27763.2|27763.2|27794.81|27794.81|27794.81|27794.81|27763.2|27763.2|0
1673280600000|2023-01-09 16:10:00|27798.33|27798.33|27802.04|27802.04|27827.04|27827.04|27798.33|27798.33|0
1673280900000|2023-01-09 16:15:00|27801.74|27801.74|27791.31|27791.31|27809.68|27809.68|27784.28|27784.28|0
1673281200000|2023-01-09 16:20:00|27794.82|27794.82|27795.5|27795.5|27813.82|27813.82|27791.99|27791.99|0
1673281500000|2023-01-09 16:25:00|27795.09|27795.09|27768.48|27768.48|27798.71|27798.71|27768.48|27768.48|0
1673338500000|2023-01-10 08:15:00|27447.4|27447.4|27389.21|27389.21|27447.4|27447.4|27389.21|27389.21|0
1673338800000|2023-01-10 08:20:00|27388.29|27388.29|27398.98|27398.98|27422.39|27422.39|27371.03|27371.03|0
1673339100000|2023-01-10 08:25:00|27398.37|27398.37|27390.73|27390.73|27399.89|27399.89|27372.86|27372.86|0
1673339400000|2023-01-10 08:30:00|27394.24|27394.24|27435.07|27435.07|27464.09|27464.09|27389.51|27389.51|0
1673339700000|2023-01-10 08:35:00|27438.59|27438.59|27479.12|27479.12|27479.12|27479.12|27432.84|27432.84|0
1673340000000|2023-01-10 08:40:00|27478.2|27478.2|27486.14|27486.14|27495.77|27495.77|27471.48|27471.48|0
1673340300000|2023-01-10 08:45:00|27489.66|27489.66|27488.43|27488.43|27507.22|27507.22|27481.71|27481.71|0
1673340600000|2023-01-10 08:50:00|27491.95|27491.95|27524.27|27524.27|27526.67|27526.67|27489.71|27489.71|0
1673340900000|2023-01-10 08:55:00|27517.24|27517.24|27504.75|27504.75|27524.2|27524.2|27497.01|27497.01|0
1673341200000|2023-01-10 09:00:00|27504.44|27504.44|27505.72|27505.72|27505.72|27505.72|27474.41|27474.41|0
1673341500000|2023-01-10 09:05:00|27505.11|27505.11|27547.57|27547.57|27554.9|27554.9|27491.05|27491.05|0
1673341800000|2023-01-10 09:10:00|27554.59|27554.59|27580.3|27580.3|27580.3|27580.3|27544.36|27544.36|0
1673342100000|2023-01-10 09:15:00|27576.79|27576.79|27576.64|27576.64|27577.27|27577.27|27554.55|27554.55|0
1673342400000|2023-01-10 09:20:00|27573.13|27573.13|27583.67|27583.67|27583.67|27583.67|27572.52|27572.52|0
1673342700000|2023-01-10 09:25:00|27583.4|27583.4|27561.96|27561.96|27583.79|27583.79|27561.96|27561.96|0
1673343000000|2023-01-10 09:30:00|27561.56|27561.56|27573.34|27573.34|27573.34|27573.34|27552.26|27552.26|0
1673343300000|2023-01-10 09:35:00|27587.39|27587.39|27605.87|27605.87|27605.87|27605.87|27583.57|27583.57|0
1673343600000|2023-01-10 09:40:00|27609.38|27609.38|27607.35|27607.35|27614.38|27614.38|27585.46|27585.46|0
1673343900000|2023-01-10 09:45:00|27603.84|27603.84|27585.66|27585.66|27603.84|27603.84|27571.31|27571.31|0
1673344200000|2023-01-10 09:50:00|27585.97|27585.97|27631.33|27631.33|27648.9|27648.9|27585.36|27585.36|0
1673344500000|2023-01-10 09:55:00|27617.28|27617.28|27641.61|27641.61|27658.87|27658.87|27613.77|27613.77|0
1673344800000|2023-01-10 10:00:00|27642.02|27642.02|27619.26|27619.26|27642.02|27642.02|27614.53|27614.53|0
1673345100000|2023-01-10 10:05:00|27615.75|27615.75|27660.8|27660.8|27660.8|27660.8|27612.24|27612.24|0
1673345400000|2023-01-10 10:10:00|27657.29|27657.29|27657.39|27657.39|27668.95|27668.95|27653.78|27653.78|0
1673345700000|2023-01-10 10:15:00|27660.9|27660.9|27684.86|27684.86|27695.09|27695.09|27660.9|27660.9|0
1673346000000|2023-01-10 10:20:00|27691.89|27691.89|27720.24|27720.24|27725.28|27725.28|27691.89|27691.89|0
1673346300000|2023-01-10 10:25:00|27716.73|27716.73|27660.22|27660.22|27716.73|27716.73|27660.22|27660.22|0
1673346600000|2023-01-10 10:30:00|27663.73|27663.73|27663.78|27663.78|27678.7|27678.7|27655.58|27655.58|0
1673346900000|2023-01-10 10:35:00|27660.27|27660.27|27667.5|27667.5|27680.63|27680.63|27656.35|27656.35|0
1673347200000|2023-01-10 10:40:00|27667.19|27667.19|27677.06|27677.06|27683.33|27683.33|27667.19|27667.19|0
1673347500000|2023-01-10 10:45:00|27684.09|27684.09|27676.25|27676.25|27691.11|27691.11|27676.25|27676.25|0
1673347800000|2023-01-10 10:50:00|27676.55|27676.55|27668.22|27668.22|27695.25|27695.25|27660.42|27660.42|0
1673348100000|2023-01-10 10:55:00|27664.7|27664.7|27655.57|27655.57|27671.73|27671.73|27655.57|27655.57|0
1673348400000|2023-01-10 11:00:00|27656.18|27656.18|27634.09|27634.09|27656.18|27656.18|27634.09|27634.09|0
1673348700000|2023-01-10 11:05:00|27630.57|27630.57|27617.54|27617.54|27630.57|27630.57|27605.37|27605.37|0
1673349000000|2023-01-10 11:10:00|27614.03|27614.03|27618.76|27618.76|27637.55|27637.55|27613.72|27613.72|0
1673349300000|2023-01-10 11:15:00|27615.25|27615.25|27635.29|27635.29|27637.58|27637.58|27615.25|27615.25|0
1673349600000|2023-01-10 11:20:00|27645.83|27645.83|27650.26|27650.26|27657.28|27657.28|27645.83|27645.83|0
1673349900000|2023-01-10 11:25:00|27649.65|27649.65|27616.91|27616.91|27653.16|27653.16|27616.91|27616.91|0
1673350200000|2023-01-10 11:30:00|27616.61|27616.61|27616|27616|27616.91|27616.91|27605.46|27605.46|0
1673350500000|2023-01-10 11:35:00|27612.48|27612.48|27591.39|27591.39|27623.02|27623.02|27587.88|27587.88|0
1673350800000|2023-01-10 11:40:00|27598.41|27598.41|27573.52|27573.52|27608.95|27608.95|27573.52|27573.52|0
1673351100000|2023-01-10 11:45:00|27573.4|27573.4|27587.14|27587.14|27587.14|27587.14|27569.58|27569.58|0
1673351400000|2023-01-10 11:50:00|27583.63|27583.63|27589.64|27589.64|27590.66|27590.66|27583.63|27583.63|0
1673351700000|2023-01-10 11:55:00|27589.94|27589.94|27596.51|27596.51|27600.02|27600.02|27584.14|27584.14|0
1673352000000|2023-01-10 12:00:00|27592.99|27592.99|27616.97|27616.97|27620.49|27620.49|27587.95|27587.95|0
1673352300000|2023-01-10 12:05:00|27613.46|27613.46|27622.01|27622.01|27635.45|27635.45|27613.05|27613.05|0
1673352600000|2023-01-10 12:10:00|27629.04|27629.04|27636.37|27636.37|27637.9|27637.9|27625.53|27625.53|0
1673352900000|2023-01-10 12:15:00|27636.07|27636.07|27635.39|27635.39|27639.58|27639.58|27625.53|27625.53|0
1673353200000|2023-01-10 12:20:00|27635.09|27635.09|27628.27|27628.27|27635.09|27635.09|27628.27|27628.27|0
1673353500000|2023-01-10 12:25:00|27624.75|27624.75|27646.95|27646.95|27646.95|27646.95|27621.24|27621.24|0
1673353800000|2023-01-10 12:30:00|27646.64|27646.64|27624.43|27624.43|27646.64|27646.64|27624.43|27624.43|0
1673354100000|2023-01-10 12:35:00|27620.91|27620.91|27624.4|27624.4|27638.58|27638.58|27617.1|27617.1|0
1673354400000|2023-01-10 12:40:00|27620.89|27620.89|27638.05|27638.05|27648.99|27648.99|27620.89|27620.89|0
1673354700000|2023-01-10 12:45:00|27637.74|27637.74|27635.17|27635.17|27645.7|27645.7|27635.17|27635.17|0
1673355000000|2023-01-10 12:50:00|27638.68|27638.68|27635.66|27635.66|27638.68|27638.68|27628.63|27628.63|0
1673355300000|2023-01-10 12:55:00|27632.14|27632.14|27629.24|27629.24|27632.75|27632.75|27621.6|27621.6|0
1673355600000|2023-01-10 13:00:00|27625.73|27625.73|27634.11|27634.11|27657.65|27657.65|27625.73|27625.73|0
1673355900000|2023-01-10 13:05:00|27633.5|27633.5|27634.41|27634.41|27637.93|27637.93|27630.9|27630.9|0
1673356200000|2023-01-10 13:10:00|27634.82|27634.82|27655.08|27655.08|27658.6|27658.6|27634.01|27634.01|0
1673356500000|2023-01-10 13:15:00|27655.39|27655.39|27715.53|27715.53|27722.56|27722.56|27655.39|27655.39|0
1673356800000|2023-01-10 13:20:00|27719.05|27719.05|27666.05|27666.05|27719.05|27719.05|27666.05|27666.05|0
1673357100000|2023-01-10 13:25:00|27673.07|27673.07|27662.19|27662.19|27677.16|27677.16|27654.86|27654.86|0
1673357400000|2023-01-10 13:30:00|27665.7|27665.7|27662.92|27662.92|27680.06|27680.06|27655.47|27655.47|0
1673357700000|2023-01-10 13:35:00|27666.43|27666.43|27656.49|27656.49|27670.25|27670.25|27651.75|27651.75|0
1673358000000|2023-01-10 13:40:00|27656.08|27656.08|27662.4|27662.4|27666.22|27666.22|27654.97|27654.97|0
1673358300000|2023-01-10 13:45:00|27658.88|27658.88|27648.85|27648.85|27673.44|27673.44|27648.85|27648.85|0
1673358600000|2023-01-10 13:50:00|27649.26|27649.26|27624.39|27624.39|27649.26|27649.26|27624.39|27624.39|0
1673358900000|2023-01-10 13:55:00|27620.87|27620.87|27622.25|27622.25|27625.76|27625.76|27608.91|27608.91|0
1673359200000|2023-01-10 14:00:00|27625.76|27625.76|27625.54|27625.54|27640.53|27640.53|27625.54|27625.54|0
1673359500000|2023-01-10 14:05:00|27624.92|27624.92|27633.13|27633.13|27640.16|27640.16|27624.92|27624.92|0
1673359800000|2023-01-10 14:10:00|27636.64|27636.64|27631.59|27631.59|27640.56|27640.56|27617.3|27617.3|0
1673360100000|2023-01-10 14:15:00|27630.98|27630.98|27630.85|27630.85|27633.99|27633.99|27615.25|27615.25|0
1673360400000|2023-01-10 14:20:00|27627.34|27627.34|27629.54|27629.54|27643.89|27643.89|27627.34|27627.34|0
1673360700000|2023-01-10 14:25:00|27633.05|27633.05|27634.12|27634.12|27640.07|27640.07|27613.04|27613.04|0
1673361000000|2023-01-10 14:30:00|27637.63|27637.63|27658.17|27658.17|27658.17|27658.17|27605.83|27605.83|0
1673361300000|2023-01-10 14:35:00|27658.79|27658.79|27692.49|27692.49|27703.03|27703.03|27658.48|27658.48|0
1673361600000|2023-01-10 14:40:00|27688.97|27688.97|27732.08|27732.08|27743.19|27743.19|27688.97|27688.97|0
1673361900000|2023-01-10 14:45:00|27728.57|27728.57|27695.18|27695.18|27732.08|27732.08|27691.67|27691.67|0
1673362200000|2023-01-10 14:50:00|27698.7|27698.7|27724.88|27724.88|27735.41|27735.41|27687.75|27687.75|0
1673362500000|2023-01-10 14:55:00|27725.28|27725.28|27717.7|27717.7|27753.85|27753.85|27707.47|27707.47|0
1673362800000|2023-01-10 15:00:00|27717.58|27717.58|27695.02|27695.02|27724.61|27724.61|27695.02|27695.02|0
1673363100000|2023-01-10 15:05:00|27694.72|27694.72|27699.63|27699.63|27718.42|27718.42|27694.72|27694.72|0
1673363400000|2023-01-10 15:10:00|27699.23|27699.23|27727.18|27727.18|27730.87|27730.87|27695.41|27695.41|0
1673363700000|2023-01-10 15:15:00|27723.67|27723.67|27706.41|27706.41|27723.67|27723.67|27685.02|27685.02|0
1673364000000|2023-01-10 15:20:00|27702.89|27702.89|27709.9|27709.9|27713.25|27713.25|27684.72|27684.72|0
1673364300000|2023-01-10 15:25:00|27706.38|27706.38|27711.33|27711.33|27723.95|27723.95|27700.69|27700.69|0
1673364600000|2023-01-10 15:30:00|27707.82|27707.82|27671.77|27671.77|27711.33|27711.33|27671.77|27671.77|0
1673364900000|2023-01-10 15:35:00|27675.29|27675.29|27685.36|27685.36|27685.36|27685.36|27667.55|27667.55|0
1673365200000|2023-01-10 15:40:00|27688.87|27688.87|27675.29|27675.29|27707.76|27707.76|27675.29|27675.29|0
1673365500000|2023-01-10 15:45:00|27678.8|27678.8|27696.87|27696.87|27700.39|27700.39|27678.8|27678.8|0
1673365800000|2023-01-10 15:50:00|27697.28|27697.28|27694.36|27694.36|27701.46|27701.46|27686.8|27686.8|0
1673366100000|2023-01-10 15:55:00|27690.84|27690.84|27687.69|27687.69|27704.9|27704.9|27687.69|27687.69|0
1673366400000|2023-01-10 16:00:00|27687.99|27687.99|27686.07|27686.07|27696.12|27696.12|27681.42|27681.42|0
1673366700000|2023-01-10 16:05:00|27682.56|27682.56|27683.63|27683.63|27696.3|27696.3|27678.74|27678.74|0
1673367000000|2023-01-10 16:10:00|27680.12|27680.12|27661.01|27661.01|27680.12|27680.12|27661.01|27661.01|0
1673367300000|2023-01-10 16:15:00|27657.49|27657.49|27658.91|27658.91|27663.81|27663.81|27648.84|27648.84|0
1673367600000|2023-01-10 16:20:00|27655.39|27655.39|27680.45|27680.45|27681.47|27681.47|27655.39|27655.39|0
1673367900000|2023-01-10 16:25:00|27680.33|27680.33|27688.03|27688.03|27691.54|27691.54|27665.24|27665.24|0
1673424900000|2023-01-11 08:15:00|27766.72|27766.72|27742.33|27742.33|27767.43|27767.43|27710.78|27710.78|0
1673425200000|2023-01-11 08:20:00|27745.85|27745.85|27707.62|27707.62|27745.85|27745.85|27697.18|27697.18|0
1673425500000|2023-01-11 08:25:00|27711.13|27711.13|27722.79|27722.79|27726.91|27726.91|27683.27|27683.27|0
1673425800000|2023-01-11 08:30:00|27719.27|27719.27|27761.78|27761.78|27792.43|27792.43|27694.68|27694.68|0
1673426100000|2023-01-11 08:35:00|27758.26|27758.26|27789.37|27789.37|27792.28|27792.28|27746.2|27746.2|0
1673426400000|2023-01-11 08:40:00|27789.98|27789.98|27796.44|27796.44|27807.39|27807.39|27774.04|27774.04|0
1673426700000|2023-01-11 08:45:00|27806.98|27806.98|27808.61|27808.61|27824.85|27824.85|27800.76|27800.76|0
1673427000000|2023-01-11 08:50:00|27801.58|27801.58|27874.99|27874.99|27874.99|27874.99|27801.58|27801.58|0
1673427300000|2023-01-11 08:55:00|27882.02|27882.02|27894.79|27894.79|27907.06|27907.06|27874.99|27874.99|0
1673427600000|2023-01-11 09:00:00|27891.28|27891.28|27949.76|27949.76|27957.4|27957.4|27884.26|27884.26|0
1673427900000|2023-01-11 09:05:00|27953.27|27953.27|27934.34|27934.34|27969.46|27969.46|27934.09|27934.09|0
1673428200000|2023-01-11 09:10:00|27934.95|27934.95|27943.55|27943.55|27948.59|27948.59|27927.52|27927.52|0
1673428500000|2023-01-11 09:15:00|27950.58|27950.58|27943.11|27943.11|27950.58|27950.58|27938.98|27938.98|0
1673428800000|2023-01-11 09:20:00|27932.57|27932.57|27939.96|27939.96|27943.11|27943.11|27925.54|27925.54|0
1673429100000|2023-01-11 09:25:00|27936.45|27936.45|27960.65|27960.65|27968.63|27968.63|27926.64|27926.64|0
1673429400000|2023-01-11 09:30:00|27960.4|27960.4|27919.92|27919.92|27974.56|27974.56|27919.92|27919.92|0
1673429700000|2023-01-11 09:35:00|27916.4|27916.4|27920.02|27920.02|27929.23|27929.23|27908.16|27908.16|0
1673430000000|2023-01-11 09:40:00|27916.5|27916.5|27914.47|27914.47|27926.64|27926.64|27904.54|27904.54|0
1673430300000|2023-01-11 09:45:00|27914.73|27914.73|27900.38|27900.38|27918.25|27918.25|27900.38|27900.38|0
1673430600000|2023-01-11 09:50:00|27900.78|27900.78|27923.56|27923.56|27923.56|27923.56|27892.27|27892.27|0
1673430900000|2023-01-11 09:55:00|27927.07|27927.07|27930.2|27930.2|27944.25|27944.25|27915.54|27915.54|0
1673431200000|2023-01-11 10:00:00|27930.51|27930.51|27908.41|27908.41|27930.51|27930.51|27897.88|27897.88|0
1673431500000|2023-01-11 10:05:00|27908.11|27908.11|27927.91|27927.91|27931.83|27931.83|27908.11|27908.11|0
1673431800000|2023-01-11 10:10:00|27924.4|27924.4|27935.55|27935.55|27942.57|27942.57|27910.04|27910.04|0
1673432100000|2023-01-11 10:15:00|27935.85|27935.85|27931.77|27931.77|27942.31|27942.31|27931.77|27931.77|0
1673432400000|2023-01-11 10:20:00|27931.65|27931.65|27935.57|27935.57|27939.08|27939.08|27925.03|27925.03|0
1673432700000|2023-01-11 10:25:00|27935.98|27935.98|27937.87|27937.87|27951.31|27951.31|27932.46|27932.46|0
1673433000000|2023-01-11 10:30:00|27941.38|27941.38|27979.16|27979.16|27979.16|27979.16|27941.38|27941.38|0
1673433300000|2023-01-11 10:35:00|27978.24|27978.24|27995.6|27995.6|27996.31|27996.31|27977.63|27977.63|0
1673433600000|2023-01-11 10:40:00|27999.11|27999.11|27994.66|27994.66|28010.32|28010.32|27981.12|27981.12|0
1673433900000|2023-01-11 10:45:00|27994.36|27994.36|28010.55|28010.55|28021.08|28021.08|27983.51|27983.51|0
1673434200000|2023-01-11 10:50:00|28010.14|28010.14|27976.08|27976.08|28010.14|28010.14|27976.08|27976.08|0
1673434500000|2023-01-11 10:55:00|27979.6|27979.6|28026.45|28026.45|28026.45|28026.45|27965.55|27965.55|0
1673434800000|2023-01-11 11:00:00|28022.94|28022.94|28045.83|28045.83|28051.23|28051.23|28012.4|28012.4|0
1673435100000|2023-01-11 11:05:00|28038.8|28038.8|27999.04|27999.04|28038.8|28038.8|27998.43|27998.43|0
1673435400000|2023-01-11 11:10:00|28006.07|28006.07|28039.58|28039.58|28043.43|28043.43|28006.07|28006.07|0
1673435700000|2023-01-11 11:15:00|28039.28|28039.28|28038.52|28038.52|28057.37|28057.37|28034.71|28034.71|0
1673436000000|2023-01-11 11:20:00|28042.04|28042.04|28054.97|28054.97|28054.97|28054.97|28037|28037|0
1673436300000|2023-01-11 11:25:00|28051.45|28051.45|28025.95|28025.95|28051.45|28051.45|28018.62|28018.62|0
1673436600000|2023-01-11 11:30:00|28036.49|28036.49|28057.43|28057.43|28063.83|28063.83|28036.49|28036.49|0
1673436900000|2023-01-11 11:35:00|28056.51|28056.51|28035.54|28035.54|28064.76|28064.76|28035.54|28035.54|0
1673437200000|2023-01-11 11:40:00|28028.51|28028.51|28055.6|28055.6|28059.42|28059.42|28025|28025|0
1673437500000|2023-01-11 11:45:00|28052.09|28052.09|28041.85|28041.85|28052.09|28052.09|28037.73|28037.73|0
1673437800000|2023-01-11 11:50:00|28045.37|28045.37|28053.71|28053.71|28059.82|28059.82|28038.75|28038.75|0
1673438100000|2023-01-11 11:55:00|28046.69|28046.69|28050.08|28050.08|28061.33|28061.33|28046.57|28046.57|0
1673438400000|2023-01-11 12:00:00|28043.05|28043.05|28014.03|28014.03|28050.08|28050.08|28014.03|28014.03|0
1673438700000|2023-01-11 12:05:00|28010.52|28010.52|28011.03|28011.03|28017.45|28017.45|27992.55|27992.55|0
1673439000000|2023-01-11 12:10:00|28010.42|28010.42|27982.52|27982.52|28010.42|28010.42|27982.52|27982.52|0
1673439300000|2023-01-11 12:15:00|27982.22|27982.22|27979.92|27979.92|27997.58|27997.58|27971.01|27971.01|0
1673439600000|2023-01-11 12:20:00|27972.89|27972.89|27967.24|27967.24|27990.05|27990.05|27967.24|27967.24|0
1673439900000|2023-01-11 12:25:00|27963.73|27963.73|27965.53|27965.53|27972.87|27972.87|27959.61|27959.61|0
1673440200000|2023-01-11 12:30:00|27969.05|27969.05|27964.5|27964.5|27974.42|27974.42|27960.98|27960.98|0
1673440500000|2023-01-11 12:35:00|27968.01|27968.01|27971.52|27971.52|27989.39|27989.39|27968.01|27968.01|0
1673440800000|2023-01-11 12:40:00|27968.01|27968.01|27962.81|27962.81|27976.86|27976.86|27957.47|27957.47|0
1673441100000|2023-01-11 12:45:00|27959.3|27959.3|27972.23|27972.23|27973.35|27973.35|27959.3|27959.3|0
1673441400000|2023-01-11 12:50:00|27968.72|27968.72|27969.79|27969.79|27972.54|27972.54|27955.43|27955.43|0
1673441700000|2023-01-11 12:55:00|27969.48|27969.48|27957.62|27957.62|27969.79|27969.79|27941.38|27941.38|0
1673442000000|2023-01-11 13:00:00|27961.14|27961.14|27982.14|27982.14|27982.14|27982.14|27961.14|27961.14|0
1673442300000|2023-01-11 13:05:00|27978.63|27978.63|28008.56|28008.56|28019.3|28019.3|27975.11|27975.11|0
1673442600000|2023-01-11 13:10:00|28008.86|28008.86|28003.16|28003.16|28022.91|28022.91|28002.75|28002.75|0
1673442900000|2023-01-11 13:15:00|28002.35|28002.35|28002.33|28002.33|28004.26|28004.26|27987.56|27987.56|0
1673443200000|2023-01-11 13:20:00|27995.3|27995.3|28005.66|28005.66|28012.56|28012.56|27991.48|27991.48|0
1673443500000|2023-01-11 13:25:00|28002.14|28002.14|28011.9|28011.9|28029.15|28029.15|27986.46|27986.46|0
1673443800000|2023-01-11 13:30:00|28008.38|28008.38|27983.49|27983.49|28011.9|28011.9|27979.97|27979.97|0
1673444100000|2023-01-11 13:35:00|27990.51|27990.51|27997.23|27997.23|28001.97|28001.97|27987|27987|0
1673444400000|2023-01-11 13:40:00|28000.75|28000.75|28032.95|28032.95|28036.77|28036.77|28000.75|28000.75|0
1673444700000|2023-01-11 13:45:00|28036.47|28036.47|28049.75|28049.75|28049.75|28049.75|28036.47|28036.47|0
1673445000000|2023-01-11 13:50:00|28053.26|28053.26|28075.56|28075.56|28075.56|28075.56|28038.5|28038.5|0
1673445300000|2023-01-11 13:55:00|28079.07|28079.07|28040.2|28040.2|28079.07|28079.07|28024.34|28024.34|0
1673445600000|2023-01-11 14:00:00|28043.71|28043.71|28041.73|28041.73|28047.23|28047.23|28021.72|28021.72|0
1673445900000|2023-01-11 14:05:00|28045.24|28045.24|28054.96|28054.96|28061.38|28061.38|28040.91|28040.91|0
1673446200000|2023-01-11 14:10:00|28054.35|28054.35|28039.69|28039.69|28054.35|28054.35|28031.75|28031.75|0
1673446500000|2023-01-11 14:15:00|28040.1|28040.1|28053.38|28053.38|28063.92|28063.92|28036.58|28036.58|0
1673446800000|2023-01-11 14:20:00|28049.87|28049.87|28066.15|28066.15|28074.72|28074.72|28049.46|28049.46|0
1673447100000|2023-01-11 14:25:00|28062.64|28062.64|28033.47|28033.47|28065.44|28065.44|28030.88|28030.88|0
1673447400000|2023-01-11 14:30:00|28029.96|28029.96|28053.58|28053.58|28063.41|28063.41|28026.45|28026.45|0
1673447700000|2023-01-11 14:35:00|28057.09|28057.09|28058.45|28058.45|28063.81|28063.81|28031.89|28031.89|0
1673448000000|2023-01-11 14:40:00|28058.76|28058.76|28096.89|28096.89|28116.59|28116.59|28058.76|28058.76|0
1673448300000|2023-01-11 14:45:00|28100.4|28100.4|28090.62|28090.62|28118.68|28118.68|28083.28|28083.28|0
1673448600000|2023-01-11 14:50:00|28090.31|28090.31|28065.31|28065.31|28124.73|28124.73|28065.31|28065.31|0
1673448900000|2023-01-11 14:55:00|28072.34|28072.34|28037.7|28037.7|28075.85|28075.85|28016.62|28016.62|0
1673449200000|2023-01-11 15:00:00|28041.21|28041.21|27977.97|27977.97|28044.73|28044.73|27973.71|27973.71|0
1673449500000|2023-01-11 15:05:00|27974.46|27974.46|27972.57|27972.57|27987.6|27987.6|27952.16|27952.16|0
1673449800000|2023-01-11 15:10:00|27971.65|27971.65|27993.2|27993.2|28004.65|28004.65|27971.41|27971.41|0
1673450100000|2023-01-11 15:15:00|27993.81|27993.81|27984.18|27984.18|28004.65|28004.65|27980.67|27980.67|0
1673450400000|2023-01-11 15:20:00|27980.67|27980.67|27966.31|27966.31|27988.31|27988.31|27959.29|27959.29|0
1673450700000|2023-01-11 15:25:00|27966.07|27966.07|27957.05|27957.05|27969.58|27969.58|27946.63|27946.63|0
1673451000000|2023-01-11 15:30:00|27960.56|27960.56|27952.96|27952.96|27979.04|27979.04|27952.96|27952.96|0
1673451300000|2023-01-11 15:35:00|27949.44|27949.44|27954.24|27954.24|27964.78|27964.78|27943.09|27943.09|0
1673451600000|2023-01-11 15:40:00|27947.21|27947.21|27958.43|27958.43|27958.43|27958.43|27936.68|27936.68|0
1673451900000|2023-01-11 15:45:00|27961.94|27961.94|28001.8|28001.8|28005.31|28005.31|27947.58|27947.58|0
1673452200000|2023-01-11 15:50:00|27998.29|27998.29|27979.54|27979.54|28008.25|28008.25|27972.21|27972.21|0
1673452500000|2023-01-11 15:55:00|27983.05|27983.05|27962.88|27962.88|27983.19|27983.19|27957.08|27957.08|0
1673452800000|2023-01-11 16:00:00|27963.19|27963.19|27959.65|27959.65|27978.15|27978.15|27959.35|27959.35|0
1673453100000|2023-01-11 16:05:00|27963.17|27963.17|27948.93|27948.93|27966.99|27966.99|27941.91|27941.91|0
1673453400000|2023-01-11 16:10:00|27952.45|27952.45|27969.34|27969.34|27969.34|27969.34|27941.91|27941.91|0
1673453700000|2023-01-11 16:15:00|27969.74|27969.74|27952.64|27952.64|27977.07|27977.07|27944.54|27944.54|0
1673454000000|2023-01-11 16:20:00|27953.17|27953.17|27948.12|27948.12|27956|27956|27943.32|27943.32|0
1673454300000|2023-01-11 16:25:00|27947.72|27947.72|27958.32|27958.32|27961.83|27961.83|27912.43|27912.43|0
1673511300000|2023-01-12 08:15:00|27983.86|27983.86|27974.9|27974.9|27992.65|27992.65|27946.33|27946.33|0
1673511600000|2023-01-12 08:20:00|27988.95|27988.95|27990.48|27990.48|28022.1|28022.1|27969.4|27969.4|0
1673511900000|2023-01-12 08:25:00|27991.09|27991.09|27963.51|27963.51|27999.03|27999.03|27958.16|27958.16|0
1673512200000|2023-01-12 08:30:00|27964.12|27964.12|27953.72|27953.72|27968.16|27968.16|27940.28|27940.28|0
1673512500000|2023-01-12 08:35:00|27953.42|27953.42|27872.19|27872.19|27956.93|27956.93|27865.16|27865.16|0
1673512800000|2023-01-12 08:40:00|27868.67|27868.67|27873.97|27873.97|27891.74|27891.74|27824.38|27824.38|0
1673513100000|2023-01-12 08:45:00|27877.48|27877.48|27895.72|27895.72|27906.26|27906.26|27858.39|27858.39|0
1673513400000|2023-01-12 08:50:00|27899.23|27899.23|27898.46|27898.46|27932.84|27932.84|27898.46|27898.46|0
1673513700000|2023-01-12 08:55:00|27898.71|27898.71|27882.72|27882.72|27902.22|27902.22|27852.02|27852.02|0
1673514000000|2023-01-12 09:00:00|27879.21|27879.21|27871.8|27871.8|27879.43|27879.43|27843.7|27843.7|0
1673514300000|2023-01-12 09:05:00|27875.31|27875.31|27819.12|27819.12|27885.24|27885.24|27805.31|27805.31|0
1673514600000|2023-01-12 09:10:00|27812.09|27812.09|27812.3|27812.3|27839.53|27839.53|27803.79|27803.79|0
1673514900000|2023-01-12 09:15:00|27812.91|27812.91|27834.66|27834.66|27838.18|27838.18|27812.91|27812.91|0
1673515200000|2023-01-12 09:20:00|27836.19|27836.19|27897.79|27897.79|27897.79|27897.79|27832.68|27832.68|0
1673515500000|2023-01-12 09:25:00|27908.33|27908.33|27919.94|27919.94|27943.15|27943.15|27897.18|27897.18|0
1673515800000|2023-01-12 09:30:00|27923.45|27923.45|27950.14|27950.14|27952.54|27952.54|27902.68|27902.68|0
1673516100000|2023-01-12 09:35:00|27946.63|27946.63|27925.63|27925.63|27946.93|27946.93|27911.58|27911.58|0
1673516400000|2023-01-12 09:40:00|27932.66|27932.66|27920.64|27920.64|27932.66|27932.66|27909.49|27909.49|0
1673516700000|2023-01-12 09:45:00|27924.15|27924.15|27935.52|27935.52|27948.55|27948.55|27923.54|27923.54|0
1673517000000|2023-01-12 09:50:00|27935.4|27935.4|27919.68|27919.68|27939.03|27939.03|27911.69|27911.69|0
1673517300000|2023-01-12 09:55:00|27916.17|27916.17|27920.6|27920.6|27931.62|27931.62|27911.43|27911.43|0
1673517600000|2023-01-12 10:00:00|27921|27921|27897.48|27897.48|27922.22|27922.22|27897.48|27897.48|0
1673517900000|2023-01-12 10:05:00|27904.5|27904.5|27878.43|27878.43|27908.02|27908.02|27873.95|27873.95|0
1673518200000|2023-01-12 10:10:00|27878.03|27878.03|27896.68|27896.68|27900.8|27900.8|27869.19|27869.19|0
1673518500000|2023-01-12 10:15:00|27896.98|27896.98|27910.63|27910.63|27914.55|27914.55|27893.47|27893.47|0
1673518800000|2023-01-12 10:20:00|27907.12|27907.12|27896.81|27896.81|27914.81|27914.81|27896.81|27896.81|0
1673519100000|2023-01-12 10:25:00|27903.84|27903.84|27932.22|27932.22|27946.28|27946.28|27903.23|27903.23|0
1673519400000|2023-01-12 10:30:00|27928.71|27928.71|27953.35|27953.35|27953.35|27953.35|27928.71|27928.71|0
1673519700000|2023-01-12 10:35:00|27953.96|27953.96|27953.51|27953.51|27968.89|27968.89|27953.51|27953.51|0
1673520000000|2023-01-12 10:40:00|27952.6|27952.6|27953.21|27953.21|27957.03|27957.03|27944.96|27944.96|0
1673520300000|2023-01-12 10:45:00|27949.7|27949.7|27966.34|27966.34|27977.49|27977.49|27946.18|27946.18|0
1673520600000|2023-01-12 10:50:00|27969.86|27969.86|27963.6|27963.6|27984.52|27984.52|27957.49|27957.49|0
1673520900000|2023-01-12 10:55:00|27963.29|27963.29|27982.93|27982.93|27986.81|27986.81|27963.29|27963.29|0
1673521200000|2023-01-12 11:00:00|27979.42|27979.42|27977.58|27977.58|27989.65|27989.65|27970.86|27970.86|0
1673521500000|2023-01-12 11:05:00|27974.07|27974.07|27977.18|27977.18|27983.29|27983.29|27970.25|27970.25|0
1673521800000|2023-01-12 11:10:00|27975.96|27975.96|27981|27981|27988.94|27988.94|27973.36|27973.36|0
1673522100000|2023-01-12 11:15:00|27980.08|27980.08|27991.53|27991.53|28016.73|28016.73|27976.57|27976.57|0
1673522400000|2023-01-12 11:20:00|27991.23|27991.23|28043.6|28043.6|28043.6|28043.6|27987.72|27987.72|0
1673522700000|2023-01-12 11:25:00|28043.3|28043.3|28033.68|28033.68|28050.32|28050.32|28025.43|28025.43|0
1673523000000|2023-01-12 11:30:00|28037.19|28037.19|28047.73|28047.73|28047.73|28047.73|28030.16|28030.16|0
1673523300000|2023-01-12 11:35:00|28044.21|28044.21|28010.67|28010.67|28044.21|28044.21|28006.03|28006.03|0
1673523600000|2023-01-12 11:40:00|28007.15|28007.15|27980.55|27980.55|28014.18|28014.18|27980.55|27980.55|0
1673523900000|2023-01-12 11:45:00|27984.06|27984.06|27987.37|27987.37|27991.19|27991.19|27979.94|27979.94|0
1673524200000|2023-01-12 11:50:00|27986.76|27986.76|28005.22|28005.22|28012.55|28012.55|27983.24|27983.24|0
1673524500000|2023-01-12 11:55:00|28001.7|28001.7|27980.85|27980.85|28001.83|28001.83|27980.44|27980.44|0
1673524800000|2023-01-12 12:00:00|27980.24|27980.24|27989.2|27989.2|27996.22|27996.22|27979.93|27979.93|0
1673525100000|2023-01-12 12:05:00|27988.89|27988.89|28017.71|28017.71|28025.34|28025.34|27988.28|27988.28|0
1673525400000|2023-01-12 12:10:00|28014.19|28014.19|28030.24|28030.24|28030.24|28030.24|28013.28|28013.28|0
1673525700000|2023-01-12 12:15:00|28033.75|28033.75|28029.14|28029.14|28040.29|28040.29|28025.63|28025.63|0
1673526000000|2023-01-12 12:20:00|28025.63|28025.63|28068.7|28068.7|28078.93|28078.93|28024.71|28024.71|0
1673526300000|2023-01-12 12:25:00|28065.18|28065.18|28063.2|28063.2|28069.31|28069.31|28039.22|28039.22|0
1673526600000|2023-01-12 12:30:00|28063.5|28063.5|28021.04|28021.04|28063.5|28063.5|28021.04|28021.04|0
1673526900000|2023-01-12 12:35:00|28020.43|28020.43|28012.88|28012.88|28033.87|28033.87|28009.47|28009.47|0
1673527200000|2023-01-12 12:40:00|28012.58|28012.58|28018.59|28018.59|28025.21|28025.21|28011.96|28011.96|0
1673527500000|2023-01-12 12:45:00|28017.68|28017.68|28022.1|28022.1|28029.74|28029.74|28015.69|28015.69|0
1673527800000|2023-01-12 12:50:00|28015.08|28015.08|28033.98|28033.98|28033.98|28033.98|28014.47|28014.47|0
1673528100000|2023-01-12 12:55:00|28034.29|28034.29|28024.79|28024.79|28037.8|28037.8|28020.67|28020.67|0
1673528400000|2023-01-12 13:00:00|28021.28|28021.28|28016.15|28016.15|28026.68|28026.68|28014.25|28014.25|0
1673528700000|2023-01-12 13:05:00|28019.66|28019.66|28020.28|28020.28|28023.79|28023.79|28013.24|28013.24|0
1673529000000|2023-01-12 13:10:00|28023.79|28023.79|28012.95|28012.95|28030.51|28030.51|28012.95|28012.95|0
1673529300000|2023-01-12 13:15:00|28012.03|28012.03|27972.47|27972.47|28018.45|28018.45|27951.4|27951.4|0
1673529600000|2023-01-12 13:20:00|27968.96|27968.96|27968.96|27968.96|27990.65|27990.65|27958.73|27958.73|0
1673529900000|2023-01-12 13:25:00|27965.45|27965.45|27926.69|27926.69|27990.63|27990.63|27904.29|27904.29|0
1673530200000|2023-01-12 13:30:00|27831.84|27831.84|27921.2|27921.2|27956.93|27956.93|27831.84|27831.84|0
1673530500000|2023-01-12 13:35:00|27931.74|27931.74|27934.8|27934.8|27987.95|27987.95|27924.26|27924.26|0
1673530800000|2023-01-12 13:40:00|27931.29|27931.29|27902.59|27902.59|27933.01|27933.01|27892.23|27892.23|0
1673531100000|2023-01-12 13:45:00|27902.28|27902.28|27854.31|27854.31|27921.35|27921.35|27845|27845|0
1673531400000|2023-01-12 13:50:00|27857.83|27857.83|27861.54|27861.54|27887.15|27887.15|27854.52|27854.52|0
1673531700000|2023-01-12 13:55:00|27868.57|27868.57|27830.93|27830.93|27887.15|27887.15|27830.93|27830.93|0
1673532000000|2023-01-12 14:00:00|27827.41|27827.41|27893.81|27893.81|27893.81|27893.81|27827.41|27827.41|0
1673532300000|2023-01-12 14:05:00|27890.3|27890.3|27868.2|27868.2|27890.3|27890.3|27853.54|27853.54|0
1673532600000|2023-01-12 14:10:00|27868.33|27868.33|27848.46|27848.46|27871.84|27871.84|27841.44|27841.44|0
1673532900000|2023-01-12 14:15:00|27855.49|27855.49|27804.98|27804.98|27866.03|27866.03|27776.58|27776.58|0
1673533200000|2023-01-12 14:20:00|27801.47|27801.47|27809.21|27809.21|27809.21|27809.21|27783.87|27783.87|0
1673533500000|2023-01-12 14:25:00|27805.7|27805.7|27767.06|27767.06|27809.51|27809.51|27767.06|27767.06|0
1673533800000|2023-01-12 14:30:00|27767.36|27767.36|27724.7|27724.7|27803.1|27803.1|27721.19|27721.19|0
1673534100000|2023-01-12 14:35:00|27723.78|27723.78|27728.05|27728.05|27735.85|27735.85|27703.46|27703.46|0
1673534400000|2023-01-12 14:40:00|27724.54|27724.54|27688.38|27688.38|27728.35|27728.35|27669.19|27669.19|0
1673534700000|2023-01-12 14:45:00|27684.86|27684.86|27592.94|27592.94|27684.86|27684.86|27582.4|27582.4|0
1673535000000|2023-01-12 14:50:00|27585.91|27585.91|27596.61|27596.61|27635.86|27635.86|27584.69|27584.69|0
1673535300000|2023-01-12 14:55:00|27596.48|27596.48|27614.94|27614.94|27621.97|27621.97|27586.56|27586.56|0
1673535600000|2023-01-12 15:00:00|27618.46|27618.46|27643.01|27643.01|27645.91|27645.91|27604.1|27604.1|0
1673535900000|2023-01-12 15:05:00|27639.49|27639.49|27712.08|27712.08|27728.07|27728.07|27633.67|27633.67|0
1673536200000|2023-01-12 15:10:00|27705.06|27705.06|27786.09|27786.09|27786.45|27786.45|27689.17|27689.17|0
1673536500000|2023-01-12 15:15:00|27785.78|27785.78|27832.26|27832.26|27845.04|27845.04|27782.27|27782.27|0
1673536800000|2023-01-12 15:20:00|27831.9|27831.9|27848.6|27848.6|27849.22|27849.22|27831.59|27831.59|0
1673537100000|2023-01-12 15:25:00|27848.97|27848.97|27876.42|27876.42|27879.93|27879.93|27844.97|27844.97|0
1673537400000|2023-01-12 15:30:00|27877.03|27877.03|27890.36|27890.36|27890.36|27890.36|27838.76|27838.76|0
1673537700000|2023-01-12 15:35:00|27893.87|27893.87|27901.27|27901.27|27922.15|27922.15|27889.92|27889.92|0
1673538000000|2023-01-12 15:40:00|27897.76|27897.76|27902.75|27902.75|27925.56|27925.56|27885.49|27885.49|0
1673538300000|2023-01-12 15:45:00|27895.73|27895.73|27895.91|27895.91|27906.45|27906.45|27889.13|27889.13|0
1673538600000|2023-01-12 15:50:00|27892.4|27892.4|27884.46|27884.46|27894.39|27894.39|27863.99|27863.99|0
1673538900000|2023-01-12 15:55:00|27887.98|27887.98|27829.08|27829.08|27887.98|27887.98|27829.08|27829.08|0
1673539200000|2023-01-12 16:00:00|27828.84|27828.84|27799|27799|27839.66|27839.66|27780.52|27780.52|0
1673539500000|2023-01-12 16:05:00|27802.51|27802.51|27805.33|27805.33|27833.09|27833.09|27794.55|27794.55|0
1673539800000|2023-01-12 16:10:00|27801.82|27801.82|27791.67|27791.67|27809.7|27809.7|27791.67|27791.67|0
1673540100000|2023-01-12 16:15:00|27795.18|27795.18|27783.62|27783.62|27811.83|27811.83|27775.47|27775.47|0
1673540400000|2023-01-12 16:20:00|27780.1|27780.1|27779.13|27779.13|27791.35|27791.35|27772.41|27772.41|0
1673540700000|2023-01-12 16:25:00|27782.64|27782.64|27809.75|27809.75|27812.77|27812.77|27772.12|27772.12|0
1673597700000|2023-01-13 08:15:00|27766.41|27766.41|27773|27773|27785.89|27785.89|27756.16|27756.16|0
1673598000000|2023-01-13 08:20:00|27772.39|27772.39|27829.57|27829.57|27867.64|27867.64|27761.55|27761.55|0
1673598300000|2023-01-13 08:25:00|27836.59|27836.59|27858.83|27858.83|27881.35|27881.35|27810.98|27810.98|0
1673598600000|2023-01-13 08:30:00|27858.52|27858.52|27804.01|27804.01|27871.96|27871.96|27790.06|27790.06|0
1673598900000|2023-01-13 08:35:00|27803.03|27803.03|27795.08|27795.08|27824.82|27824.82|27789.08|27789.08|0
1673599200000|2023-01-13 08:40:00|27788.06|27788.06|27796.97|27796.97|27819.06|27819.06|27783.63|27783.63|0
1673599500000|2023-01-13 08:45:00|27807.51|27807.51|27807.86|27807.86|27812.29|27812.29|27780.98|27780.98|0
1673599800000|2023-01-13 08:50:00|27804.35|27804.35|27804.11|27804.11|27804.72|27804.72|27783.88|27783.88|0
1673600100000|2023-01-13 08:55:00|27804.72|27804.72|27799.71|27799.71|27811.13|27811.13|27782.11|27782.11|0
1673600400000|2023-01-13 09:00:00|27796.77|27796.77|27788.99|27788.99|27800.28|27800.28|27762.99|27762.99|0
1673600700000|2023-01-13 09:05:00|27792.5|27792.5|27781.04|27781.04|27792.5|27792.5|27778.14|27778.14|0
1673601000000|2023-01-13 09:10:00|27777.53|27777.53|27795.62|27795.62|27802.93|27802.93|27777.53|27777.53|0
1673601300000|2023-01-13 09:15:00|27788.6|27788.6|27775.67|27775.67|27806.16|27806.16|27775.36|27775.36|0
1673601600000|2023-01-13 09:20:00|27779.18|27779.18|27774.75|27774.75|27782.69|27782.69|27746.65|27746.65|0
1673601900000|2023-01-13 09:25:00|27778.26|27778.26|27779.73|27779.73|27811.71|27811.71|27767.72|27767.72|0
1673602200000|2023-01-13 09:30:00|27779.61|27779.61|27785.29|27785.29|27788.8|27788.8|27767.42|27767.42|0
1673602500000|2023-01-13 09:35:00|27792.32|27792.32|27806.27|27806.27|27809.3|27809.3|27781.78|27781.78|0
1673602800000|2023-01-13 09:40:00|27809.79|27809.79|27817.97|27817.97|27817.97|27817.97|27799.25|27799.25|0
1673603100000|2023-01-13 09:45:00|27835.54|27835.54|27853.53|27853.53|27867.58|27867.58|27835.54|27835.54|0
1673603400000|2023-01-13 09:50:00|27854.34|27854.34|27896.94|27896.94|27910.38|27910.38|27829.35|27829.35|0
1673603700000|2023-01-13 09:55:00|27903.96|27903.96|27916.09|27916.09|27942.91|27942.91|27889.91|27889.91|0
1673604000000|2023-01-13 10:00:00|27919.6|27919.6|27908.23|27908.23|27919.6|27919.6|27890.36|27890.36|0
1673604300000|2023-01-13 10:05:00|27918.77|27918.77|27936.91|27936.91|27936.91|27936.91|27897.69|27897.69|0
1673604600000|2023-01-13 10:10:00|27940.42|27940.42|27936.18|27936.18|27955.03|27955.03|27917|27917|0
1673604900000|2023-01-13 10:15:00|27939.7|27939.7|27927.11|27927.11|27939.7|27939.7|27925.65|27925.65|0
1673605200000|2023-01-13 10:20:00|27928.64|27928.64|27934.6|27934.6|27943|27943|27928.64|27928.64|0
1673605500000|2023-01-13 10:25:00|27931.09|27931.09|27943.68|27943.68|27943.68|27943.68|27907.87|27907.87|0
1673605800000|2023-01-13 10:30:00|27940.16|27940.16|27938.72|27938.72|27943.37|27943.37|27921.99|27921.99|0
1673606100000|2023-01-13 10:35:00|27935.21|27935.21|27936.53|27936.53|27939.02|27939.02|27921.46|27921.46|0
1673606400000|2023-01-13 10:40:00|27933.02|27933.02|27950.76|27950.76|27950.76|27950.76|27933.02|27933.02|0
1673606700000|2023-01-13 10:45:00|27951.68|27951.68|27940.92|27940.92|27951.68|27951.68|27931.21|27931.21|0
1673607000000|2023-01-13 10:50:00|27941.83|27941.83|27923.66|27923.66|27959.7|27959.7|27923.66|27923.66|0
1673607300000|2023-01-13 10:55:00|27922.74|27922.74|27942.14|27942.14|27945.65|27945.65|27922.13|27922.13|0
1673607600000|2023-01-13 11:00:00|27938.63|27938.63|27934.23|27934.23|27939.69|27939.69|27928.09|27928.09|0
1673607900000|2023-01-13 11:05:00|27937.74|27937.74|27959.63|27959.63|27959.63|27959.63|27937.74|27937.74|0
1673608200000|2023-01-13 11:10:00|27956.11|27956.11|27971.17|27971.17|27982.63|27982.63|27953.61|27953.61|0
1673608500000|2023-01-13 11:15:00|27978.2|27978.2|28016.18|28016.18|28019.69|28019.69|27978.2|27978.2|0
1673608800000|2023-01-13 11:20:00|28012.66|28012.66|27964.04|27964.04|28012.66|28012.66|27953.91|27953.91|0
1673609100000|2023-01-13 11:25:00|27967.56|27967.56|27962.06|27962.06|27974.43|27974.43|27961.3|27961.3|0
1673609400000|2023-01-13 11:30:00|27961.75|27961.75|27968.48|27968.48|27972.9|27972.9|27958.24|27958.24|0
1673609700000|2023-01-13 11:35:00|27967.56|27967.56|27981.46|27981.46|27986.35|27986.35|27967.56|27967.56|0
1673610000000|2023-01-13 11:40:00|27981.77|27981.77|27968.48|27968.48|27981.77|27981.77|27964.05|27964.05|0
1673610300000|2023-01-13 11:45:00|27971.99|27971.99|27977.88|27977.88|27978.28|27978.28|27970.65|27970.65|0
1673610600000|2023-01-13 11:50:00|27978.69|27978.69|27982.81|27982.81|27997.17|27997.17|27974.56|27974.56|0
1673610900000|2023-01-13 11:55:00|27989.84|27989.84|27983.93|27983.93|28001.49|28001.49|27983.93|27983.93|0
1673611200000|2023-01-13 12:00:00|27980.42|27980.42|27982|27982|27989.64|27989.64|27974.05|27974.05|0
1673611500000|2023-01-13 12:05:00|27978.49|27978.49|27993.67|27993.67|27993.67|27993.67|27975.8|27975.8|0
1673611800000|2023-01-13 12:10:00|27993.55|27993.55|27983.16|27983.16|27995.23|27995.23|27977.67|27977.67|0
1673612100000|2023-01-13 12:15:00|27983.78|27983.78|27977.06|27977.06|27984.08|27984.08|27973.54|27973.54|0
1673612400000|2023-01-13 12:20:00|27977.97|27977.97|27969.93|27969.93|27978.28|27978.28|27958.43|27958.43|0
1673612700000|2023-01-13 12:25:00|27966.42|27966.42|27954.25|27954.25|27966.72|27966.72|27948.45|27948.45|0
1673613000000|2023-01-13 12:30:00|27950.74|27950.74|27945.71|27945.71|27955.02|27955.02|27936.69|27936.69|0
1673613300000|2023-01-13 12:35:00|27938.68|27938.68|27917.99|27917.99|27949.22|27949.22|27917.99|27917.99|0
1673613600000|2023-01-13 12:40:00|27914.48|27914.48|27923.96|27923.96|27928.18|27928.18|27910.97|27910.97|0
1673613900000|2023-01-13 12:45:00|27927.47|27927.47|27910.11|27910.11|27956.54|27956.54|27906.6|27906.6|0
1673614200000|2023-01-13 12:50:00|27913.63|27913.63|27938.58|27938.58|27949.12|27949.12|27913.63|27913.63|0
1673614500000|2023-01-13 12:55:00|27938.83|27938.83|27924.84|27924.84|27938.83|27938.83|27900.56|27900.56|0
1673614800000|2023-01-13 13:00:00|27925.15|27925.15|27916.53|27916.53|27928.48|27928.48|27915.31|27915.31|0
1673615100000|2023-01-13 13:05:00|27916.16|27916.16|27916.73|27916.73|27930.52|27930.52|27901.81|27901.81|0
1673615400000|2023-01-13 13:10:00|27923.76|27923.76|27930.4|27930.4|27933.91|27933.91|27916.65|27916.65|0
1673615700000|2023-01-13 13:15:00|27926.88|27926.88|27938.72|27938.72|27938.72|27938.72|27923.15|27923.15|0
1673616000000|2023-01-13 13:20:00|27949.26|27949.26|27964.33|27964.33|27974.56|27974.56|27939.44|27939.44|0
1673616300000|2023-01-13 13:25:00|27963.11|27963.11|27948.18|27948.18|27980.67|27980.67|27948.18|27948.18|0
1673616600000|2023-01-13 13:30:00|27947.88|27947.88|27956.02|27956.02|27958.62|27958.62|27943.22|27943.22|0
1673616900000|2023-01-13 13:35:00|27956.33|27956.33|27967.11|27967.11|27985.53|27985.53|27924.04|27924.04|0
1673617200000|2023-01-13 13:40:00|27968.02|27968.02|27990.51|27990.51|27991.12|27991.12|27968.02|27968.02|0
1673617500000|2023-01-13 13:45:00|27986.99|27986.99|27994.99|27994.99|27997.84|27997.84|27980.27|27980.27|0
1673617800000|2023-01-13 13:50:00|27998.51|27998.51|27985.89|27985.89|27998.51|27998.51|27982.07|27982.07|0
1673618100000|2023-01-13 13:55:00|27989.4|27989.4|28008.43|28008.43|28011.95|28011.95|27989.4|27989.4|0
1673618400000|2023-01-13 14:00:00|28009.35|28009.35|27996.91|27996.91|28012.86|28012.86|27992.74|27992.74|0
1673618700000|2023-01-13 14:05:00|27997.31|27997.31|27975.83|27975.83|28001.23|28001.23|27975.83|27975.83|0
1673619000000|2023-01-13 14:10:00|27982.86|27982.86|27990.92|27990.92|27997.95|27997.95|27975.83|27975.83|0
1673619300000|2023-01-13 14:15:00|27990.62|27990.62|27987.23|27987.23|27994.66|27994.66|27983.71|27983.71|0
1673619600000|2023-01-13 14:20:00|27990.74|27990.74|27978.27|27978.27|27990.74|27990.74|27960.7|27960.7|0
1673619900000|2023-01-13 14:25:00|27974.75|27974.75|27994.71|27994.71|28000.36|28000.36|27973.33|27973.33|0
1673620200000|2023-01-13 14:30:00|27998.23|27998.23|28048.98|28048.98|28048.98|28048.98|27987.69|27987.69|0
1673620500000|2023-01-13 14:35:00|28045.47|28045.47|28049.34|28049.34|28071.79|28071.79|28037.57|28037.57|0
1673620800000|2023-01-13 14:40:00|28052.85|28052.85|28056.36|28056.36|28063.08|28063.08|28045.82|28045.82|0
1673621100000|2023-01-13 14:45:00|28057.28|28057.28|28053.46|28053.46|28060.48|28060.48|28042|28042|0
1673621400000|2023-01-13 14:50:00|28056.97|28056.97|28053.03|28053.03|28071.02|28071.02|28046.31|28046.31|0
1673621700000|2023-01-13 14:55:00|28052.73|28052.73|28012.93|28012.93|28052.73|28052.73|28007.12|28007.12|0
1673622000000|2023-01-13 15:00:00|28009.41|28009.41|28004.62|28004.62|28037.52|28037.52|28001.41|28001.41|0
1673622300000|2023-01-13 15:05:00|27997.59|27997.59|28009.81|28009.81|28030.13|28030.13|27997.39|27997.39|0
1673622600000|2023-01-13 15:10:00|28016.84|28016.84|28014.73|28014.73|28046.47|28046.47|28013.94|28013.94|0
1673622900000|2023-01-13 15:15:00|28025.27|28025.27|28071.08|28071.08|28074.96|28074.96|28014.73|28014.73|0
1673623200000|2023-01-13 15:20:00|28074.59|28074.59|28101.01|28101.01|28121.72|28121.72|28074.59|28074.59|0
1673623500000|2023-01-13 15:25:00|28097.5|28097.5|28056.84|28056.84|28097.5|28097.5|28047.31|28047.31|0
1673623800000|2023-01-13 15:30:00|28060.35|28060.35|28073.63|28073.63|28073.63|28073.63|28046.24|28046.24|0
1673624100000|2023-01-13 15:35:00|28077.14|28077.14|28071.34|28071.34|28088.29|28088.29|28060.8|28060.8|0
1673624400000|2023-01-13 15:40:00|28071.03|28071.03|28035.17|28035.17|28071.52|28071.52|28035.17|28035.17|0
1673624700000|2023-01-13 15:45:00|28031.66|28031.66|28043.87|28043.87|28054.7|28054.7|28031.66|28031.66|0
1673625000000|2023-01-13 15:50:00|28047.39|28047.39|28048.14|28048.14|28048.14|28048.14|28030.33|28030.33|0
1673625300000|2023-01-13 15:55:00|28048.75|28048.75|28047.32|28047.32|28059.9|28059.9|28040.48|28040.48|0
1673625600000|2023-01-13 16:00:00|28047.69|28047.69|28005.19|28005.19|28047.69|28047.69|27997.96|27997.96|0
1673625900000|2023-01-13 16:05:00|28006.94|28006.94|28008.27|28008.27|28019.85|28019.85|27998.16|27998.16|0
1673626200000|2023-01-13 16:10:00|28011.79|28011.79|28000.23|28000.23|28015.3|28015.3|27997.33|27997.33|0
1673626500000|2023-01-13 16:15:00|28003.74|28003.74|28013.14|28013.14|28016.96|28016.96|27999.92|27999.92|0
1673626800000|2023-01-13 16:20:00|28011.38|28011.38|27997.39|27997.39|28013.14|28013.14|27993.82|27993.82|0
1673627100000|2023-01-13 16:25:00|27995.63|27995.63|28018.65|28018.65|28025.98|28025.98|27965.38|27965.38|0
1673856900000|2023-01-16 08:15:00|28181.35|28181.35|28185.42|28185.42|28202.42|28202.42|28171.37|28171.37|0
1673857200000|2023-01-16 08:20:00|28181.91|28181.91|28216.3|28216.3|28230.36|28230.36|28181.91|28181.91|0
1673857500000|2023-01-16 08:25:00|28205.77|28205.77|28205.77|28205.77|28212.49|28212.49|28191.41|28191.41|0
1673857800000|2023-01-16 08:30:00|28202.25|28202.25|28179.14|28179.14|28202.25|28202.25|28171.71|28171.71|0
1673858100000|2023-01-16 08:35:00|28179.54|28179.54|28172.52|28172.52|28186.57|28186.57|28158.77|28158.77|0
1673858400000|2023-01-16 08:40:00|28169.01|28169.01|28171|28171|28185.51|28185.51|28157.41|28157.41|0
1673858700000|2023-01-16 08:45:00|28167.49|28167.49|28167.09|28167.09|28195.59|28195.59|28166.68|28166.68|0
1673859000000|2023-01-16 08:50:00|28163.57|28163.57|28178.13|28178.13|28191.67|28191.67|28160.06|28160.06|0
1673859300000|2023-01-16 08:55:00|28174.62|28174.62|28178.84|28178.84|28193.81|28193.81|28174.11|28174.11|0
1673859600000|2023-01-16 09:00:00|28171.82|28171.82|28184.66|28184.66|28197.12|28197.12|28168|28168|0
1673859900000|2023-01-16 09:05:00|28198.72|28198.72|28200.32|28200.32|28206.55|28206.55|28195.61|28195.61|0
1673860200000|2023-01-16 09:10:00|28210.86|28210.86|28182.66|28182.66|28211.47|28211.47|28182.66|28182.66|0
1673860500000|2023-01-16 09:15:00|28179.14|28179.14|28186.53|28186.53|28190.76|28190.76|28178.84|28178.84|0
1673860800000|2023-01-16 09:20:00|28183.01|28183.01|28198.29|28198.29|28198.29|28198.29|28183.01|28183.01|0
1673861100000|2023-01-16 09:25:00|28201.8|28201.8|28184.75|28184.75|28201.8|28201.8|28179.71|28179.71|0
1673861400000|2023-01-16 09:30:00|28185.67|28185.67|28183.1|28183.1|28185.67|28185.67|28173.17|28173.17|0
1673861700000|2023-01-16 09:35:00|28179.59|28179.59|28157.45|28157.45|28179.59|28179.59|28150.53|28150.53|0
1673862000000|2023-01-16 09:40:00|28157.86|28157.86|28160.87|28160.87|28168.4|28168.4|28157.86|28157.86|0
1673862300000|2023-01-16 09:45:00|28157.35|28157.35|28164.69|28164.69|28164.69|28164.69|28147.47|28147.47|0
1673862600000|2023-01-16 09:50:00|28163.96|28163.96|28153.73|28153.73|28167.78|28167.78|28153.42|28153.42|0
1673862900000|2023-01-16 09:55:00|28154.95|28154.95|28158.65|28158.65|28161.15|28161.15|28135.03|28135.03|0
1673863200000|2023-01-16 10:00:00|28158.04|28158.04|28168.6|28168.6|28169.83|28169.83|28158.04|28158.04|0
1673863500000|2023-01-16 10:05:00|28168.91|28168.91|28159.04|28159.04|28169.22|28169.22|28151.65|28151.65|0
1673863800000|2023-01-16 10:10:00|28166.07|28166.07|28177.8|28177.8|28181.55|28181.55|28159.87|28159.87|0
1673864100000|2023-01-16 10:15:00|28177.49|28177.49|28180.15|28180.15|28184.52|28184.52|28166.1|28166.1|0
1673864400000|2023-01-16 10:20:00|28179.23|28179.23|28141.65|28141.65|28179.38|28179.38|28141.65|28141.65|0
1673864700000|2023-01-16 10:25:00|28138.14|28138.14|28166.75|28166.75|28170.26|28170.26|28134.32|28134.32|0
1673865000000|2023-01-16 10:30:00|28170.26|28170.26|28176.88|28176.88|28184.31|28184.31|28170.26|28170.26|0
1673865300000|2023-01-16 10:35:00|28187.42|28187.42|28174.28|28174.28|28202.39|28202.39|28167.36|28167.36|0
1673865600000|2023-01-16 10:40:00|28177.8|28177.8|28201.22|28201.22|28202.32|28202.32|28177.39|28177.39|0
1673865900000|2023-01-16 10:45:00|28200.92|28200.92|28170.71|28170.71|28201.41|28201.41|28170.4|28170.4|0
1673866200000|2023-01-16 10:50:00|28184.76|28184.76|28183.43|28183.43|28184.76|28184.76|28179.92|28179.92|0
1673866500000|2023-01-16 10:55:00|28172.9|28172.9|28173.51|28173.51|28184.05|28184.05|28169.38|28169.38|0
1673866800000|2023-01-16 11:00:00|28169.99|28169.99|28175.55|28175.55|28192.6|28192.6|28162.36|28162.36|0
1673867100000|2023-01-16 11:05:00|28175.14|28175.14|28176.79|28176.79|28179.57|28179.57|28168.12|28168.12|0
1673867400000|2023-01-16 11:10:00|28180.31|28180.31|28159.23|28159.23|28180.71|28180.71|28159.23|28159.23|0
1673867700000|2023-01-16 11:15:00|28173.28|28173.28|28162.44|28162.44|28173.28|28173.28|28162.44|28162.44|0
1673868000000|2023-01-16 11:20:00|28158.92|28158.92|28141.48|28141.48|28158.92|28158.92|28137.85|28137.85|0
1673868300000|2023-01-16 11:25:00|28141.08|28141.08|28144.28|28144.28|28147.8|28147.8|28130.23|28130.23|0
1673868600000|2023-01-16 11:30:00|28143.98|28143.98|28134.29|28134.29|28144.83|28144.83|28127.27|28127.27|0
1673868900000|2023-01-16 11:35:00|28137.81|28137.81|28148.35|28148.35|28148.35|28148.35|28127.27|28127.27|0
1673869200000|2023-01-16 11:40:00|28155.37|28155.37|28145.32|28145.32|28159.68|28159.68|28145.32|28145.32|0
1673869500000|2023-01-16 11:45:00|28141.81|28141.81|28143.73|28143.73|28144.96|28144.96|28134.78|28134.78|0
1673869800000|2023-01-16 11:50:00|28144.55|28144.55|28140.02|28140.02|28148.88|28148.88|28140.02|28140.02|0
1673870100000|2023-01-16 11:55:00|28136.5|28136.5|28151.11|28151.11|28154.07|28154.07|28136.5|28136.5|0
1673870400000|2023-01-16 12:00:00|28147.59|28147.59|28152.39|28152.39|28152.39|28152.39|28143.47|28143.47|0
1673870700000|2023-01-16 12:05:00|28148.88|28148.88|28119.76|28119.76|28148.88|28148.88|28115.94|28115.94|0
1673871000000|2023-01-16 12:10:00|28119.45|28119.45|28122.86|28122.86|28137.42|28137.42|28115.84|28115.84|0
1673871300000|2023-01-16 12:15:00|28126.38|28126.38|28121.2|28121.2|28131.74|28131.74|28121.2|28121.2|0
1673871600000|2023-01-16 12:20:00|28128.23|28128.23|28131.64|28131.64|28159.13|28159.13|28128.23|28128.23|0
1673871900000|2023-01-16 12:25:00|28135.15|28135.15|28109.24|28109.24|28146.1|28146.1|28109.24|28109.24|0
1673872200000|2023-01-16 12:30:00|28112.75|28112.75|28132.49|28132.49|28140.12|28140.12|28112.02|28112.02|0
1673872500000|2023-01-16 12:35:00|28128.97|28128.97|28108.51|28108.51|28128.97|28128.97|28104.99|28104.99|0
1673872800000|2023-01-16 12:40:00|28115.53|28115.53|28117.06|28117.06|28124.08|28124.08|28112.63|28112.63|0
1673873100000|2023-01-16 12:45:00|28117.46|28117.46|28113.85|28113.85|28128|28128|28113.85|28113.85|0
1673873400000|2023-01-16 12:50:00|28117.36|28117.36|28120.27|28120.27|28127.29|28127.29|28102.7|28102.7|0
1673873700000|2023-01-16 12:55:00|28116.75|28116.75|28123.78|28123.78|28134.01|28134.01|28105.91|28105.91|0
1673874000000|2023-01-16 13:00:00|28127.29|28127.29|28123.78|28123.78|28127.29|28127.29|28113.24|28113.24|0
1673874300000|2023-01-16 13:05:00|28127.29|28127.29|28132.13|28132.13|28139.15|28139.15|28116.75|28116.75|0
1673874600000|2023-01-16 13:10:00|28128.61|28128.61|28127.17|28127.17|28128.61|28128.61|28113.95|28113.95|0
1673874900000|2023-01-16 13:15:00|28123.66|28123.66|28123.66|28123.66|28123.66|28123.66|28120.14|28120.14|0
1673875200000|2023-01-16 13:20:00|28127.17|28127.17|28134.48|28134.48|28134.6|28134.6|28127.17|28127.17|0
1673875500000|2023-01-16 13:25:00|28130.97|28130.97|28154.2|28154.2|28154.2|28154.2|28120.02|28120.02|0
1673875800000|2023-01-16 13:30:00|28150.69|28150.69|28168.87|28168.87|28178.79|28178.79|28150.69|28150.69|0
1673876100000|2023-01-16 13:35:00|28175.89|28175.89|28159.04|28159.04|28193.46|28193.46|28159.04|28159.04|0
1673876400000|2023-01-16 13:40:00|28162.55|28162.55|28166.29|28166.29|28166.29|28166.29|28151.52|28151.52|0
1673876700000|2023-01-16 13:45:00|28165.88|28165.88|28171.56|28171.56|28171.56|28171.56|28165.88|28165.88|0
1673877000000|2023-01-16 13:50:00|28171.97|28171.97|28164.33|28164.33|28182.5|28182.5|28164.33|28164.33|0
1673877300000|2023-01-16 13:55:00|28160.82|28160.82|28157.2|28157.2|28160.82|28160.82|28149.87|28149.87|0
1673877600000|2023-01-16 14:00:00|28156.9|28156.9|28156.9|28156.9|28160.41|28160.41|28156.9|28156.9|0
1673877900000|2023-01-16 14:05:00|28156.63|28156.63|28139.98|28139.98|28156.63|28156.63|28121.5|28121.5|0
1673878200000|2023-01-16 14:10:00|28143.5|28143.5|28138.05|28138.05|28149.91|28149.91|28138.05|28138.05|0
1673878500000|2023-01-16 14:15:00|28141.56|28141.56|28134.23|28134.23|28141.56|28141.56|28116.97|28116.97|0
1673878800000|2023-01-16 14:20:00|28133.87|28133.87|28108.26|28108.26|28133.87|28133.87|28101.23|28101.23|0
1673879100000|2023-01-16 14:25:00|28115.29|28115.29|28108.14|28108.14|28118.8|28118.8|28107.83|28107.83|0
1673879400000|2023-01-16 14:30:00|28125.7|28125.7|28118.68|28118.68|28125.7|28125.7|28111.65|28111.65|0
1673879700000|2023-01-16 14:35:00|28129.21|28129.21|28117.64|28117.64|28129.93|28129.93|28110.92|28110.92|0
1673880000000|2023-01-16 14:40:00|28117.94|28117.94|28102.85|28102.85|28117.94|28117.94|28102.85|28102.85|0
1673880300000|2023-01-16 14:45:00|28101.94|28101.94|28101.83|28101.83|28112.9|28112.9|28101.83|28101.83|0
1673880600000|2023-01-16 14:50:00|28105.35|28105.35|28065.58|28065.58|28108.55|28108.55|28065.58|28065.58|0
1673880900000|2023-01-16 14:55:00|28072.61|28072.61|28115.66|28115.66|28115.66|28115.66|28072.49|28072.49|0
1673881200000|2023-01-16 15:00:00|28112.14|28112.14|28105.73|28105.73|28115.66|28115.66|28105.12|28105.12|0
1673881500000|2023-01-16 15:05:00|28109.24|28109.24|28104.35|28104.35|28115.19|28115.19|28104.35|28104.35|0
1673881800000|2023-01-16 15:10:00|28107.86|28107.86|28111.28|28111.28|28115.81|28115.81|28104.35|28104.35|0
1673882100000|2023-01-16 15:15:00|28111.4|28111.4|28112.6|28112.6|28112.6|28112.6|28096.86|28096.86|0
1673882400000|2023-01-16 15:20:00|28123.14|28123.14|28132.3|28132.3|28139.32|28139.32|28112.6|28112.6|0
1673882700000|2023-01-16 15:25:00|28128.78|28128.78|28121.76|28121.76|28130.74|28130.74|28111.38|28111.38|0
1673883000000|2023-01-16 15:30:00|28125.28|28125.28|28131.2|28131.2|28131.2|28131.2|28115.73|28115.73|0
1673883300000|2023-01-16 15:35:00|28131.08|28131.08|28138.45|28138.45|28138.45|28138.45|28124.18|28124.18|0
1673883600000|2023-01-16 15:40:00|28138.76|28138.76|28139.65|28139.65|28143.79|28143.79|28121.6|28121.6|0
1673883900000|2023-01-16 15:45:00|28143.16|28143.16|28128.52|28128.52|28143.16|28143.16|28120.97|28120.97|0
1673884200000|2023-01-16 15:50:00|28128.22|28128.22|28131.92|28131.92|28131.92|28131.92|28124.4|28124.4|0
1673884500000|2023-01-16 15:55:00|28135.43|28135.43|28129.13|28129.13|28139.78|28139.78|28122.21|28122.21|0
1673884800000|2023-01-16 16:00:00|28128.83|28128.83|28127.93|28127.93|28131.81|28131.81|28127.93|28127.93|0
1673885100000|2023-01-16 16:05:00|28124.11|28124.11|28126.43|28126.43|28134.65|28134.65|28124.11|28124.11|0
1673885400000|2023-01-16 16:10:00|28126.83|28126.83|28168.8|28168.8|28168.8|28168.8|28126.83|28126.83|0
1673885700000|2023-01-16 16:15:00|28175.83|28175.83|28208.48|28208.48|28208.48|28208.48|28166.31|28166.31|0
1673886000000|2023-01-16 16:20:00|28204.97|28204.97|28191.2|28191.2|28204.97|28204.97|28190.61|28190.61|0
1673886300000|2023-01-16 16:25:00|28190.9|28190.9|28196.16|28196.16|28200.93|28200.93|28180.26|28180.26|0
1673943300000|2023-01-17 08:15:00|28206.01|28206.01|28140.03|28140.03|28227.09|28227.09|28136.52|28136.52|0
1673943600000|2023-01-17 08:20:00|28139.63|28139.63|28163.1|28163.1|28166.61|28166.61|28131.48|28131.48|0
1673943900000|2023-01-17 08:25:00|28162.18|28162.18|28150.73|28150.73|28162.18|28162.18|28139.78|28139.78|0
1673944200000|2023-01-17 08:30:00|28147.21|28147.21|28185.19|28185.19|28196.03|28196.03|28147.21|28147.21|0
1673944500000|2023-01-17 08:35:00|28188.7|28188.7|28151.03|28151.03|28188.7|28188.7|28144.72|28144.72|0
1673944800000|2023-01-17 08:40:00|28147.52|28147.52|28155.15|28155.15|28160.7|28160.7|28142.48|28142.48|0
1673945100000|2023-01-17 08:45:00|28151.64|28151.64|28181.91|28181.91|28188.93|28188.93|28151.64|28151.64|0
1673945400000|2023-01-17 08:50:00|28178.4|28178.4|28209.09|28209.09|28209.09|28209.09|28173.97|28173.97|0
1673945700000|2023-01-17 08:55:00|28205.58|28205.58|28184.2|28184.2|28217.04|28217.04|28184.2|28184.2|0
1673946000000|2023-01-17 09:00:00|28183.79|28183.79|28195.35|28195.35|28205.89|28205.89|28183.79|28183.79|0
1673946300000|2023-01-17 09:05:00|28196.26|28196.26|28210.11|28210.11|28217.44|28217.44|28185.83|28185.83|0
1673946600000|2023-01-17 09:10:00|28213.62|28213.62|28204|28204|28220.65|28220.65|28204|28204|0
1673946900000|2023-01-17 09:15:00|28200.49|28200.49|28149.54|28149.54|28200.49|28200.49|28142.82|28142.82|0
1673947200000|2023-01-17 09:20:00|28153.05|28153.05|28162.37|28162.37|28181.15|28181.15|28150.81|28150.81|0
1673947500000|2023-01-17 09:25:00|28158.86|28158.86|28179.13|28179.13|28186.15|28186.15|28148.32|28148.32|0
1673947800000|2023-01-17 09:30:00|28179.94|28179.94|28199.18|28199.18|28199.18|28199.18|28172.91|28172.91|0
1673948100000|2023-01-17 09:35:00|28202.69|28202.69|28205.66|28205.66|28210.39|28210.39|28196.28|28196.28|0
1673948400000|2023-01-17 09:40:00|28209.17|28209.17|28204.68|28204.68|28209.17|28209.17|28197.65|28197.65|0
1673948700000|2023-01-17 09:45:00|28215.22|28215.22|28203.72|28203.72|28226.22|28226.22|28198.99|28198.99|0
1673949000000|2023-01-17 09:50:00|28207.23|28207.23|28200.39|28200.39|28211.23|28211.23|28196.57|28196.57|0
1673949300000|2023-01-17 09:55:00|28200.65|28200.65|28189.6|28189.6|28204.27|28204.27|28189.6|28189.6|0
1673949600000|2023-01-17 10:00:00|28189.3|28189.3|28202.81|28202.81|28202.81|28202.81|28188.69|28188.69|0
1673949900000|2023-01-17 10:05:00|28199.29|28199.29|28207.62|28207.62|28214.65|28214.65|28199.29|28199.29|0
1673950200000|2023-01-17 10:10:00|28200.59|28200.59|28218.04|28218.04|28218.04|28218.04|28197.08|28197.08|0
1673950500000|2023-01-17 10:15:00|28225.06|28225.06|28223.38|28223.38|28229.19|28229.19|28215.44|28215.44|0
1673950800000|2023-01-17 10:20:00|28226.89|28226.89|28243.34|28243.34|28265.23|28265.23|28226.89|28226.89|0
1673951100000|2023-01-17 10:25:00|28246.85|28246.85|28258.65|28258.65|28272.26|28272.26|28236.31|28236.31|0
1673951400000|2023-01-17 10:30:00|28262.17|28262.17|28298.31|28298.31|28298.31|28298.31|28258.65|28258.65|0
1673951700000|2023-01-17 10:35:00|28294.8|28294.8|28335.91|28335.91|28340.77|28340.77|28294.8|28294.8|0
1673952000000|2023-01-17 10:40:00|28332.4|28332.4|28375.05|28375.05|28408.77|28408.77|28332.4|28332.4|0
1673952300000|2023-01-17 10:45:00|28378.57|28378.57|28468.37|28468.37|28468.37|28468.37|28377.95|28377.95|0
1673952600000|2023-01-17 10:50:00|28454.32|28454.32|28443.48|28443.48|28464.25|28464.25|28411.56|28411.56|0
1673952900000|2023-01-17 10:55:00|28450.5|28450.5|28482.13|28482.13|28484.72|28484.72|28443.48|28443.48|0
1673953200000|2023-01-17 11:00:00|28489.15|28489.15|28502.08|28502.08|28502.08|28502.08|28462.73|28462.73|0
1673953500000|2023-01-17 11:05:00|28498.57|28498.57|28463.24|28463.24|28516.13|28516.13|28460.34|28460.34|0
1673953800000|2023-01-17 11:10:00|28466.75|28466.75|28469.81|28469.81|28482.33|28482.33|28459.73|28459.73|0
1673954100000|2023-01-17 11:15:00|28473.32|28473.32|28501.54|28501.54|28502.15|28502.15|28473.32|28473.32|0
1673954400000|2023-01-17 11:20:00|28515.59|28515.59|28483.14|28483.14|28518.98|28518.98|28471.99|28471.99|0
1673954700000|2023-01-17 11:25:00|28476.12|28476.12|28454.33|28454.33|28479.63|28479.63|28450.82|28450.82|0
1673955000000|2023-01-17 11:30:00|28457.84|28457.84|28453.72|28453.72|28461.36|28461.36|28432.64|28432.64|0
1673955300000|2023-01-17 11:35:00|28454.02|28454.02|28450.98|28450.98|28464.93|28464.93|28450.98|28450.98|0
1673955600000|2023-01-17 11:40:00|28450.06|28450.06|28427.62|28427.62|28463|28463|28416.17|28416.17|0
1673955900000|2023-01-17 11:45:00|28431.14|28431.14|28395.09|28395.09|28434.65|28434.65|28395.09|28395.09|0
1673956200000|2023-01-17 11:50:00|28395.7|28395.7|28371.74|28371.74|28403.95|28403.95|28368.23|28368.23|0
1673956500000|2023-01-17 11:55:00|28368.23|28368.23|28330.76|28330.76|28368.23|28368.23|28330.76|28330.76|0
1673956800000|2023-01-17 12:00:00|28334.27|28334.27|28319.61|28319.61|28334.27|28334.27|28312.89|28312.89|0
1673957100000|2023-01-17 12:05:00|28319.21|28319.21|28335.76|28335.76|28338.97|28338.97|28295.53|28295.53|0
1673957400000|2023-01-17 12:10:00|28332.25|28332.25|28330.95|28330.95|28335.76|28335.76|28324.47|28324.47|0
1673957700000|2023-01-17 12:15:00|28331.19|28331.19|28360.92|28360.92|28361.33|28361.33|28331.19|28331.19|0
1673958000000|2023-01-17 12:20:00|28357.41|28357.41|28367.27|28367.27|28370.79|28370.79|28350.38|28350.38|0
1673958300000|2023-01-17 12:25:00|28367.68|28367.68|28365.3|28365.3|28373.69|28373.69|28358.27|28358.27|0
1673958600000|2023-01-17 12:30:00|28365.71|28365.71|28379.25|28379.25|28393.3|28393.3|28364.89|28364.89|0
1673958900000|2023-01-17 12:35:00|28378.94|28378.94|28395.13|28395.13|28411.07|28411.07|28375.43|28375.43|0
1673959200000|2023-01-17 12:40:00|28393.91|28393.91|28404.76|28404.76|28404.76|28404.76|28393.91|28393.91|0
1673959500000|2023-01-17 12:45:00|28404.49|28404.49|28422.57|28422.57|28434.22|28434.22|28398.69|28398.69|0
1673959800000|2023-01-17 12:50:00|28419.05|28419.05|28415.6|28415.6|28426.14|28426.14|28415.3|28415.3|0
1673960100000|2023-01-17 12:55:00|28415.91|28415.91|28405.19|28405.19|28416.52|28416.52|28401.55|28401.55|0
1673960400000|2023-01-17 13:00:00|28404.57|28404.57|28400.76|28400.76|28411.29|28411.29|28397.55|28397.55|0
1673960700000|2023-01-17 13:05:00|28404.27|28404.27|28404.17|28404.17|28404.37|28404.37|28392.92|28392.92|0
1673961000000|2023-01-17 13:10:00|28400.66|28400.66|28420.92|28420.92|28421.53|28421.53|28393.83|28393.83|0
1673961300000|2023-01-17 13:15:00|28420.51|28420.51|28417.9|28417.9|28420.51|28420.51|28413.37|28413.37|0
1673961600000|2023-01-17 13:20:00|28421.41|28421.41|28449.82|28449.82|28450.12|28450.12|28421.41|28421.41|0
1673961900000|2023-01-17 13:25:00|28449.51|28449.51|28456.74|28456.74|28464.17|28464.17|28449.51|28449.51|0
1673962200000|2023-01-17 13:30:00|28467.28|28467.28|28452.62|28452.62|28484.54|28484.54|28445.59|28445.59|0
1673962500000|2023-01-17 13:35:00|28449.11|28449.11|28473.37|28473.37|28473.57|28473.57|28445.29|28445.29|0
1673962800000|2023-01-17 13:40:00|28476.88|28476.88|28459.83|28459.83|28483.91|28483.91|28456.32|28456.32|0
1673963100000|2023-01-17 13:45:00|28466.85|28466.85|28456.62|28456.62|28478.11|28478.11|28456.62|28456.62|0
1673963400000|2023-01-17 13:50:00|28453.11|28453.11|28445.27|28445.27|28453.11|28453.11|28437.84|28437.84|0
1673963700000|2023-01-17 13:55:00|28438.24|28438.24|28487.12|28487.12|28487.12|28487.12|28438.24|28438.24|0
1673964000000|2023-01-17 14:00:00|28487.52|28487.52|28519.75|28519.75|28530.29|28530.29|28487.52|28487.52|0
1673964300000|2023-01-17 14:05:00|28526.77|28526.77|28537.62|28537.62|28551.36|28551.36|28515.63|28515.63|0
1673964600000|2023-01-17 14:10:00|28541.13|28541.13|28565.42|28565.42|28583.59|28583.59|28537.62|28537.62|0
1673964900000|2023-01-17 14:15:00|28561.9|28561.9|28543.87|28543.87|28561.9|28561.9|28536.54|28536.54|0
1673965200000|2023-01-17 14:20:00|28540.36|28540.36|28510.93|28510.93|28540.36|28540.36|28510.93|28510.93|0
1673965500000|2023-01-17 14:25:00|28503.91|28503.91|28521.83|28521.83|28525.71|28525.71|28489.55|28489.55|0
1673965800000|2023-01-17 14:30:00|28518.32|28518.32|28625.93|28625.93|28625.93|28625.93|28518.32|28518.32|0
1673966100000|2023-01-17 14:35:00|28632.95|28632.95|28607.03|28607.03|28648.88|28648.88|28586.47|28586.47|0
1673966400000|2023-01-17 14:40:00|28610.55|28610.55|28591.72|28591.72|28610.55|28610.55|28576.75|28576.75|0
1673966700000|2023-01-17 14:45:00|28588.21|28588.21|28655.46|28655.46|28655.46|28655.46|28588.21|28588.21|0
1673967000000|2023-01-17 14:50:00|28658.97|28658.97|28574.38|28574.38|28658.97|28658.97|28559.45|28559.45|0
1673967300000|2023-01-17 14:55:00|28570.87|28570.87|28580.07|28580.07|28594.12|28594.12|28553|28553|0
1673967600000|2023-01-17 15:00:00|28583.58|28583.58|28702.24|28702.24|28702.24|28702.24|28558.99|28558.99|0
1673967900000|2023-01-17 15:05:00|28702.55|28702.55|28664.47|28664.47|28723.32|28723.32|28653.93|28653.93|0
1673968200000|2023-01-17 15:10:00|28667.98|28667.98|28689.06|28689.06|28710.44|28710.44|28650.42|28650.42|0
1673968500000|2023-01-17 15:15:00|28692.57|28692.57|28679.77|28679.77|28696.09|28696.09|28675.52|28675.52|0
1673968800000|2023-01-17 15:20:00|28693.82|28693.82|28644.84|28644.84|28693.82|28693.82|28644.84|28644.84|0
1673969100000|2023-01-17 15:25:00|28641.33|28641.33|28594.67|28594.67|28641.33|28641.33|28576.8|28576.8|0
1673969400000|2023-01-17 15:30:00|28594.97|28594.97|28592.37|28592.37|28606.44|28606.44|28569.99|28569.99|0
1673969700000|2023-01-17 15:35:00|28588.86|28588.86|28587.15|28587.15|28595.27|28595.27|28584|28584|0
1673970000000|2023-01-17 15:40:00|28587.02|28587.02|28589.2|28589.2|28593.52|28593.52|28578.05|28578.05|0
1673970300000|2023-01-17 15:45:00|28589.5|28589.5|28593.26|28593.26|28596.78|28596.78|28563.72|28563.72|0
1673970600000|2023-01-17 15:50:00|28589.75|28589.75|28586.7|28586.7|28589.75|28589.75|28560.84|28560.84|0
1673970900000|2023-01-17 15:55:00|28590.21|28590.21|28607.56|28607.56|28614.28|28614.28|28578.29|28578.29|0
1673971200000|2023-01-17 16:00:00|28600.53|28600.53|28636.11|28636.11|28650.16|28650.16|28600.53|28600.53|0
1673971500000|2023-01-17 16:05:00|28643.13|28643.13|28625.91|28625.91|28643.13|28643.13|28608.63|28608.63|0
1673971800000|2023-01-17 16:10:00|28629.42|28629.42|28615.17|28615.17|28629.42|28629.42|28585.77|28585.77|0
1673972100000|2023-01-17 16:15:00|28622.2|28622.2|28636.13|28636.13|28636.13|28636.13|28607.62|28607.62|0
1673972400000|2023-01-17 16:20:00|28632.61|28632.61|28596.12|28596.12|28636.13|28636.13|28581.77|28581.77|0
1673972700000|2023-01-17 16:25:00|28599.64|28599.64|28678.97|28678.97|28679.76|28679.76|28599.64|28599.64|0
1674029700000|2023-01-18 08:15:00|28742.63|28742.63|28687.08|28687.08|28753.07|28753.07|28687.08|28687.08|0
1674030000000|2023-01-18 08:20:00|28694.1|28694.1|28707.04|28707.04|28716.66|28716.66|28692.98|28692.98|0
1674030300000|2023-01-18 08:25:00|28707.65|28707.65|28721.55|28721.55|28724.76|28724.76|28699.5|28699.5|0
1674030600000|2023-01-18 08:30:00|28720.94|28720.94|28757.04|28757.04|28766.61|28766.61|28720.94|28720.94|0
1674030900000|2023-01-18 08:35:00|28753.52|28753.52|28728.32|28728.32|28759.94|28759.94|28728.32|28728.32|0
1674031200000|2023-01-18 08:40:00|28731.84|28731.84|28746.4|28746.4|28747.41|28747.41|28728.32|28728.32|0
1674031500000|2023-01-18 08:45:00|28742.88|28742.88|28762.74|28762.74|28774.19|28774.19|28739.37|28739.37|0
1674031800000|2023-01-18 08:50:00|28758.62|28758.62|28762.33|28762.33|28772.87|28772.87|28747.67|28747.67|0
1674032100000|2023-01-18 08:55:00|28758.82|28758.82|28767.22|28767.22|28778.06|28778.06|28758.82|28758.82|0
1674032400000|2023-01-18 09:00:00|28766.3|28766.3|28764.98|28764.98|28787.38|28787.38|28755.05|28755.05|0
1674032700000|2023-01-18 09:05:00|28764.37|28764.37|28764.07|28764.07|28764.98|28764.98|28749.71|28749.71|0
1674033000000|2023-01-18 09:10:00|28764.37|28764.37|28776.23|28776.23|28776.23|28776.23|28753.83|28753.83|0
1674033300000|2023-01-18 09:15:00|28772.72|28772.72|28779.94|28779.94|28785.5|28785.5|28770.12|28770.12|0
1674033600000|2023-01-18 09:20:00|28776.42|28776.42|28765.32|28765.32|28783.45|28783.45|28761.81|28761.81|0
1674033900000|2023-01-18 09:25:00|28758.3|28758.3|28750.82|28750.82|28759.62|28759.62|28723.94|28723.94|0
1674034200000|2023-01-18 09:30:00|28750.51|28750.51|28765.48|28765.48|28765.48|28765.48|28743.49|28743.49|0
1674034500000|2023-01-18 09:35:00|28768.99|28768.99|28787.48|28787.48|28798.01|28798.01|28768.99|28768.99|0
1674034800000|2023-01-18 09:40:00|28790.99|28790.99|28755.45|28755.45|28790.99|28790.99|28748.43|28748.43|0
1674035100000|2023-01-18 09:45:00|28756.06|28756.06|28712.55|28712.55|28756.06|28756.06|28706.07|28706.07|0
1674035400000|2023-01-18 09:50:00|28702.01|28702.01|28612.2|28612.2|28702.01|28702.01|28612.2|28612.2|0
1674035700000|2023-01-18 09:55:00|28608.69|28608.69|28562.01|28562.01|28608.69|28608.69|28554.07|28554.07|0
1674036000000|2023-01-18 10:00:00|28558.49|28558.49|28550.55|28550.55|28568.12|28568.12|28550.55|28550.55|0
1674036300000|2023-01-18 10:05:00|28547.04|28547.04|28553.3|28553.3|28561.09|28561.09|28543.53|28543.53|0
1674036600000|2023-01-18 10:10:00|28549.78|28549.78|28511.85|28511.85|28549.78|28549.78|28500.61|28500.61|0
1674036900000|2023-01-18 10:15:00|28515.37|28515.37|28449.07|28449.07|28522.39|28522.39|28440.83|28440.83|0
1674037200000|2023-01-18 10:20:00|28442.05|28442.05|28451.71|28451.71|28451.71|28451.71|28406.61|28406.61|0
1674037500000|2023-01-18 10:25:00|28448.2|28448.2|28471.01|28471.01|28471.01|28471.01|28448.2|28448.2|0
1674037800000|2023-01-18 10:30:00|28471.31|28471.31|28486.28|28486.28|28493.3|28493.3|28471.31|28471.31|0
1674038100000|2023-01-18 10:35:00|28489.79|28489.79|28434.96|28434.96|28490.1|28490.1|28434.96|28434.96|0
1674038400000|2023-01-18 10:40:00|28434.55|28434.55|28414.79|28414.79|28436.88|28436.88|28395.34|28395.34|0
1674038700000|2023-01-18 10:45:00|28407.76|28407.76|28398.91|28398.91|28422.12|28422.12|28395.7|28395.7|0
1674039000000|2023-01-18 10:50:00|28396.77|28396.77|28402.23|28402.23|28407.92|28407.92|28393.87|28393.87|0
1674039300000|2023-01-18 10:55:00|28405.74|28405.74|28420.22|28420.22|28420.22|28420.22|28398.84|28398.84|0
1674039600000|2023-01-18 11:00:00|28416.71|28416.71|28380.66|28380.66|28416.71|28416.71|28377.76|28377.76|0
1674039900000|2023-01-18 11:05:00|28377.15|28377.15|28366|28366|28377.15|28377.15|28362.48|28362.48|0
1674040200000|2023-01-18 11:10:00|28362.48|28362.48|28314.99|28314.99|28362.48|28362.48|28294.21|28294.21|0
1674040500000|2023-01-18 11:15:00|28322.01|28322.01|28334.33|28334.33|28337.85|28337.85|28296.3|28296.3|0
1674040800000|2023-01-18 11:20:00|28334.03|28334.03|28331.09|28331.09|28359.23|28359.23|28331.09|28331.09|0
1674041100000|2023-01-18 11:25:00|28341.62|28341.62|28325.75|28325.75|28342.85|28342.85|28315.97|28315.97|0
1674041400000|2023-01-18 11:30:00|28322.24|28322.24|28221.9|28221.9|28322.24|28322.24|28221.9|28221.9|0
1674041700000|2023-01-18 11:35:00|28228.93|28228.93|28228.12|28228.12|28253.52|28253.52|28218.39|28218.39|0
1674042000000|2023-01-18 11:40:00|28221.09|28221.09|28250.11|28250.11|28253.32|28253.32|28214.07|28214.07|0
1674042300000|2023-01-18 11:45:00|28246.6|28246.6|28228.63|28228.63|28274.7|28274.7|28228.63|28228.63|0
1674042600000|2023-01-18 11:50:00|28235.65|28235.65|28241.96|28241.96|28256.02|28256.02|28230.31|28230.31|0
1674042900000|2023-01-18 11:55:00|28248.99|28248.99|28235.45|28235.45|28248.99|28248.99|28227.51|28227.51|0
1674043200000|2023-01-18 12:00:00|28231.94|28231.94|28246.11|28246.11|28253.93|28253.93|28228.54|28228.54|0
1674043500000|2023-01-18 12:05:00|28253.13|28253.13|28302.92|28302.92|28302.92|28302.92|28249.62|28249.62|0
1674043800000|2023-01-18 12:10:00|28309.95|28309.95|28286.89|28286.89|28334.85|28334.85|28286.89|28286.89|0
1674044100000|2023-01-18 12:15:00|28293.91|28293.91|28283.07|28283.07|28300.63|28300.63|28273.34|28273.34|0
1674044400000|2023-01-18 12:20:00|28279.56|28279.56|28244.69|28244.69|28285.46|28285.46|28242.7|28242.7|0
1674044700000|2023-01-18 12:25:00|28248.2|28248.2|28265.46|28265.46|28272.48|28272.48|28241.17|28241.17|0
1674045000000|2023-01-18 12:30:00|28273.09|28273.09|28225.78|28225.78|28273.09|28273.09|28225.78|28225.78|0
1674045300000|2023-01-18 12:35:00|28222.26|28222.26|28198.86|28198.86|28229.29|28229.29|28194.73|28194.73|0
1674045600000|2023-01-18 12:40:00|28199.26|28199.26|28181.7|28181.7|28202.78|28202.78|28181.39|28181.39|0
1674045900000|2023-01-18 12:45:00|28188.72|28188.72|28252.87|28252.87|28259.9|28259.9|28188.72|28188.72|0
1674046200000|2023-01-18 12:50:00|28251.95|28251.95|28240.5|28240.5|28262.49|28262.49|28240.5|28240.5|0
1674046500000|2023-01-18 12:55:00|28239.58|28239.58|28224.92|28224.92|28246.61|28246.61|28224.92|28224.92|0
1674046800000|2023-01-18 13:00:00|28221.41|28221.41|28222.12|28222.12|28224.92|28224.92|28216.78|28216.78|0
1674047100000|2023-01-18 13:05:00|28225.64|28225.64|28237.09|28237.09|28241.52|28241.52|28224.72|28224.72|0
1674047400000|2023-01-18 13:10:00|28233.57|28233.57|28268.5|28268.5|28268.8|28268.8|28233.57|28233.57|0
1674047700000|2023-01-18 13:15:00|28272.01|28272.01|28254.75|28254.75|28276.74|28276.74|28251.24|28251.24|0
1674048000000|2023-01-18 13:20:00|28254.14|28254.14|28220.44|28220.44|28255.56|28255.56|28220.44|28220.44|0
1674048300000|2023-01-18 13:25:00|28223.95|28223.95|28236.78|28236.78|28259.69|28259.69|28223.95|28223.95|0
1674048600000|2023-01-18 13:30:00|28250.83|28250.83|28228.23|28228.23|28276.74|28276.74|28210.66|28210.66|0
1674048900000|2023-01-18 13:35:00|28231.74|28231.74|28198.34|28198.34|28231.74|28231.74|28194.83|28194.83|0
1674049200000|2023-01-18 13:40:00|28201.86|28201.86|28211.63|28211.63|28211.63|28211.63|28198.04|28198.04|0
1674049500000|2023-01-18 13:45:00|28218.66|28218.66|28235.05|28235.05|28252.61|28252.61|28218.66|28218.66|0
1674049800000|2023-01-18 13:50:00|28238.56|28238.56|28256.94|28256.94|28270.18|28270.18|28238.56|28238.56|0
1674050100000|2023-01-18 13:55:00|28263.96|28263.96|28262.64|28262.64|28281.22|28281.22|28248.29|28248.29|0
1674050400000|2023-01-18 14:00:00|28262.76|28262.76|28238.95|28238.95|28267.15|28267.15|28234.11|28234.11|0
1674050700000|2023-01-18 14:05:00|28242.46|28242.46|28263.54|28263.54|28263.54|28263.54|28238.95|28238.95|0
1674051000000|2023-01-18 14:10:00|28264.15|28264.15|28228.31|28228.31|28271.38|28271.38|28228.31|28228.31|0
1674051300000|2023-01-18 14:15:00|28231.82|28231.82|28218.03|28218.03|28231.82|28231.82|28204.55|28204.55|0
1674051600000|2023-01-18 14:20:00|28217.73|28217.73|28227.82|28227.82|28232.39|28232.39|28217.42|28217.42|0
1674051900000|2023-01-18 14:25:00|28227.21|28227.21|28208.51|28208.51|28227.51|28227.51|28205|28205|0
1674052200000|2023-01-18 14:30:00|28212.02|28212.02|28142.77|28142.77|28241.35|28241.35|28142.77|28142.77|0
1674052500000|2023-01-18 14:35:00|28139.25|28139.25|28071.95|28071.95|28146.28|28146.28|28067.83|28067.83|0
1674052800000|2023-01-18 14:40:00|28075.47|28075.47|28134.18|28134.18|28173.22|28173.22|28075.47|28075.47|0
1674053100000|2023-01-18 14:45:00|28127.15|28127.15|28118.96|28118.96|28139.68|28139.68|28075.53|28075.53|0
1674053400000|2023-01-18 14:50:00|28115.45|28115.45|28085.52|28085.52|28138.31|28138.31|28085.52|28085.52|0
1674053700000|2023-01-18 14:55:00|28082.01|28082.01|28122.97|28122.97|28123.98|28123.98|28082.01|28082.01|0
1674054000000|2023-01-18 15:00:00|28122.66|28122.66|28133.2|28133.2|28137.32|28137.32|28104.79|28104.79|0
1674054300000|2023-01-18 15:05:00|28132.89|28132.89|28122.76|28122.76|28154.68|28154.68|28122.76|28122.76|0
1674054600000|2023-01-18 15:10:00|28119.25|28119.25|28117.64|28117.64|28119.25|28119.25|28100.63|28100.63|0
1674054900000|2023-01-18 15:15:00|28121.16|28121.16|28107.79|28107.79|28136.12|28136.12|28103.12|28103.12|0
1674055200000|2023-01-18 15:20:00|28104.27|28104.27|28049.66|28049.66|28104.27|28104.27|28048.74|28048.74|0
1674055500000|2023-01-18 15:25:00|28053.17|28053.17|28082.85|28082.85|28083.16|28083.16|28024.09|28024.09|0
1674055800000|2023-01-18 15:30:00|28079.34|28079.34|28022.75|28022.75|28079.34|28079.34|28019.23|28019.23|0
1674056100000|2023-01-18 15:35:00|28019.23|28019.23|27993.99|27993.99|28030.04|28030.04|27986.97|27986.97|0
1674056400000|2023-01-18 15:40:00|27997.51|27997.51|27958.51|27958.51|27997.81|27997.81|27958.51|27958.51|0
1674056700000|2023-01-18 15:45:00|27957.9|27957.9|27953.88|27953.88|27968.75|27968.75|27947.36|27947.36|0
1674057000000|2023-01-18 15:50:00|27953.58|27953.58|27959.88|27959.88|27967.22|27967.22|27949.66|27949.66|0
1674057300000|2023-01-18 15:55:00|27956.36|27956.36|27938.74|27938.74|27961.86|27961.86|27933.09|27933.09|0
1674057600000|2023-01-18 16:00:00|27945.76|27945.76|27906.78|27906.78|27975.62|27975.62|27903.27|27903.27|0
1674057900000|2023-01-18 16:05:00|27910.3|27910.3|27874.29|27874.29|27917.32|27917.32|27874.29|27874.29|0
1674058200000|2023-01-18 16:10:00|27877.81|27877.81|27945.16|27945.16|27948.67|27948.67|27857.04|27857.04|0
1674058500000|2023-01-18 16:15:00|27948.67|27948.67|27992.25|27992.25|28002.79|28002.79|27948.67|27948.67|0
1674058800000|2023-01-18 16:20:00|27988.74|27988.74|27952.29|27952.29|27988.74|27988.74|27945.26|27945.26|0
1674059100000|2023-01-18 16:25:00|27952.59|27952.59|27973.41|27973.41|27973.72|27973.72|27952.59|27952.59|0
1674116100000|2023-01-19 08:15:00|28133.73|28133.73|28125.49|28125.49|28156.82|28156.82|28112.53|28112.53|0
1674116400000|2023-01-19 08:20:00|28125.75|28125.75|28205.87|28205.87|28205.87|28205.87|28125.39|28125.39|0
1674116700000|2023-01-19 08:25:00|28209.38|28209.38|28219.26|28219.26|28235.48|28235.48|28206.57|28206.57|0
1674117000000|2023-01-19 08:30:00|28220.07|28220.07|28136.86|28136.86|28227.91|28227.91|28129.83|28129.83|0
1674117300000|2023-01-19 08:35:00|28140.37|28140.37|28156.71|28156.71|28171.25|28171.25|28132|28132|0
1674117600000|2023-01-19 08:40:00|28174.28|28174.28|28181.45|28181.45|28189.24|28189.24|28157.63|28157.63|0
1674117900000|2023-01-19 08:45:00|28174.42|28174.42|28190.79|28190.79|28211.87|28211.87|28173.23|28173.23|0
1674118200000|2023-01-19 08:50:00|28194.31|28194.31|28197.26|28197.26|28218.28|28218.28|28182.36|28182.36|0
1674118500000|2023-01-19 08:55:00|28193.75|28193.75|28160.61|28160.61|28193.75|28193.75|28157.1|28157.1|0
1674118800000|2023-01-19 09:00:00|28153.58|28153.58|28120.01|28120.01|28166.41|28166.41|28117.11|28117.11|0
1674119100000|2023-01-19 09:05:00|28120.93|28120.93|28154.82|28154.82|28162.15|28162.15|28113.6|28113.6|0
1674119400000|2023-01-19 09:10:00|28155.43|28155.43|28176.56|28176.56|28176.56|28176.56|28151.97|28151.97|0
1674119700000|2023-01-19 09:15:00|28180.08|28180.08|28161.51|28161.51|28184.2|28184.2|28161.51|28161.51|0
1674120000000|2023-01-19 09:20:00|28161.1|28161.1|28160.57|28160.57|28168.64|28168.64|28149.73|28149.73|0
1674120300000|2023-01-19 09:25:00|28160.88|28160.88|28211.06|28211.06|28211.06|28211.06|28160.88|28160.88|0
1674120600000|2023-01-19 09:30:00|28214.57|28214.57|28258.87|28258.87|28265.89|28265.89|28214.57|28214.57|0
1674120900000|2023-01-19 09:35:00|28262.38|28262.38|28263.29|28263.29|28266.81|28266.81|28245.12|28245.12|0
1674121200000|2023-01-19 09:40:00|28256.27|28256.27|28284.53|28284.53|28284.53|28284.53|28252.76|28252.76|0
1674121500000|2023-01-19 09:45:00|28288.04|28288.04|28250.87|28250.87|28288.04|28288.04|28240.34|28240.34|0
1674121800000|2023-01-19 09:50:00|28250.63|28250.63|28248.7|28248.7|28260.76|28260.76|28248.7|28248.7|0
1674122100000|2023-01-19 09:55:00|28252.21|28252.21|28265.39|28265.39|28279.44|28279.44|28252.21|28252.21|0
1674122400000|2023-01-19 10:00:00|28268.91|28268.91|28309.5|28309.5|28309.5|28309.5|28268.91|28268.91|0
1674122700000|2023-01-19 10:05:00|28305.99|28305.99|28324.72|28324.72|28328.23|28328.23|28291.94|28291.94|0
1674123000000|2023-01-19 10:10:00|28328.23|28328.23|28357.71|28357.71|28365.04|28365.04|28328.23|28328.23|0
1674123300000|2023-01-19 10:15:00|28361.23|28361.23|28350.54|28350.54|28367.34|28367.34|28343.51|28343.51|0
1674123600000|2023-01-19 10:20:00|28354.05|28354.05|28349.01|28349.01|28357.57|28357.57|28343.51|28343.51|0
1674123900000|2023-01-19 10:25:00|28334.96|28334.96|28306.74|28306.74|28341.99|28341.99|28306.74|28306.74|0
1674124200000|2023-01-19 10:30:00|28303.22|28303.22|28255.83|28255.83|28303.22|28303.22|28241.47|28241.47|0
1674124500000|2023-01-19 10:35:00|28255.46|28255.46|28233.06|28233.06|28258.67|28258.67|28232.66|28232.66|0
1674124800000|2023-01-19 10:40:00|28232.76|28232.76|28216.93|28216.93|28243.36|28243.36|28206.7|28206.7|0
1674125100000|2023-01-19 10:45:00|28220.45|28220.45|28220.04|28220.04|28224.27|28224.27|28213.02|28213.02|0
1674125400000|2023-01-19 10:50:00|28219.67|28219.67|28210.24|28210.24|28230.4|28230.4|28209.62|28209.62|0
1674125700000|2023-01-19 10:55:00|28213.75|28213.75|28233.14|28233.14|28233.14|28233.14|28195.57|28195.57|0
1674126000000|2023-01-19 11:00:00|28236.65|28236.65|28229.63|28229.63|28247.19|28247.19|28226.11|28226.11|0
1674126300000|2023-01-19 11:05:00|28233.14|28233.14|28291.82|28291.82|28294.66|28294.66|28233.14|28233.14|0
1674126600000|2023-01-19 11:10:00|28284.79|28284.79|28257.06|28257.06|28291.57|28291.57|28257.06|28257.06|0
1674126900000|2023-01-19 11:15:00|28256.82|28256.82|28246.08|28246.08|28263.84|28263.84|28242.08|28242.08|0
1674127200000|2023-01-19 11:20:00|28242.57|28242.57|28222.22|28222.22|28242.57|28242.57|28203.92|28203.92|0
1674127500000|2023-01-19 11:25:00|28222.71|28222.71|28219.2|28219.2|28222.71|28222.71|28208.66|28208.66|0
1674127800000|2023-01-19 11:30:00|28215.68|28215.68|28211.52|28211.52|28243.79|28243.79|28211.52|28211.52|0
1674128100000|2023-01-19 11:35:00|28215.03|28215.03|28211.36|28211.36|28217.94|28217.94|28207.4|28207.4|0
1674128400000|2023-01-19 11:40:00|28211.67|28211.67|28198.43|28198.43|28211.67|28211.67|28197.21|28197.21|0
1674128700000|2023-01-19 11:45:00|28194.92|28194.92|28196.65|28196.65|28217.72|28217.72|28190.79|28190.79|0
1674129000000|2023-01-19 11:50:00|28196.95|28196.95|28215.74|28215.74|28215.74|28215.74|28196.95|28196.95|0
1674129300000|2023-01-19 11:55:00|28212.22|28212.22|28238.89|28238.89|28242.4|28242.4|28210.24|28210.24|0
1674129600000|2023-01-19 12:00:00|28235.38|28235.38|28194.56|28194.56|28238.89|28238.89|28187.53|28187.53|0
1674129900000|2023-01-19 12:05:00|28201.58|28201.58|28223.27|28223.27|28230.91|28230.91|28201.58|28201.58|0
1674130200000|2023-01-19 12:10:00|28212.73|28212.73|28221.56|28221.56|28221.56|28221.56|28204.2|28204.2|0
1674130500000|2023-01-19 12:15:00|28221.93|28221.93|28226.05|28226.05|28229.56|28229.56|28219.03|28219.03|0
1674130800000|2023-01-19 12:20:00|28219.03|28219.03|28189.23|28189.23|28219.33|28219.33|28174.82|28174.82|0
1674131100000|2023-01-19 12:25:00|28192.75|28192.75|28210.66|28210.66|28214.43|28214.43|28192.75|28192.75|0
1674131400000|2023-01-19 12:30:00|28207.14|28207.14|28183.83|28183.83|28207.14|28207.14|28176.8|28176.8|0
1674131700000|2023-01-19 12:35:00|28187.34|28187.34|28188.84|28188.84|28198.19|28198.19|28185.32|28185.32|0
1674132000000|2023-01-19 12:40:00|28185.32|28185.32|28180.9|28180.9|28195.86|28195.86|28180.9|28180.9|0
1674132300000|2023-01-19 12:45:00|28180.77|28180.77|28173.81|28173.81|28191.07|28191.07|28173.81|28173.81|0
1674132600000|2023-01-19 12:50:00|28173.5|28173.5|28174.44|28174.44|28188.25|28188.25|28155.94|28155.94|0
1674132900000|2023-01-19 12:55:00|28175.05|28175.05|28201.27|28201.27|28208.29|28208.29|28175.05|28175.05|0
1674133200000|2023-01-19 13:00:00|28197.75|28197.75|28190.06|28190.06|28204.78|28204.78|28187.16|28187.16|0
1674133500000|2023-01-19 13:05:00|28193.57|28193.57|28199.62|28199.62|28199.98|28199.98|28182.42|28182.42|0
1674133800000|2023-01-19 13:10:00|28196.11|28196.11|28214.59|28214.59|28218.1|28218.1|28196.11|28196.11|0
1674134100000|2023-01-19 13:15:00|28211.07|28211.07|28213.97|28213.97|28214.59|28214.59|28195.8|28195.8|0
1674134400000|2023-01-19 13:20:00|28217.49|28217.49|28230.02|28230.02|28230.43|28230.43|28217.49|28217.49|0
1674134700000|2023-01-19 13:25:00|28222.99|28222.99|28215.48|28215.48|28226.51|28226.51|28201.73|28201.73|0
1674135000000|2023-01-19 13:30:00|28211.97|28211.97|28189.73|28189.73|28218.99|28218.99|28183.21|28183.21|0
1674135300000|2023-01-19 13:35:00|28193.24|28193.24|28189.79|28189.79|28200.88|28200.88|28182.76|28182.76|0
1674135600000|2023-01-19 13:40:00|28193.3|28193.3|28196.71|28196.71|28200.63|28200.63|28193.2|28193.2|0
1674135900000|2023-01-19 13:45:00|28193.2|28193.2|28178.6|28178.6|28197.08|28197.08|28168.06|28168.06|0
1674136200000|2023-01-19 13:50:00|28182.11|28182.11|28220.19|28220.19|28230.73|28230.73|28179.62|28179.62|0
1674136500000|2023-01-19 13:55:00|28220.31|28220.31|28231.34|28231.34|28234.55|28234.55|28220.31|28220.31|0
1674136800000|2023-01-19 14:00:00|28234.85|28234.85|28223.05|28223.05|28234.85|28234.85|28219.18|28219.18|0
1674137100000|2023-01-19 14:05:00|28219.53|28219.53|28220.27|28220.27|28230.68|28230.68|28213.24|28213.24|0
1674137400000|2023-01-19 14:10:00|28219.66|28219.66|28213.85|28213.85|28222.86|28222.86|28205.3|28205.3|0
1674137700000|2023-01-19 14:15:00|28210.34|28210.34|28171.03|28171.03|28210.89|28210.89|28168.43|28168.43|0
1674138000000|2023-01-19 14:20:00|28170.72|28170.72|28163.39|28163.39|28170.72|28170.72|28144.91|28144.91|0
1674138300000|2023-01-19 14:25:00|28166.9|28166.9|28155.04|28155.04|28170.42|28170.42|28144.5|28144.5|0
1674138600000|2023-01-19 14:30:00|28151.53|28151.53|28146.61|28146.61|28167.69|28167.69|28138.43|28138.43|0
1674138900000|2023-01-19 14:35:00|28150.13|28150.13|28208.67|28208.67|28212.18|28212.18|28142.79|28142.79|0
1674139200000|2023-01-19 14:40:00|28212.49|28212.49|28193.25|28193.25|28228.93|28228.93|28190.6|28190.6|0
1674139500000|2023-01-19 14:45:00|28189.74|28189.74|28215.11|28215.11|28225.64|28225.64|28178.39|28178.39|0
1674139800000|2023-01-19 14:50:00|28218.62|28218.62|28189.9|28189.9|28222.44|28222.44|28183.18|28183.18|0
1674140100000|2023-01-19 14:55:00|28193.42|28193.42|28202.76|28202.76|28202.76|28202.76|28180.38|28180.38|0
1674140400000|2023-01-19 15:00:00|28199.25|28199.25|28187.85|28187.85|28202.27|28202.27|28163.33|28163.33|0
1674140700000|2023-01-19 15:05:00|28191.37|28191.37|28195.06|28195.06|28215.3|28215.3|28183.38|28183.38|0
1674141000000|2023-01-19 15:10:00|28188.04|28188.04|28142.21|28142.21|28191.55|28191.55|28131.4|28131.4|0
1674141300000|2023-01-19 15:15:00|28138.69|28138.69|28143.84|28143.84|28166.43|28166.43|28113.39|28113.39|0
1674141600000|2023-01-19 15:20:00|28150.87|28150.87|28193.12|28193.12|28193.12|28193.12|28146.99|28146.99|0
1674141900000|2023-01-19 15:25:00|28189.61|28189.61|28213.36|28213.36|28213.36|28213.36|28186.1|28186.1|0
1674142200000|2023-01-19 15:30:00|28209.84|28209.84|28192.64|28192.64|28227.53|28227.53|28189.13|28189.13|0
1674142500000|2023-01-19 15:35:00|28196.16|28196.16|28170.62|28170.62|28201.2|28201.2|28170.62|28170.62|0
1674142800000|2023-01-19 15:40:00|28170.01|28170.01|28158.21|28158.21|28170.01|28170.01|28141.6|28141.6|0
1674143100000|2023-01-19 15:45:00|28158.09|28158.09|28152.85|28152.85|28161.6|28161.6|28142|28142|0
1674143400000|2023-01-19 15:50:00|28149.33|28149.33|28141.01|28141.01|28160.48|28160.48|28133.68|28133.68|0
1674143700000|2023-01-19 15:55:00|28144.52|28144.52|28164.28|28164.28|28164.28|28164.28|28144.52|28144.52|0
1674144000000|2023-01-19 16:00:00|28165.1|28165.1|28147.65|28147.65|28179.76|28179.76|28147.41|28147.41|0
1674144300000|2023-01-19 16:05:00|28151.17|28151.17|28177.02|28177.02|28177.02|28177.02|28143.53|28143.53|0
1674144600000|2023-01-19 16:10:00|28177.32|28177.32|28163.56|28163.56|28187.86|28187.86|28163.56|28163.56|0
1674144900000|2023-01-19 16:15:00|28167.07|28167.07|28156.43|28156.43|28167.07|28167.07|28145.99|28145.99|0
1674145200000|2023-01-19 16:20:00|28152.92|28152.92|28154.66|28154.66|28158.42|28158.42|28147.75|28147.75|0
1674145500000|2023-01-19 16:25:00|28154.96|28154.96|28161.68|28161.68|28172.12|28172.12|28154.15|28154.15|0
1674202500000|2023-01-20 08:15:00|27923.31|27923.31|27904.53|27904.53|27930.34|27930.34|27904.53|27904.53|0
1674202800000|2023-01-20 08:20:00|27908.04|27908.04|27857.29|27857.29|27921.48|27921.48|27853.17|27853.17|0
1674203100000|2023-01-20 08:25:00|27853.78|27853.78|27867.79|27867.79|27883.31|27883.31|27853.78|27853.78|0
1674203400000|2023-01-20 08:30:00|27868.6|27868.6|27884.08|27884.08|27894.62|27894.62|27844.01|27844.01|0
1674203700000|2023-01-20 08:35:00|27891.1|27891.1|27877.66|27877.66|27898.74|27898.74|27877.66|27877.66|0
1674204000000|2023-01-20 08:40:00|27881.18|27881.18|27889.46|27889.46|27896.49|27896.49|27873.66|27873.66|0
1674204300000|2023-01-20 08:45:00|27885.95|27885.95|27867.47|27867.47|27885.95|27885.95|27863.96|27863.96|0
1674204600000|2023-01-20 08:50:00|27866.66|27866.66|27844.88|27844.88|27866.66|27866.66|27841.31|27841.31|0
1674204900000|2023-01-20 08:55:00|27848.4|27848.4|27852.16|27852.16|27852.16|27852.16|27844.88|27844.88|0
1674205200000|2023-01-20 09:00:00|27851.54|27851.54|27830.79|27830.79|27851.54|27851.54|27830.12|27830.12|0
1674205500000|2023-01-20 09:05:00|27823.77|27823.77|27815.75|27815.75|27824.4|27824.4|27789.94|27789.94|0
1674205800000|2023-01-20 09:10:00|27812.24|27812.24|27834.24|27834.24|27842|27842|27810.69|27810.69|0
1674206100000|2023-01-20 09:15:00|27837.75|27837.75|27847.42|27847.42|27848.6|27848.6|27836.88|27836.88|0
1674206400000|2023-01-20 09:20:00|27847.11|27847.11|27869.72|27869.72|27883.77|27883.77|27847.11|27847.11|0
1674206700000|2023-01-20 09:25:00|27876.74|27876.74|27890.39|27890.39|27916.2|27916.2|27876.74|27876.74|0
1674207000000|2023-01-20 09:30:00|27890.79|27890.79|27897.21|27897.21|27908.36|27908.36|27873.23|27873.23|0
1674207300000|2023-01-20 09:35:00|27897.82|27897.82|27884.6|27884.6|27908.36|27908.36|27880.01|27880.01|0
1674207600000|2023-01-20 09:40:00|27888.11|27888.11|27897.94|27897.94|27901.45|27901.45|27888.11|27888.11|0
1674207900000|2023-01-20 09:45:00|27894.43|27894.43|27897.33|27897.33|27897.33|27897.33|27883.28|27883.28|0
1674208200000|2023-01-20 09:50:00|27893.82|27893.82|27890.06|27890.06|27900.29|27900.29|27879.82|27879.82|0
1674208500000|2023-01-20 09:55:00|27897.08|27897.08|27855.54|27855.54|27904.11|27904.11|27847.19|27847.19|0
1674208800000|2023-01-20 10:00:00|27859.05|27859.05|27843.4|27843.4|27863.26|27863.26|27843.4|27843.4|0
1674209100000|2023-01-20 10:05:00|27836.38|27836.38|27881.24|27881.24|27885.16|27885.16|27821.72|27821.72|0
1674209400000|2023-01-20 10:10:00|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|0
1674209700000|2023-01-20 10:15:00|27883.89|27883.89|27953.78|27953.78|27977.25|27977.25|27883.58|27883.58|0
1674210000000|2023-01-20 10:20:00|27950.27|27950.27|27992.85|27992.85|27996.36|27996.36|27935.61|27935.61|0
1674210300000|2023-01-20 10:25:00|28003.38|28003.38|28001.09|28001.09|28025.38|28025.38|28001.09|28001.09|0
1674210600000|2023-01-20 10:30:00|27997.58|27997.58|28027.92|28027.92|28031.03|28031.03|27980.02|27980.02|0
1674210900000|2023-01-20 10:35:00|28024.41|28024.41|28001.7|28001.7|28024.41|28024.41|27993.76|27993.76|0
1674211200000|2023-01-20 10:40:00|28005.21|28005.21|27997.21|27997.21|28012.24|28012.24|27986.67|27986.67|0
1674211500000|2023-01-20 10:45:00|28000.72|28000.72|27988.11|27988.11|28004.24|28004.24|27977.57|27977.57|0
1674211800000|2023-01-20 10:50:00|27984.6|27984.6|27951.19|27951.19|27984.6|27984.6|27947.68|27947.68|0
1674212100000|2023-01-20 10:55:00|27944.16|27944.16|27939.37|27939.37|27964.06|27964.06|27936.26|27936.26|0
1674212400000|2023-01-20 11:00:00|27935.25|27935.25|27927.12|27927.12|27941.87|27941.87|27927.12|27927.12|0
1674212700000|2023-01-20 11:05:00|27927.86|27927.86|27927.55|27927.55|27927.86|27927.86|27909.68|27909.68|0
1674213000000|2023-01-20 11:10:00|27931.06|27931.06|27934.84|27934.84|27934.84|27934.84|27924.04|27924.04|0
1674213300000|2023-01-20 11:15:00|27938.35|27938.35|27984.78|27984.78|27984.78|27984.78|27938.35|27938.35|0
1674213600000|2023-01-20 11:20:00|27976.23|27976.23|27968.9|27968.9|27990.28|27990.28|27968.9|27968.9|0
1674213900000|2023-01-20 11:25:00|27968.28|27968.28|27966.96|27966.96|27968.28|27968.28|27949.66|27949.66|0
1674214200000|2023-01-20 11:30:00|27959.94|27959.94|27968.39|27968.39|27975.72|27975.72|27952.91|27952.91|0
1674214500000|2023-01-20 11:35:00|27964.87|27964.87|27946.42|27946.42|27964.87|27964.87|27945.99|27945.99|0
1674214800000|2023-01-20 11:40:00|27953.44|27953.44|27942.78|27942.78|27953.44|27953.44|27939.39|27939.39|0
1674215100000|2023-01-20 11:45:00|27949.81|27949.81|27939.17|27939.17|27953.93|27953.93|27939.17|27939.17|0
1674215400000|2023-01-20 11:50:00|27942.68|27942.68|27906.63|27906.63|27942.68|27942.68|27906.63|27906.63|0
1674215700000|2023-01-20 11:55:00|27906.76|27906.76|27913.28|27913.28|27927.63|27927.63|27898.61|27898.61|0
1674216000000|2023-01-20 12:00:00|27916.79|27916.79|27911.93|27911.93|27916.79|27916.79|27901.39|27901.39|0
1674216300000|2023-01-20 12:05:00|27908.42|27908.42|27930.11|27930.11|27933.62|27933.62|27908.42|27908.42|0
1674216600000|2023-01-20 12:10:00|27930.72|27930.72|27951.78|27951.78|27955.3|27955.3|27927.21|27927.21|0
1674216900000|2023-01-20 12:15:00|27948.27|27948.27|27950.41|27950.41|27966.75|27966.75|27946.89|27946.89|0
1674217200000|2023-01-20 12:20:00|27950.71|27950.71|27940.17|27940.17|27955.14|27955.14|27939.81|27939.81|0
1674217500000|2023-01-20 12:25:00|27939.87|27939.87|27943.68|27943.68|27947.2|27947.2|27936.66|27936.66|0
1674217800000|2023-01-20 12:30:00|27954.22|27954.22|27984.14|27984.14|27984.44|27984.44|27954.22|27954.22|0
1674218100000|2023-01-20 12:35:00|27987.65|27987.65|27999.2|27999.2|27999.2|27999.2|27987.65|27987.65|0
1674218400000|2023-01-20 12:40:00|27999.51|27999.51|28008.24|28008.24|28019.57|28019.57|27992.08|27992.08|0
1674218700000|2023-01-20 12:45:00|28011.75|28011.75|28029.5|28029.5|28029.5|28029.5|28011.75|28011.75|0
1674219000000|2023-01-20 12:50:00|28033.01|28033.01|28011.67|28011.67|28033.32|28033.32|28008.16|28008.16|0
1674219300000|2023-01-20 12:55:00|28004.34|28004.34|28007.85|28007.85|28018.7|28018.7|27997.62|27997.62|0
1674219600000|2023-01-20 13:00:00|28011.36|28011.36|28011.67|28011.67|28011.67|28011.67|27997.31|27997.31|0
1674219900000|2023-01-20 13:05:00|28015.18|28015.18|28029.72|28029.72|28029.72|28029.72|28012.16|28012.16|0
1674220200000|2023-01-20 13:10:00|28029.36|28029.36|28011.18|28011.18|28036.38|28036.38|28010.78|28010.78|0
1674220500000|2023-01-20 13:15:00|28014.69|28014.69|28013.88|28013.88|28017.39|28017.39|28003.34|28003.34|0
1674220800000|2023-01-20 13:20:00|28013.51|28013.51|28013.51|28013.51|28024.97|28024.97|28013.51|28013.51|0
1674221100000|2023-01-20 13:25:00|28010|28010|28021.74|28021.74|28027.57|28027.57|28010|28010|0
1674221400000|2023-01-20 13:30:00|28018.23|28018.23|28037.24|28037.24|28037.24|28037.24|28011.73|28011.73|0
1674221700000|2023-01-20 13:35:00|28040.75|28040.75|28009.68|28009.68|28040.75|28040.75|28009.68|28009.68|0
1674222000000|2023-01-20 13:40:00|28002.66|28002.66|28007.96|28007.96|28013.5|28013.5|28002.66|28002.66|0
1674222300000|2023-01-20 13:45:00|28011.47|28011.47|28001.34|28001.34|28022.01|28022.01|28001.34|28001.34|0
1674222600000|2023-01-20 13:50:00|27997.82|27997.82|27933.31|27933.31|27997.82|27997.82|27933.31|27933.31|0
1674222900000|2023-01-20 13:55:00|27929.8|27929.8|27932.09|27932.09|27933.31|27933.31|27908.72|27908.72|0
1674223200000|2023-01-20 14:00:00|27928.58|27928.58|27919.06|27919.06|27928.58|27928.58|27900.88|27900.88|0
1674223500000|2023-01-20 14:05:00|27915.54|27915.54|27931.08|27931.08|27934.59|27934.59|27914.93|27914.93|0
1674223800000|2023-01-20 14:10:00|27941.61|27941.61|27942.12|27942.12|27945.94|27945.94|27941.61|27941.61|0
1674224100000|2023-01-20 14:15:00|27945.63|27945.63|27934.48|27934.48|27945.63|27945.63|27933.87|27933.87|0
1674224400000|2023-01-20 14:20:00|27934.89|27934.89|27960.21|27960.21|27960.21|27960.21|27931.22|27931.22|0
1674224700000|2023-01-20 14:25:00|27960.82|27960.82|27967.64|27967.64|27971.16|27971.16|27950.69|27950.69|0
1674225000000|2023-01-20 14:30:00|27957.11|27957.11|27925.23|27925.23|27957.11|27957.11|27918.21|27918.21|0
1674225300000|2023-01-20 14:35:00|27918.21|27918.21|27936.12|27936.12|27943.76|27943.76|27911.18|27911.18|0
1674225600000|2023-01-20 14:40:00|27939.63|27939.63|27948.4|27948.4|27963.49|27963.49|27938.29|27938.29|0
1674225900000|2023-01-20 14:45:00|27941.37|27941.37|27927.01|27927.01|27944.58|27944.58|27926.71|27926.71|0
1674226200000|2023-01-20 14:50:00|27926.71|27926.71|27883.01|27883.01|27933.73|27933.73|27872.47|27872.47|0
1674226500000|2023-01-20 14:55:00|27886.52|27886.52|27885.04|27885.04|27899.4|27899.4|27879.19|27879.19|0
1674226800000|2023-01-20 15:00:00|27884.92|27884.92|27854.69|27854.69|27888.19|27888.19|27849.55|27849.55|0
1674227100000|2023-01-20 15:05:00|27858.2|27858.2|27895.04|27895.04|27909.64|27909.64|27858.2|27858.2|0
1674227400000|2023-01-20 15:10:00|27898.55|27898.55|27902.84|27902.84|27906.6|27906.6|27859.61|27859.61|0
1674227700000|2023-01-20 15:15:00|27895.81|27895.81|27931.57|27931.57|27941.8|27941.8|27895.81|27895.81|0
1674228000000|2023-01-20 15:20:00|27935.08|27935.08|27964.59|27964.59|27975.13|27975.13|27931.57|27931.57|0
1674228300000|2023-01-20 15:25:00|27961.08|27961.08|27970.32|27970.32|27970.32|27970.32|27953.44|27953.44|0
1674228600000|2023-01-20 15:30:00|27970.69|27970.69|27959.97|27959.97|27970.69|27970.69|27938.06|27938.06|0
1674228900000|2023-01-20 15:35:00|27956.46|27956.46|27963.64|27963.64|27971.22|27971.22|27952.94|27952.94|0
1674229200000|2023-01-20 15:40:00|27963.34|27963.34|27967.92|27967.92|27970.36|27970.36|27951.58|27951.58|0
1674229500000|2023-01-20 15:45:00|27964.41|27964.41|27983.66|27983.66|27983.66|27983.66|27960.9|27960.9|0
1674229800000|2023-01-20 15:50:00|27980.15|27980.15|27940.82|27940.82|27980.15|27980.15|27937.61|27937.61|0
1674230100000|2023-01-20 15:55:00|27933.79|27933.79|27949.56|27949.56|27950.58|27950.58|27923.25|27923.25|0
1674230400000|2023-01-20 16:00:00|27948.65|27948.65|27935.31|27935.31|27959.18|27959.18|27935.31|27935.31|0
1674230700000|2023-01-20 16:05:00|27935.62|27935.62|27922.85|27922.85|27935.62|27935.62|27900.79|27900.79|0
1674231000000|2023-01-20 16:10:00|27919.33|27919.33|27962.61|27962.61|27962.61|27962.61|27919.33|27919.33|0
1674231300000|2023-01-20 16:15:00|27959.09|27959.09|27982.38|27982.38|27982.38|27982.38|27955.58|27955.58|0
1674231600000|2023-01-20 16:20:00|27982.64|27982.64|27971.64|27971.64|27982.64|27982.64|27949.95|27949.95|0
1674231900000|2023-01-20 16:25:00|27971.94|27971.94|27972.37|27972.37|27986.93|27986.93|27950.87|27950.87|0
1674461700000|2023-01-23 08:15:00|28196.96|28196.96|28236.87|28236.87|28236.87|28236.87|28196.96|28196.96|0
1674462000000|2023-01-23 08:20:00|28237.28|28237.28|28225.52|28225.52|28247.81|28247.81|28214.98|28214.98|0
1674462300000|2023-01-23 08:25:00|28222|28222|28213.49|28213.49|28231.06|28231.06|28188.9|28188.9|0
1674462600000|2023-01-23 08:30:00|28209.98|28209.98|28203.97|28203.97|28214.41|28214.41|28192.42|28192.42|0
1674462900000|2023-01-23 08:35:00|28207.49|28207.49|28178.16|28178.16|28207.49|28207.49|28164.11|28164.11|0
1674463200000|2023-01-23 08:40:00|28181.68|28181.68|28194.04|28194.04|28208.1|28208.1|28181.68|28181.68|0
1674463500000|2023-01-23 08:45:00|28190.53|28190.53|28146.44|28146.44|28190.53|28190.53|28135.91|28135.91|0
1674463800000|2023-01-23 08:50:00|28153.78|28153.78|28143.24|28143.24|28157.29|28157.29|28127.66|28127.66|0
1674464100000|2023-01-23 08:55:00|28153.78|28153.78|28192.72|28192.72|28203.26|28203.26|28153.78|28153.78|0
1674464400000|2023-01-23 09:00:00|28189.21|28189.21|28211.28|28211.28|28227.46|28227.46|28188.8|28188.8|0
1674464700000|2023-01-23 09:05:00|28214.79|28214.79|28202.83|28202.83|28214.79|28214.79|28202.83|28202.83|0
1674465000000|2023-01-23 09:10:00|28199.31|28199.31|28178.54|28178.54|28199.31|28199.31|28170.91|28170.91|0
1674465300000|2023-01-23 09:15:00|28178.24|28178.24|28195.8|28195.8|28195.8|28195.8|28178.24|28178.24|0
1674465600000|2023-01-23 09:20:00|28199.31|28199.31|28212.35|28212.35|28212.35|28212.35|28191.68|28191.68|0
1674465900000|2023-01-23 09:25:00|28208.83|28208.83|28200.79|28200.79|28208.83|28208.83|28197.28|28197.28|0
1674466200000|2023-01-23 09:30:00|28214.84|28214.84|28210.11|28210.11|28228.89|28228.89|28210.11|28210.11|0
1674466500000|2023-01-23 09:35:00|28203.09|28203.09|28210.52|28210.52|28214.03|28214.03|28199.57|28199.57|0
1674466800000|2023-01-23 09:40:00|28214.03|28214.03|28208.07|28208.07|28214.03|28214.03|28203.49|28203.49|0
1674467100000|2023-01-23 09:45:00|28204.56|28204.56|28181.14|28181.14|28210.77|28210.77|28181.14|28181.14|0
1674467400000|2023-01-23 09:50:00|28181.75|28181.75|28190.98|28190.98|28194.9|28194.9|28181.63|28181.63|0
1674467700000|2023-01-23 09:55:00|28198|28198|28193|28193|28212.05|28212.05|28192.47|28192.47|0
1674468000000|2023-01-23 10:00:00|28189.49|28189.49|28187.97|28187.97|28193|28193|28184.76|28184.76|0
1674468300000|2023-01-23 10:05:00|28184.45|28184.45|28148.88|28148.88|28184.45|28184.45|28148.88|28148.88|0
1674468600000|2023-01-23 10:10:00|28162.93|28162.93|28186.87|28186.87|28187.18|28187.18|28162.93|28162.93|0
1674468900000|2023-01-23 10:15:00|28190.39|28190.39|28201.33|28201.33|28201.33|28201.33|28179.85|28179.85|0
1674469200000|2023-01-23 10:20:00|28204.84|28204.84|28202.65|28202.65|28205.76|28205.76|28195.63|28195.63|0
1674469500000|2023-01-23 10:25:00|28206.17|28206.17|28198.98|28198.98|28206.17|28206.17|28188.44|28188.44|0
1674469800000|2023-01-23 10:30:00|28199.59|28199.59|28202.49|28202.49|28206.01|28206.01|28195.47|28195.47|0
1674470100000|2023-01-23 10:35:00|28216.54|28216.54|28227.08|28227.08|28227.08|28227.08|28209.52|28209.52|0
1674470400000|2023-01-23 10:40:00|28228.3|28228.3|28231.31|28231.31|28231.61|28231.61|28221.07|28221.07|0
1674470700000|2023-01-23 10:45:00|28230.39|28230.39|28231.71|28231.71|28238.33|28238.33|28220.46|28220.46|0
1674471000000|2023-01-23 10:50:00|28235.23|28235.23|28253.6|28253.6|28253.6|28253.6|28224.69|28224.69|0
1674471300000|2023-01-23 10:55:00|28257.11|28257.11|28253.6|28253.6|28264.14|28264.14|28253.6|28253.6|0
1674471600000|2023-01-23 11:00:00|28257.11|28257.11|28255.57|28255.57|28257.11|28257.11|28249.56|28249.56|0
1674471900000|2023-01-23 11:05:00|28259.08|28259.08|28248.14|28248.14|28259.08|28259.08|28241.11|28241.11|0
1674472200000|2023-01-23 11:10:00|28247.73|28247.73|28275.83|28275.83|28275.83|28275.83|28247.73|28247.73|0
1674472500000|2023-01-23 11:15:00|28282.86|28282.86|28298.53|28298.53|28298.53|28298.53|28282.86|28282.86|0
1674472800000|2023-01-23 11:20:00|28295.02|28295.02|28242.33|28242.33|28295.02|28295.02|28238.82|28238.82|0
1674473100000|2023-01-23 11:25:00|28245.84|28245.84|28254.09|28254.09|28254.09|28254.09|28231.79|28231.79|0
1674473400000|2023-01-23 11:30:00|28255.31|28255.31|28262.5|28262.5|28262.5|28262.5|28244.94|28244.94|0
1674473700000|2023-01-23 11:35:00|28266.01|28266.01|28287.09|28287.09|28301.14|28301.14|28265.71|28265.71|0
1674474000000|2023-01-23 11:40:00|28283.58|28283.58|28309.71|28309.71|28313.22|28313.22|28276.55|28276.55|0
1674474300000|2023-01-23 11:45:00|28306.2|28306.2|28300.19|28300.19|28325.09|28325.09|28292.15|28292.15|0
1674474600000|2023-01-23 11:50:00|28296.68|28296.68|28292.77|28292.77|28306.82|28306.82|28286.14|28286.14|0
1674474900000|2023-01-23 11:55:00|28293.07|28293.07|28301.43|28301.43|28301.43|28301.43|28286.41|28286.41|0
1674475200000|2023-01-23 12:00:00|28301.84|28301.84|28332.42|28332.42|28339.44|28339.44|28301.72|28301.72|0
1674475500000|2023-01-23 12:05:00|28328.9|28328.9|28325.39|28325.39|28335.93|28335.93|28325.39|28325.39|0
1674475800000|2023-01-23 12:10:00|28328.9|28328.9|28328.9|28328.9|28332.42|28332.42|28325.39|28325.39|0
1674476100000|2023-01-23 12:15:00|28332.42|28332.42|28336.33|28336.33|28336.33|28336.33|28332.42|28332.42|0
1674476400000|2023-01-23 12:20:00|28337.25|28337.25|28340.76|28340.76|28340.76|28340.76|28330.22|28330.22|0
1674476700000|2023-01-23 12:25:00|28337.25|28337.25|28322.79|28322.79|28344.28|28344.28|28319.28|28319.28|0
1674477000000|2023-01-23 12:30:00|28326.31|28326.31|28319.28|28319.28|28326.31|28326.31|28319.28|28319.28|0
1674477300000|2023-01-23 12:35:00|28315.77|28315.77|28287.66|28287.66|28316.38|28316.38|28287.26|28287.26|0
1674477600000|2023-01-23 12:40:00|28286.44|28286.44|28338.21|28338.21|28338.21|28338.21|28282.32|28282.32|0
1674477900000|2023-01-23 12:45:00|28339.43|28339.43|28339.47|28339.47|28340.28|28340.28|28333.26|28333.26|0
1674478200000|2023-01-23 12:50:00|28335.95|28335.95|28335.95|28335.95|28335.95|28335.95|28325.41|28325.41|0
1674478500000|2023-01-23 12:55:00|28339.47|28339.47|28343.61|28343.61|28344.1|28344.1|28328.22|28328.22|0
1674478800000|2023-01-23 13:00:00|28347.12|28347.12|28331.04|28331.04|28355.22|28355.22|28330.63|28330.63|0
1674479100000|2023-01-23 13:05:00|28332.57|28332.57|28338.98|28338.98|28346.01|28346.01|28328.14|28328.14|0
1674479400000|2023-01-23 13:10:00|28339.39|28339.39|28335.87|28335.87|28343.3|28343.3|28335.87|28335.87|0
1674479700000|2023-01-23 13:15:00|28339.39|28339.39|28351.25|28351.25|28354.76|28354.76|28339.39|28339.39|0
1674480000000|2023-01-23 13:20:00|28358.27|28358.27|28336.89|28336.89|28379.04|28379.04|28336.89|28336.89|0
1674480300000|2023-01-23 13:25:00|28333.38|28333.38|28336.56|28336.56|28336.56|28336.56|28311.16|28311.16|0
1674480600000|2023-01-23 13:30:00|28333.05|28333.05|28336.77|28336.77|28340.59|28340.59|28317.01|28317.01|0
1674480900000|2023-01-23 13:35:00|28340.28|28340.28|28347.43|28347.43|28350.94|28350.94|28336.89|28336.89|0
1674481200000|2023-01-23 13:40:00|28343.92|28343.92|28347.22|28347.22|28350.33|28350.33|28333.38|28333.38|0
1674481500000|2023-01-23 13:45:00|28343.71|28343.71|28318.92|28318.92|28351.04|28351.04|28318.92|28318.92|0
1674481800000|2023-01-23 13:50:00|28318.51|28318.51|28311.08|28311.08|28336.48|28336.48|28307.97|28307.97|0
1674482100000|2023-01-23 13:55:00|28307.57|28307.57|28308.53|28308.53|28328.64|28328.64|28304.05|28304.05|0
1674482400000|2023-01-23 14:00:00|28305.02|28305.02|28311.92|28311.92|28312.84|28312.84|28288.37|28288.37|0
1674482700000|2023-01-23 14:05:00|28308.41|28308.41|28315.74|28315.74|28319.26|28319.26|28308.41|28308.41|0
1674483000000|2023-01-23 14:10:00|28316.05|28316.05|28319.56|28319.56|28319.56|28319.56|28312.54|28312.54|0
1674483300000|2023-01-23 14:15:00|28316.05|28316.05|28315.74|28315.74|28319.56|28319.56|28302|28302|0
1674483600000|2023-01-23 14:20:00|28312.23|28312.23|28314.73|28314.73|28321.76|28321.76|28308.72|28308.72|0
1674483900000|2023-01-23 14:25:00|28318.24|28318.24|28317.94|28317.94|28325.27|28325.27|28310.91|28310.91|0
1674484200000|2023-01-23 14:30:00|28318.75|28318.75|28305.2|28305.2|28321.96|28321.96|28287.23|28287.23|0
1674484500000|2023-01-23 14:35:00|28301.69|28301.69|28262.37|28262.37|28301.69|28301.69|28258.86|28258.86|0
1674484800000|2023-01-23 14:40:00|28265.89|28265.89|28242.21|28242.21|28265.89|28265.89|28223.43|28223.43|0
1674485100000|2023-01-23 14:45:00|28245.73|28245.73|28238.95|28238.95|28249.24|28249.24|28230.86|28230.86|0
1674485400000|2023-01-23 14:50:00|28242.46|28242.46|28225.1|28225.1|28250.71|28250.71|28218.07|28218.07|0
1674485700000|2023-01-23 14:55:00|28221.59|28221.59|28239.21|28239.21|28252.35|28252.35|28217.26|28217.26|0
1674486000000|2023-01-23 15:00:00|28238.91|28238.91|28250.91|28250.91|28258.55|28258.55|28238.91|28238.91|0
1674486300000|2023-01-23 15:05:00|28250.61|28250.61|28247.2|28247.2|28260.84|28260.84|28239.77|28239.77|0
1674486600000|2023-01-23 15:10:00|28240.17|28240.17|28251|28251|28251.57|28251.57|28240.17|28240.17|0
1674486900000|2023-01-23 15:15:00|28247.49|28247.49|28181.22|28181.22|28247.98|28247.98|28180.51|28180.51|0
1674487200000|2023-01-23 15:20:00|28177.71|28177.71|28204.05|28204.05|28204.05|28204.05|28173.79|28173.79|0
1674487500000|2023-01-23 15:25:00|28207.87|28207.87|28192.5|28192.5|28207.87|28207.87|28192.09|28192.09|0
1674487800000|2023-01-23 15:30:00|28188.98|28188.98|28208.89|28208.89|28212.81|28212.81|28185.47|28185.47|0
1674488100000|2023-01-23 15:35:00|28201.86|28201.86|28209.8|28209.8|28223.34|28223.34|28201.86|28201.86|0
1674488400000|2023-01-23 15:40:00|28206.29|28206.29|28171.46|28171.46|28206.59|28206.59|28167.95|28167.95|0
1674488700000|2023-01-23 15:45:00|28174.98|28174.98|28176.74|28176.74|28201.33|28201.33|28173.23|28173.23|0
1674489000000|2023-01-23 15:50:00|28176.44|28176.44|28194.61|28194.61|28205.15|28205.15|28165.9|28165.9|0
1674489300000|2023-01-23 15:55:00|28194.21|28194.21|28183.02|28183.02|28205.05|28205.05|28183.02|28183.02|0
1674489600000|2023-01-23 16:00:00|28186.53|28186.53|28204.21|28204.21|28207.12|28207.12|28179.5|28179.5|0
1674489900000|2023-01-23 16:05:00|28200.7|28200.7|28209.75|28209.75|28210.06|28210.06|28196.88|28196.88|0
1674490200000|2023-01-23 16:10:00|28209.51|28209.51|28196.04|28196.04|28209.51|28209.51|28189.06|28189.06|0
1674490500000|2023-01-23 16:15:00|28197.8|28197.8|28198.18|28198.18|28202|28202|28189.14|28189.14|0
1674490800000|2023-01-23 16:20:00|28201.69|28201.69|28197.83|28197.83|28206.02|28206.02|28193.61|28193.61|0
1674491100000|2023-01-23 16:25:00|28194.32|28194.32|28181.95|28181.95|28200.83|28200.83|28181.95|28181.95|0
1674548100000|2023-01-24 08:15:00|27968.3|27968.3|27950.54|27950.54|28022.22|28022.22|27950.54|27950.54|0
1674548400000|2023-01-24 08:20:00|27947.03|27947.03|27943.05|27943.05|27947.48|27947.48|27920.3|27920.3|0
1674548700000|2023-01-24 08:25:00|27946.57|27946.57|27949.67|27949.67|27966.83|27966.83|27917.35|27917.35|0
1674549000000|2023-01-24 08:30:00|27956.7|27956.7|27981.8|27981.8|28028.58|28028.58|27956.7|27956.7|0
1674549300000|2023-01-24 08:35:00|27980.58|27980.58|27966.39|27966.39|27994.43|27994.43|27966.39|27966.39|0
1674549600000|2023-01-24 08:40:00|27969.9|27969.9|27933.08|27933.08|27987.46|27987.46|27932.67|27932.67|0
1674549900000|2023-01-24 08:45:00|27933.39|27933.39|27980.12|27980.12|27983.63|27983.63|27926.36|27926.36|0
1674550200000|2023-01-24 08:50:00|27976.6|27976.6|27951.87|27951.87|27981.64|27981.64|27950.95|27950.95|0
1674550500000|2023-01-24 08:55:00|27951.62|27951.62|27990.75|27990.75|27990.75|27990.75|27944.47|27944.47|0
1674550800000|2023-01-24 09:00:00|27987.24|27987.24|28054.64|28054.64|28054.64|28054.64|27981.13|27981.13|0
1674551100000|2023-01-24 09:05:00|28054.33|28054.33|28060.79|28060.79|28081.87|28081.87|28052.24|28052.24|0
1674551400000|2023-01-24 09:10:00|28053.77|28053.77|28061.86|28061.86|28095.01|28095.01|28053.77|28053.77|0
1674551700000|2023-01-24 09:15:00|28065.38|28065.38|28061.05|28061.05|28068.08|28068.08|28036.46|28036.46|0
1674552000000|2023-01-24 09:20:00|28064.56|28064.56|28103.51|28103.51|28107.33|28107.33|28061.05|28061.05|0
1674552300000|2023-01-24 09:25:00|28107.03|28107.03|28097.81|28097.81|28114.66|28114.66|28063.29|28063.29|0
1674552600000|2023-01-24 09:30:00|28104.83|28104.83|28166.87|28166.87|28183.33|28183.33|28104.83|28104.83|0
1674552900000|2023-01-24 09:35:00|28173.9|28173.9|28134.75|28134.75|28174.2|28174.2|28127.72|28127.72|0
1674553200000|2023-01-24 09:40:00|28141.77|28141.77|28152.11|28152.11|28164.68|28164.68|28141.57|28141.57|0
1674553500000|2023-01-24 09:45:00|28155.62|28155.62|28161.32|28161.32|28172.78|28172.78|28144.68|28144.68|0
1674553800000|2023-01-24 09:50:00|28157.81|28157.81|28147.82|28147.82|28164.84|28164.84|28143.94|28143.94|0
1674554100000|2023-01-24 09:55:00|28148.43|28148.43|28144.73|28144.73|28151.94|28151.94|28133.79|28133.79|0
1674554400000|2023-01-24 10:00:00|28141.22|28141.22|28162.65|28162.65|28166.02|28166.02|28140.96|28140.96|0
1674554700000|2023-01-24 10:05:00|28159.13|28159.13|28137.08|28137.08|28159.13|28159.13|28133.56|28133.56|0
1674555000000|2023-01-24 10:10:00|28140.59|28140.59|28201.26|28201.26|28201.26|28201.26|28139.98|28139.98|0
1674555300000|2023-01-24 10:15:00|28197.75|28197.75|28169.71|28169.71|28201.57|28201.57|28166.2|28166.2|0
1674555600000|2023-01-24 10:20:00|28166.2|28166.2|28170.61|28170.61|28176.55|28176.55|28162.07|28162.07|0
1674555900000|2023-01-24 10:25:00|28170.2|28170.2|28153.55|28153.55|28170.2|28170.2|28145|28145|0
1674556200000|2023-01-24 10:30:00|28153.96|28153.96|28149.53|28149.53|28164.8|28164.8|28139.3|28139.3|0
1674556500000|2023-01-24 10:35:00|28153.04|28153.04|28156.86|28156.86|28160.37|28160.37|28142.81|28142.81|0
1674556800000|2023-01-24 10:40:00|28157.17|28157.17|28146.63|28146.63|28161.29|28161.29|28143.11|28143.11|0
1674557100000|2023-01-24 10:45:00|28150.14|28150.14|28149.47|28149.47|28153.65|28153.65|28110.52|28110.52|0
1674557400000|2023-01-24 10:50:00|28145.96|28145.96|28143.15|28143.15|28160.01|28160.01|28132.62|28132.62|0
1674557700000|2023-01-24 10:55:00|28139.64|28139.64|28130.63|28130.63|28141.17|28141.17|28125.59|28125.59|0
1674558000000|2023-01-24 11:00:00|28127.12|28127.12|28085.63|28085.63|28130.43|28130.43|28082.11|28082.11|0
1674558300000|2023-01-24 11:05:00|28089.14|28089.14|28085.32|28085.32|28092.96|28092.96|28075.09|28075.09|0
1674558600000|2023-01-24 11:10:00|28088.83|28088.83|28109.42|28109.42|28109.42|28109.42|28088.59|28088.59|0
1674558900000|2023-01-24 11:15:00|28102.4|28102.4|28113.55|28113.55|28120.57|28120.57|28095.37|28095.37|0
1674559200000|2023-01-24 11:20:00|28114.46|28114.46|28111.46|28111.46|28122.1|28122.1|28111.15|28111.15|0
1674559500000|2023-01-24 11:25:00|28104.43|28104.43|28069.91|28069.91|28104.43|28104.43|28069.91|28069.91|0
1674559800000|2023-01-24 11:30:00|28073.43|28073.43|28101.12|28101.12|28101.12|28101.12|28073.02|28073.02|0
1674560100000|2023-01-24 11:35:00|28097.61|28097.61|28112.73|28112.73|28119.76|28119.76|28090.58|28090.58|0
1674560400000|2023-01-24 11:40:00|28116.24|28116.24|28111.81|28111.81|28143.73|28143.73|28109.22|28109.22|0
1674560700000|2023-01-24 11:45:00|28108.3|28108.3|28151.67|28151.67|28151.67|28151.67|28107.08|28107.08|0
1674561000000|2023-01-24 11:50:00|28148.16|28148.16|28156.06|28156.06|28159.57|28159.57|28144.65|28144.65|0
1674561300000|2023-01-24 11:55:00|28159.57|28159.57|28159.57|28159.57|28163.09|28163.09|28149.04|28149.04|0
1674561600000|2023-01-24 12:00:00|28159.88|28159.88|28132.99|28132.99|28159.88|28159.88|28132.99|28132.99|0
1674561900000|2023-01-24 12:05:00|28133.48|28133.48|28129.39|28129.39|28146.95|28146.95|28129.39|28129.39|0
1674562200000|2023-01-24 12:10:00|28132.9|28132.9|28151.12|28151.12|28151.12|28151.12|28122.36|28122.36|0
1674562500000|2023-01-24 12:15:00|28154.63|28154.63|28137.55|28137.55|28158.93|28158.93|28137.55|28137.55|0
1674562800000|2023-01-24 12:20:00|28148.09|28148.09|28126.71|28126.71|28148.09|28148.09|28126.71|28126.71|0
1674563100000|2023-01-24 12:25:00|28123.19|28123.19|28143.66|28143.66|28143.66|28143.66|28123.19|28123.19|0
1674563400000|2023-01-24 12:30:00|28140.15|28140.15|28161.22|28161.22|28161.22|28161.22|28133.12|28133.12|0
1674563700000|2023-01-24 12:35:00|28164.74|28164.74|28137.55|28137.55|28169.78|28169.78|28137.55|28137.55|0
1674564000000|2023-01-24 12:40:00|28134.04|28134.04|28152.68|28152.68|28152.68|28152.68|28130.22|28130.22|0
1674564300000|2023-01-24 12:45:00|28149.16|28149.16|28136.82|28136.82|28152.68|28152.68|28136.03|28136.03|0
1674564600000|2023-01-24 12:50:00|28136.52|28136.52|28127.02|28127.02|28141.07|28141.07|28127.02|28127.02|0
1674564900000|2023-01-24 12:55:00|28130.53|28130.53|28128.24|28128.24|28137.56|28137.56|28113.88|28113.88|0
1674565200000|2023-01-24 13:00:00|28121.21|28121.21|28109.23|28109.23|28121.21|28121.21|28092.09|28092.09|0
1674565500000|2023-01-24 13:05:00|28105.72|28105.72|28097.11|28097.11|28114.98|28114.98|28097.11|28097.11|0
1674565800000|2023-01-24 13:10:00|28100.62|28100.62|28110.55|28110.55|28111.46|28111.46|28100.62|28100.62|0
1674566100000|2023-01-24 13:15:00|28114.06|28114.06|28114.59|28114.59|28114.59|28114.59|28100.23|28100.23|0
1674566400000|2023-01-24 13:20:00|28118.1|28118.1|28148.84|28148.84|28157.35|28157.35|28118.1|28118.1|0
1674566700000|2023-01-24 13:25:00|28149.37|28149.37|28156.22|28156.22|28156.52|28156.52|28144.76|28144.76|0
1674567000000|2023-01-24 13:30:00|28159.73|28159.73|28137.96|28137.96|28159.73|28159.73|28137.96|28137.96|0
1674567300000|2023-01-24 13:35:00|28138.27|28138.27|28137.66|28137.66|28153.23|28153.23|28134.75|28134.75|0
1674567600000|2023-01-24 13:40:00|28137.13|28137.13|28133.72|28133.72|28141.25|28141.25|28130.41|28130.41|0
1674567900000|2023-01-24 13:45:00|28134.24|28134.24|28152.22|28152.22|28155.12|28155.12|28134.24|28134.24|0
1674568200000|2023-01-24 13:50:00|28148.71|28148.71|28139.34|28139.34|28152.01|28152.01|28133.84|28133.84|0
1674568500000|2023-01-24 13:55:00|28146.36|28146.36|28143.15|28143.15|28146.67|28146.67|28139.34|28139.34|0
1674568800000|2023-01-24 14:00:00|28136.13|28136.13|28136.23|28136.23|28144.38|28144.38|28125.33|28125.33|0
1674569100000|2023-01-24 14:05:00|28139.74|28139.74|28153.12|28153.12|28153.43|28153.43|28135.86|28135.86|0
1674569400000|2023-01-24 14:10:00|28153.43|28153.43|28152.94|28152.94|28156.7|28156.7|28145.18|28145.18|0
1674569700000|2023-01-24 14:15:00|28149.43|28149.43|28143.19|28143.19|28149.43|28149.43|28138.76|28138.76|0
1674570000000|2023-01-24 14:20:00|28143.07|28143.07|28145.42|28145.42|28153.06|28153.06|28135.19|28135.19|0
1674570300000|2023-01-24 14:25:00|28141.91|28141.91|28116.71|28116.71|28141.91|28141.91|28113.2|28113.2|0
1674570600000|2023-01-24 14:30:00|28123.73|28123.73|28113.36|28113.36|28137.79|28137.79|28101.85|28101.85|0
1674570900000|2023-01-24 14:35:00|28116.88|28116.88|28135.66|28135.66|28135.66|28135.66|28095.8|28095.8|0
1674571200000|2023-01-24 14:40:00|28136.27|28136.27|28078.72|28078.72|28143.48|28143.48|28078.72|28078.72|0
1674571500000|2023-01-24 14:45:00|28082.24|28082.24|28098.26|28098.26|28144.11|28144.11|28074.91|28074.91|0
1674571800000|2023-01-24 14:50:00|28098.75|28098.75|28117.27|28117.27|28122.87|28122.87|28087.81|28087.81|0
1674572100000|2023-01-24 14:55:00|28120.78|28120.78|28085.73|28085.73|28122.79|28122.79|28082.22|28082.22|0
1674572400000|2023-01-24 15:00:00|28089.24|28089.24|28113.76|28113.76|28130.1|28130.1|28089.24|28089.24|0
1674572700000|2023-01-24 15:05:00|28117.27|28117.27|28137.45|28137.45|28155.08|28155.08|28117.27|28117.27|0
1674573000000|2023-01-24 15:10:00|28140.97|28140.97|28149.94|28149.94|28157.78|28157.78|28140.97|28140.97|0
1674573300000|2023-01-24 15:15:00|28153.46|28153.46|28152.07|28152.07|28164.3|28164.3|28148.87|28148.87|0
1674573600000|2023-01-24 15:20:00|28155.59|28155.59|28145.15|28145.15|28159.1|28159.1|28134.61|28134.61|0
1674573900000|2023-01-24 15:25:00|28145.46|28145.46|28150.55|28150.55|28154.78|28154.78|28140.72|28140.72|0
1674574200000|2023-01-24 15:30:00|28147.04|28147.04|28138.73|28138.73|28147.34|28147.34|28126.47|28126.47|0
1674574500000|2023-01-24 15:35:00|28135.22|28135.22|28149.17|28149.17|28153.09|28153.09|28131.71|28131.71|0
1674574800000|2023-01-24 15:40:00|28152.68|28152.68|28150.68|28150.68|28158.11|28158.11|28147.26|28147.26|0
1674575100000|2023-01-24 15:45:00|28154.19|28154.19|28146.35|28146.35|28157.91|28157.91|28146.35|28146.35|0
1674575400000|2023-01-24 15:50:00|28148.11|28148.11|28145.29|28145.29|28152.32|28152.32|28145.29|28145.29|0
1674575700000|2023-01-24 15:55:00|28141.78|28141.78|28132.28|28132.28|28154.46|28154.46|28132.28|28132.28|0
1674576000000|2023-01-24 16:00:00|28135.79|28135.79|28132.8|28132.8|28148.32|28148.32|28128.16|28128.16|0
1674576300000|2023-01-24 16:05:00|28136.31|28136.31|28124.55|28124.55|28139.82|28139.82|28124.55|28124.55|0
1674576600000|2023-01-24 16:10:00|28128.06|28128.06|28135.35|28135.35|28146.28|28146.28|28128.06|28128.06|0
1674576900000|2023-01-24 16:15:00|28138.87|28138.87|28121.4|28121.4|28138.87|28138.87|28111.17|28111.17|0
1674577200000|2023-01-24 16:20:00|28124.92|28124.92|28115.19|28115.19|28129.51|28129.51|28115.09|28115.09|0
1674577500000|2023-01-24 16:25:00|28115.31|28115.31|28136.27|28136.27|28137.18|28137.18|28111.88|28111.88|0
1674634500000|2023-01-25 08:15:00|27991.99|27991.99|27902.74|27902.74|27994.89|27994.89|27881.66|27881.66|0
1674634800000|2023-01-25 08:20:00|27899.23|27899.23|27937.87|27937.87|27969.48|27969.48|27888.69|27888.69|0
1674635100000|2023-01-25 08:25:00|27934.36|27934.36|27953.4|27953.4|27979.21|27979.21|27927.33|27927.33|0
1674635400000|2023-01-25 08:30:00|27953.7|27953.7|27982.88|27982.88|28010.32|28010.32|27949.78|27949.78|0
1674635700000|2023-01-25 08:35:00|28000.44|28000.44|28054.62|28054.62|28069.28|28069.28|28000.44|28000.44|0
1674636000000|2023-01-25 08:40:00|28053.39|28053.39|28061.43|28061.43|28061.43|28061.43|28021.57|28021.57|0
1674636300000|2023-01-25 08:45:00|28071.97|28071.97|28064.94|28064.94|28071.97|28071.97|28042.14|28042.14|0
1674636600000|2023-01-25 08:50:00|28065.25|28065.25|28070.47|28070.47|28085.41|28085.41|28065.25|28065.25|0
1674636900000|2023-01-25 08:55:00|28066.95|28066.95|28086.07|28086.07|28086.75|28086.75|28056.01|28056.01|0
1674637200000|2023-01-25 09:00:00|28079.05|28079.05|28051.25|28051.25|28079.25|28079.25|28047.43|28047.43|0
1674637500000|2023-01-25 09:05:00|28054.76|28054.76|28038.31|28038.31|28058.28|28058.28|28009.05|28009.05|0
1674637800000|2023-01-25 09:10:00|28037.39|28037.39|28002.58|28002.58|28037.39|28037.39|28002.58|28002.58|0
1674638100000|2023-01-25 09:15:00|28006.09|28006.09|28020.41|28020.41|28030.42|28030.42|27995.86|27995.86|0
1674638400000|2023-01-25 09:20:00|28023.93|28023.93|28008.86|28008.86|28030.34|28030.34|27998.32|27998.32|0
1674638700000|2023-01-25 09:25:00|28008.45|28008.45|28031.66|28031.66|28042.2|28042.2|28008.45|28008.45|0
1674639000000|2023-01-25 09:30:00|28028.15|28028.15|28031.76|28031.76|28056.25|28056.25|28024.74|28024.74|0
1674639300000|2023-01-25 09:35:00|28038.79|28038.79|27995.67|27995.67|28038.79|28038.79|27995.67|27995.67|0
1674639600000|2023-01-25 09:40:00|27996.16|27996.16|27998.94|27998.94|28006.57|28006.57|27985.62|27985.62|0
1674639900000|2023-01-25 09:45:00|27995.42|27995.42|27969.17|27969.17|27995.42|27995.42|27969.17|27969.17|0
1674640200000|2023-01-25 09:50:00|27965.65|27965.65|27964.8|27964.8|27984.84|27984.84|27964.8|27964.8|0
1674640500000|2023-01-25 09:55:00|27968.31|27968.31|27971.05|27971.05|27981.99|27981.99|27968.31|27968.31|0
1674640800000|2023-01-25 10:00:00|27967.54|27967.54|27938|27938|27971.66|27971.66|27930.12|27930.12|0
1674641100000|2023-01-25 10:05:00|27937.69|27937.69|27950.79|27950.79|27955.16|27955.16|27937.69|27937.69|0
1674641400000|2023-01-25 10:10:00|27943.76|27943.76|27948.47|27948.47|27953.2|27953.2|27940.25|27940.25|0
1674641700000|2023-01-25 10:15:00|27955.49|27955.49|27947.79|27947.79|27955.49|27955.49|27944.04|27944.04|0
1674642000000|2023-01-25 10:20:00|27944.28|27944.28|27944.55|27944.55|27947.79|27947.79|27936.85|27936.85|0
1674642300000|2023-01-25 10:25:00|27948.06|27948.06|27948.57|27948.57|27959.41|27959.41|27944.75|27944.75|0
1674642600000|2023-01-25 10:30:00|27949.3|27949.3|27960.35|27960.35|27963.86|27963.86|27949.3|27949.3|0
1674642900000|2023-01-25 10:35:00|27959.74|27959.74|27939.27|27939.27|27967.47|27967.47|27939.27|27939.27|0
1674643200000|2023-01-25 10:40:00|27938.66|27938.66|27906.78|27906.78|27945.68|27945.68|27906.78|27906.78|0
1674643500000|2023-01-25 10:45:00|27903.27|27903.27|27880.77|27880.77|27917.32|27917.32|27873.74|27873.74|0
1674643800000|2023-01-25 10:50:00|27884.28|27884.28|27874.35|27874.35|27892.32|27892.32|27874.35|27874.35|0
1674644100000|2023-01-25 10:55:00|27877.86|27877.86|27902.05|27902.05|27905.26|27905.26|27877.15|27877.15|0
1674644400000|2023-01-25 11:00:00|27905.56|27905.56|27895.02|27895.02|27909.17|27909.17|27887.79|27887.79|0
1674644700000|2023-01-25 11:05:00|27891.51|27891.51|27906.27|27906.27|27910.19|27910.19|27880.97|27880.97|0
1674645000000|2023-01-25 11:10:00|27909.78|27909.78|27936.86|27936.86|27936.86|27936.86|27909.78|27909.78|0
1674645300000|2023-01-25 11:15:00|27929.84|27929.84|27947.4|27947.4|27954.42|27954.42|27929.84|27929.84|0
1674645600000|2023-01-25 11:20:00|27947.7|27947.7|27957.94|27957.94|27958.24|27958.24|27940.37|27940.37|0
1674645900000|2023-01-25 11:25:00|27961.45|27961.45|27957.83|27957.83|27964.96|27964.96|27954.42|27954.42|0
1674646200000|2023-01-25 11:30:00|27957.43|27957.43|27951.68|27951.68|27960.94|27960.94|27946.89|27946.89|0
1674646500000|2023-01-25 11:35:00|27955.19|27955.19|27975.5|27975.5|27975.5|27975.5|27950.45|27950.45|0
1674646800000|2023-01-25 11:40:00|27971.99|27971.99|27949.69|27949.69|27971.99|27971.99|27946.48|27946.48|0
1674647100000|2023-01-25 11:45:00|27946.18|27946.18|27911.62|27911.62|27946.18|27946.18|27904.59|27904.59|0
1674647400000|2023-01-25 11:50:00|27915.13|27915.13|27889.57|27889.57|27915.13|27915.13|27879.29|27879.29|0
1674647700000|2023-01-25 11:55:00|27893.08|27893.08|27894.3|27894.3|27914.16|27914.16|27882.54|27882.54|0
1674648000000|2023-01-25 12:00:00|27901.33|27901.33|27904.57|27904.57|27922.4|27922.4|27890.52|27890.52|0
1674648300000|2023-01-25 12:05:00|27908.09|27908.09|27896.02|27896.02|27915.11|27915.11|27896.02|27896.02|0
1674648600000|2023-01-25 12:10:00|27903.05|27903.05|27926.11|27926.11|27941.08|27941.08|27903.05|27903.05|0
1674648900000|2023-01-25 12:15:00|27926.35|27926.35|27899.79|27899.79|27929.87|27929.87|27899.53|27899.53|0
1674649200000|2023-01-25 12:20:00|27896.28|27896.28|27920.57|27920.57|27920.57|27920.57|27896.28|27896.28|0
1674649500000|2023-01-25 12:25:00|27924.08|27924.08|27936.45|27936.45|27957.53|27957.53|27924.08|27924.08|0
1674649800000|2023-01-25 12:30:00|27939.96|27939.96|27936.45|27936.45|27947.29|27947.29|27936.45|27936.45|0
1674650100000|2023-01-25 12:35:00|27939.96|27939.96|27933.55|27933.55|27951.11|27951.11|27930.03|27930.03|0
1674650400000|2023-01-25 12:40:00|27937.06|27937.06|27935.59|27935.59|27937.06|27937.06|27925.46|27925.46|0
1674650700000|2023-01-25 12:45:00|27928.57|27928.57|27933.06|27933.06|27940.08|27940.08|27928.57|27928.57|0
1674651000000|2023-01-25 12:50:00|27933.87|27933.87|27941.2|27941.2|27944.71|27944.71|27933.87|27933.87|0
1674651300000|2023-01-25 12:55:00|27937.69|27937.69|27937.69|27937.69|27940.89|27940.89|27930.66|27930.66|0
1674651600000|2023-01-25 13:00:00|27934.17|27934.17|27917.27|27917.27|27937.69|27937.69|27914.37|27914.37|0
1674651900000|2023-01-25 13:05:00|27916.87|27916.87|27920.48|27920.48|27920.48|27920.48|27909.94|27909.94|0
1674652200000|2023-01-25 13:10:00|27919.87|27919.87|27920.79|27920.79|27927.81|27927.81|27916.36|27916.36|0
1674652500000|2023-01-25 13:15:00|27917.27|27917.27|27934.94|27934.94|27935.24|27935.24|27917.27|27917.27|0
1674652800000|2023-01-25 13:20:00|27938.45|27938.45|27929.9|27929.9|27938.45|27938.45|27927.3|27927.3|0
1674653100000|2023-01-25 13:25:00|27926.39|27926.39|27930.51|27930.51|27933.41|27933.41|27919.05|27919.05|0
1674653400000|2023-01-25 13:30:00|27934.02|27934.02|27923.48|27923.48|27951.59|27951.59|27923.48|27923.48|0
1674653700000|2023-01-25 13:35:00|27919.97|27919.97|27938.23|27938.23|27938.23|27938.23|27891.85|27891.85|0
1674654000000|2023-01-25 13:40:00|27938.63|27938.63|27923.97|27923.97|27945.66|27945.66|27917.25|27917.25|0
1674654300000|2023-01-25 13:45:00|27927.48|27927.48|27913.64|27913.64|27931.4|27931.4|27906.61|27906.61|0
1674654600000|2023-01-25 13:50:00|27917.15|27917.15|27924.66|27924.66|27927.69|27927.69|27913.51|27913.51|0
1674654900000|2023-01-25 13:55:00|27928.18|27928.18|27945.09|27945.09|27952.11|27952.11|27916.99|27916.99|0
1674655200000|2023-01-25 14:00:00|27948.6|27948.6|27946.31|27946.31|27953.34|27953.34|27945.09|27945.09|0
1674655500000|2023-01-25 14:05:00|27953.34|27953.34|27953.74|27953.74|27957.25|27957.25|27946.72|27946.72|0
1674655800000|2023-01-25 14:10:00|27953.86|27953.86|27954.23|27954.23|27960.89|27960.89|27950.35|27950.35|0
1674656100000|2023-01-25 14:15:00|27957.74|27957.74|27952.25|27952.25|27968.28|27968.28|27937.28|27937.28|0
1674656400000|2023-01-25 14:20:00|27948.73|27948.73|27947.41|27947.41|27958.36|27958.36|27940.79|27940.79|0
1674656700000|2023-01-25 14:25:00|27943.9|27943.9|27933.52|27933.52|27947.72|27947.72|27932.6|27932.6|0
1674657000000|2023-01-25 14:30:00|27930|27930|27935.94|27935.94|27937.82|27937.82|27916.75|27916.75|0
1674657300000|2023-01-25 14:35:00|27939.45|27939.45|27886.29|27886.29|27957.34|27957.34|27886.29|27886.29|0
1674657600000|2023-01-25 14:40:00|27889.8|27889.8|27896.01|27896.01|27903.96|27903.96|27882.17|27882.17|0
1674657900000|2023-01-25 14:45:00|27892.5|27892.5|27866.59|27866.59|27899.53|27899.53|27866.59|27866.59|0
1674658200000|2023-01-25 14:50:00|27863.08|27863.08|27867.51|27867.51|27870.1|27870.1|27849.94|27849.94|0
1674658500000|2023-01-25 14:55:00|27871.63|27871.63|27866.7|27866.7|27905.34|27905.34|27866.7|27866.7|0
1674658800000|2023-01-25 15:00:00|27866.09|27866.09|27888.46|27888.46|27891.97|27891.97|27866.09|27866.09|0
1674659100000|2023-01-25 15:05:00|27891.97|27891.97|27890.63|27890.63|27913.37|27913.37|27887.36|27887.36|0
1674659400000|2023-01-25 15:10:00|27894.14|27894.14|27878.79|27878.79|27894.14|27894.14|27875.48|27875.48|0
1674659700000|2023-01-25 15:15:00|27882.3|27882.3|27880.54|27880.54|27888.69|27888.69|27871.76|27871.76|0
1674660000000|2023-01-25 15:20:00|27887.57|27887.57|27893.92|27893.92|27898.41|27898.41|27887.57|27887.57|0
1674660300000|2023-01-25 15:25:00|27893.8|27893.8|27882.34|27882.34|27897.31|27897.31|27882.34|27882.34|0
1674660600000|2023-01-25 15:30:00|27878.83|27878.83|27876.74|27876.74|27894.97|27894.97|27872.92|27872.92|0
1674660900000|2023-01-25 15:35:00|27880.25|27880.25|27890.44|27890.44|27897.71|27897.71|27873.23|27873.23|0
1674661200000|2023-01-25 15:40:00|27862.04|27862.04|27892.56|27892.56|27892.56|27892.56|27862.04|27862.04|0
1674661500000|2023-01-25 15:45:00|27896.07|27896.07|27939.85|27939.85|27939.85|27939.85|27896.07|27896.07|0
1674661800000|2023-01-25 15:50:00|27936.34|27936.34|27945.99|27945.99|27945.99|27945.99|27920.73|27920.73|0
1674662100000|2023-01-25 15:55:00|27946.39|27946.39|27941.3|27941.3|27953.73|27953.73|27936.77|27936.77|0
1674662400000|2023-01-25 16:00:00|27944.81|27944.81|28002.67|28002.67|28002.75|28002.75|27944.81|27944.81|0
1674662700000|2023-01-25 16:05:00|28006.18|28006.18|27987.66|27987.66|28009.69|28009.69|27970.34|27970.34|0
1674663000000|2023-01-25 16:10:00|27987.13|27987.13|27989.83|27989.83|28003.9|28003.9|27982.01|27982.01|0
1674663300000|2023-01-25 16:15:00|27993.34|27993.34|27972.51|27972.51|27996.85|27996.85|27956.1|27956.1|0
1674663600000|2023-01-25 16:20:00|27969|27969|28000.66|28000.66|28017.31|28017.31|27969|27969|0
1674663900000|2023-01-25 16:25:00|28004.17|28004.17|28000.03|28000.03|28010.42|28010.42|27975.4|27975.4|0
1674720900000|2023-01-26 08:15:00|26772.4|26772.4|27003.61|27003.61|27014.66|27014.66|26765.38|26765.38|0
1674721200000|2023-01-26 08:20:00|26993.07|26993.07|26870.23|26870.23|27021.17|27021.17|26804.86|26804.86|0
1674721500000|2023-01-26 08:25:00|26866.71|26866.71|26987.81|26987.81|27073.31|27073.31|26810.51|26810.51|0
1674721800000|2023-01-26 08:30:00|26994.84|26994.84|26867.25|26867.25|27011.18|27011.18|26867.25|26867.25|0
1674722100000|2023-01-26 08:35:00|26874.28|26874.28|26942.29|26942.29|26946.21|26946.21|26832.12|26832.12|0
1674722400000|2023-01-26 08:40:00|26945.8|26945.8|27099.45|27099.45|27113.5|27113.5|26934.35|26934.35|0
1674722700000|2023-01-26 08:45:00|27095.94|27095.94|27040.95|27040.95|27104.39|27104.39|27010.25|27010.25|0
1674723000000|2023-01-26 08:50:00|27047.98|27047.98|26900.64|26900.64|27051.39|27051.39|26900.64|26900.64|0
1674723300000|2023-01-26 08:55:00|26897.13|26897.13|26826.64|26826.64|26897.13|26897.13|26746.45|26746.45|0
1674723600000|2023-01-26 09:00:00|26840.69|26840.69|26807.79|26807.79|26864.57|26864.57|26795.02|26795.02|0
1674723900000|2023-01-26 09:05:00|26800.77|26800.77|26669.73|26669.73|26840.33|26840.33|26662.09|26662.09|0
1674724200000|2023-01-26 09:10:00|26683.78|26683.78|26758.46|26758.46|26786.56|26786.56|26676.75|26676.75|0
1674724500000|2023-01-26 09:15:00|26754.95|26754.95|26699.77|26699.77|26822.91|26822.91|26682.21|26682.21|0
1674724800000|2023-01-26 09:20:00|26713.82|26713.82|26667.24|26667.24|26733.98|26733.98|26663.73|26663.73|0
1674725100000|2023-01-26 09:25:00|26663.73|26663.73|26545.16|26545.16|26675.95|26675.95|26538.13|26538.13|0
1674725400000|2023-01-26 09:30:00|26562.72|26562.72|26474.96|26474.96|26573.26|26573.26|26474.96|26474.96|0
1674725700000|2023-01-26 09:35:00|26457.39|26457.39|26442.73|26442.73|26491.91|26491.91|26418.14|26418.14|0
1674726000000|2023-01-26 09:40:00|26435.7|26435.7|26447.74|26447.74|26447.74|26447.74|26349.68|26349.68|0
1674726300000|2023-01-26 09:45:00|26444.22|26444.22|26472.13|26472.13|26554.15|26554.15|26433.69|26433.69|0
1674726600000|2023-01-26 09:50:00|26475.65|26475.65|26489.58|26489.58|26531.42|26531.42|26468.19|26468.19|0
1674726900000|2023-01-26 09:55:00|26479.04|26479.04|26525.9|26525.9|26537.05|26537.05|26422.83|26422.83|0
1674727200000|2023-01-26 10:00:00|26522.39|26522.39|26417.57|26417.57|26553.8|26553.8|26364.67|26364.67|0
1674727500000|2023-01-26 10:05:00|26407.03|26407.03|26344|26344|26413.85|26413.85|26344|26344|0
1674727800000|2023-01-26 10:10:00|26340.49|26340.49|26213.78|26213.78|26358.85|26358.85|26210.27|26210.27|0
1674728100000|2023-01-26 10:15:00|26217.29|26217.29|26176.9|26176.9|26317.49|26317.49|26176.9|26176.9|0
1674728400000|2023-01-26 10:20:00|26183.92|26183.92|26059.45|26059.45|26236.31|26236.31|26048.91|26048.91|0
1674728700000|2023-01-26 10:25:00|26062.96|26062.96|26133.74|26133.74|26159.43|26159.43|26035.57|26035.57|0
1674729000000|2023-01-26 10:30:00|26130.23|26130.23|26131.45|26131.45|26211.63|26211.63|26120.3|26120.3|0
1674729300000|2023-01-26 10:35:00|26134.96|26134.96|26163.42|26163.42|26240.65|26240.65|26134.96|26134.96|0
1674729600000|2023-01-26 10:40:00|26177.47|26177.47|26309.09|26309.09|26312.61|26312.61|26149.37|26149.37|0
1674729900000|2023-01-26 10:45:00|26316.12|26316.12|26420.89|26420.89|26421.14|26421.14|26316.12|26316.12|0
1674730200000|2023-01-26 10:50:00|26410.36|26410.36|26250.89|26250.89|26414.11|26414.11|26233.64|26233.64|0
1674730500000|2023-01-26 10:55:00|26261.43|26261.43|26229.72|26229.72|26264.95|26264.95|26190.57|26190.57|0
1674730800000|2023-01-26 11:00:00|26226.2|26226.2|26279.81|26279.81|26315.86|26315.86|26173.21|26173.21|0
1674731100000|2023-01-26 11:05:00|26269.27|26269.27|26223.3|26223.3|26269.27|26269.27|26192.3|26192.3|0
1674731400000|2023-01-26 11:10:00|26237.35|26237.35|26304.1|26304.1|26307.61|26307.61|26223.3|26223.3|0
1674731700000|2023-01-26 11:15:00|26311.12|26311.12|26137.87|26137.87|26311.53|26311.53|26116.19|26116.19|0
1674732000000|2023-01-26 11:20:00|26134.36|26134.36|26221.11|26221.11|26227.83|26227.83|26123.82|26123.82|0
1674732300000|2023-01-26 11:25:00|26231.65|26231.65|26266.47|26266.47|26295.49|26295.49|26231.65|26231.65|0
1674732600000|2023-01-26 11:30:00|26284.04|26284.04|26277.36|26277.36|26291.06|26291.06|26230.73|26230.73|0
1674732900000|2023-01-26 11:35:00|26280.87|26280.87|26309.03|26309.03|26337.14|26337.14|26266.69|26266.69|0
1674733200000|2023-01-26 11:40:00|26302.01|26302.01|26168.62|26168.62|26309.03|26309.03|26133.49|26133.49|0
1674733500000|2023-01-26 11:45:00|26168.36|26168.36|26184.4|26184.4|26194.13|26194.13|26133.8|26133.8|0
1674733800000|2023-01-26 11:50:00|26184.81|26184.81|26186.45|26186.45|26216.42|26216.42|26152.27|26152.27|0
1674734100000|2023-01-26 11:55:00|26189.96|26189.96|26222.59|26222.59|26245.25|26245.25|26168.68|26168.68|0
1674734400000|2023-01-26 12:00:00|26226.11|26226.11|26262.36|26262.36|26287.49|26287.49|26223|26223|0
1674734700000|2023-01-26 12:05:00|26265.87|26265.87|26274.18|26274.18|26279.92|26279.92|26230.93|26230.93|0
1674735000000|2023-01-26 12:10:00|26263.64|26263.64|26270.67|26270.67|26316.95|26316.95|26245.77|26245.77|0
1674735300000|2023-01-26 12:15:00|26281.21|26281.21|26316.64|26316.64|26334.21|26334.21|26229.13|26229.13|0
1674735600000|2023-01-26 12:20:00|26309.62|26309.62|26310.89|26310.89|26316.64|26316.64|26293.94|26293.94|0
1674735900000|2023-01-26 12:25:00|26303.87|26303.87|26324.33|26324.33|26331.36|26331.36|26250.56|26250.56|0
1674736200000|2023-01-26 12:30:00|26323.72|26323.72|26373.51|26373.51|26377.39|26377.39|26302.34|26302.34|0
1674736500000|2023-01-26 12:35:00|26366.49|26366.49|26336.65|26336.65|26446.98|26446.98|26304.33|26304.33|0
1674736800000|2023-01-26 12:40:00|26322.6|26322.6|26383.85|26383.85|26387.36|26387.36|26287.17|26287.17|0
1674737100000|2023-01-26 12:45:00|26390.87|26390.87|26444.28|26444.28|26454.82|26454.82|26390.87|26390.87|0
1674737400000|2023-01-26 12:50:00|26437.25|26437.25|26424.02|26424.02|26472.08|26472.08|26416.38|26416.38|0
1674737700000|2023-01-26 12:55:00|26420.5|26420.5|26448.91|26448.91|26458.84|26458.84|26395.61|26395.61|0
1674738000000|2023-01-26 13:00:00|26448.3|26448.3|26493.66|26493.66|26519.47|26519.47|26437.76|26437.76|0
1674738300000|2023-01-26 13:05:00|26486.64|26486.64|26528.28|26528.28|26549.36|26549.36|26457.92|26457.92|0
1674738600000|2023-01-26 13:10:00|26517.74|26517.74|26450.9|26450.9|26560.2|26560.2|26437.25|26437.25|0
1674738900000|2023-01-26 13:15:00|26457.92|26457.92|26487.83|26487.83|26499.59|26499.59|26419.59|26419.59|0
1674739200000|2023-01-26 13:20:00|26484.31|26484.31|26550.75|26550.75|26561.9|26561.9|26477.29|26477.29|0
1674739500000|2023-01-26 13:25:00|26547.24|26547.24|26645.9|26645.9|26681.34|26681.34|26547.24|26547.24|0
1674739800000|2023-01-26 13:30:00|26638.27|26638.27|26653.32|26653.32|26770.26|26770.26|26631.45|26631.45|0
1674740100000|2023-01-26 13:35:00|26646.29|26646.29|26710.64|26710.64|26737.63|26737.63|26646.29|26646.29|0
1674740400000|2023-01-26 13:40:00|26703.62|26703.62|26796.59|26796.59|26796.59|26796.59|26657.95|26657.95|0
1674740700000|2023-01-26 13:45:00|26803.62|26803.62|26898.24|26898.24|26898.54|26898.54|26735.86|26735.86|0
1674741000000|2023-01-26 13:50:00|26877.16|26877.16|26905.81|26905.81|26928.48|26928.48|26775.29|26775.29|0
1674741300000|2023-01-26 13:55:00|26895.28|26895.28|26923.93|26923.93|26994.49|26994.49|26881.22|26881.22|0
1674741600000|2023-01-26 14:00:00|26927.44|26927.44|26950.49|26950.49|27056.06|27056.06|26912.26|26912.26|0
1674741900000|2023-01-26 14:05:00|26957.52|26957.52|26985.31|26985.31|27013.72|27013.72|26957.52|26957.52|0
1674742200000|2023-01-26 14:10:00|26988.83|26988.83|26907.6|26907.6|26991.51|26991.51|26862.75|26862.75|0
1674742500000|2023-01-26 14:15:00|26900.58|26900.58|26822.13|26822.13|26907.79|26907.79|26768.42|26768.42|0
1674742800000|2023-01-26 14:20:00|26811.59|26811.59|26822.83|26822.83|26862.93|26862.93|26780.42|26780.42|0
1674743100000|2023-01-26 14:25:00|26833.37|26833.37|26810.29|26810.29|26836.89|26836.89|26755.15|26755.15|0
1674743400000|2023-01-26 14:30:00|26796.24|26796.24|26839.61|26839.61|26857.18|26857.18|26786.31|26786.31|0
1674743700000|2023-01-26 14:35:00|26836.1|26836.1|26747.06|26747.06|26836.1|26836.1|26704.7|26704.7|0
1674744000000|2023-01-26 14:40:00|26746.75|26746.75|26735.78|26735.78|26778.24|26778.24|26710.53|26710.53|0
1674744300000|2023-01-26 14:45:00|26742.81|26742.81|26760.22|26760.22|26794.53|26794.53|26701.27|26701.27|0
1674744600000|2023-01-26 14:50:00|26759.4|26759.4|26686.06|26686.06|26760.38|26760.38|26650.94|26650.94|0
1674744900000|2023-01-26 14:55:00|26679.04|26679.04|26735.98|26735.98|26735.98|26735.98|26623.26|26623.26|0
1674745200000|2023-01-26 15:00:00|26718.41|26718.41|26707.81|26707.81|26718.66|26718.66|26645.19|26645.19|0
1674745500000|2023-01-26 15:05:00|26714.84|26714.84|26717.99|26717.99|26717.99|26717.99|26675.93|26675.93|0
1674745800000|2023-01-26 15:10:00|26725.01|26725.01|26716.53|26716.53|26739.06|26739.06|26710.96|26710.96|0
1674746100000|2023-01-26 15:15:00|26715.92|26715.92|26707.78|26707.78|26737|26737|26696.68|26696.68|0
1674746400000|2023-01-26 15:20:00|26704.26|26704.26|26716.28|26716.28|26748.2|26748.2|26702.23|26702.23|0
1674746700000|2023-01-26 15:25:00|26712.77|26712.77|26738.01|26738.01|26759.55|26759.55|26712.16|26712.16|0
1674747000000|2023-01-26 15:30:00|26738.31|26738.31|26716.79|26716.79|26738.31|26738.31|26696.34|26696.34|0
1674747300000|2023-01-26 15:35:00|26716.48|26716.48|26656.72|26656.72|26716.79|26716.79|26656.72|26656.72|0
1674747600000|2023-01-26 15:40:00|26656.36|26656.36|26745.8|26745.8|26745.8|26745.8|26651.99|26651.99|0
1674747900000|2023-01-26 15:45:00|26738.78|26738.78|26754.72|26754.72|26761.75|26761.75|26729.28|26729.28|0
1674748200000|2023-01-26 15:50:00|26751.21|26751.21|26718.27|26718.27|26771.88|26771.88|26718.27|26718.27|0
1674748500000|2023-01-26 15:55:00|26725.3|26725.3|26695.34|26695.34|26742.86|26742.86|26674.06|26674.06|0
1674748800000|2023-01-26 16:00:00|26698.86|26698.86|26709.84|26709.84|26733.25|26733.25|26680.68|26680.68|0
1674749100000|2023-01-26 16:05:00|26713.35|26713.35|26632.46|26632.46|26727.41|26727.41|26618.41|26618.41|0
1674749400000|2023-01-26 16:10:00|26635.97|26635.97|26615.97|26615.97|26647.22|26647.22|26615.97|26615.97|0
1674749700000|2023-01-26 16:15:00|26619.49|26619.49|26597.02|26597.02|26637.76|26637.76|26593.51|26593.51|0
1674750000000|2023-01-26 16:20:00|26593.51|26593.51|26524.53|26524.53|26593.51|26593.51|26500.06|26500.06|0
1674750300000|2023-01-26 16:25:00|26528.04|26528.04|26503.37|26503.37|26528.04|26528.04|26462.18|26462.18|0
1674807300000|2023-01-27 08:15:00|26333.59|26333.59|26360.82|26360.82|26384.8|26384.8|26317.24|26317.24|0
1674807600000|2023-01-27 08:20:00|26357.31|26357.31|26423.44|26423.44|26426.95|26426.95|26350.28|26350.28|0
1674807900000|2023-01-27 08:25:00|26430.47|26430.47|26468.7|26468.7|26503.83|26503.83|26426.95|26426.95|0
1674808200000|2023-01-27 08:30:00|26475.72|26475.72|26467.28|26467.28|26498.53|26498.53|26461.67|26461.67|0
1674808500000|2023-01-27 08:35:00|26477.82|26477.82|26493.98|26493.98|26515.05|26515.05|26463.77|26463.77|0
1674808800000|2023-01-27 08:40:00|26501|26501|26432.63|26432.63|26515.05|26515.05|26432.51|26432.51|0
1674809100000|2023-01-27 08:45:00|26429.12|26429.12|26335.58|26335.58|26440.02|26440.02|26335.58|26335.58|0
1674809400000|2023-01-27 08:50:00|26334.06|26334.06|26293.33|26293.33|26334.06|26334.06|26293.33|26293.33|0
1674809700000|2023-01-27 08:55:00|26289.81|26289.81|26250.54|26250.54|26314.4|26314.4|26250.54|26250.54|0
1674810000000|2023-01-27 09:00:00|26247.03|26247.03|26200.67|26200.67|26250.54|26250.54|26183.29|26183.29|0
1674810300000|2023-01-27 09:05:00|26207.7|26207.7|26218.85|26218.85|26239.92|26239.92|26190.44|26190.44|0
1674810600000|2023-01-27 09:10:00|26215.33|26215.33|26185.71|26185.71|26215.33|26215.33|26175.47|26175.47|0
1674810900000|2023-01-27 09:15:00|26192.73|26192.73|26202.72|26202.72|26202.72|26202.72|26157.72|26157.72|0
1674811200000|2023-01-27 09:20:00|26192.18|26192.18|26160.05|26160.05|26195.69|26195.69|26146.31|26146.31|0
1674811500000|2023-01-27 09:25:00|26160.18|26160.18|26175.57|26175.57|26185.3|26185.3|26146.66|26146.66|0
1674811800000|2023-01-27 09:30:00|26182.6|26182.6|26226.63|26226.63|26226.63|26226.63|26182.6|26182.6|0
1674812100000|2023-01-27 09:35:00|26230.14|26230.14|26150.56|26150.56|26270|26270|26147.05|26147.05|0
1674812400000|2023-01-27 09:40:00|26157.59|26157.59|26164.92|26164.92|26168.43|26168.43|26143.54|26143.54|0
1674812700000|2023-01-27 09:45:00|26168.43|26168.43|26249.41|26249.41|26249.41|26249.41|26160.59|26160.59|0
1674813000000|2023-01-27 09:50:00|26256.44|26256.44|26231.85|26231.85|26256.44|26256.44|26200.23|26200.23|0
1674813300000|2023-01-27 09:55:00|26234.75|26234.75|26284.03|26284.03|26284.03|26284.03|26234.75|26234.75|0
1674813600000|2023-01-27 10:00:00|26276.7|26276.7|26269.29|26269.29|26283.72|26283.72|26258.44|26258.44|0
1674813900000|2023-01-27 10:05:00|26283.34|26283.34|26222.09|26222.09|26286.85|26286.85|26218.58|26218.58|0
1674814200000|2023-01-27 10:10:00|26218.58|26218.58|26188.09|26188.09|26238.19|26238.19|26188.09|26188.09|0
1674814500000|2023-01-27 10:15:00|26184.58|26184.58|26176.64|26176.64|26191.61|26191.61|26176.64|26176.64|0
1674814800000|2023-01-27 10:20:00|26173.13|26173.13|26155.16|26155.16|26173.13|26173.13|26120.03|26120.03|0
1674815100000|2023-01-27 10:25:00|26154.54|26154.54|26150.91|26150.91|26157.93|26157.93|26136.98|26136.98|0
1674815400000|2023-01-27 10:30:00|26154.42|26154.42|26197.49|26197.49|26201.01|26201.01|26153.81|26153.81|0
1674815700000|2023-01-27 10:35:00|26201.01|26201.01|26216.56|26216.56|26230.61|26230.61|26194.47|26194.47|0
1674816000000|2023-01-27 10:40:00|26213.05|26213.05|26216.87|26216.87|26230.92|26230.92|26213.05|26213.05|0
1674816300000|2023-01-27 10:45:00|26213.36|26213.36|26218.98|26218.98|26234.43|26234.43|26213.36|26213.36|0
1674816600000|2023-01-27 10:50:00|26219.28|26219.28|26213.78|26213.78|26226.92|26226.92|26198.81|26198.81|0
1674816900000|2023-01-27 10:55:00|26214.39|26214.39|26210.94|26210.94|26221.72|26221.72|26207.43|26207.43|0
1674817200000|2023-01-27 11:00:00|26207.43|26207.43|26219.17|26219.17|26219.17|26219.17|26182.23|26182.23|0
1674817500000|2023-01-27 11:05:00|26219.29|26219.29|26155.45|26155.45|26219.29|26219.29|26151.93|26151.93|0
1674817800000|2023-01-27 11:10:00|26144.91|26144.91|26114.4|26114.4|26144.91|26144.91|26090.79|26090.79|0
1674818100000|2023-01-27 11:15:00|26121.43|26121.43|26134.44|26134.44|26153.29|26153.29|26121.43|26121.43|0
1674818400000|2023-01-27 11:20:00|26130.93|26130.93|26165.14|26165.14|26165.51|26165.51|26130.62|26130.62|0
1674818700000|2023-01-27 11:25:00|26161.63|26161.63|26148.19|26148.19|26172.78|26172.78|26134.14|26134.14|0
1674819000000|2023-01-27 11:30:00|26148.43|26148.43|26123.8|26123.8|26148.43|26148.43|26103.13|26103.13|0
1674819300000|2023-01-27 11:35:00|26123.5|26123.5|26074.01|26074.01|26151.91|26151.91|26074.01|26074.01|0
1674819600000|2023-01-27 11:40:00|26070.5|26070.5|26064.39|26064.39|26085.47|26085.47|26038.88|26038.88|0
1674819900000|2023-01-27 11:45:00|26067.9|26067.9|26039.76|26039.76|26082.26|26082.26|26039.76|26039.76|0
1674820200000|2023-01-27 11:50:00|26036.25|26036.25|26063.43|26063.43|26077.48|26077.48|26036.25|26036.25|0
1674820500000|2023-01-27 11:55:00|26066.95|26066.95|26079.82|26079.82|26100.9|26100.9|26066.95|26066.95|0
1674820800000|2023-01-27 12:00:00|26083.34|26083.34|26108.44|26108.44|26108.44|26108.44|26083.34|26083.34|0
1674821100000|2023-01-27 12:05:00|26111.95|26111.95|26065.88|26065.88|26118.97|26118.97|26055.34|26055.34|0
1674821400000|2023-01-27 12:10:00|26058.85|26058.85|26012.47|26012.47|26058.85|26058.85|26005.45|26005.45|0
1674821700000|2023-01-27 12:15:00|26012.78|26012.78|26029.73|26029.73|26063.48|26063.48|26009.57|26009.57|0
1674822000000|2023-01-27 12:20:00|26026.22|26026.22|26038.28|26038.28|26041.19|26041.19|26022.71|26022.71|0
1674822300000|2023-01-27 12:25:00|26034.77|26034.77|26032.79|26032.79|26042.71|26042.71|26024.23|26024.23|0
1674822600000|2023-01-27 12:30:00|26025.76|26025.76|26035.99|26035.99|26035.99|26035.99|26000.25|26000.25|0
1674822900000|2023-01-27 12:35:00|26032.48|26032.48|26008.86|26008.86|26053.25|26053.25|26004.74|26004.74|0
1674823200000|2023-01-27 12:40:00|26012.38|26012.38|26004.53|26004.53|26019.4|26019.4|25998.42|25998.42|0
1674823500000|2023-01-27 12:45:00|26008.05|26008.05|26021.87|26021.87|26035.93|26035.93|26008.05|26008.05|0
1674823800000|2023-01-27 12:50:00|26018.36|26018.36|25982.22|25982.22|26025.39|26025.39|25982.22|25982.22|0
1674824100000|2023-01-27 12:55:00|25985.73|25985.73|25921.14|25921.14|25985.73|25985.73|25917.62|25917.62|0
1674824400000|2023-01-27 13:00:00|25924.65|25924.65|25908.21|25908.21|25929.38|25929.38|25890.44|25890.44|0
1674824700000|2023-01-27 13:05:00|25904.69|25904.69|25897.97|25897.97|25940.13|25940.13|25897.97|25897.97|0
1674825000000|2023-01-27 13:10:00|25894.46|25894.46|25893.75|25893.75|25897.67|25897.67|25836.02|25836.02|0
1674825300000|2023-01-27 13:15:00|25897.26|25897.26|25941.45|25941.45|25955.19|25955.19|25897.26|25897.26|0
1674825600000|2023-01-27 13:20:00|25934.42|25934.42|25958.4|25958.4|25983.91|25983.91|25934.42|25934.42|0
1674825900000|2023-01-27 13:25:00|25954.89|25954.89|25921.49|25921.49|25954.89|25954.89|25901.49|25901.49|0
1674826200000|2023-01-27 13:30:00|25907.44|25907.44|25949.65|25949.65|25964.32|25964.32|25906.38|25906.38|0
1674826500000|2023-01-27 13:35:00|25953.17|25953.17|25870.64|25870.64|25961.11|25961.11|25870.64|25870.64|0
1674826800000|2023-01-27 13:40:00|25877.67|25877.67|25822.3|25822.3|25877.67|25877.67|25795.9|25795.9|0
1674827100000|2023-01-27 13:45:00|25821.99|25821.99|25817.57|25817.57|25836.35|25836.35|25788.24|25788.24|0
1674827400000|2023-01-27 13:50:00|25807.03|25807.03|25748.71|25748.71|25807.03|25807.03|25745.2|25745.2|0
1674827700000|2023-01-27 13:55:00|25745.2|25745.2|25825.69|25825.69|25829.51|25829.51|25741.38|25741.38|0
1674828000000|2023-01-27 14:00:00|25822.18|25822.18|25830.2|25830.2|25840.74|25840.74|25801.71|25801.71|0
1674828300000|2023-01-27 14:05:00|25833.71|25833.71|25886.58|25886.58|25891.22|25891.22|25809.43|25809.43|0
1674828600000|2023-01-27 14:10:00|25890.09|25890.09|25928.12|25928.12|25935.45|25935.45|25888.87|25888.87|0
1674828900000|2023-01-27 14:15:00|25935.14|25935.14|25997.37|25997.37|26003.38|26003.38|25935.14|25935.14|0
1674829200000|2023-01-27 14:20:00|26007.91|26007.91|26054.79|26054.79|26061.82|26061.82|25979.5|25979.5|0
1674829500000|2023-01-27 14:25:00|26054.18|26054.18|25995.08|25995.08|26057.7|26057.7|25984.23|25984.23|0
1674829800000|2023-01-27 14:30:00|26002.1|26002.1|26076.99|26076.99|26080.5|26080.5|25981.33|25981.33|0
1674830100000|2023-01-27 14:35:00|26084.01|26084.01|26157.17|26157.17|26199.33|26199.33|26084.01|26084.01|0
1674830400000|2023-01-27 14:40:00|26146.63|26146.63|26153.76|26153.76|26182.88|26182.88|26135.48|26135.48|0
1674830700000|2023-01-27 14:45:00|26160.79|26160.79|26089.31|26089.31|26160.79|26160.79|26079.38|26079.38|0
1674831000000|2023-01-27 14:50:00|26085.79|26085.79|26134.31|26134.31|26141.34|26141.34|26085.79|26085.79|0
1674831300000|2023-01-27 14:55:00|26133.9|26133.9|26135.53|26135.53|26155.94|26155.94|26128.24|26128.24|0
1674831600000|2023-01-27 15:00:00|26128.2|26128.2|26148.04|26148.04|26163.33|26163.33|26125.88|26125.88|0
1674831900000|2023-01-27 15:05:00|26151.55|26151.55|26182.71|26182.71|26193.25|26193.25|26139.94|26139.94|0
1674832200000|2023-01-27 15:10:00|26186.22|26186.22|26201.19|26201.19|26221.86|26221.86|26181.79|26181.79|0
1674832500000|2023-01-27 15:15:00|26200.38|26200.38|26207.65|26207.65|26218.08|26218.08|26189.13|26189.13|0
1674832800000|2023-01-27 15:20:00|26206.83|26206.83|26191.8|26191.8|26210.96|26210.96|26184.17|26184.17|0
1674833100000|2023-01-27 15:25:00|26188.29|26188.29|26232.03|26232.03|26235.54|26235.54|26187.07|26187.07|0
1674833400000|2023-01-27 15:30:00|26232.33|26232.33|26213.52|26213.52|26235.67|26235.67|26201.45|26201.45|0
1674833700000|2023-01-27 15:35:00|26212.71|26212.71|26218.98|26218.98|26247.02|26247.02|26212.71|26212.71|0
1674834000000|2023-01-27 15:40:00|26219.23|26219.23|26238.07|26238.07|26238.07|26238.07|26213.78|26213.78|0
1674834300000|2023-01-27 15:45:00|26234.55|26234.55|26191.15|26191.15|26234.55|26234.55|26187.64|26187.64|0
1674834600000|2023-01-27 15:50:00|26190.85|26190.85|26172.98|26172.98|26203.68|26203.68|26161.22|26161.22|0
1674834900000|2023-01-27 15:55:00|26169.46|26169.46|26159.39|26159.39|26169.46|26169.46|26104.6|26104.6|0
1674835200000|2023-01-27 16:00:00|26162.91|26162.91|26139.13|26139.13|26162.91|26162.91|26138.62|26138.62|0
1674835500000|2023-01-27 16:05:00|26135.62|26135.62|26133.63|26133.63|26150.28|26150.28|26123.1|26123.1|0
1674835800000|2023-01-27 16:10:00|26130.12|26130.12|26125.74|26125.74|26143.61|26143.61|26125.09|26125.09|0
1674836100000|2023-01-27 16:15:00|26125.13|26125.13|26189.33|26189.33|26194.57|26194.57|26124.01|26124.01|0
1674836400000|2023-01-27 16:20:00|26185.82|26185.82|26189.06|26189.06|26193.19|26193.19|26147.28|26147.28|0
1674836700000|2023-01-27 16:25:00|26189.37|26189.37|26192.39|26192.39|26193.59|26193.59|26164.84|26164.84|0
1675066500000|2023-01-30 08:15:00|26191.84|26191.84|26238.42|26238.42|26245.75|26245.75|26191.84|26191.84|0
1675066800000|2023-01-30 08:20:00|26237.81|26237.81|26225.44|26225.44|26238.12|26238.12|26214.91|26214.91|0
1675067100000|2023-01-30 08:25:00|26218.42|26218.42|26204.42|26204.42|26229.01|26229.01|26186.86|26186.86|0
1675067400000|2023-01-30 08:30:00|26204.73|26204.73|26273.04|26273.04|26273.04|26273.04|26204.73|26204.73|0
1675067700000|2023-01-30 08:35:00|26276.56|26276.56|26281.39|26281.39|26324.46|26324.46|26273.04|26273.04|0
1675068000000|2023-01-30 08:40:00|26277.88|26277.88|26268.76|26268.76|26296.87|26296.87|26261.43|26261.43|0
1675068300000|2023-01-30 08:45:00|26269.37|26269.37|26300.83|26300.83|26305.05|26305.05|26269.37|26269.37|0
1675068600000|2023-01-30 08:50:00|26297.32|26297.32|26302.46|26302.46|26309.58|26309.58|26291|26291|0
1675068900000|2023-01-30 08:55:00|26298.94|26298.94|26295.02|26295.02|26298.94|26298.94|26277.15|26277.15|0
1675069200000|2023-01-30 09:00:00|26291.51|26291.51|26284.3|26284.3|26304.77|26304.77|26284.3|26284.3|0
1675069500000|2023-01-30 09:05:00|26283.89|26283.89|26290.14|26290.14|26298.09|26298.09|26258.39|26258.39|0
1675069800000|2023-01-30 09:10:00|26297.17|26297.17|26282.61|26282.61|26321.76|26321.76|26279.1|26279.1|0
1675070100000|2023-01-30 09:15:00|26282|26282|26298.9|26298.9|26305.92|26305.92|26268.56|26268.56|0
1675070400000|2023-01-30 09:20:00|26302.41|26302.41|26296.5|26296.5|26309.44|26309.44|26296.5|26296.5|0
1675070700000|2023-01-30 09:25:00|26297.11|26297.11|26292.79|26292.79|26304.14|26304.14|26290.09|26290.09|0
1675071000000|2023-01-30 09:30:00|26289.28|26289.28|26292.38|26292.38|26304.24|26304.24|26278.33|26278.33|0
1675071300000|2023-01-30 09:35:00|26288.87|26288.87|26270.29|26270.29|26288.87|26288.87|26255.63|26255.63|0
1675071600000|2023-01-30 09:40:00|26266.78|26266.78|26274.61|26274.61|26288.05|26288.05|26259.75|26259.75|0
1675071900000|2023-01-30 09:45:00|26271.1|26271.1|26322.11|26322.11|26322.11|26322.11|26269.88|26269.88|0
1675072200000|2023-01-30 09:50:00|26326.23|26326.23|26330.66|26330.66|26337.28|26337.28|26319.21|26319.21|0
1675072500000|2023-01-30 09:55:00|26327.15|26327.15|26318.59|26318.59|26332.64|26332.64|26318.59|26318.59|0
1675072800000|2023-01-30 10:00:00|26325.62|26325.62|26286.57|26286.57|26325.62|26325.62|26273.44|26273.44|0
1675073100000|2023-01-30 10:05:00|26283.06|26283.06|26309.94|26309.94|26309.94|26309.94|26275.11|26275.11|0
1675073400000|2023-01-30 10:10:00|26313.45|26313.45|26333.76|26333.76|26340.18|26340.18|26313.45|26313.45|0
1675073700000|2023-01-30 10:15:00|26332.85|26332.85|26334.74|26334.74|26341.28|26341.28|26315.28|26315.28|0
1675074000000|2023-01-30 10:20:00|26338.26|26338.26|26283.25|26283.25|26338.26|26338.26|26269.19|26269.19|0
1675074300000|2023-01-30 10:25:00|26279.73|26279.73|26284.32|26284.32|26291.75|26291.75|26275.91|26275.91|0
1675074600000|2023-01-30 10:30:00|26282.49|26282.49|26276.52|26276.52|26286|26286|26247.36|26247.36|0
1675074900000|2023-01-30 10:35:00|26273|26273|26291.91|26291.91|26291.91|26291.91|26273|26273|0
1675075200000|2023-01-30 10:40:00|26292.22|26292.22|26271.14|26271.14|26292.22|26292.22|26239.53|26239.53|0
1675075500000|2023-01-30 10:45:00|26271.45|26271.45|26289.54|26289.54|26289.54|26289.54|26267.93|26267.93|0
1675075800000|2023-01-30 10:50:00|26286.03|26286.03|26262.23|26262.23|26295.9|26295.9|26261.82|26261.82|0
1675076100000|2023-01-30 10:55:00|26258.71|26258.71|26287.18|26287.18|26287.18|26287.18|26258.71|26258.71|0
1675076400000|2023-01-30 11:00:00|26283.67|26283.67|26276.64|26276.64|26291.61|26291.61|26273.13|26273.13|0
1675076700000|2023-01-30 11:05:00|26280.16|26280.16|26254.71|26254.71|26280.16|26280.16|26247.93|26247.93|0
1675077000000|2023-01-30 11:10:00|26258.22|26258.22|26237.45|26237.45|26258.53|26258.53|26237.45|26237.45|0
1675077300000|2023-01-30 11:15:00|26240.97|26240.97|26251.26|26251.26|26251.26|26251.26|26230.43|26230.43|0
1675077600000|2023-01-30 11:20:00|26247.75|26247.75|26267.23|26267.23|26288.31|26288.31|26236.05|26236.05|0
1675077900000|2023-01-30 11:25:00|26270.75|26270.75|26263.01|26263.01|26277.77|26277.77|26248.65|26248.65|0
1675078200000|2023-01-30 11:30:00|26259.5|26259.5|26262.09|26262.09|26266.52|26266.52|26251.56|26251.56|0
1675078500000|2023-01-30 11:35:00|26255.07|26255.07|26245.08|26245.08|26255.37|26255.37|26234.85|26234.85|0
1675078800000|2023-01-30 11:40:00|26241.57|26241.57|26189.18|26189.18|26252.41|26252.41|26189.18|26189.18|0
1675079100000|2023-01-30 11:45:00|26192.69|26192.69|26245.08|26245.08|26248.59|26248.59|26192.69|26192.69|0
1675079400000|2023-01-30 11:50:00|26243.55|26243.55|26252.61|26252.61|26256.13|26256.13|26233.77|26233.77|0
1675079700000|2023-01-30 11:55:00|26256.13|26256.13|26262.85|26262.85|26263.15|26263.15|26242.08|26242.08|0
1675080000000|2023-01-30 12:00:00|26266.36|26266.36|26283.85|26283.85|26290.88|26290.88|26260.25|26260.25|0
1675080300000|2023-01-30 12:05:00|26287.36|26287.36|26300.02|26300.02|26300.14|26300.14|26280.34|26280.34|0
1675080600000|2023-01-30 12:10:00|26303.53|26303.53|26313.77|26313.77|26313.77|26313.77|26292.69|26292.69|0
1675080900000|2023-01-30 12:15:00|26317.28|26317.28|26282.52|26282.52|26317.28|26317.28|26282.15|26282.15|0
1675081200000|2023-01-30 12:20:00|26286.03|26286.03|26292.29|26292.29|26313.37|26313.37|26286.03|26286.03|0
1675081500000|2023-01-30 12:25:00|26295.8|26295.8|26264.69|26264.69|26303.64|26303.64|26254.46|26254.46|0
1675081800000|2023-01-30 12:30:00|26271.72|26271.72|26263.73|26263.73|26290.1|26290.1|26261.14|26261.14|0
1675082100000|2023-01-30 12:35:00|26267.25|26267.25|26253.91|26253.91|26275.8|26275.8|26242.96|26242.96|0
1675082400000|2023-01-30 12:40:00|26254.52|26254.52|26277.22|26277.22|26277.22|26277.22|26252.63|26252.63|0
1675082700000|2023-01-30 12:45:00|26277.53|26277.53|26283.23|26283.23|26287.97|26287.97|26266.89|26266.89|0
1675083000000|2023-01-30 12:50:00|26283.54|26283.54|26258.34|26258.34|26283.54|26283.54|26258.34|26258.34|0
1675083300000|2023-01-30 12:55:00|26254.82|26254.82|26251.7|26251.7|26266.16|26266.16|26247.55|26247.55|0
1675083600000|2023-01-30 13:00:00|26255.21|26255.21|26244.37|26244.37|26262.24|26262.24|26244.37|26244.37|0
1675083900000|2023-01-30 13:05:00|26247.88|26247.88|26264.58|26264.58|26264.58|26264.58|26240.86|26240.86|0
1675084200000|2023-01-30 13:10:00|26264.27|26264.27|26239.07|26239.07|26268.09|26268.09|26232.66|26232.66|0
1675084500000|2023-01-30 13:15:00|26232.05|26232.05|26196.12|26196.12|26239.07|26239.07|26185.59|26185.59|0
1675084800000|2023-01-30 13:20:00|26195.51|26195.51|26142.93|26142.93|26196.43|26196.43|26142.93|26142.93|0
1675085100000|2023-01-30 13:25:00|26146.44|26146.44|26082.9|26082.9|26171.03|26171.03|26082.9|26082.9|0
1675085400000|2023-01-30 13:30:00|26079.39|26079.39|26110.09|26110.09|26110.09|26110.09|26053.58|26053.58|0
1675085700000|2023-01-30 13:35:00|26109.78|26109.78|26149.73|26149.73|26150.03|26150.03|26106.27|26106.27|0
1675086000000|2023-01-30 13:40:00|26153.24|26153.24|26178.91|26178.91|26178.91|26178.91|26153.24|26153.24|0
1675086300000|2023-01-30 13:45:00|26175.39|26175.39|26171.84|26171.84|26182.42|26182.42|26171.48|26171.48|0
1675086600000|2023-01-30 13:50:00|26172.45|26172.45|26196.74|26196.74|26196.74|26196.74|26172.45|26172.45|0
1675086900000|2023-01-30 13:55:00|26200.25|26200.25|26205.18|26205.18|26208.69|26208.69|26195.21|26195.21|0
1675087200000|2023-01-30 14:00:00|26204.87|26204.87|26190.56|26190.56|26204.87|26204.87|26172.99|26172.99|0
1675087500000|2023-01-30 14:05:00|26190.15|26190.15|26177.27|26177.27|26190.15|26190.15|26173.46|26173.46|0
1675087800000|2023-01-30 14:10:00|26176.97|26176.97|26166.12|26166.12|26184.3|26184.3|26152.68|26152.68|0
1675088100000|2023-01-30 14:15:00|26159.1|26159.1|26147.5|26147.5|26162.61|26162.61|26130.9|26130.9|0
1675088400000|2023-01-30 14:20:00|26143.99|26143.99|26137.28|26137.28|26159.68|26159.68|26137.28|26137.28|0
1675088700000|2023-01-30 14:25:00|26136.98|26136.98|26078.72|26078.72|26137.28|26137.28|26068.18|26068.18|0
1675089000000|2023-01-30 14:30:00|26078.11|26078.11|26095.41|26095.41|26102.64|26102.64|26064.67|26064.67|0
1675089300000|2023-01-30 14:35:00|26112.98|26112.98|26135.24|26135.24|26135.24|26135.24|26102.44|26102.44|0
1675089600000|2023-01-30 14:40:00|26142.27|26142.27|26130.36|26130.36|26163.53|26163.53|26129.75|26129.75|0
1675089900000|2023-01-30 14:45:00|26133.88|26133.88|26129.29|26129.29|26155.66|26155.66|26115.24|26115.24|0
1675090200000|2023-01-30 14:50:00|26132.8|26132.8|26115.48|26115.48|26136.62|26136.62|26111.7|26111.7|0
1675090500000|2023-01-30 14:55:00|26118.99|26118.99|26132.17|26132.17|26135.08|26135.08|26118.99|26118.99|0
1675090800000|2023-01-30 15:00:00|26132.48|26132.48|26112.59|26112.59|26132.78|26132.78|26091.06|26091.06|0
1675091100000|2023-01-30 15:05:00|26116.1|26116.1|26126.93|26126.93|26133.96|26133.96|26111.96|26111.96|0
1675091400000|2023-01-30 15:10:00|26130.44|26130.44|26092.47|26092.47|26148.62|26148.62|26088.96|26088.96|0
1675091700000|2023-01-30 15:15:00|26099.5|26099.5|26074.33|26074.33|26106.22|26106.22|26067.92|26067.92|0
1675092000000|2023-01-30 15:20:00|26073.93|26073.93|26027.69|26027.69|26085.38|26085.38|26027.69|26027.69|0
1675092300000|2023-01-30 15:25:00|26024.17|26024.17|26046.63|26046.63|26046.93|26046.93|26007.88|26007.88|0
1675092600000|2023-01-30 15:30:00|26043.11|26043.11|26063.06|26063.06|26066.33|26066.33|26043.11|26043.11|0
1675092900000|2023-01-30 15:35:00|26063.37|26063.37|26083.78|26083.78|26085|26085|26063.06|26063.06|0
1675093200000|2023-01-30 15:40:00|26084.69|26084.69|26074.97|26074.97|26096.15|26096.15|26066.52|26066.52|0
1675093500000|2023-01-30 15:45:00|26078.48|26078.48|26074.3|26074.3|26081.99|26081.99|26066.97|26066.97|0
1675093800000|2023-01-30 15:50:00|26074.6|26074.6|26080.35|26080.35|26100|26100|26074.6|26074.6|0
1675094100000|2023-01-30 15:55:00|26083.87|26083.87|26088.9|26088.9|26095.92|26095.92|26082.38|26082.38|0
1675094400000|2023-01-30 16:00:00|26085.38|26085.38|26096.13|26096.13|26100.07|26100.07|26082.38|26082.38|0
1675094700000|2023-01-30 16:05:00|26099.64|26099.64|26151.91|26151.91|26151.91|26151.91|26086.54|26086.54|0
1675095000000|2023-01-30 16:10:00|26151.3|26151.3|26184.75|26184.75|26194.88|26194.88|26150.99|26150.99|0
1675095300000|2023-01-30 16:15:00|26185.05|26185.05|26149.99|26149.99|26199.84|26199.84|26149.99|26149.99|0
1675095600000|2023-01-30 16:20:00|26153.5|26153.5|26138.98|26138.98|26157.4|26157.4|26128.14|26128.14|0
1675095900000|2023-01-30 16:25:00|26139.29|26139.29|26137.38|26137.38|26143.35|26143.35|26131.59|26131.59|0
1675152900000|2023-01-31 08:15:00|26458.63|26458.63|26546.31|26546.31|26551.04|26551.04|26455.12|26455.12|0
1675153200000|2023-01-31 08:20:00|26542.79|26542.79|26555.58|26555.58|26624.81|26624.81|26527.48|26527.48|0
1675153500000|2023-01-31 08:25:00|26552.07|26552.07|26406.11|26406.11|26555.58|26555.58|26395.57|26395.57|0
1675153800000|2023-01-31 08:30:00|26416.65|26416.65|26471.39|26471.39|26472.31|26472.31|26396.2|26396.2|0
1675154100000|2023-01-31 08:35:00|26464.37|26464.37|26495.68|26495.68|26531.11|26531.11|26450.31|26450.31|0
1675154400000|2023-01-31 08:40:00|26499.19|26499.19|26463.56|26463.56|26506.21|26506.21|26463.56|26463.56|0
1675154700000|2023-01-31 08:45:00|26456.54|26456.54|26491.05|26491.05|26515.03|26515.03|26453.02|26453.02|0
1675155000000|2023-01-31 08:50:00|26498.08|26498.08|26545.09|26545.09|26551.63|26551.63|26491.05|26491.05|0
1675155300000|2023-01-31 08:55:00|26548.6|26548.6|26561.31|26561.31|26568.34|26568.34|26533.21|26533.21|0
1675155600000|2023-01-31 09:00:00|26557.8|26557.8|26517.31|26517.31|26557.8|26557.8|26507.18|26507.18|0
1675155900000|2023-01-31 09:05:00|26517.04|26517.04|26498.2|26498.2|26537.75|26537.75|26477.12|26477.12|0
1675156200000|2023-01-31 09:10:00|26491.17|26491.17|26451.79|26451.79|26494.68|26494.68|26427.69|26427.69|0
1675156500000|2023-01-31 09:15:00|26462.33|26462.33|26461.83|26461.83|26465.85|26465.85|26415.85|26415.85|0
1675156800000|2023-01-31 09:20:00|26460.6|26460.6|26496.34|26496.34|26506.27|26506.27|26460.6|26460.6|0
1675157100000|2023-01-31 09:25:00|26496.61|26496.61|26520.12|26520.12|26530.66|26530.66|26492.02|26492.02|0
1675157400000|2023-01-31 09:30:00|26527.15|26527.15|26512.39|26512.39|26527.15|26527.15|26491|26491|0
1675157700000|2023-01-31 09:35:00|26515.9|26515.9|26526.13|26526.13|26554.24|26554.24|26515.9|26515.9|0
1675158000000|2023-01-31 09:40:00|26533.16|26533.16|26566|26566|26566|26566|26530.87|26530.87|0
1675158300000|2023-01-31 09:45:00|26562.48|26562.48|26590.59|26590.59|26594.1|26594.1|26548.43|26548.43|0
1675158600000|2023-01-31 09:50:00|26604.64|26604.64|26583.87|26583.87|26611.66|26611.66|26583.25|26583.25|0
1675158900000|2023-01-31 09:55:00|26590.89|26590.89|26588.29|26588.29|26605.86|26605.86|26588.29|26588.29|0
1675159200000|2023-01-31 10:00:00|26587.68|26587.68|26593.89|26593.89|26593.89|26593.89|26568.9|26568.9|0
1675159500000|2023-01-31 10:05:00|26597.41|26597.41|26593.59|26593.59|26604.43|26604.43|26583.97|26583.97|0
1675159800000|2023-01-31 10:10:00|26597.1|26597.1|26607.33|26607.33|26621.69|26621.69|26582.74|26582.74|0
1675160100000|2023-01-31 10:15:00|26610.85|26610.85|26612.07|26612.07|26612.07|26612.07|26597.1|26597.1|0
1675160400000|2023-01-31 10:20:00|26615.58|26615.58|26617.26|26617.26|26647.5|26647.5|26615.58|26615.58|0
1675160700000|2023-01-31 10:25:00|26620.77|26620.77|26647.67|26647.67|26656.88|26656.88|26620.77|26620.77|0
1675161000000|2023-01-31 10:30:00|26640.64|26640.64|26647.52|26647.52|26647.52|26647.52|26630.37|26630.37|0
1675161300000|2023-01-31 10:35:00|26644.01|26644.01|26673.5|26673.5|26677.01|26677.01|26644.01|26644.01|0
1675161600000|2023-01-31 10:40:00|26677.01|26677.01|26648.03|26648.03|26684.03|26684.03|26622.52|26622.52|0
1675161900000|2023-01-31 10:45:00|26644.52|26644.52|26637.86|26637.86|26655.06|26655.06|26616.41|26616.41|0
1675162200000|2023-01-31 10:50:00|26644.88|26644.88|26648.7|26648.7|26669.47|26669.47|26644.88|26644.88|0
1675162500000|2023-01-31 10:55:00|26648.4|26648.4|26673.9|26673.9|26673.9|26673.9|26637.25|26637.25|0
1675162800000|2023-01-31 11:00:00|26677.42|26677.42|26657.41|26657.41|26677.42|26677.42|26646.87|26646.87|0
1675163100000|2023-01-31 11:05:00|26653.9|26653.9|26614.95|26614.95|26653.9|26653.9|26614.95|26614.95|0
1675163400000|2023-01-31 11:10:00|26607.92|26607.92|26601|26601|26632.51|26632.51|26601|26601|0
1675163700000|2023-01-31 11:15:00|26615.05|26615.05|26608.21|26608.21|26623.07|26623.07|26601.99|26601.99|0
1675164000000|2023-01-31 11:20:00|26611.72|26611.72|26607.6|26607.6|26611.72|26611.72|26597.67|26597.67|0
1675164300000|2023-01-31 11:25:00|26604.08|26604.08|26611.72|26611.72|26621.65|26621.65|26604.08|26604.08|0
1675164600000|2023-01-31 11:30:00|26615.23|26615.23|26639.82|26639.82|26639.82|26639.82|26615.11|26615.11|0
1675164900000|2023-01-31 11:35:00|26650.36|26650.36|26652.23|26652.23|26673.55|26673.55|26650.36|26650.36|0
1675165200000|2023-01-31 11:40:00|26655.74|26655.74|26681.08|26681.08|26681.08|26681.08|26655.74|26655.74|0
1675165500000|2023-01-31 11:45:00|26674.05|26674.05|26704.75|26704.75|26708.26|26708.26|26670.23|26670.23|0
1675165800000|2023-01-31 11:50:00|26701.24|26701.24|26719.72|26719.72|26723.23|26723.23|26700.32|26700.32|0
1675166100000|2023-01-31 11:55:00|26720.03|26720.03|26711.29|26711.29|26726.26|26726.26|26701.06|26701.06|0
1675166400000|2023-01-31 12:00:00|26711.53|26711.53|26712.41|26712.41|26712.41|26712.41|26694.54|26694.54|0
1675166700000|2023-01-31 12:05:00|26715.92|26715.92|26737.33|26737.33|26737.33|26737.33|26702.38|26702.38|0
1675167000000|2023-01-31 12:10:00|26733.81|26733.81|26748.02|26748.02|26748.48|26748.48|26722.97|26722.97|0
1675167300000|2023-01-31 12:15:00|26747.71|26747.71|26770.32|26770.32|26773.83|26773.83|26747.71|26747.71|0
1675167600000|2023-01-31 12:20:00|26769.09|26769.09|26743.97|26743.97|26776.12|26776.12|26736.95|26736.95|0
1675167900000|2023-01-31 12:25:00|26747.49|26747.49|26761.88|26761.88|26765.51|26765.51|26739.7|26739.7|0
1675168200000|2023-01-31 12:30:00|26765.39|26765.39|26752.55|26752.55|26770.12|26770.12|26745.53|26745.53|0
1675168500000|2023-01-31 12:35:00|26756.07|26756.07|26701.08|26701.08|26770.73|26770.73|26694.06|26694.06|0
1675168800000|2023-01-31 12:40:00|26697.57|26697.57|26701.83|26701.83|26705.34|26705.34|26673.42|26673.42|0
1675169100000|2023-01-31 12:45:00|26694.8|26694.8|26751.64|26751.64|26752.45|26752.45|26694.8|26694.8|0
1675169400000|2023-01-31 12:50:00|26755.15|26755.15|26796.24|26796.24|26799.75|26799.75|26748.13|26748.13|0
1675169700000|2023-01-31 12:55:00|26799.75|26799.75|26756.92|26756.92|26803.26|26803.26|26756.68|26756.68|0
1675170000000|2023-01-31 13:00:00|26756.31|26756.31|26760.03|26760.03|26774.08|26774.08|26756.31|26756.31|0
1675170300000|2023-01-31 13:05:00|26763.54|26763.54|26767.97|26767.97|26778.77|26778.77|26760.34|26760.34|0
1675170600000|2023-01-31 13:10:00|26764.46|26764.46|26762.67|26762.67|26773.21|26773.21|26747.2|26747.2|0
1675170900000|2023-01-31 13:15:00|26766.19|26766.19|26779.75|26779.75|26779.75|26779.75|26752.14|26752.14|0
1675171200000|2023-01-31 13:20:00|26780.05|26780.05|26804.4|26804.4|26807.91|26807.91|26776.17|26776.17|0
1675171500000|2023-01-31 13:25:00|26797.37|26797.37|26804.46|26804.46|26814.94|26814.94|26797.37|26797.37|0
1675171800000|2023-01-31 13:30:00|26808.28|26808.28|26819.83|26819.83|26824.47|26824.47|26806.29|26806.29|0
1675172100000|2023-01-31 13:35:00|26823.35|26823.35|26794.05|26794.05|26827.16|26827.16|26785.81|26785.81|0
1675172400000|2023-01-31 13:40:00|26797.57|26797.57|26776.18|26776.18|26801.08|26801.08|26776.18|26776.18|0
1675172700000|2023-01-31 13:45:00|26779.7|26779.7|26772.83|26772.83|26779.96|26779.96|26765.6|26765.6|0
1675173000000|2023-01-31 13:50:00|26776.35|26776.35|26797.42|26797.42|26800.94|26800.94|26775.13|26775.13|0
1675173300000|2023-01-31 13:55:00|26793.91|26793.91|26812.39|26812.39|26816.33|26816.33|26793.91|26793.91|0
1675173600000|2023-01-31 14:00:00|26815.9|26815.9|26816.94|26816.94|26824.98|26824.98|26798.16|26798.16|0
1675173900000|2023-01-31 14:05:00|26820.45|26820.45|26813.55|26813.55|26824.39|26824.39|26806.22|26806.22|0
1675174200000|2023-01-31 14:10:00|26810.04|26810.04|26776.53|26776.53|26810.04|26810.04|26776.53|26776.53|0
1675174500000|2023-01-31 14:15:00|26773.01|26773.01|26777.64|26777.64|26777.64|26777.64|26763.89|26763.89|0
1675174800000|2023-01-31 14:20:00|26777.94|26777.94|26772.09|26772.09|26782.63|26782.63|26772.09|26772.09|0
1675175100000|2023-01-31 14:25:00|26775.6|26775.6|26760.53|26760.53|26779.12|26779.12|26739.56|26739.56|0
1675175400000|2023-01-31 14:30:00|26760.23|26760.23|26727.34|26727.34|26766.29|26766.29|26727.34|26727.34|0
1675175700000|2023-01-31 14:35:00|26734.36|26734.36|26744.9|26744.9|26745.21|26745.21|26716.19|26716.19|0
1675176000000|2023-01-31 14:40:00|26744.6|26744.6|26786.6|26786.6|26807.67|26807.67|26730.55|26730.55|0
1675176300000|2023-01-31 14:45:00|26785.68|26785.68|26753.93|26753.93|26794.23|26794.23|26750.05|26750.05|0
1675176600000|2023-01-31 14:50:00|26757.44|26757.44|26782.7|26782.7|26782.7|26782.7|26735.75|26735.75|0
1675176900000|2023-01-31 14:55:00|26765.14|26765.14|26756.75|26756.75|26785.87|26785.87|26756.75|26756.75|0
1675177200000|2023-01-31 15:00:00|26755.84|26755.84|26780.73|26780.73|26791.27|26791.27|26752.63|26752.63|0
1675177500000|2023-01-31 15:05:00|26780.43|26780.43|26784.65|26784.65|26802.42|26802.42|26780.43|26780.43|0
1675177800000|2023-01-31 15:10:00|26777.63|26777.63|26808.9|26808.9|26809.51|26809.51|26756.24|26756.24|0
1675178100000|2023-01-31 15:15:00|26812.42|26812.42|26838.88|26838.88|26845.91|26845.91|26808.9|26808.9|0
1675178400000|2023-01-31 15:20:00|26835.37|26835.37|26803.85|26803.85|26842.39|26842.39|26793.41|26793.41|0
1675178700000|2023-01-31 15:25:00|26804.15|26804.15|26793.05|26793.05|26810.77|26810.77|26788.62|26788.62|0
1675179000000|2023-01-31 15:30:00|26800.07|26800.07|26821.91|26821.91|26825.38|26825.38|26796.56|26796.56|0
1675179300000|2023-01-31 15:35:00|26818.39|26818.39|26807.55|26807.55|26826.03|26826.03|26804.04|26804.04|0
1675179600000|2023-01-31 15:40:00|26811.06|26811.06|26811.06|26811.06|26811.06|26811.06|26797.01|26797.01|0
1675179900000|2023-01-31 15:45:00|26807.55|26807.55|26814.78|26814.78|26814.78|26814.78|26793.8|26793.8|0
1675180200000|2023-01-31 15:50:00|26811.27|26811.27|26823.33|26823.33|26830.36|26830.36|26807.45|26807.45|0
1675180500000|2023-01-31 15:55:00|26826.84|26826.84|26830.13|26830.13|26834.87|26834.87|26826.54|26826.54|0
1675180800000|2023-01-31 16:00:00|26826.62|26826.62|26844.12|26844.12|26845.57|26845.57|26825.34|26825.34|0
1675181100000|2023-01-31 16:05:00|26844.22|26844.22|26885.63|26885.63|26886.46|26886.46|26844.22|26844.22|0
1675181400000|2023-01-31 16:10:00|26882.11|26882.11|26889.22|26889.22|26892.73|26892.73|26875.37|26875.37|0
1675181700000|2023-01-31 16:15:00|26893.04|26893.04|26866.54|26866.54|26900.98|26900.98|26866.54|26866.54|0
1675182000000|2023-01-31 16:20:00|26868.3|26868.3|26840.85|26840.85|26870.05|26870.05|26803.95|26803.95|0
1675182300000|2023-01-31 16:25:00|26833.83|26833.83|26820.75|26820.75|26841.77|26841.77|26813.71|26813.71|0
1675239300000|2023-02-01 08:15:00|26917.56|26917.56|26984.76|26984.76|26984.76|26984.76|26910.53|26910.53|0
1675239600000|2023-02-01 08:20:00|26991.78|26991.78|27026.09|27026.09|27026.09|27026.09|26972.79|26972.79|0
1675239900000|2023-02-01 08:25:00|27029.61|27029.61|27001.22|27001.22|27038.06|27038.06|26962.05|26962.05|0
1675240200000|2023-02-01 08:30:00|26994.2|26994.2|27023.84|27023.84|27033.4|27033.4|26994.2|26994.2|0
1675240500000|2023-02-01 08:35:00|27020.33|27020.33|27059.15|27059.15|27059.15|27059.15|27013.3|27013.3|0
1675240800000|2023-02-01 08:40:00|27062.67|27062.67|27064.4|27064.4|27069.39|27069.39|27049.73|27049.73|0
1675241100000|2023-02-01 08:45:00|27067.91|27067.91|27113.01|27113.01|27130.88|27130.88|27067.91|27067.91|0
1675241400000|2023-02-01 08:50:00|27105.98|27105.98|27131.02|27131.02|27137.84|27137.84|27102.1|27102.1|0
1675241700000|2023-02-01 08:55:00|27138.05|27138.05|27157.54|27157.54|27157.54|27157.54|27131.02|27131.02|0
1675242000000|2023-02-01 09:00:00|27150.52|27150.52|27169.91|27169.91|27169.91|27169.91|27137.68|27137.68|0
1675242300000|2023-02-01 09:05:00|27170.22|27170.22|27170.83|27170.83|27198.32|27198.32|27170.22|27170.22|0
1675242600000|2023-02-01 09:10:00|27163.8|27163.8|27142.83|27142.83|27163.8|27163.8|27135.29|27135.29|0
1675242900000|2023-02-01 09:15:00|27146.34|27146.34|27154.28|27154.28|27164.82|27164.82|27137.33|27137.33|0
1675243200000|2023-02-01 09:20:00|27157.8|27157.8|27149.91|27149.91|27167.42|27167.42|27140.75|27140.75|0
1675243500000|2023-02-01 09:25:00|27154.04|27154.04|27153.12|27153.12|27154.04|27154.04|27131.43|27131.43|0
1675243800000|2023-02-01 09:30:00|27149.61|27149.61|27163.72|27163.72|27163.72|27163.72|27147.01|27147.01|0
1675244100000|2023-02-01 09:35:00|27160.2|27160.2|27141.72|27141.72|27160.2|27160.2|27127.67|27127.67|0
1675244400000|2023-02-01 09:40:00|27145.24|27145.24|27183.84|27183.84|27197.89|27197.89|27145.24|27145.24|0
1675244700000|2023-02-01 09:45:00|27180.33|27180.33|27199.08|27199.08|27199.08|27199.08|27157.48|27157.48|0
1675245000000|2023-02-01 09:50:00|27199.39|27199.39|27180.66|27180.66|27199.39|27199.39|27176.35|27176.35|0
1675245300000|2023-02-01 09:55:00|27180.35|27180.35|27173.93|27173.93|27187.68|27187.68|27170.12|27170.12|0
1675245600000|2023-02-01 10:00:00|27180.96|27180.96|27162.79|27162.79|27184.47|27184.47|27162.79|27162.79|0
1675245900000|2023-02-01 10:05:00|27163.09|27163.09|27175.99|27175.99|27179.5|27179.5|27162.3|27162.3|0
1675246200000|2023-02-01 10:10:00|27179.5|27179.5|27179.52|27179.52|27193.58|27193.58|27176.01|27176.01|0
1675246500000|2023-02-01 10:15:00|27179.22|27179.22|27190.41|27190.41|27197.7|27197.7|27175.71|27175.71|0
1675246800000|2023-02-01 10:20:00|27193.92|27193.92|27182.35|27182.35|27193.92|27193.92|27176.14|27176.14|0
1675247100000|2023-02-01 10:25:00|27185.86|27185.86|27208.56|27208.56|27210.39|27210.39|27185.86|27185.86|0
1675247400000|2023-02-01 10:30:00|27208.86|27208.86|27197.92|27197.92|27212.98|27212.98|27187.78|27187.78|0
1675247700000|2023-02-01 10:35:00|27194.4|27194.4|27198.45|27198.45|27201.96|27201.96|27184.39|27184.39|0
1675248000000|2023-02-01 10:40:00|27199.97|27199.97|27232.2|27232.2|27232.2|27232.2|27199.97|27199.97|0
1675248300000|2023-02-01 10:45:00|27231.89|27231.89|27224.83|27224.83|27249.82|27249.82|27217.54|27217.54|0
1675248600000|2023-02-01 10:50:00|27217.8|27217.8|27223.6|27223.6|27223.6|27223.6|27203.44|27203.44|0
1675248900000|2023-02-01 10:55:00|27223.34|27223.34|27206.58|27206.58|27226.59|27226.59|27204.59|27204.59|0
1675249200000|2023-02-01 11:00:00|27205.97|27205.97|27236.68|27236.68|27236.68|27236.68|27188.67|27188.67|0
1675249500000|2023-02-01 11:05:00|27233.17|27233.17|27229.53|27229.53|27240.19|27240.19|27222.02|27222.02|0
1675249800000|2023-02-01 11:10:00|27229.94|27229.94|27226.79|27226.79|27233.45|27233.45|27226.18|27226.18|0
1675250100000|2023-02-01 11:15:00|27240.84|27240.84|27275.54|27275.54|27280.8|27280.8|27237.33|27237.33|0
1675250400000|2023-02-01 11:20:00|27273.78|27273.78|27280.4|27280.4|27284.83|27284.83|27266.75|27266.75|0
1675250700000|2023-02-01 11:25:00|27276.89|27276.89|27301.66|27301.66|27308.69|27308.69|27275.36|27275.36|0
1675251000000|2023-02-01 11:30:00|27305.17|27305.17|27329|27329|27329|27329|27305.17|27305.17|0
1675251300000|2023-02-01 11:35:00|27325.49|27325.49|27290.23|27290.23|27325.49|27325.49|27287.51|27287.51|0
1675251600000|2023-02-01 11:40:00|27293.74|27293.74|27326.27|27326.27|27333.3|27333.3|27293.74|27293.74|0
1675251900000|2023-02-01 11:45:00|27322.76|27322.76|27314.82|27314.82|27336.81|27336.81|27314.82|27314.82|0
1675252200000|2023-02-01 11:50:00|27318.33|27318.33|27332.69|27332.69|27332.69|27332.69|27312.45|27312.45|0
1675252500000|2023-02-01 11:55:00|27339.71|27339.71|27319.95|27319.95|27339.71|27339.71|27319.41|27319.41|0
1675252800000|2023-02-01 12:00:00|27319.04|27319.04|27321.21|27321.21|27335.26|27335.26|27311.6|27311.6|0
1675253100000|2023-02-01 12:05:00|27328.23|27328.23|27317.8|27317.8|27334.95|27334.95|27310.77|27310.77|0
1675253400000|2023-02-01 12:10:00|27314.28|27314.28|27315.3|27315.3|27317.8|27317.8|27297.43|27297.43|0
1675253700000|2023-02-01 12:15:00|27318.81|27318.81|27303.54|27303.54|27332.25|27332.25|27300.03|27300.03|0
1675254000000|2023-02-01 12:20:00|27310.57|27310.57|27327.25|27327.25|27327.25|27327.25|27309.95|27309.95|0
1675254300000|2023-02-01 12:25:00|27330.77|27330.77|27332.68|27332.68|27353.68|27353.68|27321.45|27321.45|0
1675254600000|2023-02-01 12:30:00|27336.2|27336.2|27361.8|27361.8|27361.8|27361.8|27318.63|27318.63|0
1675254900000|2023-02-01 12:35:00|27358.29|27358.29|27356|27356|27369.44|27369.44|27345.46|27345.46|0
1675255200000|2023-02-01 12:40:00|27359.51|27359.51|27368.52|27368.52|27373.87|27373.87|27352.79|27352.79|0
1675255500000|2023-02-01 12:45:00|27372.04|27372.04|27399.47|27399.47|27399.47|27399.47|27368.52|27368.52|0
1675255800000|2023-02-01 12:50:00|27395.96|27395.96|27394.92|27394.92|27399.47|27399.47|27364.34|27364.34|0
1675256100000|2023-02-01 12:55:00|27395.84|27395.84|27414.11|27414.11|27414.11|27414.11|27388.81|27388.81|0
1675256400000|2023-02-01 13:00:00|27410.6|27410.6|27369.06|27369.06|27414.11|27414.11|27362.03|27362.03|0
1675256700000|2023-02-01 13:05:00|27365.55|27365.55|27365.55|27365.55|27365.55|27365.55|27344.16|27344.16|0
1675257000000|2023-02-01 13:10:00|27369.06|27369.06|27401.39|27401.39|27418.95|27418.95|27369.06|27369.06|0
1675257300000|2023-02-01 13:15:00|27404.9|27404.9|27431.59|27431.59|27435.11|27435.11|27390.24|27390.24|0
1675257600000|2023-02-01 13:20:00|27435.11|27435.11|27403.8|27403.8|27435.11|27435.11|27392.33|27392.33|0
1675257900000|2023-02-01 13:25:00|27404.41|27404.41|27385.93|27385.93|27404.41|27404.41|27369.28|27369.28|0
1675258200000|2023-02-01 13:30:00|27385.62|27385.62|27384.27|27384.27|27400.59|27400.59|27365.46|27365.46|0
1675258500000|2023-02-01 13:35:00|27387.78|27387.78|27395.28|27395.28|27409.37|27409.37|27381.22|27381.22|0
1675258800000|2023-02-01 13:40:00|27394.67|27394.67|27367.37|27367.37|27394.67|27394.67|27359.54|27359.54|0
1675259100000|2023-02-01 13:45:00|27374.4|27374.4|27397.85|27397.85|27397.85|27397.85|27363.86|27363.86|0
1675259400000|2023-02-01 13:50:00|27394.34|27394.34|27362.42|27362.42|27394.34|27394.34|27355.39|27355.39|0
1675259700000|2023-02-01 13:55:00|27365.93|27365.93|27338.29|27338.29|27377.18|27377.18|27338.29|27338.29|0
1675260000000|2023-02-01 14:00:00|27334.78|27334.78|27280.15|27280.15|27334.78|27334.78|27250.76|27250.76|0
1675260300000|2023-02-01 14:05:00|27287.17|27287.17|27305.37|27305.37|27305.9|27305.9|27273.12|27273.12|0
1675260600000|2023-02-01 14:10:00|27301.86|27301.86|27272.37|27272.37|27319.73|27319.73|27265.61|27265.61|0
1675260900000|2023-02-01 14:15:00|27265.35|27265.35|27268.96|27268.96|27294.16|27294.16|27251.7|27251.7|0
1675261200000|2023-02-01 14:20:00|27261.93|27261.93|27232.2|27232.2|27268.65|27268.65|27222.89|27222.89|0
1675261500000|2023-02-01 14:25:00|27239.23|27239.23|27216.14|27216.14|27239.23|27239.23|27212.93|27212.93|0
1675261800000|2023-02-01 14:30:00|27219.65|27219.65|27209.3|27209.3|27219.96|27219.96|27187.61|27187.61|0
1675262100000|2023-02-01 14:35:00|27205.78|27205.78|27206.88|27206.88|27213.73|27213.73|27185.32|27185.32|0
1675262400000|2023-02-01 14:40:00|27203.37|27203.37|27201.72|27201.72|27210.7|27210.7|27171.45|27171.45|0
1675262700000|2023-02-01 14:45:00|27208.34|27208.34|27216.96|27216.96|27241.77|27241.77|27208.34|27208.34|0
1675263000000|2023-02-01 14:50:00|27220.47|27220.47|27259.62|27259.62|27259.62|27259.62|27220.16|27220.16|0
1675263300000|2023-02-01 14:55:00|27263.14|27263.14|27270.06|27270.06|27305.19|27305.19|27251.99|27251.99|0
1675263600000|2023-02-01 15:00:00|27273.57|27273.57|27260.92|27260.92|27279.6|27279.6|27223.19|27223.19|0
1675263900000|2023-02-01 15:05:00|27261.73|27261.73|27241.47|27241.47|27265.24|27265.24|27237.08|27237.08|0
1675264200000|2023-02-01 15:10:00|27244.98|27244.98|27259.34|27259.34|27266.06|27266.06|27244.98|27244.98|0
1675264500000|2023-02-01 15:15:00|27262.85|27262.85|27239.23|27239.23|27262.85|27262.85|27235.72|27235.72|0
1675264800000|2023-02-01 15:20:00|27242.74|27242.74|27097.46|27097.46|27243.66|27243.66|27097.46|27097.46|0
1675265100000|2023-02-01 15:25:00|27096.54|27096.54|27122.7|27122.7|27133.24|27133.24|27064.93|27064.93|0
1675265400000|2023-02-01 15:30:00|27119.19|27119.19|27097.96|27097.96|27130.95|27130.95|27097.96|27097.96|0
1675265700000|2023-02-01 15:35:00|27094.45|27094.45|27096.95|27096.95|27101.48|27101.48|27065.03|27065.03|0
1675266000000|2023-02-01 15:40:00|27100.46|27100.46|27116.74|27116.74|27124.95|27124.95|27092.72|27092.72|0
1675266300000|2023-02-01 15:45:00|27106.21|27106.21|27086.97|27086.97|27108.05|27108.05|27086.67|27086.67|0
1675266600000|2023-02-01 15:50:00|27088.73|27088.73|27114.93|27114.93|27114.93|27114.93|27082.24|27082.24|0
1675266900000|2023-02-01 15:55:00|27116.69|27116.69|27112.99|27112.99|27120.63|27120.63|27088.41|27088.41|0
1675267200000|2023-02-01 16:00:00|27105.97|27105.97|27111.13|27111.13|27125.3|27125.3|27091.92|27091.92|0
1675267500000|2023-02-01 16:05:00|27112.04|27112.04|27116.08|27116.08|27117.1|27117.1|27097.95|27097.95|0
1675267800000|2023-02-01 16:10:00|27112.57|27112.57|27096.69|27096.69|27112.57|27112.57|27071.31|27071.31|0
1675268100000|2023-02-01 16:15:00|27089.67|27089.67|27096.88|27096.88|27096.88|27096.88|27075.8|27075.8|0
1675268400000|2023-02-01 16:20:00|27093.36|27093.36|27115.49|27115.49|27128.93|27128.93|27083.31|27083.31|0
1675268700000|2023-02-01 16:25:00|27115.18|27115.18|27134.63|27134.63|27139.47|27139.47|27115.18|27115.18|0
1675325700000|2023-02-02 08:15:00|27191.62|27191.62|27195.74|27195.74|27226.75|27226.75|27191.62|27191.62|0
1675326000000|2023-02-02 08:20:00|27199.25|27199.25|27206.38|27206.38|27213.41|27213.41|27182.3|27182.3|0
1675326300000|2023-02-02 08:25:00|27195.85|27195.85|27210.19|27210.19|27218.38|27218.38|27190.28|27190.28|0
1675326600000|2023-02-02 08:30:00|27210.8|27210.8|27201.34|27201.34|27240.02|27240.02|27186.67|27186.67|0
1675326900000|2023-02-02 08:35:00|27190.8|27190.8|27155.44|27155.44|27190.8|27190.8|27148.41|27148.41|0
1675327200000|2023-02-02 08:40:00|27148.41|27148.41|27159.97|27159.97|27159.97|27159.97|27131.92|27131.92|0
1675327500000|2023-02-02 08:45:00|27156.46|27156.46|27132.42|27132.42|27165.32|27165.32|27121.88|27121.88|0
1675327800000|2023-02-02 08:50:00|27130.59|27130.59|27076.32|27076.32|27133.19|27133.19|27076.32|27076.32|0
1675328100000|2023-02-02 08:55:00|27076.93|27076.93|27064.76|27064.76|27094.5|27094.5|27050.38|27050.38|0
1675328400000|2023-02-02 09:00:00|27071.78|27071.78|27008.29|27008.29|27071.78|27071.78|27007.07|27007.07|0
1675328700000|2023-02-02 09:05:00|27004.78|27004.78|27019.33|27019.33|27019.33|27019.33|27001.47|27001.47|0
1675329000000|2023-02-02 09:10:00|27008.8|27008.8|27000.34|27000.34|27032.94|27032.94|26996.83|26996.83|0
1675329300000|2023-02-02 09:15:00|26999.12|26999.12|26976.67|26976.67|27003.25|27003.25|26969.03|26969.03|0
1675329600000|2023-02-02 09:20:00|26975.14|26975.14|26942.49|26942.49|26975.14|26975.14|26937.27|26937.27|0
1675329900000|2023-02-02 09:25:00|26942.23|26942.23|26950.44|26950.44|26961.56|26961.56|26939.33|26939.33|0
1675330200000|2023-02-02 09:30:00|26943.42|26943.42|26957.58|26957.58|26965.22|26965.22|26936.09|26936.09|0
1675330500000|2023-02-02 09:35:00|26961.09|26961.09|26965.87|26965.87|26966.48|26966.48|26954.8|26954.8|0
1675330800000|2023-02-02 09:40:00|26969.38|26969.38|27024.31|27024.31|27027.82|27027.82|26969.38|26969.38|0
1675331100000|2023-02-02 09:45:00|27020.8|27020.8|27024|27024|27024|27024|27005.22|27005.22|0
1675331400000|2023-02-02 09:50:00|27027.52|27027.52|27064.54|27064.54|27064.54|27064.54|27027.52|27027.52|0
1675331700000|2023-02-02 09:55:00|27061.03|27061.03|27087.21|27087.21|27097.74|27097.74|27054|27054|0
1675332000000|2023-02-02 10:00:00|27086.9|27086.9|27080.63|27080.63|27098.25|27098.25|27073.6|27073.6|0
1675332300000|2023-02-02 10:05:00|27070.09|27070.09|27069.13|27069.13|27076.81|27076.81|27044.28|27044.28|0
1675332600000|2023-02-02 10:10:00|27072.64|27072.64|27081.61|27081.61|27100.32|27100.32|27068.58|27068.58|0
1675332900000|2023-02-02 10:15:00|27081|27081|27101.11|27101.11|27104.32|27104.32|27066.95|27066.95|0
1675333200000|2023-02-02 10:20:00|27115.16|27115.16|27082.45|27082.45|27115.16|27115.16|27082.45|27082.45|0
1675333500000|2023-02-02 10:25:00|27081.84|27081.84|27082.14|27082.14|27100.93|27100.93|27081.84|27081.84|0
1675333800000|2023-02-02 10:30:00|27085.66|27085.66|27097.17|27097.17|27104.14|27104.14|27085.66|27085.66|0
1675334100000|2023-02-02 10:35:00|27096.93|27096.93|27062.95|27062.95|27096.93|27096.93|27062.95|27062.95|0
1675334400000|2023-02-02 10:40:00|27062.34|27062.34|27060.66|27060.66|27078.22|27078.22|27053.63|27053.63|0
1675334700000|2023-02-02 10:45:00|27060.35|27060.35|27016.83|27016.83|27071.2|27071.2|27004|27004|0
1675335000000|2023-02-02 10:50:00|27013.31|27013.31|26977.43|26977.43|27013.31|27013.31|26962.36|26962.36|0
1675335300000|2023-02-02 10:55:00|26980.94|26980.94|26973.69|26973.69|26985.25|26985.25|26967.68|26967.68|0
1675335600000|2023-02-02 11:00:00|26977.21|26977.21|27009.96|27009.96|27009.96|27009.96|26977.08|26977.08|0
1675335900000|2023-02-02 11:05:00|27013.47|27013.47|26985.17|26985.17|27020.5|27020.5|26985.17|26985.17|0
1675336200000|2023-02-02 11:10:00|26985.58|26985.58|26979.77|26979.77|26986.35|26986.35|26979.37|26979.37|0
1675336500000|2023-02-02 11:15:00|26980.69|26980.69|26982.17|26982.17|26994.34|26994.34|26976.77|26976.77|0
1675336800000|2023-02-02 11:20:00|26982.78|26982.78|26982.27|26982.27|26986.09|26986.09|26972.65|26972.65|0
1675337100000|2023-02-02 11:25:00|26982.68|26982.68|26986.05|26986.05|26996.51|26996.51|26982.05|26982.05|0
1675337400000|2023-02-02 11:30:00|26982.54|26982.54|26998.45|26998.45|27001.97|27001.97|26981.32|26981.32|0
1675337700000|2023-02-02 11:35:00|26998.15|26998.15|27034.19|27034.19|27048.24|27048.24|26998.15|26998.15|0
1675338000000|2023-02-02 11:40:00|27037.71|27037.71|27027.47|27027.47|27045.04|27045.04|27020.45|27020.45|0
1675338300000|2023-02-02 11:45:00|27026.86|27026.86|27003.93|27003.93|27037.1|27037.1|26996.91|26996.91|0
1675338600000|2023-02-02 11:50:00|27000.42|27000.42|26982.79|26982.79|27004.24|27004.24|26972.01|26972.01|0
1675338900000|2023-02-02 11:55:00|26979.28|26979.28|26949.19|26949.19|26983.4|26983.4|26945.68|26945.68|0
1675339200000|2023-02-02 12:00:00|26948.38|26948.38|26850.04|26850.04|26962.63|26962.63|26819.62|26819.62|0
1675339500000|2023-02-02 12:05:00|26857.06|26857.06|26881.98|26881.98|26885.49|26885.49|26834.76|26834.76|0
1675339800000|2023-02-02 12:10:00|26881.73|26881.73|26891.03|26891.03|26891.64|26891.64|26845.75|26845.75|0
1675340100000|2023-02-02 12:15:00|26884|26884|26906.36|26906.36|26917.51|26917.51|26880.18|26880.18|0
1675340400000|2023-02-02 12:20:00|26909.88|26909.88|26901.52|26901.52|26917|26917|26899.84|26899.84|0
1675340700000|2023-02-02 12:25:00|26890.98|26890.98|26863.11|26863.11|26891.59|26891.59|26863.11|26863.11|0
1675341000000|2023-02-02 12:30:00|26859.59|26859.59|26863.15|26863.15|26870.17|26870.17|26845.58|26845.58|0
1675341300000|2023-02-02 12:35:00|26859.63|26859.63|26825.38|26825.38|26859.63|26859.63|26814.31|26814.31|0
1675341600000|2023-02-02 12:40:00|26825.11|26825.11|26849.99|26849.99|26849.99|26849.99|26800.26|26800.26|0
1675341900000|2023-02-02 12:45:00|26853.5|26853.5|26866.14|26866.14|26872.41|26872.41|26849.99|26849.99|0
1675342200000|2023-02-02 12:50:00|26869.65|26869.65|26856.79|26856.79|26875.66|26875.66|26852.85|26852.85|0
1675342500000|2023-02-02 12:55:00|26853.28|26853.28|26841.56|26841.56|26853.28|26853.28|26819.87|26819.87|0
1675342800000|2023-02-02 13:00:00|26845.07|26845.07|26843.85|26843.85|26848.28|26848.28|26833.03|26833.03|0
1675343100000|2023-02-02 13:05:00|26844.12|26844.12|26840.6|26840.6|26844.12|26844.12|26830.07|26830.07|0
1675343400000|2023-02-02 13:10:00|26844.12|26844.12|26852.09|26852.09|26863.54|26863.54|26844.12|26844.12|0
1675343700000|2023-02-02 13:15:00|26859.11|26859.11|26888.01|26888.01|26888.68|26888.68|26845.41|26845.41|0
1675344000000|2023-02-02 13:20:00|26895.04|26895.04|26913.96|26913.96|26942.07|26942.07|26888.42|26888.42|0
1675344300000|2023-02-02 13:25:00|26920.99|26920.99|26868.15|26868.15|26920.99|26920.99|26865.65|26865.65|0
1675344600000|2023-02-02 13:30:00|26864.64|26864.64|26881.12|26881.12|26901.09|26901.09|26864.64|26864.64|0
1675344900000|2023-02-02 13:35:00|26888.14|26888.14|26874.94|26874.94|26893.64|26893.64|26856.46|26856.46|0
1675345200000|2023-02-02 13:40:00|26878.45|26878.45|26876.57|26876.57|26898.26|26898.26|26866.34|26866.34|0
1675345500000|2023-02-02 13:45:00|26883.59|26883.59|26902.56|26902.56|26902.56|26902.56|26856.97|26856.97|0
1675345800000|2023-02-02 13:50:00|26906.08|26906.08|26896.91|26896.91|26913.71|26913.71|26882.86|26882.86|0
1675346100000|2023-02-02 13:55:00|26897.52|26897.52|26946|26946|26959.44|26959.44|26896.99|26896.99|0
1675346400000|2023-02-02 14:00:00|26942.49|26942.49|26947.68|26947.68|26955.01|26955.01|26931.24|26931.24|0
1675346700000|2023-02-02 14:05:00|26947.07|26947.07|26911.19|26911.19|26947.07|26947.07|26895.3|26895.3|0
1675347000000|2023-02-02 14:10:00|26911.49|26911.49|26852.18|26852.18|26911.49|26911.49|26844.44|26844.44|0
1675347300000|2023-02-02 14:15:00|26855.69|26855.69|26865.06|26865.06|26865.06|26865.06|26816.75|26816.75|0
1675347600000|2023-02-02 14:20:00|26865.36|26865.36|26883.4|26883.4|26883.4|26883.4|26865.36|26865.36|0
1675347900000|2023-02-02 14:25:00|26886.91|26886.91|26880.08|26880.08|26898.26|26898.26|26854.38|26854.38|0
1675348200000|2023-02-02 14:30:00|26876.57|26876.57|26894.06|26894.06|26927.28|26927.28|26872.75|26872.75|0
1675348500000|2023-02-02 14:35:00|26893.94|26893.94|26883.96|26883.96|26893.94|26893.94|26865.79|26865.79|0
1675348800000|2023-02-02 14:40:00|26883.66|26883.66|26917.51|26917.51|26927.32|26927.32|26883.66|26883.66|0
1675349100000|2023-02-02 14:45:00|26910.49|26910.49|26941.66|26941.66|26941.66|26941.66|26891.4|26891.4|0
1675349400000|2023-02-02 14:50:00|26938.15|26938.15|26929.97|26929.97|26957.15|26957.15|26922.94|26922.94|0
1675349700000|2023-02-02 14:55:00|26933.48|26933.48|26932.13|26932.13|26972.73|26972.73|26931.83|26931.83|0
1675350000000|2023-02-02 15:00:00|26939.16|26939.16|27000.04|27000.04|27019.94|27019.94|26938.3|26938.3|0
1675350300000|2023-02-02 15:05:00|26999.78|26999.78|26945.89|26945.89|27019.13|27019.13|26945.89|26945.89|0
1675350600000|2023-02-02 15:10:00|26942.37|26942.37|26977.73|26977.73|26984.75|26984.75|26927.71|26927.71|0
1675350900000|2023-02-02 15:15:00|26977.42|26977.42|27012.38|27012.38|27012.38|27012.38|26977.42|26977.42|0
1675351200000|2023-02-02 15:20:00|27012.14|27012.14|27003.01|27003.01|27029.95|27029.95|26998.79|26998.79|0
1675351500000|2023-02-02 15:25:00|27006.53|27006.53|27018.23|27018.23|27021.74|27021.74|26991.87|26991.87|0
1675351800000|2023-02-02 15:30:00|27019.45|27019.45|27003.98|27003.98|27059.15|27059.15|27003.98|27003.98|0
1675352100000|2023-02-02 15:35:00|27007.49|27007.49|26989.31|26989.31|27024.75|27024.75|26985.8|26985.8|0
1675352400000|2023-02-02 15:40:00|26992.83|26992.83|26984.16|26984.16|27013.79|27013.79|26980.65|26980.65|0
1675352700000|2023-02-02 15:45:00|26987.67|26987.67|27006.09|27006.09|27016.02|27016.02|26977.69|26977.69|0
1675353000000|2023-02-02 15:50:00|27002.58|27002.58|27003.4|27003.4|27012.51|27012.51|26998.05|26998.05|0
1675353300000|2023-02-02 15:55:00|27006.91|27006.91|27035.15|27035.15|27042.24|27042.24|27003.4|27003.4|0
1675353600000|2023-02-02 16:00:00|27035.03|27035.03|27085.74|27085.74|27085.74|27085.74|27021.28|27021.28|0
1675353900000|2023-02-02 16:05:00|27078.71|27078.71|27114.73|27114.73|27118.53|27118.53|27078.71|27078.71|0
1675354200000|2023-02-02 16:10:00|27114.43|27114.43|27123.38|27123.38|27137.05|27137.05|27108.29|27108.29|0
1675354500000|2023-02-02 16:15:00|27119.87|27119.87|27117.36|27117.36|27137.48|27137.48|27117.36|27117.36|0
1675354800000|2023-02-02 16:20:00|27117.23|27117.23|27131.75|27131.75|27135.1|27135.1|27106.69|27106.69|0
1675355100000|2023-02-02 16:25:00|27132.06|27132.06|27160.46|27160.46|27170.59|27170.59|27120.07|27120.07|0
1675412100000|2023-02-03 08:15:00|27144.26|27144.26|27172.56|27172.56|27176.68|27176.68|27144.26|27144.26|0
1675412400000|2023-02-03 08:20:00|27172.25|27172.25|27191.6|27191.6|27191.6|27191.6|27152.55|27152.55|0
1675412700000|2023-02-03 08:25:00|27198.63|27198.63|27207.58|27207.58|27246.23|27246.23|27195.11|27195.11|0
1675413000000|2023-02-03 08:30:00|27201.32|27201.32|27202.29|27202.29|27205.28|27205.28|27181.11|27181.11|0
1675413300000|2023-02-03 08:35:00|27191.75|27191.75|27229.01|27229.01|27229.01|27229.01|27188.55|27188.55|0
1675413600000|2023-02-03 08:40:00|27230.23|27230.23|27216.49|27216.49|27247.8|27247.8|27198.62|27198.62|0
1675413900000|2023-02-03 08:45:00|27220|27220|27201.42|27201.42|27223.51|27223.51|27183.86|27183.86|0
1675414200000|2023-02-03 08:50:00|27204.93|27204.93|27232.38|27232.38|27239.4|27239.4|27199.74|27199.74|0
1675414500000|2023-02-03 08:55:00|27246.43|27246.43|27253.39|27253.39|27260.48|27260.48|27242.55|27242.55|0
1675414800000|2023-02-03 09:00:00|27256.91|27256.91|27263.98|27263.98|27263.98|27263.98|27242.55|27242.55|0
1675415100000|2023-02-03 09:05:00|27271|27271|27263|27263|27278.03|27278.03|27260.47|27260.47|0
1675415400000|2023-02-03 09:10:00|27266.51|27266.51|27259.98|27259.98|27266.51|27266.51|27241.92|27241.92|0
1675415700000|2023-02-03 09:15:00|27270.52|27270.52|27279.47|27279.47|27282.99|27282.99|27246.84|27246.84|0
1675416000000|2023-02-03 09:20:00|27279.78|27279.78|27312.11|27312.11|27318.83|27318.83|27279.78|27279.78|0
1675416300000|2023-02-03 09:25:00|27319.13|27319.13|27314.6|27314.6|27322.65|27322.65|27304.31|27304.31|0
1675416600000|2023-02-03 09:30:00|27315.39|27315.39|27311.03|27311.03|27315.39|27315.39|27300.73|27300.73|0
1675416900000|2023-02-03 09:35:00|27318.05|27318.05|27322.68|27322.68|27322.68|27322.68|27304|27304|0
1675417200000|2023-02-03 09:40:00|27326.19|27326.19|27311.78|27311.78|27326.81|27326.81|27311.78|27311.78|0
1675417500000|2023-02-03 09:45:00|27318.8|27318.8|27300.43|27300.43|27318.8|27318.8|27297.73|27297.73|0
1675417800000|2023-02-03 09:50:00|27300.12|27300.12|27317.38|27317.38|27324.41|27324.41|27298.59|27298.59|0
1675418100000|2023-02-03 09:55:00|27324.41|27324.41|27309.09|27309.09|27324.41|27324.41|27309.09|27309.09|0
1675418400000|2023-02-03 10:00:00|27312.61|27312.61|27317.04|27317.04|27327.27|27327.27|27310.01|27310.01|0
1675418700000|2023-02-03 10:05:00|27313.52|27313.52|27337.93|27337.93|27337.93|27337.93|27313.52|27313.52|0
1675419000000|2023-02-03 10:10:00|27341.44|27341.44|27319.75|27319.75|27341.44|27341.44|27316.24|27316.24|0
1675419300000|2023-02-03 10:15:00|27312.73|27312.73|27319.85|27319.85|27319.85|27319.85|27294.45|27294.45|0
1675419600000|2023-02-03 10:20:00|27323.37|27323.37|27316.34|27316.34|27326.88|27326.88|27316.34|27316.34|0
1675419900000|2023-02-03 10:25:00|27323.37|27323.37|27326.88|27326.88|27333.91|27333.91|27319.85|27319.85|0
1675420200000|2023-02-03 10:30:00|27327.19|27327.19|27320.16|27320.16|27327.19|27327.19|27320.16|27320.16|0
1675420500000|2023-02-03 10:35:00|27313.13|27313.13|27330.7|27330.7|27330.7|27330.7|27313.13|27313.13|0
1675420800000|2023-02-03 10:40:00|27327.19|27327.19|27332.4|27332.4|27332.4|27332.4|27312.64|27312.64|0
1675421100000|2023-02-03 10:45:00|27328.89|27328.89|27342.94|27342.94|27342.94|27342.94|27318.35|27318.35|0
1675421400000|2023-02-03 10:50:00|27339.42|27339.42|27327.75|27327.75|27339.42|27339.42|27327.75|27327.75|0
1675421700000|2023-02-03 10:55:00|27324.23|27324.23|27356.26|27356.26|27356.26|27356.26|27310.18|27310.18|0
1675422000000|2023-02-03 11:00:00|27352.74|27352.74|27363.71|27363.71|27380.97|27380.97|27352.74|27352.74|0
1675422300000|2023-02-03 11:05:00|27377.76|27377.76|27325.07|27325.07|27384.79|27384.79|27320.82|27320.82|0
1675422600000|2023-02-03 11:10:00|27321.56|27321.56|27337.64|27337.64|27337.64|27337.64|27296.97|27296.97|0
1675422900000|2023-02-03 11:15:00|27344.67|27344.67|27344.36|27344.36|27358.72|27358.72|27337.64|27337.64|0
1675423200000|2023-02-03 11:20:00|27347.87|27347.87|27358.78|27358.78|27365.8|27365.8|27344.36|27344.36|0
1675423500000|2023-02-03 11:25:00|27355.27|27355.27|27373.11|27373.11|27380.14|27380.14|27355.27|27355.27|0
1675423800000|2023-02-03 11:30:00|27373.24|27373.24|27390.8|27390.8|27390.8|27390.8|27373.24|27373.24|0
1675424100000|2023-02-03 11:35:00|27394.31|27394.31|27399.55|27399.55|27399.55|27399.55|27384.85|27384.85|0
1675424400000|2023-02-03 11:40:00|27403.07|27403.07|27403.31|27403.31|27410.34|27410.34|27396.29|27396.29|0
1675424700000|2023-02-03 11:45:00|27399.8|27399.8|27406.7|27406.7|27413.85|27413.85|27399.68|27399.68|0
1675425000000|2023-02-03 11:50:00|27410.22|27410.22|27400.94|27400.94|27422.02|27422.02|27400.94|27400.94|0
1675425300000|2023-02-03 11:55:00|27400.63|27400.63|27395.8|27395.8|27400.94|27400.94|27392.29|27392.29|0
1675425600000|2023-02-03 12:00:00|27388.77|27388.77|27377.83|27377.83|27396.41|27396.41|27370.8|27370.8|0
1675425900000|2023-02-03 12:05:00|27370.8|27370.8|27367.53|27367.53|27374.32|27374.32|27356.75|27356.75|0
1675426200000|2023-02-03 12:10:00|27374.56|27374.56|27386.67|27386.67|27389.57|27389.57|27371.05|27371.05|0
1675426500000|2023-02-03 12:15:00|27390.18|27390.18|27390.18|27390.18|27390.18|27390.18|27376.13|27376.13|0
1675426800000|2023-02-03 12:20:00|27386.67|27386.67|27369.1|27369.1|27386.67|27386.67|27365.59|27365.59|0
1675427100000|2023-02-03 12:25:00|27372.61|27372.61|27386.05|27386.05|27386.67|27386.67|27372.61|27372.61|0
1675427400000|2023-02-03 12:30:00|27382.54|27382.54|27406.06|27406.06|27406.06|27406.06|27368.49|27368.49|0
1675427700000|2023-02-03 12:35:00|27407.28|27407.28|27425.5|27425.5|27432.69|27432.69|27407.28|27407.28|0
1675428000000|2023-02-03 12:40:00|27421.99|27421.99|27436.85|27436.85|27436.85|27436.85|27418.47|27418.47|0
1675428300000|2023-02-03 12:45:00|27440.36|27440.36|27448.71|27448.71|27452.22|27452.22|27440.36|27440.36|0
1675428600000|2023-02-03 12:50:00|27445.2|27445.2|27451.09|27451.09|27454.48|27454.48|27441.68|27441.68|0
1675428900000|2023-02-03 12:55:00|27454.61|27454.61|27475.34|27475.34|27478.85|27478.85|27454.2|27454.2|0
1675429200000|2023-02-03 13:00:00|27476.25|27476.25|27471.21|27471.21|27478.85|27478.85|27450.14|27450.14|0
1675429500000|2023-02-03 13:05:00|27470.85|27470.85|27478.99|27478.99|27478.99|27478.99|27464.13|27464.13|0
1675429800000|2023-02-03 13:10:00|27486.02|27486.02|27477.72|27477.72|27493.96|27493.96|27477.72|27477.72|0
1675430100000|2023-02-03 13:15:00|27481.23|27481.23|27481.9|27481.9|27488.56|27488.56|27467.48|27467.48|0
1675430400000|2023-02-03 13:20:00|27478.39|27478.39|27445.86|27445.86|27478.39|27478.39|27445.86|27445.86|0
1675430700000|2023-02-03 13:25:00|27449.37|27449.37|27449.57|27449.57|27477.98|27477.98|27421.78|27421.78|0
1675431000000|2023-02-03 13:30:00|27448.96|27448.96|27422.05|27422.05|27466.6|27466.6|27374.7|27374.7|0
1675431300000|2023-02-03 13:35:00|27418.54|27418.54|27426.79|27426.79|27427.71|27427.71|27381.89|27381.89|0
1675431600000|2023-02-03 13:40:00|27426.48|27426.48|27411.97|27411.97|27438.18|27438.18|27399.96|27399.96|0
1675431900000|2023-02-03 13:45:00|27415.48|27415.48|27396.71|27396.71|27434.2|27434.2|27389.69|27389.69|0
1675432200000|2023-02-03 13:50:00|27396.1|27396.1|27421.59|27421.59|27428.62|27428.62|27381.44|27381.44|0
1675432500000|2023-02-03 13:55:00|27428.62|27428.62|27429.63|27429.63|27429.63|27429.63|27409.22|27409.22|0
1675432800000|2023-02-03 14:00:00|27426.12|27426.12|27398.28|27398.28|27426.12|27426.12|27386.83|27386.83|0
1675433100000|2023-02-03 14:05:00|27397.37|27397.37|27383.72|27383.72|27402.41|27402.41|27372.78|27372.78|0
1675433400000|2023-02-03 14:10:00|27376.7|27376.7|27328.33|27328.33|27377|27377|27313.12|27313.12|0
1675433700000|2023-02-03 14:15:00|27328.74|27328.74|27356.84|27356.84|27373.44|27373.44|27328.74|27328.74|0
1675434000000|2023-02-03 14:20:00|27356.23|27356.23|27358.37|27358.37|27361.88|27361.88|27332.56|27332.56|0
1675434300000|2023-02-03 14:25:00|27361.88|27361.88|27377.92|27377.92|27377.92|27377.92|27349.82|27349.82|0
1675434600000|2023-02-03 14:30:00|27374.41|27374.41|27365.27|27365.27|27401.32|27401.32|27361.76|27361.76|0
1675434900000|2023-02-03 14:35:00|27364.97|27364.97|27358.15|27358.15|27369.5|27369.5|27350.51|27350.51|0
1675435200000|2023-02-03 14:40:00|27361.66|27361.66|27357.54|27357.54|27390.37|27390.37|27347.3|27347.3|0
1675435500000|2023-02-03 14:45:00|27357.41|27357.41|27332.05|27332.05|27357.41|27357.41|27332.05|27332.05|0
1675435800000|2023-02-03 14:50:00|27335.56|27335.56|27330.58|27330.58|27346.22|27346.22|27295.48|27295.48|0
1675436100000|2023-02-03 14:55:00|27331.8|27331.8|27303.25|27303.25|27335.62|27335.62|27303.25|27303.25|0
1675436400000|2023-02-03 15:00:00|27302.94|27302.94|27284.77|27284.77|27316.37|27316.37|27273.52|27273.52|0
1675436700000|2023-02-03 15:05:00|27284.16|27284.16|27275.32|27275.32|27284.16|27284.16|27231.64|27231.64|0
1675437000000|2023-02-03 15:10:00|27271.81|27271.81|27327.94|27327.94|27331.64|27331.64|27264.78|27264.78|0
1675437300000|2023-02-03 15:15:00|27324.43|27324.43|27317.53|27317.53|27364.7|27364.7|27314.01|27314.01|0
1675437600000|2023-02-03 15:20:00|27321.04|27321.04|27335.6|27335.6|27335.6|27335.6|27299.56|27299.56|0
1675437900000|2023-02-03 15:25:00|27332.09|27332.09|27309.52|27309.52|27335.6|27335.6|27303.68|27303.68|0
1675438200000|2023-02-03 15:30:00|27313.04|27313.04|27319.58|27319.58|27333.96|27333.96|27311.44|27311.44|0
1675438500000|2023-02-03 15:35:00|27323.09|27323.09|27301.23|27301.23|27330.61|27330.61|27290.69|27290.69|0
1675438800000|2023-02-03 15:40:00|27300.82|27300.82|27316.56|27316.56|27321.9|27321.9|27282.04|27282.04|0
1675439100000|2023-02-03 15:45:00|27323.58|27323.58|27294.12|27294.12|27341.98|27341.98|27294.12|27294.12|0
1675439400000|2023-02-03 15:50:00|27297.63|27297.63|27267.01|27267.01|27301.27|27301.27|27267.01|27267.01|0
1675439700000|2023-02-03 15:55:00|27263.5|27263.5|27301.47|27301.47|27305.29|27305.29|27248.59|27248.59|0
1675440000000|2023-02-03 16:00:00|27301.78|27301.78|27331.91|27331.91|27331.91|27331.91|27291.24|27291.24|0
1675440300000|2023-02-03 16:05:00|27331.3|27331.3|27332.61|27332.61|27341.51|27341.51|27326.81|27326.81|0
1675440600000|2023-02-03 16:10:00|27332.92|27332.92|27351.54|27351.54|27351.54|27351.54|27322.63|27322.63|0
1675440900000|2023-02-03 16:15:00|27351.24|27351.24|27347.06|27347.06|27362.02|27362.02|27340.64|27340.64|0
1675441200000|2023-02-03 16:20:00|27346.81|27346.81|27335.81|27335.81|27364.25|27364.25|27326.4|27326.4|0
1675441500000|2023-02-03 16:25:00|27339.32|27339.32|27358.69|27358.69|27374.39|27374.39|27335.81|27335.81|0
1675671300000|2023-02-06 08:15:00|27213.07|27213.07|27261.54|27261.54|27261.54|27261.54|27188.38|27188.38|0
1675671600000|2023-02-06 08:20:00|27258.02|27258.02|27239.24|27239.24|27261.54|27261.54|27221.68|27221.68|0
1675671900000|2023-02-06 08:25:00|27235.73|27235.73|27238.43|27238.43|27249.78|27249.78|27231.81|27231.81|0
1675672200000|2023-02-06 08:30:00|27241.94|27241.94|27270.86|27270.86|27278.7|27278.7|27241.02|27241.02|0
1675672500000|2023-02-06 08:35:00|27271.16|27271.16|27242.86|27242.86|27275.49|27275.49|27239.34|27239.34|0
1675672800000|2023-02-06 08:40:00|27228.81|27228.81|27248.67|27248.67|27248.67|27248.67|27225.29|27225.29|0
1675673100000|2023-02-06 08:45:00|27241.64|27241.64|27258.59|27258.59|27276.16|27276.16|27237.52|27237.52|0
1675673400000|2023-02-06 08:50:00|27258.19|27258.19|27271.93|27271.93|27282.77|27282.77|27251.16|27251.16|0
1675673700000|2023-02-06 08:55:00|27268.42|27268.42|27280.12|27280.12|27286.34|27286.34|27260.17|27260.17|0
1675674000000|2023-02-06 09:00:00|27273.1|27273.1|27224.43|27224.43|27273.1|27273.1|27216.79|27216.79|0
1675674300000|2023-02-06 09:05:00|27227.94|27227.94|27247.86|27247.86|27259.56|27259.56|27227.94|27227.94|0
1675674600000|2023-02-06 09:10:00|27248.16|27248.16|27236.01|27236.01|27251.98|27251.98|27232.49|27232.49|0
1675674900000|2023-02-06 09:15:00|27235.7|27235.7|27238.65|27238.65|27245.67|27245.67|27231.62|27231.62|0
1675675200000|2023-02-06 09:20:00|27242.16|27242.16|27255.3|27255.3|27268.74|27268.74|27240.94|27240.94|0
1675675500000|2023-02-06 09:25:00|27262.32|27262.32|27266.75|27266.75|27266.75|27266.75|27248.27|27248.27|0
1675675800000|2023-02-06 09:30:00|27273.78|27273.78|27284.32|27284.32|27308.6|27308.6|27273.78|27273.78|0
1675676100000|2023-02-06 09:35:00|27277.29|27277.29|27302.19|27302.19|27302.19|27302.19|27277.29|27277.29|0
1675676400000|2023-02-06 09:40:00|27288.14|27288.14|27286.51|27286.51|27309.21|27309.21|27279.48|27279.48|0
1675676700000|2023-02-06 09:45:00|27282.99|27282.99|27304.07|27304.07|27307.58|27307.58|27282.99|27282.99|0
1675677000000|2023-02-06 09:50:00|27303.46|27303.46|27310.85|27310.85|27315.38|27315.38|27288.29|27288.29|0
1675677300000|2023-02-06 09:55:00|27307.34|27307.34|27300.72|27300.72|27307.34|27307.34|27296.8|27296.8|0
1675677600000|2023-02-06 10:00:00|27297.21|27297.21|27309.48|27309.48|27309.48|27309.48|27291.92|27291.92|0
1675677900000|2023-02-06 10:05:00|27305.97|27305.97|27308.61|27308.61|27342.02|27342.02|27305.97|27305.97|0
1675678200000|2023-02-06 10:10:00|27305.1|27305.1|27304.02|27304.02|27305.1|27305.1|27300.26|27300.26|0
1675678500000|2023-02-06 10:15:00|27300.51|27300.51|27274.8|27274.8|27300.51|27300.51|27274.8|27274.8|0
1675678800000|2023-02-06 10:20:00|27278.31|27278.31|27262.33|27262.33|27278.31|27278.31|27258.81|27258.81|0
1675679100000|2023-02-06 10:25:00|27265.84|27265.84|27247.71|27247.71|27265.84|27265.84|27247.4|27247.4|0
1675679400000|2023-02-06 10:30:00|27248.01|27248.01|27213.55|27213.55|27248.42|27248.42|27210.04|27210.04|0
1675679700000|2023-02-06 10:35:00|27210.04|27210.04|27214.16|27214.16|27224.7|27224.7|27207.14|27207.14|0
1675680000000|2023-02-06 10:40:00|27212.94|27212.94|27195.5|27195.5|27213.06|27213.06|27195.5|27195.5|0
1675680300000|2023-02-06 10:45:00|27191.99|27191.99|27122.5|27122.5|27191.99|27191.99|27122.5|27122.5|0
1675680600000|2023-02-06 10:50:00|27129.52|27129.52|27144.16|27144.16|27147.47|27147.47|27118.86|27118.86|0
1675680900000|2023-02-06 10:55:00|27137.14|27137.14|27173.08|27173.08|27173.08|27173.08|27137.14|27137.14|0
1675681200000|2023-02-06 11:00:00|27173.89|27173.89|27154.9|27154.9|27194.97|27194.97|27152|27152|0
1675681500000|2023-02-06 11:05:00|27140.85|27140.85|27164.42|27164.42|27171.45|27171.45|27140.85|27140.85|0
1675681800000|2023-02-06 11:10:00|27164.12|27164.12|27170.33|27170.33|27170.33|27170.33|27153.58|27153.58|0
1675682100000|2023-02-06 11:15:00|27173.85|27173.85|27176.95|27176.95|27183.98|27183.98|27173.85|27173.85|0
1675682400000|2023-02-06 11:20:00|27177.26|27177.26|27199.45|27199.45|27199.45|27199.45|27177.26|27177.26|0
1675682700000|2023-02-06 11:25:00|27195.94|27195.94|27186.42|27186.42|27214.11|27214.11|27186.42|27186.42|0
1675683000000|2023-02-06 11:30:00|27186.68|27186.68|27193.4|27193.4|27203.94|27203.94|27186.68|27186.68|0
1675683300000|2023-02-06 11:35:00|27196.92|27196.92|27192.77|27192.77|27200.16|27200.16|27192.53|27192.53|0
1675683600000|2023-02-06 11:40:00|27189.26|27189.26|27180.71|27180.71|27192.77|27192.77|27178.11|27178.11|0
1675683900000|2023-02-06 11:45:00|27177.19|27177.19|27196.69|27196.69|27207.23|27207.23|27177.19|27177.19|0
1675684200000|2023-02-06 11:50:00|27200.2|27200.2|27201.12|27201.12|27201.12|27201.12|27189.67|27189.67|0
1675684500000|2023-02-06 11:55:00|27201.43|27201.43|27214.56|27214.56|27222.5|27222.5|27201.43|27201.43|0
1675684800000|2023-02-06 12:00:00|27218.07|27218.07|27215.64|27215.64|27246.79|27246.79|27212.06|27212.06|0
1675685100000|2023-02-06 12:05:00|27219.15|27219.15|27233.14|27233.14|27233.14|27233.14|27208.92|27208.92|0
1675685400000|2023-02-06 12:10:00|27236.65|27236.65|27274.06|27274.06|27274.06|27274.06|27236.65|27236.65|0
1675685700000|2023-02-06 12:15:00|27267.04|27267.04|27255.89|27255.89|27267.04|27267.04|27248.86|27248.86|0
1675686000000|2023-02-06 12:20:00|27262.91|27262.91|27278.55|27278.55|27278.55|27278.55|27252.37|27252.37|0
1675686300000|2023-02-06 12:25:00|27275.04|27275.04|27271.97|27271.97|27283.43|27283.43|27264.7|27264.7|0
1675686600000|2023-02-06 12:30:00|27271.71|27271.71|27258.23|27258.23|27271.71|27271.71|27254.14|27254.14|0
1675686900000|2023-02-06 12:35:00|27254.71|27254.71|27270.15|27270.15|27270.76|27270.76|27251.2|27251.2|0
1675687200000|2023-02-06 12:40:00|27269.84|27269.84|27295.16|27295.16|27302.19|27302.19|27269.84|27269.84|0
1675687500000|2023-02-06 12:45:00|27295.04|27295.04|27282.11|27282.11|27295.04|27295.04|27280.99|27280.99|0
1675687800000|2023-02-06 12:50:00|27289.13|27289.13|27301.6|27301.6|27319.07|27319.07|27289.13|27289.13|0
1675688100000|2023-02-06 12:55:00|27298.09|27298.09|27311.88|27311.88|27315.39|27315.39|27291.07|27291.07|0
1675688400000|2023-02-06 13:00:00|27312.18|27312.18|27308.31|27308.31|27319.21|27319.21|27308.31|27308.31|0
1675688700000|2023-02-06 13:05:00|27297.77|27297.77|27299.55|27299.55|27311.51|27311.51|27296.04|27296.04|0
1675689000000|2023-02-06 13:10:00|27299.15|27299.15|27284.48|27284.48|27299.15|27299.15|27278.07|27278.07|0
1675689300000|2023-02-06 13:15:00|27284.08|27284.08|27286.09|27286.09|27286.09|27286.09|27266.21|27266.21|0
1675689600000|2023-02-06 13:20:00|27286.7|27286.7|27280.17|27280.17|27286.7|27286.7|27273.14|27273.14|0
1675689900000|2023-02-06 13:25:00|27276.66|27276.66|27267.19|27267.19|27276.66|27276.66|27266.88|27266.88|0
1675690200000|2023-02-06 13:30:00|27266.88|27266.88|27226.96|27226.96|27266.88|27266.88|27226.35|27226.35|0
1675690500000|2023-02-06 13:35:00|27227.26|27227.26|27224.83|27224.83|27227.26|27227.26|27217.27|27217.27|0
1675690800000|2023-02-06 13:40:00|27231.85|27231.85|27235.37|27235.37|27235.37|27235.37|27221.32|27221.32|0
1675691100000|2023-02-06 13:45:00|27235.49|27235.49|27245.48|27245.48|27252.81|27252.81|27235.24|27235.24|0
1675691400000|2023-02-06 13:50:00|27241.96|27241.96|27256.02|27256.02|27256.02|27256.02|27227.91|27227.91|0
1675691700000|2023-02-06 13:55:00|27248.99|27248.99|27242.88|27242.88|27256.93|27256.93|27241.56|27241.56|0
1675692000000|2023-02-06 14:00:00|27239.37|27239.37|27221.68|27221.68|27239.37|27239.37|27221.28|27221.28|0
1675692300000|2023-02-06 14:05:00|27225.19|27225.19|27213.72|27213.72|27228.71|27228.71|27206.7|27206.7|0
1675692600000|2023-02-06 14:10:00|27206.7|27206.7|27180.48|27180.48|27208.99|27208.99|27180.48|27180.48|0
1675692900000|2023-02-06 14:15:00|27187.5|27187.5|27163.65|27163.65|27198.04|27198.04|27163.65|27163.65|0
1675693200000|2023-02-06 14:20:00|27167.16|27167.16|27190.96|27190.96|27198.69|27198.69|27167.16|27167.16|0
1675693500000|2023-02-06 14:25:00|27180.42|27180.42|27227|27227|27227|27227|27180.42|27180.42|0
1675693800000|2023-02-06 14:30:00|27223.49|27223.49|27245.5|27245.5|27263.07|27263.07|27188.36|27188.36|0
1675694100000|2023-02-06 14:35:00|27263.07|27263.07|27247.9|27247.9|27273.6|27273.6|27228.14|27228.14|0
1675694400000|2023-02-06 14:40:00|27244.39|27244.39|27218.82|27218.82|27244.39|27244.39|27215.31|27215.31|0
1675694700000|2023-02-06 14:45:00|27218.42|27218.42|27272.12|27272.12|27272.12|27272.12|27215.31|27215.31|0
1675695000000|2023-02-06 14:50:00|27268.61|27268.61|27282.79|27282.79|27286.3|27286.3|27268.49|27268.49|0
1675695300000|2023-02-06 14:55:00|27283.4|27283.4|27286.91|27286.91|27297.45|27297.45|27272.15|27272.15|0
1675695600000|2023-02-06 15:00:00|27272.86|27272.86|27249.17|27249.17|27276.37|27276.37|27249.17|27249.17|0
1675695900000|2023-02-06 15:05:00|27245.65|27245.65|27261.73|27261.73|27261.73|27261.73|27233.63|27233.63|0
1675696200000|2023-02-06 15:10:00|27254.71|27254.71|27237.43|27237.43|27254.71|27254.71|27227.69|27227.69|0
1675696500000|2023-02-06 15:15:00|27233.92|27233.92|27225.21|27225.21|27239.57|27239.57|27219.25|27219.25|0
1675696800000|2023-02-06 15:20:00|27235.75|27235.75|27214.44|27214.44|27235.75|27235.75|27210.18|27210.18|0
1675697100000|2023-02-06 15:25:00|27214.97|27214.97|27204.29|27204.29|27225.24|27225.24|27203.86|27203.86|0
1675697400000|2023-02-06 15:30:00|27197.26|27197.26|27233.12|27233.12|27233.12|27233.12|27193.75|27193.75|0
1675697700000|2023-02-06 15:35:00|27229.61|27229.61|27264.79|27264.79|27274.76|27274.76|27228.08|27228.08|0
1675698000000|2023-02-06 15:40:00|27268.31|27268.31|27288.13|27288.13|27288.13|27288.13|27268.31|27268.31|0
1675698300000|2023-02-06 15:45:00|27291.64|27291.64|27270.83|27270.83|27299.75|27299.75|27270.83|27270.83|0
1675698600000|2023-02-06 15:50:00|27271.08|27271.08|27290.17|27290.17|27293.68|27293.68|27270.95|27270.95|0
1675698900000|2023-02-06 15:55:00|27290.53|27290.53|27281.24|27281.24|27298.58|27298.58|27280.71|27280.71|0
1675699200000|2023-02-06 16:00:00|27277.72|27277.72|27266.35|27266.35|27277.72|27277.72|27262.53|27262.53|0
1675699500000|2023-02-06 16:05:00|27266.05|27266.05|27244.01|27244.01|27281.36|27281.36|27240.5|27240.5|0
1675699800000|2023-02-06 16:10:00|27243.71|27243.71|27227.44|27227.44|27246.2|27246.2|27227.44|27227.44|0
1675700100000|2023-02-06 16:15:00|27230.95|27230.95|27255.59|27255.59|27262.62|27262.62|27230.95|27230.95|0
1675700400000|2023-02-06 16:20:00|27259.1|27259.1|27248.6|27248.6|27259.71|27259.71|27241.48|27241.48|0
1675700700000|2023-02-06 16:25:00|27247.79|27247.79|27253.92|27253.92|27253.92|27253.92|27220.4|27220.4|0
1675757700000|2023-02-07 08:15:00|27150.98|27150.98|27258.6|27258.6|27262.11|27262.11|27147.47|27147.47|0
1675758000000|2023-02-07 08:20:00|27265.62|27265.62|27269.09|27269.09|27286.7|27286.7|27262.11|27262.11|0
1675758300000|2023-02-07 08:25:00|27269.7|27269.7|27233.46|27233.46|27281.46|27281.46|27233.46|27233.46|0
1675758600000|2023-02-07 08:30:00|27229.95|27229.95|27258.66|27258.66|27266.3|27266.3|27212.38|27212.38|0
1675758900000|2023-02-07 08:35:00|27265.68|27265.68|27239.18|27239.18|27271.49|27271.49|27239.18|27239.18|0
1675759200000|2023-02-07 08:40:00|27239.79|27239.79|27229.32|27229.32|27250.39|27250.39|27226.11|27226.11|0
1675759500000|2023-02-07 08:45:00|27236.34|27236.34|27226.23|27226.23|27249.18|27249.18|27226.23|27226.23|0
1675759800000|2023-02-07 08:50:00|27222.72|27222.72|27265.06|27265.06|27265.06|27265.06|27222.72|27222.72|0
1675760100000|2023-02-07 08:55:00|27268.57|27268.57|27256.31|27256.31|27282.93|27282.93|27252.45|27252.45|0
1675760400000|2023-02-07 09:00:00|27255.94|27255.94|27229.69|27229.69|27255.94|27255.94|27215.88|27215.88|0
1675760700000|2023-02-07 09:05:00|27240.22|27240.22|27220.05|27220.05|27240.22|27240.22|27220.05|27220.05|0
1675761000000|2023-02-07 09:10:00|27216.54|27216.54|27189.41|27189.41|27216.54|27216.54|27185.89|27185.89|0
1675761300000|2023-02-07 09:15:00|27192.92|27192.92|27177.48|27177.48|27203.46|27203.46|27177.48|27177.48|0
1675761600000|2023-02-07 09:20:00|27181|27181|27158.91|27158.91|27181.26|27181.26|27144.25|27144.25|0
1675761900000|2023-02-07 09:25:00|27159.83|27159.83|27151.02|27151.02|27166.24|27166.24|27151.02|27151.02|0
1675762200000|2023-02-07 09:30:00|27154.54|27154.54|27153.52|27153.52|27172.41|27172.41|27147.82|27147.82|0
1675762500000|2023-02-07 09:35:00|27157.03|27157.03|27170.55|27170.55|27182.43|27182.43|27156.5|27156.5|0
1675762800000|2023-02-07 09:40:00|27167.04|27167.04|27153.92|27153.92|27167.04|27167.04|27139.86|27139.86|0
1675763100000|2023-02-07 09:45:00|27157.43|27157.43|27127.73|27127.73|27166.08|27166.08|27120.29|27120.29|0
1675763400000|2023-02-07 09:50:00|27120.7|27120.7|27131.34|27131.34|27138.67|27138.67|27117.19|27117.19|0
1675763700000|2023-02-07 09:55:00|27124.31|27124.31|27120.5|27120.5|27127.52|27127.52|27109.96|27109.96|0
1675764000000|2023-02-07 10:00:00|27120.8|27120.8|27113.78|27113.78|27135.46|27135.46|27110.26|27110.26|0
1675764300000|2023-02-07 10:05:00|27110.26|27110.26|27080.64|27080.64|27110.26|27110.26|27080.64|27080.64|0
1675764600000|2023-02-07 10:10:00|27084.15|27084.15|27083.38|27083.38|27090.4|27090.4|27069.12|27069.12|0
1675764900000|2023-02-07 10:15:00|27079.86|27079.86|27082.85|27082.85|27090.28|27090.28|27072.72|27072.72|0
1675765200000|2023-02-07 10:20:00|27086.36|27086.36|27074.91|27074.91|27086.67|27086.67|27064.06|27064.06|0
1675765500000|2023-02-07 10:25:00|27067.88|27067.88|27070.63|27070.63|27084.27|27084.27|27067.88|27067.88|0
1675765800000|2023-02-07 10:30:00|27074.14|27074.14|27071.36|27071.36|27081.29|27081.29|27070.75|27070.75|0
1675766100000|2023-02-07 10:35:00|27071.05|27071.05|27074.85|27074.85|27081.63|27081.63|27071.05|27071.05|0
1675766400000|2023-02-07 10:40:00|27067.83|27067.83|27042.42|27042.42|27067.83|27067.83|27034.38|27034.38|0
1675766700000|2023-02-07 10:45:00|27042.12|27042.12|27052.96|27052.96|27059.99|27059.99|27042.12|27042.12|0
1675767000000|2023-02-07 10:50:00|27049.45|27049.45|27035.4|27035.4|27056.47|27056.47|27035.4|27035.4|0
1675767300000|2023-02-07 10:55:00|27031.88|27031.88|27018.14|27018.14|27031.88|27031.88|27014.62|27014.62|0
1675767600000|2023-02-07 11:00:00|27018.44|27018.44|27040.12|27040.12|27041.95|27041.95|27010.81|27010.81|0
1675767900000|2023-02-07 11:05:00|27040.73|27040.73|27052.49|27052.49|27073.26|27073.26|27040.73|27040.73|0
1675768200000|2023-02-07 11:10:00|27059.52|27059.52|27041.55|27041.55|27066.44|27066.44|27041.55|27041.55|0
1675768500000|2023-02-07 11:15:00|27037.73|27037.73|27048.78|27048.78|27048.78|27048.78|27035.13|27035.13|0
1675768800000|2023-02-07 11:20:00|27045.26|27045.26|27029.68|27029.68|27045.26|27045.26|27027.09|27027.09|0
1675769100000|2023-02-07 11:25:00|27029.28|27029.28|27028.2|27028.2|27036|27036|27024.69|27024.69|0
1675769400000|2023-02-07 11:30:00|27024.69|27024.69|26973.76|26973.76|27024.69|27024.69|26963.22|26963.22|0
1675769700000|2023-02-07 11:35:00|26970.24|26970.24|26933.38|26933.38|26970.24|26970.24|26933.08|26933.08|0
1675770000000|2023-02-07 11:40:00|26936.9|26936.9|26941.22|26941.22|26948.55|26948.55|26926.36|26926.36|0
1675770300000|2023-02-07 11:45:00|26937.71|26937.71|26924.94|26924.94|26944.73|26944.73|26924.94|26924.94|0
1675770600000|2023-02-07 11:50:00|26928.45|26928.45|26909.44|26909.44|26928.45|26928.45|26905.93|26905.93|0
1675770900000|2023-02-07 11:55:00|26910.05|26910.05|26903.94|26903.94|26914.17|26914.17|26896|26896|0
1675771200000|2023-02-07 12:00:00|26900.43|26900.43|26872.73|26872.73|26900.43|26900.43|26851.66|26851.66|0
1675771500000|2023-02-07 12:05:00|26869.22|26869.22|26852.18|26852.18|26869.63|26869.63|26830.98|26830.98|0
1675771800000|2023-02-07 12:10:00|26855.7|26855.7|26902.89|26902.89|26902.89|26902.89|26855.7|26855.7|0
1675772100000|2023-02-07 12:15:00|26913.43|26913.43|26934.09|26934.09|26936.58|26936.58|26913.43|26913.43|0
1675772400000|2023-02-07 12:20:00|26930.57|26930.57|26927.47|26927.47|26938.62|26938.62|26927.47|26927.47|0
1675772700000|2023-02-07 12:25:00|26920.44|26920.44|26909.9|26909.9|26920.44|26920.44|26902.88|26902.88|0
1675773000000|2023-02-07 12:30:00|26902.88|26902.88|26852.78|26852.78|26902.88|26902.88|26852.78|26852.78|0
1675773300000|2023-02-07 12:35:00|26856.3|26856.3|26842.14|26842.14|26870.35|26870.35|26842.14|26842.14|0
1675773600000|2023-02-07 12:40:00|26845.66|26845.66|26852.25|26852.25|26860.01|26860.01|26838.94|26838.94|0
1675773900000|2023-02-07 12:45:00|26848.74|26848.74|26840.84|26840.84|26849.05|26849.05|26823.28|26823.28|0
1675774200000|2023-02-07 12:50:00|26841.33|26841.33|26834.61|26834.61|26841.33|26841.33|26830.79|26830.79|0
1675774500000|2023-02-07 12:55:00|26838.12|26838.12|26895.85|26895.85|26895.85|26895.85|26834.61|26834.61|0
1675774800000|2023-02-07 13:00:00|26892.34|26892.34|26898.15|26898.15|26898.15|26898.15|26887.3|26887.3|0
1675775100000|2023-02-07 13:05:00|26897.23|26897.23|26897.79|26897.79|26897.79|26897.79|26877.12|26877.12|0
1675775400000|2023-02-07 13:10:00|26898.1|26898.1|26854.87|26854.87|26911.84|26911.84|26851.35|26851.35|0
1675775700000|2023-02-07 13:15:00|26854.74|26854.74|26863.4|26863.4|26880.04|26880.04|26854.74|26854.74|0
1675776000000|2023-02-07 13:20:00|26866.91|26866.91|26818.99|26818.99|26870.3|26870.3|26818.99|26818.99|0
1675776300000|2023-02-07 13:25:00|26822.5|26822.5|26827.41|26827.41|26837.95|26837.95|26822.5|26822.5|0
1675776600000|2023-02-07 13:30:00|26823.9|26823.9|26809.42|26809.42|26823.9|26823.9|26809.11|26809.11|0
1675776900000|2023-02-07 13:35:00|26812.93|26812.93|26808.2|26808.2|26819.04|26819.04|26800.56|26800.56|0
1675777200000|2023-02-07 13:40:00|26804.69|26804.69|26815.65|26815.65|26822.25|26822.25|26804.69|26804.69|0
1675777500000|2023-02-07 13:45:00|26819.16|26819.16|26810.21|26810.21|26820.75|26820.75|26806.7|26806.7|0
1675777800000|2023-02-07 13:50:00|26806.7|26806.7|26820.43|26820.43|26827.45|26827.45|26806.7|26806.7|0
1675778100000|2023-02-07 13:55:00|26823.94|26823.94|26830.96|26830.96|26855.55|26855.55|26823.33|26823.33|0
1675778400000|2023-02-07 14:00:00|26834.48|26834.48|26835.59|26835.59|26848.83|26848.83|26825.06|26825.06|0
1675778700000|2023-02-07 14:05:00|26836.21|26836.21|26820.53|26820.53|26842.62|26842.62|26817.01|26817.01|0
1675779000000|2023-02-07 14:10:00|26824.04|26824.04|26816.54|26816.54|26824.45|26824.45|26813.03|26813.03|0
1675779300000|2023-02-07 14:15:00|26820.06|26820.06|26827.95|26827.95|26828.08|26828.08|26816.54|26816.54|0
1675779600000|2023-02-07 14:20:00|26827.04|26827.04|26848.73|26848.73|26848.73|26848.73|26813.09|26813.09|0
1675779900000|2023-02-07 14:25:00|26848.42|26848.42|26809.17|26809.17|26848.73|26848.73|26809.17|26809.17|0
1675780200000|2023-02-07 14:30:00|26812.68|26812.68|26790.99|26790.99|26830.25|26830.25|26782.32|26782.32|0
1675780500000|2023-02-07 14:35:00|26794.51|26794.51|26851.73|26851.73|26859.36|26859.36|26794.51|26794.51|0
1675780800000|2023-02-07 14:40:00|26855.24|26855.24|26852.27|26852.27|26881.29|26881.29|26827.76|26827.76|0
1675781100000|2023-02-07 14:45:00|26851.66|26851.66|26850.18|26850.18|26855.68|26855.68|26837.2|26837.2|0
1675781400000|2023-02-07 14:50:00|26853.7|26853.7|26834.61|26834.61|26866.83|26866.83|26815.51|26815.51|0
1675781700000|2023-02-07 14:55:00|26838.12|26838.12|26825.44|26825.44|26862.71|26862.71|26822.64|26822.64|0
1675782000000|2023-02-07 15:00:00|26818.42|26818.42|26817.87|26817.87|26828.41|26828.41|26807.74|26807.74|0
1675782300000|2023-02-07 15:05:00|26824.9|26824.9|26835.71|26835.71|26835.71|26835.71|26811.12|26811.12|0
1675782600000|2023-02-07 15:10:00|26832.2|26832.2|26815.55|26815.55|26832.2|26832.2|26805.01|26805.01|0
1675782900000|2023-02-07 15:15:00|26808.53|26808.53|26816.93|26816.93|26816.93|26816.93|26786.53|26786.53|0
1675783200000|2023-02-07 15:20:00|26820.44|26820.44|26790.9|26790.9|26820.44|26820.44|26783.88|26783.88|0
1675783500000|2023-02-07 15:25:00|26790.64|26790.64|26755.5|26755.5|26790.64|26790.64|26749.09|26749.09|0
1675783800000|2023-02-07 15:30:00|26759.01|26759.01|26759.78|26759.78|26763.6|26763.6|26737.02|26737.02|0
1675784100000|2023-02-07 15:35:00|26760.39|26760.39|26762.44|26762.44|26783.83|26783.83|26760.39|26760.39|0
1675784400000|2023-02-07 15:40:00|26763.06|26763.06|26760.76|26760.76|26768.09|26768.09|26753.13|26753.13|0
1675784700000|2023-02-07 15:45:00|26761.17|26761.17|26748.32|26748.32|26762.07|26762.07|26747.22|26747.22|0
1675785000000|2023-02-07 15:50:00|26748.63|26748.63|26761.56|26761.56|26761.86|26761.86|26743.69|26743.69|0
1675785300000|2023-02-07 15:55:00|26761.86|26761.86|26774.2|26774.2|26779.24|26779.24|26754.04|26754.04|0
1675785600000|2023-02-07 16:00:00|26777.72|26777.72|26785.03|26785.03|26789.05|26789.05|26775.1|26775.1|0
1675785900000|2023-02-07 16:05:00|26785.64|26785.64|26802.07|26802.07|26802.37|26802.37|26774.9|26774.9|0
1675786200000|2023-02-07 16:10:00|26798.56|26798.56|26793.39|26793.39|26819.41|26819.41|26793.39|26793.39|0
1675786500000|2023-02-07 16:15:00|26786.37|26786.37|26777.36|26777.36|26789.47|26789.47|26771.91|26771.91|0
1675786800000|2023-02-07 16:20:00|26780.87|26780.87|26796.97|26796.97|26796.97|26796.97|26773.84|26773.84|0
1675787100000|2023-02-07 16:25:00|26793.46|26793.46|26776.79|26776.79|26793.95|26793.95|26766.46|26766.46|0
1675844100000|2023-02-08 08:15:00|26829.08|26829.08|26792.73|26792.73|26857.49|26857.49|26785.71|26785.71|0
1675844400000|2023-02-08 08:20:00|26793.35|26793.35|26820.84|26820.84|26820.84|26820.84|26771.96|26771.96|0
1675844700000|2023-02-08 08:25:00|26817.32|26817.32|26807.9|26807.9|26822.46|26822.46|26790.44|26790.44|0
1675845000000|2023-02-08 08:30:00|26800.88|26800.88|26809.84|26809.84|26831.73|26831.73|26800.88|26800.88|0
1675845300000|2023-02-08 08:35:00|26813.35|26813.35|26786.37|26786.37|26813.35|26813.35|26771.1|26771.1|0
1675845600000|2023-02-08 08:40:00|26787.59|26787.59|26801.85|26801.85|26801.85|26801.85|26759.69|26759.69|0
1675845900000|2023-02-08 08:45:00|26794.82|26794.82|26769.01|26769.01|26794.82|26794.82|26754.96|26754.96|0
1675846200000|2023-02-08 08:50:00|26765.5|26765.5|26789.18|26789.18|26789.99|26789.99|26765.5|26765.5|0
1675846500000|2023-02-08 08:55:00|26792.69|26792.69|26807.66|26807.66|26811.17|26811.17|26781.54|26781.54|0
1675846800000|2023-02-08 09:00:00|26807.97|26807.97|26794.02|26794.02|26828.54|26828.54|26793.41|26793.41|0
1675847100000|2023-02-08 09:05:00|26794.43|26794.43|26797.84|26797.84|26801.35|26801.35|26772.33|26772.33|0
1675847400000|2023-02-08 09:10:00|26808.38|26808.38|26806.08|26806.08|26820.13|26820.13|26795.54|26795.54|0
1675847700000|2023-02-08 09:15:00|26809.59|26809.59|26788.15|26788.15|26809.59|26809.59|26788.15|26788.15|0
1675848000000|2023-02-08 09:20:00|26791.66|26791.66|26820.36|26820.36|26823.88|26823.88|26791.66|26791.66|0
1675848300000|2023-02-08 09:25:00|26816.85|26816.85|26807.38|26807.38|26816.85|26816.85|26801.68|26801.68|0
1675848600000|2023-02-08 09:30:00|26810.9|26810.9|26818.96|26818.96|26818.96|26818.96|26791.16|26791.16|0
1675848900000|2023-02-08 09:35:00|26818.35|26818.35|26833.01|26833.01|26840.04|26840.04|26811.32|26811.32|0
1675849200000|2023-02-08 09:40:00|26829.5|26829.5|26817.8|26817.8|26833.01|26833.01|26807.26|26807.26|0
1675849500000|2023-02-08 09:45:00|26821.31|26821.31|26831.28|26831.28|26831.28|26831.28|26812.92|26812.92|0
1675849800000|2023-02-08 09:50:00|26827.77|26827.77|26831.28|26831.28|26834.79|26834.79|26820.74|26820.74|0
1675850100000|2023-02-08 09:55:00|26834.79|26834.79|26835.16|26835.16|26842.43|26842.43|26831.89|26831.89|0
1675850400000|2023-02-08 10:00:00|26835.56|26835.56|26854.27|26854.27|26854.27|26854.27|26832.05|26832.05|0
1675850700000|2023-02-08 10:05:00|26853.66|26853.66|26869.4|26869.4|26883.75|26883.75|26853.66|26853.66|0
1675851000000|2023-02-08 10:10:00|26862.37|26862.37|26858.27|26858.27|26869.7|26869.7|26855.65|26855.65|0
1675851300000|2023-02-08 10:15:00|26857.86|26857.86|26871.76|26871.76|26878.78|26878.78|26853.64|26853.64|0
1675851600000|2023-02-08 10:20:00|26875.27|26875.27|26878.48|26878.48|26881.99|26881.99|26867.94|26867.94|0
1675851900000|2023-02-08 10:25:00|26871.45|26871.45|26881.38|26881.38|26891.92|26891.92|26867.33|26867.33|0
1675852200000|2023-02-08 10:30:00|26877.87|26877.87|26888.1|26888.1|26909.48|26909.48|26877.87|26877.87|0
1675852500000|2023-02-08 10:35:00|26884.59|26884.59|26892.53|26892.53|26903.07|26903.07|26881.38|26881.38|0
1675852800000|2023-02-08 10:40:00|26896.04|26896.04|26911.32|26911.32|26911.32|26911.32|26889.32|26889.32|0
1675853100000|2023-02-08 10:45:00|26914.83|26914.83|26928.88|26928.88|26932.39|26932.39|26914.83|26914.83|0
1675853400000|2023-02-08 10:50:00|26929.8|26929.8|26939.42|26939.42|26978.67|26978.67|26929.19|26929.19|0
1675853700000|2023-02-08 10:55:00|26935.91|26935.91|26984.11|26984.11|26984.11|26984.11|26935.91|26935.91|0
1675854000000|2023-02-08 11:00:00|26980.6|26980.6|26977.39|26977.39|27005.19|27005.19|26977.39|26977.39|0
1675854300000|2023-02-08 11:05:00|26973.88|26973.88|26964.87|26964.87|26980.91|26980.91|26955.7|26955.7|0
1675854600000|2023-02-08 11:10:00|26957.84|26957.84|26950.21|26950.21|26971.89|26971.89|26949.9|26949.9|0
1675854900000|2023-02-08 11:15:00|26957.23|26957.23|26975.81|26975.81|26975.81|26975.81|26953.72|26953.72|0
1675855200000|2023-02-08 11:20:00|26972.3|26972.3|26969.8|26969.8|26974.13|26974.13|26962.78|26962.78|0
1675855500000|2023-02-08 11:25:00|26973.32|26973.32|27007.53|27007.53|27007.53|27007.53|26969.19|26969.19|0
1675855800000|2023-02-08 11:30:00|27004.02|27004.02|26988.44|26988.44|27004.02|27004.02|26966.14|26966.14|0
1675856100000|2023-02-08 11:35:00|26995.46|26995.46|26999.28|26999.28|27009.82|27009.82|26984.92|26984.92|0
1675856400000|2023-02-08 11:40:00|27002.79|27002.79|26991.14|26991.14|27016.85|27016.85|26991.14|26991.14|0
1675856700000|2023-02-08 11:45:00|26987.63|26987.63|26982.91|26982.91|26987.89|26987.89|26961.53|26961.53|0
1675857000000|2023-02-08 11:50:00|26986.42|26986.42|26976.01|26976.01|27003.99|27003.99|26972.37|26972.37|0
1675857300000|2023-02-08 11:55:00|26976.31|26976.31|26947.29|26947.29|26979.83|26979.83|26947.29|26947.29|0
1675857600000|2023-02-08 12:00:00|26954.32|26954.32|26959.15|26959.15|26969.39|26969.39|26950.81|26950.81|0
1675857900000|2023-02-08 12:05:00|26952.13|26952.13|26965.9|26965.9|26965.9|26965.9|26948.21|26948.21|0
1675858200000|2023-02-08 12:10:00|26962.38|26962.38|26937.59|26937.59|26962.38|26962.38|26934.08|26934.08|0
1675858500000|2023-02-08 12:15:00|26934.08|26934.08|26922.93|26922.93|26934.08|26934.08|26912.39|26912.39|0
1675858800000|2023-02-08 12:20:00|26919.41|26919.41|26939.88|26939.88|26942.99|26942.99|26919.01|26919.01|0
1675859100000|2023-02-08 12:25:00|26936.37|26936.37|26922.52|26922.52|26936.37|26936.37|26919.01|26919.01|0
1675859400000|2023-02-08 12:30:00|26919.01|26919.01|26909.44|26909.44|26919.01|26919.01|26909.44|26909.44|0
1675859700000|2023-02-08 12:35:00|26905.92|26905.92|26923.18|26923.18|26923.18|26923.18|26905.92|26905.92|0
1675860000000|2023-02-08 12:40:00|26926.7|26926.7|26923.3|26923.3|26926.7|26926.7|26915.91|26915.91|0
1675860300000|2023-02-08 12:45:00|26923.71|26923.71|26900.04|26900.04|26924.93|26924.93|26900.04|26900.04|0
1675860600000|2023-02-08 12:50:00|26896.52|26896.52|26911.29|26911.29|26911.29|26911.29|26885.98|26885.98|0
1675860900000|2023-02-08 12:55:00|26910.98|26910.98|26917.52|26917.52|26917.52|26917.52|26895.12|26895.12|0
1675861200000|2023-02-08 13:00:00|26918.74|26918.74|26901.56|26901.56|26919.04|26919.04|26890.9|26890.9|0
1675861500000|2023-02-08 13:05:00|26901.83|26901.83|26906.01|26906.01|26913.04|26913.04|26895.47|26895.47|0
1675861800000|2023-02-08 13:10:00|26902.5|26902.5|26893.39|26893.39|26902.5|26902.5|26888.96|26888.96|0
1675862100000|2023-02-08 13:15:00|26896.9|26896.9|26904.94|26904.94|26904.94|26904.94|26872.71|26872.71|0
1675862400000|2023-02-08 13:20:00|26897.92|26897.92|26883.56|26883.56|26897.92|26897.92|26880.66|26880.66|0
1675862700000|2023-02-08 13:25:00|26883.86|26883.86|26866.91|26866.91|26891.81|26891.81|26866.91|26866.91|0
1675863000000|2023-02-08 13:30:00|26863.4|26863.4|26891.6|26891.6|26891.6|26891.6|26860.5|26860.5|0
1675863300000|2023-02-08 13:35:00|26895.11|26895.11|26890.48|26890.48|26905.65|26905.65|26890.48|26890.48|0
1675863600000|2023-02-08 13:40:00|26886.97|26886.97|26874.19|26874.19|26886.97|26886.97|26867.17|26867.17|0
1675863900000|2023-02-08 13:45:00|26877.71|26877.71|26866.12|26866.12|26879.91|26879.91|26862.61|26862.61|0
1675864200000|2023-02-08 13:50:00|26864.9|26864.9|26845.56|26845.56|26864.9|26864.9|26845.56|26845.56|0
1675864500000|2023-02-08 13:55:00|26849.07|26849.07|26859.41|26859.41|26859.41|26859.41|26845.56|26845.56|0
1675864800000|2023-02-08 14:00:00|26859.1|26859.1|26852.69|26852.69|26859.71|26859.71|26848.56|26848.56|0
1675865100000|2023-02-08 14:05:00|26852.99|26852.99|26873.28|26873.28|26873.28|26873.28|26852.99|26852.99|0
1675865400000|2023-02-08 14:10:00|26874.09|26874.09|26895.78|26895.78|26902.81|26902.81|26874.09|26874.09|0
1675865700000|2023-02-08 14:15:00|26892.27|26892.27|26896.29|26896.29|26898.89|26898.89|26888.35|26888.35|0
1675866000000|2023-02-08 14:20:00|26899.8|26899.8|26903.64|26903.64|26917.87|26917.87|26896.29|26896.29|0
1675866300000|2023-02-08 14:25:00|26903.34|26903.34|26874.62|26874.62|26906.85|26906.85|26874.62|26874.62|0
1675866600000|2023-02-08 14:30:00|26874.32|26874.32|26906.55|26906.55|26906.55|26906.55|26874.32|26874.32|0
1675866900000|2023-02-08 14:35:00|26899.52|26899.52|26883.94|26883.94|26905.94|26905.94|26877.22|26877.22|0
1675867200000|2023-02-08 14:40:00|26884.21|26884.21|26873.22|26873.22|26894.75|26894.75|26855.25|26855.25|0
1675867500000|2023-02-08 14:45:00|26876.73|26876.73|26847.92|26847.92|26876.73|26876.73|26840.89|26840.89|0
1675867800000|2023-02-08 14:50:00|26851.43|26851.43|26855.8|26855.8|26869.91|26869.91|26840.89|26840.89|0
1675868100000|2023-02-08 14:55:00|26859.31|26859.31|26876.29|26876.29|26898.38|26898.38|26849.2|26849.2|0
1675868400000|2023-02-08 15:00:00|26869.26|26869.26|26875|26875|26877.91|26877.91|26850.72|26850.72|0
1675868700000|2023-02-08 15:05:00|26871.49|26871.49|26858.54|26858.54|26875.27|26875.27|26826.62|26826.62|0
1675869000000|2023-02-08 15:10:00|26851.51|26851.51|26840.46|26840.46|26855.94|26855.94|26840.46|26840.46|0
1675869300000|2023-02-08 15:15:00|26843.98|26843.98|26860.1|26860.1|26871|26871|26839.04|26839.04|0
1675869600000|2023-02-08 15:20:00|26856.58|26856.58|26836.98|26836.98|26859.18|26859.18|26836.98|26836.98|0
1675869900000|2023-02-08 15:25:00|26833.47|26833.47|26854.98|26854.98|26858.18|26858.18|26833.17|26833.17|0
1675870200000|2023-02-08 15:30:00|26858.49|26858.49|26834.11|26834.11|26858.49|26858.49|26834.11|26834.11|0
1675870500000|2023-02-08 15:35:00|26833.86|26833.86|26832.77|26832.77|26837.38|26837.38|26828.13|26828.13|0
1675870800000|2023-02-08 15:40:00|26836.28|26836.28|26861.13|26861.13|26861.13|26861.13|26832.77|26832.77|0
1675871100000|2023-02-08 15:45:00|26864.65|26864.65|26855.04|26855.04|26868.67|26868.67|26850.31|26850.31|0
1675871400000|2023-02-08 15:50:00|26851.53|26851.53|26819.52|26819.52|26861.15|26861.15|26819.52|26819.52|0
1675871700000|2023-02-08 15:55:00|26812.49|26812.49|26827.66|26827.66|26838.65|26838.65|26812.49|26812.49|0
1675872000000|2023-02-08 16:00:00|26820.64|26820.64|26803.32|26803.32|26825.37|26825.37|26799.5|26799.5|0
1675872300000|2023-02-08 16:05:00|26803.62|26803.62|26841.7|26841.7|26841.7|26841.7|26803.62|26803.62|0
1675872600000|2023-02-08 16:10:00|26842|26842|26829.22|26829.22|26842|26842|26815.17|26815.17|0
1675872900000|2023-02-08 16:15:00|26831.06|26831.06|26829.5|26829.5|26845.72|26845.72|26819.27|26819.27|0
1675873200000|2023-02-08 16:20:00|26828.28|26828.28|26816.68|26816.68|26847.14|26847.14|26816.68|26816.68|0
1675873500000|2023-02-08 16:25:00|26816.07|26816.07|26810.67|26810.67|26825.19|26825.19|26794|26794|0
1675930500000|2023-02-09 08:15:00|27023.41|27023.41|26996.31|26996.31|27034.11|27034.11|26995.5|26995.5|0
1675930800000|2023-02-09 08:20:00|26995.95|26995.95|27037.18|27037.18|27047.72|27047.72|26995.95|26995.95|0
1675931100000|2023-02-09 08:25:00|27026.65|27026.65|27026.65|27026.65|27033.67|27033.67|27012.59|27012.59|0
1675931400000|2023-02-09 08:30:00|27029.09|27029.09|27006.64|27006.64|27035.05|27035.05|26988.36|26988.36|0
1675931700000|2023-02-09 08:35:00|27006.03|27006.03|27007.35|27007.35|27019.37|27019.37|26998.29|26998.29|0
1675932000000|2023-02-09 08:40:00|27003.84|27003.84|26991.12|26991.12|27014.37|27014.37|26991.12|26991.12|0
1675932300000|2023-02-09 08:45:00|26991.42|26991.42|26964.23|26964.23|26995.54|26995.54|26959.91|26959.91|0
1675932600000|2023-02-09 08:50:00|26953.7|26953.7|26992.95|26992.95|26999.97|26999.97|26950.18|26950.18|0
1675932900000|2023-02-09 08:55:00|26996.46|26996.46|26933.02|26933.02|26996.46|26996.46|26933.02|26933.02|0
1675933200000|2023-02-09 09:00:00|26932.62|26932.62|26916.99|26916.99|26945.45|26945.45|26907.37|26907.37|0
1675933500000|2023-02-09 09:05:00|26924.02|26924.02|26930.78|26930.78|26948.61|26948.61|26923.1|26923.1|0
1675933800000|2023-02-09 09:10:00|26929.86|26929.86|26937.77|26937.77|26943.18|26943.18|26929.13|26929.13|0
1675934100000|2023-02-09 09:15:00|26941.29|26941.29|26953.71|26953.71|26960.74|26960.74|26934.26|26934.26|0
1675934400000|2023-02-09 09:20:00|26954.02|26954.02|26975.29|26975.29|26975.29|26975.29|26946.07|26946.07|0
1675934700000|2023-02-09 09:25:00|26971.78|26971.78|26964.76|26964.76|26985.83|26985.83|26964.45|26964.45|0
1675935000000|2023-02-09 09:30:00|26964.15|26964.15|26956.18|26956.18|26964.15|26964.15|26951.88|26951.88|0
1675935300000|2023-02-09 09:35:00|26955.88|26955.88|26997.56|26997.56|26999.59|26999.59|26948.85|26948.85|0
1675935600000|2023-02-09 09:40:00|26996.75|26996.75|27019.82|27019.82|27023.33|27023.33|26985.6|26985.6|0
1675935900000|2023-02-09 09:45:00|27018.59|27018.59|27003.47|27003.47|27018.59|27018.59|26991.41|26991.41|0
1675936200000|2023-02-09 09:50:00|27010.5|27010.5|27027.22|27027.22|27040.86|27040.86|26991.68|26991.68|0
1675936500000|2023-02-09 09:55:00|27034.24|27034.24|27020.39|27020.39|27037.76|27037.76|27020.39|27020.39|0
1675936800000|2023-02-09 10:00:00|27013.37|27013.37|27024.62|27024.62|27028.13|27028.13|27012.56|27012.56|0
1675937100000|2023-02-09 10:05:00|27028.13|27028.13|26986.44|26986.44|27028.13|27028.13|26986.44|26986.44|0
1675937400000|2023-02-09 10:10:00|26982.93|26982.93|26959|26959|26982.93|26982.93|26955.49|26955.49|0
1675937700000|2023-02-09 10:15:00|26955.49|26955.49|26937.77|26937.77|26955.49|26955.49|26932.42|26932.42|0
1675938000000|2023-02-09 10:20:00|26934.26|26934.26|26951.92|26951.92|26955.43|26955.43|26922.8|26922.8|0
1675938300000|2023-02-09 10:25:00|26944.9|26944.9|26917.41|26917.41|26948.41|26948.41|26912.52|26912.52|0
1675938600000|2023-02-09 10:30:00|26918.02|26918.02|26900.26|26900.26|26919.24|26919.24|26894.65|26894.65|0
1675938900000|2023-02-09 10:35:00|26896.74|26896.74|26902.69|26902.69|26920.56|26920.56|26896.74|26896.74|0
1675939200000|2023-02-09 10:40:00|26902.39|26902.39|26896.07|26896.07|26916.74|26916.74|26896.07|26896.07|0
1675939500000|2023-02-09 10:45:00|26892.56|26892.56|26903.1|26903.1|26910.74|26910.74|26892.56|26892.56|0
1675939800000|2023-02-09 10:50:00|26902.79|26902.79|26926.97|26926.97|26926.97|26926.97|26902.79|26902.79|0
1675940100000|2023-02-09 10:55:00|26925.75|26925.75|26949.27|26949.27|26952.78|26952.78|26921.02|26921.02|0
1675940400000|2023-02-09 11:00:00|26952.78|26952.78|26948.97|26948.97|26953.09|26953.09|26945.15|26945.15|0
1675940700000|2023-02-09 11:05:00|26952.48|26952.48|26936.75|26936.75|26952.78|26952.78|26936.44|26936.44|0
1675941000000|2023-02-09 11:10:00|26933.23|26933.23|26881.97|26881.97|26933.23|26933.23|26875.81|26875.81|0
1675941300000|2023-02-09 11:15:00|26885.48|26885.48|26898.82|26898.82|26899.94|26899.94|26885.48|26885.48|0
1675941600000|2023-02-09 11:20:00|26898.52|26898.52|26872.4|26872.4|26898.52|26898.52|26872.4|26872.4|0
1675941900000|2023-02-09 11:25:00|26868.89|26868.89|26832.79|26832.79|26868.89|26868.89|26831.57|26831.57|0
1675942200000|2023-02-09 11:30:00|26836.31|26836.31|26846.23|26846.23|26846.54|26846.54|26836.31|26836.31|0
1675942500000|2023-02-09 11:35:00|26842.72|26842.72|26847.55|26847.55|26847.55|26847.55|26814.62|26814.62|0
1675942800000|2023-02-09 11:40:00|26847.25|26847.25|26872.14|26872.14|26872.14|26872.14|26847.25|26847.25|0
1675943100000|2023-02-09 11:45:00|26871.53|26871.53|26871.92|26871.92|26875.45|26875.45|26856.67|26856.67|0
1675943400000|2023-02-09 11:50:00|26875.43|26875.43|26879.55|26879.55|26885.97|26885.97|26864.59|26864.59|0
1675943700000|2023-02-09 11:55:00|26872.53|26872.53|26862.74|26862.74|26872.53|26872.53|26861.99|26861.99|0
1675944000000|2023-02-09 12:00:00|26866.25|26866.25|26883.82|26883.82|26883.82|26883.82|26862.44|26862.44|0
1675944300000|2023-02-09 12:05:00|26887.33|26887.33|26878.58|26878.58|26887.33|26887.33|26872.87|26872.87|0
1675944600000|2023-02-09 12:10:00|26882.09|26882.09|26883.86|26883.86|26883.86|26883.86|26864.93|26864.93|0
1675944900000|2023-02-09 12:15:00|26887.37|26887.37|26893.33|26893.33|26907.99|26907.99|26887.37|26887.37|0
1675945200000|2023-02-09 12:20:00|26893.94|26893.94|26878.57|26878.57|26893.94|26893.94|26869.35|26869.35|0
1675945500000|2023-02-09 12:25:00|26892.62|26892.62|26902.42|26902.42|26908.84|26908.84|26892.62|26892.62|0
1675945800000|2023-02-09 12:30:00|26902.73|26902.73|26913.01|26913.01|26916.52|26916.52|26899.21|26899.21|0
1675946100000|2023-02-09 12:35:00|26920.03|26920.03|26922.43|26922.43|26925.79|26925.79|26916.93|26916.93|0
1675946400000|2023-02-09 12:40:00|26925.94|26925.94|26965.8|26965.8|26965.8|26965.8|26925.94|26925.94|0
1675946700000|2023-02-09 12:45:00|26962.29|26962.29|26972.81|26972.81|26976.32|26976.32|26943.91|26943.91|0
1675947000000|2023-02-09 12:50:00|26976.32|26976.32|26977.24|26977.24|26984.26|26984.26|26973.11|26973.11|0
1675947300000|2023-02-09 12:55:00|26976.32|26976.32|26968.68|26968.68|26976.32|26976.32|26955.24|26955.24|0
1675947600000|2023-02-09 13:00:00|26968.28|26968.28|26968.55|26968.55|26969.16|26969.16|26960.91|26960.91|0
1675947900000|2023-02-09 13:05:00|26968.81|26968.81|26961.48|26961.48|26972.42|26972.42|26958.07|26958.07|0
1675948200000|2023-02-09 13:10:00|26957.97|26957.97|26960.87|26960.87|26972.02|26972.02|26957.97|26957.97|0
1675948500000|2023-02-09 13:15:00|26960.56|26960.56|26960.87|26960.87|26967.89|26967.89|26960.26|26960.26|0
1675948800000|2023-02-09 13:20:00|26960.56|26960.56|26960.67|26960.67|26968.1|26968.1|26957.35|26957.35|0
1675949100000|2023-02-09 13:25:00|26960.06|26960.06|26960.06|26960.06|26963.57|26963.57|26953.03|26953.03|0
1675949400000|2023-02-09 13:30:00|26974.11|26974.11|26961.07|26961.07|26974.11|26974.11|26956.54|26956.54|0
1675949700000|2023-02-09 13:35:00|26959.85|26959.85|26926.71|26926.71|26963.67|26963.67|26911.44|26911.44|0
1675950000000|2023-02-09 13:40:00|26927.01|26927.01|26932.56|26932.56|26934.34|26934.34|26913.77|26913.77|0
1675950300000|2023-02-09 13:45:00|26931.64|26931.64|26949|26949|26952.82|26952.82|26923.8|26923.8|0
1675950600000|2023-02-09 13:50:00|26945.49|26945.49|26950.99|26950.99|26966.06|26966.06|26944.07|26944.07|0
1675950900000|2023-02-09 13:55:00|26954.51|26954.51|26925.45|26925.45|26954.51|26954.51|26911.4|26911.4|0
1675951200000|2023-02-09 14:00:00|26921.93|26921.93|26914.5|26914.5|26922.24|26922.24|26903.66|26903.66|0
1675951500000|2023-02-09 14:05:00|26918.01|26918.01|26908.59|26908.59|26925.35|26925.35|26908.59|26908.59|0
1675951800000|2023-02-09 14:10:00|26905.08|26905.08|26906.36|26906.36|26917.2|26917.2|26891.03|26891.03|0
1675952100000|2023-02-09 14:15:00|26909.87|26909.87|26914.8|26914.8|26925.24|26925.24|26909.87|26909.87|0
1675952400000|2023-02-09 14:20:00|26918.32|26918.32|26911.07|26911.07|26925.65|26925.65|26911.07|26911.07|0
1675952700000|2023-02-09 14:25:00|26907.55|26907.55|26911.27|26911.27|26911.27|26911.27|26896.92|26896.92|0
1675953000000|2023-02-09 14:30:00|26921.81|26921.81|26885.1|26885.1|26925.93|26925.93|26885.1|26885.1|0
1675953300000|2023-02-09 14:35:00|26884.49|26884.49|26912.31|26912.31|26915.21|26915.21|26877.46|26877.46|0
1675953600000|2023-02-09 14:40:00|26908.79|26908.79|26882.82|26882.82|26908.79|26908.79|26879.92|26879.92|0
1675953900000|2023-02-09 14:45:00|26883.43|26883.43|26879.74|26879.74|26894.4|26894.4|26875.92|26875.92|0
1675954200000|2023-02-09 14:50:00|26883.25|26883.25|26848.1|26848.1|26887.47|26887.47|26848.1|26848.1|0
1675954500000|2023-02-09 14:55:00|26855.12|26855.12|26894.15|26894.15|26897.67|26897.67|26844.46|26844.46|0
1675954800000|2023-02-09 15:00:00|26893.85|26893.85|26868.1|26868.1|26893.85|26893.85|26868.1|26868.1|0
1675955100000|2023-02-09 15:05:00|26864.58|26864.58|26853.43|26853.43|26864.58|26864.58|26838.77|26838.77|0
1675955400000|2023-02-09 15:10:00|26853.13|26853.13|26881.72|26881.72|26881.72|26881.72|26853.13|26853.13|0
1675955700000|2023-02-09 15:15:00|26885.23|26885.23|26867.36|26867.36|26895.77|26895.77|26867.36|26867.36|0
1675956000000|2023-02-09 15:20:00|26867.06|26867.06|26863.44|26863.44|26870.47|26870.47|26852.6|26852.6|0
1675956300000|2023-02-09 15:25:00|26862.83|26862.83|26869.55|26869.55|26869.55|26869.55|26847.87|26847.87|0
1675956600000|2023-02-09 15:30:00|26873.07|26873.07|26875.97|26875.97|26897.66|26897.66|26869.55|26869.55|0
1675956900000|2023-02-09 15:35:00|26872.09|26872.09|26868.15|26868.15|26882.32|26882.32|26860.94|26860.94|0
1675957200000|2023-02-09 15:40:00|26868.55|26868.55|26866.67|26866.67|26876.9|26876.9|26861.53|26861.53|0
1675957500000|2023-02-09 15:45:00|26866.36|26866.36|26883.22|26883.22|26883.22|26883.22|26858.73|26858.73|0
1675957800000|2023-02-09 15:50:00|26890.24|26890.24|26868.51|26868.51|26890.49|26890.49|26865.28|26865.28|0
1675958100000|2023-02-09 15:55:00|26865|26865|26872.15|26872.15|26890.24|26890.24|26865|26865|0
1675958400000|2023-02-09 16:00:00|26871.54|26871.54|26871.64|26871.64|26883.19|26883.19|26860.71|26860.71|0
1675958700000|2023-02-09 16:05:00|26875.15|26875.15|26882.3|26882.3|26893.32|26893.32|26871.33|26871.33|0
1675959000000|2023-02-09 16:10:00|26881.99|26881.99|26860.04|26860.04|26882.09|26882.09|26856.53|26856.53|0
1675959300000|2023-02-09 16:15:00|26863.55|26863.55|26839.27|26839.27|26867.68|26867.68|26839.27|26839.27|0
1675959600000|2023-02-09 16:20:00|26838.96|26838.96|26849.91|26849.91|26856.93|26856.93|26828.3|26828.3|0
1675959900000|2023-02-09 16:25:00|26849.6|26849.6|26858.42|26858.42|26866.36|26866.36|26847.74|26847.74|0
1676016900000|2023-02-10 08:15:00|26804.16|26804.16|26793.11|26793.11|26818.52|26818.52|26789.71|26789.71|0
1676017200000|2023-02-10 08:20:00|26796.63|26796.63|26807.12|26807.12|26827.53|26827.53|26780.95|26780.95|0
1676017500000|2023-02-10 08:25:00|26800.09|26800.09|26791.99|26791.99|26808.95|26808.95|26777.94|26777.94|0
1676017800000|2023-02-10 08:30:00|26781.45|26781.45|26721.89|26721.89|26799.02|26799.02|26718.38|26718.38|0
1676018100000|2023-02-10 08:35:00|26725.41|26725.41|26669.87|26669.87|26725.41|26725.41|26666.35|26666.35|0
1676018400000|2023-02-10 08:40:00|26671.09|26671.09|26678.73|26678.73|26682.85|26682.85|26664.37|26664.37|0
1676018700000|2023-02-10 08:45:00|26685.75|26685.75|26708.25|26708.25|26712.37|26712.37|26685.75|26685.75|0
1676019000000|2023-02-10 08:50:00|26711.46|26711.46|26739.26|26739.26|26739.26|26739.26|26704.13|26704.13|0
1676019300000|2023-02-10 08:55:00|26746.28|26746.28|26716.17|26716.17|26746.28|26746.28|26716.17|26716.17|0
1676019600000|2023-02-10 09:00:00|26712.66|26712.66|26741.47|26741.47|26785.25|26785.25|26712.66|26712.66|0
1676019900000|2023-02-10 09:05:00|26737.96|26737.96|26718.01|26718.01|26737.96|26737.96|26704.08|26704.08|0
1676020200000|2023-02-10 09:10:00|26710.99|26710.99|26690.11|26690.11|26711.29|26711.29|26679.27|26679.27|0
1676020500000|2023-02-10 09:15:00|26686.6|26686.6|26690.07|26690.07|26693.58|26693.58|26666.8|26666.8|0
1676020800000|2023-02-10 09:20:00|26686.55|26686.55|26703.55|26703.55|26727.02|26727.02|26686.55|26686.55|0
1676021100000|2023-02-10 09:25:00|26707.07|26707.07|26703.35|26703.35|26710.58|26710.58|26692.51|26692.51|0
1676021400000|2023-02-10 09:30:00|26692.81|26692.81|26707.73|26707.73|26714.75|26714.75|26692.81|26692.81|0
1676021700000|2023-02-10 09:35:00|26709.86|26709.86|26718.11|26718.11|26725.14|26725.14|26706.35|26706.35|0
1676022000000|2023-02-10 09:40:00|26719.03|26719.03|26721.11|26721.11|26730.67|26730.67|26716.01|26716.01|0
1676022300000|2023-02-10 09:45:00|26724.62|26724.62|26688.19|26688.19|26724.62|26724.62|26667.11|26667.11|0
1676022600000|2023-02-10 09:50:00|26687.94|26687.94|26675.27|26675.27|26700.77|26700.77|26675.27|26675.27|0
1676022900000|2023-02-10 09:55:00|26678.78|26678.78|26652.67|26652.67|26682.9|26682.9|26652.67|26652.67|0
1676023200000|2023-02-10 10:00:00|26659.69|26659.69|26683.27|26683.27|26687.03|26687.03|26652.67|26652.67|0
1676023500000|2023-02-10 10:05:00|26690.3|26690.3|26641.52|26641.52|26690.3|26690.3|26641.52|26641.52|0
1676023800000|2023-02-10 10:10:00|26634.18|26634.18|26613.59|26613.59|26641.21|26641.21|26607.78|26607.78|0
1676024100000|2023-02-10 10:15:00|26617.1|26617.1|26581.33|26581.33|26617.1|26617.1|26574.19|26574.19|0
1676024400000|2023-02-10 10:20:00|26581.94|26581.94|26593.28|26593.28|26593.28|26593.28|26581.94|26581.94|0
1676024700000|2023-02-10 10:25:00|26596.79|26596.79|26607.48|26607.48|26608.7|26608.7|26591.14|26591.14|0
1676025000000|2023-02-10 10:30:00|26611|26611|26599.85|26599.85|26612.52|26612.52|26594.96|26594.96|0
1676025300000|2023-02-10 10:35:00|26603.36|26603.36|26630.34|26630.34|26630.34|26630.34|26601.63|26601.63|0
1676025600000|2023-02-10 10:40:00|26630.96|26630.96|26609.41|26609.41|26633.86|26633.86|26609.41|26609.41|0
1676025900000|2023-02-10 10:45:00|26607.88|26607.88|26606.27|26606.27|26611.52|26611.52|26600.98|26600.98|0
1676026200000|2023-02-10 10:50:00|26602.76|26602.76|26605.66|26605.66|26616.2|26616.2|26595.43|26595.43|0
1676026500000|2023-02-10 10:55:00|26609.18|26609.18|26618.34|26618.34|26632.09|26632.09|26591.61|26591.61|0
1676026800000|2023-02-10 11:00:00|26611.31|26611.31|26586.01|26586.01|26611.93|26611.93|26586.01|26586.01|0
1676027100000|2023-02-10 11:05:00|26589.53|26589.53|26565.16|26565.16|26589.53|26589.53|26565.16|26565.16|0
1676027400000|2023-02-10 11:10:00|26561.65|26561.65|26533.12|26533.12|26561.65|26561.65|26533.12|26533.12|0
1676027700000|2023-02-10 11:15:00|26529.6|26529.6|26541.81|26541.81|26549.14|26549.14|26517.93|26517.93|0
1676028000000|2023-02-10 11:20:00|26540.58|26540.58|26507.29|26507.29|26540.58|26540.58|26507.29|26507.29|0
1676028300000|2023-02-10 11:25:00|26510.8|26510.8|26506.41|26506.41|26510.8|26510.8|26496.79|26496.79|0
1676028600000|2023-02-10 11:30:00|26509.92|26509.92|26518.9|26518.9|26518.9|26518.9|26506|26506|0
1676028900000|2023-02-10 11:35:00|26515.39|26515.39|26533.56|26533.56|26533.56|26533.56|26511.87|26511.87|0
1676029200000|2023-02-10 11:40:00|26533.87|26533.87|26524.44|26524.44|26537.38|26537.38|26524.44|26524.44|0
1676029500000|2023-02-10 11:45:00|26531.47|26531.47|26508.92|26508.92|26531.47|26531.47|26507.19|26507.19|0
1676029800000|2023-02-10 11:50:00|26512.43|26512.43|26496.89|26496.89|26516.55|26516.55|26496.89|26496.89|0
1676030100000|2023-02-10 11:55:00|26489.87|26489.87|26501.02|26501.02|26508.04|26508.04|26486.35|26486.35|0
1676030400000|2023-02-10 12:00:00|26504.53|26504.53|26486.97|26486.97|26504.53|26504.53|26479.02|26479.02|0
1676030700000|2023-02-10 12:05:00|26490.48|26490.48|26505.24|26505.24|26519.7|26519.7|26486.97|26486.97|0
1676031000000|2023-02-10 12:10:00|26515.78|26515.78|26505.85|26505.85|26522.81|26522.81|26502.34|26502.34|0
1676031300000|2023-02-10 12:15:00|26509.36|26509.36|26526.93|26526.93|26526.93|26526.93|26509.06|26509.06|0
1676031600000|2023-02-10 12:20:00|26530.44|26530.44|26541.37|26541.37|26541.71|26541.71|26530.44|26530.44|0
1676031900000|2023-02-10 12:25:00|26534.34|26534.34|26539.99|26539.99|26542.29|26542.29|26534.34|26534.34|0
1676032200000|2023-02-10 12:30:00|26540.3|26540.3|26517.29|26517.29|26551.24|26551.24|26513.77|26513.77|0
1676032500000|2023-02-10 12:35:00|26513.77|26513.77|26507.33|26507.33|26517.29|26517.29|26501.89|26501.89|0
1676032800000|2023-02-10 12:40:00|26503.81|26503.81|26503.88|26503.88|26503.88|26503.88|26495.83|26495.83|0
1676033100000|2023-02-10 12:45:00|26507.39|26507.39|26520.83|26520.83|26520.83|26520.83|26503.26|26503.26|0
1676033400000|2023-02-10 12:50:00|26517.32|26517.32|26500.87|26500.87|26517.32|26517.32|26497.36|26497.36|0
1676033700000|2023-02-10 12:55:00|26497.36|26497.36|26500.4|26500.4|26507.9|26507.9|26493.07|26493.07|0
1676034000000|2023-02-10 13:00:00|26503.92|26503.92|26531.63|26531.63|26531.63|26531.63|26503.92|26503.92|0
1676034300000|2023-02-10 13:05:00|26532.04|26532.04|26561.97|26561.97|26561.97|26561.97|26532.04|26532.04|0
1676034600000|2023-02-10 13:10:00|26562.38|26562.38|26547.96|26547.96|26562.38|26562.38|26547.72|26547.72|0
1676034900000|2023-02-10 13:15:00|26554.99|26554.99|26559.01|26559.01|26559.11|26559.11|26551.48|26551.48|0
1676035200000|2023-02-10 13:20:00|26559.42|26559.42|26565.77|26565.77|26580.13|26580.13|26558.75|26558.75|0
1676035500000|2023-02-10 13:25:00|26569.28|26569.28|26563.84|26563.84|26569.28|26569.28|26560.33|26560.33|0
1676035800000|2023-02-10 13:30:00|26564.24|26564.24|26564.45|26564.45|26574.99|26574.99|26560.94|26560.94|0
1676036100000|2023-02-10 13:35:00|26564.85|26564.85|26554.28|26554.28|26568.73|26568.73|26554.28|26554.28|0
1676036400000|2023-02-10 13:40:00|26557.79|26557.79|26561.3|26561.3|26568.33|26568.33|26550.76|26550.76|0
1676036700000|2023-02-10 13:45:00|26564.81|26564.81|26555.35|26555.35|26567.72|26567.72|26547.4|26547.4|0
1676037000000|2023-02-10 13:50:00|26551.83|26551.83|26546.03|26546.03|26558.86|26558.86|26539|26539|0
1676037300000|2023-02-10 13:55:00|26549.54|26549.54|26542.21|26542.21|26549.54|26549.54|26531.67|26531.67|0
1676037600000|2023-02-10 14:00:00|26541.29|26541.29|26541.5|26541.5|26541.5|26541.5|26530.45|26530.45|0
1676037900000|2023-02-10 14:05:00|26537.99|26537.99|26555.96|26555.96|26566.5|26566.5|26537.99|26537.99|0
1676038200000|2023-02-10 14:10:00|26559.47|26559.47|26578.03|26578.03|26578.03|26578.03|26555.96|26555.96|0
1676038500000|2023-02-10 14:15:00|26571.01|26571.01|26574.93|26574.93|26578.44|26578.44|26564.79|26564.79|0
1676038800000|2023-02-10 14:20:00|26574.62|26574.62|26544.84|26544.84|26574.62|26574.62|26544.23|26544.23|0
1676039100000|2023-02-10 14:25:00|26548.35|26548.35|26542.46|26542.46|26548.35|26548.35|26527.5|26527.5|0
1676039400000|2023-02-10 14:30:00|26545.98|26545.98|26533.15|26533.15|26567.05|26567.05|26521.08|26521.08|0
1676039700000|2023-02-10 14:35:00|26526.12|26526.12|26493.7|26493.7|26529.02|26529.02|26469.42|26469.42|0
1676040000000|2023-02-10 14:40:00|26490.19|26490.19|26547.82|26547.82|26551.33|26551.33|26482.92|26482.92|0
1676040300000|2023-02-10 14:45:00|26547.51|26547.51|26557.01|26557.01|26565.26|26565.26|26529.44|26529.44|0
1676040600000|2023-02-10 14:50:00|26557.54|26557.54|26575.68|26575.68|26575.68|26575.68|26535.81|26535.81|0
1676040900000|2023-02-10 14:55:00|26572.17|26572.17|26558.58|26558.58|26592.64|26592.64|26555.58|26555.58|0
1676041200000|2023-02-10 15:00:00|26551.76|26551.76|26599.13|26599.13|26602.24|26602.24|26547.63|26547.63|0
1676041500000|2023-02-10 15:05:00|26595.62|26595.62|26626.88|26626.88|26637.11|26637.11|26595.62|26595.62|0
1676041800000|2023-02-10 15:10:00|26623.36|26623.36|26597.55|26597.55|26638.33|26638.33|26597.55|26597.55|0
1676042100000|2023-02-10 15:15:00|26595.41|26595.41|26612.28|26612.28|26629.64|26629.64|26595.41|26595.41|0
1676042400000|2023-02-10 15:20:00|26612.89|26612.89|26618.35|26618.35|26618.35|26618.35|26597.51|26597.51|0
1676042700000|2023-02-10 15:25:00|26614.84|26614.84|26613.49|26613.49|26616.21|26616.21|26591.32|26591.32|0
1676043000000|2023-02-10 15:30:00|26613.9|26613.9|26622.81|26622.81|26622.81|26622.81|26604.63|26604.63|0
1676043300000|2023-02-10 15:35:00|26619.3|26619.3|26625|26625|26650.91|26650.91|26611.96|26611.96|0
1676043600000|2023-02-10 15:40:00|26617.97|26617.97|26666.14|26666.14|26666.14|26666.14|26607.43|26607.43|0
1676043900000|2023-02-10 15:45:00|26662.63|26662.63|26632|26632|26662.63|26662.63|26628.49|26628.49|0
1676044200000|2023-02-10 15:50:00|26631.09|26631.09|26628.35|26628.35|26633.89|26633.89|26610.7|26610.7|0
1676044500000|2023-02-10 15:55:00|26631.86|26631.86|26642.34|26642.34|26646.47|26646.47|26628.65|26628.65|0
1676044800000|2023-02-10 16:00:00|26638.83|26638.83|26599.28|26599.28|26638.95|26638.95|26599.28|26599.28|0
1676045100000|2023-02-10 16:05:00|26599.68|26599.68|26633.65|26633.65|26633.65|26633.65|26592.72|26592.72|0
1676045400000|2023-02-10 16:10:00|26630.14|26630.14|26656.15|26656.15|26659.36|26659.36|26630.14|26630.14|0
1676045700000|2023-02-10 16:15:00|26652.64|26652.64|26664.05|26664.05|26671.99|26671.99|26643.04|26643.04|0
1676046000000|2023-02-10 16:20:00|26667.57|26667.57|26670.14|26670.14|26670.14|26670.14|26648.45|26648.45|0
1676046300000|2023-02-10 16:25:00|26666.63|26666.63|26674.82|26674.82|26678.33|26678.33|26651.7|26651.7|0
1676276100000|2023-02-13 08:15:00|26851.03|26851.03|26820.79|26820.79|26851.03|26851.03|26799.71|26799.71|0
1676276400000|2023-02-13 08:20:00|26824.3|26824.3|26792.69|26792.69|26834.84|26834.84|26792.69|26792.69|0
1676276700000|2023-02-13 08:25:00|26785.66|26785.66|26778.63|26778.63|26785.66|26785.66|26764.58|26764.58|0
1676277000000|2023-02-13 08:30:00|26785.66|26785.66|26729.45|26729.45|26785.66|26785.66|26718.92|26718.92|0
1676277300000|2023-02-13 08:35:00|26732.97|26732.97|26732.97|26732.97|26747.02|26747.02|26722.43|26722.43|0
1676277600000|2023-02-13 08:40:00|26729.45|26729.45|26759.18|26759.18|26768.1|26768.1|26729.45|26729.45|0
1676277900000|2023-02-13 08:45:00|26755.67|26755.67|26762.69|26762.69|26776.74|26776.74|26751.75|26751.75|0
1676278200000|2023-02-13 08:50:00|26752.16|26752.16|26763.91|26763.91|26766.51|26766.51|26752.16|26752.16|0
1676278500000|2023-02-13 08:55:00|26764.22|26764.22|26758.17|26758.17|26764.22|26764.22|26749.56|26749.56|0
1676278800000|2023-02-13 09:00:00|26754.65|26754.65|26811.67|26811.67|26818.5|26818.5|26754.65|26754.65|0
1676279100000|2023-02-13 09:05:00|26815.18|26815.18|26845.73|26845.73|26845.73|26845.73|26812.28|26812.28|0
1676279400000|2023-02-13 09:10:00|26842.22|26842.22|26852.25|26852.25|26863.5|26863.5|26831.68|26831.68|0
1676279700000|2023-02-13 09:15:00|26859.27|26859.27|26844.67|26844.67|26870.73|26870.73|26844.67|26844.67|0
1676280000000|2023-02-13 09:20:00|26844.36|26844.36|26844.67|26844.67|26855.21|26855.21|26825.88|26825.88|0
1676280300000|2023-02-13 09:25:00|26844.97|26844.97|26871.86|26871.86|26881.69|26881.69|26844.97|26844.97|0
1676280600000|2023-02-13 09:30:00|26871.56|26871.56|26861.16|26861.16|26871.56|26871.56|26856.73|26856.73|0
1676280900000|2023-02-13 09:35:00|26864.67|26864.67|26874.2|26874.2|26875.52|26875.52|26861.16|26861.16|0
1676281200000|2023-02-13 09:40:00|26867.17|26867.17|26831.94|26831.94|26867.17|26867.17|26824.92|26824.92|0
1676281500000|2023-02-13 09:45:00|26831.64|26831.64|26850.93|26850.93|26850.93|26850.93|26831.64|26831.64|0
1676281800000|2023-02-13 09:50:00|26850.01|26850.01|26867.93|26867.93|26867.93|26867.93|26849.75|26849.75|0
1676282100000|2023-02-13 09:55:00|26871.44|26871.44|26870.91|26870.91|26877.33|26877.33|26866.79|26866.79|0
1676282400000|2023-02-13 10:00:00|26870.3|26870.3|26873.71|26873.71|26882.98|26882.98|26870.3|26870.3|0
1676282700000|2023-02-13 10:05:00|26874.32|26874.32|26889.6|26889.6|26889.9|26889.9|26870.81|26870.81|0
1676283000000|2023-02-13 10:10:00|26889.9|26889.9|26848.15|26848.15|26890.21|26890.21|26848.15|26848.15|0
1676283300000|2023-02-13 10:15:00|26851.67|26851.67|26843.93|26843.93|26861.74|26861.74|26840.11|26840.11|0
1676283600000|2023-02-13 10:20:00|26844.23|26844.23|26858.28|26858.28|26861.8|26861.8|26844.23|26844.23|0
1676283900000|2023-02-13 10:25:00|26857.98|26857.98|26865.06|26865.06|26883.89|26883.89|26857.98|26857.98|0
1676284200000|2023-02-13 10:30:00|26868.58|26868.58|26875.3|26875.3|26888.58|26888.58|26868.58|26868.58|0
1676284500000|2023-02-13 10:35:00|26878.81|26878.81|26896.99|26896.99|26900.5|26900.5|26878.81|26878.81|0
1676284800000|2023-02-13 10:40:00|26897.6|26897.6|26877.89|26877.89|26901.72|26901.72|26877.89|26877.89|0
1676285100000|2023-02-13 10:45:00|26877.59|26877.59|26846.94|26846.94|26877.59|26877.59|26846.94|26846.94|0
1676285400000|2023-02-13 10:50:00|26846.33|26846.33|26882.07|26882.07|26890.62|26890.62|26846.33|26846.33|0
1676285700000|2023-02-13 10:55:00|26878.55|26878.55|26892.71|26892.71|26893.01|26893.01|26878.15|26878.15|0
1676286000000|2023-02-13 11:00:00|26893.32|26893.32|26861.58|26861.58|26895.53|26895.53|26861.58|26861.58|0
1676286300000|2023-02-13 11:05:00|26861.27|26861.27|26843.89|26843.89|26861.27|26861.27|26836.68|26836.68|0
1676286600000|2023-02-13 11:10:00|26844.2|26844.2|26818.89|26818.89|26844.2|26844.2|26818.59|26818.59|0
1676286900000|2023-02-13 11:15:00|26825.92|26825.92|26844.4|26844.4|26844.4|26844.4|26825.92|26825.92|0
1676287200000|2023-02-13 11:20:00|26840.89|26840.89|26840.21|26840.21|26840.89|26840.89|26829.67|26829.67|0
1676287500000|2023-02-13 11:25:00|26836.7|26836.7|26846.32|26846.32|26846.32|26846.32|26831.97|26831.97|0
1676287800000|2023-02-13 11:30:00|26849.84|26849.84|26860.07|26860.07|26865.41|26865.41|26849.84|26849.84|0
1676288100000|2023-02-13 11:35:00|26863.58|26863.58|26893.16|26893.16|26896.68|26896.68|26857.83|26857.83|0
1676288400000|2023-02-13 11:40:00|26893.57|26893.57|26897.75|26897.75|26904.78|26904.78|26882.6|26882.6|0
1676288700000|2023-02-13 11:45:00|26897.35|26897.35|26892.03|26892.03|26898.16|26898.16|26889.69|26889.69|0
1676289000000|2023-02-13 11:50:00|26892.15|26892.15|26904.88|26904.88|26906.2|26906.2|26881.61|26881.61|0
1676289300000|2023-02-13 11:55:00|26904.47|26904.47|26909.27|26909.27|26918.89|26918.89|26893.94|26893.94|0
1676289600000|2023-02-13 12:00:00|26912.78|26912.78|26890.18|26890.18|26912.78|26912.78|26890.18|26890.18|0
1676289900000|2023-02-13 12:05:00|26890.48|26890.48|26904.09|26904.09|26909.13|26909.13|26890.48|26890.48|0
1676290200000|2023-02-13 12:10:00|26900.57|26900.57|26901.77|26901.77|26904.7|26904.7|26896.82|26896.82|0
1676290500000|2023-02-13 12:15:00|26902.08|26902.08|26904.8|26904.8|26909.23|26909.23|26898.57|26898.57|0
1676290800000|2023-02-13 12:20:00|26905.41|26905.41|26924.7|26924.7|26924.7|26924.7|26905.1|26905.1|0
1676291100000|2023-02-13 12:25:00|26925.61|26925.61|26939.81|26939.81|26947.75|26947.75|26920.07|26920.07|0
1676291400000|2023-02-13 12:30:00|26936.3|26936.3|26925.05|26925.05|26943.32|26943.32|26907.48|26907.48|0
1676291700000|2023-02-13 12:35:00|26928.56|26928.56|26941.58|26941.58|26941.58|26941.58|26928.56|26928.56|0
1676292000000|2023-02-13 12:40:00|26938.06|26938.06|26927.28|26927.28|26938.06|26938.06|26916.99|26916.99|0
1676292300000|2023-02-13 12:45:00|26927.58|26927.58|26910.53|26910.53|26927.58|26927.58|26910.53|26910.53|0
1676292600000|2023-02-13 12:50:00|26910.83|26910.83|26928.81|26928.81|26928.81|26928.81|26910.83|26910.83|0
1676292900000|2023-02-13 12:55:00|26929.11|26929.11|26939.49|26939.49|26939.49|26939.49|26929.11|26929.11|0
1676293200000|2023-02-13 13:00:00|26946.52|26946.52|26925.14|26925.14|26946.52|26946.52|26925.14|26925.14|0
1676293500000|2023-02-13 13:05:00|26928.65|26928.65|26933.28|26933.28|26936.49|26936.49|26928.65|26928.65|0
1676293800000|2023-02-13 13:10:00|26934.2|26934.2|26929.12|26929.12|26941.18|26941.18|26928.81|26928.81|0
1676294100000|2023-02-13 13:15:00|26922.09|26922.09|26912.16|26912.16|26925.91|26925.91|26912.16|26912.16|0
1676294400000|2023-02-13 13:20:00|26915.67|26915.67|26923.01|26923.01|26927.43|26927.43|26915.67|26915.67|0
1676294700000|2023-02-13 13:25:00|26923.62|26923.62|26930.25|26930.25|26930.25|26930.25|26920.1|26920.1|0
1676295000000|2023-02-13 13:30:00|26926.74|26926.74|26937.36|26937.36|26944.92|26944.92|26925.93|26925.93|0
1676295300000|2023-02-13 13:35:00|26937.63|26937.63|26929.28|26929.28|26937.63|26937.63|26919.15|26919.15|0
1676295600000|2023-02-13 13:40:00|26932.79|26932.79|26940.58|26940.58|26944.4|26944.4|26924.85|26924.85|0
1676295900000|2023-02-13 13:45:00|26937.07|26937.07|26932.44|26932.44|26941.8|26941.8|26931.83|26931.83|0
1676296200000|2023-02-13 13:50:00|26932.85|26932.85|26935.53|26935.53|26935.53|26935.53|26924.99|26924.99|0
1676296500000|2023-02-13 13:55:00|26939.04|26939.04|26945.45|26945.45|26945.45|26945.45|26934.92|26934.92|0
1676296800000|2023-02-13 14:00:00|26945.76|26945.76|26945.66|26945.66|26952.69|26952.69|26938.33|26938.33|0
1676297100000|2023-02-13 14:05:00|26949.17|26949.17|26939.96|26939.96|26950.7|26950.7|26939.96|26939.96|0
1676297400000|2023-02-13 14:10:00|26939.65|26939.65|26921.99|26921.99|26943.16|26943.16|26921.99|26921.99|0
1676297700000|2023-02-13 14:15:00|26922.23|26922.23|26934.5|26934.5|26940.71|26940.71|26922.23|26922.23|0
1676298000000|2023-02-13 14:20:00|26938.01|26938.01|26941.28|26941.28|26948.24|26948.24|26938.01|26938.01|0
1676298300000|2023-02-13 14:25:00|26940.47|26940.47|26926.11|26926.11|26940.87|26940.87|26915.88|26915.88|0
1676298600000|2023-02-13 14:30:00|26922.59|26922.59|26920.91|26920.91|26951.61|26951.61|26909.15|26909.15|0
1676298900000|2023-02-13 14:35:00|26917.4|26917.4|26937.2|26937.2|26940.72|26940.72|26913.58|26913.58|0
1676299200000|2023-02-13 14:40:00|26930.18|26930.18|26939.8|26939.8|26944.54|26944.54|26930.18|26930.18|0
1676299500000|2023-02-13 14:45:00|26946.83|26946.83|26949.99|26949.99|26949.99|26949.99|26938.88|26938.88|0
1676299800000|2023-02-13 14:50:00|26946.47|26946.47|26929.88|26929.88|26947.8|26947.8|26912.01|26912.01|0
1676300100000|2023-02-13 14:55:00|26930.49|26930.49|26931.74|26931.74|26940.72|26940.72|26923.77|26923.77|0
1676300400000|2023-02-13 15:00:00|26932.35|26932.35|26914.62|26914.62|26938.7|26938.7|26907.29|26907.29|0
1676300700000|2023-02-13 15:05:00|26911.11|26911.11|26912.69|26912.69|26916.2|26916.2|26902.15|26902.15|0
1676301000000|2023-02-13 15:10:00|26913.6|26913.6|26922.26|26922.26|26925.46|26925.46|26912.63|26912.63|0
1676301300000|2023-02-13 15:15:00|26925.77|26925.77|26939.51|26939.51|26946.54|26946.54|26925.46|26925.46|0
1676301600000|2023-02-13 15:20:00|26943.03|26943.03|26945.04|26945.04|26947.56|26947.56|26938.12|26938.12|0
1676301900000|2023-02-13 15:25:00|26941.53|26941.53|26968.18|26968.18|26968.18|26968.18|26941.53|26941.53|0
1676302200000|2023-02-13 15:30:00|26968.48|26968.48|26955.82|26955.82|26968.48|26968.48|26944.36|26944.36|0
1676302500000|2023-02-13 15:35:00|26955.51|26955.51|26959.57|26959.57|26959.57|26959.57|26946.96|26946.96|0
1676302800000|2023-02-13 15:40:00|26956.06|26956.06|26957.95|26957.95|26964.97|26964.97|26950.92|26950.92|0
1676303100000|2023-02-13 15:45:00|26954.43|26954.43|26972.18|26972.18|26975.08|26975.08|26953.7|26953.7|0
1676303400000|2023-02-13 15:50:00|26971.88|26971.88|26978.73|26978.73|26980.52|26980.52|26971.88|26971.88|0
1676303700000|2023-02-13 15:55:00|26982.24|26982.24|26998.15|26998.15|27008.69|27008.69|26982.24|26982.24|0
1676304000000|2023-02-13 16:00:00|26994.63|26994.63|27023.55|27023.55|27025.11|27025.11|26990.51|26990.51|0
1676304300000|2023-02-13 16:05:00|27020.04|27020.04|27021.31|27021.31|27027.07|27027.07|27016.38|27016.38|0
1676304600000|2023-02-13 16:10:00|27017.8|27017.8|27035.02|27035.02|27040.46|27040.46|27017.37|27017.37|0
1676304900000|2023-02-13 16:15:00|27038.53|27038.53|27042.55|27042.55|27046.68|27046.68|27029.11|27029.11|0
1676305200000|2023-02-13 16:20:00|27043.16|27043.16|27061.46|27061.46|27062.27|27062.27|27032.01|27032.01|0
1676305500000|2023-02-13 16:25:00|27062.07|27062.07|27071.67|27071.67|27071.67|27071.67|27054.19|27054.19|0
1676362500000|2023-02-14 08:15:00|27197.08|27197.08|27176.05|27176.05|27197.08|27197.08|27168.97|27168.97|0
1676362800000|2023-02-14 08:20:00|27179.56|27179.56|27169.29|27169.29|27197.13|27197.13|27166.58|27166.58|0
1676363100000|2023-02-14 08:25:00|27168.88|27168.88|27208.85|27208.85|27208.85|27208.85|27144.09|27144.09|0
1676363400000|2023-02-14 08:30:00|27207.63|27207.63|27155.9|27155.9|27210.53|27210.53|27154.53|27154.53|0
1676363700000|2023-02-14 08:35:00|27152.24|27152.24|27125.35|27125.35|27155.9|27155.9|27110.54|27110.54|0
1676364000000|2023-02-14 08:40:00|27149.94|27149.94|27159.67|27159.67|27164.1|27164.1|27149.94|27149.94|0
1676364300000|2023-02-14 08:45:00|27159.97|27159.97|27162.11|27162.11|27165.62|27165.62|27143.78|27143.78|0
1676364600000|2023-02-14 08:50:00|27158.6|27158.6|27176.36|27176.36|27177.33|27177.33|27158.6|27158.6|0
1676364900000|2023-02-14 08:55:00|27176.77|27176.77|27217.93|27217.93|27221.44|27221.44|27176.77|27176.77|0
1676365200000|2023-02-14 09:00:00|27221.44|27221.44|27209.22|27209.22|27221.44|27221.44|27188.61|27188.61|0
1676365500000|2023-02-14 09:05:00|27208|27208|27185.25|27185.25|27208|27208|27156.79|27156.79|0
1676365800000|2023-02-14 09:10:00|27192.27|27192.27|27167.68|27167.68|27192.27|27192.27|27167.68|27167.68|0
1676366100000|2023-02-14 09:15:00|27160.66|27160.66|27178.02|27178.02|27181.53|27181.53|27157.4|27157.4|0
1676366400000|2023-02-14 09:20:00|27177.61|27177.61|27177|27177|27184.03|27184.03|27170.59|27170.59|0
1676366700000|2023-02-14 09:25:00|27176.39|27176.39|27174.3|27174.3|27184.64|27184.64|27170.79|27170.79|0
1676367000000|2023-02-14 09:30:00|27177.81|27177.81|27184.53|27184.53|27188.65|27188.65|27153.22|27153.22|0
1676367300000|2023-02-14 09:35:00|27182.7|27182.7|27189.93|27189.93|27196.04|27196.04|27177.72|27177.72|0
1676367600000|2023-02-14 09:40:00|27190.55|27190.55|27178.81|27178.81|27190.55|27190.55|27161.07|27161.07|0
1676367900000|2023-02-14 09:45:00|27199.89|27199.89|27210.69|27210.69|27216.54|27216.54|27189.35|27189.35|0
1676368200000|2023-02-14 09:50:00|27211.3|27211.3|27222.65|27222.65|27235.89|27235.89|27211.3|27211.3|0
1676368500000|2023-02-14 09:55:00|27219.14|27219.14|27219.14|27219.14|27235.02|27235.02|27212.12|27212.12|0
1676368800000|2023-02-14 10:00:00|27217.92|27217.92|27221.53|27221.53|27223.36|27223.36|27206.11|27206.11|0
1676369100000|2023-02-14 10:05:00|27228.56|27228.56|27226.93|27226.93|27248.31|27248.31|27222.19|27222.19|0
1676369400000|2023-02-14 10:10:00|27229.37|27229.37|27228.71|27228.71|27244.59|27244.59|27228.71|27228.71|0
1676369700000|2023-02-14 10:15:00|27229.93|27229.93|27249.12|27249.12|27249.73|27249.73|27225.8|27225.8|0
1676370000000|2023-02-14 10:20:00|27252.63|27252.63|27242.09|27242.09|27257.37|27257.37|27240.87|27240.87|0
1676370300000|2023-02-14 10:25:00|27238.58|27238.58|27261.46|27261.46|27268.03|27268.03|27238.58|27238.58|0
1676370600000|2023-02-14 10:30:00|27262.68|27262.68|27254.99|27254.99|27269.25|27269.25|27239.77|27239.77|0
1676370900000|2023-02-14 10:35:00|27255.61|27255.61|27258|27258|27260.19|27260.19|27236.67|27236.67|0
1676371200000|2023-02-14 10:40:00|27268.53|27268.53|27270.84|27270.84|27275.66|27275.66|27249.97|27249.97|0
1676371500000|2023-02-14 10:45:00|27271.37|27271.37|27253.91|27253.91|27273.82|27273.82|27250.4|27250.4|0
1676371800000|2023-02-14 10:50:00|27257.43|27257.43|27259.38|27259.38|27262.98|27262.98|27250|27250|0
1676372100000|2023-02-14 10:55:00|27258.77|27258.77|27234.52|27234.52|27258.77|27258.77|27222.15|27222.15|0
1676372400000|2023-02-14 11:00:00|27236.97|27236.97|27259.02|27259.02|27259.02|27259.02|27236.97|27236.97|0
1676372700000|2023-02-14 11:05:00|27258.41|27258.41|27237.79|27237.79|27259.02|27259.02|27237.79|27237.79|0
1676373000000|2023-02-14 11:10:00|27240.24|27240.24|27231.07|27231.07|27246.34|27246.34|27231.07|27231.07|0
1676373300000|2023-02-14 11:15:00|27227.55|27227.55|27219.86|27219.86|27227.55|27227.55|27211.21|27211.21|0
1676373600000|2023-02-14 11:20:00|27226.89|27226.89|27209.94|27209.94|27228.26|27228.26|27195.28|27195.28|0
1676373900000|2023-02-14 11:25:00|27209.33|27209.33|27209.94|27209.94|27215.13|27215.13|27207.49|27207.49|0
1676374200000|2023-02-14 11:30:00|27210.34|27210.34|27202.97|27202.97|27211.41|27211.41|27200.11|27200.11|0
1676374500000|2023-02-14 11:35:00|27202.57|27202.57|27214.42|27214.42|27220.5|27220.5|27194.01|27194.01|0
1676374800000|2023-02-14 11:40:00|27215.03|27215.03|27211.72|27211.72|27218.74|27218.74|27203.12|27203.12|0
1676375100000|2023-02-14 11:45:00|27209.89|27209.89|27233.92|27233.92|27242.62|27242.62|27209.89|27209.89|0
1676375400000|2023-02-14 11:50:00|27234.53|27234.53|27220.93|27220.93|27234.53|27234.53|27216.35|27216.35|0
1676375700000|2023-02-14 11:55:00|27219.71|27219.71|27199.96|27199.96|27219.71|27219.71|27196.86|27196.86|0
1676376000000|2023-02-14 12:00:00|27199.15|27199.15|27187.9|27187.9|27201.95|27201.95|27181.33|27181.33|0
1676376300000|2023-02-14 12:05:00|27186.67|27186.67|27205.31|27205.31|27208.82|27208.82|27179.34|27179.34|0
1676376600000|2023-02-14 12:10:00|27201.8|27201.8|27188.41|27188.41|27203.02|27203.02|27184.34|27184.34|0
1676376900000|2023-02-14 12:15:00|27188.01|27188.01|27174.01|27174.01|27195.03|27195.03|27174.01|27174.01|0
1676377200000|2023-02-14 12:20:00|27176.65|27176.65|27185.82|27185.82|27185.82|27185.82|27169.68|27169.68|0
1676377500000|2023-02-14 12:25:00|27182.3|27182.3|27158.85|27158.85|27198.31|27198.31|27158.85|27158.85|0
1676377800000|2023-02-14 12:30:00|27155.34|27155.34|27163.44|27163.44|27166.96|27166.96|27151.48|27151.48|0
1676378100000|2023-02-14 12:35:00|27166.96|27166.96|27152.95|27152.95|27183.39|27183.39|27149.28|27149.28|0
1676378400000|2023-02-14 12:40:00|27142.41|27142.41|27151.66|27151.66|27165.04|27165.04|27142.41|27142.41|0
1676378700000|2023-02-14 12:45:00|27150.93|27150.93|27155.9|27155.9|27165.53|27165.53|27147.41|27147.41|0
1676379000000|2023-02-14 12:50:00|27157.13|27157.13|27174.65|27174.65|27176.48|27176.48|27157.13|27157.13|0
1676379300000|2023-02-14 12:55:00|27175.87|27175.87|27152.17|27152.17|27175.87|27175.87|27141.63|27141.63|0
1676379600000|2023-02-14 13:00:00|27159.19|27159.19|27162.91|27162.91|27162.91|27162.91|27148.66|27148.66|0
1676379900000|2023-02-14 13:05:00|27159.4|27159.4|27165.35|27165.35|27173.45|27173.45|27152.98|27152.98|0
1676380200000|2023-02-14 13:10:00|27167.19|27167.19|27161.28|27161.28|27181.24|27181.24|27150.13|27150.13|0
1676380500000|2023-02-14 13:15:00|27175.33|27175.33|27166.48|27166.48|27175.33|27175.33|27154.72|27154.72|0
1676380800000|2023-02-14 13:20:00|27165.87|27165.87|27194.27|27194.27|27194.27|27194.27|27165.87|27165.87|0
1676381100000|2023-02-14 13:25:00|27195.49|27195.49|27161.19|27161.19|27203.74|27203.74|27154.87|27154.87|0
1676381400000|2023-02-14 13:30:00|27147.14|27147.14|27188.21|27188.21|27250.63|27250.63|27081.99|27081.99|0
1676381700000|2023-02-14 13:35:00|27191.72|27191.72|27139.76|27139.76|27194.17|27194.17|27138.43|27138.43|0
1676382000000|2023-02-14 13:40:00|27138.54|27138.54|27154.83|27154.83|27155.28|27155.28|27124.33|27124.33|0
1676382300000|2023-02-14 13:45:00|27147.8|27147.8|27170.3|27170.3|27176.11|27176.11|27136.7|27136.7|0
1676382600000|2023-02-14 13:50:00|27171.53|27171.53|27163.92|27163.92|27192.55|27192.55|27163.71|27163.71|0
1676382900000|2023-02-14 13:55:00|27159.03|27159.03|27146.25|27146.25|27178.43|27178.43|27146.25|27146.25|0
1676383200000|2023-02-14 14:00:00|27147.48|27147.48|27166|27166|27169.78|27169.78|27147.48|27147.48|0
1676383500000|2023-02-14 14:05:00|27161.72|27161.72|27169.4|27169.4|27170.42|27170.42|27152.46|27152.46|0
1676383800000|2023-02-14 14:10:00|27171.23|27171.23|27148.12|27148.12|27175.77|27175.77|27148.12|27148.12|0
1676384100000|2023-02-14 14:15:00|27148.53|27148.53|27151.38|27151.38|27167.31|27167.31|27135.7|27135.7|0
1676384400000|2023-02-14 14:20:00|27137.33|27137.33|27121.85|27121.85|27142.06|27142.06|27092.53|27092.53|0
1676384700000|2023-02-14 14:25:00|27125.36|27125.36|27141.77|27141.77|27141.77|27141.77|27087.86|27087.86|0
1676385000000|2023-02-14 14:30:00|27145.28|27145.28|27144.17|27144.17|27149.88|27149.88|27124.12|27124.12|0
1676385300000|2023-02-14 14:35:00|27154.71|27154.71|27173.24|27173.24|27175.53|27175.53|27151.19|27151.19|0
1676385600000|2023-02-14 14:40:00|27174.46|27174.46|27157.01|27157.01|27174.46|27174.46|27146.31|27146.31|0
1676385900000|2023-02-14 14:45:00|27160.52|27160.52|27131.84|27131.84|27160.52|27160.52|27119.47|27119.47|0
1676386200000|2023-02-14 14:50:00|27135.35|27135.35|27105.57|27105.57|27144.26|27144.26|27102.31|27102.31|0
1676386500000|2023-02-14 14:55:00|27107.4|27107.4|27152.22|27152.22|27154.51|27154.51|27104.2|27104.2|0
1676386800000|2023-02-14 15:00:00|27159.25|27159.25|27105.83|27105.83|27162.76|27162.76|27087.96|27087.96|0
1676387100000|2023-02-14 15:05:00|27105.21|27105.21|27135.72|27135.72|27141.06|27141.06|27105.21|27105.21|0
1676387400000|2023-02-14 15:10:00|27138.77|27138.77|27123.54|27123.54|27161.48|27161.48|27120.02|27120.02|0
1676387700000|2023-02-14 15:15:00|27124.76|27124.76|27122.27|27122.27|27137.54|27137.54|27106.99|27106.99|0
1676388000000|2023-02-14 15:20:00|27122.88|27122.88|27097.18|27097.18|27126.39|27126.39|27097.18|27097.18|0
1676388300000|2023-02-14 15:25:00|27095.96|27095.96|27080.59|27080.59|27095.96|27095.96|27069.9|27069.9|0
1676388600000|2023-02-14 15:30:00|27087.62|27087.62|27054.09|27054.09|27092.96|27092.96|27041.36|27041.36|0
1676388900000|2023-02-14 15:35:00|27050.57|27050.57|26996.49|26996.49|27050.57|27050.57|26995.27|26995.27|0
1676389200000|2023-02-14 15:40:00|26989.47|26989.47|26982.27|26982.27|26998.95|26998.95|26976.85|26976.85|0
1676389500000|2023-02-14 15:45:00|26984.72|26984.72|26999.97|26999.97|26999.97|26999.97|26948.68|26948.68|0
1676389800000|2023-02-14 15:50:00|26994.47|26994.47|26951.8|26951.8|26998.75|26998.75|26944.77|26944.77|0
1676390100000|2023-02-14 15:55:00|26953.02|26953.02|26970.02|26970.02|26979.64|26979.64|26937.6|26937.6|0
1676390400000|2023-02-14 16:00:00|26972.46|26972.46|27014.12|27014.12|27014.21|27014.21|26968.34|26968.34|0
1676390700000|2023-02-14 16:05:00|27012.28|27012.28|27016.54|27016.54|27033.36|27033.36|27003.41|27003.41|0
1676391000000|2023-02-14 16:10:00|27020.05|27020.05|27020.38|27020.38|27031.56|27031.56|27005.69|27005.69|0
1676391300000|2023-02-14 16:15:00|27023.89|27023.89|27001.7|27001.7|27038.45|27038.45|27001.7|27001.7|0
1676391600000|2023-02-14 16:20:00|26998.19|26998.19|27024.83|27024.83|27032.41|27032.41|26997.73|26997.73|0
1676391900000|2023-02-14 16:25:00|27021.31|27021.31|26996.19|26996.19|27029.1|27029.1|26968.61|26968.61|0
1676448900000|2023-02-15 08:15:00|27011.84|27011.84|27060.94|27060.94|27064.19|27064.19|26980.96|26980.96|0
1676449200000|2023-02-15 08:20:00|27046.89|27046.89|27091.88|27091.88|27095.4|27095.4|27034.05|27034.05|0
1676449500000|2023-02-15 08:25:00|27088.37|27088.37|27096.01|27096.01|27110.82|27110.82|27084.86|27084.86|0
1676449800000|2023-02-15 08:30:00|27103.03|27103.03|27104.31|27104.31|27116.07|27116.07|27093.16|27093.16|0
1676450100000|2023-02-15 08:35:00|27100.8|27100.8|27077.28|27077.28|27113.02|27113.02|27073.77|27073.77|0
1676450400000|2023-02-15 08:40:00|27080.79|27080.79|27098.36|27098.36|27110.73|27110.73|27080.79|27080.79|0
1676450700000|2023-02-15 08:45:00|27087.82|27087.82|27115.23|27115.23|27118.74|27118.74|27080.16|27080.16|0
1676451000000|2023-02-15 08:50:00|27132.8|27132.8|27159.42|27159.42|27159.42|27159.42|27121.39|27121.39|0
1676451300000|2023-02-15 08:55:00|27152.39|27152.39|27139.03|27139.03|27167.06|27167.06|27135.52|27135.52|0
1676451600000|2023-02-15 09:00:00|27139.64|27139.64|27119.43|27119.43|27146.67|27146.67|27107.21|27107.21|0
1676451900000|2023-02-15 09:05:00|27118.21|27118.21|27128.79|27128.79|27137.48|27137.48|27114.7|27114.7|0
1676452200000|2023-02-15 09:10:00|27129.03|27129.03|27110.8|27110.8|27131.27|27131.27|27106.68|27106.68|0
1676452500000|2023-02-15 09:15:00|27109.99|27109.99|27094.44|27094.44|27122.36|27122.36|27088.91|27088.91|0
1676452800000|2023-02-15 09:20:00|27097.96|27097.96|27114.3|27114.3|27115.4|27115.4|27097.47|27097.47|0
1676453100000|2023-02-15 09:25:00|27121.33|27121.33|27121.48|27121.48|27130.18|27130.18|27117.35|27117.35|0
1676453400000|2023-02-15 09:30:00|27124.99|27124.99|27117.35|27117.35|27129.72|27129.72|27117.35|27117.35|0
1676453700000|2023-02-15 09:35:00|27113.84|27113.84|27120.26|27120.26|27130.79|27130.79|27113.84|27113.84|0
1676454000000|2023-02-15 09:40:00|27120.62|27120.62|27114|27114|27121.03|27121.03|27110.49|27110.49|0
1676454300000|2023-02-15 09:45:00|27115.23|27115.23|27146.84|27146.84|27153.61|27153.61|27115.23|27115.23|0
1676454600000|2023-02-15 09:50:00|27147.45|27147.45|27134.66|27134.66|27147.98|27147.98|27134.66|27134.66|0
1676454900000|2023-02-15 09:55:00|27138.17|27138.17|27143.05|27143.05|27147.03|27147.03|27131.15|27131.15|0
1676455200000|2023-02-15 10:00:00|27139.53|27139.53|27109.52|27109.52|27139.53|27139.53|27109.4|27109.4|0
1676455500000|2023-02-15 10:05:00|27106.01|27106.01|27118.63|27118.63|27129.12|27129.12|27102.49|27102.49|0
1676455800000|2023-02-15 10:10:00|27111.61|27111.61|27114.05|27114.05|27114.05|27114.05|27104.58|27104.58|0
1676456100000|2023-02-15 10:15:00|27110.54|27110.54|27132.38|27132.38|27132.99|27132.99|27106.41|27106.41|0
1676456400000|2023-02-15 10:20:00|27129.93|27129.93|27136.98|27136.98|27141.1|27141.1|27129.93|27129.93|0
1676456700000|2023-02-15 10:25:00|27137.38|27137.38|27121.91|27121.91|27137.38|27137.38|27121.91|27121.91|0
1676457000000|2023-02-15 10:30:00|27125.42|27125.42|27136.33|27136.33|27156.79|27156.79|27125.42|27125.42|0
1676457300000|2023-02-15 10:35:00|27125.79|27125.79|27146.74|27146.74|27146.86|27146.86|27122.27|27122.27|0
1676457600000|2023-02-15 10:40:00|27146.13|27146.13|27167.94|27167.94|27174.97|27174.97|27138.49|27138.49|0
1676457900000|2023-02-15 10:45:00|27167.33|27167.33|27134.49|27134.49|27168.55|27168.55|27130.98|27130.98|0
1676458200000|2023-02-15 10:50:00|27130.98|27130.98|27126.08|27126.08|27134.74|27134.74|27122.57|27122.57|0
1676458500000|2023-02-15 10:55:00|27129.59|27129.59|27144.26|27144.26|27151.69|27151.69|27128.98|27128.98|0
1676458800000|2023-02-15 11:00:00|27140.74|27140.74|27154.79|27154.79|27154.79|27154.79|27140.74|27140.74|0
1676459100000|2023-02-15 11:05:00|27158.31|27158.31|27181.83|27181.83|27181.83|27181.83|27158.31|27158.31|0
1676459400000|2023-02-15 11:10:00|27174.8|27174.8|27163.37|27163.37|27174.8|27174.8|27163.37|27163.37|0
1676459700000|2023-02-15 11:15:00|27170.39|27170.39|27205.47|27205.47|27206.69|27206.69|27170.39|27170.39|0
1676460000000|2023-02-15 11:20:00|27201.95|27201.95|27210.2|27210.2|27216|27216|27201.95|27201.95|0
1676460300000|2023-02-15 11:25:00|27213.71|27213.71|27220.74|27220.74|27227.76|27227.76|27213.71|27213.71|0
1676460600000|2023-02-15 11:30:00|27221.96|27221.96|27224.2|27224.2|27238.25|27238.25|27217.23|27217.23|0
1676460900000|2023-02-15 11:35:00|27223.93|27223.93|27234.22|27234.22|27234.83|27234.83|27220.42|27220.42|0
1676461200000|2023-02-15 11:40:00|27233.81|27233.81|27223.12|27223.12|27233.81|27233.81|27218.38|27218.38|0
1676461500000|2023-02-15 11:45:00|27226.63|27226.63|27224.34|27224.34|27230.14|27230.14|27224.34|27224.34|0
1676461800000|2023-02-15 11:50:00|27225.15|27225.15|27228.42|27228.42|27233.77|27233.77|27224.91|27224.91|0
1676462100000|2023-02-15 11:55:00|27221.4|27221.4|27220.67|27220.67|27221.4|27221.4|27217.01|27217.01|0
1676462400000|2023-02-15 12:00:00|27221.28|27221.28|27197.44|27197.44|27221.28|27221.28|27197.44|27197.44|0
1676462700000|2023-02-15 12:05:00|27197.85|27197.85|27193.72|27193.72|27209.61|27209.61|27193.72|27193.72|0
1676463000000|2023-02-15 12:10:00|27186.7|27186.7|27203.85|27203.85|27219.13|27219.13|27186.7|27186.7|0
1676463300000|2023-02-15 12:15:00|27200.34|27200.34|27198.05|27198.05|27201.56|27201.56|27189.8|27189.8|0
1676463600000|2023-02-15 12:20:00|27194.54|27194.54|27168.85|27168.85|27194.54|27194.54|27168.85|27168.85|0
1676463900000|2023-02-15 12:25:00|27168.24|27168.24|27161.82|27161.82|27196.95|27196.95|27158.31|27158.31|0
1676464200000|2023-02-15 12:30:00|27165.34|27165.34|27171.96|27171.96|27181.88|27181.88|27157.29|27157.29|0
1676464500000|2023-02-15 12:35:00|27178.98|27178.98|27170.85|27170.85|27178.98|27178.98|27161.42|27161.42|0
1676464800000|2023-02-15 12:40:00|27171.46|27171.46|27157.92|27157.92|27176.57|27176.57|27157.92|27157.92|0
1676465100000|2023-02-15 12:45:00|27161.43|27161.43|27147.78|27147.78|27161.43|27161.43|27130.22|27130.22|0
1676465400000|2023-02-15 12:50:00|27144.27|27144.27|27140.88|27140.88|27147.91|27147.91|27136.76|27136.76|0
1676465700000|2023-02-15 12:55:00|27137.37|27137.37|27147.17|27147.17|27152.44|27152.44|27137.37|27137.37|0
1676466000000|2023-02-15 13:00:00|27143.66|27143.66|27153.74|27153.74|27158.93|27158.93|27143.25|27143.25|0
1676466300000|2023-02-15 13:05:00|27157.25|27157.25|27178.65|27178.65|27179.55|27179.55|27156.64|27156.64|0
1676466600000|2023-02-15 13:10:00|27178.25|27178.25|27161.5|27161.5|27178.25|27178.25|27153.66|27153.66|0
1676466900000|2023-02-15 13:15:00|27162.11|27162.11|27160.89|27160.89|27172.65|27172.65|27160.89|27160.89|0
1676467200000|2023-02-15 13:20:00|27157.37|27157.37|27162.51|27162.51|27168.32|27168.32|27157.37|27157.37|0
1676467500000|2023-02-15 13:25:00|27163.13|27163.13|27151.57|27151.57|27169.75|27169.75|27151.57|27151.57|0
1676467800000|2023-02-15 13:30:00|27144.54|27144.54|27167.5|27167.5|27180.08|27180.08|27139.81|27139.81|0
1676468100000|2023-02-15 13:35:00|27171.02|27171.02|27176.36|27176.36|27185.68|27185.68|27168.11|27168.11|0
1676468400000|2023-02-15 13:40:00|27172.85|27172.85|27194.54|27194.54|27198.05|27198.05|27169.34|27169.34|0
1676468700000|2023-02-15 13:45:00|27198.05|27198.05|27253.03|27253.03|27253.64|27253.64|27198.05|27198.05|0
1676469000000|2023-02-15 13:50:00|27249.52|27249.52|27214.6|27214.6|27277.83|27277.83|27214.6|27214.6|0
1676469300000|2023-02-15 13:55:00|27215|27215|27212.56|27212.56|27219.59|27219.59|27198.51|27198.51|0
1676469600000|2023-02-15 14:00:00|27219.59|27219.59|27234.86|27234.86|27234.86|27234.86|27205.54|27205.54|0
1676469900000|2023-02-15 14:05:00|27231.35|27231.35|27249.87|27249.87|27250.48|27250.48|27227.43|27227.43|0
1676470200000|2023-02-15 14:10:00|27242.84|27242.84|27228.79|27228.79|27246.35|27246.35|27228.79|27228.79|0
1676470500000|2023-02-15 14:15:00|27225.28|27225.28|27229.4|27229.4|27236.43|27236.43|27218.25|27218.25|0
1676470800000|2023-02-15 14:20:00|27230.01|27230.01|27220.64|27220.64|27237.04|27237.04|27214.23|27214.23|0
1676471100000|2023-02-15 14:25:00|27220.24|27220.24|27264.16|27264.16|27274.46|27274.46|27220.24|27220.24|0
1676471400000|2023-02-15 14:30:00|27257.14|27257.14|27234.78|27234.78|27261.67|27261.67|27227.76|27227.76|0
1676471700000|2023-02-15 14:35:00|27231.27|27231.27|27248.15|27248.15|27258.16|27258.16|27224.24|27224.24|0
1676472000000|2023-02-15 14:40:00|27247.54|27247.54|27262.22|27262.22|27262.22|27262.22|27225.85|27225.85|0
1676472300000|2023-02-15 14:45:00|27258.71|27258.71|27241.58|27241.58|27275.58|27275.58|27238.07|27238.07|0
1676472600000|2023-02-15 14:50:00|27242.2|27242.2|27241.58|27241.58|27261.59|27261.59|27229.36|27229.36|0
1676472900000|2023-02-15 14:55:00|27238.07|27238.07|27239.95|27239.95|27248.2|27248.2|27234.56|27234.56|0
1676473200000|2023-02-15 15:00:00|27239.34|27239.34|27191.82|27191.82|27239.54|27239.54|27185.87|27185.87|0
1676473500000|2023-02-15 15:05:00|27188.31|27188.31|27157.36|27157.36|27194.56|27194.56|27150.33|27150.33|0
1676473800000|2023-02-15 15:10:00|27160.87|27160.87|27196.88|27196.88|27203.9|27203.9|27153.85|27153.85|0
1676474100000|2023-02-15 15:15:00|27197.28|27197.28|27240.6|27240.6|27240.6|27240.6|27197.28|27197.28|0
1676474400000|2023-02-15 15:20:00|27237.09|27237.09|27235.46|27235.46|27254.04|27254.04|27228.43|27228.43|0
1676474700000|2023-02-15 15:25:00|27231.95|27231.95|27234.7|27234.7|27242.34|27242.34|27224.16|27224.16|0
1676475000000|2023-02-15 15:30:00|27238.21|27238.21|27266.88|27266.88|27267.7|27267.7|27238.21|27238.21|0
1676475300000|2023-02-15 15:35:00|27263.37|27263.37|27265.88|27265.88|27272.91|27272.91|27254.51|27254.51|0
1676475600000|2023-02-15 15:40:00|27264.66|27264.66|27245.53|27245.53|27264.66|27264.66|27230.87|27230.87|0
1676475900000|2023-02-15 15:45:00|27242.02|27242.02|27211.86|27211.86|27245.53|27245.53|27206.06|27206.06|0
1676476200000|2023-02-15 15:50:00|27213.08|27213.08|27219.52|27219.52|27234.67|27234.67|27212.42|27212.42|0
1676476500000|2023-02-15 15:55:00|27218.9|27218.9|27211.89|27211.89|27231.84|27231.84|27211.28|27211.28|0
1676476800000|2023-02-15 16:00:00|27211.28|27211.28|27227.91|27227.91|27238.45|27238.45|27211.28|27211.28|0
1676477100000|2023-02-15 16:05:00|27228.52|27228.52|27233.22|27233.22|27241.47|27241.47|27220.88|27220.88|0
1676477400000|2023-02-15 16:10:00|27234.44|27234.44|27228.86|27228.86|27240.4|27240.4|27225.34|27225.34|0
1676477700000|2023-02-15 16:15:00|27229.47|27229.47|27249.28|27249.28|27249.28|27249.28|27229.06|27229.06|0
1676478000000|2023-02-15 16:20:00|27250.51|27250.51|27236.08|27236.08|27250.51|27250.51|27226.28|27226.28|0
1676478300000|2023-02-15 16:25:00|27236.69|27236.69|27241.29|27241.29|27241.29|27241.29|27223.04|27223.04|0
1676535300000|2023-02-16 08:15:00|27501.81|27501.81|27528.69|27528.69|27540.45|27540.45|27475.79|27475.79|0
1676535600000|2023-02-16 08:20:00|27518.15|27518.15|27471.95|27471.95|27520.65|27520.65|27453.17|27453.17|0
1676535900000|2023-02-16 08:25:00|27464.93|27464.93|27506.23|27506.23|27520.28|27520.28|27443.59|27443.59|0
1676536200000|2023-02-16 08:30:00|27520.28|27520.28|27553.5|27553.5|27553.5|27553.5|27509.74|27509.74|0
1676536500000|2023-02-16 08:35:00|27549.99|27549.99|27563.06|27563.06|27586.23|27586.23|27539.45|27539.45|0
1676536800000|2023-02-16 08:40:00|27563.68|27563.68|27576.91|27576.91|27588.41|27588.41|27537.25|27537.25|0
1676537100000|2023-02-16 08:45:00|27583.93|27583.93|27603.84|27603.84|27612.09|27612.09|27583.93|27583.93|0
1676537400000|2023-02-16 08:50:00|27607.35|27607.35|27615.6|27615.6|27625.93|27625.93|27597.42|27597.42|0
1676537700000|2023-02-16 08:55:00|27622.62|27622.62|27614.09|27614.09|27626.14|27626.14|27601.14|27601.14|0
1676538000000|2023-02-16 09:00:00|27596.53|27596.53|27555.68|27555.68|27608.17|27608.17|27555.68|27555.68|0
1676538300000|2023-02-16 09:05:00|27562.7|27562.7|27536.08|27536.08|27562.7|27562.7|27514.65|27514.65|0
1676538600000|2023-02-16 09:10:00|27546.62|27546.62|27537.96|27537.96|27546.62|27546.62|27499.32|27499.32|0
1676538900000|2023-02-16 09:15:00|27534.45|27534.45|27587.14|27587.14|27587.14|27587.14|27527.42|27527.42|0
1676539200000|2023-02-16 09:20:00|27594.17|27594.17|27584.65|27584.65|27597.68|27597.68|27573.09|27573.09|0
1676539500000|2023-02-16 09:25:00|27581.13|27581.13|27603.59|27603.59|27610.62|27610.62|27577.62|27577.62|0
1676539800000|2023-02-16 09:30:00|27610.62|27610.62|27593.3|27593.3|27610.62|27610.62|27586.27|27586.27|0
1676540100000|2023-02-16 09:35:00|27596.81|27596.81|27601.54|27601.54|27616.21|27616.21|27596.81|27596.81|0
1676540400000|2023-02-16 09:40:00|27598.03|27598.03|27619.18|27619.18|27622.08|27622.08|27592.23|27592.23|0
1676540700000|2023-02-16 09:45:00|27619.59|27619.59|27592.92|27592.92|27619.59|27619.59|27585.49|27585.49|0
1676541000000|2023-02-16 09:50:00|27596.43|27596.43|27612.33|27612.33|27612.33|27612.33|27589.41|27589.41|0
1676541300000|2023-02-16 09:55:00|27608.82|27608.82|27587.13|27587.13|27608.82|27608.82|27575.98|27575.98|0
1676541600000|2023-02-16 10:00:00|27590.64|27590.64|27594.25|27594.25|27604.08|27604.08|27585.91|27585.91|0
1676541900000|2023-02-16 10:05:00|27597.76|27597.76|27584.32|27584.32|27598.37|27598.37|27584.32|27584.32|0
1676542200000|2023-02-16 10:10:00|27580.81|27580.81|27599.39|27599.39|27602.9|27602.9|27580.81|27580.81|0
1676542500000|2023-02-16 10:15:00|27602.9|27602.9|27632.55|27632.55|27636.06|27636.06|27602.9|27602.9|0
1676542800000|2023-02-16 10:20:00|27629.03|27629.03|27627.93|27627.93|27645.01|27645.01|27609.27|27609.27|0
1676543100000|2023-02-16 10:25:00|27628.3|27628.3|27655.21|27655.21|27658.72|27658.72|27624.25|27624.25|0
1676543400000|2023-02-16 10:30:00|27658.72|27658.72|27663.82|27663.82|27678.48|27678.48|27655.33|27655.33|0
1676543700000|2023-02-16 10:35:00|27660.31|27660.31|27604.3|27604.3|27660.31|27660.31|27604.3|27604.3|0
1676544000000|2023-02-16 10:40:00|27607.82|27607.82|27654.68|27654.68|27658.19|27658.19|27607.82|27607.82|0
1676544300000|2023-02-16 10:45:00|27651.16|27651.16|27614.66|27614.66|27656.97|27656.97|27611.76|27611.76|0
1676544600000|2023-02-16 10:50:00|27615.27|27615.27|27572.79|27572.79|27615.27|27615.27|27565.77|27565.77|0
1676544900000|2023-02-16 10:55:00|27569.28|27569.28|27566.3|27566.3|27588.6|27588.6|27559.27|27559.27|0
1676545200000|2023-02-16 11:00:00|27573.32|27573.32|27561.71|27561.71|27586.3|27586.3|27561.71|27561.71|0
1676545500000|2023-02-16 11:05:00|27558.2|27558.2|27554.74|27554.74|27564.21|27564.21|27551.38|27551.38|0
1676545800000|2023-02-16 11:10:00|27551.23|27551.23|27541.3|27541.3|27553.06|27553.06|27537.79|27537.79|0
1676546100000|2023-02-16 11:15:00|27540.93|27540.93|27548.45|27548.45|27551.35|27551.35|27537.3|27537.3|0
1676546400000|2023-02-16 11:20:00|27547.84|27547.84|27561.89|27561.89|27561.89|27561.89|27544.32|27544.32|0
1676546700000|2023-02-16 11:25:00|27558.38|27558.38|27540.61|27540.61|27558.38|27558.38|27534.19|27534.19|0
1676547000000|2023-02-16 11:30:00|27537.09|27537.09|27527.83|27527.83|27537.09|27537.09|27511.49|27511.49|0
1676547300000|2023-02-16 11:35:00|27527.22|27527.22|27514.54|27514.54|27530.73|27530.73|27506.91|27506.91|0
1676547600000|2023-02-16 11:40:00|27511.03|27511.03|27491.03|27491.03|27511.03|27511.03|27482.32|27482.32|0
1676547900000|2023-02-16 11:45:00|27491.64|27491.64|27512.5|27512.5|27516.01|27516.01|27491.64|27491.64|0
1676548200000|2023-02-16 11:50:00|27508.99|27508.99|27487.5|27487.5|27508.99|27508.99|27468.51|27468.51|0
1676548500000|2023-02-16 11:55:00|27491.01|27491.01|27496.36|27496.36|27499.87|27499.87|27477.57|27477.57|0
1676548800000|2023-02-16 12:00:00|27489.33|27489.33|27505.47|27505.47|27510.41|27510.41|27489.33|27489.33|0
1676549100000|2023-02-16 12:05:00|27508.99|27508.99|27515.4|27515.4|27520.14|27520.14|27498.45|27498.45|0
1676549400000|2023-02-16 12:10:00|27518.92|27518.92|27539.71|27539.71|27550|27550|27518.92|27518.92|0
1676549700000|2023-02-16 12:15:00|27543.22|27543.22|27543.22|27543.22|27550.86|27550.86|27536.19|27536.19|0
1676550000000|2023-02-16 12:20:00|27546.73|27546.73|27560.99|27560.99|27560.99|27560.99|27532.28|27532.28|0
1676550300000|2023-02-16 12:25:00|27561.39|27561.39|27552.74|27552.74|27578.75|27578.75|27552.74|27552.74|0
1676550600000|2023-02-16 12:30:00|27549.23|27549.23|27521.58|27521.58|27549.23|27549.23|27518.07|27518.07|0
1676550900000|2023-02-16 12:35:00|27522.81|27522.81|27538.13|27538.13|27538.54|27538.54|27520.97|27520.97|0
1676551200000|2023-02-16 12:40:00|27545.16|27545.16|27539.96|27539.96|27548.67|27548.67|27524.08|27524.08|0
1676551500000|2023-02-16 12:45:00|27536.45|27536.45|27504.23|27504.23|27536.45|27536.45|27504.23|27504.23|0
1676551800000|2023-02-16 12:50:00|27514.76|27514.76|27510.59|27510.59|27515.93|27515.93|27500.66|27500.66|0
1676552100000|2023-02-16 12:55:00|27507.08|27507.08|27539.56|27539.56|27539.56|27539.56|27507.08|27507.08|0
1676552400000|2023-02-16 13:00:00|27536.04|27536.04|27494.5|27494.5|27536.04|27536.04|27494.5|27494.5|0
1676552700000|2023-02-16 13:05:00|27498.01|27498.01|27497.43|27497.43|27508.58|27508.58|27493.77|27493.77|0
1676553000000|2023-02-16 13:10:00|27498.04|27498.04|27494.53|27494.53|27508.58|27508.58|27483.99|27483.99|0
1676553300000|2023-02-16 13:15:00|27495.14|27495.14|27501.76|27501.76|27509.4|27509.4|27495.14|27495.14|0
1676553600000|2023-02-16 13:20:00|27508.78|27508.78|27487.1|27487.1|27508.78|27508.78|27487.1|27487.1|0
1676553900000|2023-02-16 13:25:00|27483.58|27483.58|27429.83|27429.83|27483.58|27483.58|27429.83|27429.83|0
1676554200000|2023-02-16 13:30:00|27419.09|27419.09|27458.46|27458.46|27473.13|27473.13|27331.19|27331.19|0
1676554500000|2023-02-16 13:35:00|27458.2|27458.2|27504.36|27504.36|27507.87|27507.87|27451.17|27451.17|0
1676554800000|2023-02-16 13:40:00|27507.87|27507.87|27520.17|27520.17|27525.92|27525.92|27503.62|27503.62|0
1676555100000|2023-02-16 13:45:00|27523.68|27523.68|27485.81|27485.81|27523.68|27523.68|27475.27|27475.27|0
1676555400000|2023-02-16 13:50:00|27489.33|27489.33|27525.84|27525.84|27529.35|27529.35|27485.81|27485.81|0
1676555700000|2023-02-16 13:55:00|27525.43|27525.43|27548.34|27548.34|27559.49|27559.49|27525.43|27525.43|0
1676556000000|2023-02-16 14:00:00|27544.83|27544.83|27535.77|27535.77|27548.34|27548.34|27507.26|27507.26|0
1676556300000|2023-02-16 14:05:00|27546.3|27546.3|27543.67|27543.67|27551.04|27551.04|27536.64|27536.64|0
1676556600000|2023-02-16 14:10:00|27540.15|27540.15|27549.22|27549.22|27556.24|27556.24|27540.15|27540.15|0
1676556900000|2023-02-16 14:15:00|27548|27548|27541.75|27541.75|27555.81|27555.81|27527.34|27527.34|0
1676557200000|2023-02-16 14:20:00|27538.24|27538.24|27517.11|27517.11|27538.24|27538.24|27498.69|27498.69|0
1676557500000|2023-02-16 14:25:00|27524.13|27524.13|27521.23|27521.23|27542.31|27542.31|27517.72|27517.72|0
1676557800000|2023-02-16 14:30:00|27520.62|27520.62|27508.7|27508.7|27546.67|27546.67|27499.54|27499.54|0
1676558100000|2023-02-16 14:35:00|27505.18|27505.18|27427.46|27427.46|27505.18|27505.18|27427.46|27427.46|0
1676558400000|2023-02-16 14:40:00|27430.97|27430.97|27426.93|27426.93|27441.51|27441.51|27401.48|27401.48|0
1676558700000|2023-02-16 14:45:00|27419.9|27419.9|27362.7|27362.7|27426.93|27426.93|27362.7|27362.7|0
1676559000000|2023-02-16 14:50:00|27359.19|27359.19|27408.57|27408.57|27416|27416|27359.19|27359.19|0
1676559300000|2023-02-16 14:55:00|27412.09|27412.09|27412.9|27412.9|27419.11|27419.11|27391.21|27391.21|0
1676559600000|2023-02-16 15:00:00|27412.29|27412.29|27389.71|27389.71|27418.91|27418.91|27381.66|27381.66|0
1676559900000|2023-02-16 15:05:00|27390.11|27390.11|27440.43|27440.43|27440.43|27440.43|27386.6|27386.6|0
1676560200000|2023-02-16 15:10:00|27442.26|27442.26|27475.71|27475.71|27479.22|27479.22|27442.26|27442.26|0
1676560500000|2023-02-16 15:15:00|27472.2|27472.2|27493.48|27493.48|27503.15|27503.15|27472.2|27472.2|0
1676560800000|2023-02-16 15:20:00|27496.99|27496.99|27473.5|27473.5|27500.38|27500.38|27472.89|27472.89|0
1676561100000|2023-02-16 15:25:00|27469.99|27469.99|27506.34|27506.34|27506.34|27506.34|27463.57|27463.57|0
1676561400000|2023-02-16 15:30:00|27502.83|27502.83|27486.6|27486.6|27511.22|27511.22|27486.19|27486.19|0
1676561700000|2023-02-16 15:35:00|27490.11|27490.11|27476.82|27476.82|27491.33|27491.33|27473.77|27473.77|0
1676562000000|2023-02-16 15:40:00|27477.43|27477.43|27483.85|27483.85|27491.49|27491.49|27476.21|27476.21|0
1676562300000|2023-02-16 15:45:00|27483.24|27483.24|27494.67|27494.67|27505.33|27505.33|27482.63|27482.63|0
1676562600000|2023-02-16 15:50:00|27491.16|27491.16|27513.41|27513.41|27513.41|27513.41|27487.65|27487.65|0
1676562900000|2023-02-16 15:55:00|27512.18|27512.18|27493.4|27493.4|27514.47|27514.47|27478.74|27478.74|0
1676563200000|2023-02-16 16:00:00|27492.79|27492.79|27512.96|27512.96|27516.71|27516.71|27492.79|27492.79|0
1676563500000|2023-02-16 16:05:00|27516.47|27516.47|27507.15|27507.15|27520.59|27520.59|27500.13|27500.13|0
1676563800000|2023-02-16 16:10:00|27510.66|27510.66|27504.17|27504.17|27510.66|27510.66|27493.22|27493.22|0
1676564100000|2023-02-16 16:15:00|27507.68|27507.68|27531.12|27531.12|27531.12|27531.12|27501.88|27501.88|0
1676564400000|2023-02-16 16:20:00|27527.6|27527.6|27531.66|27531.66|27533.29|27533.29|27520.58|27520.58|0
1676564700000|2023-02-16 16:25:00|27532.27|27532.27|27518.23|27518.23|27532.27|27532.27|27515.83|27515.83|0
1676621700000|2023-02-17 08:15:00|27146.56|27146.56|27196.3|27196.3|27196.3|27196.3|27125.89|27125.89|0
1676622000000|2023-02-17 08:20:00|27189.27|27189.27|27186.41|27186.41|27203.32|27203.32|27179.14|27179.14|0
1676622300000|2023-02-17 08:25:00|27182.9|27182.9|27109.18|27109.18|27182.9|27182.9|27088.11|27088.11|0
1676622600000|2023-02-17 08:30:00|27112.7|27112.7|27062.69|27062.69|27112.7|27112.7|27048.64|27048.64|0
1676622900000|2023-02-17 08:35:00|27069.71|27069.71|27050.69|27050.69|27099.21|27099.21|27050.69|27050.69|0
1676623200000|2023-02-17 08:40:00|27048.85|27048.85|27042.64|27042.64|27048.85|27048.85|27014.13|27014.13|0
1676623500000|2023-02-17 08:45:00|27039.13|27039.13|27035.15|27035.15|27065.7|27065.7|27033.93|27033.93|0
1676623800000|2023-02-17 08:50:00|27038.66|27038.66|27037.44|27037.44|27038.66|27038.66|27008.93|27008.93|0
1676624100000|2023-02-17 08:55:00|27038.25|27038.25|27105.04|27105.04|27108.55|27108.55|27037.44|27037.44|0
1676624400000|2023-02-17 09:00:00|27083.96|27083.96|27088.7|27088.7|27112.47|27112.47|27076.94|27076.94|0
1676624700000|2023-02-17 09:05:00|27085.18|27085.18|27089.71|27089.71|27089.71|27089.71|27067.62|27067.62|0
1676625000000|2023-02-17 09:10:00|27086.2|27086.2|27073.37|27073.37|27086.2|27086.2|27068.63|27068.63|0
1676625300000|2023-02-17 09:15:00|27069.85|27069.85|27081|27081|27083.91|27083.91|27055.8|27055.8|0
1676625600000|2023-02-17 09:20:00|27080.39|27080.39|27147.41|27147.41|27154.43|27154.43|27073.37|27073.37|0
1676625900000|2023-02-17 09:25:00|27146.8|27146.8|27129.23|27129.23|27167.88|27167.88|27129.23|27129.23|0
1676626200000|2023-02-17 09:30:00|27129.64|27129.64|27194.71|27194.71|27194.71|27194.71|27126.13|27126.13|0
1676626500000|2023-02-17 09:35:00|27198.22|27198.22|27180.65|27180.65|27205.24|27205.24|27166.6|27166.6|0
1676626800000|2023-02-17 09:40:00|27181.88|27181.88|27212.22|27212.22|27223.16|27223.16|27181.88|27181.88|0
1676627100000|2023-02-17 09:45:00|27219.24|27219.24|27243.34|27243.34|27257.88|27257.88|27219.24|27219.24|0
1676627400000|2023-02-17 09:50:00|27236.32|27236.32|27226.76|27226.76|27251.35|27251.35|27223.24|27223.24|0
1676627700000|2023-02-17 09:55:00|27226.27|27226.27|27225.4|27225.4|27238.23|27238.23|27215.73|27215.73|0
1676628000000|2023-02-17 10:00:00|27228.91|27228.91|27221.28|27221.28|27246.48|27246.48|27221.28|27221.28|0
1676628300000|2023-02-17 10:05:00|27224.79|27224.79|27206.82|27206.82|27231.81|27231.81|27206.82|27206.82|0
1676628900000|2023-02-17 10:15:00|27208.65|27208.65|27287.61|27287.61|27287.61|27287.61|27206.82|27206.82|0
1676629200000|2023-02-17 10:20:00|27284.1|27284.1|27258.33|27258.33|27284.1|27284.1|27227.9|27227.9|0
1676629500000|2023-02-17 10:25:00|27265.36|27265.36|27263.07|27263.07|27266.58|27266.58|27254.82|27254.82|0
1676629800000|2023-02-17 10:30:00|27256.04|27256.04|27235.83|27235.83|27263.07|27263.07|27235.83|27235.83|0
1676630100000|2023-02-17 10:35:00|27235.02|27235.02|27230.49|27230.49|27238.53|27238.53|27213.94|27213.94|0
1676630400000|2023-02-17 10:40:00|27234|27234|27220.56|27220.56|27252.79|27252.79|27220.56|27220.56|0
1676630700000|2023-02-17 10:45:00|27224.07|27224.07|27193.72|27193.72|27231.1|27231.1|27188.17|27188.17|0
1676631000000|2023-02-17 10:50:00|27197.23|27197.23|27187.01|27187.01|27197.23|27197.23|27170.15|27170.15|0
1676631300000|2023-02-17 10:55:00|27176.48|27176.48|27186.58|27186.58|27190.5|27190.5|27170.24|27170.24|0
1676631600000|2023-02-17 11:00:00|27190.1|27190.1|27173.73|27173.73|27196.39|27196.39|27149.91|27149.91|0
1676631900000|2023-02-17 11:05:00|27173.11|27173.11|27165.43|27165.43|27173.11|27173.11|27151.37|27151.37|0
1676632200000|2023-02-17 11:10:00|27164.81|27164.81|27172.91|27172.91|27187.57|27187.57|27159.47|27159.47|0
1676632500000|2023-02-17 11:15:00|27169.4|27169.4|27184.67|27184.67|27191.7|27191.7|27165.88|27165.88|0
1676632800000|2023-02-17 11:20:00|27181.16|27181.16|27186.09|27186.09|27188.79|27188.79|27178.26|27178.26|0
1676633100000|2023-02-17 11:25:00|27182.58|27182.58|27183.19|27183.19|27190.22|27190.22|27164.4|27164.4|0
1676633400000|2023-02-17 11:30:00|27179.68|27179.68|27155.09|27155.09|27183.19|27183.19|27155.09|27155.09|0
1676633700000|2023-02-17 11:35:00|27151.58|27151.58|27140.22|27140.22|27155.49|27155.49|27136.71|27136.71|0
1676634000000|2023-02-17 11:40:00|27139|27139|27146.84|27146.84|27147.25|27147.25|27135.49|27135.49|0
1676634300000|2023-02-17 11:45:00|27153.87|27153.87|27141.7|27141.7|27162.52|27162.52|27134.06|27134.06|0
1676634600000|2023-02-17 11:50:00|27138.19|27138.19|27117.11|27117.11|27138.19|27138.19|27113.6|27113.6|0
1676634900000|2023-02-17 11:55:00|27113.6|27113.6|27127.65|27127.65|27127.65|27127.65|27113.6|27113.6|0
1676635200000|2023-02-17 12:00:00|27131.16|27131.16|27173.22|27173.22|27173.22|27173.22|27131.16|27131.16|0
1676635500000|2023-02-17 12:05:00|27169.71|27169.71|27151.53|27151.53|27169.71|27169.71|27151.53|27151.53|0
1676635800000|2023-02-17 12:10:00|27150.31|27150.31|27184.76|27184.76|27192.03|27192.03|27150.31|27150.31|0
1676636100000|2023-02-17 12:15:00|27188.27|27188.27|27185.98|27185.98|27195.29|27195.29|27185.98|27185.98|0
1676636400000|2023-02-17 12:20:00|27182.47|27182.47|27193.37|27193.37|27193.37|27193.37|27179.2|27179.2|0
1676636700000|2023-02-17 12:25:00|27182.83|27182.83|27181|27181|27189.25|27189.25|27174.58|27174.58|0
1676637000000|2023-02-17 12:30:00|27181.26|27181.26|27164.84|27164.84|27185.3|27185.3|27164.84|27164.84|0
1676637300000|2023-02-17 12:35:00|27168.35|27168.35|27190.65|27190.65|27191.26|27191.26|27164.84|27164.84|0
1676637600000|2023-02-17 12:40:00|27187.14|27187.14|27197.75|27197.75|27197.75|27197.75|27183.62|27183.62|0
1676637900000|2023-02-17 12:45:00|27197.13|27197.13|27189.46|27189.46|27200.4|27200.4|27185.95|27185.95|0
1676638200000|2023-02-17 12:50:00|27190.68|27190.68|27195.75|27195.75|27197.1|27197.1|27188.97|27188.97|0
1676638500000|2023-02-17 12:55:00|27192.24|27192.24|27211.02|27211.02|27211.63|27211.63|27182.92|27182.92|0
1676638800000|2023-02-17 13:00:00|27207.51|27207.51|27195.14|27195.14|27215.15|27215.15|27190.56|27190.56|0
1676639100000|2023-02-17 13:05:00|27191.63|27191.63|27195.75|27195.75|27195.75|27195.75|27191.63|27191.63|0
1676639400000|2023-02-17 13:10:00|27192.24|27192.24|27195.83|27195.83|27195.96|27195.96|27192.24|27192.24|0
1676639700000|2023-02-17 13:15:00|27202.86|27202.86|27240.48|27240.48|27265.48|27265.48|27202.86|27202.86|0
1676640000000|2023-02-17 13:20:00|27244|27244|27240.28|27240.28|27261.35|27261.35|27239.87|27239.87|0
1676640300000|2023-02-17 13:25:00|27229.74|27229.74|27215.95|27215.95|27233.25|27233.25|27215.95|27215.95|0
1676640600000|2023-02-17 13:30:00|27219.46|27219.46|27209.94|27209.94|27230|27230|27206.42|27206.42|0
1676640900000|2023-02-17 13:35:00|27213.45|27213.45|27224.33|27224.33|27238.65|27238.65|27213.45|27213.45|0
1676641200000|2023-02-17 13:40:00|27223.72|27223.72|27202.65|27202.65|27223.72|27223.72|27202.04|27202.04|0
1676641500000|2023-02-17 13:45:00|27209.67|27209.67|27216.9|27216.9|27220.82|27220.82|27209.67|27209.67|0
1676641800000|2023-02-17 13:50:00|27220.41|27220.41|27228.66|27228.66|27228.66|27228.66|27214.61|27214.61|0
1676642100000|2023-02-17 13:55:00|27232.17|27232.17|27218.12|27218.12|27232.78|27232.78|27214.61|27214.61|0
1676642400000|2023-02-17 14:00:00|27218.73|27218.73|27225.15|27225.15|27228.66|27228.66|27214.61|27214.61|0
1676642700000|2023-02-17 14:05:00|27221.63|27221.63|27229.68|27229.68|27232.78|27232.78|27218.12|27218.12|0
1676643000000|2023-02-17 14:10:00|27226.16|27226.16|27218.89|27218.89|27226.16|27226.16|27218.89|27218.89|0
1676643300000|2023-02-17 14:15:00|27211.87|27211.87|27208.97|27208.97|27211.87|27211.87|27201.33|27201.33|0
1676643600000|2023-02-17 14:20:00|27205.45|27205.45|27223.42|27223.42|27223.42|27223.42|27201.33|27201.33|0
1676643900000|2023-02-17 14:25:00|27226.94|27226.94|27222.81|27222.81|27230.45|27230.45|27208.76|27208.76|0
1676644200000|2023-02-17 14:30:00|27219.3|27219.3|27275.1|27275.1|27275.1|27275.1|27208.76|27208.76|0
1676644500000|2023-02-17 14:35:00|27282.13|27282.13|27324.23|27324.23|27327.74|27327.74|27282.13|27282.13|0
1676644800000|2023-02-17 14:40:00|27327.74|27327.74|27341.79|27341.79|27345.91|27345.91|27324.23|27324.23|0
1676645100000|2023-02-17 14:45:00|27338.28|27338.28|27344.45|27344.45|27353.31|27353.31|27332.03|27332.03|0
1676645400000|2023-02-17 14:50:00|27345.06|27345.06|27353.66|27353.66|27357.18|27357.18|27327.52|27327.52|0
1676645700000|2023-02-17 14:55:00|27350.15|27350.15|27350.56|27350.56|27358.19|27358.19|27336.1|27336.1|0
1676646000000|2023-02-17 15:00:00|27354.07|27354.07|27376.57|27376.57|27386.5|27386.5|27354.07|27354.07|0
1676646300000|2023-02-17 15:05:00|27373.06|27373.06|27345.2|27345.2|27373.06|27373.06|27337.93|27337.93|0
1676646600000|2023-02-17 15:10:00|27341.69|27341.69|27363.73|27363.73|27365.21|27365.21|27341.69|27341.69|0
1676646900000|2023-02-17 15:15:00|27367.24|27367.24|27363.12|27363.12|27381.29|27381.29|27356.09|27356.09|0
1676647200000|2023-02-17 15:20:00|27359.61|27359.61|27351.43|27351.43|27367.24|27367.24|27346.57|27346.57|0
1676647500000|2023-02-17 15:25:00|27352.04|27352.04|27357.19|27357.19|27357.19|27357.19|27336.48|27336.48|0
1676647800000|2023-02-17 15:30:00|27360.71|27360.71|27394.56|27394.56|27394.97|27394.97|27360.71|27360.71|0
1676648100000|2023-02-17 15:35:00|27398.07|27398.07|27378.82|27378.82|27399.29|27399.29|27378.21|27378.21|0
1676648400000|2023-02-17 15:40:00|27382.34|27382.34|27379.03|27379.03|27384.63|27384.63|27374.09|27374.09|0
1676648700000|2023-02-17 15:45:00|27379.64|27379.64|27347.01|27347.01|27384.37|27384.37|27344.51|27344.51|0
1676649000000|2023-02-17 15:50:00|27343.5|27343.5|27361.34|27361.34|27368.61|27368.61|27342.88|27342.88|0
1676649300000|2023-02-17 15:55:00|27357.83|27357.83|27339.41|27339.41|27361.34|27361.34|27338.8|27338.8|0
1676649600000|2023-02-17 16:00:00|27338.8|27338.8|27328.26|27328.26|27346.23|27346.23|27324.75|27324.75|0
1676649900000|2023-02-17 16:05:00|27324.75|27324.75|27344.35|27344.35|27354.89|27354.89|27321.24|27321.24|0
1676650200000|2023-02-17 16:10:00|27340.84|27340.84|27326.24|27326.24|27340.84|27340.84|27311.11|27311.11|0
1676650500000|2023-02-17 16:15:00|27322.73|27322.73|27313|27313|27326.24|27326.24|27305.16|27305.16|0
1676650800000|2023-02-17 16:20:00|27312.39|27312.39|27280.98|27280.98|27313|27313|27273.95|27273.95|0
1676651100000|2023-02-17 16:25:00|27277.46|27277.46|27280.12|27280.12|27285.71|27285.71|27270.44|27270.44|0
1676880900000|2023-02-20 08:15:00|27235.72|27235.72|27275.79|27275.79|27290.91|27290.91|27235.72|27235.72|0
1676881200000|2023-02-20 08:20:00|27279.3|27279.3|27276.86|27276.86|27293.81|27293.81|27266.32|27266.32|0
1676881500000|2023-02-20 08:25:00|27280.37|27280.37|27251.97|27251.97|27283.88|27283.88|27238.06|27238.06|0
1676881800000|2023-02-20 08:30:00|27255.48|27255.48|27269.68|27269.68|27289.54|27289.54|27255.48|27255.48|0
1676882100000|2023-02-20 08:35:00|27266.17|27266.17|27276.5|27276.5|27283.52|27283.52|27261.43|27261.43|0
1676882400000|2023-02-20 08:40:00|27283.52|27283.52|27281.69|27281.69|27283.52|27283.52|27272.99|27272.99|0
1676882700000|2023-02-20 08:45:00|27278.18|27278.18|27287.9|27287.9|27287.9|27287.9|27266.83|27266.83|0
1676883000000|2023-02-20 08:50:00|27287.5|27287.5|27274.11|27274.11|27290.61|27290.61|27274.11|27274.11|0
1676883300000|2023-02-20 08:55:00|27277.62|27277.62|27262.5|27262.5|27279.46|27279.46|27262.5|27262.5|0
1676883600000|2023-02-20 09:00:00|27269.53|27269.53|27266.26|27266.26|27269.53|27269.53|27256.79|27256.79|0
1676883900000|2023-02-20 09:05:00|27269.77|27269.77|27246.44|27246.44|27273.28|27273.28|27246.44|27246.44|0
1676884200000|2023-02-20 09:10:00|27242.93|27242.93|27214.22|27214.22|27242.93|27242.93|27214.22|27214.22|0
1676884500000|2023-02-20 09:15:00|27210.7|27210.7|27207.8|27207.8|27214.22|27214.22|27188.61|27188.61|0
1676884800000|2023-02-20 09:20:00|27211.32|27211.32|27212.99|27212.99|27235.9|27235.9|27211.32|27211.32|0
1676885100000|2023-02-20 09:25:00|27216.51|27216.51|27223.13|27223.13|27223.13|27223.13|27202.05|27202.05|0
1676885400000|2023-02-20 09:30:00|27222.52|27222.52|27218.6|27218.6|27222.52|27222.52|27209.74|27209.74|0
1676885700000|2023-02-20 09:35:00|27215.08|27215.08|27215.69|27215.69|27215.69|27215.69|27201.03|27201.03|0
1676886000000|2023-02-20 09:40:00|27215.08|27215.08|27212.18|27212.18|27236.16|27236.16|27208.66|27208.66|0
1676886300000|2023-02-20 09:45:00|27205.15|27205.15|27209.89|27209.89|27220.42|27220.42|27191.1|27191.1|0
1676886600000|2023-02-20 09:50:00|27213.4|27213.4|27208.87|27208.87|27217.52|27217.52|27201.23|27201.23|0
1676886900000|2023-02-20 09:55:00|27209.48|27209.48|27236.36|27236.36|27236.97|27236.97|27208.87|27208.87|0
1676887200000|2023-02-20 10:00:00|27232.85|27232.85|27220.48|27220.48|27232.85|27232.85|27208.72|27208.72|0
1676887500000|2023-02-20 10:05:00|27223.99|27223.99|27260.95|27260.95|27260.95|27260.95|27220.48|27220.48|0
1676887800000|2023-02-20 10:10:00|27264.46|27264.46|27286.55|27286.55|27290.07|27290.07|27258.25|27258.25|0
1676888100000|2023-02-20 10:15:00|27279.53|27279.53|27276.14|27276.14|27289.66|27289.66|27265.6|27265.6|0
1676888400000|2023-02-20 10:20:00|27262.09|27262.09|27265.97|27265.97|27275.9|27275.9|27262.09|27262.09|0
1676888700000|2023-02-20 10:25:00|27272.99|27272.99|27290.5|27290.5|27290.5|27290.5|27272.99|27272.99|0
1676889000000|2023-02-20 10:30:00|27294.02|27294.02|27283.48|27283.48|27297.53|27297.53|27279.97|27279.97|0
1676889300000|2023-02-20 10:35:00|27279.97|27279.97|27261.79|27261.79|27279.97|27279.97|27261.79|27261.79|0
1676889600000|2023-02-20 10:40:00|27258.28|27258.28|27279.97|27279.97|27279.97|27279.97|27251.25|27251.25|0
1676889900000|2023-02-20 10:45:00|27276.45|27276.45|27282.87|27282.87|27285.77|27285.77|27271.11|27271.11|0
1676890200000|2023-02-20 10:50:00|27282.26|27282.26|27276.65|27276.65|27282.26|27282.26|27271.72|27271.72|0
1676890500000|2023-02-20 10:55:00|27276.04|27276.04|27279.8|27279.8|27287.19|27287.19|27276.04|27276.04|0
1676890800000|2023-02-20 11:00:00|27276.29|27276.29|27290.8|27290.8|27290.8|27290.8|27272.37|27272.37|0
1676891100000|2023-02-20 11:05:00|27288.96|27288.96|27290.85|27290.85|27295.99|27295.99|27280.31|27280.31|0
1676891400000|2023-02-20 11:10:00|27290.24|27290.24|27293.75|27293.75|27293.75|27293.75|27286.73|27286.73|0
1676891700000|2023-02-20 11:15:00|27290.24|27290.24|27305.8|27305.8|27312.01|27312.01|27287.34|27287.34|0
1676892000000|2023-02-20 11:20:00|27302.28|27302.28|27313.68|27313.68|27317.19|27317.19|27302.28|27302.28|0
1676892300000|2023-02-20 11:25:00|27310.16|27310.16|27319.02|27319.02|27325.44|27325.44|27307.87|27307.87|0
1676892600000|2023-02-20 11:30:00|27315.51|27315.51|27321.32|27321.32|27321.32|27321.32|27307.27|27307.27|0
1676892900000|2023-02-20 11:35:00|27317.8|27317.8|27314.29|27314.29|27321.32|27321.32|27310.78|27310.78|0
1676893200000|2023-02-20 11:40:00|27310.78|27310.78|27318.42|27318.42|27318.42|27318.42|27296.73|27296.73|0
1676893500000|2023-02-20 11:45:00|27317.19|27317.19|27314.09|27314.09|27324.63|27324.63|27303.55|27303.55|0
1676893800000|2023-02-20 11:50:00|27310.58|27310.58|27304.16|27304.16|27310.58|27310.58|27303.55|27303.55|0
1676894100000|2023-02-20 11:55:00|27300.65|27300.65|27309.23|27309.23|27311.19|27311.19|27300.65|27300.65|0
1676894400000|2023-02-20 12:00:00|27302.21|27302.21|27306.99|27306.99|27306.99|27306.99|27293.96|27293.96|0
1676894700000|2023-02-20 12:05:00|27310.51|27310.51|27319.16|27319.16|27322.67|27322.67|27310.51|27310.51|0
1676895000000|2023-02-20 12:10:00|27315.65|27315.65|27315.65|27315.65|27320.38|27320.38|27312.13|27312.13|0
1676895300000|2023-02-20 12:15:00|27305.11|27305.11|27313.97|27313.97|27322.67|27322.67|27305.11|27305.11|0
1676895600000|2023-02-20 12:20:00|27317.48|27317.48|27329.03|27329.03|27339.57|27339.57|27317.48|27317.48|0
1676895900000|2023-02-20 12:25:00|27332.55|27332.55|27342.46|27342.46|27342.46|27342.46|27329.03|27329.03|0
1676896200000|2023-02-20 12:30:00|27338.94|27338.94|27336.18|27336.18|27346.37|27346.37|27335.43|27335.43|0
1676896500000|2023-02-20 12:35:00|27339.7|27339.7|27329.16|27329.16|27346.72|27346.72|27329.16|27329.16|0
1676896800000|2023-02-20 12:40:00|27325.64|27325.64|27327.53|27327.53|27339.29|27339.29|27320.5|27320.5|0
1676897100000|2023-02-20 12:45:00|27328.14|27328.14|27314.49|27314.49|27328.55|27328.55|27310.98|27310.98|0
1676897400000|2023-02-20 12:50:00|27310.98|27310.98|27310.7|27310.7|27310.98|27310.98|27303.55|27303.55|0
1676897700000|2023-02-20 12:55:00|27310.09|27310.09|27320.63|27320.63|27324.75|27324.75|27310.09|27310.09|0
1676898000000|2023-02-20 13:00:00|27321.24|27321.24|27317.11|27317.11|27324.75|27324.75|27313.6|27313.6|0
1676898300000|2023-02-20 13:05:00|27318.33|27318.33|27310.7|27310.7|27320.63|27320.63|27306.57|27306.57|0
1676898600000|2023-02-20 13:10:00|27314.21|27314.21|27342.92|27342.92|27342.92|27342.92|27314.21|27314.21|0
1676898900000|2023-02-20 13:15:00|27346.44|27346.44|27335.29|27335.29|27349.95|27349.95|27335.29|27335.29|0
1676899200000|2023-02-20 13:20:00|27335.9|27335.9|27314.82|27314.82|27335.9|27335.9|27307.8|27307.8|0
1676899500000|2023-02-20 13:25:00|27311.31|27311.31|27328.26|27328.26|27328.26|27328.26|27311.31|27311.31|0
1676899800000|2023-02-20 13:30:00|27321.24|27321.24|27310.7|27310.7|27324.75|27324.75|27310.7|27310.7|0
1676900100000|2023-02-20 13:35:00|27307.19|27307.19|27309.39|27309.39|27318.7|27318.7|27297.01|27297.01|0
1676900400000|2023-02-20 13:40:00|27310.61|27310.61|27317.39|27317.39|27318.24|27318.24|27309.39|27309.39|0
1676900700000|2023-02-20 13:45:00|27317.79|27317.79|27292.92|27292.92|27317.79|27317.79|27292.92|27292.92|0
1676901000000|2023-02-20 13:50:00|27292.31|27292.31|27299.95|27299.95|27303.46|27303.46|27285.28|27285.28|0
1676901300000|2023-02-20 13:55:00|27303.46|27303.46|27314|27314|27314|27314|27296.43|27296.43|0
1676901600000|2023-02-20 14:00:00|27313.39|27313.39|27316.29|27316.29|27325.15|27325.15|27312.78|27312.78|0
1676901900000|2023-02-20 14:05:00|27312.78|27312.78|27334.26|27334.26|27337.77|27337.77|27312.78|27312.78|0
1676902200000|2023-02-20 14:10:00|27333.85|27333.85|27340.88|27340.88|27347.9|27347.9|27330.34|27330.34|0
1676902500000|2023-02-20 14:15:00|27344.39|27344.39|27337.89|27337.89|27347.9|27347.9|27337.89|27337.89|0
1676902800000|2023-02-20 14:20:00|27334.38|27334.38|27363.13|27363.13|27363.13|27363.13|27330.87|27330.87|0
1676903100000|2023-02-20 14:25:00|27362.52|27362.52|27363.01|27363.01|27366.04|27366.04|27351.99|27351.99|0
1676903400000|2023-02-20 14:30:00|27366.53|27366.53|27355.25|27355.25|27373.55|27373.55|27347.74|27347.74|0
1676903700000|2023-02-20 14:35:00|27351.74|27351.74|27369.71|27369.71|27373.43|27373.43|27348.23|27348.23|0
1676904000000|2023-02-20 14:40:00|27366.2|27366.2|27384.37|27384.37|27387.89|27387.89|27366.2|27366.2|0
1676904300000|2023-02-20 14:45:00|27380.86|27380.86|27399.89|27399.89|27399.89|27399.89|27363.3|27363.3|0
1676904600000|2023-02-20 14:50:00|27399.49|27399.49|27405.28|27405.28|27405.89|27405.89|27388.95|27388.95|0
1676904900000|2023-02-20 14:55:00|27401.76|27401.76|27411.32|27411.32|27411.94|27411.94|27398.25|27398.25|0
1676905200000|2023-02-20 15:00:00|27404.3|27404.3|27396.58|27396.58|27404.3|27404.3|27381.47|27381.47|0
1676905500000|2023-02-20 15:05:00|27393.07|27393.07|27416.79|27416.79|27416.79|27416.79|27389.56|27389.56|0
1676905800000|2023-02-20 15:10:00|27420.3|27420.3|27397.34|27397.34|27420.3|27420.3|27393.83|27393.83|0
1676906100000|2023-02-20 15:15:00|27397.75|27397.75|27410.49|27410.49|27417.6|27417.6|27390.72|27390.72|0
1676906400000|2023-02-20 15:20:00|27406.98|27406.98|27400.57|27400.57|27406.98|27406.98|27397.05|27397.05|0
1676906700000|2023-02-20 15:25:00|27397.05|27397.05|27373.54|27373.54|27401.18|27401.18|27373.54|27373.54|0
1676907000000|2023-02-20 15:30:00|27373.29|27373.29|27378.43|27378.43|27383.83|27383.83|27373.29|27373.29|0
1676907300000|2023-02-20 15:35:00|27374.92|27374.92|27346.82|27346.82|27374.92|27374.92|27336.28|27336.28|0
1676907600000|2023-02-20 15:40:00|27343.3|27343.3|27346.21|27346.21|27346.82|27346.82|27332.77|27332.77|0
1676907900000|2023-02-20 15:45:00|27342.69|27342.69|27313.98|27313.98|27342.69|27342.69|27302.83|27302.83|0
1676908200000|2023-02-20 15:50:00|27317.49|27317.49|27321.27|27321.27|27328.64|27328.64|27317.49|27317.49|0
1676908500000|2023-02-20 15:55:00|27320.66|27320.66|27316.17|27316.17|27332.05|27332.05|27316.17|27316.17|0
1676908800000|2023-02-20 16:00:00|27319.69|27319.69|27328.7|27328.7|27328.7|27328.7|27312.66|27312.66|0
1676909100000|2023-02-20 16:05:00|27325.19|27325.19|27324.38|27324.38|27328.29|27328.29|27320.66|27320.66|0
1676909400000|2023-02-20 16:10:00|27327.89|27327.89|27327.03|27327.03|27327.89|27327.89|27323.77|27323.77|0
1676909700000|2023-02-20 16:15:00|27327.3|27327.3|27344.46|27344.46|27344.86|27344.86|27327.3|27327.3|0
1676910000000|2023-02-20 16:20:00|27344.09|27344.09|27349.44|27349.44|27350.05|27350.05|27332.33|27332.33|0
1676910300000|2023-02-20 16:25:00|27352.96|27352.96|27374.34|27374.34|27375.97|27375.97|27352.96|27352.96|0
1676967300000|2023-02-21 08:15:00|27375.07|27375.07|27382.09|27382.09|27385.61|27385.61|27367.03|27367.03|0
1676967600000|2023-02-21 08:20:00|27368.04|27368.04|27379.19|27379.19|27396.76|27396.76|27368.04|27368.04|0
1676967900000|2023-02-21 08:25:00|27375.68|27375.68|27407.24|27407.24|27407.24|27407.24|27372.17|27372.17|0
1676968200000|2023-02-21 08:30:00|27410.75|27410.75|27455.81|27455.81|27455.81|27455.81|27410.75|27410.75|0
1676968500000|2023-02-21 08:35:00|27462.84|27462.84|27408.61|27408.61|27472.56|27472.56|27398.07|27398.07|0
1676968800000|2023-02-21 08:40:00|27394.56|27394.56|27352.91|27352.91|27405.1|27405.1|27349.66|27349.66|0
1676969100000|2023-02-21 08:45:00|27353.72|27353.72|27338.04|27338.04|27355.61|27355.61|27331.02|27331.02|0
1676969400000|2023-02-21 08:50:00|27341.55|27341.55|27308.72|27308.72|27345.07|27345.07|27294.67|27294.67|0
1676969700000|2023-02-21 08:55:00|27305.2|27305.2|27319.26|27319.26|27326.28|27326.28|27294.67|27294.67|0
1676970000000|2023-02-21 09:00:00|27319.87|27319.87|27274.2|27274.2|27319.87|27319.87|27270.69|27270.69|0
1676970300000|2023-02-21 09:05:00|27274.45|27274.45|27295.81|27295.81|27295.81|27295.81|27269.59|27269.59|0
1676970600000|2023-02-21 09:10:00|27295.19|27295.19|27329.91|27329.91|27329.91|27329.91|27291.07|27291.07|0
1676970900000|2023-02-21 09:15:00|27333.42|27333.42|27364.98|27364.98|27364.98|27364.98|27333.42|27333.42|0
1676971200000|2023-02-21 09:20:00|27368.49|27368.49|27391.86|27391.86|27391.86|27391.86|27364.98|27364.98|0
1676971500000|2023-02-21 09:25:00|27395.37|27395.37|27437.43|27437.43|27447.36|27447.36|27395.37|27395.37|0
1676971800000|2023-02-21 09:30:00|27433.92|27433.92|27412.64|27412.64|27444.46|27444.46|27402.1|27402.1|0
1676972100000|2023-02-21 09:35:00|27416.15|27416.15|27336.43|27336.43|27428.11|27428.11|27322.37|27322.37|0
1676972400000|2023-02-21 09:40:00|27332.91|27332.91|27337.29|27337.29|27361.02|27361.02|27316.22|27316.22|0
1676972700000|2023-02-21 09:45:00|27333.78|27333.78|27351.95|27351.95|27369.52|27369.52|27333.78|27333.78|0
1676973000000|2023-02-21 09:50:00|27355.47|27355.47|27404.44|27404.44|27404.44|27404.44|27351.34|27351.34|0
1676973300000|2023-02-21 09:55:00|27407.95|27407.95|27392.69|27392.69|27411.47|27411.47|27382.96|27382.96|0
1676973600000|2023-02-21 10:00:00|27396.2|27396.2|27419.2|27419.2|27422.71|27422.71|27389.17|27389.17|0
1676973900000|2023-02-21 10:05:00|27422.71|27422.71|27427.9|27427.9|27433.86|27433.86|27414.46|27414.46|0
1676974200000|2023-02-21 10:10:00|27431.42|27431.42|27412.54|27412.54|27431.42|27431.42|27388.19|27388.19|0
1676974500000|2023-02-21 10:15:00|27409.02|27409.02|27411.07|27411.07|27419.56|27419.56|27402|27402|0
1676974800000|2023-02-21 10:20:00|27414.58|27414.58|27424.51|27424.51|27428.63|27428.63|27413.97|27413.97|0
1676975100000|2023-02-21 10:25:00|27421|27421|27431.7|27431.7|27431.7|27431.7|27409.44|27409.44|0
1676975400000|2023-02-21 10:30:00|27435.21|27435.21|27451.76|27451.76|27452.37|27452.37|27434.8|27434.8|0
1676975700000|2023-02-21 10:35:00|27448.24|27448.24|27441.91|27441.91|27448.24|27448.24|27434.07|27434.07|0
1676976000000|2023-02-21 10:40:00|27438.4|27438.4|27462.99|27462.99|27466.5|27466.5|27434.88|27434.88|0
1676976300000|2023-02-21 10:45:00|27459.47|27459.47|27456.57|27456.57|27463.6|27463.6|27452.45|27452.45|0
1676976600000|2023-02-21 10:50:00|27467.11|27467.11|27446.03|27446.03|27474.14|27474.14|27442.52|27442.52|0
1676976900000|2023-02-21 10:55:00|27439.01|27439.01|27458.61|27458.61|27469.14|27469.14|27439.01|27439.01|0
1676977200000|2023-02-21 11:00:00|27455.09|27455.09|27429.12|27429.12|27455.09|27455.09|27422.09|27422.09|0
1676977500000|2023-02-21 11:05:00|27425.61|27425.61|27431.41|27431.41|27439.05|27439.05|27403.92|27403.92|0
1676977800000|2023-02-21 11:10:00|27434.92|27434.92|27420.2|27420.2|27434.92|27434.92|27413.18|27413.18|0
1676978100000|2023-02-21 11:15:00|27416.69|27416.69|27420.61|27420.61|27424.12|27424.12|27413.18|27413.18|0
1676978400000|2023-02-21 11:20:00|27424.12|27424.12|27435.31|27435.31|27436.53|27436.53|27424.12|27424.12|0
1676978700000|2023-02-21 11:25:00|27445.85|27445.85|27470.56|27470.56|27474.07|27474.07|27445.85|27445.85|0
1676979000000|2023-02-21 11:30:00|27474.07|27474.07|27455.44|27455.44|27474.07|27474.07|27434.36|27434.36|0
1676979300000|2023-02-21 11:35:00|27458.95|27458.95|27444.08|27444.08|27459.97|27459.97|27440.57|27440.57|0
1676979600000|2023-02-21 11:40:00|27447.6|27447.6|27440.17|27440.17|27447.6|27447.6|27435.43|27435.43|0
1676979900000|2023-02-21 11:45:00|27443.68|27443.68|27449.73|27449.73|27453.85|27453.85|27440.17|27440.17|0
1676980200000|2023-02-21 11:50:00|27442.7|27442.7|27443.92|27443.92|27443.92|27443.92|27436.29|27436.29|0
1676980500000|2023-02-21 11:55:00|27436.9|27436.9|27409.06|27409.06|27436.9|27436.9|27408.79|27408.79|0
1676980800000|2023-02-21 12:00:00|27409.67|27409.67|27409.32|27409.32|27411.96|27411.96|27394.4|27394.4|0
1676981100000|2023-02-21 12:05:00|27408.71|27408.71|27396.49|27396.49|27412.43|27412.43|27394.87|27394.87|0
1676981400000|2023-02-21 12:10:00|27400.01|27400.01|27396.23|27396.23|27406.77|27406.77|27396.23|27396.23|0
1676981700000|2023-02-21 12:15:00|27395.96|27395.96|27388.62|27388.62|27395.96|27395.96|27377.47|27377.47|0
1676982000000|2023-02-21 12:20:00|27374.56|27374.56|27386.78|27386.78|27399.15|27399.15|27374.56|27374.56|0
1676982300000|2023-02-21 12:25:00|27383.27|27383.27|27379.76|27379.76|27383.27|27383.27|27376.24|27376.24|0
1676982600000|2023-02-21 12:30:00|27380.37|27380.37|27391.52|27391.52|27391.52|27391.52|27377.47|27377.47|0
1676982900000|2023-02-21 12:35:00|27388|27388|27380.37|27380.37|27391.52|27391.52|27373.34|27373.34|0
1676983200000|2023-02-21 12:40:00|27376.85|27376.85|27382.2|27382.2|27383.27|27383.27|27366.32|27366.32|0
1676983500000|2023-02-21 12:45:00|27378.69|27378.69|27364.64|27364.64|27378.69|27378.69|27364.64|27364.64|0
1676983800000|2023-02-21 12:50:00|27371.66|27371.66|27348.63|27348.63|27371.66|27371.66|27345.97|27345.97|0
1676984100000|2023-02-21 12:55:00|27352.14|27352.14|27346.95|27346.95|27369.71|27369.71|27346.95|27346.95|0
1676984400000|2023-02-21 13:00:00|27357.49|27357.49|27327.09|27327.09|27359.93|27359.93|27327.09|27327.09|0
1676984700000|2023-02-21 13:05:00|27330.61|27330.61|27331.83|27331.83|27342.37|27342.37|27328.32|27328.32|0
1676985000000|2023-02-21 13:10:00|27328.32|27328.32|27340.69|27340.69|27352.91|27352.91|27328.32|27328.32|0
1676985300000|2023-02-21 13:15:00|27344.2|27344.2|27347.31|27347.31|27347.31|27347.31|27337.17|27337.17|0
1676985600000|2023-02-21 13:20:00|27350.82|27350.82|27345.02|27345.02|27355.76|27355.76|27341.5|27341.5|0
1676985900000|2023-02-21 13:25:00|27341.5|27341.5|27340.89|27340.89|27352.04|27352.04|27337.38|27337.38|0
1676986200000|2023-02-21 13:30:00|27344.4|27344.4|27352.04|27352.04|27359.07|27359.07|27344.4|27344.4|0
1676986500000|2023-02-21 13:35:00|27355.55|27355.55|27356.16|27356.16|27359.68|27359.68|27345.02|27345.02|0
1676986800000|2023-02-21 13:40:00|27359.68|27359.68|27354.36|27354.36|27366.12|27366.12|27354.36|27354.36|0
1676987100000|2023-02-21 13:45:00|27350.85|27350.85|27344.23|27344.23|27350.85|27350.85|27329.77|27329.77|0
1676987400000|2023-02-21 13:50:00|27354.77|27354.77|27362.61|27362.61|27362.61|27362.61|27346.52|27346.52|0
1676987700000|2023-02-21 13:55:00|27362.35|27362.35|27377.82|27377.82|27377.82|27377.82|27362.35|27362.35|0
1676988000000|2023-02-21 14:00:00|27381.33|27381.33|27376.89|27376.89|27411.81|27411.81|27376.89|27376.89|0
1676988300000|2023-02-21 14:05:00|27380.4|27380.4|27401.02|27401.02|27401.63|27401.63|27380.4|27380.4|0
1676988600000|2023-02-21 14:10:00|27393.99|27393.99|27403.31|27403.31|27408.04|27408.04|27393.99|27393.99|0
1676988900000|2023-02-21 14:15:00|27396.28|27396.28|27386.71|27386.71|27412.31|27412.31|27386.71|27386.71|0
1676989200000|2023-02-21 14:20:00|27393.73|27393.73|27421.22|27421.22|27424.74|27424.74|27393.73|27393.73|0
1676989500000|2023-02-21 14:25:00|27417.1|27417.1|27391.45|27391.45|27421.22|27421.22|27391.45|27391.45|0
1676989800000|2023-02-21 14:30:00|27387.94|27387.94|27393.33|27393.33|27410.89|27410.89|27386.71|27386.71|0
1676990100000|2023-02-21 14:35:00|27396.84|27396.84|27404.19|27404.19|27404.8|27404.8|27382.51|27382.51|0
1676990400000|2023-02-21 14:40:00|27407.71|27407.71|27386.18|27386.18|27411.42|27411.42|27386.18|27386.18|0
1676990700000|2023-02-21 14:45:00|27385.57|27385.57|27395.09|27395.09|27395.09|27395.09|27366.99|27366.99|0
1676991000000|2023-02-21 14:50:00|27395.5|27395.5|27392.06|27392.06|27413.55|27413.55|27380.51|27380.51|0
1676991300000|2023-02-21 14:55:00|27395.58|27395.58|27376.22|27376.22|27412.08|27412.08|27376.22|27376.22|0
1676991600000|2023-02-21 15:00:00|27379.74|27379.74|27383.35|27383.35|27383.35|27383.35|27361.93|27361.93|0
1676991900000|2023-02-21 15:05:00|27379.84|27379.84|27361.2|27361.2|27381.47|27381.47|27357.69|27357.69|0
1676992200000|2023-02-21 15:10:00|27361.81|27361.81|27367.62|27367.62|27371.13|27371.13|27350.05|27350.05|0
1676992500000|2023-02-21 15:15:00|27371.13|27371.13|27395.23|27395.23|27398.74|27398.74|27364.11|27364.11|0
1676992800000|2023-02-21 15:20:00|27394.62|27394.62|27411.56|27411.56|27422.1|27422.1|27394.62|27394.62|0
1676993100000|2023-02-21 15:25:00|27415.07|27415.07|27430.77|27430.77|27441.79|27441.79|27414.67|27414.67|0
1676993400000|2023-02-21 15:30:00|27437.79|27437.79|27412.86|27412.86|27441.31|27441.31|27402.32|27402.32|0
1676993700000|2023-02-21 15:35:00|27416.37|27416.37|27409.67|27409.67|27428.74|27428.74|27405.83|27405.83|0
1676994000000|2023-02-21 15:40:00|27406.16|27406.16|27404.81|27404.81|27424.13|27424.13|27381.57|27381.57|0
1676994300000|2023-02-21 15:45:00|27404.69|27404.69|27393.42|27393.42|27407.47|27407.47|27389.91|27389.91|0
1676994600000|2023-02-21 15:50:00|27389.91|27389.91|27375.08|27375.08|27389.91|27389.91|27370.96|27370.96|0
1676994900000|2023-02-21 15:55:00|27371.57|27371.57|27368.67|27368.67|27375.69|27375.69|27357.52|27357.52|0
1676995200000|2023-02-21 16:00:00|27365.15|27365.15|27391.51|27391.51|27391.92|27391.92|27361.64|27361.64|0
1676995500000|2023-02-21 16:05:00|27395.03|27395.03|27396.84|27396.84|27400.35|27400.35|27388.27|27388.27|0
1676995800000|2023-02-21 16:10:00|27397.24|27397.24|27405.34|27405.34|27405.34|27405.34|27393.73|27393.73|0
1676996100000|2023-02-21 16:15:00|27408.86|27408.86|27408.86|27408.86|27415.88|27415.88|27394.81|27394.81|0
1676996400000|2023-02-21 16:20:00|27408.25|27408.25|27401.93|27401.93|27419.04|27419.04|27386.81|27386.81|0
1676996700000|2023-02-21 16:25:00|27405.45|27405.45|27418.6|27418.6|27427.34|27427.34|27401.12|27401.12|0
1677053700000|2023-02-22 08:15:00|27364.6|27364.6|27322.04|27322.04|27368.11|27368.11|27293.94|27293.94|0
1677054000000|2023-02-22 08:20:00|27318.53|27318.53|27291.65|27291.65|27318.53|27318.53|27291.65|27291.65|0
1677054300000|2023-02-22 08:25:00|27288.14|27288.14|27232.19|27232.19|27309.42|27309.42|27232.19|27232.19|0
1677054600000|2023-02-22 08:30:00|27242.73|27242.73|27275.57|27275.57|27283.81|27283.81|27242.73|27242.73|0
1677054900000|2023-02-22 08:35:00|27276.18|27276.18|27247.06|27247.06|27283.2|27283.2|27233.01|27233.01|0
1677055200000|2023-02-22 08:40:00|27246.45|27246.45|27283.58|27283.58|27289.21|27289.21|27231.79|27231.79|0
1677055500000|2023-02-22 08:45:00|27280.07|27280.07|27278.88|27278.88|27292.64|27292.64|27254.29|27254.29|0
1677055800000|2023-02-22 08:50:00|27280.1|27280.1|27287.12|27287.12|27306.52|27306.52|27269.56|27269.56|0
1677056100000|2023-02-22 08:55:00|27288.35|27288.35|27291.64|27291.64|27314.4|27314.4|27284.62|27284.62|0
1677056400000|2023-02-22 09:00:00|27288.13|27288.13|27310.28|27310.28|27310.28|27310.28|27281.56|27281.56|0
1677056700000|2023-02-22 09:05:00|27317.3|27317.3|27344.28|27344.28|27347.79|27347.79|27316.03|27316.03|0
1677057000000|2023-02-22 09:10:00|27340.77|27340.77|27316.64|27316.64|27347.79|27347.79|27309.62|27309.62|0
1677057300000|2023-02-22 09:15:00|27313.13|27313.13|27317.45|27317.45|27317.45|27317.45|27295.56|27295.56|0
1677057600000|2023-02-22 09:20:00|27320.97|27320.97|27323.41|27323.41|27354.41|27354.41|27320.97|27320.97|0
1677057900000|2023-02-22 09:25:00|27322.8|27322.8|27335.43|27335.43|27335.43|27335.43|27320.51|27320.51|0
1677058200000|2023-02-22 09:30:00|27335.02|27335.02|27328|27328|27338.54|27338.54|27320.36|27320.36|0
1677058500000|2023-02-22 09:35:00|27328.61|27328.61|27318.81|27318.81|27328.61|27328.61|27294.55|27294.55|0
1677058800000|2023-02-22 09:40:00|27322.33|27322.33|27338.41|27338.41|27338.41|27338.41|27312.19|27312.19|0
1677059100000|2023-02-22 09:45:00|27337.8|27337.8|27343.64|27343.64|27343.64|27343.64|27332|27332|0
1677059400000|2023-02-22 09:50:00|27347.15|27347.15|27366.71|27366.71|27370.22|27370.22|27347.15|27347.15|0
1677059700000|2023-02-22 09:55:00|27362.58|27362.58|27376.64|27376.64|27376.64|27376.64|27362.58|27362.58|0
1677060000000|2023-02-22 10:00:00|27373.12|27373.12|27352.05|27352.05|27376.64|27376.64|27351.43|27351.43|0
1677060300000|2023-02-22 10:05:00|27348.53|27348.53|27339.84|27339.84|27356.8|27356.8|27325.18|27325.18|0
1677060600000|2023-02-22 10:10:00|27336.33|27336.33|27319.84|27319.84|27343.36|27343.36|27319.84|27319.84|0
1677060900000|2023-02-22 10:15:00|27323.35|27323.35|27315.72|27315.72|27326.87|27326.87|27297.54|27297.54|0
1677061200000|2023-02-22 10:20:00|27312.2|27312.2|27317.23|27317.23|27317.23|27317.23|27296.56|27296.56|0
1677061500000|2023-02-22 10:25:00|27313.72|27313.72|27325.48|27325.48|27325.48|27325.48|27310.21|27310.21|0
1677061800000|2023-02-22 10:30:00|27321.97|27321.97|27287.5|27287.5|27325.48|27325.48|27287.5|27287.5|0
1677062100000|2023-02-22 10:35:00|27291.02|27291.02|27302.16|27302.16|27305.68|27305.68|27284.6|27284.6|0
1677062400000|2023-02-22 10:40:00|27301.55|27301.55|27350.48|27350.48|27350.48|27350.48|27294.53|27294.53|0
1677062700000|2023-02-22 10:45:00|27351.7|27351.7|27366.16|27366.16|27366.16|27366.16|27344.67|27344.67|0
1677063000000|2023-02-22 10:50:00|27366.56|27366.56|27378.66|27378.66|27378.66|27378.66|27361.7|27361.7|0
1677063300000|2023-02-22 10:55:00|27375.14|27375.14|27367.51|27367.51|27375.14|27375.14|27363.38|27363.38|0
1677063600000|2023-02-22 11:00:00|27360.48|27360.48|27399.12|27399.12|27399.12|27399.12|27360.48|27360.48|0
1677063900000|2023-02-22 11:05:00|27402.64|27402.64|27412.77|27412.77|27414.4|27414.4|27402.64|27402.64|0
1677064200000|2023-02-22 11:10:00|27408.64|27408.64|27379.93|27379.93|27412.16|27412.16|27379.93|27379.93|0
1677064500000|2023-02-22 11:15:00|27379.53|27379.53|27363.59|27363.59|27383.44|27383.44|27355.95|27355.95|0
1677064800000|2023-02-22 11:20:00|27364.2|27364.2|27381.36|27381.36|27381.56|27381.56|27363.39|27363.39|0
1677065100000|2023-02-22 11:25:00|27388.38|27388.38|27369.8|27369.8|27392.51|27392.51|27359.26|27359.26|0
1677065400000|2023-02-22 11:30:00|27373.32|27373.32|27373.19|27373.19|27383.12|27383.12|27372.09|27372.09|0
1677065700000|2023-02-22 11:35:00|27376.71|27376.71|27372.18|27372.18|27383.12|27383.12|27362.04|27362.04|0
1677066000000|2023-02-22 11:40:00|27368.66|27368.66|27358.53|27358.53|27368.66|27368.66|27354.41|27354.41|0
1677066300000|2023-02-22 11:45:00|27362.04|27362.04|27357.31|27357.31|27372.58|27372.58|27357.31|27357.31|0
1677066600000|2023-02-22 11:50:00|27358.53|27358.53|27369.27|27369.27|27380.42|27380.42|27358.53|27358.53|0
1677066900000|2023-02-22 11:55:00|27368.86|27368.86|27365.96|27365.96|27372.99|27372.99|27361.84|27361.84|0
1677067200000|2023-02-22 12:00:00|27362.45|27362.45|27408.67|27408.67|27408.67|27408.67|27362.45|27362.45|0
1677067500000|2023-02-22 12:05:00|27409.28|27409.28|27431.71|27431.71|27435.63|27435.63|27409.28|27409.28|0
1677067800000|2023-02-22 12:10:00|27430.49|27430.49|27447.07|27447.07|27447.07|27447.07|27428.9|27428.9|0
1677068100000|2023-02-22 12:15:00|27443.56|27443.56|27442.95|27442.95|27443.56|27443.56|27432.41|27432.41|0
1677068400000|2023-02-22 12:20:00|27439.44|27439.44|27452.27|27452.27|27452.27|27452.27|27439.44|27439.44|0
1677068700000|2023-02-22 12:25:00|27448.75|27448.75|27452.47|27452.47|27452.47|27452.47|27445.24|27445.24|0
1677069000000|2023-02-22 12:30:00|27448.95|27448.95|27449.56|27449.56|27453.69|27453.69|27448.95|27448.95|0
1677069300000|2023-02-22 12:35:00|27453.08|27453.08|27482.4|27482.4|27482.4|27482.4|27453.08|27453.08|0
1677069600000|2023-02-22 12:40:00|27485.91|27485.91|27493.55|27493.55|27497.8|27497.8|27482.4|27482.4|0
1677069900000|2023-02-22 12:45:00|27497.07|27497.07|27515.24|27515.24|27522.27|27522.27|27493.55|27493.55|0
1677070200000|2023-02-22 12:50:00|27511.73|27511.73|27503.14|27503.14|27511.73|27511.73|27503.14|27503.14|0
1677070500000|2023-02-22 12:55:00|27517.2|27517.2|27519.43|27519.43|27519.43|27519.43|27514.9|27514.9|0
1677070800000|2023-02-22 13:00:00|27520.04|27520.04|27505.79|27505.79|27520.04|27520.04|27505.79|27505.79|0
1677071100000|2023-02-22 13:05:00|27509.3|27509.3|27520.08|27520.08|27520.08|27520.08|27508.69|27508.69|0
1677071400000|2023-02-22 13:10:00|27527.11|27527.11|27527.86|27527.86|27530.62|27530.62|27515.84|27515.84|0
1677071700000|2023-02-22 13:15:00|27528.27|27528.27|27550.12|27550.12|27550.12|27550.12|27528.06|27528.06|0
1677072000000|2023-02-22 13:20:00|27553.63|27553.63|27557.23|27557.23|27557.23|27557.23|27549.96|27549.96|0
1677072300000|2023-02-22 13:25:00|27557.63|27557.63|27572.44|27572.44|27572.44|27572.44|27554.12|27554.12|0
1677072600000|2023-02-22 13:30:00|27579.46|27579.46|27582.98|27582.98|27586.49|27586.49|27579.46|27579.46|0
1677072900000|2023-02-22 13:35:00|27583.59|27583.59|27592.04|27592.04|27602.58|27602.58|27583.18|27583.18|0
1677073200000|2023-02-22 13:40:00|27588.53|27588.53|27589.87|27589.87|27593.26|27593.26|27582.11|27582.11|0
1677073500000|2023-02-22 13:45:00|27596.9|27596.9|27593.91|27593.91|27597.26|27597.26|27581.99|27581.99|0
1677073800000|2023-02-22 13:50:00|27590.4|27590.4|27595.54|27595.54|27601.95|27601.95|27590.4|27590.4|0
1677074100000|2023-02-22 13:55:00|27602.57|27602.57|27586.8|27586.8|27606.08|27606.08|27586.68|27586.68|0
1677074400000|2023-02-22 14:00:00|27590.32|27590.32|27608.13|27608.13|27608.13|27608.13|27583.54|27583.54|0
1677074700000|2023-02-22 14:05:00|27615.15|27615.15|27580|27580|27615.54|27615.54|27576.49|27576.49|0
1677075000000|2023-02-22 14:10:00|27572.98|27572.98|27584.65|27584.65|27584.65|27584.65|27553.99|27553.99|0
1677075300000|2023-02-22 14:15:00|27581.14|27581.14|27588.16|27588.16|27591.68|27591.68|27580.89|27580.89|0
1677075600000|2023-02-22 14:20:00|27591.68|27591.68|27584.65|27584.65|27592.9|27592.9|27577.63|27577.63|0
1677075900000|2023-02-22 14:25:00|27588.16|27588.16|27581.75|27581.75|27588.78|27588.78|27581.75|27581.75|0
1677076200000|2023-02-22 14:30:00|27581.5|27581.5|27592.71|27592.71|27599.74|27599.74|27574.48|27574.48|0
1677076500000|2023-02-22 14:35:00|27593.12|27593.12|27592.45|27592.45|27599.07|27599.07|27581.51|27581.51|0
1677076800000|2023-02-22 14:40:00|27595.97|27595.97|27604.88|27604.88|27615.42|27615.42|27595.97|27595.97|0
1677077100000|2023-02-22 14:45:00|27604.47|27604.47|27592.92|27592.92|27618.52|27618.52|27582.99|27582.99|0
1677077400000|2023-02-22 14:50:00|27592.31|27592.31|27597.05|27597.05|27598.52|27598.52|27583.86|27583.86|0
1677077700000|2023-02-22 14:55:00|27596.44|27596.44|27580.31|27580.31|27599.95|27599.95|27576.8|27576.8|0
1677078000000|2023-02-22 15:00:00|27579.09|27579.09|27583.62|27583.62|27594.16|27594.16|27575.58|27575.58|0
1677078300000|2023-02-22 15:05:00|27587.13|27587.13|27578.43|27578.43|27599.5|27599.5|27578.43|27578.43|0
1677078600000|2023-02-22 15:10:00|27578.55|27578.55|27561.6|27561.6|27584.96|27584.96|27560.72|27560.72|0
1677078900000|2023-02-22 15:15:00|27568.62|27568.62|27592.55|27592.55|27592.55|27592.55|27555.18|27555.18|0
1677079200000|2023-02-22 15:20:00|27596.06|27596.06|27604.31|27604.31|27604.31|27604.31|27589.03|27589.03|0
1677079500000|2023-02-22 15:25:00|27607.82|27607.82|27618.23|27618.23|27628.89|27628.89|27607.82|27607.82|0
1677079800000|2023-02-22 15:30:00|27621.75|27621.75|27626.69|27626.69|27630.2|27630.2|27608.51|27608.51|0
1677080100000|2023-02-22 15:35:00|27630.2|27630.2|27631.25|27631.25|27646.28|27646.28|27620.72|27620.72|0
1677080400000|2023-02-22 15:40:00|27634.77|27634.77|27637.46|27637.46|27638.28|27638.28|27620.72|27620.72|0
1677080700000|2023-02-22 15:45:00|27640.97|27640.97|27684.59|27684.59|27685.2|27685.2|27640.97|27640.97|0
1677081000000|2023-02-22 15:50:00|27681.07|27681.07|27675.32|27675.32|27681.07|27681.07|27665.8|27665.8|0
1677081300000|2023-02-22 15:55:00|27678.83|27678.83|27696.14|27696.14|27703.17|27703.17|27678.83|27678.83|0
1677081600000|2023-02-22 16:00:00|27699.65|27699.65|27692.63|27692.63|27703.17|27703.17|27692.63|27692.63|0
1677081900000|2023-02-22 16:05:00|27692.22|27692.22|27712.49|27712.49|27712.49|27712.49|27690.8|27690.8|0
1677082200000|2023-02-22 16:10:00|27716|27716|27717.02|27717.02|27731.07|27731.07|27709.99|27709.99|0
1677082500000|2023-02-22 16:15:00|27716.41|27716.41|27709.01|27709.01|27730.82|27730.82|27709.01|27709.01|0
1677082800000|2023-02-22 16:20:00|27705.5|27705.5|27712.1|27712.1|27722.98|27722.98|27695.57|27695.57|0
1677083100000|2023-02-22 16:25:00|27708.58|27708.58|27682.82|27682.82|27712.3|27712.3|27680.79|27680.79|0
1677140100000|2023-02-23 08:15:00|27610.83|27610.83|27678.99|27678.99|27708.78|27708.78|27607.32|27607.32|0
1677140400000|2023-02-23 08:20:00|27682.51|27682.51|27648.49|27648.49|27694.76|27694.76|27648.49|27648.49|0
1677140700000|2023-02-23 08:25:00|27647.88|27647.88|27637.8|27637.8|27660.71|27660.71|27625.58|27625.58|0
1677141000000|2023-02-23 08:30:00|27639.63|27639.63|27635.88|27635.88|27656.99|27656.99|27632|27632|0
1677141300000|2023-02-23 08:35:00|27628.85|27628.85|27575.83|27575.83|27628.85|27628.85|27575.83|27575.83|0
1677141600000|2023-02-23 08:40:00|27568.81|27568.81|27573.8|27573.8|27587.86|27587.86|27565.3|27565.3|0
1677141900000|2023-02-23 08:45:00|27566.78|27566.78|27577.78|27577.78|27580.22|27580.22|27559.39|27559.39|0
1677142200000|2023-02-23 08:50:00|27578.39|27578.39|27559.76|27559.76|27578.39|27578.39|27559.76|27559.76|0
1677142500000|2023-02-23 08:55:00|27559.15|27559.15|27570.91|27570.91|27577.93|27577.93|27533.94|27533.94|0
1677142800000|2023-02-23 09:00:00|27577.93|27577.93|27609.55|27609.55|27609.55|27609.55|27577.93|27577.93|0
1677143100000|2023-02-23 09:05:00|27606.03|27606.03|27597.38|27597.38|27615.56|27615.56|27593.87|27593.87|0
1677143400000|2023-02-23 09:10:00|27598.36|27598.36|27598.24|27598.24|27605.26|27605.26|27580.67|27580.67|0
1677143700000|2023-02-23 09:15:00|27605.26|27605.26|27613.31|27613.31|27627.36|27627.36|27591.21|27591.21|0
1677144000000|2023-02-23 09:20:00|27609.79|27609.79|27561.6|27561.6|27620.33|27620.33|27554.58|27554.58|0
1677144300000|2023-02-23 09:25:00|27565.12|27565.12|27595.54|27595.54|27602.57|27602.57|27565.12|27565.12|0
1677144600000|2023-02-23 09:30:00|27602.57|27602.57|27575.34|27575.34|27603.18|27603.18|27558.79|27558.79|0
1677144900000|2023-02-23 09:35:00|27582.36|27582.36|27561.78|27561.78|27585.87|27585.87|27555.48|27555.48|0
1677145200000|2023-02-23 09:40:00|27558.26|27558.26|27553.7|27553.7|27558.87|27558.87|27535.76|27535.76|0
1677145500000|2023-02-23 09:45:00|27550.18|27550.18|27563.26|27563.26|27563.26|27563.26|27550.18|27550.18|0
1677145800000|2023-02-23 09:50:00|27549.2|27549.2|27540.5|27540.5|27555.16|27555.16|27539.89|27539.89|0
1677146100000|2023-02-23 09:55:00|27536.99|27536.99|27563.73|27563.73|27563.73|27563.73|27534.33|27534.33|0
1677146400000|2023-02-23 10:00:00|27563.49|27563.49|27586.6|27586.6|27600.65|27600.65|27559.98|27559.98|0
1677146700000|2023-02-23 10:05:00|27590.11|27590.11|27600.56|27600.56|27600.56|27600.56|27586.47|27586.47|0
1677147000000|2023-02-23 10:10:00|27593.54|27593.54|27586.92|27586.92|27604.48|27604.48|27586.92|27586.92|0
1677147300000|2023-02-23 10:15:00|27590.43|27590.43|27608.81|27608.81|27608.81|27608.81|27583.41|27583.41|0
1677147600000|2023-02-23 10:20:00|27605.3|27605.3|27620.16|27620.16|27627.19|27627.19|27601.79|27601.79|0
1677147900000|2023-02-23 10:25:00|27620.77|27620.77|27642.05|27642.05|27642.05|27642.05|27613.95|27613.95|0
1677148200000|2023-02-23 10:30:00|27638.54|27638.54|27638.14|27638.14|27645.16|27645.16|27627.6|27627.6|0
1677148500000|2023-02-23 10:35:00|27634.62|27634.62|27628.82|27628.82|27635.84|27635.84|27607.13|27607.13|0
1677148800000|2023-02-23 10:40:00|27625.31|27625.31|27615.38|27615.38|27625.31|27625.31|27611.25|27611.25|0
1677149100000|2023-02-23 10:45:00|27608.35|27608.35|27604.84|27604.84|27611.87|27611.87|27604.84|27604.84|0
1677149400000|2023-02-23 10:50:00|27603.62|27603.62|27602.4|27602.4|27603.62|27603.62|27584.83|27584.83|0
1677149700000|2023-02-23 10:55:00|27598.88|27598.88|27606.11|27606.11|27613.14|27613.14|27598.88|27598.88|0
1677150000000|2023-02-23 11:00:00|27602.6|27602.6|27596.59|27596.59|27613.14|27613.14|27593.08|27593.08|0
1677150300000|2023-02-23 11:05:00|27593.08|27593.08|27598.72|27598.72|27603.62|27603.62|27592.1|27592.1|0
1677150600000|2023-02-23 11:10:00|27595.21|27595.21|27560.99|27560.99|27595.21|27595.21|27560.25|27560.25|0
1677150900000|2023-02-23 11:15:00|27559.77|27559.77|27542.41|27542.41|27559.77|27559.77|27538.28|27538.28|0
1677151200000|2023-02-23 11:20:00|27549.43|27549.43|27521.91|27521.91|27549.43|27549.43|27521.91|27521.91|0
1677151500000|2023-02-23 11:25:00|27525.42|27525.42|27537.8|27537.8|27537.8|27537.8|27525.42|27525.42|0
1677151800000|2023-02-23 11:30:00|27541.31|27541.31|27515.5|27515.5|27541.31|27541.31|27515.5|27515.5|0
1677152100000|2023-02-23 11:35:00|27511.98|27511.98|27502.79|27502.79|27515.62|27515.62|27502.79|27502.79|0
1677152400000|2023-02-23 11:40:00|27506.3|27506.3|27514.75|27514.75|27514.75|27514.75|27506.3|27506.3|0
1677152700000|2023-02-23 11:45:00|27511.24|27511.24|27531.7|27531.7|27542.85|27542.85|27510.63|27510.63|0
1677153000000|2023-02-23 11:50:00|27538.73|27538.73|27549.27|27549.27|27549.27|27549.27|27531.7|27531.7|0
1677153300000|2023-02-23 11:55:00|27556.29|27556.29|27560.42|27560.42|27570.35|27570.35|27556.29|27556.29|0
1677153600000|2023-02-23 12:00:00|27563.93|27563.93|27578.59|27578.59|27578.59|27578.59|27563.32|27563.32|0
1677153900000|2023-02-23 12:05:00|27577.98|27577.98|27574.94|27574.94|27579.08|27579.08|27571.44|27571.44|0
1677154200000|2023-02-23 12:10:00|27578.45|27578.45|27595.59|27595.59|27598.58|27598.58|27578.45|27578.45|0
1677154500000|2023-02-23 12:15:00|27592.08|27592.08|27573.38|27573.38|27592.08|27592.08|27570.6|27570.6|0
1677154800000|2023-02-23 12:20:00|27566.76|27566.76|27589.55|27589.55|27595.96|27595.96|27566.76|27566.76|0
1677155100000|2023-02-23 12:25:00|27586.03|27586.03|27585.42|27585.42|27596.57|27596.57|27585.42|27585.42|0
1677155400000|2023-02-23 12:30:00|27581.91|27581.91|27569.62|27569.62|27584.89|27584.89|27569.62|27569.62|0
1677155700000|2023-02-23 12:35:00|27573.13|27573.13|27548.17|27548.17|27587.18|27587.18|27548.17|27548.17|0
1677156000000|2023-02-23 12:40:00|27544.66|27544.66|27541.55|27541.55|27551.69|27551.69|27541.15|27541.15|0
1677156300000|2023-02-23 12:45:00|27534.53|27534.53|27549.31|27549.31|27552.95|27552.95|27531.02|27531.02|0
1677156600000|2023-02-23 12:50:00|27556.34|27556.34|27559.69|27559.69|27563.2|27563.2|27549.56|27549.56|0
1677156900000|2023-02-23 12:55:00|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|27559.69|27559.69|0
1677157200000|2023-02-23 13:00:00|27566.72|27566.72|27565.04|27565.04|27579.7|27579.7|27564.42|27564.42|0
1677157500000|2023-02-23 13:05:00|27558.01|27558.01|27556.67|27556.67|27558.01|27558.01|27545.52|27545.52|0
1677157800000|2023-02-23 13:10:00|27560.18|27560.18|27550.25|27550.25|27560.18|27560.18|27546.13|27546.13|0
1677158100000|2023-02-23 13:15:00|27546.74|27546.74|27554.58|27554.58|27554.58|27554.58|27542.61|27542.61|0
1677158400000|2023-02-23 13:20:00|27558.09|27558.09|27572.75|27572.75|27572.75|27572.75|27558.09|27558.09|0
1677158700000|2023-02-23 13:25:00|27572.34|27572.34|27558.29|27558.29|27572.34|27572.34|27537.62|27537.62|0
1677159000000|2023-02-23 13:30:00|27557.68|27557.68|27523.91|27523.91|27557.68|27557.68|27515.87|27515.87|0
1677159300000|2023-02-23 13:35:00|27523.3|27523.3|27551.26|27551.26|27551.26|27551.26|27523.3|27523.3|0
1677159600000|2023-02-23 13:40:00|27547.75|27547.75|27565.92|27565.92|27573.56|27573.56|27540.72|27540.72|0
1677159900000|2023-02-23 13:45:00|27569.44|27569.44|27580.38|27580.38|27580.38|27580.38|27558.9|27558.9|0
1677160200000|2023-02-23 13:50:00|27580.99|27580.99|27578.74|27578.74|27588.83|27588.83|27578.74|27578.74|0
1677160500000|2023-02-23 13:55:00|27575.23|27575.23|27563.69|27563.69|27575.23|27575.23|27560.18|27560.18|0
1677160800000|2023-02-23 14:00:00|27567.2|27567.2|27574.23|27574.23|27581.26|27581.26|27567.2|27567.2|0
1677161100000|2023-02-23 14:05:00|27577.74|27577.74|27560.18|27560.18|27577.74|27577.74|27560.18|27560.18|0
1677161400000|2023-02-23 14:10:00|27563.69|27563.69|27561.36|27561.36|27563.69|27563.69|27535.18|27535.18|0
1677161700000|2023-02-23 14:15:00|27557.84|27557.84|27560.75|27560.75|27574.8|27574.8|27557.84|27557.84|0
1677162000000|2023-02-23 14:20:00|27557.23|27557.23|27560.85|27560.85|27571.28|27571.28|27557.23|27557.23|0
1677162300000|2023-02-23 14:25:00|27564.36|27564.36|27596.06|27596.06|27596.06|27596.06|27560.58|27560.58|0
1677162600000|2023-02-23 14:30:00|27603.08|27603.08|27551.26|27551.26|27603.08|27603.08|27551.26|27551.26|0
1677162900000|2023-02-23 14:35:00|27547.75|27547.75|27575.89|27575.89|27579.97|27579.97|27533.7|27533.7|0
1677163200000|2023-02-23 14:40:00|27579.4|27579.4|27589.69|27589.69|27593.45|27593.45|27572.13|27572.13|0
1677163500000|2023-02-23 14:45:00|27593.21|27593.21|27611.99|27611.99|27616.11|27616.11|27586.18|27586.18|0
1677163800000|2023-02-23 14:50:00|27608.48|27608.48|27593.2|27593.2|27622.53|27622.53|27590.3|27590.3|0
1677164100000|2023-02-23 14:55:00|27593.82|27593.82|27600.84|27600.84|27604.97|27604.97|27586.79|27586.79|0
1677164400000|2023-02-23 15:00:00|27600.23|27600.23|27611.83|27611.83|27625.84|27625.84|27597.33|27597.33|0
1677164700000|2023-02-23 15:05:00|27608.31|27608.31|27614.53|27614.53|27614.73|27614.73|27592.63|27592.63|0
1677165000000|2023-02-23 15:10:00|27614.93|27614.93|27619.67|27619.67|27626.08|27626.08|27607.91|27607.91|0
1677165300000|2023-02-23 15:15:00|27616.15|27616.15|27609.5|27609.5|27616.15|27616.15|27605|27605|0
1677165600000|2023-02-23 15:20:00|27613.01|27613.01|27609.25|27609.25|27617.5|27617.5|27605.74|27605.74|0
1677165900000|2023-02-23 15:25:00|27612.77|27612.77|27610.11|27610.11|27619.79|27619.79|27606.6|27606.6|0
1677166200000|2023-02-23 15:30:00|27606.6|27606.6|27621.35|27621.35|27621.35|27621.35|27589.12|27589.12|0
1677166500000|2023-02-23 15:35:00|27624.86|27624.86|27623.35|27623.35|27634.5|27634.5|27616.33|27616.33|0
1677166800000|2023-02-23 15:40:00|27623.6|27623.6|27598.4|27598.4|27623.6|27623.6|27587.86|27587.86|0
1677167100000|2023-02-23 15:45:00|27594.88|27594.88|27594.92|27594.92|27609.75|27609.75|27591.41|27591.41|0
1677167400000|2023-02-23 15:50:00|27595.53|27595.53|27576.71|27576.71|27595.53|27595.53|27562.66|27562.66|0
1677167700000|2023-02-23 15:55:00|27577.32|27577.32|27580.22|27580.22|27584.35|27584.35|27576.71|27576.71|0
1677168000000|2023-02-23 16:00:00|27583.73|27583.73|27614.95|27614.95|27625.49|27625.49|27581.24|27581.24|0
1677168300000|2023-02-23 16:05:00|27618.46|27618.46|27592.49|27592.49|27621.98|27621.98|27585.99|27585.99|0
1677168600000|2023-02-23 16:10:00|27596|27596|27559.45|27559.45|27599.52|27599.52|27556.34|27556.34|0
1677168900000|2023-02-23 16:15:00|27559.05|27559.05|27538.21|27538.21|27559.05|27559.05|27534.58|27534.58|0
1677169200000|2023-02-23 16:20:00|27541.73|27541.73|27558.6|27558.6|27568.41|27568.41|27530.38|27530.38|0
1677169500000|2023-02-23 16:25:00|27562.11|27562.11|27569.46|27569.46|27569.73|27569.73|27543.21|27543.21|0
1677226500000|2023-02-24 08:15:00|27731.96|27731.96|27748.05|27748.05|27759.19|27759.19|27723.46|27723.46|0
1677226800000|2023-02-24 08:20:00|27744.53|27744.53|27693.27|27693.27|27744.53|27744.53|27678|27678|0
1677227100000|2023-02-24 08:25:00|27696.78|27696.78|27679.22|27679.22|27696.78|27696.78|27656.31|27656.31|0
1677227400000|2023-02-24 08:30:00|27686.24|27686.24|27708.33|27708.33|27726.51|27726.51|27684.56|27684.56|0
1677227700000|2023-02-24 08:35:00|27704.82|27704.82|27694.48|27694.48|27722.79|27722.79|27694.48|27694.48|0
1677228000000|2023-02-24 08:40:00|27695.7|27695.7|27686.85|27686.85|27707.05|27707.05|27686.85|27686.85|0
1677228300000|2023-02-24 08:45:00|27683.33|27683.33|27671.37|27671.37|27693.26|27693.26|27671.37|27671.37|0
1677228600000|2023-02-24 08:50:00|27671.98|27671.98|27690.97|27690.97|27698|27698|27668.47|27668.47|0
1677228900000|2023-02-24 08:55:00|27683.94|27683.94|27683.33|27683.33|27690.97|27690.97|27680.43|27680.43|0
1677229200000|2023-02-24 09:00:00|27687.46|27687.46|27709.75|27709.75|27709.75|27709.75|27687.46|27687.46|0
1677229500000|2023-02-24 09:05:00|27706.24|27706.24|27699.01|27699.01|27709.75|27709.75|27677.94|27677.94|0
1677229800000|2023-02-24 09:10:00|27703.13|27703.13|27684.76|27684.76|27721.71|27721.71|27684.76|27684.76|0
1677230100000|2023-02-24 09:15:00|27684.15|27684.15|27684.02|27684.02|27698.07|27698.07|27669.97|27669.97|0
1677230400000|2023-02-24 09:20:00|27684.43|27684.43|27680.51|27680.51|27702.4|27702.4|27677.81|27677.81|0
1677230700000|2023-02-24 09:25:00|27679.9|27679.9|27696.39|27696.39|27713.14|27713.14|27673.36|27673.36|0
1677231000000|2023-02-24 09:30:00|27689.37|27689.37|27697.87|27697.87|27702.2|27702.2|27689.37|27689.37|0
1677231300000|2023-02-24 09:35:00|27704.9|27704.9|27727.27|27727.27|27727.27|27727.27|27704.9|27704.9|0
1677231600000|2023-02-24 09:40:00|27723.76|27723.76|27705.59|27705.59|27737.81|27737.81|27705.59|27705.59|0
1677231900000|2023-02-24 09:45:00|27702.08|27702.08|27693.54|27693.54|27702.08|27702.08|27693.54|27693.54|0
1677232200000|2023-02-24 09:50:00|27700.57|27700.57|27728.62|27728.62|27732.13|27732.13|27700.57|27700.57|0
1677232500000|2023-02-24 09:55:00|27725.1|27725.1|27714.56|27714.56|27725.1|27725.1|27707.54|27707.54|0
1677232800000|2023-02-24 10:00:00|27711.05|27711.05|27718.28|27718.28|27718.28|27718.28|27706.93|27706.93|0
1677233100000|2023-02-24 10:05:00|27721.79|27721.79|27725.1|27725.1|27728.82|27728.82|27718.28|27718.28|0
1677233400000|2023-02-24 10:10:00|27721.59|27721.59|27755.4|27755.4|27760.6|27760.6|27714.56|27714.56|0
1677233700000|2023-02-24 10:15:00|27748.38|27748.38|27742.41|27742.41|27752.3|27752.3|27735.99|27735.99|0
1677234000000|2023-02-24 10:20:00|27742.81|27742.81|27736.46|27736.46|27758.75|27758.75|27735.79|27735.79|0
1677234300000|2023-02-24 10:25:00|27743.48|27743.48|27739.36|27739.36|27743.48|27743.48|27732.94|27732.94|0
1677234600000|2023-02-24 10:30:00|27732.33|27732.33|27730.5|27730.5|27739.36|27739.36|27730.5|27730.5|0
1677234900000|2023-02-24 10:35:00|27730.09|27730.09|27724.29|27724.29|27734.83|27734.83|27719.55|27719.55|0
1677235200000|2023-02-24 10:40:00|27734.83|27734.83|27710.85|27710.85|27745.37|27745.37|27710.24|27710.24|0
1677235500000|2023-02-24 10:45:00|27711.46|27711.46|27724.05|27724.05|27727.56|27727.56|27699.78|27699.78|0
1677235800000|2023-02-24 10:50:00|27724.17|27724.17|27721.27|27721.27|27728.3|27728.3|27710.73|27710.73|0
1677236100000|2023-02-24 10:55:00|27724.78|27724.78|27718.37|27718.37|27728.91|27728.91|27718.37|27718.37|0
1677236400000|2023-02-24 11:00:00|27711.34|27711.34|27708.36|27708.36|27712.16|27712.16|27697.82|27697.82|0
1677236700000|2023-02-24 11:05:00|27701.33|27701.33|27708.36|27708.36|27708.36|27708.36|27701.33|27701.33|0
1677237000000|2023-02-24 11:10:00|27704.85|27704.85|27678.75|27678.75|27704.85|27704.85|27678.75|27678.75|0
1677237300000|2023-02-24 11:15:00|27675.24|27675.24|27659.96|27659.96|27678.75|27678.75|27650.04|27650.04|0
1677237600000|2023-02-24 11:20:00|27659.15|27659.15|27662.87|27662.87|27669.9|27669.9|27654.83|27654.83|0
1677237900000|2023-02-24 11:25:00|27659.36|27659.36|27666.83|27666.83|27685.13|27685.13|27652.09|27652.09|0
1677238200000|2023-02-24 11:30:00|27659.8|27659.8|27664.74|27664.74|27674.06|27674.06|27659.4|27659.4|0
1677238500000|2023-02-24 11:35:00|27661.23|27661.23|27660.13|27660.13|27661.35|27661.35|27656.62|27656.62|0
1677238800000|2023-02-24 11:40:00|27660.54|27660.54|27645.51|27645.51|27664.05|27664.05|27645.51|27645.51|0
1677239100000|2023-02-24 11:45:00|27656.04|27656.04|27655.8|27655.8|27666.58|27666.58|27655.8|27655.8|0
1677239400000|2023-02-24 11:50:00|27659.31|27659.31|27658.58|27658.58|27669.85|27669.85|27658.58|27658.58|0
1677239700000|2023-02-24 11:55:00|27662.09|27662.09|27694.72|27694.72|27698.24|27698.24|27662.09|27662.09|0
1677240000000|2023-02-24 12:00:00|27691.21|27691.21|27653.79|27653.79|27691.21|27691.21|27635.41|27635.41|0
1677240300000|2023-02-24 12:05:00|27650.28|27650.28|27653.18|27653.18|27664.33|27664.33|27650.28|27650.28|0
1677240600000|2023-02-24 12:10:00|27660.21|27660.21|27663.35|27663.35|27666.86|27666.86|27653.18|27653.18|0
1677240900000|2023-02-24 12:15:00|27659.84|27659.84|27674.91|27674.91|27680.92|27680.92|27659.84|27659.84|0
1677241200000|2023-02-24 12:20:00|27671.39|27671.39|27654.03|27654.03|27674.91|27674.91|27643.49|27643.49|0
1677241500000|2023-02-24 12:25:00|27650.52|27650.52|27644.51|27644.51|27650.52|27650.52|27636.87|27636.87|0
1677241800000|2023-02-24 12:30:00|27641|27641|27633.16|27633.16|27648.02|27648.02|27630.46|27630.46|0
1677242100000|2023-02-24 12:35:00|27626.13|27626.13|27620.79|27620.79|27626.13|27626.13|27617.48|27617.48|0
1677242400000|2023-02-24 12:40:00|27620.38|27620.38|27642.28|27642.28|27649.3|27649.3|27619.98|27619.98|0
1677242700000|2023-02-24 12:45:00|27641.66|27641.66|27631.13|27631.13|27641.66|27641.66|27627.61|27627.61|0
1677243000000|2023-02-24 12:50:00|27631.37|27631.37|27638.52|27638.52|27638.52|27638.52|27624.47|27624.47|0
1677243300000|2023-02-24 12:55:00|27635|27635|27637.09|27637.09|27642.23|27642.23|27635|27635|0
1677243600000|2023-02-24 13:00:00|27636.68|27636.68|27632.16|27632.16|27640.2|27640.2|27632.16|27632.16|0
1677243900000|2023-02-24 13:05:00|27628.64|27628.64|27616.88|27616.88|27628.64|27628.64|27614.59|27614.59|0
1677244200000|2023-02-24 13:10:00|27613.37|27613.37|27627.3|27627.3|27627.3|27627.3|27609.86|27609.86|0
1677244500000|2023-02-24 13:15:00|27624.93|27624.93|27641.96|27641.96|27641.96|27641.96|27624.93|27624.93|0
1677244800000|2023-02-24 13:20:00|27638.45|27638.45|27676.72|27676.72|27676.72|27676.72|27638.45|27638.45|0
1677245100000|2023-02-24 13:25:00|27673.21|27673.21|27708.34|27708.34|27708.34|27708.34|27669.7|27669.7|0
1677245400000|2023-02-24 13:30:00|27697.8|27697.8|27620.7|27620.7|27698|27698|27620.7|27620.7|0
1677245700000|2023-02-24 13:35:00|27610.16|27610.16|27572.14|27572.14|27619.84|27619.84|27572.14|27572.14|0
1677246000000|2023-02-24 13:40:00|27571.9|27571.9|27598.37|27598.37|27609.52|27609.52|27571.29|27571.29|0
1677246300000|2023-02-24 13:45:00|27601.89|27601.89|27601.07|27601.07|27605.4|27605.4|27597.56|27597.56|0
1677246600000|2023-02-24 13:50:00|27604.59|27604.59|27651.11|27651.11|27651.11|27651.11|27601.07|27601.07|0
1677246900000|2023-02-24 13:55:00|27651.23|27651.23|27658.4|27658.4|27698.32|27698.32|27651.23|27651.23|0
1677247200000|2023-02-24 14:00:00|27651.38|27651.38|27651.34|27651.34|27667.92|27667.92|27639.21|27639.21|0
1677247500000|2023-02-24 14:05:00|27651.6|27651.6|27641.47|27641.47|27658.42|27658.42|27627.42|27627.42|0
1677247800000|2023-02-24 14:10:00|27641.88|27641.88|27639.54|27639.54|27650.18|27650.18|27639.54|27639.54|0
1677248100000|2023-02-24 14:15:00|27639.94|27639.94|27617.32|27617.32|27654.6|27654.6|27617.32|27617.32|0
1677248400000|2023-02-24 14:20:00|27616.71|27616.71|27622.19|27622.19|27629.62|27629.62|27602.13|27602.13|0
1677248700000|2023-02-24 14:25:00|27618.68|27618.68|27629.95|27629.95|27640.49|27640.49|27601.23|27601.23|0
1677249000000|2023-02-24 14:30:00|27640.49|27640.49|27614.21|27614.21|27640.49|27640.49|27599.35|27599.35|0
1677249300000|2023-02-24 14:35:00|27610.7|27610.7|27618.6|27618.6|27632.59|27632.59|27599.75|27599.75|0
1677249600000|2023-02-24 14:40:00|27622.11|27622.11|27598.39|27598.39|27622.11|27622.11|27598.39|27598.39|0
1677249900000|2023-02-24 14:45:00|27599|27599|27600.26|27600.26|27614.31|27614.31|27565.68|27565.68|0
1677250200000|2023-02-24 14:50:00|27596.75|27596.75|27618.84|27618.84|27618.84|27618.84|27588.09|27588.09|0
1677250500000|2023-02-24 14:55:00|27615.33|27615.33|27575.46|27575.46|27615.33|27615.33|27571.95|27571.95|0
1677250800000|2023-02-24 15:00:00|27571.95|27571.95|27608.64|27608.64|27613.21|27613.21|27566.32|27566.32|0
1677251100000|2023-02-24 15:05:00|27612.15|27612.15|27598.71|27598.71|27622.69|27622.69|27598.71|27598.71|0
1677251400000|2023-02-24 15:10:00|27602.22|27602.22|27600.59|27600.59|27613.13|27613.13|27597.69|27597.69|0
1677251700000|2023-02-24 15:15:00|27597.08|27597.08|27606.48|27606.48|27617.02|27617.02|27593.16|27593.16|0
1677252000000|2023-02-24 15:20:00|27606.89|27606.89|27610.4|27610.4|27617.42|27617.42|27603.37|27603.37|0
1677252300000|2023-02-24 15:25:00|27613.91|27613.91|27625.8|27625.8|27625.8|27625.8|27613.91|27613.91|0
1677252600000|2023-02-24 15:30:00|27622.28|27622.28|27608.73|27608.73|27622.28|27622.28|27595.9|27595.9|0
1677252900000|2023-02-24 15:35:00|27609.34|27609.34|27605.1|27605.1|27616.37|27616.37|27605.1|27605.1|0
1677253200000|2023-02-24 15:40:00|27608.61|27608.61|27615.27|27615.27|27615.27|27615.27|27592.56|27592.56|0
1677253500000|2023-02-24 15:45:00|27615.67|27615.67|27598.72|27598.72|27619.59|27619.59|27594.6|27594.6|0
1677253800000|2023-02-24 15:50:00|27602.23|27602.23|27609.67|27609.67|27616.28|27616.28|27595.21|27595.21|0
1677254100000|2023-02-24 15:55:00|27609.05|27609.05|27654.72|27654.72|27658.23|27658.23|27609.05|27609.05|0
1677254400000|2023-02-24 16:00:00|27658.23|27658.23|27663.35|27663.35|27702.39|27702.39|27658.23|27658.23|0
1677254700000|2023-02-24 16:05:00|27666.86|27666.86|27686.29|27686.29|27689.81|27689.81|27666.86|27666.86|0
1677255000000|2023-02-24 16:10:00|27686.42|27686.42|27687.92|27687.92|27716.06|27716.06|27684.04|27684.04|0
1677255300000|2023-02-24 16:15:00|27691.43|27691.43|27715.15|27715.15|27730.08|27730.08|27691.43|27691.43|0
1677255600000|2023-02-24 16:20:00|27718.66|27718.66|27707.65|27707.65|27739.6|27739.6|27690.21|27690.21|0
1677255900000|2023-02-24 16:25:00|27704.14|27704.14|27701.24|27701.24|27722.32|27722.32|27700.61|27700.61|0
1677485700000|2023-02-27 08:15:00|27770.34|27770.34|27737.04|27737.04|27785.61|27785.61|27736.43|27736.43|0
1677486000000|2023-02-27 08:20:00|27735.82|27735.82|27718.26|27718.26|27765.76|27765.76|27686.64|27686.64|0
1677486300000|2023-02-27 08:25:00|27711.23|27711.23|27737.65|27737.65|27741.17|27741.17|27709.15|27709.15|0
1677486600000|2023-02-27 08:30:00|27730.63|27730.63|27755.02|27755.02|27755.02|27755.02|27730.63|27730.63|0
1677486900000|2023-02-27 08:35:00|27754.61|27754.61|27721.77|27721.77|27765.15|27765.15|27721.77|27721.77|0
1677487200000|2023-02-27 08:40:00|27725.29|27725.29|27744.68|27744.68|27746.36|27746.36|27725.29|27725.29|0
1677487500000|2023-02-27 08:45:00|27748.19|27748.19|27731.34|27731.34|27765.96|27765.96|27731.34|27731.34|0
1677487800000|2023-02-27 08:50:00|27720.81|27720.81|27723.45|27723.45|27731.34|27731.34|27698.51|27698.51|0
1677488100000|2023-02-27 08:55:00|27733.99|27733.99|27758.78|27758.78|27758.78|27758.78|27733.99|27733.99|0
1677488400000|2023-02-27 09:00:00|27762.3|27762.3|27760.01|27760.01|27795.13|27795.13|27755.27|27755.27|0
1677488700000|2023-02-27 09:05:00|27770.54|27770.54|27741.63|27741.63|27770.54|27770.54|27741.63|27741.63|0
1677489000000|2023-02-27 09:10:00|27741.02|27741.02|27783.17|27783.17|27786.69|27786.69|27737.51|27737.51|0
1677489300000|2023-02-27 09:15:00|27786.69|27786.69|27812.09|27812.09|27814.79|27814.79|27786.69|27786.69|0
1677489600000|2023-02-27 09:20:00|27808.57|27808.57|27799.97|27799.97|27808.57|27808.57|27786.94|27786.94|0
1677489900000|2023-02-27 09:25:00|27801.81|27801.81|27795.39|27795.39|27802.42|27802.42|27787.75|27787.75|0
1677490200000|2023-02-27 09:30:00|27798.9|27798.9|27819.98|27819.98|27819.98|27819.98|27798.9|27798.9|0
1677490500000|2023-02-27 09:35:00|27820.59|27820.59|27820.59|27820.59|27831.74|27831.74|27812.34|27812.34|0
1677490800000|2023-02-27 09:40:00|27817.08|27817.08|27821.12|27821.12|27821.12|27821.12|27803.03|27803.03|0
1677491100000|2023-02-27 09:45:00|27831.66|27831.66|27798.01|27798.01|27831.66|27831.66|27798.01|27798.01|0
1677491400000|2023-02-27 09:50:00|27794.5|27794.5|27779.84|27779.84|27794.5|27794.5|27769.3|27769.3|0
1677491700000|2023-02-27 09:55:00|27779.23|27779.23|27775.71|27775.71|27781.93|27781.93|27771.39|27771.39|0
1677492000000|2023-02-27 10:00:00|27786.25|27786.25|27803.69|27803.69|27807.33|27807.33|27786.25|27786.25|0
1677492300000|2023-02-27 10:05:00|27796.67|27796.67|27787.35|27787.35|27804.91|27804.91|27786.13|27786.13|0
1677492600000|2023-02-27 10:10:00|27794.38|27794.38|27813.77|27813.77|27820.39|27820.39|27793.97|27793.97|0
1677492900000|2023-02-27 10:15:00|27817.28|27817.28|27782.15|27782.15|27817.28|27817.28|27778.64|27778.64|0
1677493200000|2023-02-27 10:20:00|27781.75|27781.75|27774.11|27774.11|27785.26|27785.26|27770.6|27770.6|0
1677493500000|2023-02-27 10:25:00|27773.7|27773.7|27778.68|27778.68|27782.2|27782.2|27763.17|27763.17|0
1677493800000|2023-02-27 10:30:00|27778.07|27778.07|27816.1|27816.1|27816.1|27816.1|27774.56|27774.56|0
1677494100000|2023-02-27 10:35:00|27812.59|27812.59|27823.66|27823.66|27827.05|27827.05|27809.08|27809.08|0
1677494400000|2023-02-27 10:40:00|27820.14|27820.14|27812.59|27812.59|27820.14|27820.14|27812.47|27812.47|0
1677494700000|2023-02-27 10:45:00|27816.1|27816.1|27812.59|27812.59|27819.62|27819.62|27812.59|27812.59|0
1677495000000|2023-02-27 10:50:00|27816.1|27816.1|27805.56|27805.56|27819.62|27819.62|27805.56|27805.56|0
1677495300000|2023-02-27 10:55:00|27798.54|27798.54|27784.49|27784.49|27802.05|27802.05|27784.49|27784.49|0
1677495600000|2023-02-27 11:00:00|27791.51|27791.51|27790.02|27790.02|27792.31|27792.31|27781.77|27781.77|0
1677495900000|2023-02-27 11:05:00|27797.04|27797.04|27787.52|27787.52|27804.88|27804.88|27786.3|27786.3|0
1677496200000|2023-02-27 11:10:00|27784.01|27784.01|27780.01|27780.01|27784.01|27784.01|27775.96|27775.96|0
1677496500000|2023-02-27 11:15:00|27783.52|27783.52|27757.1|27757.1|27783.52|27783.52|27757.1|27757.1|0
1677496800000|2023-02-27 11:20:00|27760.61|27760.61|27760.36|27760.36|27764.12|27764.12|27753.58|27753.58|0
1677497100000|2023-02-27 11:25:00|27756.85|27756.85|27760.36|27760.36|27763.88|27763.88|27756.85|27756.85|0
1677497400000|2023-02-27 11:30:00|27759.96|27759.96|27775.48|27775.48|27781.85|27781.85|27759.96|27759.96|0
1677497700000|2023-02-27 11:35:00|27779|27779|27734.73|27734.73|27779|27779|27731.21|27731.21|0
1677498000000|2023-02-27 11:40:00|27734.6|27734.6|27744.33|27744.33|27744.33|27744.33|27731.09|27731.09|0
1677498300000|2023-02-27 11:45:00|27740.81|27740.81|27747.23|27747.23|27750.54|27750.54|27740.81|27740.81|0
1677498600000|2023-02-27 11:50:00|27736.69|27736.69|27751.35|27751.35|27751.35|27751.35|27736.69|27736.69|0
1677498900000|2023-02-27 11:55:00|27744.33|27744.33|27754.87|27754.87|27758.99|27758.99|27744.33|27744.33|0
1677499200000|2023-02-27 12:00:00|27758.38|27758.38|27740.81|27740.81|27758.38|27758.38|27740.81|27740.81|0
1677499500000|2023-02-27 12:05:00|27733.79|27733.79|27730.44|27730.44|27733.79|27733.79|27723|27723|0
1677499800000|2023-02-27 12:10:00|27733.95|27733.95|27733.54|27733.54|27737.46|27737.46|27730.03|27730.03|0
1677500100000|2023-02-27 12:15:00|27730.03|27730.03|27748.21|27748.21|27748.21|27748.21|27730.03|27730.03|0
1677500400000|2023-02-27 12:20:00|27744.69|27744.69|27730.44|27730.44|27744.69|27744.69|27730.44|27730.44|0
1677500700000|2023-02-27 12:25:00|27726.92|27726.92|27712.34|27712.34|27730.97|27730.97|27709.08|27709.08|0
1677501000000|2023-02-27 12:30:00|27715.86|27715.86|27705.32|27705.32|27719.37|27719.37|27705.32|27705.32|0
1677501300000|2023-02-27 12:35:00|27712.34|27712.34|27705.32|27705.32|27719.37|27719.37|27698.29|27698.29|0
1677501600000|2023-02-27 12:40:00|27708.83|27708.83|27701.81|27701.81|27712.95|27712.95|27691.27|27691.27|0
1677501900000|2023-02-27 12:45:00|27708.83|27708.83|27692.28|27692.28|27716.87|27716.87|27692.28|27692.28|0
1677502200000|2023-02-27 12:50:00|27685.26|27685.26|27681.34|27681.34|27688.77|27688.77|27674.31|27674.31|0
1677502500000|2023-02-27 12:55:00|27684.85|27684.85|27677.83|27677.83|27688.37|27688.37|27677.83|27677.83|0
1677502800000|2023-02-27 13:00:00|27681.34|27681.34|27712.95|27712.95|27712.95|27712.95|27681.34|27681.34|0
1677503100000|2023-02-27 13:05:00|27709.44|27709.44|27677.83|27677.83|27709.44|27709.44|27677.83|27677.83|0
1677503400000|2023-02-27 13:10:00|27681.34|27681.34|27686.9|27686.9|27690.41|27690.41|27676.61|27676.61|0
1677503700000|2023-02-27 13:15:00|27686.29|27686.29|27683.18|27683.18|27689.8|27689.8|27675.75|27675.75|0
1677504000000|2023-02-27 13:20:00|27683.79|27683.79|27696.62|27696.62|27696.62|27696.62|27683.18|27683.18|0
1677504300000|2023-02-27 13:25:00|27693.11|27693.11|27696.22|27696.22|27700.13|27700.13|27692.7|27692.7|0
1677504600000|2023-02-27 13:30:00|27692.7|27692.7|27695.81|27695.81|27707.16|27707.16|27692.7|27692.7|0
1677504900000|2023-02-27 13:35:00|27696.3|27696.3|27707.85|27707.85|27718.39|27718.39|27696.3|27696.3|0
1677505200000|2023-02-27 13:40:00|27704.34|27704.34|27697.03|27697.03|27715|27715|27697.03|27697.03|0
1677505500000|2023-02-27 13:45:00|27700.55|27700.55|27690.01|27690.01|27700.55|27700.55|27690.01|27690.01|0
1677505800000|2023-02-27 13:50:00|27693.52|27693.52|27712.16|27712.16|27715.67|27715.67|27690.82|27690.82|0
1677506100000|2023-02-27 13:55:00|27712.77|27712.77|27716.29|27716.29|27723.31|27723.31|27712.77|27712.77|0
1677506400000|2023-02-27 14:00:00|27709.26|27709.26|27712.16|27712.16|27723.31|27723.31|27709.26|27709.26|0
1677506700000|2023-02-27 14:05:00|27705.14|27705.14|27680.14|27680.14|27705.34|27705.34|27668.99|27668.99|0
1677507000000|2023-02-27 14:10:00|27676.63|27676.63|27669.6|27669.6|27676.63|27676.63|27652.04|27652.04|0
1677507300000|2023-02-27 14:15:00|27673.11|27673.11|27651.06|27651.06|27673.11|27673.11|27636.76|27636.76|0
1677507600000|2023-02-27 14:20:00|27652.28|27652.28|27644.89|27644.89|27655.8|27655.8|27641.74|27641.74|0
1677507900000|2023-02-27 14:25:00|27641.38|27641.38|27620.3|27620.3|27648.4|27648.4|27616.79|27616.79|0
1677508200000|2023-02-27 14:30:00|27623.81|27623.81|27605.72|27605.72|27641.38|27641.38|27598.08|27598.08|0
1677508500000|2023-02-27 14:35:00|27609.23|27609.23|27618.34|27618.34|27623.28|27623.28|27598.69|27598.69|0
1677508800000|2023-02-27 14:40:00|27617.73|27617.73|27641.14|27641.14|27648.36|27648.36|27617.73|27617.73|0
1677509100000|2023-02-27 14:45:00|27640.73|27640.73|27652.49|27652.49|27653.11|27653.11|27630.2|27630.2|0
1677509400000|2023-02-27 14:50:00|27648.98|27648.98|27638.36|27638.36|27651.88|27651.88|27630.81|27630.81|0
1677509700000|2023-02-27 14:55:00|27634.85|27634.85|27655.93|27655.93|27659.44|27659.44|27634.85|27634.85|0
1677510000000|2023-02-27 15:00:00|27659.44|27659.44|27667.07|27667.07|27669.98|27669.98|27638.36|27638.36|0
1677510300000|2023-02-27 15:05:00|27663.56|27663.56|27648.29|27648.29|27677.61|27677.61|27641.26|27641.26|0
1677510600000|2023-02-27 15:10:00|27651.8|27651.8|27633.59|27633.59|27651.8|27651.8|27633.59|27633.59|0
1677510900000|2023-02-27 15:15:00|27637.1|27637.1|27626.56|27626.56|27651.15|27651.15|27623.05|27623.05|0
1677511200000|2023-02-27 15:20:00|27630.07|27630.07|27636.08|27636.08|27636.08|27636.08|27611.49|27611.49|0
1677511500000|2023-02-27 15:25:00|27643.11|27643.11|27644.12|27644.12|27647.64|27647.64|27633.18|27633.18|0
1677511800000|2023-02-27 15:30:00|27640.61|27640.61|27654.95|27654.95|27661.97|27661.97|27640.61|27640.61|0
1677512100000|2023-02-27 15:35:00|27654.34|27654.34|27629.46|27629.46|27655.56|27655.56|27623.05|27623.05|0
1677512400000|2023-02-27 15:40:00|27625.95|27625.95|27655.35|27655.35|27655.35|27655.35|27619.45|27619.45|0
1677512700000|2023-02-27 15:45:00|27651.84|27651.84|27636.04|27636.04|27655.35|27655.35|27629.01|27629.01|0
1677513000000|2023-02-27 15:50:00|27632.53|27632.53|27640.28|27640.28|27640.69|27640.69|27614.96|27614.96|0
1677513300000|2023-02-27 15:55:00|27643.8|27643.8|27631.17|27631.17|27643.8|27643.8|27629.75|27629.75|0
1677513600000|2023-02-27 16:00:00|27634.69|27634.69|27635.54|27635.54|27643.18|27643.18|27631.17|27631.17|0
1677513900000|2023-02-27 16:05:00|27632.03|27632.03|27623.62|27623.62|27638.65|27638.65|27620.11|27620.11|0
1677514200000|2023-02-27 16:10:00|27627.13|27627.13|27588.49|27588.49|27634.16|27634.16|27588.49|27588.49|0
1677514500000|2023-02-27 16:15:00|27587.88|27587.88|27584.61|27584.61|27595.76|27595.76|27574.44|27574.44|0
1677514800000|2023-02-27 16:20:00|27584.49|27584.49|27543.31|27543.31|27584.49|27584.49|27543.31|27543.31|0
1677515100000|2023-02-27 16:25:00|27539.79|27539.79|27550.78|27550.78|27554.21|27554.21|27539.79|27539.79|0
1677572100000|2023-02-28 08:15:00|27446.98|27446.98|27407.33|27407.33|27457.32|27457.32|27392.66|27392.66|0
1677572400000|2023-02-28 08:20:00|27400.3|27400.3|27415.43|27415.43|27426.99|27426.99|27386.25|27386.25|0
1677572700000|2023-02-28 08:25:00|27414.82|27414.82|27440.98|27440.98|27440.98|27440.98|27414.82|27414.82|0
1677573000000|2023-02-28 08:30:00|27430.44|27430.44|27404.43|27404.43|27430.44|27430.44|27396.18|27396.18|0
1677573300000|2023-02-28 08:35:00|27400.92|27400.92|27409.37|27409.37|27410.38|27410.38|27391.8|27391.8|0
1677573600000|2023-02-28 08:40:00|27416.39|27416.39|27382.49|27382.49|27417.25|27417.25|27377.75|27377.75|0
1677573900000|2023-02-28 08:45:00|27383.1|27383.1|27419.85|27419.85|27419.85|27419.85|27376.07|27376.07|0
1677574200000|2023-02-28 08:50:00|27426.88|27426.88|27412.21|27412.21|27433.69|27433.69|27405.18|27405.18|0
1677574500000|2023-02-28 08:55:00|27401.67|27401.67|27395.92|27395.92|27415.51|27415.51|27395.92|27395.92|0
1677574800000|2023-02-28 09:00:00|27399.43|27399.43|27365.49|27365.49|27406.46|27406.46|27365.49|27365.49|0
1677575100000|2023-02-28 09:05:00|27351.44|27351.44|27369.21|27369.21|27375.62|27375.62|27339.88|27339.88|0
1677575400000|2023-02-28 09:10:00|27362.18|27362.18|27349.81|27349.81|27365.7|27365.7|27349.81|27349.81|0
1677575700000|2023-02-28 09:15:00|27342.79|27342.79|27343.8|27343.8|27353.94|27353.94|27331.84|27331.84|0
1677576000000|2023-02-28 09:20:00|27340.29|27340.29|27320.84|27320.84|27343.55|27343.55|27314.63|27314.63|0
1677576300000|2023-02-28 09:25:00|27320.23|27320.23|27295.03|27295.03|27320.23|27320.23|27295.03|27295.03|0
1677576600000|2023-02-28 09:30:00|27288|27288|27296.86|27296.86|27299.15|27299.15|27284.49|27284.49|0
1677576900000|2023-02-28 09:35:00|27293.35|27293.35|27291.52|27291.52|27295.64|27295.64|27278.08|27278.08|0
1677577200000|2023-02-28 09:40:00|27284.49|27284.49|27272.32|27272.32|27284.49|27284.49|27261.79|27261.79|0
1677577500000|2023-02-28 09:45:00|27268.81|27268.81|27269.97|27269.97|27273.89|27273.89|27254.09|27254.09|0
1677577800000|2023-02-28 09:50:00|27269.36|27269.36|27284.72|27284.72|27291.05|27291.05|27269.36|27269.36|0
1677578100000|2023-02-28 09:55:00|27288.23|27288.23|27317.55|27317.55|27317.55|27317.55|27283.5|27283.5|0
1677578400000|2023-02-28 10:00:00|27316.94|27316.94|27358.03|27358.03|27368.56|27368.56|27309.92|27309.92|0
1677578700000|2023-02-28 10:05:00|27357.41|27357.41|27376.77|27376.77|27379.67|27379.67|27350.39|27350.39|0
1677579000000|2023-02-28 10:10:00|27376.16|27376.16|27378.66|27378.66|27383.8|27383.8|27372.04|27372.04|0
1677579300000|2023-02-28 10:15:00|27368.12|27368.12|27346.47|27346.47|27374.33|27374.33|27346.47|27346.47|0
1677579600000|2023-02-28 10:20:00|27349.98|27349.98|27350.39|27350.39|27357.01|27357.01|27343.36|27343.36|0
1677579900000|2023-02-28 10:25:00|27353.9|27353.9|27356.6|27356.6|27357.42|27357.42|27345.05|27345.05|0
1677580200000|2023-02-28 10:30:00|27356.85|27356.85|27345.7|27345.7|27356.85|27356.85|27342.19|27342.19|0
1677580500000|2023-02-28 10:35:00|27346.92|27346.92|27347.33|27347.33|27363.87|27363.87|27339.28|27339.28|0
1677580800000|2023-02-28 10:40:00|27340.3|27340.3|27338.47|27338.47|27343.2|27343.2|27331.44|27331.44|0
1677581100000|2023-02-28 10:45:00|27345.49|27345.49|27346.11|27346.11|27356.64|27356.64|27342.59|27342.59|0
1677581400000|2023-02-28 10:50:00|27342.59|27342.59|27356.24|27356.24|27356.64|27356.64|27342.59|27342.59|0
1677581700000|2023-02-28 10:55:00|27356.85|27356.85|27360.36|27360.36|27367.39|27367.39|27353.34|27353.34|0
1677582000000|2023-02-28 11:00:00|27360.97|27360.97|27350.23|27350.23|27364.49|27364.49|27346.31|27346.31|0
1677582300000|2023-02-28 11:05:00|27364.28|27364.28|27327.2|27327.2|27364.28|27364.28|27323.69|27323.69|0
1677582600000|2023-02-28 11:10:00|27323.69|27323.69|27303.22|27303.22|27323.69|27323.69|27298.29|27298.29|0
1677582900000|2023-02-28 11:15:00|27306.73|27306.73|27317.54|27317.54|27325.32|27325.32|27306.73|27306.73|0
1677583200000|2023-02-28 11:20:00|27321.05|27321.05|27303.49|27303.49|27343.14|27343.14|27303.49|27303.49|0
1677583500000|2023-02-28 11:25:00|27307|27307|27327.34|27327.34|27336.12|27336.12|27307|27307|0
1677583800000|2023-02-28 11:30:00|27320.32|27320.32|27316.72|27316.72|27321.17|27321.17|27303.2|27303.2|0
1677584100000|2023-02-28 11:35:00|27306.19|27306.19|27304.96|27304.96|27309.7|27309.7|27294.43|27294.43|0
1677584400000|2023-02-28 11:40:00|27301.45|27301.45|27279.38|27279.38|27301.45|27301.45|27279.38|27279.38|0
1677584700000|2023-02-28 11:45:00|27282.89|27282.89|27276.77|27276.77|27286|27286|27270.36|27270.36|0
1677585000000|2023-02-28 11:50:00|27280.28|27280.28|27274.28|27274.28|27291.84|27291.84|27270.76|27270.76|0
1677585300000|2023-02-28 11:55:00|27277.79|27277.79|27271.13|27271.13|27277.79|27277.79|27267.37|27267.37|0
1677585600000|2023-02-28 12:00:00|27274.64|27274.64|27271.74|27271.74|27274.64|27274.64|27260.59|27260.59|0
1677585900000|2023-02-28 12:05:00|27268.23|27268.23|27278.77|27278.77|27278.77|27278.77|27264.72|27264.72|0
1677586200000|2023-02-28 12:10:00|27289.31|27289.31|27285.79|27285.79|27289.31|27289.31|27271.74|27271.74|0
1677586500000|2023-02-28 12:15:00|27287.01|27287.01|27302.69|27302.69|27323.77|27323.77|27287.01|27287.01|0
1677586800000|2023-02-28 12:20:00|27306.2|27306.2|27320.25|27320.25|27320.25|27320.25|27306.2|27306.2|0
1677587100000|2023-02-28 12:25:00|27313.23|27313.23|27311.52|27311.52|27325.57|27325.57|27311.52|27311.52|0
1677587400000|2023-02-28 12:30:00|27308|27308|27310.45|27310.45|27321.45|27321.45|27303.42|27303.42|0
1677587700000|2023-02-28 12:35:00|27309.84|27309.84|27288.86|27288.86|27309.84|27309.84|27287.54|27287.54|0
1677588000000|2023-02-28 12:40:00|27288.73|27288.73|27287.34|27287.34|27294.16|27294.16|27286.73|27286.73|0
1677588300000|2023-02-28 12:45:00|27283.82|27283.82|27281.33|27281.33|27284.44|27284.44|27270.38|27270.38|0
1677588600000|2023-02-28 12:50:00|27288.35|27288.35|27284.84|27284.84|27288.35|27288.35|27277.82|27277.82|0
1677588900000|2023-02-28 12:55:00|27281.33|27281.33|27267.28|27267.28|27281.94|27281.94|27259.64|27259.64|0
1677589200000|2023-02-28 13:00:00|27274.3|27274.3|27268.29|27268.29|27279.44|27279.44|27268.29|27268.29|0
1677589500000|2023-02-28 13:05:00|27264.78|27264.78|27268.91|27268.91|27278.22|27278.22|27257.15|27257.15|0
1677589800000|2023-02-28 13:10:00|27269.31|27269.31|27280.62|27280.62|27280.87|27280.87|27266|27266|0
1677590100000|2023-02-28 13:15:00|27277.11|27277.11|27273.6|27273.6|27284.75|27284.75|27270.08|27270.08|0
1677590400000|2023-02-28 13:20:00|27266.57|27266.57|27241.98|27241.98|27266.57|27266.57|27238.47|27238.47|0
1677590700000|2023-02-28 13:25:00|27238.47|27238.47|27230.83|27230.83|27252.52|27252.52|27230.83|27230.83|0
1677591000000|2023-02-28 13:30:00|27230.22|27230.22|27211.64|27211.64|27233.73|27233.73|27211.64|27211.64|0
1677591300000|2023-02-28 13:35:00|27208.13|27208.13|27221.57|27221.57|27225.08|27225.08|27197.59|27197.59|0
1677591600000|2023-02-28 13:40:00|27218.05|27218.05|27215.19|27215.19|27233.49|27233.49|27214.58|27214.58|0
1677591900000|2023-02-28 13:45:00|27214.58|27214.58|27208.17|27208.17|27214.58|27214.58|27200.53|27200.53|0
1677592200000|2023-02-28 13:50:00|27204.65|27204.65|27219.52|27219.52|27230.06|27230.06|27201.14|27201.14|0
1677592500000|2023-02-28 13:55:00|27219.92|27219.92|27206.94|27206.94|27229.24|27229.24|27200.33|27200.33|0
1677592800000|2023-02-28 14:00:00|27203.43|27203.43|27206.21|27206.21|27228.43|27228.43|27185.26|27185.26|0
1677593100000|2023-02-28 14:05:00|27209.72|27209.72|27195.49|27195.49|27209.72|27209.72|27184.34|27184.34|0
1677593400000|2023-02-28 14:10:00|27202.52|27202.52|27202.13|27202.13|27206.03|27206.03|27184.83|27184.83|0
1677593700000|2023-02-28 14:15:00|27198.62|27198.62|27191.59|27191.59|27209.16|27209.16|27191.59|27191.59|0
1677594000000|2023-02-28 14:20:00|27202.13|27202.13|27191.73|27191.73|27202.13|27202.13|27184.71|27184.71|0
1677594300000|2023-02-28 14:25:00|27184.71|27184.71|27154.16|27154.16|27188.22|27188.22|27154.16|27154.16|0
1677594600000|2023-02-28 14:30:00|27150.65|27150.65|27126.2|27126.2|27161.19|27161.19|27112.15|27112.15|0
1677594900000|2023-02-28 14:35:00|27129.71|27129.71|27077.89|27077.89|27144.37|27144.37|27074.37|27074.37|0
1677595200000|2023-02-28 14:40:00|27081.4|27081.4|27113.5|27113.5|27138.62|27138.62|27081.4|27081.4|0
1677595500000|2023-02-28 14:45:00|27120.53|27120.53|27127.81|27127.81|27145.99|27145.99|27119.02|27119.02|0
1677595800000|2023-02-28 14:50:00|27124.3|27124.3|27127.81|27127.81|27127.81|27127.81|27091.95|27091.95|0
1677596100000|2023-02-28 14:55:00|27124.3|27124.3|27113.88|27113.88|27134.84|27134.84|27103.96|27103.96|0
1677596400000|2023-02-28 15:00:00|27110.37|27110.37|27114.82|27114.82|27118.33|27118.33|27078.96|27078.96|0
1677596700000|2023-02-28 15:05:00|27118.33|27118.33|27100|27100|27135.96|27135.96|27100|27100|0
1677597000000|2023-02-28 15:10:00|27099.59|27099.59|27087.63|27087.63|27108.71|27108.71|27084.12|27084.12|0
1677597300000|2023-02-28 15:15:00|27084.12|27084.12|27128.91|27128.91|27128.91|27128.91|27080.61|27080.61|0
1677597600000|2023-02-28 15:20:00|27118.37|27118.37|27122.01|27122.01|27134.38|27134.38|27111.35|27111.35|0
1677597900000|2023-02-28 15:25:00|27121.4|27121.4|27112.78|27112.78|27128.42|27128.42|27112.78|27112.78|0
1677598200000|2023-02-28 15:30:00|27123.32|27123.32|27103|27103|27126.84|27126.84|27095.36|27095.36|0
1677598500000|2023-02-28 15:35:00|27106.51|27106.51|27126.08|27126.08|27133.11|27133.11|27092.46|27092.46|0
1677598800000|2023-02-28 15:40:00|27122.57|27122.57|27137.84|27137.84|27151.28|27151.28|27119.06|27119.06|0
1677599100000|2023-02-28 15:45:00|27141.36|27141.36|27163.77|27163.77|27177.01|27177.01|27141.27|27141.27|0
1677599400000|2023-02-28 15:50:00|27167.29|27167.29|27167.9|27167.9|27179.05|27179.05|27161.48|27161.48|0
1677599700000|2023-02-28 15:55:00|27171.41|27171.41|27164.38|27164.38|27179.05|27179.05|27164.38|27164.38|0
1677600000000|2023-02-28 16:00:00|27167.9|27167.9|27167.21|27167.21|27185.58|27185.58|27160.18|27160.18|0
1677600300000|2023-02-28 16:05:00|27170.72|27170.72|27182.68|27182.68|27186.19|27186.19|27170.72|27170.72|0
1677600600000|2023-02-28 16:10:00|27183.21|27183.21|27179.7|27179.7|27197.26|27197.26|27179.7|27179.7|0
1677600900000|2023-02-28 16:15:00|27178.88|27178.88|27163.94|27163.94|27185.71|27185.71|27163.94|27163.94|0
1677601200000|2023-02-28 16:20:00|27160.43|27160.43|27166.23|27166.23|27173.26|27173.26|27159.2|27159.2|0
1677601500000|2023-02-28 16:25:00|27166.84|27166.84|27128.6|27128.6|27172.38|27172.38|27128.6|27128.6|0
1677658500000|2023-03-01 08:15:00|27168.43|27168.43|27161.11|27161.11|27176.87|27176.87|27151.06|27151.06|0
1677658800000|2023-03-01 08:20:00|27143.55|27143.55|27163.15|27163.15|27175.37|27175.37|27129.09|27129.09|0
1677659100000|2023-03-01 08:25:00|27170.18|27170.18|27151.39|27151.39|27177.81|27177.81|27151.39|27151.39|0
1677659400000|2023-03-01 08:30:00|27149.1|27149.1|27181.88|27181.88|27181.88|27181.88|27149.1|27149.1|0
1677659700000|2023-03-01 08:35:00|27171.34|27171.34|27158.97|27158.97|27174.25|27174.25|27122.22|27122.22|0
1677660000000|2023-03-01 08:40:00|27162.49|27162.49|27161.26|27161.26|27164.78|27164.78|27144.92|27144.92|0
1677660300000|2023-03-01 08:45:00|27157.75|27157.75|27131.53|27131.53|27157.96|27157.96|27126.22|27126.22|0
1677660600000|2023-03-01 08:50:00|27135.05|27135.05|27141.46|27141.46|27141.46|27141.46|27128.02|27128.02|0
1677660900000|2023-03-01 08:55:00|27137.95|27137.95|27116.61|27116.61|27137.95|27137.95|27105.93|27105.93|0
1677661200000|2023-03-01 09:00:00|27115.39|27115.39|27170.73|27170.73|27175.11|27175.11|27115.39|27115.39|0
1677661500000|2023-03-01 09:05:00|27177.76|27177.76|27172.93|27172.93|27188.3|27188.3|27165.3|27165.3|0
1677661800000|2023-03-01 09:10:00|27165.91|27165.91|27172.57|27172.57|27174.15|27174.15|27151.49|27151.49|0
1677662100000|2023-03-01 09:15:00|27169.05|27169.05|27181.88|27181.88|27192.42|27192.42|27169.05|27169.05|0
1677662400000|2023-03-01 09:20:00|27185.4|27185.4|27157.7|27157.7|27185.4|27185.4|27150.67|27150.67|0
1677662700000|2023-03-01 09:25:00|27171.75|27171.75|27150.6|27150.6|27171.96|27171.96|27148.31|27148.31|0
1677663000000|2023-03-01 09:30:00|27149.39|27149.39|27144.31|27144.31|27156.66|27156.66|27116.21|27116.21|0
1677663300000|2023-03-01 09:35:00|27147.83|27147.83|27177.56|27177.56|27186.87|27186.87|27147.83|27147.83|0
1677663600000|2023-03-01 09:40:00|27176.95|27176.95|27151.62|27151.62|27176.95|27176.95|27148.11|27148.11|0
1677663900000|2023-03-01 09:45:00|27151.75|27151.75|27144.72|27144.72|27163.51|27163.51|27137.7|27137.7|0
1677664200000|2023-03-01 09:50:00|27144.11|27144.11|27155.67|27155.67|27159.99|27159.99|27144.11|27144.11|0
1677664500000|2023-03-01 09:55:00|27152.16|27152.16|27167.43|27167.43|27167.43|27167.43|27149.87|27149.87|0
1677664800000|2023-03-01 10:00:00|27174.45|27174.45|27176.08|27176.08|27176.48|27176.48|27152.64|27152.64|0
1677665100000|2023-03-01 10:05:00|27172.57|27172.57|27169.26|27169.26|27176.69|27176.69|27162.23|27162.23|0
1677665400000|2023-03-01 10:10:00|27165.75|27165.75|27174.4|27174.4|27198.38|27198.38|27165.75|27165.75|0
1677665700000|2023-03-01 10:15:00|27181.42|27181.42|27256.95|27256.95|27256.95|27256.95|27169.58|27169.58|0
1677666000000|2023-03-01 10:20:00|27263.97|27263.97|27270.78|27270.78|27280.46|27280.46|27257.56|27257.56|0
1677666300000|2023-03-01 10:25:00|27274.29|27274.29|27271.26|27271.26|27277.81|27277.81|27263.75|27263.75|0
1677666600000|2023-03-01 10:30:00|27271.87|27271.87|27271.87|27271.87|27275.87|27275.87|27262.89|27262.89|0
1677666900000|2023-03-01 10:35:00|27272.48|27272.48|27268.11|27268.11|27276.24|27276.24|27264.6|27264.6|0
1677667200000|2023-03-01 10:40:00|27268.6|27268.6|27299.24|27299.24|27299.24|27299.24|27268.36|27268.36|0
1677667500000|2023-03-01 10:45:00|27298.87|27298.87|27289.59|27289.59|27307.28|27307.28|27289.59|27289.59|0
1677667800000|2023-03-01 10:50:00|27289.11|27289.11|27291.64|27291.64|27302.18|27302.18|27288.13|27288.13|0
1677668100000|2023-03-01 10:55:00|27295.15|27295.15|27299.16|27299.16|27317.33|27317.33|27291.64|27291.64|0
1677668400000|2023-03-01 11:00:00|27300.38|27300.38|27310.92|27310.92|27328.48|27328.48|27289.84|27289.84|0
1677668700000|2023-03-01 11:05:00|27310.79|27310.79|27323.36|27323.36|27326.88|27326.88|27301.07|27301.07|0
1677669000000|2023-03-01 11:10:00|27326.88|27326.88|27337.09|27337.09|27337.09|27337.09|27315.61|27315.61|0
1677669300000|2023-03-01 11:15:00|27340.6|27340.6|27349.46|27349.46|27352.36|27352.36|27333.58|27333.58|0
1677669600000|2023-03-01 11:20:00|27345.95|27345.95|27357.1|27357.1|27360|27360|27345.95|27345.95|0
1677669900000|2023-03-01 11:25:00|27353.59|27353.59|27341.58|27341.58|27353.59|27353.59|27335.17|27335.17|0
1677670200000|2023-03-01 11:30:00|27341.21|27341.21|27329.09|27329.09|27341.21|27341.21|27329.09|27329.09|0
1677670500000|2023-03-01 11:35:00|27325.58|27325.58|27320.84|27320.84|27326.19|27326.19|27314.43|27314.43|0
1677670800000|2023-03-01 11:40:00|27317.33|27317.33|27346.04|27346.04|27349.55|27349.55|27317.33|27317.33|0
1677671100000|2023-03-01 11:45:00|27346.45|27346.45|27362.33|27362.33|27362.33|27362.33|27342.94|27342.94|0
1677671400000|2023-03-01 11:50:00|27355.31|27355.31|27336.64|27336.64|27364.74|27364.74|27336.64|27336.64|0
1677671700000|2023-03-01 11:55:00|27329.62|27329.62|27318.22|27318.22|27333.13|27333.13|27311.2|27311.2|0
1677672000000|2023-03-01 12:00:00|27307.68|27307.68|27311|27311|27311|27311|27278.89|27278.89|0
1677672300000|2023-03-01 12:05:00|27314.51|27314.51|27313.9|27313.9|27332.07|27332.07|27313.29|27313.29|0
1677672600000|2023-03-01 12:10:00|27310.39|27310.39|27309.77|27309.77|27310.39|27310.39|27306.87|27306.87|0
1677672900000|2023-03-01 12:15:00|27313.29|27313.29|27327.34|27327.34|27327.34|27327.34|27306.26|27306.26|0
1677673200000|2023-03-01 12:20:00|27327.6|27327.6|27330.32|27330.32|27334.63|27334.63|27313.55|27313.55|0
1677673500000|2023-03-01 12:25:00|27333.84|27333.84|27316.27|27316.27|27337.35|27337.35|27316.27|27316.27|0
1677673800000|2023-03-01 12:30:00|27316.88|27316.88|27336.62|27336.62|27346.67|27346.67|27316.27|27316.27|0
1677674100000|2023-03-01 12:35:00|27329.59|27329.59|27326.69|27326.69|27340.13|27340.13|27326.08|27326.08|0
1677674400000|2023-03-01 12:40:00|27330.2|27330.2|27313.25|27313.25|27337.84|27337.84|27313.25|27313.25|0
1677674700000|2023-03-01 12:45:00|27312.64|27312.64|27308.11|27308.11|27312.64|27312.64|27304.59|27304.59|0
1677675000000|2023-03-01 12:50:00|27311.62|27311.62|27334.32|27334.32|27337.84|27337.84|27308.11|27308.11|0
1677675300000|2023-03-01 12:55:00|27337.84|27337.84|27334.3|27334.3|27355.38|27355.38|27330.79|27330.79|0
1677675600000|2023-03-01 13:00:00|27337.82|27337.82|27330.42|27330.42|27347.99|27347.99|27326.91|27326.91|0
1677675900000|2023-03-01 13:05:00|27333.94|27333.94|27358.53|27358.53|27362.04|27362.04|27326.91|27326.91|0
1677676200000|2023-03-01 13:10:00|27355.01|27355.01|27343.62|27343.62|27355.01|27355.01|27343.62|27343.62|0
1677676500000|2023-03-01 13:15:00|27340.11|27340.11|27350.85|27350.85|27350.85|27350.85|27335.78|27335.78|0
1677676800000|2023-03-01 13:20:00|27347.34|27347.34|27314.87|27314.87|27347.34|27347.34|27311.35|27311.35|0
1677677100000|2023-03-01 13:25:00|27307.84|27307.84|27286.15|27286.15|27307.84|27307.84|27286.15|27286.15|0
1677677400000|2023-03-01 13:30:00|27282.64|27282.64|27249.44|27249.44|27282.64|27282.64|27245.93|27245.93|0
1677677700000|2023-03-01 13:35:00|27235.39|27235.39|27216.73|27216.73|27235.39|27235.39|27213.09|27213.09|0
1677678000000|2023-03-01 13:40:00|27220.24|27220.24|27202.67|27202.67|27220.24|27220.24|27202.67|27202.67|0
1677678300000|2023-03-01 13:45:00|27199.16|27199.16|27234.7|27234.7|27234.7|27234.7|27191.53|27191.53|0
1677678600000|2023-03-01 13:50:00|27235.51|27235.51|27231.83|27231.83|27239.02|27239.02|27224.97|27224.97|0
1677678900000|2023-03-01 13:55:00|27235.35|27235.35|27232.45|27232.45|27243.59|27243.59|27232.45|27232.45|0
1677679200000|2023-03-01 14:00:00|27232.85|27232.85|27194.29|27194.29|27232.85|27232.85|27194.29|27194.29|0
1677679500000|2023-03-01 14:05:00|27193.68|27193.68|27180.82|27180.82|27193.68|27193.68|27180.82|27180.82|0
1677679800000|2023-03-01 14:10:00|27187.85|27187.85|27220.32|27220.32|27220.32|27220.32|27187.85|27187.85|0
1677680100000|2023-03-01 14:15:00|27219.71|27219.71|27219.46|27219.46|27223.22|27223.22|27212.56|27212.56|0
1677680400000|2023-03-01 14:20:00|27215.95|27215.95|27205.41|27205.41|27230|27230|27201.9|27201.9|0
1677680700000|2023-03-01 14:25:00|27204.8|27204.8|27179.96|27179.96|27211.82|27211.82|27179.96|27179.96|0
1677681000000|2023-03-01 14:30:00|27176.45|27176.45|27177.03|27177.03|27213.71|27213.71|27165.91|27165.91|0
1677681300000|2023-03-01 14:35:00|27173.52|27173.52|27211.76|27211.76|27215.27|27215.27|27162.58|27162.58|0
1677681600000|2023-03-01 14:40:00|27208.24|27208.24|27230.04|27230.04|27237.68|27237.68|27178.92|27178.92|0
1677681900000|2023-03-01 14:45:00|27226.53|27226.53|27254.59|27254.59|27260.18|27260.18|27212.07|27212.07|0
1677682200000|2023-03-01 14:50:00|27254.86|27254.86|27238.27|27238.27|27272.42|27272.42|27227.73|27227.73|0
1677682500000|2023-03-01 14:55:00|27248.81|27248.81|27245.47|27245.47|27269.89|27269.89|27245.47|27245.47|0
1677682800000|2023-03-01 15:00:00|27252.5|27252.5|27256.54|27256.54|27268.01|27268.01|27246.08|27246.08|0
1677683100000|2023-03-01 15:05:00|27263.57|27263.57|27256.69|27256.69|27296.56|27296.56|27256.69|27256.69|0
1677683400000|2023-03-01 15:10:00|27256.08|27256.08|27257.76|27257.76|27271.81|27271.81|27252.57|27252.57|0
1677683700000|2023-03-01 15:15:00|27250.74|27250.74|27255.23|27255.23|27272.3|27272.3|27226.15|27226.15|0
1677684000000|2023-03-01 15:20:00|27251.71|27251.71|27229.09|27229.09|27255.27|27255.27|27208.83|27208.83|0
1677684300000|2023-03-01 15:25:00|27232.61|27232.61|27222.07|27222.07|27240.85|27240.85|27204.5|27204.5|0
1677684600000|2023-03-01 15:30:00|27218.55|27218.55|27209.25|27209.25|27222.07|27222.07|27191.32|27191.32|0
1677684900000|2023-03-01 15:35:00|27205.74|27205.74|27251.4|27251.4|27258.42|27258.42|27201.7|27201.7|0
1677685200000|2023-03-01 15:40:00|27251.15|27251.15|27233.02|27233.02|27269.33|27269.33|27233.02|27233.02|0
1677685500000|2023-03-01 15:45:00|27236.53|27236.53|27242.79|27242.79|27247.48|27247.48|27217.59|27217.59|0
1677685800000|2023-03-01 15:50:00|27242.18|27242.18|27228.33|27228.33|27242.18|27242.18|27210.76|27210.76|0
1677686100000|2023-03-01 15:55:00|27231.84|27231.84|27216.63|27216.63|27235.35|27235.35|27209.63|27209.63|0
1677686400000|2023-03-01 16:00:00|27213.12|27213.12|27180.2|27180.2|27213.12|27213.12|27176.69|27176.69|0
1677686700000|2023-03-01 16:05:00|27173.18|27173.18|27124.63|27124.63|27190.13|27190.13|27119.9|27119.9|0
1677687000000|2023-03-01 16:10:00|27121.12|27121.12|27081.3|27081.3|27124.63|27124.63|27077.79|27077.79|0
1677687300000|2023-03-01 16:15:00|27081.91|27081.91|27081.13|27081.13|27084.64|27084.64|27054.97|27054.97|0
1677687600000|2023-03-01 16:20:00|27080.52|27080.52|27084.65|27084.65|27095.8|27095.8|27076.39|27076.39|0
1677687900000|2023-03-01 16:25:00|27084.77|27084.77|27084.45|27084.45|27095.93|27095.93|27066.61|27066.61|0
1677744900000|2023-03-02 08:15:00|26867.58|26867.58|26890.71|26890.71|26920.04|26920.04|26847.72|26847.72|0
1677745200000|2023-03-02 08:20:00|26897.74|26897.74|26952.62|26952.62|26984.23|26984.23|26897.74|26897.74|0
1677745500000|2023-03-02 08:25:00|26949.1|26949.1|26939.6|26939.6|26966.91|26966.91|26939.6|26939.6|0
1677745800000|2023-03-02 08:30:00|26932.57|26932.57|26944.4|26944.4|26951.78|26951.78|26916.69|26916.69|0
1677746100000|2023-03-02 08:35:00|26940.89|26940.89|26967.43|26967.43|26970.13|26970.13|26934.66|26934.66|0
1677746400000|2023-03-02 08:40:00|26970.95|26970.95|27035.12|27035.12|27038.78|27038.78|26970.95|26970.95|0
1677746700000|2023-03-02 08:45:00|27038.63|27038.63|27072.49|27072.49|27101.57|27101.57|27035.12|27035.12|0
1677747000000|2023-03-02 08:50:00|27076|27076|27120.01|27120.01|27120.01|27120.01|27076|27076|0
1677747300000|2023-03-02 08:55:00|27123.52|27123.52|27098.44|27098.44|27123.52|27123.52|27080.35|27080.35|0
1677747600000|2023-03-02 09:00:00|27105.47|27105.47|27100.75|27100.75|27105.47|27105.47|27093.73|27093.73|0
1677747900000|2023-03-02 09:05:00|27097.24|27097.24|27051.2|27051.2|27097.85|27097.85|27051.2|27051.2|0
1677748200000|2023-03-02 09:10:00|27058.23|27058.23|27030.71|27030.71|27058.23|27058.23|27025.51|27025.51|0
1677748500000|2023-03-02 09:15:00|27034.22|27034.22|27033.33|27033.33|27034.22|27034.22|27008.13|27008.13|0
1677748800000|2023-03-02 09:20:00|27032.72|27032.72|27042.24|27042.24|27070.75|27070.75|27032.72|27032.72|0
1677749100000|2023-03-02 09:25:00|27041.63|27041.63|27030.7|27030.7|27041.63|27041.63|27001.46|27001.46|0
1677749400000|2023-03-02 09:30:00|27030.09|27030.09|27045.36|27045.36|27062.32|27062.32|27026.58|27026.58|0
1677749700000|2023-03-02 09:35:00|27048.88|27048.88|27025.36|27025.36|27048.88|27048.88|27004.89|27004.89|0
1677750000000|2023-03-02 09:40:00|27021.84|27021.84|27036.51|27036.51|27051.78|27051.78|27021.84|27021.84|0
1677750300000|2023-03-02 09:45:00|27040.02|27040.02|27055.29|27055.29|27055.9|27055.9|27025.97|27025.97|0
1677750600000|2023-03-02 09:50:00|27051.78|27051.78|27057.74|27057.74|27060.64|27060.64|27047.2|27047.2|0
1677750900000|2023-03-02 09:55:00|27058.35|27058.35|27079.56|27079.56|27079.56|27079.56|27058.35|27058.35|0
1677751200000|2023-03-02 10:00:00|27083.08|27083.08|27083.22|27083.22|27100.67|27100.67|27060.8|27060.8|0
1677751500000|2023-03-02 10:05:00|27079.71|27079.71|27034.02|27034.02|27100.79|27100.79|27033.41|27033.41|0
1677751800000|2023-03-02 10:10:00|27019.97|27019.97|27026.51|27026.51|27050.04|27050.04|26998.61|26998.61|0
1677752100000|2023-03-02 10:15:00|27030.03|27030.03|27062.87|27062.87|27062.87|27062.87|27030.03|27030.03|0
1677752400000|2023-03-02 10:20:00|27066.38|27066.38|27059.35|27059.35|27066.38|27066.38|27041.79|27041.79|0
1677752700000|2023-03-02 10:25:00|27066.38|27066.38|27086.38|27086.38|27086.38|27086.38|27060.98|27060.98|0
1677753000000|2023-03-02 10:30:00|27082.87|27082.87|27099.16|27099.16|27102.06|27102.06|27082.87|27082.87|0
1677753300000|2023-03-02 10:35:00|27098.55|27098.55|27105.62|27105.62|27105.86|27105.86|27091|27091|0
1677753600000|2023-03-02 10:40:00|27102.11|27102.11|27082.66|27082.66|27102.11|27102.11|27067.79|27067.79|0
1677753900000|2023-03-02 10:45:00|27083.88|27083.88|27110.76|27110.76|27114.27|27114.27|27083.88|27083.88|0
1677754200000|2023-03-02 10:50:00|27114.27|27114.27|27108.47|27108.47|27115.49|27115.49|27094.41|27094.41|0
1677754500000|2023-03-02 10:55:00|27111.98|27111.98|27118.38|27118.38|27125.41|27125.41|27104.95|27104.95|0
1677754800000|2023-03-02 11:00:00|27121.89|27121.89|27171.83|27171.83|27171.83|27171.83|27121.63|27121.63|0
1677755100000|2023-03-02 11:05:00|27168.31|27168.31|27160.8|27160.8|27169.13|27169.13|27151.7|27151.7|0
1677755400000|2023-03-02 11:10:00|27160.93|27160.93|27157.46|27157.46|27175.59|27175.59|27154.76|27154.76|0
1677755700000|2023-03-02 11:15:00|27162.19|27162.19|27162.19|27162.19|27186.17|27186.17|27161.58|27161.58|0
1677756000000|2023-03-02 11:20:00|27158.68|27158.68|27210.71|27210.71|27231.78|27231.78|27158.68|27158.68|0
1677756300000|2023-03-02 11:25:00|27214.22|27214.22|27203.44|27203.44|27214.22|27214.22|27189.39|27189.39|0
1677756600000|2023-03-02 11:30:00|27206.95|27206.95|27208.05|27208.05|27219.12|27219.12|27197.51|27197.51|0
1677756900000|2023-03-02 11:35:00|27208.17|27208.17|27216.62|27216.62|27216.62|27216.62|27208.17|27208.17|0
1677757200000|2023-03-02 11:40:00|27213.11|27213.11|27216.5|27216.5|27216.5|27216.5|27202.45|27202.45|0
1677757500000|2023-03-02 11:45:00|27220.01|27220.01|27205.35|27205.35|27230.55|27230.55|27205.35|27205.35|0
1677757800000|2023-03-02 11:50:00|27198.32|27198.32|27233.69|27233.69|27233.69|27233.69|27194.81|27194.81|0
1677758100000|2023-03-02 11:55:00|27226.67|27226.67|27249.01|27249.01|27249.01|27249.01|27226.67|27226.67|0
1677758400000|2023-03-02 12:00:00|27248.4|27248.4|27266.08|27266.08|27273.11|27273.11|27248.4|27248.4|0
1677758700000|2023-03-02 12:05:00|27259.06|27259.06|27260.28|27260.28|27260.28|27260.28|27237.98|27237.98|0
1677759000000|2023-03-02 12:10:00|27260.68|27260.68|27267.25|27267.25|27272.45|27272.45|27254.88|27254.88|0
1677759300000|2023-03-02 12:15:00|27263.74|27263.74|27284.77|27284.77|27284.77|27284.77|27263.74|27263.74|0
1677759600000|2023-03-02 12:20:00|27285.18|27285.18|27282.6|27282.6|27292.2|27292.2|27275.45|27275.45|0
1677759900000|2023-03-02 12:25:00|27281.38|27281.38|27269.34|27269.34|27281.38|27281.38|27262.31|27262.31|0
1677760200000|2023-03-02 12:30:00|27265.83|27265.83|27272.2|27272.2|27272.2|27272.2|27251.53|27251.53|0
1677760500000|2023-03-02 12:35:00|27275.71|27275.71|27274.74|27274.74|27275.71|27275.71|27246.39|27246.39|0
1677760800000|2023-03-02 12:40:00|27275.15|27275.15|27268.12|27268.12|27275.15|27275.15|27264.61|27264.61|0
1677761100000|2023-03-02 12:45:00|27275.15|27275.15|27292.1|27292.1|27292.1|27292.1|27274.74|27274.74|0
1677761400000|2023-03-02 12:50:00|27295.61|27295.61|27285.68|27285.68|27303.25|27303.25|27282.17|27282.17|0
1677761700000|2023-03-02 12:55:00|27289.2|27289.2|27307.11|27307.11|27317.25|27317.25|27282.17|27282.17|0
1677762000000|2023-03-02 13:00:00|27310.63|27310.63|27313.06|27313.06|27324.68|27324.68|27291.58|27291.58|0
1677762300000|2023-03-02 13:05:00|27316.57|27316.57|27332.78|27332.78|27338.18|27338.18|27316.57|27316.57|0
1677762600000|2023-03-02 13:10:00|27332.37|27332.37|27332.37|27332.37|27342.91|27342.91|27328.86|27328.86|0
1677762900000|2023-03-02 13:15:00|27328.86|27328.86|27331.79|27331.79|27346.7|27346.7|27325.96|27325.96|0
1677763200000|2023-03-02 13:20:00|27328.28|27328.28|27320.2|27320.2|27339.8|27339.8|27314.39|27314.39|0
1677763500000|2023-03-02 13:25:00|27323.71|27323.71|27312.11|27312.11|27330.73|27330.73|27312.11|27312.11|0
1677763800000|2023-03-02 13:30:00|27301.57|27301.57|27283.84|27283.84|27305.08|27305.08|27276.82|27276.82|0
1677764100000|2023-03-02 13:35:00|27287.36|27287.36|27291.03|27291.03|27294.54|27294.54|27284.25|27284.25|0
1677764400000|2023-03-02 13:40:00|27292.25|27292.25|27303.61|27303.61|27307.12|27307.12|27288.74|27288.74|0
1677764700000|2023-03-02 13:45:00|27310.63|27310.63|27293.56|27293.56|27317.66|27317.66|27293.56|27293.56|0
1677765000000|2023-03-02 13:50:00|27297.07|27297.07|27267.77|27267.77|27297.07|27297.07|27256.96|27256.96|0
1677765300000|2023-03-02 13:55:00|27274.79|27274.79|27286.23|27286.23|27286.23|27286.23|27264.34|27264.34|0
1677765600000|2023-03-02 14:00:00|27289.74|27289.74|27331.03|27331.03|27331.03|27331.03|27282.72|27282.72|0
1677765900000|2023-03-02 14:05:00|27331.43|27331.43|27321.59|27321.59|27335.76|27335.76|27318.07|27318.07|0
1677766200000|2023-03-02 14:10:00|27321.95|27321.95|27327.76|27327.76|27328.17|27328.17|27314.93|27314.93|0
1677766500000|2023-03-02 14:15:00|27331.27|27331.27|27307.14|27307.14|27331.27|27331.27|27301.95|27301.95|0
1677766800000|2023-03-02 14:20:00|27310.66|27310.66|27313.76|27313.76|27317.27|27317.27|27306.53|27306.53|0
1677767100000|2023-03-02 14:25:00|27314.37|27314.37|27321.97|27321.97|27321.97|27321.97|27311.18|27311.18|0
1677767400000|2023-03-02 14:30:00|27318.45|27318.45|27354.68|27354.68|27354.68|27354.68|27314.33|27314.33|0
1677767700000|2023-03-02 14:35:00|27351.17|27351.17|27387.6|27387.6|27387.6|27387.6|27341.44|27341.44|0
1677768000000|2023-03-02 14:40:00|27388.82|27388.82|27392.33|27392.33|27399.97|27399.97|27374.77|27374.77|0
1677768300000|2023-03-02 14:45:00|27388.82|27388.82|27443.69|27443.69|27450.1|27450.1|27382.75|27382.75|0
1677768600000|2023-03-02 14:50:00|27440.17|27440.17|27440.78|27440.78|27468.89|27468.89|27440.17|27440.17|0
1677768900000|2023-03-02 14:55:00|27444.3|27444.3|27442.78|27442.78|27449.81|27449.81|27416.44|27416.44|0
1677769200000|2023-03-02 15:00:00|27439.27|27439.27|27450.38|27450.38|27465.24|27465.24|27421.7|27421.7|0
1677769500000|2023-03-02 15:05:00|27458.01|27458.01|27453.48|27453.48|27460.51|27460.51|27442.94|27442.94|0
1677769800000|2023-03-02 15:10:00|27449.97|27449.97|27429.8|27429.8|27449.97|27449.97|27429.8|27429.8|0
1677770100000|2023-03-02 15:15:00|27426.29|27426.29|27423.02|27423.02|27444.46|27444.46|27416.36|27416.36|0
1677770400000|2023-03-02 15:20:00|27426.53|27426.53|27441.07|27441.07|27448.1|27448.1|27411.46|27411.46|0
1677770700000|2023-03-02 15:25:00|27444.58|27444.58|27488.04|27488.04|27496.69|27496.69|27444.58|27444.58|0
1677771000000|2023-03-02 15:30:00|27491.96|27491.96|27494.2|27494.2|27494.2|27494.2|27463.45|27463.45|0
1677771300000|2023-03-02 15:35:00|27490.69|27490.69|27462.66|27462.66|27494.2|27494.2|27455.76|27455.76|0
1677771600000|2023-03-02 15:40:00|27466.18|27466.18|27467.36|27467.36|27470.87|27470.87|27454.99|27454.99|0
1677771900000|2023-03-02 15:45:00|27470.87|27470.87|27467.32|27467.32|27499.95|27499.95|27463.81|27463.81|0
1677772200000|2023-03-02 15:50:00|27467.73|27467.73|27466.25|27466.25|27482.39|27482.39|27451.38|27451.38|0
1677772500000|2023-03-02 15:55:00|27466.86|27466.86|27462.98|27462.98|27466.86|27466.86|27455.1|27455.1|0
1677772800000|2023-03-02 16:00:00|27466.49|27466.49|27436.76|27436.76|27470|27470|27436.76|27436.76|0
1677773100000|2023-03-02 16:05:00|27433.25|27433.25|27448.57|27448.57|27456.21|27456.21|27432.64|27432.64|0
1677773400000|2023-03-02 16:10:00|27452.7|27452.7|27452.23|27452.23|27467.15|27467.15|27448.1|27448.1|0
1677773700000|2023-03-02 16:15:00|27455.74|27455.74|27462.77|27462.77|27466.28|27466.28|27455.74|27455.74|0
1677774000000|2023-03-02 16:20:00|27466.28|27466.28|27470.16|27470.16|27477.18|27477.18|27451.58|27451.58|0
1677774300000|2023-03-02 16:25:00|27466.65|27466.65|27458.28|27458.28|27476.45|27476.45|27456.99|27456.99|0
1677831300000|2023-03-03 08:15:00|27615.62|27615.62|27575.6|27575.6|27619.13|27619.13|27558.03|27558.03|0
1677831600000|2023-03-03 08:20:00|27579.11|27579.11|27601|27601|27608.02|27608.02|27565.06|27565.06|0
1677831900000|2023-03-03 08:25:00|27604.51|27604.51|27616.76|27616.76|27623.79|27623.79|27595.69|27595.69|0
1677832200000|2023-03-03 08:30:00|27620.28|27620.28|27632.44|27632.44|27632.44|27632.44|27588.66|27588.66|0
1677832500000|2023-03-03 08:35:00|27628.93|27628.93|27655.3|27655.3|27682.39|27682.39|27628.93|27628.93|0
1677832800000|2023-03-03 08:40:00|27665.84|27665.84|27661.71|27661.71|27689.82|27689.82|27651.18|27651.18|0
1677833100000|2023-03-03 08:45:00|27658.2|27658.2|27648.27|27648.27|27665.84|27665.84|27647.66|27647.66|0
1677833400000|2023-03-03 08:50:00|27647.87|27647.87|27654.28|27654.28|27658.41|27658.41|27640.84|27640.84|0
1677833700000|2023-03-03 08:55:00|27657.8|27657.8|27636.72|27636.72|27664.82|27664.82|27615.64|27615.64|0
1677834000000|2023-03-03 09:00:00|27633.21|27633.21|27639.01|27639.01|27643.74|27643.74|27633.21|27633.21|0
1677834300000|2023-03-03 09:05:00|27635.5|27635.5|27640.64|27640.64|27640.64|27640.64|27604.49|27604.49|0
1677834600000|2023-03-03 09:10:00|27647.66|27647.66|27634.81|27634.81|27662.12|27662.12|27634.81|27634.81|0
1677834900000|2023-03-03 09:15:00|27638.32|27638.32|27640.36|27640.36|27649.67|27649.67|27636.23|27636.23|0
1677835200000|2023-03-03 09:20:00|27633.33|27633.33|27625.7|27625.7|27636.84|27636.84|27611.64|27611.64|0
1677835500000|2023-03-03 09:25:00|27626.31|27626.31|27656.24|27656.24|27663.27|27663.27|27626.31|27626.31|0
1677835800000|2023-03-03 09:30:00|27652.73|27652.73|27613.53|27613.53|27652.73|27652.73|27613.53|27613.53|0
1677836100000|2023-03-03 09:35:00|27606.5|27606.5|27577.79|27577.79|27616.23|27616.23|27577.79|27577.79|0
1677836400000|2023-03-03 09:40:00|27581.3|27581.3|27577.79|27577.79|27586.04|27586.04|27563.74|27563.74|0
1677836700000|2023-03-03 09:45:00|27584.81|27584.81|27624.19|27624.19|27624.19|27624.19|27584.81|27584.81|0
1677837000000|2023-03-03 09:50:00|27620.68|27620.68|27626.97|27626.97|27627.7|27627.7|27597.64|27597.64|0
1677837300000|2023-03-03 09:55:00|27627.37|27627.37|27638.32|27638.32|27641.83|27641.83|27627.37|27627.37|0
1677837600000|2023-03-03 10:00:00|27641.83|27641.83|27666.42|27666.42|27666.42|27666.42|27641.83|27641.83|0
1677837900000|2023-03-03 10:05:00|27662.91|27662.91|27627.78|27627.78|27666.42|27666.42|27627.78|27627.78|0
1677838200000|2023-03-03 10:10:00|27631.29|27631.29|27621.7|27621.7|27631.29|27631.29|27617.78|27617.78|0
1677838500000|2023-03-03 10:15:00|27618.19|27618.19|27600.74|27600.74|27621.01|27621.01|27575.34|27575.34|0
1677838800000|2023-03-03 10:20:00|27597.23|27597.23|27600.34|27600.34|27603.85|27603.85|27589.8|27589.8|0
1677839100000|2023-03-03 10:25:00|27607.36|27607.36|27575.34|27575.34|27607.36|27607.36|27575.34|27575.34|0
1677839400000|2023-03-03 10:30:00|27578.86|27578.86|27555.49|27555.49|27582.37|27582.37|27555.49|27555.49|0
1677839700000|2023-03-03 10:35:00|27544.95|27544.95|27548.46|27548.46|27570.15|27570.15|27541.44|27541.44|0
1677840000000|2023-03-03 10:40:00|27547.24|27547.24|27578.86|27578.86|27578.86|27578.86|27543.73|27543.73|0
1677840300000|2023-03-03 10:45:00|27575.34|27575.34|27563.71|27563.71|27585.27|27585.27|27563.71|27563.71|0
1677840600000|2023-03-03 10:50:00|27564.93|27564.93|27546.14|27546.14|27564.93|27564.93|27546.14|27546.14|0
1677840900000|2023-03-03 10:55:00|27542.63|27542.63|27554.14|27554.14|27561.41|27561.41|27542.63|27542.63|0
1677841200000|2023-03-03 11:00:00|27554.75|27554.75|27560.97|27560.97|27560.97|27560.97|27546.92|27546.92|0
1677841500000|2023-03-03 11:05:00|27564.48|27564.48|27575.02|27575.02|27575.02|27575.02|27557.45|27557.45|0
1677841800000|2023-03-03 11:10:00|27578.53|27578.53|27589.07|27589.07|27592.58|27592.58|27575.02|27575.02|0
1677842100000|2023-03-03 11:15:00|27589.48|27589.48|27575.42|27575.42|27596.5|27596.5|27575.42|27575.42|0
1677842400000|2023-03-03 11:20:00|27589.48|27589.48|27581.38|27581.38|27594.82|27594.82|27580.77|27580.77|0
1677842700000|2023-03-03 11:25:00|27577.87|27577.87|27559.69|27559.69|27577.87|27577.87|27549.15|27549.15|0
1677843000000|2023-03-03 11:30:00|27556.18|27556.18|27548.75|27548.75|27556.38|27556.38|27541.72|27541.72|0
1677843300000|2023-03-03 11:35:00|27552.26|27552.26|27559.29|27559.29|27559.29|27559.29|27545.23|27545.23|0
1677843600000|2023-03-03 11:40:00|27555.77|27555.77|27529.35|27529.35|27555.77|27555.77|27529.35|27529.35|0
1677843900000|2023-03-03 11:45:00|27528.74|27528.74|27531.64|27531.64|27535.77|27535.77|27528.74|27528.74|0
1677844200000|2023-03-03 11:50:00|27532.05|27532.05|27514.48|27514.48|27535.56|27535.56|27508.07|27508.07|0
1677844500000|2023-03-03 11:55:00|27521.51|27521.51|27519.01|27519.01|27522.53|27522.53|27503.74|27503.74|0
1677844800000|2023-03-03 12:00:00|27515.5|27515.5|27515.5|27515.5|27526.04|27526.04|27511.99|27511.99|0
1677845100000|2023-03-03 12:05:00|27519.01|27519.01|27511.83|27511.83|27522.37|27522.37|27511.83|27511.83|0
1677845400000|2023-03-03 12:10:00|27508.31|27508.31|27511.83|27511.83|27511.83|27511.83|27508.31|27508.31|0
1677845700000|2023-03-03 12:15:00|27515.34|27515.34|27516.44|27516.44|27519.95|27519.95|27508.92|27508.92|0
1677846000000|2023-03-03 12:20:00|27505.9|27505.9|27518.61|27518.61|27518.61|27518.61|27501.04|27501.04|0
1677846300000|2023-03-03 12:25:00|27515.09|27515.09|27519.22|27519.22|27519.22|27519.22|27511.58|27511.58|0
1677846600000|2023-03-03 12:30:00|27522.73|27522.73|27533.64|27533.64|27544.17|27544.17|27515.46|27515.46|0
1677846900000|2023-03-03 12:35:00|27530.12|27530.12|27528.9|27528.9|27537.15|27537.15|27521.88|27521.88|0
1677847200000|2023-03-03 12:40:00|27525.39|27525.39|27521.84|27521.84|27528.66|27528.66|27514.61|27514.61|0
1677847500000|2023-03-03 12:45:00|27525.35|27525.35|27525.35|27525.35|27553.45|27553.45|27521.84|27521.84|0
1677847800000|2023-03-03 12:50:00|27528.86|27528.86|27521.22|27521.22|27528.86|27528.86|27513.59|27513.59|0
1677848100000|2023-03-03 12:55:00|27517.71|27517.71|27514.81|27514.81|27525.35|27525.35|27510.69|27510.69|0
1677848400000|2023-03-03 13:00:00|27500.76|27500.76|27514.55|27514.55|27525.08|27525.08|27500.76|27500.76|0
1677848700000|2023-03-03 13:05:00|27514.02|27514.02|27528.25|27528.25|27528.86|27528.86|27497.25|27497.25|0
1677849000000|2023-03-03 13:10:00|27517.71|27517.71|27635.47|27635.47|27635.47|27635.47|27517.71|27517.71|0
1677849300000|2023-03-03 13:15:00|27628.44|27628.44|27688.77|27688.77|27688.77|27688.77|27606.75|27606.75|0
1677849600000|2023-03-03 13:20:00|27692.28|27692.28|27603.24|27603.24|27692.28|27692.28|27603.24|27603.24|0
1677849900000|2023-03-03 13:25:00|27606.75|27606.75|27592.7|27592.7|27610.88|27610.88|27582.16|27582.16|0
1677850200000|2023-03-03 13:30:00|27582.16|27582.16|27557.57|27557.57|27585.68|27585.68|27557.57|27557.57|0
1677850500000|2023-03-03 13:35:00|27554.06|27554.06|27551.63|27551.63|27561.09|27561.09|27530.55|27530.55|0
1677850800000|2023-03-03 13:40:00|27548.11|27548.11|27515.28|27515.28|27548.11|27548.11|27515.15|27515.15|0
1677851100000|2023-03-03 13:45:00|27515.4|27515.4|27479.78|27479.78|27515.4|27515.4|27476.27|27476.27|0
1677851400000|2023-03-03 13:50:00|27486.81|27486.81|27485.95|27485.95|27497.35|27497.35|27472.02|27472.02|0
1677851700000|2023-03-03 13:55:00|27482.44|27482.44|27506.57|27506.57|27513.59|27513.59|27482.44|27482.44|0
1677852000000|2023-03-03 14:00:00|27503.05|27503.05|27539.53|27539.53|27543.04|27543.04|27499.54|27499.54|0
1677852300000|2023-03-03 14:05:00|27536.01|27536.01|27492.64|27492.64|27543.04|27543.04|27485.61|27485.61|0
1677852600000|2023-03-03 14:10:00|27489.12|27489.12|27495.13|27495.13|27495.13|27495.13|27467.44|27467.44|0
1677852900000|2023-03-03 14:15:00|27491.62|27491.62|27495.13|27495.13|27498.65|27498.65|27483.98|27483.98|0
1677853200000|2023-03-03 14:20:00|27498.65|27498.65|27459.64|27459.64|27498.65|27498.65|27459.64|27459.64|0
1677853500000|2023-03-03 14:25:00|27463.15|27463.15|27480.72|27480.72|27494.77|27494.77|27459.64|27459.64|0
1677853800000|2023-03-03 14:30:00|27484.23|27484.23|27530.22|27530.22|27533.73|27533.73|27463.48|27463.48|0
1677854100000|2023-03-03 14:35:00|27526.71|27526.71|27516.43|27516.43|27562.24|27562.24|27516.43|27516.43|0
1677854400000|2023-03-03 14:40:00|27512.92|27512.92|27479.55|27479.55|27512.92|27512.92|27479.55|27479.55|0
1677854700000|2023-03-03 14:45:00|27486.57|27486.57|27499.08|27499.08|27503.61|27503.61|27485.03|27485.03|0
1677855000000|2023-03-03 14:50:00|27502.59|27502.59|27490.25|27490.25|27502.59|27502.59|27483.01|27483.01|0
1677855300000|2023-03-03 14:55:00|27500.78|27500.78|27506.24|27506.24|27527.52|27527.52|27495.3|27495.3|0
1677855600000|2023-03-03 15:00:00|27513.27|27513.27|27492.34|27492.34|27517.39|27517.39|27462.81|27462.81|0
1677855900000|2023-03-03 15:05:00|27485.32|27485.32|27457.7|27457.7|27492.34|27492.34|27440.14|27440.14|0
1677856200000|2023-03-03 15:10:00|27454.19|27454.19|27498.5|27498.5|27498.5|27498.5|27454.19|27454.19|0
1677856500000|2023-03-03 15:15:00|27494.99|27494.99|27468.57|27468.57|27499.11|27499.11|27466.28|27466.28|0
1677856800000|2023-03-03 15:20:00|27468.16|27468.16|27470.4|27470.4|27477.42|27477.42|27454.11|27454.11|0
1677857100000|2023-03-03 15:25:00|27473.91|27473.91|27481.95|27481.95|27481.95|27481.95|27453.59|27453.59|0
1677857400000|2023-03-03 15:30:00|27481.69|27481.69|27463.51|27463.51|27481.69|27481.69|27459.74|27459.74|0
1677857700000|2023-03-03 15:35:00|27460|27460|27420.81|27420.81|27460|27460|27420.81|27420.81|0
1677858000000|2023-03-03 15:40:00|27424.32|27424.32|27435.73|27435.73|27446.01|27446.01|27424.32|27424.32|0
1677858300000|2023-03-03 15:45:00|27439.25|27439.25|27443.78|27443.78|27443.78|27443.78|27411.14|27411.14|0
1677858600000|2023-03-03 15:50:00|27436.75|27436.75|27422.45|27422.45|27436.75|27436.75|27411.91|27411.91|0
1677858900000|2023-03-03 15:55:00|27425.97|27425.97|27426.03|27426.03|27440.08|27440.08|27422.45|27422.45|0
1677859200000|2023-03-03 16:00:00|27433.05|27433.05|27458.25|27458.25|27471.69|27471.69|27433.05|27433.05|0
1677859500000|2023-03-03 16:05:00|27461.76|27461.76|27478.76|27478.76|27493.42|27493.42|27458.46|27458.46|0
1677859800000|2023-03-03 16:10:00|27482.27|27482.27|27478.29|27478.29|27492.34|27492.34|27467.61|27467.61|0
1677860100000|2023-03-03 16:15:00|27481.81|27481.81|27500.27|27500.27|27500.27|27500.27|27471.67|27471.67|0
1677860400000|2023-03-03 16:20:00|27500.67|27500.67|27506.42|27506.42|27516.35|27516.35|27500.67|27500.67|0
1677860700000|2023-03-03 16:25:00|27513.45|27513.45|27520.06|27520.06|27534.16|27534.16|27513.45|27513.45|0
1678090500000|2023-03-06 08:15:00|27410.86|27410.86|27378.18|27378.18|27410.86|27410.86|27359.8|27359.8|0
1678090800000|2023-03-06 08:20:00|27378.79|27378.79|27405.06|27405.06|27410.4|27410.4|27371.76|27371.76|0
1678091100000|2023-03-06 08:25:00|27398.03|27398.03|27400.12|27400.12|27407.15|27407.15|27386.88|27386.88|0
1678091400000|2023-03-06 08:30:00|27399.51|27399.51|27390.6|27390.6|27413.1|27413.1|27390.6|27390.6|0
1678091700000|2023-03-06 08:35:00|27394.12|27394.12|27375.53|27375.53|27394.12|27394.12|27372.63|27372.63|0
1678092000000|2023-03-06 08:40:00|27374.72|27374.72|27333.18|27333.18|27374.72|27374.72|27333.18|27333.18|0
1678092300000|2023-03-06 08:45:00|27336.69|27336.69|27348.31|27348.31|27361.89|27361.89|27336.69|27336.69|0
1678092600000|2023-03-06 08:50:00|27349.53|27349.53|27348.43|27348.43|27362.36|27362.36|27337.77|27337.77|0
1678092900000|2023-03-06 08:55:00|27347.21|27347.21|27313.46|27313.46|27347.21|27347.21|27306.08|27306.08|0
1678093200000|2023-03-06 09:00:00|27312.85|27312.85|27335.73|27335.73|27335.73|27335.73|27298.18|27298.18|0
1678093500000|2023-03-06 09:05:00|27336.95|27336.95|27322.65|27322.65|27347.03|27347.03|27322.65|27322.65|0
1678093800000|2023-03-06 09:10:00|27323.88|27323.88|27326.24|27326.24|27335.23|27335.23|27319.83|27319.83|0
1678094100000|2023-03-06 09:15:00|27325.43|27325.43|27296.6|27296.6|27333.07|27333.07|27296.6|27296.6|0
1678094400000|2023-03-06 09:20:00|27298.43|27298.43|27298.02|27298.02|27314.77|27314.77|27282.34|27282.34|0
1678094700000|2023-03-06 09:25:00|27297.41|27297.41|27294.43|27294.43|27304.44|27304.44|27293.9|27293.9|0
1678095000000|2023-03-06 09:30:00|27290.91|27290.91|27300.21|27300.21|27300.82|27300.82|27259.91|27259.91|0
1678095300000|2023-03-06 09:35:00|27299.81|27299.81|27300.52|27300.52|27307.54|27307.54|27296.86|27296.86|0
1678095600000|2023-03-06 09:40:00|27304.03|27304.03|27293.29|27293.29|27304.03|27304.03|27292.88|27292.88|0
1678095900000|2023-03-06 09:45:00|27289.77|27289.77|27263.96|27263.96|27289.77|27289.77|27249.91|27249.91|0
1678096200000|2023-03-06 09:50:00|27262.74|27262.74|27269.16|27269.16|27276.18|27276.18|27229.9|27229.9|0
1678096500000|2023-03-06 09:55:00|27279.69|27279.69|27260.09|27260.09|27279.69|27279.69|27252.45|27252.45|0
1678096800000|2023-03-06 10:00:00|27256.57|27256.57|27246.03|27246.03|27263.6|27263.6|27231.98|27231.98|0
1678097100000|2023-03-06 10:05:00|27249.55|27249.55|27212.13|27212.13|27254.28|27254.28|27212.13|27212.13|0
1678097400000|2023-03-06 10:10:00|27215.64|27215.64|27236.31|27236.31|27240.44|27240.44|27215.23|27215.23|0
1678097700000|2023-03-06 10:15:00|27232.8|27232.8|27233.41|27233.41|27233.41|27233.41|27218.75|27218.75|0
1678098000000|2023-03-06 10:20:00|27240.44|27240.44|27236.68|27236.68|27240.44|27240.44|27227.82|27227.82|0
1678098300000|2023-03-06 10:25:00|27240.19|27240.19|27240.05|27240.05|27254.51|27254.51|27240.05|27240.05|0
1678098600000|2023-03-06 10:30:00|27243.56|27243.56|27235.73|27235.73|27247.08|27247.08|27235.32|27235.32|0
1678098900000|2023-03-06 10:35:00|27239.24|27239.24|27250.39|27250.39|27250.39|27250.39|27235.73|27235.73|0
1678099200000|2023-03-06 10:40:00|27257.41|27257.41|27251.81|27251.81|27262.35|27262.35|27251.81|27251.81|0
1678099500000|2023-03-06 10:45:00|27252.42|27252.42|27261.94|27261.94|27268.97|27268.97|27247.89|27247.89|0
1678099800000|2023-03-06 10:50:00|27265.46|27265.46|27292.94|27292.94|27292.94|27292.94|27265.46|27265.46|0
1678100100000|2023-03-06 10:55:00|27292.33|27292.33|27279.09|27279.09|27299.35|27299.35|27278.48|27278.48|0
1678100400000|2023-03-06 11:00:00|27286.12|27286.12|27267.66|27267.66|27286.12|27286.12|27264.27|27264.27|0
1678100700000|2023-03-06 11:05:00|27271.17|27271.17|27266.17|27266.17|27271.17|27271.17|27262.25|27262.25|0
1678101000000|2023-03-06 11:10:00|27266.58|27266.58|27289.08|27289.08|27289.08|27289.08|27266.58|27266.58|0
1678101300000|2023-03-06 11:15:00|27285.56|27285.56|27285.36|27285.36|27288.26|27288.26|27275.02|27275.02|0
1678101600000|2023-03-06 11:20:00|27281.84|27281.84|27285.97|27285.97|27289.48|27289.48|27281.84|27281.84|0
1678101900000|2023-03-06 11:25:00|27292.99|27292.99|27275.43|27275.43|27292.99|27292.99|27271.92|27271.92|0
1678102200000|2023-03-06 11:30:00|27275.17|27275.17|27296.91|27296.91|27296.91|27296.91|27275.17|27275.17|0
1678102500000|2023-03-06 11:35:00|27293.4|27293.4|27275.84|27275.84|27293.4|27293.4|27275.84|27275.84|0
1678102800000|2023-03-06 11:40:00|27279.35|27279.35|27248.34|27248.34|27279.35|27279.35|27248.34|27248.34|0
1678103100000|2023-03-06 11:45:00|27244.83|27244.83|27230.98|27230.98|27249.16|27249.16|27230.98|27230.98|0
1678103400000|2023-03-06 11:50:00|27234.5|27234.5|27226.07|27226.07|27234.5|27234.5|27221.33|27221.33|0
1678103700000|2023-03-06 11:55:00|27226.31|27226.31|27210.9|27210.9|27236.97|27236.97|27210.9|27210.9|0
1678104000000|2023-03-06 12:00:00|27214.41|27214.41|27205.55|27205.55|27220.83|27220.83|27196.03|27196.03|0
1678104300000|2023-03-06 12:05:00|27206.16|27206.16|27227.24|27227.24|27227.24|27227.24|27206.16|27206.16|0
1678104600000|2023-03-06 12:10:00|27226.63|27226.63|27226.63|27226.63|27229.53|27229.53|27218.99|27218.99|0
1678104900000|2023-03-06 12:15:00|27223.12|27223.12|27210.75|27210.75|27226.63|27226.63|27207.23|27207.23|0
1678105200000|2023-03-06 12:20:00|27207.23|27207.23|27227.7|27227.7|27227.7|27227.7|27207.23|27207.23|0
1678105500000|2023-03-06 12:25:00|27224.19|27224.19|27214.72|27214.72|27224.19|27224.19|27211.82|27211.82|0
1678105800000|2023-03-06 12:30:00|27207.69|27207.69|27211.21|27211.21|27215.33|27215.33|27207.69|27207.69|0
1678106100000|2023-03-06 12:35:00|27204.18|27204.18|27218.29|27218.29|27221.4|27221.4|27204.18|27204.18|0
1678106400000|2023-03-06 12:40:00|27219.39|27219.39|27195.66|27195.66|27223.03|27223.03|27195.66|27195.66|0
1678106700000|2023-03-06 12:45:00|27196.06|27196.06|27209.1|27209.1|27209.1|27209.1|27196.06|27196.06|0
1678107000000|2023-03-06 12:50:00|27208.49|27208.49|27197.34|27197.34|27208.49|27208.49|27189.7|27189.7|0
1678107300000|2023-03-06 12:55:00|27193.82|27193.82|27173.36|27173.36|27193.82|27193.82|27161.6|27161.6|0
1678107600000|2023-03-06 13:00:00|27176.87|27176.87|27179.77|27179.77|27179.77|27179.77|27161.6|27161.6|0
1678107900000|2023-03-06 13:05:00|27180.14|27180.14|27201.83|27201.83|27208.85|27208.85|27177.24|27177.24|0
1678108200000|2023-03-06 13:10:00|27202.44|27202.44|27206.97|27206.97|27220.41|27220.41|27202.44|27202.44|0
1678108500000|2023-03-06 13:15:00|27207.09|27207.09|27186.99|27186.99|27207.09|27207.09|27186.63|27186.63|0
1678108800000|2023-03-06 13:20:00|27190.51|27190.51|27190.51|27190.51|27194.02|27194.02|27189.89|27189.89|0
1678109100000|2023-03-06 13:25:00|27191.12|27191.12|27168.78|27168.78|27191.12|27191.12|27168.78|27168.78|0
1678109400000|2023-03-06 13:30:00|27165.26|27165.26|27164.65|27164.65|27172.9|27172.9|27157.63|27157.63|0
1678109700000|2023-03-06 13:35:00|27164.04|27164.04|27155.39|27155.39|27164.04|27164.04|27136.6|27136.6|0
1678110000000|2023-03-06 13:40:00|27162.42|27162.42|27171.17|27171.17|27174.68|27174.68|27152.89|27152.89|0
1678110300000|2023-03-06 13:45:00|27171.44|27171.44|27154.01|27154.01|27171.44|27171.44|27153.75|27153.75|0
1678110600000|2023-03-06 13:50:00|27157.53|27157.53|27164.53|27164.53|27168.31|27168.31|27153.77|27153.77|0
1678110900000|2023-03-06 13:55:00|27165.14|27165.14|27151.21|27151.21|27168.17|27168.17|27151.21|27151.21|0
1678111200000|2023-03-06 14:00:00|27147.7|27147.7|27143.94|27143.94|27165.26|27165.26|27136.92|27136.92|0
1678111500000|2023-03-06 14:05:00|27140.43|27140.43|27130.28|27130.28|27140.43|27140.43|27123.25|27123.25|0
1678111800000|2023-03-06 14:10:00|27126.77|27126.77|27113.94|27113.94|27131.5|27131.5|27113.94|27113.94|0
1678112100000|2023-03-06 14:15:00|27110.42|27110.42|27109.93|27109.93|27114.18|27114.18|27107.16|27107.16|0
1678112400000|2023-03-06 14:20:00|27106.42|27106.42|27103.52|27103.52|27110.55|27110.55|27100.01|27100.01|0
1678112700000|2023-03-06 14:25:00|27102.91|27102.91|27115.08|27115.08|27125.61|27125.61|27102.3|27102.3|0
1678113000000|2023-03-06 14:30:00|27122.1|27122.1|27168.35|27168.35|27185.79|27185.79|27116.76|27116.76|0
1678113300000|2023-03-06 14:35:00|27171.86|27171.86|27264.17|27264.17|27264.17|27264.17|27171.86|27171.86|0
1678113600000|2023-03-06 14:40:00|27263.56|27263.56|27255.87|27255.87|27287.48|27287.48|27245.33|27245.33|0
1678113900000|2023-03-06 14:45:00|27259.38|27259.38|27266.69|27266.69|27270.2|27270.2|27245.33|27245.33|0
1678114200000|2023-03-06 14:50:00|27267.3|27267.3|27254.39|27254.39|27267.3|27267.3|27243.85|27243.85|0
1678114500000|2023-03-06 14:55:00|27250.88|27250.88|27280.46|27280.46|27286.21|27286.21|27239.93|27239.93|0
1678114800000|2023-03-06 15:00:00|27280.19|27280.19|27268.79|27268.79|27282.43|27282.43|27256.62|27256.62|0
1678115100000|2023-03-06 15:05:00|27275.81|27275.81|27268.38|27268.38|27286.56|27286.56|27268.38|27268.38|0
1678115400000|2023-03-06 15:10:00|27271.89|27271.89|27262.09|27262.09|27300.61|27300.61|27262.09|27262.09|0
1678115700000|2023-03-06 15:15:00|27265.6|27265.6|27279.16|27279.16|27289.7|27289.7|27257.96|27257.96|0
1678116000000|2023-03-06 15:20:00|27282.68|27282.68|27300.4|27300.4|27300.4|27300.4|27268.63|27268.63|0
1678116300000|2023-03-06 15:25:00|27300.28|27300.28|27300.19|27300.19|27317.75|27317.75|27289.5|27289.5|0
1678116600000|2023-03-06 15:30:00|27303.7|27303.7|27292.06|27292.06|27303.7|27303.7|27288.43|27288.43|0
1678116900000|2023-03-06 15:35:00|27288.55|27288.55|27267.07|27267.07|27292.06|27292.06|27266.66|27266.66|0
1678117200000|2023-03-06 15:40:00|27270.58|27270.58|27285.65|27285.65|27289.16|27289.16|27270.58|27270.58|0
1678117500000|2023-03-06 15:45:00|27286.26|27286.26|27264.12|27264.12|27286.26|27286.26|27257.71|27257.71|0
1678117800000|2023-03-06 15:50:00|27263.51|27263.51|27252.85|27252.85|27284.59|27284.59|27252.85|27252.85|0
1678118100000|2023-03-06 15:55:00|27256.37|27256.37|27232.73|27232.73|27263.39|27263.39|27229.48|27229.48|0
1678118400000|2023-03-06 16:00:00|27236.25|27236.25|27261.98|27261.98|27265.49|27265.49|27236.25|27236.25|0
1678118700000|2023-03-06 16:05:00|27262.38|27262.38|27305.84|27305.84|27305.84|27305.84|27262.38|27262.38|0
1678119000000|2023-03-06 16:10:00|27309.35|27309.35|27309.19|27309.19|27312.86|27312.86|27291.38|27291.38|0
1678119300000|2023-03-06 16:15:00|27305.68|27305.68|27279.74|27279.74|27305.68|27305.68|27276.64|27276.64|0
1678119600000|2023-03-06 16:20:00|27283.26|27283.26|27273.84|27273.84|27287.91|27287.91|27273.84|27273.84|0
1678119900000|2023-03-06 16:25:00|27277.35|27277.35|27272.17|27272.17|27286.21|27286.21|27260.69|27260.69|0
1678176900000|2023-03-07 08:15:00|27160.01|27160.01|27170.08|27170.08|27200.43|27200.43|27155.37|27155.37|0
1678177200000|2023-03-07 08:20:00|27173.6|27173.6|27236.57|27236.57|27243.6|27243.6|27173.19|27173.19|0
1678177500000|2023-03-07 08:25:00|27235.76|27235.76|27233.52|27233.52|27256.84|27256.84|27231.22|27231.22|0
1678177800000|2023-03-07 08:30:00|27226.49|27226.49|27213.51|27213.51|27240.54|27240.54|27213.51|27213.51|0
1678178100000|2023-03-07 08:35:00|27220.53|27220.53|27230.46|27230.46|27232.29|27232.29|27213.51|27213.51|0
1678178400000|2023-03-07 08:40:00|27233.97|27233.97|27230.26|27230.26|27253.37|27253.37|27226.54|27226.54|0
1678178700000|2023-03-07 08:45:00|27237.28|27237.28|27243.09|27243.09|27243.09|27243.09|27217.89|27217.89|0
1678179000000|2023-03-07 08:50:00|27243.7|27243.7|27239.43|27239.43|27243.7|27243.7|27225.53|27225.53|0
1678179300000|2023-03-07 08:55:00|27240.04|27240.04|27265.24|27265.24|27266.46|27266.46|27240.04|27240.04|0
1678179600000|2023-03-07 09:00:00|27266.09|27266.09|27273.24|27273.24|27279.05|27279.05|27262.7|27262.7|0
1678179900000|2023-03-07 09:05:00|27269.73|27269.73|27272.88|27272.88|27276.75|27276.75|27255.07|27255.07|0
1678180200000|2023-03-07 09:10:00|27273.49|27273.49|27294.3|27294.3|27294.91|27294.91|27273.49|27273.49|0
1678180500000|2023-03-07 09:15:00|27301.33|27301.33|27292.47|27292.47|27315.38|27315.38|27292.47|27292.47|0
1678180800000|2023-03-07 09:20:00|27291.25|27291.25|27331.96|27331.96|27331.96|27331.96|27291.25|27291.25|0
1678181100000|2023-03-07 09:25:00|27335.48|27335.48|27308.44|27308.44|27335.48|27335.48|27301.42|27301.42|0
1678181400000|2023-03-07 09:30:00|27308.65|27308.65|27340.41|27340.41|27340.41|27340.41|27303.45|27303.45|0
1678181700000|2023-03-07 09:35:00|27343.92|27343.92|27366.42|27366.42|27377.57|27377.57|27341.02|27341.02|0
1678182000000|2023-03-07 09:40:00|27359.4|27359.4|27361.49|27361.49|27361.49|27361.49|27354.46|27354.46|0
1678182300000|2023-03-07 09:45:00|27357.98|27357.98|27327.38|27327.38|27357.98|27357.98|27327.38|27327.38|0
1678182600000|2023-03-07 09:50:00|27327.79|27327.79|27320.27|27320.27|27337.84|27337.84|27320.27|27320.27|0
1678182900000|2023-03-07 09:55:00|27316.76|27316.76|27302.46|27302.46|27327.3|27327.3|27298.58|27298.58|0
1678183200000|2023-03-07 10:00:00|27298.95|27298.95|27281.18|27281.18|27305.98|27305.98|27281.18|27281.18|0
1678183500000|2023-03-07 10:05:00|27277.67|27277.67|27348.33|27348.33|27348.33|27348.33|27277.67|27277.67|0
1678183800000|2023-03-07 10:10:00|27355.36|27355.36|27317.94|27317.94|27355.36|27355.36|27316.11|27316.11|0
1678184100000|2023-03-07 10:15:00|27314.43|27314.43|27321.82|27321.82|27325.33|27325.33|27310.92|27310.92|0
1678184400000|2023-03-07 10:20:00|27322.43|27322.43|27345.34|27345.34|27345.34|27345.34|27322.43|27322.43|0
1678184700000|2023-03-07 10:25:00|27355.88|27355.88|27368.98|27368.98|27379.52|27379.52|27346.07|27346.07|0
1678185000000|2023-03-07 10:30:00|27379.52|27379.52|27392.96|27392.96|27396.47|27396.47|27368.98|27368.98|0
1678185300000|2023-03-07 10:35:00|27389.45|27389.45|27387.77|27387.77|27403.5|27403.5|27375.4|27375.4|0
1678185600000|2023-03-07 10:40:00|27388.01|27388.01|27362.73|27362.73|27393.94|27393.94|27362.32|27362.32|0
1678185900000|2023-03-07 10:45:00|27360.9|27360.9|27372.25|27372.25|27375.76|27375.76|27350.36|27350.36|0
1678186200000|2023-03-07 10:50:00|27375.76|27375.76|27392.13|27392.13|27392.13|27392.13|27365.1|27365.1|0
1678186500000|2023-03-07 10:55:00|27385.11|27385.11|27360.27|27360.27|27392.13|27392.13|27356.15|27356.15|0
1678186800000|2023-03-07 11:00:00|27367.3|27367.3|27374.32|27374.32|27384.86|27384.86|27366.89|27366.89|0
1678187100000|2023-03-07 11:05:00|27374.93|27374.93|27393.51|27393.51|27393.51|27393.51|27374.53|27374.53|0
1678187400000|2023-03-07 11:10:00|27397.02|27397.02|27411.95|27411.95|27411.95|27411.95|27397.02|27397.02|0
1678187700000|2023-03-07 11:15:00|27412.76|27412.76|27408.79|27408.79|27420.19|27420.19|27401.16|27401.16|0
1678188000000|2023-03-07 11:20:00|27412.31|27412.31|27373.54|27373.54|27415.82|27415.82|27373.54|27373.54|0
1678188300000|2023-03-07 11:25:00|27374.16|27374.16|27396.04|27396.04|27396.04|27396.04|27374.16|27374.16|0
1678188600000|2023-03-07 11:30:00|27399.56|27399.56|27413.61|27413.61|27413.61|27413.61|27399.56|27399.56|0
1678188900000|2023-03-07 11:35:00|27410.1|27410.1|27403.07|27403.07|27410.1|27410.1|27396.04|27396.04|0
1678189200000|2023-03-07 11:40:00|27406.58|27406.58|27406.58|27406.58|27413.61|27413.61|27403.07|27403.07|0
1678189500000|2023-03-07 11:45:00|27413.61|27413.61|27399.07|27399.07|27420.15|27420.15|27399.07|27399.07|0
1678189800000|2023-03-07 11:50:00|27402.58|27402.58|27402.58|27402.58|27406.09|27406.09|27399.07|27399.07|0
1678190100000|2023-03-07 11:55:00|27399.07|27399.07|27394.13|27394.13|27399.07|27399.07|27384.21|27384.21|0
1678190400000|2023-03-07 12:00:00|27397.65|27397.65|27398.99|27398.99|27401.16|27401.16|27391.96|27391.96|0
1678190700000|2023-03-07 12:05:00|27395.48|27395.48|27405.4|27405.4|27405.4|27405.4|27391.96|27391.96|0
1678191000000|2023-03-07 12:10:00|27408.92|27408.92|27396.7|27396.7|27410.75|27410.75|27396.7|27396.7|0
1678191300000|2023-03-07 12:15:00|27394.87|27394.87|27401.51|27401.51|27404.21|27404.21|27394.87|27394.87|0
1678191600000|2023-03-07 12:20:00|27408.54|27408.54|27415.81|27415.81|27415.81|27415.81|27408.54|27408.54|0
1678191900000|2023-03-07 12:25:00|27419.32|27419.32|27424.26|27424.26|27424.87|27424.87|27419.32|27419.32|0
1678192200000|2023-03-07 12:30:00|27424.87|27424.87|27432.71|27432.71|27432.71|27432.71|27424.87|27424.87|0
1678192500000|2023-03-07 12:35:00|27436.22|27436.22|27418.94|27418.94|27436.22|27436.22|27418.94|27418.94|0
1678192800000|2023-03-07 12:40:00|27419.31|27419.31|27434.01|27434.01|27437.12|27437.12|27419.31|27419.31|0
1678193100000|2023-03-07 12:45:00|27426.98|27426.98|27420.41|27420.41|27426.98|27426.98|27412.77|27412.77|0
1678193400000|2023-03-07 12:50:00|27423.92|27423.92|27396.43|27396.43|27434.46|27434.46|27396.43|27396.43|0
1678193700000|2023-03-07 12:55:00|27392.92|27392.92|27364.2|27364.2|27392.92|27392.92|27364.2|27364.2|0
1678194000000|2023-03-07 13:00:00|27363.59|27363.59|27384.67|27384.67|27384.67|27384.67|27356.57|27356.57|0
1678194300000|2023-03-07 13:05:00|27381.16|27381.16|27403.25|27403.25|27403.25|27403.25|27380.34|27380.34|0
1678194600000|2023-03-07 13:10:00|27413.79|27413.79|27400.35|27400.35|27417.31|27417.31|27399.74|27399.74|0
1678194900000|2023-03-07 13:15:00|27396.84|27396.84|27386.3|27386.3|27396.84|27396.84|27379.28|27379.28|0
1678195200000|2023-03-07 13:20:00|27389.81|27389.81|27408.48|27408.48|27409.09|27409.09|27386.3|27386.3|0
1678195500000|2023-03-07 13:25:00|27394.43|27394.43|27409.9|27409.9|27409.9|27409.9|27394.43|27394.43|0
1678195800000|2023-03-07 13:30:00|27413.41|27413.41|27413.41|27413.41|27427.47|27427.47|27412.8|27412.8|0
1678196100000|2023-03-07 13:35:00|27416.93|27416.93|27402.26|27402.26|27416.93|27416.93|27391.73|27391.73|0
1678196400000|2023-03-07 13:40:00|27398.75|27398.75|27420.44|27420.44|27420.44|27420.44|27384.7|27384.7|0
1678196700000|2023-03-07 13:45:00|27427.47|27427.47|27430.98|27430.98|27434.49|27434.49|27427.47|27427.47|0
1678197000000|2023-03-07 13:50:00|27423.95|27423.95|27440.78|27440.78|27444.91|27444.91|27420.44|27420.44|0
1678197300000|2023-03-07 13:55:00|27437.27|27437.27|27438.9|27438.9|27444.7|27444.7|27426.73|27426.73|0
1678197600000|2023-03-07 14:00:00|27435.39|27435.39|27405.88|27405.88|27435.39|27435.39|27399.52|27399.52|0
1678197900000|2023-03-07 14:05:00|27395.34|27395.34|27367.49|27367.49|27402.37|27402.37|27367.49|27367.49|0
1678198200000|2023-03-07 14:10:00|27371|27371|27374.61|27374.61|27385.3|27385.3|27360.47|27360.47|0
1678198500000|2023-03-07 14:15:00|27374.24|27374.24|27329.93|27329.93|27374.24|27374.24|27326.42|27326.42|0
1678198800000|2023-03-07 14:20:00|27322.9|27322.9|27305.14|27305.14|27326.21|27326.21|27305.14|27305.14|0
1678199100000|2023-03-07 14:25:00|27308.65|27308.65|27279.29|27279.29|27312.16|27312.16|27272.26|27272.26|0
1678199400000|2023-03-07 14:30:00|27289.82|27289.82|27283.69|27283.69|27293.34|27293.34|27254.45|27254.45|0
1678199700000|2023-03-07 14:35:00|27280.18|27280.18|27291.16|27291.16|27308.65|27308.65|27280.18|27280.18|0
1678200000000|2023-03-07 14:40:00|27287.65|27287.65|27281.06|27281.06|27291.6|27291.6|27270.52|27270.52|0
1678200300000|2023-03-07 14:45:00|27277.55|27277.55|27348.57|27348.57|27352.08|27352.08|27277.55|27277.55|0
1678200600000|2023-03-07 14:50:00|27352.08|27352.08|27353.71|27353.71|27367.15|27367.15|27338.44|27338.44|0
1678200900000|2023-03-07 14:55:00|27350.2|27350.2|27370.66|27370.66|27370.66|27370.66|27349.59|27349.59|0
1678201200000|2023-03-07 15:00:00|27363.03|27363.03|27290.33|27290.33|27369.28|27369.28|27283.3|27283.3|0
1678201500000|2023-03-07 15:05:00|27304.38|27304.38|27325.66|27325.66|27325.66|27325.66|27282.08|27282.08|0
1678201800000|2023-03-07 15:10:00|27322.15|27322.15|27323.04|27323.04|27335.95|27335.95|27300.26|27300.26|0
1678202100000|2023-03-07 15:15:00|27316.02|27316.02|27291.63|27291.63|27323.85|27323.85|27291.63|27291.63|0
1678202400000|2023-03-07 15:20:00|27295.14|27295.14|27348.81|27348.81|27363.47|27363.47|27291.63|27291.63|0
1678202700000|2023-03-07 15:25:00|27345.3|27345.3|27371.43|27371.43|27376.71|27376.71|27330.64|27330.64|0
1678203000000|2023-03-07 15:30:00|27371.02|27371.02|27375.76|27375.76|27389.81|27389.81|27361.71|27361.71|0
1678203300000|2023-03-07 15:35:00|27372.25|27372.25|27343.33|27343.33|27386.7|27386.7|27339.82|27339.82|0
1678203600000|2023-03-07 15:40:00|27342.92|27342.92|27323.28|27323.28|27346.03|27346.03|27309.23|27309.23|0
1678203900000|2023-03-07 15:45:00|27319.77|27319.77|27340.24|27340.24|27350.78|27350.78|27298.69|27298.69|0
1678204200000|2023-03-07 15:50:00|27336.72|27336.72|27349.88|27349.88|27349.88|27349.88|27325.17|27325.17|0
1678204500000|2023-03-07 15:55:00|27346.37|27346.37|27315.79|27315.79|27346.37|27346.37|27315.79|27315.79|0
1678204800000|2023-03-07 16:00:00|27312.28|27312.28|27314.82|27314.82|27329.17|27329.17|27305.25|27305.25|0
1678205100000|2023-03-07 16:05:00|27314.41|27314.41|27294.69|27294.69|27314.41|27314.41|27285.17|27285.17|0
1678205400000|2023-03-07 16:10:00|27291.18|27291.18|27300.11|27300.11|27300.11|27300.11|27270.93|27270.93|0
1678205700000|2023-03-07 16:15:00|27299.85|27299.85|27290.06|27290.06|27310.33|27310.33|27289.31|27289.31|0
1678206000000|2023-03-07 16:20:00|27283.04|27283.04|27280.96|27280.96|27294.57|27294.57|27273.93|27273.93|0
1678206300000|2023-03-07 16:25:00|27284.47|27284.47|27281.14|27281.14|27313.59|27313.59|27270.01|27270.01|0
1678263300000|2023-03-08 08:15:00|27251.89|27251.89|27262.17|27262.17|27304.32|27304.32|27251.89|27251.89|0
1678263600000|2023-03-08 08:20:00|27258.65|27258.65|27307.93|27307.93|27307.93|27307.93|27247.45|27247.45|0
1678263900000|2023-03-08 08:25:00|27307.32|27307.32|27287.1|27287.1|27307.32|27307.32|27269.54|27269.54|0
1678264200000|2023-03-08 08:30:00|27287.71|27287.71|27264.2|27264.2|27291.23|27291.23|27258.39|27258.39|0
1678264500000|2023-03-08 08:35:00|27260.68|27260.68|27250.68|27250.68|27283.44|27283.44|27233.12|27233.12|0
1678264800000|2023-03-08 08:40:00|27247.17|27247.17|27244.26|27244.26|27247.17|27247.17|27220.55|27220.55|0
1678265100000|2023-03-08 08:45:00|27247.77|27247.77|27256.02|27256.02|27261.83|27261.83|27247.77|27247.77|0
1678265400000|2023-03-08 08:50:00|27255.21|27255.21|27238.25|27238.25|27265.74|27265.74|27238.25|27238.25|0
1678265700000|2023-03-08 08:55:00|27234.74|27234.74|27237.58|27237.58|27255.76|27255.76|27230.35|27230.35|0
1678266000000|2023-03-08 09:00:00|27241.1|27241.1|27219|27219|27258.25|27258.25|27215.49|27215.49|0
1678266300000|2023-03-08 09:05:00|27222.51|27222.51|27242.11|27242.11|27252.65|27252.65|27222.51|27222.51|0
1678266600000|2023-03-08 09:10:00|27231.57|27231.57|27236.71|27236.71|27250.15|27250.15|27231.57|27231.57|0
1678266900000|2023-03-08 09:15:00|27243.74|27243.74|27243.13|27243.13|27250.15|27250.15|27239.62|27239.62|0
1678267200000|2023-03-08 09:20:00|27239.62|27239.62|27231.98|27231.98|27239.62|27239.62|27221.19|27221.19|0
1678267500000|2023-03-08 09:25:00|27235.49|27235.49|27228.34|27228.34|27242.4|27242.4|27217.81|27217.81|0
1678267800000|2023-03-08 09:30:00|27221.32|27221.32|27209.71|27209.71|27226.05|27226.05|27187.41|27187.41|0
1678268100000|2023-03-08 09:35:00|27207.88|27207.88|27175.82|27175.82|27207.88|27207.88|27160.18|27160.18|0
1678268400000|2023-03-08 09:40:00|27186.36|27186.36|27184.32|27184.32|27193.38|27193.38|27179.33|27179.33|0
1678268700000|2023-03-08 09:45:00|27187.84|27187.84|27178.73|27178.73|27194.25|27194.25|27178.49|27178.49|0
1678269000000|2023-03-08 09:50:00|27179.34|27179.34|27194.01|27194.01|27201.03|27201.03|27175.83|27175.83|0
1678269300000|2023-03-08 09:55:00|27197.52|27197.52|27185.76|27185.76|27197.52|27197.52|27178.73|27178.73|0
1678269600000|2023-03-08 10:00:00|27189.27|27189.27|27179.83|27179.83|27189.27|27189.27|27171.71|27171.71|0
1678269900000|2023-03-08 10:05:00|27183.35|27183.35|27158.76|27158.76|27186.86|27186.86|27158.76|27158.76|0
1678270200000|2023-03-08 10:10:00|27151.73|27151.73|27178.82|27178.82|27178.82|27178.82|27151.73|27151.73|0
1678270500000|2023-03-08 10:15:00|27175.3|27175.3|27164.15|27164.15|27178.82|27178.82|27146.59|27146.59|0
1678270800000|2023-03-08 10:20:00|27164.56|27164.56|27185.03|27185.03|27185.03|27185.03|27163.95|27163.95|0
1678271100000|2023-03-08 10:25:00|27181.51|27181.51|27198.26|27198.26|27201.77|27201.77|27181.51|27181.51|0
1678271400000|2023-03-08 10:30:00|27197.28|27197.28|27212.18|27212.18|27212.18|27212.18|27193.64|27193.64|0
1678271700000|2023-03-08 10:35:00|27215.7|27215.7|27218.96|27218.96|27219.37|27219.37|27204.75|27204.75|0
1678272000000|2023-03-08 10:40:00|27219.37|27219.37|27203.11|27203.11|27219.37|27219.37|27156.22|27156.22|0
1678272300000|2023-03-08 10:45:00|27206.62|27206.62|27231.41|27231.41|27234.93|27234.93|27206.62|27206.62|0
1678272600000|2023-03-08 10:50:00|27234.93|27234.93|27228.17|27228.17|27238.44|27238.44|27217.63|27217.63|0
1678272900000|2023-03-08 10:55:00|27224.65|27224.65|27250.05|27250.05|27257.08|27257.08|27217.63|27217.63|0
1678273200000|2023-03-08 11:00:00|27246.54|27246.54|27255.25|27255.25|27255.86|27255.86|27246.54|27246.54|0
1678273500000|2023-03-08 11:05:00|27248.22|27248.22|27269.3|27269.3|27269.3|27269.3|27248.22|27248.22|0
1678273800000|2023-03-08 11:10:00|27265.79|27265.79|27258.76|27258.76|27265.79|27265.79|27244.71|27244.71|0
1678274100000|2023-03-08 11:15:00|27262.27|27262.27|27243.19|27243.19|27280.24|27280.24|27237.89|27237.89|0
1678274400000|2023-03-08 11:20:00|27242.79|27242.79|27243.19|27243.19|27243.19|27243.19|27214.68|27214.68|0
1678274700000|2023-03-08 11:25:00|27246.71|27246.71|27228.33|27228.33|27246.71|27246.71|27224.82|27224.82|0
1678275000000|2023-03-08 11:30:00|27231.84|27231.84|27241.36|27241.36|27241.36|27241.36|27227.72|27227.72|0
1678275300000|2023-03-08 11:35:00|27251.9|27251.9|27238.34|27238.34|27251.9|27251.9|27231.44|27231.44|0
1678275600000|2023-03-08 11:40:00|27234.83|27234.83|27233.73|27233.73|27234.83|27234.83|27230.09|27230.09|0
1678275900000|2023-03-08 11:45:00|27237.24|27237.24|27219.67|27219.67|27240.75|27240.75|27219.67|27219.67|0
1678276200000|2023-03-08 11:50:00|27220.29|27220.29|27220.9|27220.9|27223.8|27223.8|27213.26|27213.26|0
1678276500000|2023-03-08 11:55:00|27221.51|27221.51|27221.31|27221.31|27228.33|27228.33|27217.38|27217.38|0
1678276800000|2023-03-08 12:00:00|27224.82|27224.82|27210.77|27210.77|27238.87|27238.87|27200.23|27200.23|0
1678277100000|2023-03-08 12:05:00|27207.25|27207.25|27206.64|27206.64|27213.67|27213.67|27199.01|27199.01|0
1678277400000|2023-03-08 12:10:00|27220.7|27220.7|27209.55|27209.55|27220.7|27220.7|27209.55|27209.55|0
1678277700000|2023-03-08 12:15:00|27213.06|27213.06|27204.55|27204.55|27218.61|27218.61|27204.55|27204.55|0
1678278000000|2023-03-08 12:20:00|27211.58|27211.58|27206.8|27206.8|27222.12|27222.12|27206.8|27206.8|0
1678278300000|2023-03-08 12:25:00|27213.83|27213.83|27219.63|27219.63|27224.36|27224.36|27205.99|27205.99|0
1678278600000|2023-03-08 12:30:00|27216.12|27216.12|27208.48|27208.48|27223.15|27223.15|27208.48|27208.48|0
1678278900000|2023-03-08 12:35:00|27204.97|27204.97|27207.87|27207.87|27207.87|27207.87|27193.82|27193.82|0
1678279200000|2023-03-08 12:40:00|27208.28|27208.28|27193.82|27193.82|27211.79|27211.79|27193.82|27193.82|0
1678279500000|2023-03-08 12:45:00|27193.21|27193.21|27191.38|27191.38|27203.14|27203.14|27191.38|27191.38|0
1678279800000|2023-03-08 12:50:00|27189.55|27189.55|27205.43|27205.43|27206.04|27206.04|27189.55|27189.55|0
1678280100000|2023-03-08 12:55:00|27208.94|27208.94|27214.04|27214.04|27217.56|27217.56|27205.43|27205.43|0
1678280400000|2023-03-08 13:00:00|27213.43|27213.43|27228.1|27228.1|27238.63|27238.63|27213.43|27213.43|0
1678280700000|2023-03-08 13:05:00|27224.58|27224.58|27256.14|27256.14|27266.27|27266.27|27224.58|27224.58|0
1678281000000|2023-03-08 13:10:00|27252.63|27252.63|27242.35|27242.35|27253.42|27253.42|27235.33|27235.33|0
1678281300000|2023-03-08 13:15:00|27245.87|27245.87|27231.15|27231.15|27270.46|27270.46|27231.15|27231.15|0
1678281600000|2023-03-08 13:20:00|27234.66|27234.66|27242.9|27242.9|27249.52|27249.52|27227.63|27227.63|0
1678281900000|2023-03-08 13:25:00|27239.39|27239.39|27240.26|27240.26|27249.93|27249.93|27239.39|27239.39|0
1678282200000|2023-03-08 13:30:00|27243.78|27243.78|27265.87|27265.87|27265.87|27265.87|27243.78|27243.78|0
1678282500000|2023-03-08 13:35:00|27266.24|27266.24|27264.48|27264.48|27275.01|27275.01|27256.23|27256.23|0
1678282800000|2023-03-08 13:40:00|27260.96|27260.96|27282.04|27282.04|27282.04|27282.04|27260.96|27260.96|0
1678283100000|2023-03-08 13:45:00|27278.53|27278.53|27249.81|27249.81|27278.53|27278.53|27249.81|27249.81|0
1678283400000|2023-03-08 13:50:00|27253.33|27253.33|27270.89|27270.89|27274.4|27274.4|27242.79|27242.79|0
1678283700000|2023-03-08 13:55:00|27270.08|27270.08|27265.96|27265.96|27270.08|27270.08|27256.23|27256.23|0
1678284000000|2023-03-08 14:00:00|27269.47|27269.47|27235.62|27235.62|27272.98|27272.98|27235.62|27235.62|0
1678284300000|2023-03-08 14:05:00|27236.23|27236.23|27230.24|27230.24|27246.37|27246.37|27223.7|27223.7|0
1678284600000|2023-03-08 14:10:00|27226.73|27226.73|27242.67|27242.67|27246.18|27246.18|27219.7|27219.7|0
1678284900000|2023-03-08 14:15:00|27239.15|27239.15|27263.89|27263.89|27266.79|27266.79|27239.15|27239.15|0
1678285200000|2023-03-08 14:20:00|27264.5|27264.5|27239.09|27239.09|27265.31|27265.31|27237.87|27237.87|0
1678285500000|2023-03-08 14:25:00|27235.58|27235.58|27226.2|27226.2|27235.58|27235.58|27216.27|27216.27|0
1678285800000|2023-03-08 14:30:00|27222.68|27222.68|27225.13|27225.13|27243.76|27243.76|27215.66|27215.66|0
1678286100000|2023-03-08 14:35:00|27221.61|27221.61|27255.83|27255.83|27255.83|27255.83|27221.61|27221.61|0
1678286400000|2023-03-08 14:40:00|27255.22|27255.22|27262.69|27262.69|27270.08|27270.08|27248.19|27248.19|0
1678286700000|2023-03-08 14:45:00|27263.3|27263.3|27270.94|27270.94|27281.07|27281.07|27256.48|27256.48|0
1678287000000|2023-03-08 14:50:00|27271.34|27271.34|27281.88|27281.88|27289.52|27289.52|27261.42|27261.42|0
1678287300000|2023-03-08 14:55:00|27285.39|27285.39|27287.69|27287.69|27288.91|27288.91|27267.22|27267.22|0
1678287600000|2023-03-08 15:00:00|27286.67|27286.67|27266.55|27266.55|27286.67|27286.67|27254.93|27254.93|0
1678287900000|2023-03-08 15:05:00|27270.06|27270.06|27285.99|27285.99|27293.01|27293.01|27263.04|27263.04|0
1678288200000|2023-03-08 15:10:00|27284.76|27284.76|27291.38|27291.38|27299.02|27299.02|27284.36|27284.36|0
1678288500000|2023-03-08 15:15:00|27294.9|27294.9|27259.77|27259.77|27294.9|27294.9|27252.74|27252.74|0
1678288800000|2023-03-08 15:20:00|27263.28|27263.28|27235.79|27235.79|27263.28|27263.28|27231.67|27231.67|0
1678289100000|2023-03-08 15:25:00|27232.28|27232.28|27248.97|27248.97|27249.23|27249.23|27224.64|27224.64|0
1678289400000|2023-03-08 15:30:00|27245.45|27245.45|27260.06|27260.06|27274.11|27274.11|27234.91|27234.91|0
1678289700000|2023-03-08 15:35:00|27256.55|27256.55|27274.97|27274.97|27288.53|27288.53|27256.55|27256.55|0
1678290000000|2023-03-08 15:40:00|27282|27282|27268.68|27268.68|27285.51|27285.51|27264.43|27264.43|0
1678290300000|2023-03-08 15:45:00|27265.17|27265.17|27243.96|27243.96|27279.49|27279.49|27243.96|27243.96|0
1678290600000|2023-03-08 15:50:00|27240.45|27240.45|27245.61|27245.61|27255.74|27255.74|27236.93|27236.93|0
1678290900000|2023-03-08 15:55:00|27242.09|27242.09|27243.63|27243.63|27252.63|27252.63|27237.34|27237.34|0
1678291200000|2023-03-08 16:00:00|27247.14|27247.14|27252.49|27252.49|27256|27256|27247.14|27247.14|0
1678291500000|2023-03-08 16:05:00|27248.98|27248.98|27267.28|27267.28|27271.19|27271.19|27248.98|27248.98|0
1678291800000|2023-03-08 16:10:00|27263.76|27263.76|27252.35|27252.35|27263.76|27263.76|27237.08|27237.08|0
1678292100000|2023-03-08 16:15:00|27248.84|27248.84|27227.61|27227.61|27252.35|27252.35|27227.61|27227.61|0
1678292400000|2023-03-08 16:20:00|27227|27227|27228.24|27228.24|27242.27|27242.27|27227|27227|0
1678292700000|2023-03-08 16:25:00|27224.72|27224.72|27232.77|27232.77|27239.59|27239.59|27221.42|27221.42|0
1678349700000|2023-03-09 08:15:00|27121.85|27121.85|27107.59|27107.59|27147.45|27147.45|27107.59|27107.59|0
1678350000000|2023-03-09 08:20:00|27100.57|27100.57|27144.55|27144.55|27144.55|27144.55|27085.29|27085.29|0
1678350300000|2023-03-09 08:25:00|27148.06|27148.06|27153.53|27153.53|27160.56|27160.56|27146.51|27146.51|0
1678350600000|2023-03-09 08:30:00|27157.05|27157.05|27110.16|27110.16|27157.05|27157.05|27106.24|27106.24|0
1678350900000|2023-03-09 08:35:00|27110.56|27110.56|27104.76|27104.76|27119.22|27119.22|27097.33|27097.33|0
1678351200000|2023-03-09 08:40:00|27108.27|27108.27|27095.03|27095.03|27116.11|27116.11|27094.22|27094.22|0
1678351500000|2023-03-09 08:45:00|27091.52|27091.52|27114.73|27114.73|27115.7|27115.7|27084.09|27084.09|0
1678351800000|2023-03-09 08:50:00|27111.21|27111.21|27109.99|27109.99|27111.21|27111.21|27099.45|27099.45|0
1678352100000|2023-03-09 08:55:00|27113.5|27113.5|27109.99|27109.99|27124.04|27124.04|27099.45|27099.45|0
1678352400000|2023-03-09 09:00:00|27095.94|27095.94|27069.72|27069.72|27095.94|27095.94|27069.72|27069.72|0
1678352700000|2023-03-09 09:05:00|27073.24|27073.24|27092.97|27092.97|27097.09|27097.09|27073.24|27073.24|0
1678353000000|2023-03-09 09:10:00|27099.99|27099.99|27091.08|27091.08|27100.4|27100.4|27082.43|27082.43|0
1678353300000|2023-03-09 09:15:00|27091.69|27091.69|27080.75|27080.75|27094.6|27094.6|27070.01|27070.01|0
1678353600000|2023-03-09 09:20:00|27081.97|27081.97|27071.43|27071.43|27089|27089|27060.89|27060.89|0
1678353900000|2023-03-09 09:25:00|27067.92|27067.92|27056.97|27056.97|27067.92|27067.92|27048.73|27048.73|0
1678354200000|2023-03-09 09:30:00|27053.46|27053.46|27052.93|27052.93|27056.45|27056.45|27034.76|27034.76|0
1678354500000|2023-03-09 09:35:00|27056.45|27056.45|27070.49|27070.49|27082.25|27082.25|27056.45|27056.45|0
1678354800000|2023-03-09 09:40:00|27077.52|27077.52|27088.67|27088.67|27088.67|27088.67|27077.52|27077.52|0
1678355100000|2023-03-09 09:45:00|27092.18|27092.18|27088.26|27088.26|27095.29|27095.29|27081.24|27081.24|0
1678355400000|2023-03-09 09:50:00|27088.14|27088.14|27091.51|27091.51|27101.64|27101.64|27080.57|27080.57|0
1678355700000|2023-03-09 09:55:00|27095.02|27095.02|27116.71|27116.71|27123.13|27123.13|27094.41|27094.41|0
1678356000000|2023-03-09 10:00:00|27113.2|27113.2|27104.95|27104.95|27113.2|27113.2|27095.02|27095.02|0
1678356300000|2023-03-09 10:05:00|27101.44|27101.44|27100.63|27100.63|27108.46|27108.46|27090.09|27090.09|0
1678356600000|2023-03-09 10:10:00|27104.14|27104.14|27087.43|27087.43|27105|27105|27087.43|27087.43|0
1678356900000|2023-03-09 10:15:00|27083.92|27083.92|27092.57|27092.57|27098.38|27098.38|27083.92|27083.92|0
1678357200000|2023-03-09 10:20:00|27093.18|27093.18|27108.46|27108.46|27108.46|27108.46|27093.18|27093.18|0
1678357500000|2023-03-09 10:25:00|27111.97|27111.97|27112.99|27112.99|27119.4|27119.4|27104.94|27104.94|0
1678357800000|2023-03-09 10:30:00|27112.58|27112.58|27122.71|27122.71|27123.93|27123.93|27112.58|27112.58|0
1678358100000|2023-03-09 10:35:00|27129.73|27129.73|27140.48|27140.48|27140.48|27140.48|27126.22|27126.22|0
1678358400000|2023-03-09 10:40:00|27147.5|27147.5|27158.04|27158.04|27158.04|27158.04|27147.5|27147.5|0
1678358700000|2023-03-09 10:45:00|27161.55|27161.55|27165.44|27165.44|27165.44|27165.44|27147.5|27147.5|0
1678359000000|2023-03-09 10:50:00|27158.41|27158.41|27155.3|27155.3|27158.82|27158.82|27151.38|27151.38|0
1678359300000|2023-03-09 10:55:00|27162.33|27162.33|27143.48|27143.48|27162.33|27162.33|27142.87|27142.87|0
1678359600000|2023-03-09 11:00:00|27143.89|27143.89|27158.55|27158.55|27158.55|27158.55|27143.89|27143.89|0
1678359900000|2023-03-09 11:05:00|27155.04|27155.04|27154.79|27154.79|27155.04|27155.04|27144.5|27144.5|0
1678360200000|2023-03-09 11:10:00|27158.31|27158.31|27175.99|27175.99|27179.51|27179.51|27151.28|27151.28|0
1678360500000|2023-03-09 11:15:00|27176.6|27176.6|27168.3|27168.3|27194.78|27194.78|27164.79|27164.79|0
1678360800000|2023-03-09 11:20:00|27161.27|27161.27|27177.64|27177.64|27177.64|27177.64|27151.14|27151.14|0
1678361100000|2023-03-09 11:25:00|27174.13|27174.13|27177.44|27177.44|27184.46|27184.46|27159.87|27159.87|0
1678361400000|2023-03-09 11:30:00|27180.95|27180.95|27198.11|27198.11|27198.11|27198.11|27171.9|27171.9|0
1678361700000|2023-03-09 11:35:00|27197.7|27197.7|27206.35|27206.35|27213.38|27213.38|27197.7|27197.7|0
1678362000000|2023-03-09 11:40:00|27205.74|27205.74|27221.01|27221.01|27230.74|27230.74|27202.23|27202.23|0
1678362300000|2023-03-09 11:45:00|27222.24|27222.24|27236.35|27236.35|27246.89|27246.89|27222.24|27222.24|0
1678362600000|2023-03-09 11:50:00|27232.83|27232.83|27253.04|27253.04|27257.77|27257.77|27225.81|27225.81|0
1678362900000|2023-03-09 11:55:00|27253.3|27253.3|27270.38|27270.38|27271.2|27271.2|27242.48|27242.48|0
1678363200000|2023-03-09 12:00:00|27269.77|27269.77|27279.64|27279.64|27281.94|27281.94|27257.35|27257.35|0
1678363500000|2023-03-09 12:05:00|27286.67|27286.67|27272.29|27272.29|27286.67|27286.67|27268.78|27268.78|0
1678363800000|2023-03-09 12:10:00|27265.27|27265.27|27271.68|27271.68|27276.42|27276.42|27254.73|27254.73|0
1678364100000|2023-03-09 12:15:00|27268.17|27268.17|27264.25|27264.25|27268.17|27268.17|27242.36|27242.36|0
1678364400000|2023-03-09 12:20:00|27260.74|27260.74|27253.3|27253.3|27267.36|27267.36|27253.3|27253.3|0
1678364700000|2023-03-09 12:25:00|27256.82|27256.82|27228.1|27228.1|27257.43|27257.43|27224.59|27224.59|0
1678365000000|2023-03-09 12:30:00|27224.59|27224.59|27220.1|27220.1|27235.01|27235.01|27217.44|27217.44|0
1678365300000|2023-03-09 12:35:00|27216.59|27216.59|27229.74|27229.74|27230.76|27230.76|27216.59|27216.59|0
1678365600000|2023-03-09 12:40:00|27226.23|27226.23|27239.87|27239.87|27240.48|27240.48|27226.23|27226.23|0
1678365900000|2023-03-09 12:45:00|27240.48|27240.48|27236.36|27236.36|27243.39|27243.39|27232.85|27232.85|0
1678366200000|2023-03-09 12:50:00|27235.75|27235.75|27233.19|27233.19|27253.31|27253.31|27228.46|27228.46|0
1678366500000|2023-03-09 12:55:00|27229.68|27229.68|27233.34|27233.34|27242.26|27242.26|27229.68|27229.68|0
1678366800000|2023-03-09 13:00:00|27236.85|27236.85|27257.93|27257.93|27261.44|27261.44|27236.85|27236.85|0
1678367100000|2023-03-09 13:05:00|27254.42|27254.42|27243.62|27243.62|27254.42|27254.42|27240.1|27240.1|0
1678367400000|2023-03-09 13:10:00|27247.13|27247.13|27268.21|27268.21|27272.33|27272.33|27243.62|27243.62|0
1678367700000|2023-03-09 13:15:00|27261.18|27261.18|27271.72|27271.72|27271.72|27271.72|27261.18|27261.18|0
1678368000000|2023-03-09 13:20:00|27268.21|27268.21|27271.11|27271.11|27271.11|27271.11|27253.54|27253.54|0
1678368300000|2023-03-09 13:25:00|27267.59|27267.59|27249.08|27249.08|27282.26|27282.26|27249.08|27249.08|0
1678368600000|2023-03-09 13:30:00|27252.59|27252.59|27271.17|27271.17|27291.84|27291.84|27252.59|27252.59|0
1678368900000|2023-03-09 13:35:00|27267.66|27267.66|27283.54|27283.54|27286.65|27286.65|27264.15|27264.15|0
1678369200000|2023-03-09 13:40:00|27276.51|27276.51|27262.46|27262.46|27287.05|27287.05|27262.46|27262.46|0
1678369500000|2023-03-09 13:45:00|27269.49|27269.49|27247.39|27247.39|27269.49|27269.49|27247.39|27247.39|0
1678369800000|2023-03-09 13:50:00|27250.91|27250.91|27258.14|27258.14|27259.82|27259.82|27250.91|27250.91|0
1678370100000|2023-03-09 13:55:00|27254.63|27254.63|27268.68|27268.68|27279.22|27279.22|27251.12|27251.12|0
1678370400000|2023-03-09 14:00:00|27272.19|27272.19|27271.58|27271.58|27286.24|27286.24|27271.58|27271.58|0
1678370700000|2023-03-09 14:05:00|27275.09|27275.09|27275.36|27275.36|27283.19|27283.19|27270.36|27270.36|0
1678371000000|2023-03-09 14:10:00|27275.97|27275.97|27255.5|27255.5|27280.5|27280.5|27255.5|27255.5|0
1678371300000|2023-03-09 14:15:00|27251.99|27251.99|27221.28|27221.28|27251.99|27251.99|27221.28|27221.28|0
1678371600000|2023-03-09 14:20:00|27224.8|27224.8|27204.39|27204.39|27225.41|27225.41|27204.39|27204.39|0
1678371900000|2023-03-09 14:25:00|27200.87|27200.87|27235.27|27235.27|27235.27|27235.27|27200.87|27200.87|0
1678372200000|2023-03-09 14:30:00|27228.25|27228.25|27198.05|27198.05|27231.15|27231.15|27191.03|27191.03|0
1678372500000|2023-03-09 14:35:00|27208.59|27208.59|27221.18|27221.18|27222.64|27222.64|27208.59|27208.59|0
1678372800000|2023-03-09 14:40:00|27217.66|27217.66|27219|27219|27219|27219|27210.39|27210.39|0
1678373100000|2023-03-09 14:45:00|27222.52|27222.52|27232.6|27232.6|27239.62|27239.62|27219|27219|0
1678373400000|2023-03-09 14:50:00|27243.14|27243.14|27210.91|27210.91|27243.75|27243.75|27210.91|27210.91|0
1678373700000|2023-03-09 14:55:00|27210.5|27210.5|27224.67|27224.67|27231.99|27231.99|27207.4|27207.4|0
1678374000000|2023-03-09 15:00:00|27228.19|27228.19|27231.96|27231.96|27232.58|27232.58|27213.53|27213.53|0
1678374300000|2023-03-09 15:05:00|27235.48|27235.48|27225.18|27225.18|27235.48|27235.48|27207.62|27207.62|0
1678374600000|2023-03-09 15:10:00|27228.7|27228.7|27192.83|27192.83|27228.7|27228.7|27185.65|27185.65|0
1678374900000|2023-03-09 15:15:00|27199.86|27199.86|27185.04|27185.04|27203.37|27203.37|27178.01|27178.01|0
1678375200000|2023-03-09 15:20:00|27192.06|27192.06|27178.26|27178.26|27202.97|27202.97|27178.26|27178.26|0
1678375500000|2023-03-09 15:25:00|27181.77|27181.77|27178.92|27178.92|27184.06|27184.06|27171.89|27171.89|0
1678375800000|2023-03-09 15:30:00|27175.41|27175.41|27190.78|27190.78|27190.78|27190.78|27171.63|27171.63|0
1678376100000|2023-03-09 15:35:00|27194.29|27194.29|27162.76|27162.76|27194.95|27194.95|27162.35|27162.35|0
1678376400000|2023-03-09 15:40:00|27162.64|27162.64|27169.66|27169.66|27173.17|27173.17|27155|27155|0
1678376700000|2023-03-09 15:45:00|27173.17|27173.17|27173.42|27173.42|27177.05|27177.05|27169.66|27169.66|0
1678377000000|2023-03-09 15:50:00|27176.93|27176.93|27180.71|27180.71|27180.71|27180.71|27176.93|27176.93|0
1678377300000|2023-03-09 15:55:00|27177.19|27177.19|27175.95|27175.95|27177.19|27177.19|27151.36|27151.36|0
1678377600000|2023-03-09 16:00:00|27172.43|27172.43|27171.33|27171.33|27178.85|27178.85|27160.79|27160.79|0
1678377900000|2023-03-09 16:05:00|27174.84|27174.84|27197.27|27197.27|27197.27|27197.27|27164.43|27164.43|0
1678378200000|2023-03-09 16:10:00|27193.75|27193.75|27194.16|27194.16|27211.32|27211.32|27186.73|27186.73|0
1678378500000|2023-03-09 16:15:00|27190.65|27190.65|27179.99|27179.99|27197.67|27197.67|27175.98|27175.98|0
1678378800000|2023-03-09 16:20:00|27183.5|27183.5|27204.86|27204.86|27211.88|27211.88|27183.38|27183.38|0
1678379100000|2023-03-09 16:25:00|27201.35|27201.35|27180.06|27180.06|27201.35|27201.35|27180.06|27180.06|0
1678436100000|2023-03-10 08:15:00|27331.98|27331.98|27222.26|27222.26|27331.98|27331.98|27186.52|27186.52|0
1678436400000|2023-03-10 08:20:00|27229.29|27229.29|27195.38|27195.38|27246.85|27246.85|27159.64|27159.64|0
1678436700000|2023-03-10 08:25:00|27198.89|27198.89|27229.44|27229.44|27246.48|27246.48|27167.28|27167.28|0
1678437000000|2023-03-10 08:30:00|27232.96|27232.96|27149.12|27149.12|27236.47|27236.47|27123.72|27123.72|0
1678437300000|2023-03-10 08:35:00|27142.09|27142.09|27245.68|27245.68|27245.68|27245.68|27123.72|27123.72|0
1678437600000|2023-03-10 08:40:00|27238.66|27238.66|27154.75|27154.75|27239.46|27239.46|27154.75|27154.75|0
1678437900000|2023-03-10 08:45:00|27158.26|27158.26|27093.39|27093.39|27165.29|27165.29|27093.39|27093.39|0
1678438200000|2023-03-10 08:50:00|27103.93|27103.93|26992.51|26992.51|27108.06|27108.06|26992.51|26992.51|0
1678438500000|2023-03-10 08:55:00|26996.02|26996.02|27007.63|27007.63|27043.98|27043.98|26996.02|26996.02|0
1678438800000|2023-03-10 09:00:00|27011.15|27011.15|27052.43|27052.43|27055.94|27055.94|27000.61|27000.61|0
1678439100000|2023-03-10 09:05:00|27048.92|27048.92|27089.47|27089.47|27107.64|27107.64|27030.37|27030.37|0
1678439400000|2023-03-10 09:10:00|27092.98|27092.98|27085.02|27085.02|27113.73|27113.73|27075.3|27075.3|0
1678439700000|2023-03-10 09:15:00|27085.63|27085.63|27008.47|27008.47|27089.75|27089.75|27004.35|27004.35|0
1678440000000|2023-03-10 09:20:00|27015.5|27015.5|27016.74|27016.74|27016.74|27016.74|26978.56|26978.56|0
1678440300000|2023-03-10 09:25:00|27023.76|27023.76|27076.94|27076.94|27083.97|27083.97|27023.15|27023.15|0
1678440600000|2023-03-10 09:30:00|27087.48|27087.48|27085.14|27085.14|27088.25|27088.25|27069.92|27069.92|0
1678440900000|2023-03-10 09:35:00|27074.6|27074.6|27047.48|27047.48|27074.6|27074.6|27047.48|27047.48|0
1678441200000|2023-03-10 09:40:00|27054.5|27054.5|26983.73|26983.73|27061.53|27061.53|26975.69|26975.69|0
1678441500000|2023-03-10 09:45:00|26990.75|26990.75|26979.16|26979.16|27008.93|27008.93|26950.89|26950.89|0
1678441800000|2023-03-10 09:50:00|26986.18|26986.18|26930.11|26930.11|26989.69|26989.69|26922.6|26922.6|0
1678442100000|2023-03-10 09:55:00|26937.14|26937.14|26941.87|26941.87|26959.44|26959.44|26916.06|26916.06|0
1678442400000|2023-03-10 10:00:00|26948.9|26948.9|26952.82|26952.82|26965.85|26965.85|26931.33|26931.33|0
1678442700000|2023-03-10 10:05:00|26956.33|26956.33|26973.6|26973.6|26973.6|26973.6|26937.25|26937.25|0
1678443000000|2023-03-10 10:10:00|26977.11|26977.11|26974.82|26974.82|26977.11|26977.11|26941.98|26941.98|0
1678443300000|2023-03-10 10:15:00|26978.33|26978.33|26967.15|26967.15|26985.36|26985.36|26956.61|26956.61|0
1678443600000|2023-03-10 10:20:00|26963.63|26963.63|26968|26968|26976|26976|26963.63|26963.63|0
1678443900000|2023-03-10 10:25:00|26966.78|26966.78|26940.36|26940.36|26969.07|26969.07|26940.36|26940.36|0
1678444200000|2023-03-10 10:30:00|26939.75|26939.75|26912.67|26912.67|26939.75|26939.75|26901.77|26901.77|0
1678444500000|2023-03-10 10:35:00|26923.21|26923.21|26908.08|26908.08|26934.97|26934.97|26906.87|26906.87|0
1678444800000|2023-03-10 10:40:00|26897.55|26897.55|26906.66|26906.66|26914.09|26914.09|26886.4|26886.4|0
1678445100000|2023-03-10 10:45:00|26906.05|26906.05|26900.04|26900.04|26913.08|26913.08|26882.07|26882.07|0
1678445400000|2023-03-10 10:50:00|26896.53|26896.53|26872.19|26872.19|26896.53|26896.53|26858.55|26858.55|0
1678445700000|2023-03-10 10:55:00|26872.6|26872.6|26885.84|26885.84|26888.94|26888.94|26864.35|26864.35|0
1678446000000|2023-03-10 11:00:00|26882.32|26882.32|26946.53|26946.53|26946.53|26946.53|26878.81|26878.81|0
1678446300000|2023-03-10 11:05:00|26943.02|26943.02|26971.73|26971.73|26971.73|26971.73|26935.38|26935.38|0
1678446600000|2023-03-10 11:10:00|26971.33|26971.33|27027.94|27027.94|27031.45|27031.45|26971.33|26971.33|0
1678446900000|2023-03-10 11:15:00|27024.42|27024.42|27031.57|27031.57|27038.6|27038.6|27013.48|27013.48|0
1678447200000|2023-03-10 11:20:00|27035.08|27035.08|27024.81|27024.81|27035.49|27035.49|27017.38|27017.38|0
1678447500000|2023-03-10 11:25:00|27017.78|27017.78|27029.95|27029.95|27032.85|27032.85|27000.22|27000.22|0
1678447800000|2023-03-10 11:30:00|27026.43|27026.43|27052.49|27052.49|27052.49|27052.49|27012.38|27012.38|0
1678448100000|2023-03-10 11:35:00|27053.23|27053.23|27075.52|27075.52|27080.92|27080.92|27052.82|27052.82|0
1678448400000|2023-03-10 11:40:00|27068.5|27068.5|27077.82|27077.82|27095.38|27095.38|27064.99|27064.99|0
1678448700000|2023-03-10 11:45:00|27081.33|27081.33|27070.18|27070.18|27084.84|27084.84|27070.18|27070.18|0
1678449000000|2023-03-10 11:50:00|27071.4|27071.4|27063.47|27063.47|27079.2|27079.2|27062.45|27062.45|0
1678449300000|2023-03-10 11:55:00|27059.95|27059.95|27042.07|27042.07|27060.44|27060.44|27038.55|27038.55|0
1678449600000|2023-03-10 12:00:00|27038.55|27038.55|27056.93|27056.93|27071.59|27071.59|27035.04|27035.04|0
1678449900000|2023-03-10 12:05:00|27056.32|27056.32|27044.72|27044.72|27059.22|27059.22|27029.85|27029.85|0
1678450200000|2023-03-10 12:10:00|27058.77|27058.77|27081.07|27081.07|27088.09|27088.09|27058.77|27058.77|0
1678450500000|2023-03-10 12:15:00|27081.68|27081.68|27085.8|27085.8|27103.37|27103.37|27074.04|27074.04|0
1678450800000|2023-03-10 12:20:00|27103.37|27103.37|27099.04|27099.04|27106.27|27106.27|27091.41|27091.41|0
1678451100000|2023-03-10 12:25:00|27095.53|27095.53|27111.13|27111.13|27117.54|27117.54|27095.53|27095.53|0
1678451400000|2023-03-10 12:30:00|27112.35|27112.35|27111.98|27111.98|27119.01|27119.01|27104.71|27104.71|0
1678451700000|2023-03-10 12:35:00|27108.47|27108.47|27112.47|27112.47|27112.47|27112.47|27091.39|27091.39|0
1678452000000|2023-03-10 12:40:00|27108.96|27108.96|27101.93|27101.93|27109.57|27109.57|27094.91|27094.91|0
1678452300000|2023-03-10 12:45:00|27119.5|27119.5|27111.66|27111.66|27119.5|27119.5|27108.96|27108.96|0
1678452600000|2023-03-10 12:50:00|27111.78|27111.78|27133.51|27133.51|27133.51|27133.51|27108.51|27108.51|0
1678452900000|2023-03-10 12:55:00|27129.99|27129.99|27108.51|27108.51|27134.12|27134.12|27108.51|27108.51|0
1678453200000|2023-03-10 13:00:00|27107.9|27107.9|27103.61|27103.61|27114.15|27114.15|27093.08|27093.08|0
1678453500000|2023-03-10 13:05:00|27093.08|27093.08|27097.12|27097.12|27110.76|27110.76|27089.56|27089.56|0
1678453800000|2023-03-10 13:10:00|27096.31|27096.31|27085.77|27085.77|27099.21|27099.21|27082.25|27082.25|0
1678454100000|2023-03-10 13:15:00|27082.25|27082.25|27089.03|27089.03|27103.7|27103.7|27082.01|27082.01|0
1678454400000|2023-03-10 13:20:00|27096.06|27096.06|27074.98|27074.98|27100.18|27100.18|27067.96|27067.96|0
1678454700000|2023-03-10 13:25:00|27075.25|27075.25|27079.35|27079.35|27096.45|27096.45|27058.67|27058.67|0
1678455000000|2023-03-10 13:30:00|27093.4|27093.4|27149.06|27149.06|27152.98|27152.98|27033.07|27033.07|0
1678455300000|2023-03-10 13:35:00|27145.55|27145.55|27105.07|27105.07|27145.55|27145.55|27105.07|27105.07|0
1678455600000|2023-03-10 13:40:00|27122.64|27122.64|27069.13|27069.13|27126.15|27126.15|27065.62|27065.62|0
1678455900000|2023-03-10 13:45:00|27083.18|27083.18|27084.49|27084.49|27097.68|27097.68|27075.99|27075.99|0
1678456200000|2023-03-10 13:50:00|27080.97|27080.97|27095.02|27095.02|27095.02|27095.02|27059.9|27059.9|0
1678456500000|2023-03-10 13:55:00|27105.56|27105.56|27104.14|27104.14|27112.59|27112.59|27086.57|27086.57|0
1678456800000|2023-03-10 14:00:00|27100.62|27100.62|27125.33|27125.33|27128.85|27128.85|27076.03|27076.03|0
1678457100000|2023-03-10 14:05:00|27128.85|27128.85|27123.49|27123.49|27150.98|27150.98|27116.02|27116.02|0
1678457400000|2023-03-10 14:10:00|27119.98|27119.98|27085.3|27085.3|27120.22|27120.22|27084.69|27084.69|0
1678457700000|2023-03-10 14:15:00|27081.78|27081.78|27078.69|27078.69|27088.81|27088.81|27057.25|27057.25|0
1678458000000|2023-03-10 14:20:00|27082.2|27082.2|27062.22|27062.22|27082.2|27082.2|27051.69|27051.69|0
1678458300000|2023-03-10 14:25:00|27058.71|27058.71|27080.4|27080.4|27087.42|27087.42|27055.81|27055.81|0
1678458600000|2023-03-10 14:30:00|27079.79|27079.79|27035.75|27035.75|27079.79|27079.79|27026.33|27026.33|0
1678458900000|2023-03-10 14:35:00|27032.24|27032.24|27061.81|27061.81|27082.88|27082.88|27032.24|27032.24|0
1678459200000|2023-03-10 14:40:00|27058.29|27058.29|27035.31|27035.31|27058.94|27058.94|27031.19|27031.19|0
1678459500000|2023-03-10 14:45:00|27031.8|27031.8|27016.26|27016.26|27038.83|27038.83|26976.87|26976.87|0
1678459800000|2023-03-10 14:50:00|27012.75|27012.75|26978.77|26978.77|27012.75|27012.75|26967.75|26967.75|0
1678460100000|2023-03-10 14:55:00|26982.29|26982.29|26947.77|26947.77|26982.29|26982.29|26944.26|26944.26|0
1678460400000|2023-03-10 15:00:00|26944.26|26944.26|26941.68|26941.68|26975.87|26975.87|26916.48|26916.48|0
1678460700000|2023-03-10 15:05:00|26938.17|26938.17|26919.18|26919.18|26952.83|26952.83|26919.18|26919.18|0
1678461000000|2023-03-10 15:10:00|26915.67|26915.67|26916.89|26916.89|26934.86|26934.86|26902.23|26902.23|0
1678461300000|2023-03-10 15:15:00|26920.4|26920.4|26902.59|26902.59|26923.91|26923.91|26895.2|26895.2|0
1678461600000|2023-03-10 15:20:00|26901.98|26901.98|26890.83|26890.83|26909.01|26909.01|26879.68|26879.68|0
1678461900000|2023-03-10 15:25:00|26876.78|26876.78|26867.15|26867.15|26894.34|26894.34|26864.86|26864.86|0
1678462200000|2023-03-10 15:30:00|26860.13|26860.13|26872.67|26872.67|26901.79|26901.79|26844.17|26844.17|0
1678462500000|2023-03-10 15:35:00|26876.19|26876.19|26859.98|26859.98|26877.81|26877.81|26856.06|26856.06|0
1678462800000|2023-03-10 15:40:00|26856.47|26856.47|26838.46|26838.46|26875.05|26875.05|26824.65|26824.65|0
1678463100000|2023-03-10 15:45:00|26834.95|26834.95|26827.92|26827.92|26835.35|26835.35|26804.14|26804.14|0
1678463400000|2023-03-10 15:50:00|26831.44|26831.44|26828.13|26828.13|26836.17|26836.17|26800.43|26800.43|0
1678463700000|2023-03-10 15:55:00|26831.64|26831.64|26881.34|26881.34|26898.9|26898.9|26828.13|26828.13|0
1678464000000|2023-03-10 16:00:00|26874.31|26874.31|26853.23|26853.23|26874.31|26874.31|26849.72|26849.72|0
1678464300000|2023-03-10 16:05:00|26852.82|26852.82|26878.02|26878.02|26878.02|26878.02|26838.77|26838.77|0
1678464600000|2023-03-10 16:10:00|26874.51|26874.51|26867.89|26867.89|26888.97|26888.97|26860.87|26860.87|0
1678464900000|2023-03-10 16:15:00|26871.4|26871.4|26850.53|26850.53|26878.43|26878.43|26843.51|26843.51|0
1678465200000|2023-03-10 16:20:00|26847.02|26847.02|26845.84|26845.84|26878.57|26878.57|26842.33|26842.33|0
1678465500000|2023-03-10 16:25:00|26842.33|26842.33|26850.51|26850.51|26881.78|26881.78|26838.2|26838.2|0
1678695300000|2023-03-13 08:15:00|26814.89|26814.89|26783.96|26783.96|26837.19|26837.19|26776.94|26776.94|0
1678695600000|2023-03-13 08:20:00|26787.48|26787.48|26785.4|26785.4|26807.69|26807.69|26770.37|26770.37|0
1678695900000|2023-03-13 08:25:00|26787.08|26787.08|26750.07|26750.07|26787.08|26787.08|26738.93|26738.93|0
1678696200000|2023-03-13 08:30:00|26767.64|26767.64|26750.13|26750.13|26789.33|26789.33|26737.3|26737.3|0
1678696500000|2023-03-13 08:35:00|26753.64|26753.64|26736.9|26736.9|26778.23|26778.23|26729.87|26729.87|0
1678696800000|2023-03-13 08:40:00|26743.92|26743.92|26732.53|26732.53|26758.34|26758.34|26722|26722|0
1678697100000|2023-03-13 08:45:00|26729.02|26729.02|26687.65|26687.65|26734.83|26734.83|26680.63|26680.63|0
1678697400000|2023-03-13 08:50:00|26694.68|26694.68|26685.86|26685.86|26721.8|26721.8|26650.33|26650.33|0
1678697700000|2023-03-13 08:55:00|26699.91|26699.91|26679.78|26679.78|26718.29|26718.29|26644.65|26644.65|0
1678698000000|2023-03-13 09:00:00|26679.38|26679.38|26582.98|26582.98|26685.61|26685.61|26582.98|26582.98|0
1678698300000|2023-03-13 09:05:00|26604.06|26604.06|26638.4|26638.4|26642.52|26642.52|26604.06|26604.06|0
1678698600000|2023-03-13 09:10:00|26634.88|26634.88|26635.75|26635.75|26640.08|26640.08|26583.67|26583.67|0
1678698900000|2023-03-13 09:15:00|26632.24|26632.24|26620.89|26620.89|26635.75|26635.75|26599.2|26599.2|0
1678699200000|2023-03-13 09:20:00|26624.4|26624.4|26566.46|26566.46|26624.4|26624.4|26523.29|26523.29|0
1678699500000|2023-03-13 09:25:00|26566.05|26566.05|26554.28|26554.28|26566.05|26566.05|26529.02|26529.02|0
1678699800000|2023-03-13 09:30:00|26550.77|26550.77|26485.93|26485.93|26550.77|26550.77|26474.78|26474.78|0
1678700100000|2023-03-13 09:35:00|26478.9|26478.9|26471.23|26471.23|26514.84|26514.84|26443.12|26443.12|0
1678700400000|2023-03-13 09:40:00|26478.25|26478.25|26542.89|26542.89|26557.96|26557.96|26478.25|26478.25|0
1678700700000|2023-03-13 09:45:00|26560.46|26560.46|26586.38|26586.38|26586.62|26586.62|26552.36|26552.36|0
1678701000000|2023-03-13 09:50:00|26582.87|26582.87|26568.49|26568.49|26598.14|26598.14|26556.81|26556.81|0
1678701300000|2023-03-13 09:55:00|26564.98|26564.98|26491.72|26491.72|26564.98|26564.98|26491.72|26491.72|0
1678701600000|2023-03-13 10:00:00|26509.29|26509.29|26543.68|26543.68|26543.68|26543.68|26490.58|26490.58|0
1678701900000|2023-03-13 10:05:00|26547.19|26547.19|26530.85|26530.85|26558.95|26558.95|26509.78|26509.78|0
1678702200000|2023-03-13 10:10:00|26527.34|26527.34|26527.83|26527.83|26534.36|26534.36|26516.39|26516.39|0
1678702500000|2023-03-13 10:15:00|26531.34|26531.34|26528.9|26528.9|26541.88|26541.88|26510.93|26510.93|0
1678702800000|2023-03-13 10:20:00|26529.3|26529.3|26538.28|26538.28|26573.9|26573.9|26529.3|26529.3|0
1678703100000|2023-03-13 10:25:00|26545.31|26545.31|26561.39|26561.39|26570.71|26570.71|26538.89|26538.89|0
1678703400000|2023-03-13 10:30:00|26557.88|26557.88|26584.71|26584.71|26588.22|26588.22|26542.2|26542.2|0
1678703700000|2023-03-13 10:35:00|26577.68|26577.68|26563.23|26563.23|26584.71|26584.71|26552.28|26552.28|0
1678704000000|2023-03-13 10:40:00|26559.71|26559.71|26538.03|26538.03|26559.71|26559.71|26531|26531|0
1678704300000|2023-03-13 10:45:00|26531|26531|26586.23|26586.23|26586.23|26586.23|26530.59|26530.59|0
1678704600000|2023-03-13 10:50:00|26596.76|26596.76|26636.94|26636.94|26636.94|26636.94|26592.35|26592.35|0
1678704900000|2023-03-13 10:55:00|26640.45|26640.45|26731.8|26731.8|26745.85|26745.85|26640.45|26640.45|0
1678705200000|2023-03-13 11:00:00|26728.28|26728.28|26743.92|26743.92|26766.67|26766.67|26712.15|26712.15|0
1678705500000|2023-03-13 11:05:00|26740.4|26740.4|26721.37|26721.37|26743.92|26743.92|26710.47|26710.47|0
1678705800000|2023-03-13 11:10:00|26717.86|26717.86|26731.24|26731.24|26742.45|26742.45|26717.86|26717.86|0
1678706100000|2023-03-13 11:15:00|26724.22|26724.22|26724.02|26724.02|26750.03|26750.03|26724.02|26724.02|0
1678706400000|2023-03-13 11:20:00|26727.53|26727.53|26734.31|26734.31|26734.31|26734.31|26702.12|26702.12|0
1678706700000|2023-03-13 11:25:00|26741.33|26741.33|26738.43|26738.43|26744.85|26744.85|26724.38|26724.38|0
1678707000000|2023-03-13 11:30:00|26734.91|26734.91|26713.43|26713.43|26734.91|26734.91|26713.03|26713.03|0
1678707300000|2023-03-13 11:35:00|26716.94|26716.94|26714.12|26714.12|26728.7|26728.7|26713.71|26713.71|0
1678707600000|2023-03-13 11:40:00|26707.1|26707.1|26718.82|26718.82|26728.37|26728.37|26702.16|26702.16|0
1678707900000|2023-03-13 11:45:00|26725.85|26725.85|26720.74|26720.74|26729.77|26729.77|26698.15|26698.15|0
1678708200000|2023-03-13 11:50:00|26717.22|26717.22|26726.34|26726.34|26731.28|26731.28|26716.21|26716.21|0
1678708500000|2023-03-13 11:55:00|26726.75|26726.75|26721.35|26721.35|26757.7|26757.7|26710.93|26710.93|0
1678708800000|2023-03-13 12:00:00|26724.86|26724.86|26758.31|26758.31|26758.31|26758.31|26724.86|26724.86|0
1678709100000|2023-03-13 12:05:00|26754.79|26754.79|26729.73|26729.73|26754.79|26754.79|26714.32|26714.32|0
1678709400000|2023-03-13 12:10:00|26726.22|26726.22|26695.95|26695.95|26726.34|26726.34|26666.92|26666.92|0
1678709700000|2023-03-13 12:15:00|26710|26710|26694.06|26694.06|26724.11|26724.11|26683.52|26683.52|0
1678710000000|2023-03-13 12:20:00|26701.08|26701.08|26665.39|26665.39|26719.3|26719.3|26665.39|26665.39|0
1678710300000|2023-03-13 12:25:00|26672.41|26672.41|26683.86|26683.86|26689.37|26689.37|26650.11|26650.11|0
1678710600000|2023-03-13 12:30:00|26683.05|26683.05|26661.02|26661.02|26683.05|26683.05|26642.84|26642.84|0
1678710900000|2023-03-13 12:35:00|26657.51|26657.51|26641.71|26641.71|26657.51|26657.51|26641.71|26641.71|0
1678711200000|2023-03-13 12:40:00|26645.22|26645.22|26629.91|26629.91|26648.08|26648.08|26627.25|26627.25|0
1678711500000|2023-03-13 12:45:00|26633.42|26633.42|26648.54|26648.54|26654.5|26654.5|26629.91|26629.91|0
1678711800000|2023-03-13 12:50:00|26652.06|26652.06|26651.57|26651.57|26682.58|26682.58|26649.76|26649.76|0
1678712100000|2023-03-13 12:55:00|26655.09|26655.09|26731.24|26731.24|26731.65|26731.65|26655.09|26655.09|0
1678712400000|2023-03-13 13:00:00|26727.73|26727.73|26770.29|26770.29|26770.29|26770.29|26727.73|26727.73|0
1678712700000|2023-03-13 13:05:00|26766.77|26766.77|26797.52|26797.52|26803.32|26803.32|26766.77|26766.77|0
1678713000000|2023-03-13 13:10:00|26794.01|26794.01|26754.14|26754.14|26811.31|26811.31|26754.14|26754.14|0
1678713300000|2023-03-13 13:15:00|26764.68|26764.68|26726.04|26726.04|26764.68|26764.68|26726.04|26726.04|0
1678713600000|2023-03-13 13:20:00|26725.8|26725.8|26737.31|26737.31|26747.44|26747.44|26718.53|26718.53|0
1678713900000|2023-03-13 13:25:00|26726.77|26726.77|26730.58|26730.58|26733.23|26733.23|26685.53|26685.53|0
1678714200000|2023-03-13 13:30:00|26716.53|26716.53|26745.25|26745.25|26751.61|26751.61|26713.22|26713.22|0
1678714500000|2023-03-13 13:35:00|26752.27|26752.27|26768.97|26768.97|26805.98|26805.98|26748.76|26748.76|0
1678714800000|2023-03-13 13:40:00|26779.51|26779.51|26747.44|26747.44|26800.99|26800.99|26740.42|26740.42|0
1678715100000|2023-03-13 13:45:00|26768.52|26768.52|26829.14|26829.14|26838.6|26838.6|26747.44|26747.44|0
1678715400000|2023-03-13 13:50:00|26839.68|26839.68|26870.16|26870.16|26870.16|26870.16|26830.42|26830.42|0
1678715700000|2023-03-13 13:55:00|26866.65|26866.65|26869.55|26869.55|26876.58|26876.58|26813.35|26813.35|0
1678716000000|2023-03-13 14:00:00|26868.74|26868.74|26879.65|26879.65|26883.16|26883.16|26836.68|26836.68|0
1678716300000|2023-03-13 14:05:00|26883.16|26883.16|26836.88|26836.88|26883.16|26883.16|26826.35|26826.35|0
1678716600000|2023-03-13 14:10:00|26840.4|26840.4|26798.84|26798.84|26843.3|26843.3|26785.19|26785.19|0
1678716900000|2023-03-13 14:15:00|26791.81|26791.81|26750.08|26750.08|26791.81|26791.81|26746.57|26746.57|0
1678717200000|2023-03-13 14:20:00|26743.05|26743.05|26692.95|26692.95|26754.66|26754.66|26689.44|26689.44|0
1678717500000|2023-03-13 14:25:00|26689.44|26689.44|26674.64|26674.64|26706.86|26706.86|26667.14|26667.14|0
1678717800000|2023-03-13 14:30:00|26685.17|26685.17|26670.86|26670.86|26699.23|26699.23|26633.29|26633.29|0
1678718100000|2023-03-13 14:35:00|26677.89|26677.89|26655.38|26655.38|26688.43|26688.43|26625.8|26625.8|0
1678718400000|2023-03-13 14:40:00|26658.9|26658.9|26693.16|26693.16|26700.18|26700.18|26644.85|26644.85|0
1678718700000|2023-03-13 14:45:00|26689.64|26689.64|26721.87|26721.87|26721.87|26721.87|26669.17|26669.17|0
1678719000000|2023-03-13 14:50:00|26725.38|26725.38|26691.75|26691.75|26732.4|26732.4|26670.67|26670.67|0
1678719300000|2023-03-13 14:55:00|26692.15|26692.15|26749.77|26749.77|26765.85|26765.85|26692.15|26692.15|0
1678719600000|2023-03-13 15:00:00|26753.28|26753.28|26753.54|26753.54|26782.87|26782.87|26742.59|26742.59|0
1678719900000|2023-03-13 15:05:00|26743.01|26743.01|26728.18|26728.18|26761.79|26761.79|26728.18|26728.18|0
1678720200000|2023-03-13 15:10:00|26738.72|26738.72|26724.28|26724.28|26757.1|26757.1|26716.85|26716.85|0
1678720500000|2023-03-13 15:15:00|26727.79|26727.79|26725.42|26725.42|26734.94|26734.94|26700.22|26700.22|0
1678720800000|2023-03-13 15:20:00|26721.9|26721.9|26709.45|26709.45|26761.52|26761.52|26698.92|26698.92|0
1678721100000|2023-03-13 15:25:00|26702.43|26702.43|26730.2|26730.2|26753.56|26753.56|26692.5|26692.5|0
1678721400000|2023-03-13 15:30:00|26726.68|26726.68|26707.41|26707.41|26744.61|26744.61|26704.71|26704.71|0
1678721700000|2023-03-13 15:35:00|26703.9|26703.9|26688.3|26688.3|26703.9|26703.9|26676.28|26676.28|0
1678722000000|2023-03-13 15:40:00|26691.81|26691.81|26682.49|26682.49|26702.35|26702.35|26680.66|26680.66|0
1678722300000|2023-03-13 15:45:00|26678.98|26678.98|26717.16|26717.16|26721.28|26721.28|26675.47|26675.47|0
1678722600000|2023-03-13 15:50:00|26713.65|26713.65|26677.78|26677.78|26713.65|26713.65|26677.78|26677.78|0
1678722900000|2023-03-13 15:55:00|26681.29|26681.29|26733.75|26733.75|26743.41|26743.41|26677.41|26677.41|0
1678723200000|2023-03-13 16:00:00|26737.26|26737.26|26702.95|26702.95|26771.44|26771.44|26692.41|26692.41|0
1678723500000|2023-03-13 16:05:00|26706.46|26706.46|26720.38|26720.38|26762.53|26762.53|26703.07|26703.07|0
1678723800000|2023-03-13 16:10:00|26719.97|26719.97|26712.25|26712.25|26734.43|26734.43|26680.94|26680.94|0
1678724100000|2023-03-13 16:15:00|26711.64|26711.64|26682.56|26682.56|26734.35|26734.35|26679.05|26679.05|0
1678724400000|2023-03-13 16:20:00|26682.44|26682.44|26648.02|26648.02|26683.05|26683.05|26648.02|26648.02|0
1678724700000|2023-03-13 16:25:00|26651.53|26651.53|26636.58|26636.58|26664.85|26664.85|26620.78|26620.78|0
1678695300000|2023-03-13 08:15:00|26814.89|26814.89|26783.96|26783.96|26837.19|26837.19|26776.94|26776.94|0
1678695600000|2023-03-13 08:20:00|26787.48|26787.48|26785.4|26785.4|26807.69|26807.69|26770.37|26770.37|0
1678695900000|2023-03-13 08:25:00|26787.08|26787.08|26750.07|26750.07|26787.08|26787.08|26738.93|26738.93|0
1678696200000|2023-03-13 08:30:00|26767.64|26767.64|26750.13|26750.13|26789.33|26789.33|26737.3|26737.3|0
1678696500000|2023-03-13 08:35:00|26753.64|26753.64|26736.9|26736.9|26778.23|26778.23|26729.87|26729.87|0
1678696800000|2023-03-13 08:40:00|26743.92|26743.92|26732.53|26732.53|26758.34|26758.34|26722|26722|0
1678697100000|2023-03-13 08:45:00|26729.02|26729.02|26687.65|26687.65|26734.83|26734.83|26680.63|26680.63|0
1678697400000|2023-03-13 08:50:00|26694.68|26694.68|26685.86|26685.86|26721.8|26721.8|26650.33|26650.33|0
1678697700000|2023-03-13 08:55:00|26699.91|26699.91|26679.78|26679.78|26718.29|26718.29|26644.65|26644.65|0
1678698000000|2023-03-13 09:00:00|26679.38|26679.38|26582.98|26582.98|26685.61|26685.61|26582.98|26582.98|0
1678698300000|2023-03-13 09:05:00|26604.06|26604.06|26638.4|26638.4|26642.52|26642.52|26604.06|26604.06|0
1678698600000|2023-03-13 09:10:00|26634.88|26634.88|26635.75|26635.75|26640.08|26640.08|26583.67|26583.67|0
1678698900000|2023-03-13 09:15:00|26632.24|26632.24|26620.89|26620.89|26635.75|26635.75|26599.2|26599.2|0
1678699200000|2023-03-13 09:20:00|26624.4|26624.4|26566.46|26566.46|26624.4|26624.4|26523.29|26523.29|0
1678699500000|2023-03-13 09:25:00|26566.05|26566.05|26554.28|26554.28|26566.05|26566.05|26529.02|26529.02|0
1678699800000|2023-03-13 09:30:00|26550.77|26550.77|26485.93|26485.93|26550.77|26550.77|26474.78|26474.78|0
1678700100000|2023-03-13 09:35:00|26478.9|26478.9|26471.23|26471.23|26514.84|26514.84|26443.12|26443.12|0
1678700400000|2023-03-13 09:40:00|26478.25|26478.25|26542.89|26542.89|26557.96|26557.96|26478.25|26478.25|0
1678700700000|2023-03-13 09:45:00|26560.46|26560.46|26586.38|26586.38|26586.62|26586.62|26552.36|26552.36|0
1678701000000|2023-03-13 09:50:00|26582.87|26582.87|26568.49|26568.49|26598.14|26598.14|26556.81|26556.81|0
1678701300000|2023-03-13 09:55:00|26564.98|26564.98|26491.72|26491.72|26564.98|26564.98|26491.72|26491.72|0
1678701600000|2023-03-13 10:00:00|26509.29|26509.29|26543.68|26543.68|26543.68|26543.68|26490.58|26490.58|0
1678701900000|2023-03-13 10:05:00|26547.19|26547.19|26530.85|26530.85|26558.95|26558.95|26509.78|26509.78|0
1678702200000|2023-03-13 10:10:00|26527.34|26527.34|26527.83|26527.83|26534.36|26534.36|26516.39|26516.39|0
1678702500000|2023-03-13 10:15:00|26531.34|26531.34|26528.9|26528.9|26541.88|26541.88|26510.93|26510.93|0
1678702800000|2023-03-13 10:20:00|26529.3|26529.3|26538.28|26538.28|26573.9|26573.9|26529.3|26529.3|0
1678703100000|2023-03-13 10:25:00|26545.31|26545.31|26561.39|26561.39|26570.71|26570.71|26538.89|26538.89|0
1678703400000|2023-03-13 10:30:00|26557.88|26557.88|26584.71|26584.71|26588.22|26588.22|26542.2|26542.2|0
1678703700000|2023-03-13 10:35:00|26577.68|26577.68|26563.23|26563.23|26584.71|26584.71|26552.28|26552.28|0
1678704000000|2023-03-13 10:40:00|26559.71|26559.71|26538.03|26538.03|26559.71|26559.71|26531|26531|0
1678704300000|2023-03-13 10:45:00|26531|26531|26586.23|26586.23|26586.23|26586.23|26530.59|26530.59|0
1678704600000|2023-03-13 10:50:00|26596.76|26596.76|26636.94|26636.94|26636.94|26636.94|26592.35|26592.35|0
1678704900000|2023-03-13 10:55:00|26640.45|26640.45|26731.8|26731.8|26745.85|26745.85|26640.45|26640.45|0
1678705200000|2023-03-13 11:00:00|26728.28|26728.28|26743.92|26743.92|26766.67|26766.67|26712.15|26712.15|0
1678705500000|2023-03-13 11:05:00|26740.4|26740.4|26721.37|26721.37|26743.92|26743.92|26710.47|26710.47|0
1678705800000|2023-03-13 11:10:00|26717.86|26717.86|26731.24|26731.24|26742.45|26742.45|26717.86|26717.86|0
1678706100000|2023-03-13 11:15:00|26724.22|26724.22|26724.02|26724.02|26750.03|26750.03|26724.02|26724.02|0
1678706400000|2023-03-13 11:20:00|26727.53|26727.53|26734.31|26734.31|26734.31|26734.31|26702.12|26702.12|0
1678706700000|2023-03-13 11:25:00|26741.33|26741.33|26738.43|26738.43|26744.85|26744.85|26724.38|26724.38|0
1678707000000|2023-03-13 11:30:00|26734.91|26734.91|26713.43|26713.43|26734.91|26734.91|26713.03|26713.03|0
1678707300000|2023-03-13 11:35:00|26716.94|26716.94|26714.12|26714.12|26728.7|26728.7|26713.71|26713.71|0
1678707600000|2023-03-13 11:40:00|26707.1|26707.1|26718.82|26718.82|26728.37|26728.37|26702.16|26702.16|0
1678707900000|2023-03-13 11:45:00|26725.85|26725.85|26720.74|26720.74|26729.77|26729.77|26698.15|26698.15|0
1678708200000|2023-03-13 11:50:00|26717.22|26717.22|26726.34|26726.34|26731.28|26731.28|26716.21|26716.21|0
1678708500000|2023-03-13 11:55:00|26726.75|26726.75|26721.35|26721.35|26757.7|26757.7|26710.93|26710.93|0
1678708800000|2023-03-13 12:00:00|26724.86|26724.86|26758.31|26758.31|26758.31|26758.31|26724.86|26724.86|0
1678709100000|2023-03-13 12:05:00|26754.79|26754.79|26729.73|26729.73|26754.79|26754.79|26714.32|26714.32|0
1678709400000|2023-03-13 12:10:00|26726.22|26726.22|26695.95|26695.95|26726.34|26726.34|26666.92|26666.92|0
1678709700000|2023-03-13 12:15:00|26710|26710|26694.06|26694.06|26724.11|26724.11|26683.52|26683.52|0
1678710000000|2023-03-13 12:20:00|26701.08|26701.08|26665.39|26665.39|26719.3|26719.3|26665.39|26665.39|0
1678710300000|2023-03-13 12:25:00|26672.41|26672.41|26683.86|26683.86|26689.37|26689.37|26650.11|26650.11|0
1678710600000|2023-03-13 12:30:00|26683.05|26683.05|26661.02|26661.02|26683.05|26683.05|26642.84|26642.84|0
1678710900000|2023-03-13 12:35:00|26657.51|26657.51|26641.71|26641.71|26657.51|26657.51|26641.71|26641.71|0
1678711200000|2023-03-13 12:40:00|26645.22|26645.22|26629.91|26629.91|26648.08|26648.08|26627.25|26627.25|0
1678711500000|2023-03-13 12:45:00|26633.42|26633.42|26648.54|26648.54|26654.5|26654.5|26629.91|26629.91|0
1678711800000|2023-03-13 12:50:00|26652.06|26652.06|26651.57|26651.57|26682.58|26682.58|26649.76|26649.76|0
1678712100000|2023-03-13 12:55:00|26655.09|26655.09|26731.24|26731.24|26731.65|26731.65|26655.09|26655.09|0
1678712400000|2023-03-13 13:00:00|26727.73|26727.73|26770.29|26770.29|26770.29|26770.29|26727.73|26727.73|0
1678712700000|2023-03-13 13:05:00|26766.77|26766.77|26797.52|26797.52|26803.32|26803.32|26766.77|26766.77|0
1678713000000|2023-03-13 13:10:00|26794.01|26794.01|26754.14|26754.14|26811.31|26811.31|26754.14|26754.14|0
1678713300000|2023-03-13 13:15:00|26764.68|26764.68|26726.04|26726.04|26764.68|26764.68|26726.04|26726.04|0
1678713600000|2023-03-13 13:20:00|26725.8|26725.8|26737.31|26737.31|26747.44|26747.44|26718.53|26718.53|0
1678713900000|2023-03-13 13:25:00|26726.77|26726.77|26730.58|26730.58|26733.23|26733.23|26685.53|26685.53|0
1678714200000|2023-03-13 13:30:00|26716.53|26716.53|26745.25|26745.25|26751.61|26751.61|26713.22|26713.22|0
1678714500000|2023-03-13 13:35:00|26752.27|26752.27|26768.97|26768.97|26805.98|26805.98|26748.76|26748.76|0
1678714800000|2023-03-13 13:40:00|26779.51|26779.51|26747.44|26747.44|26800.99|26800.99|26740.42|26740.42|0
1678715100000|2023-03-13 13:45:00|26768.52|26768.52|26829.14|26829.14|26838.6|26838.6|26747.44|26747.44|0
1678715400000|2023-03-13 13:50:00|26839.68|26839.68|26870.16|26870.16|26870.16|26870.16|26830.42|26830.42|0
1678715700000|2023-03-13 13:55:00|26866.65|26866.65|26869.55|26869.55|26876.58|26876.58|26813.35|26813.35|0
1678716000000|2023-03-13 14:00:00|26868.74|26868.74|26879.65|26879.65|26883.16|26883.16|26836.68|26836.68|0
1678716300000|2023-03-13 14:05:00|26883.16|26883.16|26836.88|26836.88|26883.16|26883.16|26826.35|26826.35|0
1678716600000|2023-03-13 14:10:00|26840.4|26840.4|26798.84|26798.84|26843.3|26843.3|26785.19|26785.19|0
1678716900000|2023-03-13 14:15:00|26791.81|26791.81|26750.08|26750.08|26791.81|26791.81|26746.57|26746.57|0
1678717200000|2023-03-13 14:20:00|26743.05|26743.05|26692.95|26692.95|26754.66|26754.66|26689.44|26689.44|0
1678717500000|2023-03-13 14:25:00|26689.44|26689.44|26674.64|26674.64|26706.86|26706.86|26667.14|26667.14|0
1678717800000|2023-03-13 14:30:00|26685.17|26685.17|26670.86|26670.86|26699.23|26699.23|26633.29|26633.29|0
1678718100000|2023-03-13 14:35:00|26677.89|26677.89|26655.38|26655.38|26688.43|26688.43|26625.8|26625.8|0
1678718400000|2023-03-13 14:40:00|26658.9|26658.9|26693.16|26693.16|26700.18|26700.18|26644.85|26644.85|0
1678718700000|2023-03-13 14:45:00|26689.64|26689.64|26721.87|26721.87|26721.87|26721.87|26669.17|26669.17|0
1678719000000|2023-03-13 14:50:00|26725.38|26725.38|26691.75|26691.75|26732.4|26732.4|26670.67|26670.67|0
1678719300000|2023-03-13 14:55:00|26692.15|26692.15|26749.77|26749.77|26765.85|26765.85|26692.15|26692.15|0
1678719600000|2023-03-13 15:00:00|26753.28|26753.28|26753.54|26753.54|26782.87|26782.87|26742.59|26742.59|0
1678719900000|2023-03-13 15:05:00|26743.01|26743.01|26728.18|26728.18|26761.79|26761.79|26728.18|26728.18|0
1678720200000|2023-03-13 15:10:00|26738.72|26738.72|26724.28|26724.28|26757.1|26757.1|26716.85|26716.85|0
1678720500000|2023-03-13 15:15:00|26727.79|26727.79|26725.42|26725.42|26734.94|26734.94|26700.22|26700.22|0
1678720800000|2023-03-13 15:20:00|26721.9|26721.9|26709.45|26709.45|26761.52|26761.52|26698.92|26698.92|0
1678721100000|2023-03-13 15:25:00|26702.43|26702.43|26730.2|26730.2|26753.56|26753.56|26692.5|26692.5|0
1678721400000|2023-03-13 15:30:00|26726.68|26726.68|26707.41|26707.41|26744.61|26744.61|26704.71|26704.71|0
1678721700000|2023-03-13 15:35:00|26703.9|26703.9|26688.3|26688.3|26703.9|26703.9|26676.28|26676.28|0
1678722000000|2023-03-13 15:40:00|26691.81|26691.81|26682.49|26682.49|26702.35|26702.35|26680.66|26680.66|0
1678722300000|2023-03-13 15:45:00|26678.98|26678.98|26717.16|26717.16|26721.28|26721.28|26675.47|26675.47|0
1678722600000|2023-03-13 15:50:00|26713.65|26713.65|26677.78|26677.78|26713.65|26713.65|26677.78|26677.78|0
1678722900000|2023-03-13 15:55:00|26681.29|26681.29|26733.75|26733.75|26743.41|26743.41|26677.41|26677.41|0
1678723200000|2023-03-13 16:00:00|26737.26|26737.26|26702.95|26702.95|26771.44|26771.44|26692.41|26692.41|0
1678723500000|2023-03-13 16:05:00|26706.46|26706.46|26720.38|26720.38|26762.53|26762.53|26703.07|26703.07|0
1678723800000|2023-03-13 16:10:00|26719.97|26719.97|26712.25|26712.25|26734.43|26734.43|26680.94|26680.94|0
1678724100000|2023-03-13 16:15:00|26711.64|26711.64|26682.56|26682.56|26734.35|26734.35|26679.05|26679.05|0
1678724400000|2023-03-13 16:20:00|26682.44|26682.44|26648.02|26648.02|26683.05|26683.05|26648.02|26648.02|0
1678724700000|2023-03-13 16:25:00|26651.53|26651.53|26636.58|26636.58|26664.85|26664.85|26620.78|26620.78|0
1678781700000|2023-03-14 08:15:00|26666.08|26666.08|26605.96|26605.96|26696.82|26696.82|26581.98|26581.98|0
1678782000000|2023-03-14 08:20:00|26616.5|26616.5|26605.43|26605.43|26628.06|26628.06|26587.99|26587.99|0
1678782300000|2023-03-14 08:25:00|26612.46|26612.46|26634.68|26634.68|26641.7|26641.7|26571.99|26571.99|0
1678782600000|2023-03-14 08:30:00|26631.16|26631.16|26617.72|26617.72|26682.79|26682.79|26610.7|26610.7|0
1678782900000|2023-03-14 08:35:00|26616.91|26616.91|26630.7|26630.7|26648.27|26648.27|26597.67|26597.67|0
1678783200000|2023-03-14 08:40:00|26623.68|26623.68|26612.33|26612.33|26651.78|26651.78|26605.3|26605.3|0
1678783500000|2023-03-14 08:45:00|26608.82|26608.82|26633.53|26633.53|26643.41|26643.41|26600.37|26600.37|0
1678783800000|2023-03-14 08:50:00|26637.05|26637.05|26648.19|26648.19|26671.56|26671.56|26630.02|26630.02|0
1678784100000|2023-03-14 08:55:00|26651.71|26651.71|26631.22|26631.22|26651.71|26651.71|26617.45|26617.45|0
1678784400000|2023-03-14 09:00:00|26638.25|26638.25|26622.77|26622.77|26665.33|26665.33|26619.26|26619.26|0
1678784700000|2023-03-14 09:05:00|26626.28|26626.28|26654.97|26654.97|26659.7|26659.7|26621.55|26621.55|0
1678785000000|2023-03-14 09:10:00|26658.48|26658.48|26636.51|26636.51|26661.63|26661.63|26626.58|26626.58|0
1678785300000|2023-03-14 09:15:00|26632.99|26632.99|26621.8|26621.8|26639.98|26639.98|26597.21|26597.21|0
1678785600000|2023-03-14 09:20:00|26618.29|26618.29|26589.37|26589.37|26618.29|26618.29|26589.37|26589.37|0
1678785900000|2023-03-14 09:25:00|26596.4|26596.4|26642.82|26642.82|26643.69|26643.69|26578.23|26578.23|0
1678786200000|2023-03-14 09:30:00|26649.85|26649.85|26681.2|26681.2|26681.2|26681.2|26642.82|26642.82|0
1678786500000|2023-03-14 09:35:00|26681.81|26681.81|26667.68|26667.68|26695.98|26695.98|26667.68|26667.68|0
1678786800000|2023-03-14 09:40:00|26653.63|26653.63|26684.63|26684.63|26688.15|26688.15|26652.41|26652.41|0
1678787100000|2023-03-14 09:45:00|26688.15|26688.15|26622.88|26622.88|26688.15|26688.15|26619.37|26619.37|0
1678787400000|2023-03-14 09:50:00|26626.39|26626.39|26626.19|26626.19|26637.95|26637.95|26614.84|26614.84|0
1678787700000|2023-03-14 09:55:00|26629.7|26629.7|26644.98|26644.98|26652|26652|26629.7|26629.7|0
1678788000000|2023-03-14 10:00:00|26641.46|26641.46|26641.12|26641.12|26656.39|26656.39|26637.6|26637.6|0
1678788300000|2023-03-14 10:05:00|26641.52|26641.52|26652.32|26652.32|26655.84|26655.84|26641.18|26641.18|0
1678788600000|2023-03-14 10:10:00|26655.84|26655.84|26688.27|26688.27|26688.27|26688.27|26652.32|26652.32|0
1678788900000|2023-03-14 10:15:00|26691.78|26691.78|26696.77|26696.77|26696.77|26696.77|26664.34|26664.34|0
1678789200000|2023-03-14 10:20:00|26700.28|26700.28|26689.74|26689.74|26714.33|26714.33|26682.72|26682.72|0
1678789500000|2023-03-14 10:25:00|26679.21|26679.21|26723.4|26723.4|26723.4|26723.4|26676.3|26676.3|0
1678789800000|2023-03-14 10:30:00|26726.91|26726.91|26710.16|26710.16|26727.52|26727.52|26698.81|26698.81|0
1678790100000|2023-03-14 10:35:00|26706.65|26706.65|26672.18|26672.18|26706.65|26706.65|26661.64|26661.64|0
1678790400000|2023-03-14 10:40:00|26671.77|26671.77|26688.12|26688.12|26688.12|26688.12|26653.6|26653.6|0
1678790700000|2023-03-14 10:45:00|26684.6|26684.6|26698.04|26698.04|26701.56|26701.56|26663.53|26663.53|0
1678791000000|2023-03-14 10:50:00|26694.53|26694.53|26699.27|26699.27|26709.8|26709.8|26694.53|26694.53|0
1678791300000|2023-03-14 10:55:00|26685.21|26685.21|26694.33|26694.33|26697.84|26697.84|26676.76|26676.76|0
1678791600000|2023-03-14 11:00:00|26687.3|26687.3|26697.96|26697.96|26697.96|26697.96|26687.3|26687.3|0
1678791900000|2023-03-14 11:05:00|26698.37|26698.37|26693.29|26693.29|26706.61|26706.61|26689.66|26689.66|0
1678792200000|2023-03-14 11:10:00|26689.78|26689.78|26703.83|26703.83|26707.34|26707.34|26686.27|26686.27|0
1678792500000|2023-03-14 11:15:00|26704.08|26704.08|26697.46|26697.46|26704.32|26704.32|26682.19|26682.19|0
1678792800000|2023-03-14 11:20:00|26700.97|26700.97|26704.69|26704.69|26705.1|26705.1|26683.41|26683.41|0
1678793100000|2023-03-14 11:25:00|26701.18|26701.18|26717.46|26717.46|26720.98|26720.98|26697.66|26697.66|0
1678793400000|2023-03-14 11:30:00|26710.44|26710.44|26671.64|26671.64|26720.98|26720.98|26671.64|26671.64|0
1678793700000|2023-03-14 11:35:00|26671.23|26671.23|26667.45|26667.45|26688.53|26688.53|26660.43|26660.43|0
1678794000000|2023-03-14 11:40:00|26674.48|26674.48|26675.09|26675.09|26685.63|26685.63|26667.45|26667.45|0
1678794300000|2023-03-14 11:45:00|26678.6|26678.6|26675.7|26675.7|26686.85|26686.85|26675.7|26675.7|0
1678794600000|2023-03-14 11:50:00|26675.09|26675.09|26656.91|26656.91|26675.09|26675.09|26642.86|26642.86|0
1678794900000|2023-03-14 11:55:00|26663.94|26663.94|26685.97|26685.97|26691.78|26691.78|26653.4|26653.4|0
1678795200000|2023-03-14 12:00:00|26696.51|26696.51|26652.06|26652.06|26696.51|26696.51|26645.04|26645.04|0
1678795500000|2023-03-14 12:05:00|26651.45|26651.45|26663.21|26663.21|26663.21|26663.21|26622.94|26622.94|0
1678795800000|2023-03-14 12:10:00|26670.24|26670.24|26656.19|26656.19|26670.24|26670.24|26642.14|26642.14|0
1678796100000|2023-03-14 12:15:00|26652.67|26652.67|26609.77|26609.77|26652.67|26652.67|26609.5|26609.5|0
1678796400000|2023-03-14 12:20:00|26613.28|26613.28|26569.44|26569.44|26613.28|26613.28|26568.48|26568.48|0
1678796700000|2023-03-14 12:25:00|26568.62|26568.62|26521.99|26521.99|26570.92|26570.92|26516.39|26516.39|0
1678797000000|2023-03-14 12:30:00|26500.92|26500.92|26552.37|26552.37|26588.05|26588.05|26470.82|26470.82|0
1678797300000|2023-03-14 12:35:00|26555.88|26555.88|26570.47|26570.47|26577.49|26577.49|26532.97|26532.97|0
1678797600000|2023-03-14 12:40:00|26563.44|26563.44|26571.34|26571.34|26578.37|26578.37|26538.24|26538.24|0
1678797900000|2023-03-14 12:45:00|26567.83|26567.83|26613.41|26613.41|26613.41|26613.41|26567.83|26567.83|0
1678798200000|2023-03-14 12:50:00|26616.92|26616.92|26607.61|26607.61|26623.95|26623.95|26591.72|26591.72|0
1678798500000|2023-03-14 12:55:00|26607.2|26607.2|26608.75|26608.75|26630.44|26630.44|26591.18|26591.18|0
1678798800000|2023-03-14 13:00:00|26619.29|26619.29|26583.97|26583.97|26637.26|26637.26|26570.73|26570.73|0
1678799100000|2023-03-14 13:05:00|26601.53|26601.53|26607.89|26607.89|26625.25|26625.25|26588.9|26588.9|0
1678799400000|2023-03-14 13:10:00|26607.28|26607.28|26634.98|26634.98|26636.21|26636.21|26601.74|26601.74|0
1678799700000|2023-03-14 13:15:00|26631.47|26631.47|26647.3|26647.3|26654.33|26654.33|26631.47|26631.47|0
1678800000000|2023-03-14 13:20:00|26648.11|26648.11|26665.47|26665.47|26680.14|26680.14|26648.11|26648.11|0
1678800300000|2023-03-14 13:25:00|26668.99|26668.99|26678.16|26678.16|26695.73|26695.73|26651.62|26651.62|0
1678800600000|2023-03-14 13:30:00|26681.68|26681.68|26669.97|26669.97|26697.21|26697.21|26655.92|26655.92|0
1678800900000|2023-03-14 13:35:00|26677|26677|26687.74|26687.74|26695.79|26695.79|26660.86|26660.86|0
1678801200000|2023-03-14 13:40:00|26691.25|26691.25|26702.2|26702.2|26721.6|26721.6|26683.62|26683.62|0
1678801500000|2023-03-14 13:45:00|26705.71|26705.71|26732.52|26732.52|26750.17|26750.17|26702.2|26702.2|0
1678801800000|2023-03-14 13:50:00|26732.64|26732.64|26751.87|26751.87|26766.53|26766.53|26709.1|26709.1|0
1678802100000|2023-03-14 13:55:00|26748.36|26748.36|26746.36|26746.36|26748.36|26748.36|26707.72|26707.72|0
1678802400000|2023-03-14 14:00:00|26742.85|26742.85|26759.14|26759.14|26762.65|26762.65|26725.28|26725.28|0
1678802700000|2023-03-14 14:05:00|26755.63|26755.63|26743.63|26743.63|26762.65|26762.65|26737.22|26737.22|0
1678803000000|2023-03-14 14:10:00|26747.15|26747.15|26768.64|26768.64|26771.14|26771.14|26718.23|26718.23|0
1678803300000|2023-03-14 14:15:00|26772.15|26772.15|26772.56|26772.56|26793.64|26793.64|26768.44|26768.44|0
1678803600000|2023-03-14 14:20:00|26776.07|26776.07|26772.28|26772.28|26779.91|26779.91|26757.9|26757.9|0
1678803900000|2023-03-14 14:25:00|26775.79|26775.79|26782.98|26782.98|26782.98|26782.98|26763.62|26763.62|0
1678804200000|2023-03-14 14:30:00|26779.46|26779.46|26772.84|26772.84|26782.98|26782.98|26761.29|26761.29|0
1678804500000|2023-03-14 14:35:00|26776.36|26776.36|26789.8|26789.8|26796.46|26796.46|26764.23|26764.23|0
1678804800000|2023-03-14 14:40:00|26786.28|26786.28|26765.01|26765.01|26789.8|26789.8|26765.01|26765.01|0
1678805100000|2023-03-14 14:45:00|26761.49|26761.49|26778.68|26778.68|26778.68|26778.68|26754.22|26754.22|0
1678805400000|2023-03-14 14:50:00|26782.19|26782.19|26744.01|26744.01|26782.19|26782.19|26743.89|26743.89|0
1678805700000|2023-03-14 14:55:00|26747.52|26747.52|26747.52|26747.52|26762.59|26762.59|26739.89|26739.89|0
1678806000000|2023-03-14 15:00:00|26751.03|26751.03|26742.33|26742.33|26762.18|26762.18|26736.37|26736.37|0
1678806300000|2023-03-14 15:05:00|26745.84|26745.84|26748.22|26748.22|26751.65|26751.65|26731.79|26731.79|0
1678806600000|2023-03-14 15:10:00|26747.73|26747.73|26760.53|26760.53|26760.53|26760.53|26747.73|26747.73|0
1678806900000|2023-03-14 15:15:00|26764.04|26764.04|26748.52|26748.52|26775.19|26775.19|26748.16|26748.16|0
1678807200000|2023-03-14 15:20:00|26752.04|26752.04|26759.84|26759.84|26766.86|26766.86|26748.93|26748.93|0
1678807500000|2023-03-14 15:25:00|26763.35|26763.35|26772.81|26772.81|26783.35|26783.35|26756.32|26756.32|0
1678807800000|2023-03-14 15:30:00|26769.3|26769.3|26739.9|26739.9|26776.94|26776.94|26739.9|26739.9|0
1678808100000|2023-03-14 15:35:00|26736.39|26736.39|26749.74|26749.74|26753.25|26753.25|26732.87|26732.87|0
1678808400000|2023-03-14 15:40:00|26750.15|26750.15|26757.37|26757.37|26757.37|26757.37|26723.93|26723.93|0
1678808700000|2023-03-14 15:45:00|26753.86|26753.86|26741.44|26741.44|26766.02|26766.02|26737.92|26737.92|0
1678809000000|2023-03-14 15:50:00|26737.92|26737.92|26742.09|26742.09|26764.55|26764.55|26734.41|26734.41|0
1678809300000|2023-03-14 15:55:00|26738.57|26738.57|26727.02|26727.02|26742.09|26742.09|26716.89|26716.89|0
1678809600000|2023-03-14 16:00:00|26730.53|26730.53|26725.24|26725.24|26737.9|26737.9|26721.11|26721.11|0
1678809900000|2023-03-14 16:05:00|26721.72|26721.72|26718.93|26718.93|26730.37|26730.37|26707.79|26707.79|0
1678810200000|2023-03-14 16:10:00|26722.45|26722.45|26761.24|26761.24|26764.75|26764.75|26722.45|26722.45|0
1678810500000|2023-03-14 16:15:00|26764.75|26764.75|26756.09|26756.09|26772.27|26772.27|26750.7|26750.7|0
1678810800000|2023-03-14 16:20:00|26759.6|26759.6|26750.58|26750.58|26760.89|26760.89|26746.45|26746.45|0
1678811100000|2023-03-14 16:25:00|26749.97|26749.97|26750.35|26750.35|26768.26|26768.26|26736.44|26736.44|0
1678868100000|2023-03-15 08:15:00|26790.54|26790.54|26758.83|26758.83|26814.72|26814.72|26754.25|26754.25|0
1678868400000|2023-03-15 08:20:00|26755.32|26755.32|26767.69|26767.69|26785.25|26785.25|26755.32|26755.32|0
1678868700000|2023-03-15 08:25:00|26764.17|26764.17|26806.33|26806.33|26806.33|26806.33|26753.64|26753.64|0
1678869000000|2023-03-15 08:30:00|26799.3|26799.3|26830.86|26830.86|26830.86|26830.86|26786.27|26786.27|0
1678869300000|2023-03-15 08:35:00|26834.38|26834.38|26867.43|26867.43|26877.97|26877.97|26830.86|26830.86|0
1678869600000|2023-03-15 08:40:00|26856.89|26856.89|26865.54|26865.54|26865.54|26865.54|26844.47|26844.47|0
1678869900000|2023-03-15 08:45:00|26872.57|26872.57|26818.09|26818.09|26872.57|26872.57|26818.09|26818.09|0
1678870200000|2023-03-15 08:50:00|26811.06|26811.06|26817.85|26817.85|26819.15|26819.15|26802.2|26802.2|0
1678870500000|2023-03-15 08:55:00|26818.46|26818.46|26836.98|26836.98|26844.12|26844.12|26803.8|26803.8|0
1678870800000|2023-03-15 09:00:00|26844|26844|26804.75|26804.75|26844|26844|26804.75|26804.75|0
1678871100000|2023-03-15 09:05:00|26797.72|26797.72|26815.49|26815.49|26822.52|26822.52|26794.41|26794.41|0
1678871400000|2023-03-15 09:10:00|26811.98|26811.98|26785.27|26785.27|26825.62|26825.62|26785.27|26785.27|0
1678871700000|2023-03-15 09:15:00|26788.78|26788.78|26805.74|26805.74|26812.76|26812.76|26785.27|26785.27|0
1678872000000|2023-03-15 09:20:00|26802.22|26802.22|26780.91|26780.91|26815.01|26815.01|26780.91|26780.91|0
1678872300000|2023-03-15 09:25:00|26766.86|26766.86|26774.72|26774.72|26780.06|26780.06|26756.95|26756.95|0
1678872600000|2023-03-15 09:30:00|26771.21|26771.21|26772.59|26772.59|26786.76|26786.76|26757.03|26757.03|0
1678872900000|2023-03-15 09:35:00|26776.1|26776.1|26804.7|26804.7|26804.7|26804.7|26769.08|26769.08|0
1678873200000|2023-03-15 09:40:00|26801.18|26801.18|26800.36|26800.36|26807.38|26807.38|26775.77|26775.77|0
1678873500000|2023-03-15 09:45:00|26793.33|26793.33|26791.46|26791.46|26807.38|26807.38|26773.53|26773.53|0
1678873800000|2023-03-15 09:50:00|26791.34|26791.34|26767.36|26767.36|26808.9|26808.9|26756.82|26756.82|0
1678874100000|2023-03-15 09:55:00|26763.85|26763.85|26727.86|26727.86|26763.85|26763.85|26709.57|26709.57|0
1678874400000|2023-03-15 10:00:00|26724.35|26724.35|26715.09|26715.09|26747.92|26747.92|26711.57|26711.57|0
1678874700000|2023-03-15 10:05:00|26715.58|26715.58|26672.51|26672.51|26715.7|26715.7|26672.51|26672.51|0
1678875000000|2023-03-15 10:10:00|26676.03|26676.03|26652.95|26652.95|26676.03|26676.03|26617.42|26617.42|0
1678875300000|2023-03-15 10:15:00|26649.44|26649.44|26655.45|26655.45|26676.93|26676.93|26641.81|26641.81|0
1678875600000|2023-03-15 10:20:00|26669.5|26669.5|26630.92|26630.92|26688.49|26688.49|26627.4|26627.4|0
1678875900000|2023-03-15 10:25:00|26630.51|26630.51|26576.37|26576.37|26645.58|26645.58|26565.83|26565.83|0
1678876200000|2023-03-15 10:30:00|26575.05|26575.05|26621.82|26621.82|26639.39|26639.39|26575.05|26575.05|0
1678876500000|2023-03-15 10:35:00|26618.31|26618.31|26589.08|26589.08|26627.17|26627.17|26578.55|26578.55|0
1678876800000|2023-03-15 10:40:00|26589.9|26589.9|26559.15|26559.15|26600.43|26600.43|26549.83|26549.83|0
1678877100000|2023-03-15 10:45:00|26559.55|26559.55|26474.19|26474.19|26580.63|26580.63|26474.19|26474.19|0
1678877400000|2023-03-15 10:50:00|26498.78|26498.78|26467.08|26467.08|26508.04|26508.04|26418.85|26418.85|0
1678877700000|2023-03-15 10:55:00|26474.11|26474.11|26528.53|26528.53|26556.47|26556.47|26474.11|26474.11|0
1678878000000|2023-03-15 11:00:00|26546.1|26546.1|26601.11|26601.11|26608.13|26608.13|26546.1|26546.1|0
1678878300000|2023-03-15 11:05:00|26611.65|26611.65|26602.87|26602.87|26615.16|26615.16|26559.51|26559.51|0
1678878600000|2023-03-15 11:10:00|26599.36|26599.36|26574.69|26574.69|26599.36|26599.36|26560.23|26560.23|0
1678878900000|2023-03-15 11:15:00|26571.17|26571.17|26581.96|26581.96|26588.99|26588.99|26558.19|26558.19|0
1678879200000|2023-03-15 11:20:00|26578.45|26578.45|26546.67|26546.67|26578.45|26578.45|26534.91|26534.91|0
1678879500000|2023-03-15 11:25:00|26567.75|26567.75|26569.84|26569.84|26583.89|26583.89|26563.22|26563.22|0
1678879800000|2023-03-15 11:30:00|26583.89|26583.89|26601.02|26601.02|26612.78|26612.78|26564.01|26564.01|0
1678880100000|2023-03-15 11:35:00|26600.41|26600.41|26623.93|26623.93|26630.95|26630.95|26580.55|26580.55|0
1678880400000|2023-03-15 11:40:00|26627.44|26627.44|26607.59|26607.59|26628.66|26628.66|26597.05|26597.05|0
1678880700000|2023-03-15 11:45:00|26625.15|26625.15|26609.63|26609.63|26642.1|26642.1|26606.98|26606.98|0
1678881000000|2023-03-15 11:50:00|26610.24|26610.24|26625.27|26625.27|26635.81|26635.81|26602.61|26602.61|0
1678881300000|2023-03-15 11:55:00|26624.66|26624.66|26621.15|26621.15|26631.89|26631.89|26594.93|26594.93|0
1678881600000|2023-03-15 12:00:00|26617.64|26617.64|26616.15|26616.15|26632.5|26632.5|26596.96|26596.96|0
1678881900000|2023-03-15 12:05:00|26615.75|26615.75|26600.66|26600.66|26629.8|26629.8|26600.66|26600.66|0
1678882200000|2023-03-15 12:10:00|26600.78|26600.78|26641.86|26641.86|26648.89|26648.89|26600.78|26600.78|0
1678882500000|2023-03-15 12:15:00|26642.11|26642.11|26601|26601|26656.41|26656.41|26601|26601|0
1678882800000|2023-03-15 12:20:00|26604.51|26604.51|26586.68|26586.68|26607.76|26607.76|26579.66|26579.66|0
1678883100000|2023-03-15 12:25:00|26593.71|26593.71|26494.48|26494.48|26593.71|26593.71|26484.35|26484.35|0
1678883400000|2023-03-15 12:30:00|26494.88|26494.88|26518.62|26518.62|26566.56|26566.56|26494.88|26494.88|0
1678883700000|2023-03-15 12:35:00|26517.4|26517.4|26492.98|26492.98|26525.64|26525.64|26489.47|26489.47|0
1678884000000|2023-03-15 12:40:00|26485.96|26485.96|26491.3|26491.3|26516.02|26516.02|26484.28|26484.28|0
1678884300000|2023-03-15 12:45:00|26498.33|26498.33|26498.74|26498.74|26521.64|26521.64|26488.2|26488.2|0
1678884600000|2023-03-15 12:50:00|26505.76|26505.76|26467.33|26467.33|26521.65|26521.65|26467.33|26467.33|0
1678884900000|2023-03-15 12:55:00|26460.3|26460.3|26456.74|26456.74|26478.07|26478.07|26439.18|26439.18|0
1678885200000|2023-03-15 13:00:00|26453.23|26453.23|26469.57|26469.57|26476.59|26476.59|26441.27|26441.27|0
1678885500000|2023-03-15 13:05:00|26473.08|26473.08|26455.77|26455.77|26473.08|26473.08|26438.21|26438.21|0
1678885800000|2023-03-15 13:10:00|26456.02|26456.02|26496.6|26496.6|26496.6|26496.6|26452.5|26452.5|0
1678886100000|2023-03-15 13:15:00|26493.09|26493.09|26453.22|26453.22|26498.89|26498.89|26449.71|26449.71|0
1678886400000|2023-03-15 13:20:00|26452.61|26452.61|26438.44|26438.44|26452.61|26452.61|26424.39|26424.39|0
1678886700000|2023-03-15 13:25:00|26441.95|26441.95|26426.68|26426.68|26452.49|26452.49|26416.14|26416.14|0
1678887000000|2023-03-15 13:30:00|26430.19|26430.19|26477.69|26477.69|26517.55|26517.55|26426.68|26426.68|0
1678887300000|2023-03-15 13:35:00|26474.18|26474.18|26508.9|26508.9|26527.69|26527.69|26463.64|26463.64|0
1678887600000|2023-03-15 13:40:00|26512.41|26512.41|26539.95|26539.95|26543.87|26543.87|26498.36|26498.36|0
1678887900000|2023-03-15 13:45:00|26538.73|26538.73|26571.08|26571.08|26579.29|26579.29|26532.11|26532.11|0
1678888200000|2023-03-15 13:50:00|26564.05|26564.05|26615.88|26615.88|26634.05|26634.05|26560.54|26560.54|0
1678888500000|2023-03-15 13:55:00|26622.9|26622.9|26538.87|26538.87|26622.9|26622.9|26538.87|26538.87|0
1678888800000|2023-03-15 14:00:00|26538.47|26538.47|26567.38|26567.38|26567.38|26567.38|26498.4|26498.4|0
1678889100000|2023-03-15 14:05:00|26570.9|26570.9|26585.96|26585.96|26585.96|26585.96|26550.43|26550.43|0
1678889400000|2023-03-15 14:10:00|26592.99|26592.99|26601.3|26601.3|26640.34|26640.34|26592.99|26592.99|0
1678889700000|2023-03-15 14:15:00|26604.81|26604.81|26586.37|26586.37|26612.24|26612.24|26576.44|26576.44|0
1678890000000|2023-03-15 14:20:00|26586.98|26586.98|26607.11|26607.11|26630.24|26630.24|26586.98|26586.98|0
1678890300000|2023-03-15 14:25:00|26614.14|26614.14|26587.92|26587.92|26617.65|26617.65|26585.42|26585.42|0
1678890600000|2023-03-15 14:30:00|26584.4|26584.4|26561.81|26561.81|26584.4|26584.4|26548.67|26548.67|0
1678890900000|2023-03-15 14:35:00|26558.3|26558.3|26604.78|26604.78|26607.48|26607.48|26553.56|26553.56|0
1678891200000|2023-03-15 14:40:00|26597.75|26597.75|26568.98|26568.98|26597.75|26597.75|26561.95|26561.95|0
1678891500000|2023-03-15 14:45:00|26572.49|26572.49|26566.34|26566.34|26583.03|26583.03|26545.26|26545.26|0
1678891800000|2023-03-15 14:50:00|26562.83|26562.83|26560.13|26560.13|26563.64|26563.64|26537.63|26537.63|0
1678892100000|2023-03-15 14:55:00|26561.35|26561.35|26614.03|26614.03|26614.23|26614.23|26551.42|26551.42|0
1678892400000|2023-03-15 15:00:00|26617.54|26617.54|26616.93|26616.93|26634.5|26634.5|26603.49|26603.49|0
1678892700000|2023-03-15 15:05:00|26606.4|26606.4|26574.05|26574.05|26612.81|26612.81|26574.05|26574.05|0
1678893000000|2023-03-15 15:10:00|26570.53|26570.53|26565.34|26565.34|26589.32|26589.32|26564.12|26564.12|0
1678893300000|2023-03-15 15:15:00|26568.85|26568.85|26597.41|26597.41|26608.11|26608.11|26568.85|26568.85|0
1678893600000|2023-03-15 15:20:00|26593.9|26593.9|26547.58|26547.58|26597.41|26597.41|26543.46|26543.46|0
1678893900000|2023-03-15 15:25:00|26558.12|26558.12|26554.61|26554.61|26565.96|26565.96|26537.05|26537.05|0
1678894200000|2023-03-15 15:30:00|26551.1|26551.1|26572.42|26572.42|26579.32|26579.32|26541.17|26541.17|0
1678894500000|2023-03-15 15:35:00|26565.39|26565.39|26578.59|26578.59|26582.22|26582.22|26561.88|26561.88|0
1678894800000|2023-03-15 15:40:00|26579.2|26579.2|26625.06|26625.06|26625.06|26625.06|26579.2|26579.2|0
1678895100000|2023-03-15 15:45:00|26628.57|26628.57|26651.84|26651.84|26652.45|26652.45|26626.89|26626.89|0
1678895400000|2023-03-15 15:50:00|26648.32|26648.32|26594.27|26594.27|26650.82|26650.82|26587.24|26587.24|0
1678895700000|2023-03-15 15:55:00|26597.78|26597.78|26571.6|26571.6|26600.07|26600.07|26571.6|26571.6|0
1678896000000|2023-03-15 16:00:00|26575.11|26575.11|26584.31|26584.31|26610.24|26610.24|26563.23|26563.23|0
1678896300000|2023-03-15 16:05:00|26580.8|26580.8|26530.93|26530.93|26580.8|26580.8|26520.59|26520.59|0
1678896600000|2023-03-15 16:10:00|26530.32|26530.32|26549.67|26549.67|26549.67|26549.67|26519.78|26519.78|0
1678896900000|2023-03-15 16:15:00|26546.16|26546.16|26522.29|26522.29|26561.97|26561.97|26522.29|26522.29|0
1678897200000|2023-03-15 16:20:00|26515.26|26515.26|26484.76|26484.76|26533.94|26533.94|26477.73|26477.73|0
1678897500000|2023-03-15 16:25:00|26481.25|26481.25|26426.44|26426.44|26481.25|26481.25|26413.91|26413.91|0
1678954500000|2023-03-16 08:15:00|26849.57|26849.57|26891.86|26891.86|26891.86|26891.86|26816.06|26816.06|0
1678954800000|2023-03-16 08:20:00|26884.84|26884.84|26849.91|26849.91|26891.46|26891.46|26846.4|26846.4|0
1678955100000|2023-03-16 08:25:00|26846.4|26846.4|26855.31|26855.31|26875.32|26875.32|26842.89|26842.89|0
1678955400000|2023-03-16 08:30:00|26862.34|26862.34|26882.34|26882.34|26906.52|26906.52|26855.31|26855.31|0
1678955700000|2023-03-16 08:35:00|26882.75|26882.75|26882.69|26882.69|26918.02|26918.02|26867.42|26867.42|0
1678956000000|2023-03-16 08:40:00|26893.23|26893.23|26851.28|26851.28|26922.55|26922.55|26847.76|26847.76|0
1678956300000|2023-03-16 08:45:00|26844.25|26844.25|26846.19|26846.19|26868.84|26868.84|26833.71|26833.71|0
1678956600000|2023-03-16 08:50:00|26842.68|26842.68|26827.16|26827.16|26865.44|26865.44|26827.04|26827.04|0
1678956900000|2023-03-16 08:55:00|26826.55|26826.55|26787.96|26787.96|26826.55|26826.55|26784.45|26784.45|0
1678957200000|2023-03-16 09:00:00|26798.5|26798.5|26787.96|26787.96|26810.26|26810.26|26778.04|26778.04|0
1678957500000|2023-03-16 09:05:00|26787.35|26787.35|26741.42|26741.42|26790.87|26790.87|26729.05|26729.05|0
1678957800000|2023-03-16 09:10:00|26744.93|26744.93|26767.43|26767.43|26776.55|26776.55|26734.59|26734.59|0
1678958100000|2023-03-16 09:15:00|26770.94|26770.94|26767.03|26767.03|26791.82|26791.82|26749.87|26749.87|0
1678958400000|2023-03-16 09:20:00|26763.51|26763.51|26713.93|26713.93|26763.51|26763.51|26703.39|26703.39|0
1678958700000|2023-03-16 09:25:00|26710.41|26710.41|26768.19|26768.19|26768.19|26768.19|26706.5|26706.5|0
1678959000000|2023-03-16 09:30:00|26771.7|26771.7|26781.58|26781.58|26781.58|26781.58|26747.11|26747.11|0
1678959300000|2023-03-16 09:35:00|26778.06|26778.06|26772.05|26772.05|26785.09|26785.09|26760.9|26760.9|0
1678959600000|2023-03-16 09:40:00|26765.03|26765.03|26853.61|26853.61|26856.51|26856.51|26761.51|26761.51|0
1678959900000|2023-03-16 09:45:00|26864.15|26864.15|26921.83|26921.83|26923.05|26923.05|26838.74|26838.74|0
1678960200000|2023-03-16 09:50:00|26932.37|26932.37|26890.22|26890.22|26940.01|26940.01|26886.09|26886.09|0
1678960500000|2023-03-16 09:55:00|26911.29|26911.29|26905.24|26905.24|26925.34|26925.34|26900.75|26900.75|0
1678960800000|2023-03-16 10:00:00|26912.27|26912.27|26913.49|26913.49|26913.49|26913.49|26899.44|26899.44|0
1678961100000|2023-03-16 10:05:00|26917|26917|26948.97|26948.97|26948.97|26948.97|26909.98|26909.98|0
1678961400000|2023-03-16 10:10:00|26956|26956|26992.14|26992.14|27013.22|27013.22|26948.97|26948.97|0
1678961700000|2023-03-16 10:15:00|27006.19|27006.19|27029.15|27029.15|27029.15|27029.15|26988.22|26988.22|0
1678962000000|2023-03-16 10:20:00|27022.13|27022.13|26987.94|26987.94|27025.64|27025.64|26983.82|26983.82|0
1678962300000|2023-03-16 10:25:00|26991.46|26991.46|27022.78|27022.78|27027.36|27027.36|26991.46|26991.46|0
1678962600000|2023-03-16 10:30:00|27021.55|27021.55|27007.24|27007.24|27021.55|27021.55|26989.67|26989.67|0
1678962900000|2023-03-16 10:35:00|27010.75|27010.75|27021.29|27021.29|27038.25|27038.25|27000.21|27000.21|0
1678963200000|2023-03-16 10:40:00|27014.27|27014.27|27029.54|27029.54|27033.05|27033.05|27010.75|27010.75|0
1678963500000|2023-03-16 10:45:00|27026.02|27026.02|27017.17|27017.17|27033.05|27033.05|27004.34|27004.34|0
1678963800000|2023-03-16 10:50:00|27013.65|27013.65|27008.92|27008.92|27028.93|27028.93|27000.21|27000.21|0
1678964100000|2023-03-16 10:55:00|26998.38|26998.38|27068.99|27068.99|27068.99|27068.99|26994.87|26994.87|0
1678964400000|2023-03-16 11:00:00|27072.51|27072.51|27079.55|27079.55|27096.85|27096.85|27048.16|27048.16|0
1678964700000|2023-03-16 11:05:00|27072.52|27072.52|27056.64|27056.64|27079.55|27079.55|27049.61|27049.61|0
1678965000000|2023-03-16 11:10:00|27049.61|27049.61|27067.38|27067.38|27070.9|27070.9|27021.11|27021.11|0
1678965300000|2023-03-16 11:15:00|27063.87|27063.87|27070.16|27070.16|27091.24|27091.24|27052.11|27052.11|0
1678965600000|2023-03-16 11:20:00|27063.14|27063.14|27053.82|27053.82|27067.87|27067.87|27043.28|27043.28|0
1678965900000|2023-03-16 11:25:00|27071.38|27071.38|27085.38|27085.38|27085.38|27085.38|27063.08|27063.08|0
1678966200000|2023-03-16 11:30:00|27088.89|27088.89|27121.12|27121.12|27124.63|27124.63|27081.26|27081.26|0
1678966500000|2023-03-16 11:35:00|27131.66|27131.66|27142.81|27142.81|27142.81|27142.81|27128.15|27128.15|0
1678966800000|2023-03-16 11:40:00|27149.83|27149.83|27166.53|27166.53|27179.77|27179.77|27149.83|27149.83|0
1678967100000|2023-03-16 11:45:00|27180.58|27180.58|27217.18|27217.18|27227.72|27227.72|27173.56|27173.56|0
1678967400000|2023-03-16 11:50:00|27224.2|27224.2|27195.96|27195.96|27224.33|27224.33|27192.71|27192.71|0
1678967700000|2023-03-16 11:55:00|27202.98|27202.98|27174.88|27174.88|27202.98|27202.98|27167.86|27167.86|0
1678968000000|2023-03-16 12:00:00|27174.47|27174.47|27175.71|27175.71|27195.15|27195.15|27174.07|27174.07|0
1678968300000|2023-03-16 12:05:00|27168.69|27168.69|27152.19|27152.19|27168.69|27168.69|27146.39|27146.39|0
1678968600000|2023-03-16 12:10:00|27145.17|27145.17|27124.09|27124.09|27145.17|27145.17|27110.04|27110.04|0
1678968900000|2023-03-16 12:15:00|27134.63|27134.63|27145.32|27145.32|27162.47|27162.47|27134.63|27134.63|0
1678969200000|2023-03-16 12:20:00|27148.83|27148.83|27146.1|27146.1|27153.13|27153.13|27126.12|27126.12|0
1678969500000|2023-03-16 12:25:00|27156.64|27156.64|27117.02|27117.02|27156.64|27156.64|27117.02|27117.02|0
1678969800000|2023-03-16 12:30:00|27117.63|27117.63|27125.88|27125.88|27137.03|27137.03|27112.44|27112.44|0
1678970100000|2023-03-16 12:35:00|27118.85|27118.85|27079.6|27079.6|27129.39|27129.39|27079.6|27079.6|0
1678970400000|2023-03-16 12:40:00|27083.11|27083.11|27065.66|27065.66|27116.26|27116.26|27050.53|27050.53|0
1678970700000|2023-03-16 12:45:00|27062.14|27062.14|27064.43|27064.43|27092.54|27092.54|27043.36|27043.36|0
1678971000000|2023-03-16 12:50:00|27053.89|27053.89|27078.48|27078.48|27117.13|27117.13|27050.38|27050.38|0
1678971300000|2023-03-16 12:55:00|27082|27082|27086.38|27086.38|27090.5|27090.5|27055.37|27055.37|0
1678971600000|2023-03-16 13:00:00|27075.84|27075.84|27052.67|27052.67|27098.34|27098.34|27052.67|27052.67|0
1678971900000|2023-03-16 13:05:00|27053.28|27053.28|27053.08|27053.08|27056.19|27056.19|27021.06|27021.06|0
1678972200000|2023-03-16 13:10:00|27049.57|27049.57|27046.54|27046.54|27080.6|27080.6|27038.78|27038.78|0
1678972500000|2023-03-16 13:15:00|27039.52|27039.52|26987.29|26987.29|27051.54|27051.54|26983.37|26983.37|0
1678972800000|2023-03-16 13:20:00|26983.77|26983.77|27023.63|27023.63|27023.63|27023.63|26955.72|26955.72|0
1678973100000|2023-03-16 13:25:00|27037.69|27037.69|27090.45|27090.45|27093.96|27093.96|27017.83|27017.83|0
1678973400000|2023-03-16 13:30:00|27083.42|27083.42|26995.28|26995.28|27083.42|27083.42|26977.71|26977.71|0
1678973700000|2023-03-16 13:35:00|26995.68|26995.68|27103.61|27103.61|27117.66|27117.66|26995.68|26995.68|0
1678974000000|2023-03-16 13:40:00|27104.22|27104.22|27114.06|27114.06|27125.01|27125.01|27088.86|27088.86|0
1678974300000|2023-03-16 13:45:00|27117.58|27117.58|27070.89|27070.89|27124.6|27124.6|27064.27|27064.27|0
1678974600000|2023-03-16 13:50:00|27074.41|27074.41|27068.97|27068.97|27082.04|27082.04|27033.02|27033.02|0
1678974900000|2023-03-16 13:55:00|27072.48|27072.48|27147.17|27147.17|27147.17|27147.17|27051|27051|0
1678975200000|2023-03-16 14:00:00|27154.2|27154.2|27200.19|27200.19|27204.31|27204.31|27133.53|27133.53|0
1678975500000|2023-03-16 14:05:00|27196.68|27196.68|27102.18|27102.18|27196.68|27196.68|27101.37|27101.37|0
1678975800000|2023-03-16 14:10:00|27098.66|27098.66|27138.27|27138.27|27155.83|27155.83|27084.61|27084.61|0
1678976100000|2023-03-16 14:15:00|27141.78|27141.78|27057.93|27057.93|27155.83|27155.83|27043.07|27043.07|0
1678976400000|2023-03-16 14:20:00|27061.44|27061.44|27035.23|27035.23|27064.96|27064.96|27013.54|27013.54|0
1678976700000|2023-03-16 14:25:00|27036.04|27036.04|27137.78|27137.78|27137.78|27137.78|27032.53|27032.53|0
1678977000000|2023-03-16 14:30:00|27144.81|27144.81|27135.96|27135.96|27148.32|27148.32|27106.78|27106.78|0
1678977300000|2023-03-16 14:35:00|27142.99|27142.99|27146.9|27146.9|27157.65|27157.65|27118.8|27118.8|0
1678977600000|2023-03-16 14:40:00|27150.42|27150.42|27191.7|27191.7|27202.24|27202.24|27146.9|27146.9|0
1678977900000|2023-03-16 14:45:00|27195.22|27195.22|27184.93|27184.93|27220.46|27220.46|27177.9|27177.9|0
1678978200000|2023-03-16 14:50:00|27188.44|27188.44|27152.87|27152.87|27206.01|27206.01|27151.65|27151.65|0
1678978500000|2023-03-16 14:55:00|27156.39|27156.39|27233.09|27233.09|27233.09|27233.09|27156.39|27156.39|0
1678978800000|2023-03-16 15:00:00|27236.6|27236.6|27211.86|27211.86|27245.05|27245.05|27211.86|27211.86|0
1678979100000|2023-03-16 15:05:00|27215.37|27215.37|27194.86|27194.86|27223.37|27223.37|27166.36|27166.36|0
1678979400000|2023-03-16 15:10:00|27191.35|27191.35|27230.4|27230.4|27244.45|27244.45|27191.35|27191.35|0
1678979700000|2023-03-16 15:15:00|27226.89|27226.89|27235.49|27235.49|27244.8|27244.8|27205.55|27205.55|0
1678980000000|2023-03-16 15:20:00|27231.97|27231.97|27234.66|27234.66|27252.22|27252.22|27214.82|27214.82|0
1678980300000|2023-03-16 15:25:00|27234.05|27234.05|27270.64|27270.64|27270.64|27270.64|27233.44|27233.44|0
1678980600000|2023-03-16 15:30:00|27267.13|27267.13|27250.53|27250.53|27274.16|27274.16|27242.43|27242.43|0
1678980900000|2023-03-16 15:35:00|27257.56|27257.56|27250.68|27250.68|27257.56|27257.56|27242.55|27242.55|0
1678981200000|2023-03-16 15:40:00|27254.19|27254.19|27240.46|27240.46|27258.02|27258.02|27226.41|27226.41|0
1678981500000|2023-03-16 15:45:00|27233.43|27233.43|27237.35|27237.35|27240.46|27240.46|27197.9|27197.9|0
1678981800000|2023-03-16 15:50:00|27236.95|27236.95|27270.06|27270.06|27271.74|27271.74|27236.95|27236.95|0
1678982100000|2023-03-16 15:55:00|27266.55|27266.55|27222.11|27222.11|27276.68|27276.68|27222.11|27222.11|0
1678982400000|2023-03-16 16:00:00|27225.62|27225.62|27217.75|27217.75|27267.78|27267.78|27214.23|27214.23|0
1678982700000|2023-03-16 16:05:00|27214.23|27214.23|27166.27|27166.27|27223.69|27223.69|27155.73|27155.73|0
1678983000000|2023-03-16 16:10:00|27169.78|27169.78|27179.05|27179.05|27179.05|27179.05|27137.15|27137.15|0
1678983300000|2023-03-16 16:15:00|27182.57|27182.57|27192.57|27192.57|27193.72|27193.72|27179.05|27179.05|0
1678983600000|2023-03-16 16:20:00|27196.08|27196.08|27192.61|27192.61|27214.09|27214.09|27189.09|27189.09|0
1678983900000|2023-03-16 16:25:00|27196.12|27196.12|27163.17|27163.17|27200.51|27200.51|27158.03|27158.03|0
1679040900000|2023-03-17 08:15:00|27017.47|27017.47|27096.42|27096.42|27101.93|27101.93|27017.47|27017.47|0
1679041200000|2023-03-17 08:20:00|27092.91|27092.91|27079.27|27079.27|27155.48|27155.48|27079.27|27079.27|0
1679041500000|2023-03-17 08:25:00|27086.3|27086.3|27102.04|27102.04|27110.08|27110.08|27076.23|27076.23|0
1679041800000|2023-03-17 08:30:00|27105.55|27105.55|27089.87|27089.87|27116.09|27116.09|27071.09|27071.09|0
1679042100000|2023-03-17 08:35:00|27086.36|27086.36|27077.71|27077.71|27111.56|27111.56|27074.19|27074.19|0
1679042400000|2023-03-17 08:40:00|27074.19|27074.19|27021.55|27021.55|27074.19|27074.19|27018.04|27018.04|0
1679042700000|2023-03-17 08:45:00|27032.09|27032.09|27058.51|27058.51|27058.51|27058.51|27023.79|27023.79|0
1679043000000|2023-03-17 08:50:00|27059.12|27059.12|27061.86|27061.86|27069.29|27069.29|27037.9|27037.9|0
1679043300000|2023-03-17 08:55:00|27058.35|27058.35|27051.94|27051.94|27083.55|27083.55|27046.59|27046.59|0
1679043600000|2023-03-17 09:00:00|27048.42|27048.42|27059.57|27059.57|27062.47|27062.47|27034.37|27034.37|0
1679043900000|2023-03-17 09:05:00|27060.18|27060.18|27041.81|27041.81|27085.99|27085.99|27041.81|27041.81|0
1679044200000|2023-03-17 09:10:00|27045.32|27045.32|27040.34|27040.34|27055.86|27055.86|27036.83|27036.83|0
1679044500000|2023-03-17 09:15:00|27047.37|27047.37|27068.56|27068.56|27074.86|27074.86|27029.8|27029.8|0
1679044800000|2023-03-17 09:20:00|27068.97|27068.97|27043.36|27043.36|27068.97|27068.97|27021.68|27021.68|0
1679045100000|2023-03-17 09:25:00|27042.75|27042.75|27047.81|27047.81|27061.46|27061.46|27028.62|27028.62|0
1679045400000|2023-03-17 09:30:00|27051.33|27051.33|27047.69|27047.69|27064.89|27064.89|27036.79|27036.79|0
1679045700000|2023-03-17 09:35:00|27051.2|27051.2|27092.37|27092.37|27095.88|27095.88|27043.57|27043.57|0
1679046000000|2023-03-17 09:40:00|27081.83|27081.83|27058.96|27058.96|27081.83|27081.83|27052.75|27052.75|0
1679046300000|2023-03-17 09:45:00|27058.35|27058.35|27051.91|27051.91|27058.35|27058.35|27036.3|27036.3|0
1679046600000|2023-03-17 09:50:00|27052.52|27052.52|27088.5|27088.5|27099.04|27099.04|27049.37|27049.37|0
1679046900000|2023-03-17 09:55:00|27084.99|27084.99|27079.33|27079.33|27091.96|27091.96|27067.43|27067.43|0
1679047200000|2023-03-17 10:00:00|27075.82|27075.82|27043.88|27043.88|27082.84|27082.84|27043.88|27043.88|0
1679047500000|2023-03-17 10:05:00|27047.39|27047.39|27111.71|27111.71|27122.86|27122.86|27042.66|27042.66|0
1679048100000|2023-03-17 10:15:00|27112.52|27112.52|26991.59|26991.59|27112.52|27112.52|26991.59|26991.59|0
1679048400000|2023-03-17 10:20:00|26988.08|26988.08|27012.67|27012.67|27012.67|27012.67|26931.87|26931.87|0
1679048700000|2023-03-17 10:25:00|27012.93|27012.93|27009.42|27009.42|27037.52|27037.52|27009.42|27009.42|0
1679049000000|2023-03-17 10:30:00|27005.91|27005.91|27016.08|27016.08|27020.82|27020.82|26991.49|26991.49|0
1679049300000|2023-03-17 10:35:00|27019.59|27019.59|27009.56|27009.56|27033.14|27033.14|27006.05|27006.05|0
1679049600000|2023-03-17 10:40:00|27013.08|27013.08|26981.68|26981.68|27013.08|27013.08|26976.95|26976.95|0
1679049900000|2023-03-17 10:45:00|26974.66|26974.66|26937.54|26937.54|26974.66|26974.66|26928.84|26928.84|0
1679050200000|2023-03-17 10:50:00|26936.93|26936.93|26896.97|26896.97|26953.92|26953.92|26866.63|26866.63|0
1679050500000|2023-03-17 10:55:00|26905.22|26905.22|26929.4|26929.4|26932.3|26932.3|26879.82|26879.82|0
1679050800000|2023-03-17 11:00:00|26937.04|26937.04|26923.56|26923.56|26952.47|26952.47|26922.34|26922.34|0
1679051100000|2023-03-17 11:05:00|26922.95|26922.95|26977.21|26977.21|26980.11|26980.11|26922.95|26922.95|0
1679051400000|2023-03-17 11:10:00|26970.18|26970.18|26944.98|26944.98|26991.26|26991.26|26944.98|26944.98|0
1679051700000|2023-03-17 11:15:00|26945.39|26945.39|26924.52|26924.52|26956.74|26956.74|26924.52|26924.52|0
1679052000000|2023-03-17 11:20:00|26917.49|26917.49|26931.54|26931.54|26932.15|26932.15|26917.49|26917.49|0
1679052300000|2023-03-17 11:25:00|26924.51|26924.51|26936.41|26936.41|26936.41|26936.41|26904.18|26904.18|0
1679052600000|2023-03-17 11:30:00|26932.9|26932.9|26943.35|26943.35|26943.35|26943.35|26918.03|26918.03|0
1679052900000|2023-03-17 11:35:00|26932.81|26932.81|26919.41|26919.41|26932.81|26932.81|26910.19|26910.19|0
1679053200000|2023-03-17 11:40:00|26922.92|26922.92|26920.75|26920.75|26933.46|26933.46|26912.99|26912.99|0
1679053500000|2023-03-17 11:45:00|26917.24|26917.24|26929|26929|26946.57|26946.57|26906.7|26906.7|0
1679053800000|2023-03-17 11:50:00|26928.39|26928.39|26914.34|26914.34|26928.39|26928.39|26914.34|26914.34|0
1679054100000|2023-03-17 11:55:00|26917.85|26917.85|26928.39|26928.39|26928.39|26928.39|26913.73|26913.73|0
1679054400000|2023-03-17 12:00:00|26924.88|26924.88|26933.5|26933.5|26957.1|26957.1|26923.45|26923.45|0
1679054700000|2023-03-17 12:05:00|26933.1|26933.1|26932.54|26932.54|26945.08|26945.08|26928.08|26928.08|0
1679055000000|2023-03-17 12:10:00|26932.42|26932.42|26916.76|26916.76|26933.03|26933.03|26916.76|26916.76|0
1679055300000|2023-03-17 12:15:00|26920.28|26920.28|26892.84|26892.84|26920.28|26920.28|26885.82|26885.82|0
1679055600000|2023-03-17 12:20:00|26896.35|26896.35|26873.56|26873.56|26896.35|26896.35|26870.17|26870.17|0
1679055900000|2023-03-17 12:25:00|26877.08|26877.08|26888.22|26888.22|26891.13|26891.13|26870.05|26870.05|0
1679056200000|2023-03-17 12:30:00|26891.74|26891.74|26835.38|26835.38|26895.25|26895.25|26835.38|26835.38|0
1679056500000|2023-03-17 12:35:00|26834.77|26834.77|26827.55|26827.55|26874.64|26874.64|26827.55|26827.55|0
1679056800000|2023-03-17 12:40:00|26813.5|26813.5|26777.09|26777.09|26813.5|26813.5|26775.87|26775.87|0
1679057100000|2023-03-17 12:45:00|26794.65|26794.65|26766.12|26766.12|26801.68|26801.68|26765.71|26765.71|0
1679057400000|2023-03-17 12:50:00|26764.89|26764.89|26780.09|26780.09|26786.38|26786.38|26761.38|26761.38|0
1679057700000|2023-03-17 12:55:00|26783.6|26783.6|26797.41|26797.41|26814.97|26814.97|26783.6|26783.6|0
1679058000000|2023-03-17 13:00:00|26800.92|26800.92|26798.62|26798.62|26812.68|26812.68|26786.6|26786.6|0
1679058300000|2023-03-17 13:05:00|26795.11|26795.11|26809.49|26809.49|26809.49|26809.49|26795.11|26795.11|0
1679058600000|2023-03-17 13:10:00|26802.46|26802.46|26789.63|26789.63|26818.35|26818.35|26789.63|26789.63|0
1679058900000|2023-03-17 13:15:00|26793.15|26793.15|26763.87|26763.87|26793.15|26793.15|26760.97|26760.97|0
1679059200000|2023-03-17 13:20:00|26756.84|26756.84|26743.86|26743.86|26762.65|26762.65|26743.86|26743.86|0
1679059500000|2023-03-17 13:25:00|26740.35|26740.35|26748.86|26748.86|26750.28|26750.28|26709.6|26709.6|0
1679059800000|2023-03-17 13:30:00|26734.8|26734.8|26731.41|26731.41|26763.88|26763.88|26731.29|26731.29|0
1679060100000|2023-03-17 13:35:00|26734.93|26734.93|26722.52|26722.52|26745.46|26745.46|26694.42|26694.42|0
1679060400000|2023-03-17 13:40:00|26733.06|26733.06|26754.38|26754.38|26761.4|26761.4|26718.76|26718.76|0
1679060700000|2023-03-17 13:45:00|26761.4|26761.4|26782.03|26782.03|26791.69|26791.69|26757.89|26757.89|0
1679061000000|2023-03-17 13:50:00|26781.42|26781.42|26786.11|26786.11|26823.53|26823.53|26781.42|26781.42|0
1679061300000|2023-03-17 13:55:00|26785.5|26785.5|26789.5|26789.5|26799.43|26799.43|26774.96|26774.96|0
1679061600000|2023-03-17 14:00:00|26793.02|26793.02|26791.78|26791.78|26808.7|26808.7|26781.37|26781.37|0
1679061900000|2023-03-17 14:05:00|26788.27|26788.27|26784.67|26784.67|26798.16|26798.16|26773.97|26773.97|0
1679062200000|2023-03-17 14:10:00|26777.65|26777.65|26761.76|26761.76|26796.43|26796.43|26758.25|26758.25|0
1679062500000|2023-03-17 14:15:00|26768.79|26768.79|26764.99|26764.99|26807.96|26807.96|26757.97|26757.97|0
1679062800000|2023-03-17 14:20:00|26768.51|26768.51|26797.48|26797.48|26831.74|26831.74|26768.51|26768.51|0
1679063100000|2023-03-17 14:25:00|26793.96|26793.96|26763.74|26763.74|26814.96|26814.96|26749.57|26749.57|0
1679063400000|2023-03-17 14:30:00|26756.72|26756.72|26718.65|26718.65|26756.72|26756.72|26705.37|26705.37|0
1679063700000|2023-03-17 14:35:00|26715.14|26715.14|26690.91|26690.91|26718.16|26718.16|26664.45|26664.45|0
1679064000000|2023-03-17 14:40:00|26687.4|26687.4|26687.52|26687.52|26705.25|26705.25|26665.83|26665.83|0
1679064300000|2023-03-17 14:45:00|26691.04|26691.04|26699.57|26699.57|26706.59|26706.59|26671.06|26671.06|0
1679064600000|2023-03-17 14:50:00|26703.08|26703.08|26675.71|26675.71|26703.08|26703.08|26667.46|26667.46|0
1679064900000|2023-03-17 14:55:00|26672.2|26672.2|26712.87|26712.87|26719.49|26719.49|26672.2|26672.2|0
1679065200000|2023-03-17 15:00:00|26716.38|26716.38|26729.91|26729.91|26732.81|26732.81|26694.29|26694.29|0
1679065500000|2023-03-17 15:05:00|26726.39|26726.39|26748.2|26748.2|26762.01|26762.01|26718.23|26718.23|0
1679065800000|2023-03-17 15:10:00|26744.69|26744.69|26774.54|26774.54|26774.54|26774.54|26744.69|26744.69|0
1679066100000|2023-03-17 15:15:00|26767.52|26767.52|26776.42|26776.42|26790.47|26790.47|26760.49|26760.49|0
1679066400000|2023-03-17 15:20:00|26776.29|26776.29|26748.53|26748.53|26776.29|26776.29|26748.53|26748.53|0
1679066700000|2023-03-17 15:25:00|26745.02|26745.02|26730.95|26730.95|26752.04|26752.04|26726.82|26726.82|0
1679067000000|2023-03-17 15:30:00|26734.46|26734.46|26727.44|26727.44|26738.62|26738.62|26716.9|26716.9|0
1679067300000|2023-03-17 15:35:00|26723.92|26723.92|26704.81|26704.81|26739.07|26739.07|26704.81|26704.81|0
1679067600000|2023-03-17 15:40:00|26708.32|26708.32|26725.77|26725.77|26725.77|26725.77|26708.2|26708.2|0
1679067900000|2023-03-17 15:45:00|26722.25|26722.25|26759.43|26759.43|26762.95|26762.95|26715.23|26715.23|0
1679068200000|2023-03-17 15:50:00|26759.84|26759.84|26746.42|26746.42|26774.66|26774.66|26743.72|26743.72|0
1679068500000|2023-03-17 15:55:00|26749.93|26749.93|26744.56|26744.56|26756.08|26756.08|26734.39|26734.39|0
1679068800000|2023-03-17 16:00:00|26748.08|26748.08|26787.74|26787.74|26791.25|26791.25|26748.08|26748.08|0
1679069100000|2023-03-17 16:05:00|26784.22|26784.22|26801.05|26801.05|26804.97|26804.97|26776.99|26776.99|0
1679069400000|2023-03-17 16:10:00|26797.54|26797.54|26797.66|26797.66|26805.18|26805.18|26790.64|26790.64|0
1679069700000|2023-03-17 16:15:00|26794.15|26794.15|26809.77|26809.77|26813.04|26813.04|26793.87|26793.87|0
1679070000000|2023-03-17 16:20:00|26802.74|26802.74|26777.72|26777.72|26802.74|26802.74|26767.14|26767.14|0
1679070300000|2023-03-17 16:25:00|26781.23|26781.23|26766.15|26766.15|26797.61|26797.61|26742.35|26742.35|0
1679300100000|2023-03-20 08:15:00|26901.62|26901.62|26863.86|26863.86|26913.75|26913.75|26861.53|26861.53|0
1679300400000|2023-03-20 08:20:00|26867.36|26867.36|26854.16|26854.16|26917.32|26917.32|26850.65|26850.65|0
1679300700000|2023-03-20 08:25:00|26850.65|26850.65|26911.95|26911.95|26938.77|26938.77|26850.65|26850.65|0
1679301000000|2023-03-20 08:30:00|26918.97|26918.97|26853.12|26853.12|26925.99|26925.99|26831.65|26831.65|0
1679301300000|2023-03-20 08:35:00|26846.1|26846.1|26860.58|26860.58|26882.94|26882.94|26828.71|26828.71|0
1679301600000|2023-03-20 08:40:00|26864.09|26864.09|26845.55|26845.55|26896.32|26896.32|26843.69|26843.69|0
1679301900000|2023-03-20 08:45:00|26849.06|26849.06|26826.38|26826.38|26862.5|26862.5|26819.36|26819.36|0
1679302200000|2023-03-20 08:50:00|26843.92|26843.92|26773.33|26773.33|26844.54|26844.54|26773.33|26773.33|0
1679302500000|2023-03-20 08:55:00|26775.19|26775.19|26775.81|26775.81|26818.54|26818.54|26775.19|26775.19|0
1679302800000|2023-03-20 09:00:00|26768.79|26768.79|26807.66|26807.66|26827.21|26827.21|26762.18|26762.18|0
1679303100000|2023-03-20 09:05:00|26808.9|26808.9|26794.51|26794.51|26845.69|26845.69|26794.51|26794.51|0
1679303400000|2023-03-20 09:10:00|26808.55|26808.55|26851.19|26851.19|26868.73|26868.73|26793.08|26793.08|0
1679303700000|2023-03-20 09:15:00|26847.68|26847.68|26839.08|26839.08|26865.51|26865.51|26832.07|26832.07|0
1679304000000|2023-03-20 09:20:00|26839.7|26839.7|26890.07|26890.07|26892.96|26892.96|26839.7|26839.7|0
1679304300000|2023-03-20 09:25:00|26886.56|26886.56|26890.07|26890.07|26918.14|26918.14|26865.51|26865.51|0
1679304600000|2023-03-20 09:30:00|26891.31|26891.31|26891.5|26891.5|26917.5|26917.5|26891.31|26891.31|0
1679304900000|2023-03-20 09:35:00|26887.99|26887.99|26926.79|26926.79|26958.37|26958.37|26886.75|26886.75|0
1679305200000|2023-03-20 09:40:00|26923.28|26923.28|26919.56|26919.56|26950.32|26950.32|26919.56|26919.56|0
1679305500000|2023-03-20 09:45:00|26916.05|26916.05|26964.13|26964.13|26974.65|26974.65|26912.54|26912.54|0
1679305800000|2023-03-20 09:50:00|26967.64|26967.64|26986.83|26986.83|26997.36|26997.36|26957.11|26957.11|0
1679306100000|2023-03-20 09:55:00|26990.34|26990.34|26976.91|26976.91|26990.34|26990.34|26948.84|26948.84|0
1679306400000|2023-03-20 10:00:00|26983.93|26983.93|26944.92|26944.92|26983.93|26983.93|26929.64|26929.64|0
1679306700000|2023-03-20 10:05:00|26945.54|26945.54|26968.45|26968.45|27001.68|27001.68|26945.54|26945.54|0
1679307000000|2023-03-20 10:10:00|26964.94|26964.94|26964.73|26964.73|26990.75|26990.75|26954.42|26954.42|0
1679307300000|2023-03-20 10:15:00|26968.24|26968.24|27022.37|27022.37|27026.5|27026.5|26968.24|26968.24|0
1679307600000|2023-03-20 10:20:00|27015.35|27015.35|27035.34|27035.34|27037.21|27037.21|26999.85|26999.85|0
1679307900000|2023-03-20 10:25:00|27031.83|27031.83|27043.16|27043.16|27043.16|27043.16|27016.56|27016.56|0
1679308200000|2023-03-20 10:30:00|27039.65|27039.65|27027.4|27027.4|27061.32|27061.32|27002.84|27002.84|0
1679308500000|2023-03-20 10:35:00|27023.9|27023.9|27011.78|27011.78|27023.9|27023.9|27008.27|27008.27|0
1679308800000|2023-03-20 10:40:00|27022.3|27022.3|27073.08|27073.08|27073.08|27073.08|27022.3|27022.3|0
1679309100000|2023-03-20 10:45:00|27076.58|27076.58|27080.71|27080.71|27091.24|27091.24|27062.55|27062.55|0
1679309400000|2023-03-20 10:50:00|27084.22|27084.22|27082.56|27082.56|27100.1|27100.1|27063.17|27063.17|0
1679309700000|2023-03-20 10:55:00|27089.57|27089.57|27093.53|27093.53|27104.27|27104.27|27079.17|27079.17|0
1679310000000|2023-03-20 11:00:00|27092.29|27092.29|27084.86|27084.86|27098.9|27098.9|27067.32|27067.32|0
1679310300000|2023-03-20 11:05:00|27077.85|27077.85|27092.38|27092.38|27092.38|27092.38|27066.17|27066.17|0
1679310600000|2023-03-20 11:10:00|27095.89|27095.89|27094.24|27094.24|27102.9|27102.9|27073.81|27073.81|0
1679310900000|2023-03-20 11:15:00|27090.73|27090.73|27062.04|27062.04|27090.73|27090.73|27048|27048|0
1679311200000|2023-03-20 11:20:00|27058.53|27058.53|27099.18|27099.18|27106.2|27106.2|27058.53|27058.53|0
1679311500000|2023-03-20 11:25:00|27092.17|27092.17|27088.66|27088.66|27099.59|27099.59|27085.15|27085.15|0
1679311800000|2023-03-20 11:30:00|27085.15|27085.15|27122.21|27122.21|27125.18|27125.18|27085.15|27085.15|0
1679312100000|2023-03-20 11:35:00|27121.59|27121.59|27114.41|27114.41|27132.12|27132.12|27111.06|27111.06|0
1679312400000|2023-03-20 11:40:00|27114|27114|27121.81|27121.81|27135.97|27135.97|27114|27114|0
1679312700000|2023-03-20 11:45:00|27125.32|27125.32|27120.6|27120.6|27125.94|27125.94|27103.05|27103.05|0
1679313000000|2023-03-20 11:50:00|27124.11|27124.11|27127.62|27127.62|27127.62|27127.62|27103.05|27103.05|0
1679313300000|2023-03-20 11:55:00|27131.13|27131.13|27159.52|27159.52|27159.52|27159.52|27128.86|27128.86|0
1679313600000|2023-03-20 12:00:00|27163.03|27163.03|27145.2|27145.2|27163.03|27163.03|27138.18|27138.18|0
1679313900000|2023-03-20 12:05:00|27148.71|27148.71|27101.85|27101.85|27148.71|27148.71|27101.85|27101.85|0
1679314200000|2023-03-20 12:10:00|27108.87|27108.87|27117.73|27117.73|27132.38|27132.38|27084.3|27084.3|0
1679314500000|2023-03-20 12:15:00|27107.2|27107.2|27120.83|27120.83|27127.85|27127.85|27103.69|27103.69|0
1679314800000|2023-03-20 12:20:00|27124.34|27124.34|27150.76|27150.76|27161.29|27161.29|27120.83|27120.83|0
1679315100000|2023-03-20 12:25:00|27154.27|27154.27|27140.23|27140.23|27154.27|27154.27|27122.28|27122.28|0
1679315400000|2023-03-20 12:30:00|27137.34|27137.34|27121.66|27121.66|27144.98|27144.98|27121.66|27121.66|0
1679315700000|2023-03-20 12:35:00|27142.72|27142.72|27125.75|27125.75|27146.22|27146.22|27124.76|27124.76|0
1679316000000|2023-03-20 12:40:00|27129.26|27129.26|27118.7|27118.7|27132.77|27132.77|27118.2|27118.2|0
1679316300000|2023-03-20 12:45:00|27125.72|27125.72|27119.4|27119.4|27136.24|27136.24|27118.7|27118.7|0
1679316600000|2023-03-20 12:50:00|27118.78|27118.78|27134.46|27134.46|27134.46|27134.46|27113|27113|0
1679316900000|2023-03-20 12:55:00|27135.08|27135.08|27128.28|27128.28|27135.08|27135.08|27114.24|27114.24|0
1679317200000|2023-03-20 13:00:00|27131.79|27131.79|27107.72|27107.72|27131.91|27131.91|27104.62|27104.62|0
1679317500000|2023-03-20 13:05:00|27104.21|27104.21|27087.49|27087.49|27107.72|27107.72|27087.49|27087.49|0
1679317800000|2023-03-20 13:10:00|27083.98|27083.98|27071.43|27071.43|27090.99|27090.99|27066.06|27066.06|0
1679318100000|2023-03-20 13:15:00|27070.81|27070.81|27091.24|27091.24|27094.96|27094.96|27070.81|27070.81|0
1679318400000|2023-03-20 13:20:00|27098.26|27098.26|27044.63|27044.63|27105.28|27105.28|27044.63|27044.63|0
1679318700000|2023-03-20 13:25:00|27048.14|27048.14|27075.47|27075.47|27080.22|27080.22|27048.14|27048.14|0
1679319000000|2023-03-20 13:30:00|27071.96|27071.96|26982.29|26982.29|27071.96|27071.96|26982.29|26982.29|0
1679319300000|2023-03-20 13:35:00|26985.8|26985.8|27037.78|27037.78|27041.29|27041.29|26974.43|26974.43|0
1679319600000|2023-03-20 13:40:00|27034.27|27034.27|27007.04|27007.04|27040.46|27040.46|26998.35|26998.35|0
1679319900000|2023-03-20 13:45:00|27007.66|27007.66|26998.19|26998.19|27014.67|27014.67|26975.93|26975.93|0
1679320200000|2023-03-20 13:50:00|27001.7|27001.7|27037.41|27037.41|27040.92|27040.92|27001.7|27001.7|0
1679320500000|2023-03-20 13:55:00|27044.43|27044.43|27045.65|27045.65|27052.26|27052.26|27030.39|27030.39|0
1679320800000|2023-03-20 14:00:00|27052.67|27052.67|27023.16|27023.16|27056.58|27056.58|27019.65|27019.65|0
1679321100000|2023-03-20 14:05:00|27026.67|27026.67|27022.63|27022.63|27040.71|27040.71|27012.51|27012.51|0
1679321400000|2023-03-20 14:10:00|27026.14|27026.14|27027.54|27027.54|27031.05|27031.05|26997.23|26997.23|0
1679321700000|2023-03-20 14:15:00|27020.52|27020.52|27006.7|27006.7|27028.16|27028.16|27006.7|27006.7|0
1679322000000|2023-03-20 14:20:00|27010.2|27010.2|27018.46|27018.46|27040.54|27040.54|27010.2|27010.2|0
1679322300000|2023-03-20 14:25:00|27018.87|27018.87|27045.08|27045.08|27048.8|27048.8|27018.87|27018.87|0
1679322600000|2023-03-20 14:30:00|27048.59|27048.59|27021.95|27021.95|27050.45|27050.45|27014.52|27014.52|0
1679322900000|2023-03-20 14:35:00|27018.44|27018.44|27000.77|27000.77|27022.07|27022.07|26992.51|26992.51|0
1679323200000|2023-03-20 14:40:00|27000.5|27000.5|27042.75|27042.75|27046.26|27046.26|27000.24|27000.24|0
1679323500000|2023-03-20 14:45:00|27043.37|27043.37|27075.84|27075.84|27075.84|27075.84|27043.37|27043.37|0
1679323800000|2023-03-20 14:50:00|27077.07|27077.07|27084.07|27084.07|27091.71|27091.71|27073.57|27073.57|0
1679324100000|2023-03-20 14:55:00|27080.56|27080.56|27086.34|27086.34|27102.03|27102.03|27077.06|27077.06|0
1679324400000|2023-03-20 15:00:00|27086.96|27086.96|27126.96|27126.96|27126.96|27126.96|27086.96|27086.96|0
1679324700000|2023-03-20 15:05:00|27130.47|27130.47|27123.45|27123.45|27133.98|27133.98|27105.91|27105.91|0
1679325000000|2023-03-20 15:10:00|27122.83|27122.83|27126.96|27126.96|27137.49|27137.49|27108.18|27108.18|0
1679325300000|2023-03-20 15:15:00|27123.45|27123.45|27136.87|27136.87|27137.74|27137.74|27119.57|27119.57|0
1679325600000|2023-03-20 15:20:00|27140.38|27140.38|27115.85|27115.85|27140.38|27140.38|27115.85|27115.85|0
1679325900000|2023-03-20 15:25:00|27119.36|27119.36|27135.25|27135.25|27135.25|27135.25|27108.42|27108.42|0
1679326200000|2023-03-20 15:30:00|27131.75|27131.75|27124.73|27124.73|27138.76|27138.76|27124.73|27124.73|0
1679326500000|2023-03-20 15:35:00|27124.11|27124.11|27106.81|27106.81|27131.37|27131.37|27103.3|27103.3|0
1679326800000|2023-03-20 15:40:00|27110.32|27110.32|27107.84|27107.84|27125.38|27125.38|27100.82|27100.82|0
1679327100000|2023-03-20 15:45:00|27111.35|27111.35|27116.91|27116.91|27124.76|27124.76|27093.18|27093.18|0
1679327400000|2023-03-20 15:50:00|27117.53|27117.53|27105.3|27105.3|27119.96|27119.96|27105.3|27105.3|0
1679327700000|2023-03-20 15:55:00|27108.81|27108.81|27101.14|27101.14|27112.78|27112.78|27083.59|27083.59|0
1679328000000|2023-03-20 16:00:00|27104.65|27104.65|27118.76|27118.76|27125.77|27125.77|27097.01|27097.01|0
1679328300000|2023-03-20 16:05:00|27122.26|27122.26|27092.35|27092.35|27132.79|27132.79|27088.84|27088.84|0
1679328600000|2023-03-20 16:10:00|27091.73|27091.73|27092.63|27092.63|27102.35|27102.35|27077.29|27077.29|0
1679328900000|2023-03-20 16:15:00|27092.76|27092.76|27096.74|27096.74|27097.15|27097.15|27086.15|27086.15|0
1679329200000|2023-03-20 16:20:00|27100.25|27100.25|27100.87|27100.87|27119.44|27119.44|27093.85|27093.85|0
1679329500000|2023-03-20 16:25:00|27097.36|27097.36|27099.51|27099.51|27113.13|27113.13|27095.75|27095.75|0
1679386500000|2023-03-21 08:15:00|27269.02|27269.02|27230.84|27230.84|27272.52|27272.52|27221.13|27221.13|0
1679386800000|2023-03-21 08:20:00|27227.33|27227.33|27278.77|27278.77|27278.77|27278.77|27227.33|27227.33|0
1679387100000|2023-03-21 08:25:00|27292.81|27292.81|27224.7|27224.7|27292.81|27292.81|27224.7|27224.7|0
1679387400000|2023-03-21 08:30:00|27203.65|27203.65|27165.12|27165.12|27213.68|27213.68|27157.86|27157.86|0
1679387700000|2023-03-21 08:35:00|27158.11|27158.11|27153.98|27153.98|27172.14|27172.14|27153.98|27153.98|0
1679388000000|2023-03-21 08:40:00|27139.94|27139.94|27108.36|27108.36|27143.45|27143.45|27108.36|27108.36|0
1679388300000|2023-03-21 08:45:00|27124.25|27124.25|27098.17|27098.17|27143.66|27143.66|27098.17|27098.17|0
1679388600000|2023-03-21 08:50:00|27091.15|27091.15|27136.96|27136.96|27149.77|27149.77|27091.15|27091.15|0
1679388900000|2023-03-21 08:55:00|27140.47|27140.47|27153.07|27153.07|27169.97|27169.97|27136.96|27136.96|0
1679389200000|2023-03-21 09:00:00|27153.69|27153.69|27178.06|27178.06|27188.59|27188.59|27153.69|27153.69|0
1679389500000|2023-03-21 09:05:00|27181.57|27181.57|27165.68|27165.68|27181.57|27181.57|27155.77|27155.77|0
1679389800000|2023-03-21 09:10:00|27166.3|27166.3|27195.61|27195.61|27199.12|27199.12|27166.3|27166.3|0
1679390100000|2023-03-21 09:15:00|27194.99|27194.99|27181.56|27181.56|27202.42|27202.42|27177.23|27177.23|0
1679390400000|2023-03-21 09:20:00|27181.97|27181.97|27148.75|27148.75|27181.97|27181.97|27148.75|27148.75|0
1679390700000|2023-03-21 09:25:00|27138.23|27138.23|27116.55|27116.55|27138.23|27138.23|27102.52|27102.52|0
1679391000000|2023-03-21 09:30:00|27113.04|27113.04|27162.17|27162.17|27165.68|27165.68|27113.04|27113.04|0
1679391300000|2023-03-21 09:35:00|27161.55|27161.55|27135.62|27135.62|27161.55|27161.55|27135.62|27135.62|0
1679391600000|2023-03-21 09:40:00|27139.13|27139.13|27143.26|27143.26|27143.26|27143.26|27128.61|27128.61|0
1679391900000|2023-03-21 09:45:00|27150.28|27150.28|27140.62|27140.62|27150.9|27150.9|27133.97|27133.97|0
1679392200000|2023-03-21 09:50:00|27140.5|27140.5|27132.77|27132.77|27157.67|27157.67|27122.95|27122.95|0
1679392500000|2023-03-21 09:55:00|27132.36|27132.36|27133.25|27133.25|27146.77|27146.77|27128.86|27128.86|0
1679392800000|2023-03-21 10:00:00|27129.74|27129.74|27132.84|27132.84|27132.84|27132.84|27122.31|27122.31|0
1679393100000|2023-03-21 10:05:00|27129.33|27129.33|27125.82|27125.82|27132.84|27132.84|27118.8|27118.8|0
1679393400000|2023-03-21 10:10:00|27122.31|27122.31|27117.57|27117.57|27122.31|27122.31|27087.22|27087.22|0
1679393700000|2023-03-21 10:15:00|27118.18|27118.18|27114.06|27114.06|27135.11|27135.11|27114.06|27114.06|0
1679394000000|2023-03-21 10:20:00|27117.57|27117.57|27119.46|27119.46|27137.01|27137.01|27114.06|27114.06|0
1679394300000|2023-03-21 10:25:00|27108.93|27108.93|27108.31|27108.31|27129.99|27129.99|27108.31|27108.31|0
1679394600000|2023-03-21 10:30:00|27108.07|27108.07|27129.74|27129.74|27129.74|27129.74|27101.05|27101.05|0
1679394900000|2023-03-21 10:35:00|27133.25|27133.25|27140.51|27140.51|27140.51|27140.51|27126.23|27126.23|0
1679395200000|2023-03-21 10:40:00|27141.13|27141.13|27120.95|27120.95|27142.5|27142.5|27118.06|27118.06|0
1679395500000|2023-03-21 10:45:00|27120.13|27120.13|27085.45|27085.45|27120.13|27120.13|27085.45|27085.45|0
1679395800000|2023-03-21 10:50:00|27081.94|27081.94|27107.04|27107.04|27107.04|27107.04|27078.44|27078.44|0
1679396100000|2023-03-21 10:55:00|27110.55|27110.55|27114.47|27114.47|27117.57|27117.57|27107.04|27107.04|0
1679396400000|2023-03-21 11:00:00|27114.88|27114.88|27105.41|27105.41|27120.26|27120.26|27097.99|27097.99|0
1679396700000|2023-03-21 11:05:00|27108.92|27108.92|27091.78|27091.78|27112.43|27112.43|27087.46|27087.46|0
1679397000000|2023-03-21 11:10:00|27095.29|27095.29|27107.04|27107.04|27110.55|27110.55|27085.58|27085.58|0
1679397300000|2023-03-21 11:15:00|27103.54|27103.54|27123.72|27123.72|27123.72|27123.72|27099.16|27099.16|0
1679397600000|2023-03-21 11:20:00|27123.47|27123.47|27126.86|27126.86|27140.77|27140.77|27119.71|27119.71|0
1679397900000|2023-03-21 11:25:00|27126.73|27126.73|27128.8|27128.8|27139.33|27139.33|27124.05|27124.05|0
1679398200000|2023-03-21 11:30:00|27128.18|27128.18|27092.07|27092.07|27128.18|27128.18|27088.56|27088.56|0
1679398500000|2023-03-21 11:35:00|27091.66|27091.66|27109.17|27109.17|27109.17|27109.17|27084.64|27084.64|0
1679398800000|2023-03-21 11:40:00|27112.68|27112.68|27141.03|27141.03|27141.03|27141.03|27112.68|27112.68|0
1679399100000|2023-03-21 11:45:00|27144.54|27144.54|27135.78|27135.78|27153.33|27153.33|27135.78|27135.78|0
1679399400000|2023-03-21 11:50:00|27135.51|27135.51|27150.33|27150.33|27150.33|27150.33|27135.51|27135.51|0
1679399700000|2023-03-21 11:55:00|27153.84|27153.84|27136.29|27136.29|27160.86|27160.86|27129.28|27129.28|0
1679400000000|2023-03-21 12:00:00|27132.78|27132.78|27122.26|27122.26|27139.8|27139.8|27122.26|27122.26|0
1679400300000|2023-03-21 12:05:00|27125.77|27125.77|27118.55|27118.55|27129.9|27129.9|27115.04|27115.04|0
1679400600000|2023-03-21 12:10:00|27122.06|27122.06|27103.9|27103.9|27129.08|27129.08|27100.39|27100.39|0
1679400900000|2023-03-21 12:15:00|27100.39|27100.39|27110.51|27110.51|27114.02|27114.02|27092.96|27092.96|0
1679401200000|2023-03-21 12:20:00|27107|27107|27110.72|27110.72|27114.23|27114.23|27103.08|27103.08|0
1679401500000|2023-03-21 12:25:00|27110.31|27110.31|27116.51|27116.51|27123.53|27123.53|27109.5|27109.5|0
1679401800000|2023-03-21 12:30:00|27113|27113|27118.2|27118.2|27118.2|27118.2|27109.5|27109.5|0
1679402100000|2023-03-21 12:35:00|27121.71|27121.71|27110.28|27110.28|27121.71|27121.71|27110.28|27110.28|0
1679402400000|2023-03-21 12:40:00|27113.79|27113.79|27135.87|27135.87|27135.87|27135.87|27113.79|27113.79|0
1679402700000|2023-03-21 12:45:00|27135.49|27135.49|27146.02|27146.02|27146.02|27146.02|27124.97|27124.97|0
1679403000000|2023-03-21 12:50:00|27146.43|27146.43|27146.43|27146.43|27146.43|27146.43|27142.92|27142.92|0
1679403300000|2023-03-21 12:55:00|27149.94|27149.94|27144.37|27144.37|27156.96|27156.96|27134.25|27134.25|0
1679403600000|2023-03-21 13:00:00|27147.88|27147.88|27134.22|27134.22|27151.39|27151.39|27126.83|27126.83|0
1679403900000|2023-03-21 13:05:00|27137.73|27137.73|27138.88|27138.88|27150.03|27150.03|27134.63|27134.63|0
1679404200000|2023-03-21 13:10:00|27142.39|27142.39|27142.51|27142.51|27150.27|27150.27|27138.75|27138.75|0
1679404500000|2023-03-21 13:15:00|27143.13|27143.13|27133.01|27133.01|27143.54|27143.54|27115.96|27115.96|0
1679404800000|2023-03-21 13:20:00|27133.63|27133.63|27140.65|27140.65|27151.18|27151.18|27126.61|27126.61|0
1679405100000|2023-03-21 13:25:00|27137.14|27137.14|27147.54|27147.54|27151.05|27151.05|27137.14|27137.14|0
1679405400000|2023-03-21 13:30:00|27151.05|27151.05|27175.99|27175.99|27175.99|27175.99|27144.19|27144.19|0
1679405700000|2023-03-21 13:35:00|27178.66|27178.66|27177.01|27177.01|27180.93|27180.93|27162.98|27162.98|0
1679406000000|2023-03-21 13:40:00|27180.52|27180.52|27194.15|27194.15|27218.09|27218.09|27168.56|27168.56|0
1679406300000|2023-03-21 13:45:00|27197.66|27197.66|27197.25|27197.25|27225.73|27225.73|27183.22|27183.22|0
1679406600000|2023-03-21 13:50:00|27197.87|27197.87|27160.43|27160.43|27209.02|27209.02|27160.43|27160.43|0
1679406900000|2023-03-21 13:55:00|27163.94|27163.94|27157.33|27157.33|27168.26|27168.26|27142.88|27142.88|0
1679407200000|2023-03-21 14:00:00|27164.34|27164.34|27145.07|27145.07|27170.56|27170.56|27131.3|27131.3|0
1679407500000|2023-03-21 14:05:00|27141.56|27141.56|27135|27135|27141.56|27141.56|27118.5|27118.5|0
1679407800000|2023-03-21 14:10:00|27138.51|27138.51|27131.48|27131.48|27156.47|27156.47|27128.21|27128.21|0
1679408100000|2023-03-21 14:15:00|27127.97|27127.97|27112.82|27112.82|27131.48|27131.48|27110.55|27110.55|0
1679408400000|2023-03-21 14:20:00|27109.31|27109.31|27126.85|27126.85|27138.41|27138.41|27109.31|27109.31|0
1679408700000|2023-03-21 14:25:00|27122.72|27122.72|27146.04|27146.04|27153.06|27153.06|27122.72|27122.72|0
1679409000000|2023-03-21 14:30:00|27153.06|27153.06|27140.46|27140.46|27153.06|27153.06|27132.63|27132.63|0
1679409300000|2023-03-21 14:35:00|27136.95|27136.95|27155.12|27155.12|27165.64|27165.64|27133.44|27133.44|0
1679409600000|2023-03-21 14:40:00|27151.61|27151.61|27151.82|27151.82|27169.15|27169.15|27140.67|27140.67|0
1679409900000|2023-03-21 14:45:00|27148.31|27148.31|27157.72|27157.72|27158.96|27158.96|27143.81|27143.81|0
1679410200000|2023-03-21 14:50:00|27154.21|27154.21|27188.06|27188.06|27191.57|27191.57|27154.21|27154.21|0
1679410500000|2023-03-21 14:55:00|27191.57|27191.57|27187.85|27187.85|27213.03|27213.03|27180.42|27180.42|0
1679410800000|2023-03-21 15:00:00|27191.36|27191.36|27204.24|27204.24|27207.75|27207.75|27187.32|27187.32|0
1679411100000|2023-03-21 15:05:00|27207.75|27207.75|27209.12|27209.12|27216.54|27216.54|27201.97|27201.97|0
1679411400000|2023-03-21 15:10:00|27212.63|27212.63|27205.61|27205.61|27216.13|27216.13|27195.08|27195.08|0
1679411700000|2023-03-21 15:15:00|27198.59|27198.59|27194.05|27194.05|27198.59|27198.59|27172.38|27172.38|0
1679412000000|2023-03-21 15:20:00|27197.56|27197.56|27193.43|27193.43|27197.56|27197.56|27172.38|27172.38|0
1679412300000|2023-03-21 15:25:00|27189.92|27189.92|27206.69|27206.69|27206.69|27206.69|27182.5|27182.5|0
1679412600000|2023-03-21 15:30:00|27210.2|27210.2|27228.4|27228.4|27231.41|27231.41|27199.8|27199.8|0
1679412900000|2023-03-21 15:35:00|27224.89|27224.89|27223.78|27223.78|27238.84|27238.84|27220.27|27220.27|0
1679413200000|2023-03-21 15:40:00|27227.28|27227.28|27237.81|27237.81|27248.96|27248.96|27227.28|27227.28|0
1679413500000|2023-03-21 15:45:00|27241.32|27241.32|27255.36|27255.36|27258.87|27258.87|27234.3|27234.3|0
1679413800000|2023-03-21 15:50:00|27251.85|27251.85|27248.96|27248.96|27255.98|27255.98|27234.92|27234.92|0
1679414100000|2023-03-21 15:55:00|27245.45|27245.45|27219.52|27219.52|27250.32|27250.32|27205.49|27205.49|0
1679414400000|2023-03-21 16:00:00|27219.11|27219.11|27210.89|27210.89|27222.62|27222.62|27200.33|27200.33|0
1679414700000|2023-03-21 16:05:00|27207.38|27207.38|27243.09|27243.09|27243.09|27243.09|27207.38|27207.38|0
1679415000000|2023-03-21 16:10:00|27243.5|27243.5|27269.84|27269.84|27273.84|27273.84|27239.99|27239.99|0
1679415300000|2023-03-21 16:15:00|27266.33|27266.33|27255.06|27255.06|27272.85|27272.85|27255.06|27255.06|0
1679415600000|2023-03-21 16:20:00|27254.79|27254.79|27280.18|27280.18|27280.45|27280.45|27254.38|27254.38|0
1679415900000|2023-03-21 16:25:00|27280.55|27280.55|27244.58|27244.58|27280.55|27280.55|27241.07|27241.07|0
1679472900000|2023-03-22 08:15:00|27295.97|27295.97|27289.16|27289.16|27295.97|27295.97|27267.49|27267.49|0
1679473200000|2023-03-22 08:20:00|27292.67|27292.67|27265.24|27265.24|27296.78|27296.78|27258.22|27258.22|0
1679473500000|2023-03-22 08:25:00|27261.73|27261.73|27282.16|27282.16|27285.05|27285.05|27258.22|27258.22|0
1679473800000|2023-03-22 08:30:00|27283.8|27283.8|27298.38|27298.38|27305.82|27305.82|27273.27|27273.27|0
1679474100000|2023-03-22 08:35:00|27305.4|27305.4|27295.69|27295.69|27313.23|27313.23|27292.18|27292.18|0
1679474400000|2023-03-22 08:40:00|27292.18|27292.18|27316.74|27316.74|27323.75|27323.75|27285.16|27285.16|0
1679474700000|2023-03-22 08:45:00|27306.21|27306.21|27333.06|27333.06|27340.08|27340.08|27305.39|27305.39|0
1679475000000|2023-03-22 08:50:00|27329.55|27329.55|27356.91|27356.91|27367.22|27367.22|27329.55|27329.55|0
1679475300000|2023-03-22 08:55:00|27363.92|27363.92|27361.07|27361.07|27374.7|27374.7|27348.28|27348.28|0
1679475600000|2023-03-22 09:00:00|27368.09|27368.09|27369.12|27369.12|27376.14|27376.14|27354.46|27354.46|0
1679475900000|2023-03-22 09:05:00|27365.61|27365.61|27371.81|27371.81|27385.85|27385.85|27362.1|27362.1|0
1679476200000|2023-03-22 09:10:00|27375.32|27375.32|27354.73|27354.73|27375.78|27375.78|27354.73|27354.73|0
1679476500000|2023-03-22 09:15:00|27351.22|27351.22|27345.85|27345.85|27358.23|27358.23|27342.34|27342.34|0
1679476800000|2023-03-22 09:20:00|27349.36|27349.36|27326.04|27326.04|27349.36|27349.36|27312|27312|0
1679477100000|2023-03-22 09:25:00|27324.81|27324.81|27327.9|27327.9|27343.79|27343.79|27322.12|27322.12|0
1679477400000|2023-03-22 09:30:00|27329.14|27329.14|27324.51|27324.51|27334.01|27334.01|27317.49|27317.49|0
1679477700000|2023-03-22 09:35:00|27321|27321|27309.36|27309.36|27341.44|27341.44|27309.36|27309.36|0
1679478000000|2023-03-22 09:40:00|27305.85|27305.85|27297.34|27297.34|27318.03|27318.03|27293.22|27293.22|0
1679478300000|2023-03-22 09:45:00|27297.96|27297.96|27306.41|27306.41|27312|27312|27297.96|27297.96|0
1679478600000|2023-03-22 09:50:00|27309.91|27309.91|27316.31|27316.31|27328.7|27328.7|27309.91|27309.91|0
1679478900000|2023-03-22 09:55:00|27316.93|27316.93|27298.56|27298.56|27320.44|27320.44|27291.13|27291.13|0
1679479200000|2023-03-22 10:00:00|27298.93|27298.93|27286.54|27286.54|27302.44|27302.44|27280.76|27280.76|0
1679479500000|2023-03-22 10:05:00|27293.56|27293.56|27295.21|27295.21|27295.21|27295.21|27284.06|27284.06|0
1679479800000|2023-03-22 10:10:00|27294.84|27294.84|27325.12|27325.12|27325.12|27325.12|27294.84|27294.84|0
1679480100000|2023-03-22 10:15:00|27325.53|27325.53|27341.84|27341.84|27350.1|27350.1|27325.53|27325.53|0
1679480400000|2023-03-22 10:20:00|27352.36|27352.36|27344.73|27344.73|27363.51|27363.51|27341.22|27341.22|0
1679480700000|2023-03-22 10:25:00|27341.22|27341.22|27347|27347|27347.62|27347.62|27339.98|27339.98|0
1679481000000|2023-03-22 10:30:00|27350.51|27350.51|27349.07|27349.07|27356.9|27356.9|27349.07|27349.07|0
1679481300000|2023-03-22 10:35:00|27345.56|27345.56|27345.15|27345.15|27346.18|27346.18|27334.41|27334.41|0
1679481600000|2023-03-22 10:40:00|27348.66|27348.66|27363.28|27363.28|27363.28|27363.28|27345.65|27345.65|0
1679481900000|2023-03-22 10:45:00|27359.77|27359.77|27356.26|27356.26|27359.77|27359.77|27345.73|27345.73|0
1679482200000|2023-03-22 10:50:00|27359.77|27359.77|27348.41|27348.41|27359.77|27359.77|27348.41|27348.41|0
1679482500000|2023-03-22 10:55:00|27355.43|27355.43|27329.29|27329.29|27355.43|27355.43|27325.78|27325.78|0
1679482800000|2023-03-22 11:00:00|27322.27|27322.27|27347.45|27347.45|27350.96|27350.96|27318.76|27318.76|0
1679483100000|2023-03-22 11:05:00|27343.94|27343.94|27336.3|27336.3|27350.34|27350.34|27329.91|27329.91|0
1679483400000|2023-03-22 11:10:00|27346.83|27346.83|27327.02|27327.02|27346.83|27346.83|27322.27|27322.27|0
1679483700000|2023-03-22 11:15:00|27341.05|27341.05|27322.27|27322.27|27341.05|27341.05|27320|27320|0
1679484000000|2023-03-22 11:20:00|27324.13|27324.13|27331.82|27331.82|27343.83|27343.83|27323.51|27323.51|0
1679484300000|2023-03-22 11:25:00|27328.31|27328.31|27344.18|27344.18|27351.2|27351.2|27328.31|27328.31|0
1679484600000|2023-03-22 11:30:00|27351.2|27351.2|27358.42|27358.42|27365.44|27365.44|27347.07|27347.07|0
1679484900000|2023-03-22 11:35:00|27357.8|27357.8|27375.95|27375.95|27375.95|27375.95|27353.05|27353.05|0
1679485200000|2023-03-22 11:40:00|27376.57|27376.57|27398.86|27398.86|27398.86|27398.86|27376.57|27376.57|0
1679485500000|2023-03-22 11:45:00|27399.48|27399.48|27420.54|27420.54|27423.43|27423.43|27398.86|27398.86|0
1679485800000|2023-03-22 11:50:00|27421.16|27421.16|27423.28|27423.28|27424.05|27424.05|27419.65|27419.65|0
1679486100000|2023-03-22 11:55:00|27426.79|27426.79|27444.34|27444.34|27444.34|27444.34|27419.77|27419.77|0
1679486400000|2023-03-22 12:00:00|27444.96|27444.96|27461.23|27461.23|27461.23|27461.23|27441.45|27441.45|0
1679486700000|2023-03-22 12:05:00|27464.73|27464.73|27452.35|27452.35|27470.51|27470.51|27448.84|27448.84|0
1679487000000|2023-03-22 12:10:00|27448.84|27448.84|27449.3|27449.3|27452.81|27452.81|27427.25|27427.25|0
1679487300000|2023-03-22 12:15:00|27452.81|27452.81|27459.83|27459.83|27467.46|27467.46|27446.41|27446.41|0
1679487600000|2023-03-22 12:20:00|27456.32|27456.32|27475.72|27475.72|27475.72|27475.72|27456.32|27456.32|0
1679487900000|2023-03-22 12:25:00|27482.74|27482.74|27483.98|27483.98|27492.24|27492.24|27472.21|27472.21|0
1679488200000|2023-03-22 12:30:00|27480.47|27480.47|27482.74|27482.74|27483.36|27483.36|27465.81|27465.81|0
1679488500000|2023-03-22 12:35:00|27482.12|27482.12|27486.87|27486.87|27493.89|27493.89|27481.5|27481.5|0
1679488800000|2023-03-22 12:40:00|27497.39|27497.39|27493.14|27493.14|27500.9|27500.9|27489.63|27489.63|0
1679489100000|2023-03-22 12:45:00|27489.63|27489.63|27489.76|27489.76|27493.27|27493.27|27486.12|27486.12|0
1679489400000|2023-03-22 12:50:00|27493.27|27493.27|27494.7|27494.7|27498.21|27498.21|27486.82|27486.82|0
1679489700000|2023-03-22 12:55:00|27491.19|27491.19|27467.84|27467.84|27494.7|27494.7|27464.33|27464.33|0
1679490000000|2023-03-22 13:00:00|27468.46|27468.46|27476.87|27476.87|27476.87|27476.87|27460.82|27460.82|0
1679490300000|2023-03-22 13:05:00|27487.4|27487.4|27491.78|27491.78|27491.78|27491.78|27476.87|27476.87|0
1679490600000|2023-03-22 13:10:00|27495.29|27495.29|27500.29|27500.29|27506.19|27506.19|27489.76|27489.76|0
1679490900000|2023-03-22 13:15:00|27496.78|27496.78|27522.77|27522.77|27522.77|27522.77|27496.78|27496.78|0
1679491200000|2023-03-22 13:20:00|27522.53|27522.53|27491.56|27491.56|27522.53|27522.53|27491.56|27491.56|0
1679491500000|2023-03-22 13:25:00|27492.18|27492.18|27491.56|27491.56|27499.2|27499.2|27485.17|27485.17|0
1679491800000|2023-03-22 13:30:00|27495.07|27495.07|27508.75|27508.75|27508.75|27508.75|27479.27|27479.27|0
1679492100000|2023-03-22 13:35:00|27505.24|27505.24|27532.82|27532.82|27532.82|27532.82|27501.73|27501.73|0
1679492400000|2023-03-22 13:40:00|27525.8|27525.8|27535.33|27535.33|27549.62|27549.62|27525.8|27525.8|0
1679492700000|2023-03-22 13:45:00|27534.09|27534.09|27530.16|27530.16|27545.44|27545.44|27530.16|27530.16|0
1679493000000|2023-03-22 13:50:00|27533.67|27533.67|27543.95|27543.95|27547.21|27547.21|27530.16|27530.16|0
1679493300000|2023-03-22 13:55:00|27547.46|27547.46|27564.88|27564.88|27568.39|27568.39|27543.95|27543.95|0
1679493600000|2023-03-22 14:00:00|27561.37|27561.37|27581.93|27581.93|27581.93|27581.93|27561.37|27561.37|0
1679493900000|2023-03-22 14:05:00|27582.33|27582.33|27587.7|27587.7|27594.1|27594.1|27582.33|27582.33|0
1679494200000|2023-03-22 14:10:00|27591.21|27591.21|27605.04|27605.04|27605.04|27605.04|27591.21|27591.21|0
1679494500000|2023-03-22 14:15:00|27605.41|27605.41|27626.83|27626.83|27626.83|27626.83|27601.9|27601.9|0
1679494800000|2023-03-22 14:20:00|27626.43|27626.43|27652.44|27652.44|27655.95|27655.95|27626.43|27626.43|0
1679495100000|2023-03-22 14:25:00|27645.43|27645.43|27670.98|27670.98|27678|27678|27641.92|27641.92|0
1679495400000|2023-03-22 14:30:00|27667.47|27667.47|27661.89|27661.89|27669.53|27669.53|27651.36|27651.36|0
1679495700000|2023-03-22 14:35:00|27658.38|27658.38|27645.59|27645.59|27659.62|27659.62|27641.46|27641.46|0
1679496000000|2023-03-22 14:40:00|27642.08|27642.08|27652.6|27652.6|27653.84|27653.84|27641.46|27641.46|0
1679496300000|2023-03-22 14:45:00|27656.11|27656.11|27685.67|27685.67|27685.67|27685.67|27656.11|27656.11|0
1679496600000|2023-03-22 14:50:00|27692.69|27692.69|27700.56|27700.56|27715.84|27715.84|27692.69|27692.69|0
1679496900000|2023-03-22 14:55:00|27700.97|27700.97|27684.66|27684.66|27702.21|27702.21|27677.03|27677.03|0
1679497200000|2023-03-22 15:00:00|27681.15|27681.15|27692.09|27692.09|27702.62|27702.62|27674.14|27674.14|0
1679497500000|2023-03-22 15:05:00|27695.6|27695.6|27681.97|27681.97|27699.11|27699.11|27677.65|27677.65|0
1679497800000|2023-03-22 15:10:00|27681.56|27681.56|27691.72|27691.72|27692.71|27692.71|27678.05|27678.05|0
1679498100000|2023-03-22 15:15:00|27690.48|27690.48|27668.43|27668.43|27690.48|27690.48|27668.43|27668.43|0
1679498400000|2023-03-22 15:20:00|27671.94|27671.94|27676.1|27676.1|27679.12|27679.12|27668.47|27668.47|0
1679498700000|2023-03-22 15:25:00|27679.61|27679.61|27672.6|27672.6|27679.61|27679.61|27668.41|27668.41|0
1679499000000|2023-03-22 15:30:00|27672.19|27672.19|27661.04|27661.04|27675.7|27675.7|27654.02|27654.02|0
1679499300000|2023-03-22 15:35:00|27657.53|27657.53|27662.74|27662.74|27666.25|27666.25|27636.48|27636.48|0
1679499600000|2023-03-22 15:40:00|27659.23|27659.23|27665.26|27665.26|27672.9|27672.9|27655.35|27655.35|0
1679499900000|2023-03-22 15:45:00|27661.75|27661.75|27664.43|27664.43|27672.69|27672.69|27657.41|27657.41|0
1679500200000|2023-03-22 15:50:00|27660.92|27660.92|27672.69|27672.69|27672.69|27672.69|27660.92|27660.92|0
1679500500000|2023-03-22 15:55:00|27669.18|27669.18|27668.56|27668.56|27675.79|27675.79|27662.16|27662.16|0
1679500800000|2023-03-22 16:00:00|27672.07|27672.07|27661.54|27661.54|27672.69|27672.69|27658.65|27658.65|0
1679501100000|2023-03-22 16:05:00|27665.05|27665.05|27673.1|27673.1|27676.6|27676.6|27662.57|27662.57|0
1679501400000|2023-03-22 16:10:00|27673.71|27673.71|27698.48|27698.48|27715.4|27715.4|27670.83|27670.83|0
1679501700000|2023-03-22 16:15:00|27701.98|27701.98|27709|27709|27716.02|27716.02|27694.97|27694.97|0
1679502000000|2023-03-22 16:20:00|27708.38|27708.38|27715.61|27715.61|27715.61|27715.61|27694.35|27694.35|0
1679502300000|2023-03-22 16:25:00|27708.59|27708.59|27685.59|27685.59|27708.75|27708.75|27682.09|27682.09|0
1679559300000|2023-03-23 08:15:00|27542.22|27542.22|27536.37|27536.37|27560.35|27560.35|27526.32|27526.32|0
1679559600000|2023-03-23 08:20:00|27532.86|27532.86|27543.02|27543.02|27554.79|27554.79|27511.56|27511.56|0
1679559900000|2023-03-23 08:25:00|27546.53|27546.53|27568.66|27568.66|27568.66|27568.66|27536.87|27536.87|0
1679560200000|2023-03-23 08:30:00|27569.07|27569.07|27550.63|27550.63|27569.07|27569.07|27525.32|27525.32|0
1679560500000|2023-03-23 08:35:00|27547.12|27547.12|27559.5|27559.5|27580.56|27580.56|27547.12|27547.12|0
1679560800000|2023-03-23 08:40:00|27566.52|27566.52|27560.37|27560.37|27578.54|27578.54|27560.37|27560.37|0
1679561100000|2023-03-23 08:45:00|27556.86|27556.86|27544.58|27544.58|27574.41|27574.41|27544.58|27544.58|0
1679561400000|2023-03-23 08:50:00|27548.09|27548.09|27570.05|27570.05|27573.56|27573.56|27544.58|27544.58|0
1679561700000|2023-03-23 08:55:00|27566.54|27566.54|27571.2|27571.2|27575.33|27575.33|27560.67|27560.67|0
1679562000000|2023-03-23 09:00:00|27567.69|27567.69|27564.96|27564.96|27575.49|27575.49|27553.65|27553.65|0
1679562300000|2023-03-23 09:05:00|27564.34|27564.34|27557.25|27557.25|27567.66|27567.66|27553.75|27553.75|0
1679562600000|2023-03-23 09:10:00|27553.75|27553.75|27554.16|27554.16|27564.27|27564.27|27550.65|27550.65|0
1679562900000|2023-03-23 09:15:00|27557.66|27557.66|27557.04|27557.04|27564.06|27564.06|27547.14|27547.14|0
1679563200000|2023-03-23 09:20:00|27556.64|27556.64|27547.94|27547.94|27563.65|27563.65|27547.94|27547.94|0
1679563500000|2023-03-23 09:25:00|27551.44|27551.44|27545.05|27545.05|27558.46|27558.46|27541.95|27541.95|0
1679563800000|2023-03-23 09:30:00|27548.56|27548.56|27555.2|27555.2|27555.2|27555.2|27540.55|27540.55|0
1679564100000|2023-03-23 09:35:00|27556.42|27556.42|27560.34|27560.34|27563.85|27563.85|27546.31|27546.31|0
1679564400000|2023-03-23 09:40:00|27562.82|27562.82|27570.46|27570.46|27570.46|27570.46|27559.31|27559.31|0
1679564700000|2023-03-23 09:45:00|27569.84|27569.84|27562.08|27562.08|27569.84|27569.84|27559.31|27559.31|0
1679565000000|2023-03-23 09:50:00|27558.57|27558.57|27565.71|27565.71|27570.95|27570.95|27551.55|27551.55|0
1679565300000|2023-03-23 09:55:00|27562.2|27562.2|27574.75|27574.75|27578.26|27578.26|27553.69|27553.69|0
1679565600000|2023-03-23 10:00:00|27567.73|27567.73|27539.25|27539.25|27567.73|27567.73|27528.72|27528.72|0
1679565900000|2023-03-23 10:05:00|27542.76|27542.76|27531.61|27531.61|27546.27|27546.27|27531.61|27531.61|0
1679566200000|2023-03-23 10:10:00|27535.12|27535.12|27492.61|27492.61|27538.63|27538.63|27492.61|27492.61|0
1679566500000|2023-03-23 10:15:00|27489.1|27489.1|27450.09|27450.09|27492.61|27492.61|27446.58|27446.58|0
1679566800000|2023-03-23 10:20:00|27446.58|27446.58|27441.34|27441.34|27456.06|27456.06|27430.69|27430.69|0
1679567100000|2023-03-23 10:25:00|27441.71|27441.71|27385.81|27385.81|27442.33|27442.33|27385.81|27385.81|0
1679567400000|2023-03-23 10:30:00|27389.32|27389.32|27359.6|27359.6|27403.36|27403.36|27359.6|27359.6|0
1679567700000|2023-03-23 10:35:00|27363.11|27363.11|27351.96|27351.96|27384.16|27384.16|27351.96|27351.96|0
1679568000000|2023-03-23 10:40:00|27348.45|27348.45|27335.69|27335.69|27350.35|27350.35|27335.69|27335.69|0
1679568300000|2023-03-23 10:45:00|27336.31|27336.31|27349.23|27349.23|27356.66|27356.66|27336.31|27336.31|0
1679568600000|2023-03-23 10:50:00|27356.25|27356.25|27354.41|27354.41|27373.39|27373.39|27354.41|27354.41|0
1679568900000|2023-03-23 10:55:00|27361.42|27361.42|27393.82|27393.82|27397.33|27397.33|27357.92|27357.92|0
1679569200000|2023-03-23 11:00:00|27400.84|27400.84|27405.78|27405.78|27419|27419|27391.75|27391.75|0
1679569500000|2023-03-23 11:05:00|27409.29|27409.29|27426.84|27426.84|27426.84|27426.84|27409.29|27409.29|0
1679569800000|2023-03-23 11:10:00|27430.35|27430.35|27412.18|27412.18|27433.24|27433.24|27412.18|27412.18|0
1679570100000|2023-03-23 11:15:00|27415.69|27415.69|27409.42|27409.42|27427.58|27427.58|27408.67|27408.67|0
1679570400000|2023-03-23 11:20:00|27419.95|27419.95|27409.42|27409.42|27419.95|27419.95|27409.42|27409.42|0
1679570700000|2023-03-23 11:25:00|27405.91|27405.91|27397.46|27397.46|27407.98|27407.98|27383.42|27383.42|0
1679571000000|2023-03-23 11:30:00|27407.98|27407.98|27415|27415|27415|27415|27407.98|27407.98|0
1679571300000|2023-03-23 11:35:00|27418.51|27418.51|27430.9|27430.9|27438.53|27438.53|27418.51|27418.51|0
1679571600000|2023-03-23 11:40:00|27434.41|27434.41|27441.42|27441.42|27441.42|27441.42|27427.39|27427.39|0
1679571900000|2023-03-23 11:45:00|27442.66|27442.66|27443.65|27443.65|27457.69|27457.69|27442.41|27442.41|0
1679572200000|2023-03-23 11:50:00|27447.16|27447.16|27452.7|27452.7|27457.28|27457.28|27443.65|27443.65|0
1679572500000|2023-03-23 11:55:00|27449.19|27449.19|27427.52|27427.52|27452.7|27452.7|27416.99|27416.99|0
1679572800000|2023-03-23 12:00:00|27431.03|27431.03|27416.65|27416.65|27438.45|27438.45|27394.16|27394.16|0
1679573100000|2023-03-23 12:05:00|27416.24|27416.24|27405.95|27405.95|27427.18|27427.18|27402.44|27402.44|0
1679573400000|2023-03-23 12:10:00|27409.46|27409.46|27377.26|27377.26|27422.68|27422.68|27377.26|27377.26|0
1679573700000|2023-03-23 12:15:00|27373.75|27373.75|27347.32|27347.32|27387.78|27387.78|27338.66|27338.66|0
1679574000000|2023-03-23 12:20:00|27340.31|27340.31|27368.78|27368.78|27375.8|27375.8|27340.31|27340.31|0
1679574300000|2023-03-23 12:25:00|27365.28|27365.28|27374.58|27374.58|27375.8|27375.8|27361.77|27361.77|0
1679574600000|2023-03-23 12:30:00|27371.07|27371.07|27355.64|27355.64|27372.19|27372.19|27351.13|27351.13|0
1679574900000|2023-03-23 12:35:00|27352.13|27352.13|27380.82|27380.82|27384.33|27384.33|27352.13|27352.13|0
1679575200000|2023-03-23 12:40:00|27384.33|27384.33|27403.4|27403.4|27403.4|27403.4|27373.68|27373.68|0
1679575500000|2023-03-23 12:45:00|27406.9|27406.9|27406.69|27406.69|27421.35|27421.35|27403.18|27403.18|0
1679575800000|2023-03-23 12:50:00|27407.1|27407.1|27445.2|27445.2|27445.2|27445.2|27407.1|27407.1|0
1679576100000|2023-03-23 12:55:00|27444.58|27444.58|27425.82|27425.82|27449.83|27449.83|27425.07|27425.07|0
1679576400000|2023-03-23 13:00:00|27429.32|27429.32|27417.56|27417.56|27429.32|27429.32|27408.27|27408.27|0
1679576700000|2023-03-23 13:05:00|27414.05|27414.05|27407.65|27407.65|27414.67|27414.67|27403.52|27403.52|0
1679577000000|2023-03-23 13:10:00|27404.14|27404.14|27411.9|27411.9|27422.43|27422.43|27404.14|27404.14|0
1679577300000|2023-03-23 13:15:00|27412.52|27412.52|27405.51|27405.51|27416.03|27416.03|27405.51|27405.51|0
1679577600000|2023-03-23 13:20:00|27406.13|27406.13|27400.14|27400.14|27407.15|27407.15|27396.63|27396.63|0
1679577900000|2023-03-23 13:25:00|27403.64|27403.64|27405.79|27405.79|27412.81|27412.81|27398.77|27398.77|0
1679578200000|2023-03-23 13:30:00|27409.3|27409.3|27380.2|27380.2|27409.92|27409.92|27376.28|27376.28|0
1679578500000|2023-03-23 13:35:00|27373.18|27373.18|27369.58|27369.58|27387.22|27387.22|27369.58|27369.58|0
1679578800000|2023-03-23 13:40:00|27366.07|27366.07|27388.15|27388.15|27398.06|27398.06|27366.07|27366.07|0
1679579100000|2023-03-23 13:45:00|27384.65|27384.65|27380.32|27380.32|27388.15|27388.15|27376.81|27376.81|0
1679579400000|2023-03-23 13:50:00|27376.81|27376.81|27373.3|27373.3|27383.83|27383.83|27366.28|27366.28|0
1679579700000|2023-03-23 13:55:00|27376.81|27376.81|27386.72|27386.72|27394.98|27394.98|27376.81|27376.81|0
1679580000000|2023-03-23 14:00:00|27397.25|27397.25|27425.48|27425.48|27435.63|27435.63|27397.25|27397.25|0
1679580300000|2023-03-23 14:05:00|27428.99|27428.99|27457.31|27457.31|27457.31|27457.31|27428.99|27428.99|0
1679580600000|2023-03-23 14:10:00|27460.82|27460.82|27453.34|27453.34|27472.58|27472.58|27453.34|27453.34|0
1679580900000|2023-03-23 14:15:00|27456.85|27456.85|27442.78|27442.78|27461.17|27461.17|27442.29|27442.29|0
1679581200000|2023-03-23 14:20:00|27439.28|27439.28|27434.88|27434.88|27445.4|27445.4|27427.86|27427.86|0
1679581500000|2023-03-23 14:25:00|27434.75|27434.75|27430.96|27430.96|27434.75|27434.75|27417.67|27417.67|0
1679581800000|2023-03-23 14:30:00|27437.98|27437.98|27428.91|27428.91|27445|27445|27414.87|27414.87|0
1679582100000|2023-03-23 14:35:00|27425.4|27425.4|27436.99|27436.99|27444.38|27444.38|27417.88|27417.88|0
1679582400000|2023-03-23 14:40:00|27444.01|27444.01|27443.88|27443.88|27448.01|27448.01|27440.5|27440.5|0
1679582700000|2023-03-23 14:45:00|27447.39|27447.39|27461.34|27461.34|27461.96|27461.96|27442.77|27442.77|0
1679583000000|2023-03-23 14:50:00|27461.96|27461.96|27466.12|27466.12|27469.6|27469.6|27448.17|27448.17|0
1679583300000|2023-03-23 14:55:00|27469.63|27469.63|27463.23|27463.23|27470.25|27470.25|27449.2|27449.2|0
1679583600000|2023-03-23 15:00:00|27466.74|27466.74|27464.48|27464.48|27474.51|27474.51|27456.84|27456.84|0
1679583900000|2023-03-23 15:05:00|27467.98|27467.98|27462.62|27462.62|27477.27|27477.27|27462.62|27462.62|0
1679584200000|2023-03-23 15:10:00|27466.13|27466.13|27462.83|27462.83|27476.24|27476.24|27462.62|27462.62|0
1679584500000|2023-03-23 15:15:00|27466.33|27466.33|27463.11|27463.11|27470.13|27470.13|27454.57|27454.57|0
1679584800000|2023-03-23 15:20:00|27466.62|27466.62|27479.66|27479.66|27483.17|27483.17|27462.49|27462.49|0
1679585100000|2023-03-23 15:25:00|27483.17|27483.17|27478.42|27478.42|27483.17|27483.17|27472.02|27472.02|0
1679585400000|2023-03-23 15:30:00|27481.93|27481.93|27456.14|27456.14|27486.06|27486.06|27449.13|27449.13|0
1679585700000|2023-03-23 15:35:00|27459.65|27459.65|27454.78|27454.78|27459.65|27459.65|27451.4|27451.4|0
1679586000000|2023-03-23 15:40:00|27458.29|27458.29|27456.06|27456.06|27464.69|27464.69|27456.06|27456.06|0
1679586300000|2023-03-23 15:45:00|27459.57|27459.57|27495.3|27495.3|27495.3|27495.3|27459.38|27459.38|0
1679586600000|2023-03-23 15:50:00|27498.81|27498.81|27495.62|27495.62|27502.32|27502.32|27488.28|27488.28|0
1679586900000|2023-03-23 15:55:00|27495|27495|27489.6|27489.6|27502.64|27502.64|27475.44|27475.44|0
1679587200000|2023-03-23 16:00:00|27486.09|27486.09|27484.07|27484.07|27487.58|27487.58|27468.26|27468.26|0
1679587500000|2023-03-23 16:05:00|27480.56|27480.56|27488.4|27488.4|27491.91|27491.91|27479.82|27479.82|0
1679587800000|2023-03-23 16:10:00|27484.89|27484.89|27474.45|27474.45|27491.91|27491.91|27474.45|27474.45|0
1679588100000|2023-03-23 16:15:00|27470.94|27470.94|27476.31|27476.31|27484.36|27484.36|27469.7|27469.7|0
1679588400000|2023-03-23 16:20:00|27479.82|27479.82|27464.46|27464.46|27479.82|27479.82|27457.44|27457.44|0
1679588700000|2023-03-23 16:25:00|27460.95|27460.95|27428.07|27428.07|27471.47|27471.47|27417.28|27417.28|0
1679645700000|2023-03-24 08:15:00|27431.58|27431.58|27420.43|27420.43|27459.65|27459.65|27416.92|27416.92|0
1679646000000|2023-03-24 08:20:00|27423.94|27423.94|27460.39|27460.39|27475.24|27475.24|27409.28|27409.28|0
1679646300000|2023-03-24 08:25:00|27463.9|27463.9|27458.69|27458.69|27475.4|27475.4|27453.37|27453.37|0
1679646600000|2023-03-24 08:30:00|27462.45|27462.45|27430.87|27430.87|27469.47|27469.47|27427.36|27427.36|0
1679646900000|2023-03-24 08:35:00|27416.83|27416.83|27424.06|27424.06|27424.06|27424.06|27403.82|27403.82|0
1679647200000|2023-03-24 08:40:00|27434.59|27434.59|27429.61|27429.61|27438.1|27438.1|27405.66|27405.66|0
1679647500000|2023-03-24 08:45:00|27422.59|27422.59|27438.29|27438.29|27439.53|27439.53|27392.46|27392.46|0
1679647800000|2023-03-24 08:50:00|27438.91|27438.91|27449.92|27449.92|27453.42|27453.42|27424.87|27424.87|0
1679648100000|2023-03-24 08:55:00|27452.39|27452.39|27441.66|27441.66|27452.8|27452.8|27441.25|27441.25|0
1679648400000|2023-03-24 09:00:00|27445.16|27445.16|27433.4|27433.4|27445.16|27445.16|27414.61|27414.61|0
1679648700000|2023-03-24 09:05:00|27434.21|27434.21|27416.44|27416.44|27464.34|27464.34|27416.44|27416.44|0
1679649000000|2023-03-24 09:10:00|27419.95|27419.95|27404.25|27404.25|27440.79|27440.79|27397.23|27397.23|0
1679649300000|2023-03-24 09:15:00|27400.74|27400.74|27403.22|27403.22|27417.88|27417.88|27383.19|27383.19|0
1679649600000|2023-03-24 09:20:00|27399.71|27399.71|27391.88|27391.88|27406.32|27406.32|27378.04|27378.04|0
1679649900000|2023-03-24 09:25:00|27388.37|27388.37|27416.44|27416.44|27416.44|27416.44|27388.37|27388.37|0
1679650200000|2023-03-24 09:30:00|27409.42|27409.42|27387.34|27387.34|27409.42|27409.42|27384.24|27384.24|0
1679650500000|2023-03-24 09:35:00|27390.85|27390.85|27399.44|27399.44|27399.44|27399.44|27377.65|27377.65|0
1679650800000|2023-03-24 09:40:00|27400.06|27400.06|27421.95|27421.95|27426.68|27426.68|27400.06|27400.06|0
1679651100000|2023-03-24 09:45:00|27418.44|27418.44|27426.9|27426.9|27430.4|27430.4|27391.19|27391.19|0
1679651400000|2023-03-24 09:50:00|27430.4|27430.4|27438.24|27438.24|27438.24|27438.24|27405.84|27405.84|0
1679651700000|2023-03-24 09:55:00|27434.73|27434.73|27387.47|27387.47|27448.77|27448.77|27377.75|27377.75|0
1679652000000|2023-03-24 10:00:00|27390.97|27390.97|27395.1|27395.1|27402.12|27402.12|27377.56|27377.56|0
1679652300000|2023-03-24 10:05:00|27394.48|27394.48|27342.51|27342.51|27400.88|27400.88|27334.83|27334.83|0
1679652600000|2023-03-24 10:10:00|27341.89|27341.89|27370.58|27370.58|27374.09|27374.09|27338.38|27338.38|0
1679652900000|2023-03-24 10:15:00|27367.08|27367.08|27357.97|27357.97|27381.73|27381.73|27347.44|27347.44|0
1679653200000|2023-03-24 10:20:00|27358.21|27358.21|27407.45|27407.45|27414.68|27414.68|27358.21|27358.21|0
1679653500000|2023-03-24 10:25:00|27403.94|27403.94|27389.16|27389.16|27403.94|27403.94|27375.25|27375.25|0
1679653800000|2023-03-24 10:30:00|27388.54|27388.54|27394.61|27394.61|27398.11|27398.11|27369.42|27369.42|0
1679654100000|2023-03-24 10:35:00|27397.08|27397.08|27427.82|27427.82|27441.32|27441.32|27397.08|27397.08|0
1679654400000|2023-03-24 10:40:00|27431.33|27431.33|27449|27449|27449|27449|27431.33|27431.33|0
1679654700000|2023-03-24 10:45:00|27463.03|27463.03|27469.02|27469.02|27469.02|27469.02|27435.58|27435.58|0
1679655000000|2023-03-24 10:50:00|27465.51|27465.51|27483.06|27483.06|27490.08|27490.08|27464.89|27464.89|0
1679655300000|2023-03-24 10:55:00|27486.57|27486.57|27488.84|27488.84|27493.58|27493.58|27474.18|27474.18|0
1679655600000|2023-03-24 11:00:00|27492.34|27492.34|27508.1|27508.1|27508.1|27508.1|27454.04|27454.04|0
1679655900000|2023-03-24 11:05:00|27511.61|27511.61|27489.74|27489.74|27511.61|27511.61|27482.1|27482.1|0
1679656200000|2023-03-24 11:10:00|27493.25|27493.25|27526.26|27526.26|27526.26|27526.26|27493.25|27493.25|0
1679656500000|2023-03-24 11:15:00|27533.28|27533.28|27532.07|27532.07|27533.28|27533.28|27509.52|27509.52|0
1679656800000|2023-03-24 11:20:00|27531.8|27531.8|27554.71|27554.71|27565.24|27565.24|27531.8|27531.8|0
1679657100000|2023-03-24 11:25:00|27547.69|27547.69|27581.22|27581.22|27592.01|27592.01|27547.2|27547.2|0
1679657400000|2023-03-24 11:30:00|27581.49|27581.49|27560.09|27560.09|27587.97|27587.97|27560.09|27560.09|0
1679657700000|2023-03-24 11:35:00|27558.23|27558.23|27550.81|27550.81|27569.79|27569.79|27540.28|27540.28|0
1679658000000|2023-03-24 11:40:00|27547.3|27547.3|27555.33|27555.33|27558.23|27558.23|27547.08|27547.08|0
1679658300000|2023-03-24 11:45:00|27558.83|27558.83|27550.79|27550.79|27558.83|27558.83|27537.16|27537.16|0
1679658600000|2023-03-24 11:50:00|27543.77|27543.77|27547.7|27547.7|27547.7|27547.7|27533.05|27533.05|0
1679658900000|2023-03-24 11:55:00|27554.72|27554.72|27539.48|27539.48|27558.98|27558.98|27535.23|27535.23|0
1679659200000|2023-03-24 12:00:00|27542.99|27542.99|27538.05|27538.05|27557.65|27557.65|27536.59|27536.59|0
1679659500000|2023-03-24 12:05:00|27538.45|27538.45|27574.7|27574.7|27581.72|27581.72|27538.45|27538.45|0
1679659800000|2023-03-24 12:10:00|27575.32|27575.32|27607.01|27607.01|27616.29|27616.29|27575.32|27575.32|0
1679660100000|2023-03-24 12:15:00|27606.6|27606.6|27608.66|27608.66|27608.66|27608.66|27595.45|27595.45|0
1679660400000|2023-03-24 12:20:00|27612.17|27612.17|27617.45|27617.45|27617.45|27617.45|27591.11|27591.11|0
1679660700000|2023-03-24 12:25:00|27620.96|27620.96|27631.36|27631.36|27649.03|27649.03|27620.96|27620.96|0
1679661000000|2023-03-24 12:30:00|27627.85|27627.85|27660.41|27660.41|27660.41|27660.41|27621.19|27621.19|0
1679661300000|2023-03-24 12:35:00|27661.03|27661.03|27662.97|27662.97|27684.46|27684.46|27661.03|27661.03|0
1679661600000|2023-03-24 12:40:00|27669.99|27669.99|27709.83|27709.83|27709.83|27709.83|27659.46|27659.46|0
1679661900000|2023-03-24 12:45:00|27706.32|27706.32|27707.95|27707.95|27718.07|27718.07|27700.52|27700.52|0
1679662200000|2023-03-24 12:50:00|27711.46|27711.46|27707.12|27707.12|27718.47|27718.47|27681.74|27681.74|0
1679662500000|2023-03-24 12:55:00|27710.62|27710.62|27763.08|27763.08|27770.1|27770.1|27710.62|27710.62|0
1679662800000|2023-03-24 13:00:00|27756.06|27756.06|27759.78|27759.78|27770.64|27770.64|27745.54|27745.54|0
1679663100000|2023-03-24 13:05:00|27763.29|27763.29|27753.17|27753.17|27766.8|27766.8|27739.13|27739.13|0
1679663400000|2023-03-24 13:10:00|27760.19|27760.19|27775.27|27775.27|27776.08|27776.08|27744.31|27744.31|0
1679663700000|2023-03-24 13:15:00|27776.49|27776.49|27782.69|27782.69|27794.65|27794.65|27764.74|27764.74|0
1679664000000|2023-03-24 13:20:00|27779.18|27779.18|27754.62|27754.62|27779.18|27779.18|27730.06|27730.06|0
1679664300000|2023-03-24 13:25:00|27758.13|27758.13|27758.54|27758.54|27765.55|27765.55|27730.06|27730.06|0
1679664600000|2023-03-24 13:30:00|27751.52|27751.52|27749.87|27749.87|27831.82|27831.82|27740.99|27740.99|0
1679664900000|2023-03-24 13:35:00|27753.38|27753.38|27726.96|27726.96|27764.53|27764.53|27712.51|27712.51|0
1679665200000|2023-03-24 13:40:00|27712.92|27712.92|27732.11|27732.11|27735.62|27735.62|27712.92|27712.92|0
1679665500000|2023-03-24 13:45:00|27725.09|27725.09|27719.65|27719.65|27736.24|27736.24|27692.08|27692.08|0
1679665800000|2023-03-24 13:50:00|27716.14|27716.14|27716.34|27716.34|27747.92|27747.92|27716.14|27716.14|0
1679666100000|2023-03-24 13:55:00|27712.83|27712.83|27691.53|27691.53|27727.48|27727.48|27680.22|27680.22|0
1679666400000|2023-03-24 14:00:00|27698.54|27698.54|27660.18|27660.18|27698.54|27698.54|27658.72|27658.72|0
1679666700000|2023-03-24 14:05:00|27660.58|27660.58|27641.8|27641.8|27664.09|27664.09|27631.27|27631.27|0
1679667000000|2023-03-24 14:10:00|27645.31|27645.31|27644.28|27644.28|27665.33|27665.33|27632.11|27632.11|0
1679667300000|2023-03-24 14:15:00|27658.32|27658.32|27614.86|27614.86|27658.32|27658.32|27611.85|27611.85|0
1679667600000|2023-03-24 14:20:00|27611.35|27611.35|27580.18|27580.18|27611.35|27611.35|27573.16|27573.16|0
1679667900000|2023-03-24 14:25:00|27583.69|27583.69|27620.92|27620.92|27632.07|27632.07|27580.18|27580.18|0
1679668200000|2023-03-24 14:30:00|27621.54|27621.54|27618.5|27618.5|27632.07|27632.07|27611.48|27611.48|0
1679668500000|2023-03-24 14:35:00|27614.99|27614.99|27614.37|27614.37|27617.88|27617.88|27580.54|27580.54|0
1679668800000|2023-03-24 14:40:00|27610.86|27610.86|27606.11|27606.11|27626.75|27626.75|27603.84|27603.84|0
1679669100000|2023-03-24 14:45:00|27613.12|27613.12|27613.25|27613.25|27620.52|27620.52|27597.23|27597.23|0
1679669400000|2023-03-24 14:50:00|27609.74|27609.74|27629.34|27629.34|27629.34|27629.34|27604.37|27604.37|0
1679669700000|2023-03-24 14:55:00|27625.83|27625.83|27647.17|27647.17|27655.76|27655.76|27625.21|27625.21|0
1679670000000|2023-03-24 15:00:00|27643.66|27643.66|27640.15|27640.15|27650.68|27650.68|27633.13|27633.13|0
1679670300000|2023-03-24 15:05:00|27636.64|27636.64|27612.47|27612.47|27636.64|27636.64|27608.96|27608.96|0
1679670600000|2023-03-24 15:10:00|27611.85|27611.85|27611.1|27611.1|27611.85|27611.85|27593.56|27593.56|0
1679670900000|2023-03-24 15:15:00|27604.09|27604.09|27614.79|27614.79|27625.32|27625.32|27596.25|27596.25|0
1679671200000|2023-03-24 15:20:00|27618.3|27618.3|27611.69|27611.69|27633.36|27633.36|27608.18|27608.18|0
1679671500000|2023-03-24 15:25:00|27612.1|27612.1|27629.85|27629.85|27640.79|27640.79|27612.1|27612.1|0
1679671800000|2023-03-24 15:30:00|27629.23|27629.23|27637.9|27637.9|27641.41|27641.41|27629.23|27629.23|0
1679672100000|2023-03-24 15:35:00|27634.39|27634.39|27632.61|27632.61|27645.54|27645.54|27625.6|27625.6|0
1679672400000|2023-03-24 15:40:00|27639.63|27639.63|27632|27632|27643.14|27643.14|27620.85|27620.85|0
1679672700000|2023-03-24 15:45:00|27642.52|27642.52|27635.5|27635.5|27660.69|27660.69|27624.98|27624.98|0
1679673000000|2023-03-24 15:50:00|27639.01|27639.01|27643.52|27643.52|27650.53|27650.53|27629.48|27629.48|0
1679673300000|2023-03-24 15:55:00|27642.9|27642.9|27666.43|27666.43|27666.43|27666.43|27639.39|27639.39|0
1679673600000|2023-03-24 16:00:00|27669.94|27669.94|27660.74|27660.74|27686.12|27686.12|27657.23|27657.23|0
1679673900000|2023-03-24 16:05:00|27664.25|27664.25|27667.97|27667.97|27675.4|27675.4|27656.61|27656.61|0
1679674200000|2023-03-24 16:10:00|27664.46|27664.46|27651.79|27651.79|27667.57|27667.57|27651.79|27651.79|0
1679674500000|2023-03-24 16:15:00|27648.28|27648.28|27614.47|27614.47|27652.16|27652.16|27603.94|27603.94|0
1679674800000|2023-03-24 16:20:00|27617.98|27617.98|27640.75|27640.75|27651.54|27651.54|27617.98|27617.98|0
1679675100000|2023-03-24 16:25:00|27644.26|27644.26|27643.66|27643.66|27653.92|27653.92|27639.26|27639.26|0
1679901300000|2023-03-27 07:15:00|27667.5|27667.5|27619.2|27619.2|27690.8|27690.8|27615.7|27615.7|0
1679901600000|2023-03-27 07:20:00|27618.6|27618.6|27640.4|27640.4|27654.8|27654.8|27618.6|27618.6|0
1679901900000|2023-03-27 07:25:00|27640.8|27640.8|27662.8|27662.8|27663.3|27663.3|27633.8|27633.8|0
1679902200000|2023-03-27 07:30:00|27666.3|27666.3|27702|27702|27709.7|27709.7|27661.6|27661.6|0
1679902500000|2023-03-27 07:35:00|27701.7|27701.7|27714.2|27714.2|27724.7|27724.7|27692.3|27692.3|0
1679902800000|2023-03-27 07:40:00|27710.6|27710.6|27675|27675|27721.8|27721.8|27675|27675|0
1679903100000|2023-03-27 07:45:00|27673.8|27673.8|27660.1|27660.1|27676.2|27676.2|27656.6|27656.6|0
1679903400000|2023-03-27 07:50:00|27674.1|27674.1|27686.7|27686.7|27703|27703|27663.6|27663.6|0
1679903700000|2023-03-27 07:55:00|27683.2|27683.2|27697.2|27697.2|27707.8|27707.8|27683.2|27683.2|0
1679904000000|2023-03-27 08:00:00|27693.7|27693.7|27722.3|27722.3|27743.3|27743.3|27686.7|27686.7|0
1679904300000|2023-03-27 08:05:00|27732.8|27732.8|27691.1|27691.1|27747.2|27747.2|27687|27687|0
1679904600000|2023-03-27 08:10:00|27694.6|27694.6|27693.8|27693.8|27711.3|27711.3|27673.6|27673.6|0
1679904900000|2023-03-27 08:15:00|27690.2|27690.2|27696.4|27696.4|27700|27700|27678.9|27678.9|0
1679905200000|2023-03-27 08:20:00|27697.1|27697.1|27663.2|27663.2|27704.7|27704.7|27663.2|27663.2|0
1679905500000|2023-03-27 08:25:00|27666.7|27666.7|27684|27684|27698.1|27698.1|27666.1|27666.1|0
1679905800000|2023-03-27 08:30:00|27677|27677|27670|27670|27694.6|27694.6|27670|27670|0
1679906100000|2023-03-27 08:35:00|27673.5|27673.5|27685.2|27685.2|27685.2|27685.2|27670.3|27670.3|0
1679906400000|2023-03-27 08:40:00|27681.7|27681.7|27706.5|27706.5|27717|27717|27681.7|27681.7|0
1679906700000|2023-03-27 08:45:00|27710|27710|27697.6|27697.6|27717.4|27717.4|27697.6|27697.6|0
1679907000000|2023-03-27 08:50:00|27694.1|27694.1|27711|27711|27711|27711|27694.1|27694.1|0
1679907300000|2023-03-27 08:55:00|27704|27704|27711.2|27711.2|27714.7|27714.7|27693.5|27693.5|0
1679907600000|2023-03-27 09:00:00|27707.7|27707.7|27718.6|27718.6|27729.1|27729.1|27707.7|27707.7|0
1679907900000|2023-03-27 09:05:00|27715.1|27715.1|27710.6|27710.6|27718.6|27718.6|27701.1|27701.1|0
1679908200000|2023-03-27 09:10:00|27717.6|27717.6|27694.5|27694.5|27727.7|27727.7|27691|27691|0
1679908500000|2023-03-27 09:15:00|27693.9|27693.9|27698.1|27698.1|27704.6|27704.6|27678.8|27678.8|0
1679908800000|2023-03-27 09:20:00|27701.6|27701.6|27656.4|27656.4|27701.6|27701.6|27656.4|27656.4|0
1679909100000|2023-03-27 09:25:00|27652.9|27652.9|27651.7|27651.7|27676.8|27676.8|27648.2|27648.2|0
1679909400000|2023-03-27 09:30:00|27655.2|27655.2|27612.1|27612.1|27655.2|27655.2|27612.1|27612.1|0
1679909700000|2023-03-27 09:35:00|27612.3|27612.3|27607.8|27607.8|27615|27615|27604.5|27604.5|0
1679910000000|2023-03-27 09:40:00|27614.8|27614.8|27640.9|27640.9|27641.5|27641.5|27611.3|27611.3|0
1679910300000|2023-03-27 09:45:00|27637.4|27637.4|27647.9|27647.9|27647.9|27647.9|27634.7|27634.7|0
1679910600000|2023-03-27 09:50:00|27651.4|27651.4|27665.9|27665.9|27673|27673|27651.4|27651.4|0
1679910900000|2023-03-27 09:55:00|27664.7|27664.7|27667.5|27667.5|27681.5|27681.5|27663.9|27663.9|0
1679911200000|2023-03-27 10:00:00|27668.1|27668.1|27673|27673|27682.9|27682.9|27658.9|27658.9|0
1679911500000|2023-03-27 10:05:00|27669.5|27669.5|27658.4|27658.4|27672.4|27672.4|27658.4|27658.4|0
1679911800000|2023-03-27 10:10:00|27661.9|27661.9|27661.2|27661.2|27672.4|27672.4|27661.2|27661.2|0
1679912100000|2023-03-27 10:15:00|27657.6|27657.6|27655.8|27655.8|27668.2|27668.2|27654.1|27654.1|0
1679912400000|2023-03-27 10:20:00|27648.8|27648.8|27655.6|27655.6|27659.3|27659.3|27645.3|27645.3|0
1679912700000|2023-03-27 10:25:00|27648.6|27648.6|27654.1|27654.1|27659.1|27659.1|27647.1|27647.1|0
1679913000000|2023-03-27 10:30:00|27664.5|27664.5|27664.5|27664.5|27668.01|27668.01|27660.99|27660.99|0
1679913300000|2023-03-27 10:35:00|27668.01|27668.01|27668.63|27668.63|27668.63|27668.63|27657.48|27657.48|0
1679913600000|2023-03-27 10:40:00|27665.12|27665.12|27665.74|27665.74|27665.74|27665.74|27653.97|27653.97|0
1679913900000|2023-03-27 10:45:00|27662.23|27662.23|27665.55|27665.55|27672.56|27672.56|27654.4|27654.4|0
1679914200000|2023-03-27 10:50:00|27669.05|27669.05|27665.55|27665.55|27672.56|27672.56|27662.04|27662.04|0
1679914500000|2023-03-27 10:55:00|27669.05|27669.05|27668.65|27668.65|27672.16|27672.16|27658.12|27658.12|0
1679914800000|2023-03-27 11:00:00|27675.66|27675.66|27665.14|27665.14|27675.66|27675.66|27650.48|27650.48|0
1679915100000|2023-03-27 11:05:00|27665.26|27665.26|27655.82|27655.82|27676.66|27676.66|27655.82|27655.82|0
1679915400000|2023-03-27 11:10:00|27666.34|27666.34|27649.29|27649.29|27673.36|27673.36|27648.67|27648.67|0
1679915700000|2023-03-27 11:15:00|27645.79|27645.79|27634.51|27634.51|27645.79|27645.79|27634.51|27634.51|0
1679916000000|2023-03-27 11:20:00|27641.53|27641.53|27613.46|27613.46|27641.53|27641.53|27613.46|27613.46|0
1679916300000|2023-03-27 11:25:00|27616.97|27616.97|27615.73|27615.73|27626.26|27626.26|27613.46|27613.46|0
1679916600000|2023-03-27 11:30:00|27619.24|27619.24|27615.94|27615.94|27626.26|27626.26|27615.94|27615.94|0
1679916900000|2023-03-27 11:35:00|27619.45|27619.45|27615.94|27615.94|27626.47|27626.47|27612.43|27612.43|0
1679917200000|2023-03-27 11:40:00|27612.43|27612.43|27626.47|27626.47|27626.47|27626.47|27612.43|27612.43|0
1679917500000|2023-03-27 11:45:00|27627.09|27627.09|27622.34|27622.34|27636.99|27636.99|27622.34|27622.34|0
1679917800000|2023-03-27 11:50:00|27625.85|27625.85|27626.55|27626.55|27629.98|27629.98|27612.43|27612.43|0
1679918100000|2023-03-27 11:55:00|27619.53|27619.53|27629.44|27629.44|27629.44|27629.44|27619.53|27619.53|0
1679918400000|2023-03-27 12:00:00|27632.95|27632.95|27569.17|27569.17|27632.95|27632.95|27569.17|27569.17|0
1679918700000|2023-03-27 12:05:00|27572.67|27572.67|27575.03|27575.03|27579.69|27579.69|27558.1|27558.1|0
1679919000000|2023-03-27 12:10:00|27571.52|27571.52|27582.05|27582.05|27599.59|27599.59|27571.52|27571.52|0
1679919300000|2023-03-27 12:15:00|27578.54|27578.54|27585.31|27585.31|27592.32|27592.32|27571.27|27571.27|0
1679919600000|2023-03-27 12:20:00|27581.8|27581.8|27589.19|27589.19|27596.21|27596.21|27581.8|27581.8|0
1679919900000|2023-03-27 12:25:00|27592.7|27592.7|27578.66|27578.66|27592.7|27592.7|27575.15|27575.15|0
1679920200000|2023-03-27 12:30:00|27582.17|27582.17|27604.66|27604.66|27604.66|27604.66|27579.07|27579.07|0
1679920500000|2023-03-27 12:35:00|27608.17|27608.17|27607.67|27607.67|27611.8|27611.8|27604.16|27604.16|0
1679920800000|2023-03-27 12:40:00|27608.91|27608.91|27623.35|27623.35|27623.35|27623.35|27608.91|27608.91|0
1679921100000|2023-03-27 12:45:00|27630.37|27630.37|27630.58|27630.58|27630.58|27630.58|27622.95|27622.95|0
1679921400000|2023-03-27 12:50:00|27623.57|27623.57|27623.07|27623.07|27644.12|27644.12|27616.05|27616.05|0
1679921700000|2023-03-27 12:55:00|27621.21|27621.21|27654.72|27654.72|27654.72|27654.72|27614.19|27614.19|0
1679922000000|2023-03-27 13:00:00|27658.23|27658.23|27652.37|27652.37|27660|27660|27645.43|27645.43|0
1679922300000|2023-03-27 13:05:00|27655.88|27655.88|27652.02|27652.02|27655.88|27655.88|27644.32|27644.32|0
1679922600000|2023-03-27 13:10:00|27655.52|27655.52|27651.36|27651.36|27663.63|27663.63|27633.82|27633.82|0
1679922900000|2023-03-27 13:15:00|27654.87|27654.87|27663.13|27663.13|27670.15|27670.15|27654.87|27654.87|0
1679923200000|2023-03-27 13:20:00|27666.64|27666.64|27652.6|27652.6|27674.06|27674.06|27649.09|27649.09|0
1679923500000|2023-03-27 13:25:00|27653.22|27653.22|27621.64|27621.64|27656.73|27656.73|27621.64|27621.64|0
1679923800000|2023-03-27 13:30:00|27625.15|27625.15|27660.7|27660.7|27664.21|27664.21|27608.22|27608.22|0
1679924100000|2023-03-27 13:35:00|27653.68|27653.68|27658.18|27658.18|27676.35|27676.35|27644.15|27644.15|0
1679924400000|2023-03-27 13:40:00|27661.69|27661.69|27650.55|27650.55|27672.84|27672.84|27643.53|27643.53|0
1679924700000|2023-03-27 13:45:00|27647.04|27647.04|27652.19|27652.19|27665.61|27665.61|27642.7|27642.7|0
1679925000000|2023-03-27 13:50:00|27655.7|27655.7|27641.29|27641.29|27659.21|27659.21|27641.29|27641.29|0
1679925300000|2023-03-27 13:55:00|27640.06|27640.06|27630.98|27630.98|27644.4|27644.4|27630.36|27630.36|0
1679925600000|2023-03-27 14:00:00|27634.49|27634.49|27617.56|27617.56|27638|27638|27609.31|27609.31|0
1679925900000|2023-03-27 14:05:00|27617.07|27617.07|27605.67|27605.67|27624.08|27624.08|27597.84|27597.84|0
1679926200000|2023-03-27 14:10:00|27612.69|27612.69|27593.52|27593.52|27619.71|27619.71|27593.52|27593.52|0
1679926500000|2023-03-27 14:15:00|27597.03|27597.03|27576.52|27576.52|27597.03|27597.03|27566.53|27566.53|0
1679926800000|2023-03-27 14:20:00|27573.01|27573.01|27589.56|27589.56|27589.56|27589.56|27556.12|27556.12|0
1679927100000|2023-03-27 14:25:00|27586.05|27586.05|27589.19|27589.19|27596.58|27596.58|27585.68|27585.68|0
1679927400000|2023-03-27 14:30:00|27585.68|27585.68|27577.17|27577.17|27594.72|27594.72|27577.17|27577.17|0
1679927700000|2023-03-27 14:35:00|27573.66|27573.66|27574.62|27574.62|27579.78|27579.78|27569.25|27569.25|0
1679928000000|2023-03-27 14:40:00|27578.13|27578.13|27581.67|27581.67|27588.69|27588.69|27568.67|27568.67|0
1679928300000|2023-03-27 14:45:00|27574.65|27574.65|27590.27|27590.27|27604.31|27604.31|27574.65|27574.65|0
1679928600000|2023-03-27 14:50:00|27597.29|27597.29|27604|27604|27612.05|27612.05|27592.91|27592.91|0
1679928900000|2023-03-27 14:55:00|27607.51|27607.51|27606.98|27606.98|27625.06|27625.06|27606.48|27606.48|0
1679929200000|2023-03-27 15:00:00|27603.47|27603.47|27570.65|27570.65|27603.47|27603.47|27563.63|27563.63|0
1679929500000|2023-03-27 15:05:00|27567.14|27567.14|27563.88|27563.88|27570.9|27570.9|27560.13|27560.13|0
1679929800000|2023-03-27 15:10:00|27560.37|27560.37|27585.43|27585.43|27588.57|27588.57|27556.86|27556.86|0
1679930100000|2023-03-27 15:15:00|27581.92|27581.92|27572.99|27572.99|27581.92|27581.92|27566.79|27566.79|0
1679930400000|2023-03-27 15:20:00|27572.74|27572.74|27579.6|27579.6|27580.98|27580.98|27565.36|27565.36|0
1679930700000|2023-03-27 15:25:00|27583.11|27583.11|27622.97|27622.97|27625.59|27625.59|27571.35|27571.35|0
1679987700000|2023-03-28 07:15:00|27415.83|27415.83|27423.25|27423.25|27440.8|27440.8|27391.67|27391.67|0
1679988000000|2023-03-28 07:20:00|27430.27|27430.27|27442.78|27442.78|27442.78|27442.78|27423.25|27423.25|0
1679988300000|2023-03-28 07:25:00|27439.27|27439.27|27432.98|27432.98|27442.78|27442.78|27425.24|27425.24|0
1679988600000|2023-03-28 07:30:00|27439.99|27439.99|27453.78|27453.78|27472.82|27472.82|27439.99|27439.99|0
1679988900000|2023-03-28 07:35:00|27450.27|27450.27|27454.79|27454.79|27454.79|27454.79|27432.73|27432.73|0
1679989200000|2023-03-28 07:40:00|27451.28|27451.28|27458.3|27458.3|27475.85|27475.85|27444.27|27444.27|0
1679989500000|2023-03-28 07:45:00|27461.81|27461.81|27470.69|27470.69|27475.97|27475.97|27448.77|27448.77|0
1679989800000|2023-03-28 07:50:00|27470.56|27470.56|27420.53|27420.53|27470.56|27470.56|27420.53|27420.53|0
1679990100000|2023-03-28 07:55:00|27431.06|27431.06|27430.12|27430.12|27473.17|27473.17|27429|27429|0
1679990400000|2023-03-28 08:00:00|27423.1|27423.1|27382.5|27382.5|27425.89|27425.89|27382.5|27382.5|0
1679990700000|2023-03-28 08:05:00|27375.48|27375.48|27411.44|27411.44|27413.34|27413.34|27364.59|27364.59|0
1679991000000|2023-03-28 08:10:00|27407.93|27407.93|27398.23|27398.23|27407.93|27407.93|27390.02|27390.02|0
1679991300000|2023-03-28 08:15:00|27405.25|27405.25|27412.26|27412.26|27422.79|27422.79|27405.25|27405.25|0
1679991600000|2023-03-28 08:20:00|27408.76|27408.76|27391.35|27391.35|27409.3|27409.3|27387.84|27387.84|0
1679991900000|2023-03-28 08:25:00|27390.11|27390.11|27413.55|27413.55|27413.68|27413.68|27387.87|27387.87|0
1679992200000|2023-03-28 08:30:00|27417.06|27417.06|27385.98|27385.98|27420.57|27420.57|27385.98|27385.98|0
1679992500000|2023-03-28 08:35:00|27382.47|27382.47|27373.24|27373.24|27385.98|27385.98|27359.2|27359.2|0
1679992800000|2023-03-28 08:40:00|27366.22|27366.22|27427.82|27427.82|27427.82|27427.82|27366.22|27366.22|0
1679993100000|2023-03-28 08:45:00|27427.2|27427.2|27414|27414|27431.95|27431.95|27414|27414|0
1679993400000|2023-03-28 08:50:00|27417.51|27417.51|27432.37|27432.37|27446.4|27446.4|27417.51|27417.51|0
1679993700000|2023-03-28 08:55:00|27431.75|27431.75|27421.35|27421.35|27431.75|27431.75|27417.71|27417.71|0
1679994000000|2023-03-28 09:00:00|27424.86|27424.86|27388.12|27388.12|27431.87|27431.87|27388.12|27388.12|0
1679994300000|2023-03-28 09:05:00|27391.63|27391.63|27313.94|27313.94|27395.95|27395.95|27313.19|27313.19|0
1679994600000|2023-03-28 09:10:00|27317.44|27317.44|27347.71|27347.71|27347.71|27347.71|27306.92|27306.92|0
1679994900000|2023-03-28 09:15:00|27344.2|27344.2|27340.19|27340.19|27355.47|27355.47|27326.16|27326.16|0
1679995200000|2023-03-28 09:20:00|27333.18|27333.18|27313.42|27313.42|27340.19|27340.19|27313.42|27313.42|0
1679995500000|2023-03-28 09:25:00|27313.95|27313.95|27311.22|27311.22|27320.23|27320.23|27301.94|27301.94|0
1679995800000|2023-03-28 09:30:00|27310.82|27310.82|27315.69|27315.69|27319.07|27319.07|27307.31|27307.31|0
1679996100000|2023-03-28 09:35:00|27315.57|27315.57|27306.9|27306.9|27315.57|27315.57|27296.99|27296.99|0
1679996400000|2023-03-28 09:40:00|27307.52|27307.52|27328.08|27328.08|27328.57|27328.57|27307.52|27307.52|0
1679996700000|2023-03-28 09:45:00|27331.59|27331.59|27333.73|27333.73|27337.24|27337.24|27317.55|27317.55|0
1679997000000|2023-03-28 09:50:00|27330.22|27330.22|27334.1|27334.1|27334.1|27334.1|27319.7|27319.7|0
1679997300000|2023-03-28 09:55:00|27330.59|27330.59|27312|27312|27330.59|27330.59|27309.24|27309.24|0
1679997600000|2023-03-28 10:00:00|27322.53|27322.53|27304.99|27304.99|27322.53|27322.53|27304.99|27304.99|0
1679997900000|2023-03-28 10:05:00|27301.48|27301.48|27308.5|27308.5|27315.51|27315.51|27301.48|27301.48|0
1679998200000|2023-03-28 10:10:00|27312|27312|27302.1|27302.1|27312.62|27312.62|27291.57|27291.57|0
1679998500000|2023-03-28 10:15:00|27309.12|27309.12|27296.67|27296.67|27309.12|27309.12|27293.41|27293.41|0
1679998800000|2023-03-28 10:20:00|27296.54|27296.54|27302.87|27302.87|27303.52|27303.52|27296.01|27296.01|0
1679999100000|2023-03-28 10:25:00|27299.36|27299.36|27298.61|27298.61|27305.51|27305.51|27298.37|27298.37|0
1679999400000|2023-03-28 10:30:00|27302.12|27302.12|27268.89|27268.89|27302.12|27302.12|27268.89|27268.89|0
1679999700000|2023-03-28 10:35:00|27272.4|27272.4|27264.02|27264.02|27272.4|27272.4|27248.75|27248.75|0
1680000000000|2023-03-28 10:40:00|27260.51|27260.51|27235.17|27235.17|27260.51|27260.51|27231.66|27231.66|0
1680000300000|2023-03-28 10:45:00|27231.66|27231.66|27224.52|27224.52|27235.05|27235.05|27221.01|27221.01|0
1680000600000|2023-03-28 10:50:00|27231.54|27231.54|27209.88|27209.88|27235.05|27235.05|27199.96|27199.96|0
1680000900000|2023-03-28 10:55:00|27206.37|27206.37|27230.93|27230.93|27230.93|27230.93|27206.37|27206.37|0
1680001200000|2023-03-28 11:00:00|27227.42|27227.42|27223.3|27223.3|27227.42|27227.42|27212.15|27212.15|0
1680001500000|2023-03-28 11:05:00|27216.28|27216.28|27223.51|27223.51|27223.91|27223.91|27212.77|27212.77|0
1680001800000|2023-03-28 11:10:00|27220|27220|27220|27220|27223.51|27223.51|27212.98|27212.98|0
1680002100000|2023-03-28 11:15:00|27223.51|27223.51|27251.72|27251.72|27255.23|27255.23|27223.24|27223.24|0
1680002400000|2023-03-28 11:20:00|27255.23|27255.23|27256.13|27256.13|27259.64|27259.64|27245.2|27245.2|0
1680002700000|2023-03-28 11:25:00|27259.64|27259.64|27253.46|27253.46|27260.26|27260.26|27252.84|27252.84|0
1680003000000|2023-03-28 11:30:00|27256.96|27256.96|27251.52|27251.52|27256.96|27256.96|27251.52|27251.52|0
1680003300000|2023-03-28 11:35:00|27248.01|27248.01|27228.23|27228.23|27248.01|27248.01|27222.21|27222.21|0
1680003600000|2023-03-28 11:40:00|27231.74|27231.74|27240.21|27240.21|27243.31|27243.31|27231.74|27231.74|0
1680003900000|2023-03-28 11:45:00|27243.72|27243.72|27223.48|27223.48|27247.23|27247.23|27223.48|27223.48|0
1680004200000|2023-03-28 11:50:00|27219.97|27219.97|27215.47|27215.47|27226.99|27226.99|27211.96|27211.96|0
1680004500000|2023-03-28 11:55:00|27218.98|27218.98|27211.84|27211.84|27226|27226|27201.31|27201.31|0
1680004800000|2023-03-28 12:00:00|27208.33|27208.33|27229.42|27229.42|27229.42|27229.42|27208.33|27208.33|0
1680005100000|2023-03-28 12:05:00|27225.91|27225.91|27240.76|27240.76|27244.27|27244.27|27218.89|27218.89|0
1680005400000|2023-03-28 12:10:00|27241.38|27241.38|27259.9|27259.9|27270.42|27270.42|27241.38|27241.38|0
1680005700000|2023-03-28 12:15:00|27260.39|27260.39|27263.41|27263.41|27263.41|27263.41|27249.37|27249.37|0
1680006000000|2023-03-28 12:20:00|27259.9|27259.9|27241.33|27241.33|27262.79|27262.79|27241.33|27241.33|0
1680006300000|2023-03-28 12:25:00|27234.31|27234.31|27217.6|27217.6|27240.51|27240.51|27217.6|27217.6|0
1680006600000|2023-03-28 12:30:00|27214.09|27214.09|27221.89|27221.89|27231.51|27231.51|27214.09|27214.09|0
1680006900000|2023-03-28 12:35:00|27218.38|27218.38|27213.73|27213.73|27225.39|27225.39|27213.73|27213.73|0
1680007200000|2023-03-28 12:40:00|27206.71|27206.71|27210.84|27210.84|27214.35|27214.35|27192.8|27192.8|0
1680007500000|2023-03-28 12:45:00|27207.33|27207.33|27215.13|27215.13|27230|27230|27207.33|27207.33|0
1680007800000|2023-03-28 12:50:00|27215.54|27215.54|27230.36|27230.36|27233.87|27233.87|27215.54|27215.54|0
1680008100000|2023-03-28 12:55:00|27226.85|27226.85|27202.5|27202.5|27230.98|27230.98|27202.5|27202.5|0
1680008400000|2023-03-28 13:00:00|27206.01|27206.01|27216.85|27216.85|27216.85|27216.85|27202.5|27202.5|0
1680008700000|2023-03-28 13:05:00|27209.83|27209.83|27208.8|27208.8|27209.83|27209.83|27198.68|27198.68|0
1680009000000|2023-03-28 13:10:00|27215.82|27215.82|27173.3|27173.3|27215.82|27215.82|27166.29|27166.29|0
1680009300000|2023-03-28 13:15:00|27169.79|27169.79|27179.52|27179.52|27180.05|27180.05|27162.78|27162.78|0
1680009600000|2023-03-28 13:20:00|27176.01|27176.01|27174.98|27174.98|27193.55|27193.55|27174.98|27174.98|0
1680009900000|2023-03-28 13:25:00|27178.48|27178.48|27176.16|27176.16|27196.38|27196.38|27171.47|27171.47|0
1680010200000|2023-03-28 13:30:00|27165.63|27165.63|27196.59|27196.59|27207.12|27207.12|27160.88|27160.88|0
1680010500000|2023-03-28 13:35:00|27200.1|27200.1|27200.26|27200.26|27214.3|27214.3|27182.56|27182.56|0
1680010800000|2023-03-28 13:40:00|27203.77|27203.77|27222.97|27222.97|27226.47|27226.47|27200.88|27200.88|0
1680011100000|2023-03-28 13:45:00|27222.15|27222.15|27231.65|27231.65|27238.67|27238.67|27214.51|27214.51|0
1680011400000|2023-03-28 13:50:00|27228.14|27228.14|27216.37|27216.37|27231.65|27231.65|27202.96|27202.96|0
1680011700000|2023-03-28 13:55:00|27212.87|27212.87|27225.45|27225.45|27225.45|27225.45|27209.36|27209.36|0
1680012000000|2023-03-28 14:00:00|27228.96|27228.96|27220.91|27220.91|27233.71|27233.71|27219.67|27219.67|0
1680012300000|2023-03-28 14:05:00|27217.4|27217.4|27231.44|27231.44|27232.06|27232.06|27217.4|27217.4|0
1680012600000|2023-03-28 14:10:00|27230.82|27230.82|27259.51|27259.51|27259.51|27259.51|27223.8|27223.8|0
1680012900000|2023-03-28 14:15:00|27266.53|27266.53|27232.36|27232.36|27268.18|27268.18|27228.23|27228.23|0
1680013200000|2023-03-28 14:20:00|27231.95|27231.95|27220.13|27220.13|27231.95|27231.95|27202.58|27202.58|0
1680013500000|2023-03-28 14:25:00|27223.64|27223.64|27223.02|27223.02|27230.65|27230.65|27212.49|27212.49|0
1680013800000|2023-03-28 14:30:00|27219.51|27219.51|27210.18|27210.18|27219.51|27219.51|27203.17|27203.17|0
1680014100000|2023-03-28 14:35:00|27213.69|27213.69|27218.44|27218.44|27227.85|27227.85|27206.8|27206.8|0
1680014400000|2023-03-28 14:40:00|27214.93|27214.93|27224.43|27224.43|27224.43|27224.43|27214.31|27214.31|0
1680014700000|2023-03-28 14:45:00|27220.92|27220.92|27216.23|27216.23|27223.91|27223.91|27212.97|27212.97|0
1680015000000|2023-03-28 14:50:00|27219.74|27219.74|27229.41|27229.41|27230.65|27230.65|27212.73|27212.73|0
1680015300000|2023-03-28 14:55:00|27229|27229|27227.01|27227.01|27235.48|27235.48|27213.59|27213.59|0
1680015600000|2023-03-28 15:00:00|27228.25|27228.25|27246.91|27246.91|27246.91|27246.91|27228.25|27228.25|0
1680015900000|2023-03-28 15:05:00|27246.51|27246.51|27259.28|27259.28|27266.3|27266.3|27245.89|27245.89|0
1680016200000|2023-03-28 15:10:00|27255.77|27255.77|27262.65|27262.65|27266.16|27266.16|27253.51|27253.51|0
1680016500000|2023-03-28 15:15:00|27263.02|27263.02|27248.62|27248.62|27271.69|27271.69|27245.73|27245.73|0
1680016800000|2023-03-28 15:20:00|27248.24|27248.24|27262.26|27262.26|27269.44|27269.44|27248.24|27248.24|0
1680017100000|2023-03-28 15:25:00|27258.76|27258.76|27262.54|27262.54|27281.49|27281.49|27251.24|27251.24|0
1680074100000|2023-03-29 07:15:00|27423.21|27423.21|27438|27438|27438|27438|27423.21|27423.21|0
1680074400000|2023-03-29 07:20:00|27441.51|27441.51|27432.22|27432.22|27449.77|27449.77|27432.22|27432.22|0
1680074700000|2023-03-29 07:25:00|27428.71|27428.71|27433.21|27433.21|27438.58|27438.58|27418.19|27418.19|0
1680075000000|2023-03-29 07:30:00|27436.72|27436.72|27470.16|27470.16|27475.32|27475.32|27436.72|27436.72|0
1680075300000|2023-03-29 07:35:00|27466.65|27466.65|27458.07|27458.07|27473.67|27473.67|27451.59|27451.59|0
1680075600000|2023-03-29 07:40:00|27461.58|27461.58|27444.04|27444.04|27465.09|27465.09|27444.04|27444.04|0
1680075900000|2023-03-29 07:45:00|27440.53|27440.53|27451.05|27451.05|27454.56|27454.56|27439.09|27439.09|0
1680076200000|2023-03-29 07:50:00|27454.56|27454.56|27445.65|27445.65|27454.56|27454.56|27438.63|27438.63|0
1680076500000|2023-03-29 07:55:00|27449.16|27449.16|27459.69|27459.69|27459.69|27459.69|27445.65|27445.65|0
1680076800000|2023-03-29 08:00:00|27456.18|27456.18|27447.8|27447.8|27456.18|27456.18|27441.4|27441.4|0
1680077100000|2023-03-29 08:05:00|27448.21|27448.21|27436.14|27436.14|27457.28|27457.28|27436.14|27436.14|0
1680077400000|2023-03-29 08:10:00|27436.02|27436.02|27442.13|27442.13|27450.79|27450.79|27432.13|27432.13|0
1680077700000|2023-03-29 08:15:00|27445.64|27445.64|27432.85|27432.85|27445.64|27445.64|27431.61|27431.61|0
1680078000000|2023-03-29 08:20:00|27429.34|27429.34|27446.08|27446.08|27446.08|27446.08|27429.34|27429.34|0
1680078300000|2023-03-29 08:25:00|27446.7|27446.7|27452.54|27452.54|27456.18|27456.18|27446.7|27446.7|0
1680078600000|2023-03-29 08:30:00|27456.05|27456.05|27436.02|27436.02|27459.56|27459.56|27436.02|27436.02|0
1680078900000|2023-03-29 08:35:00|27439.53|27439.53|27421.98|27421.98|27443.44|27443.44|27421.98|27421.98|0
1680079200000|2023-03-29 08:40:00|27414.96|27414.96|27389.78|27389.78|27414.96|27414.96|27389.78|27389.78|0
1680079500000|2023-03-29 08:45:00|27393.29|27393.29|27396.18|27396.18|27396.18|27396.18|27382.77|27382.77|0
1680079800000|2023-03-29 08:50:00|27395.81|27395.81|27402.95|27402.95|27413.48|27413.48|27395.81|27395.81|0
1680080100000|2023-03-29 08:55:00|27395.93|27395.93|27401.09|27401.09|27409.14|27409.14|27390.56|27390.56|0
1680080400000|2023-03-29 09:00:00|27397.58|27397.58|27394.38|27394.38|27404.77|27404.77|27394.38|27394.38|0
1680080700000|2023-03-29 09:05:00|27390.87|27390.87|27385.5|27385.5|27395.62|27395.62|27381.99|27381.99|0
1680081000000|2023-03-29 09:10:00|27381.99|27381.99|27355.37|27355.37|27385.5|27385.5|27355.37|27355.37|0
1680081300000|2023-03-29 09:15:00|27358.88|27358.88|27366.73|27366.73|27380.76|27380.76|27358.88|27358.88|0
1680081600000|2023-03-29 09:20:00|27363.22|27363.22|27394.59|27394.59|27398.1|27398.1|27362.6|27362.6|0
1680081900000|2023-03-29 09:25:00|27398.1|27398.1|27401.48|27401.48|27409.12|27409.12|27397.97|27397.97|0
1680082200000|2023-03-29 09:30:00|27397.97|27397.97|27393.63|27393.63|27408.91|27408.91|27393.01|27393.01|0
1680082500000|2023-03-29 09:35:00|27390.13|27390.13|27357.92|27357.92|27390.13|27390.13|27354.42|27354.42|0
1680082800000|2023-03-29 09:40:00|27364.94|27364.94|27343.93|27343.93|27364.94|27364.94|27343.93|27343.93|0
1680083100000|2023-03-29 09:45:00|27340.42|27340.42|27354.88|27354.88|27354.88|27354.88|27333.82|27333.82|0
1680083400000|2023-03-29 09:50:00|27358.39|27358.39|27366.02|27366.02|27366.02|27366.02|27348.48|27348.48|0
1680083700000|2023-03-29 09:55:00|27362.52|27362.52|27359.63|27359.63|27377.17|27377.17|27359.01|27359.01|0
1680084000000|2023-03-29 10:00:00|27356.12|27356.12|27361.43|27361.43|27371.96|27371.96|27347.4|27347.4|0
1680084300000|2023-03-29 10:05:00|27364.94|27364.94|27353.79|27353.79|27364.94|27364.94|27350.28|27350.28|0
1680084600000|2023-03-29 10:10:00|27353.55|27353.55|27353.42|27353.42|27353.55|27353.55|27346.4|27346.4|0
1680084900000|2023-03-29 10:15:00|27349.91|27349.91|27346|27346|27353.01|27353.01|27346|27346|0
1680085200000|2023-03-29 10:20:00|27342.49|27342.49|27346|27346|27349.5|27349.5|27335.47|27335.47|0
1680085500000|2023-03-29 10:25:00|27347.63|27347.63|27339.99|27339.99|27351.14|27351.14|27339.99|27339.99|0
1680085800000|2023-03-29 10:30:00|27336.48|27336.48|27332.97|27332.97|27343.91|27343.91|27332.97|27332.97|0
1680086100000|2023-03-29 10:35:00|27339.99|27339.99|27346.33|27346.33|27353.97|27353.97|27339.31|27339.31|0
1680086400000|2023-03-29 10:40:00|27346.95|27346.95|27331.05|27331.05|27346.95|27346.95|27328.78|27328.78|0
1680086700000|2023-03-29 10:45:00|27327.54|27327.54|27327.54|27327.54|27345.09|27345.09|27313.51|27313.51|0
1680087000000|2023-03-29 10:50:00|27331.05|27331.05|27333.94|27333.94|27334.56|27334.56|27317.02|27317.02|0
1680087300000|2023-03-29 10:55:00|27333.81|27333.81|27326.79|27326.79|27340.83|27340.83|27323.28|27323.28|0
1680087600000|2023-03-29 11:00:00|27323.28|27323.28|27322.39|27322.39|27323.28|27323.28|27315.37|27315.37|0
1680087900000|2023-03-29 11:05:00|27318.88|27318.88|27308.35|27308.35|27318.88|27318.88|27304.84|27304.84|0
1680088200000|2023-03-29 11:10:00|27311.86|27311.86|27308.35|27308.35|27311.86|27311.86|27304.84|27304.84|0
1680088500000|2023-03-29 11:15:00|27307.81|27307.81|27311.3|27311.3|27318.32|27318.32|27297.29|27297.29|0
1680088800000|2023-03-29 11:20:00|27311.71|27311.71|27304.07|27304.07|27315.22|27315.22|27304.07|27304.07|0
1680089100000|2023-03-29 11:25:00|27300.56|27300.56|27317.91|27317.91|27317.91|27317.91|27300.37|27300.37|0
1680089400000|2023-03-29 11:30:00|27324.93|27324.93|27310.89|27310.89|27324.93|27324.93|27307.39|27307.39|0
1680089700000|2023-03-29 11:35:00|27311.71|27311.71|27318.73|27318.73|27325.75|27325.75|27311.71|27311.71|0
1680090000000|2023-03-29 11:40:00|27311.71|27311.71|27315.17|27315.17|27315.58|27315.58|27304.55|27304.55|0
1680090300000|2023-03-29 11:45:00|27315.98|27315.98|27314.52|27314.52|27322.33|27322.33|27314.52|27314.52|0
1680090600000|2023-03-29 11:50:00|27318.03|27318.03|27314.01|27314.01|27318.05|27318.05|27310.23|27310.23|0
1680090900000|2023-03-29 11:55:00|27317.52|27317.52|27333.12|27333.12|27333.12|27333.12|27317.52|27317.52|0
1680091200000|2023-03-29 12:00:00|27329.61|27329.61|27346.27|27346.27|27346.27|27346.27|27322.06|27322.06|0
1680091500000|2023-03-29 12:05:00|27342.76|27342.76|27340.34|27340.34|27342.76|27342.76|27329.27|27329.27|0
1680091800000|2023-03-29 12:10:00|27339.52|27339.52|27340.78|27340.78|27341.17|27341.17|27336.01|27336.01|0
1680092100000|2023-03-29 12:15:00|27341.03|27341.03|27377.57|27377.57|27377.57|27377.57|27337.52|27337.52|0
1680092400000|2023-03-29 12:20:00|27378.19|27378.19|27407.49|27407.49|27407.49|27407.49|27377.57|27377.57|0
1680092700000|2023-03-29 12:25:00|27407.74|27407.74|27407.49|27407.49|27418.42|27418.42|27400.47|27400.47|0
1680093000000|2023-03-29 12:30:00|27396.96|27396.96|27404.39|27404.39|27421.93|27421.93|27396.55|27396.55|0
1680093300000|2023-03-29 12:35:00|27400.88|27400.88|27398.82|27398.82|27417.61|27417.61|27398.82|27398.82|0
1680093600000|2023-03-29 12:40:00|27388.29|27388.29|27381.03|27381.03|27394.94|27394.94|27373.89|27373.89|0
1680093900000|2023-03-29 12:45:00|27381.65|27381.65|27380.99|27380.99|27381.65|27381.65|27367.08|27367.08|0
1680094200000|2023-03-29 12:50:00|27377.48|27377.48|27380.12|27380.12|27384.5|27384.5|27370.22|27370.22|0
1680094500000|2023-03-29 12:55:00|27380.74|27380.74|27374.05|27374.05|27387.89|27387.89|27374.05|27374.05|0
1680094800000|2023-03-29 13:00:00|27374.45|27374.45|27389.31|27389.31|27389.31|27389.31|27374.45|27374.45|0
1680095100000|2023-03-29 13:05:00|27389.43|27389.43|27407.81|27407.81|27407.81|27407.81|27388.93|27388.93|0
1680095400000|2023-03-29 13:10:00|27411.32|27411.32|27415.81|27415.81|27432.95|27432.95|27404.3|27404.3|0
1680095700000|2023-03-29 13:15:00|27422.83|27422.83|27420.6|27420.6|27430.75|27430.75|27420.6|27420.6|0
1680096000000|2023-03-29 13:20:00|27424.11|27424.11|27403.59|27403.59|27427.62|27427.62|27400.08|27400.08|0
1680096300000|2023-03-29 13:25:00|27403.32|27403.32|27400.86|27400.86|27409.52|27409.52|27400.86|27400.86|0
1680096600000|2023-03-29 13:30:00|27401.48|27401.48|27391.9|27391.9|27401.48|27401.48|27380.69|27380.69|0
1680096900000|2023-03-29 13:35:00|27388.4|27388.4|27382.43|27382.43|27392.3|27392.3|27368.14|27368.14|0
1680097200000|2023-03-29 13:40:00|27378.92|27378.92|27371.23|27371.23|27378.92|27378.92|27360.08|27360.08|0
1680097500000|2023-03-29 13:45:00|27367.72|27367.72|27404.9|27404.9|27409.03|27409.03|27364.58|27364.58|0
1680097800000|2023-03-29 13:50:00|27415.42|27415.42|27414.8|27414.8|27422.64|27422.64|27408.6|27408.6|0
1680098100000|2023-03-29 13:55:00|27421.82|27421.82|27390.7|27390.7|27421.82|27421.82|27380.18|27380.18|0
1680098400000|2023-03-29 14:00:00|27397.72|27397.72|27401.82|27401.82|27412.87|27412.87|27395.45|27395.45|0
1680098700000|2023-03-29 14:05:00|27394.8|27394.8|27396.39|27396.39|27397.69|27397.69|27384.89|27384.89|0
1680099000000|2023-03-29 14:10:00|27392.88|27392.88|27392.74|27392.74|27407.03|27407.03|27392.74|27392.74|0
1680099300000|2023-03-29 14:15:00|27396.25|27396.25|27381.06|27381.06|27399.76|27399.76|27377.55|27377.55|0
1680099600000|2023-03-29 14:20:00|27380.94|27380.94|27363.71|27363.71|27380.94|27380.94|27349.05|27349.05|0
1680099900000|2023-03-29 14:25:00|27367.22|27367.22|27394.18|27394.18|27394.3|27394.3|27367.22|27367.22|0
1680100200000|2023-03-29 14:30:00|27394.42|27394.42|27369.61|27369.61|27397.93|27397.93|27369.61|27369.61|0
1680100500000|2023-03-29 14:35:00|27373.12|27373.12|27361.28|27361.28|27377.25|27377.25|27357.77|27357.77|0
1680100800000|2023-03-29 14:40:00|27360.66|27360.66|27383.81|27383.81|27383.81|27383.81|27360.66|27360.66|0
1680101100000|2023-03-29 14:45:00|27387.32|27387.32|27375.74|27375.74|27387.32|27387.32|27375.49|27375.49|0
1680101400000|2023-03-29 14:50:00|27379.25|27379.25|27363.89|27363.89|27390.19|27390.19|27361.01|27361.01|0
1680101700000|2023-03-29 14:55:00|27364.51|27364.51|27337.56|27337.56|27369.14|27369.14|27337.56|27337.56|0
1680102000000|2023-03-29 15:00:00|27341.07|27341.07|27327.01|27327.01|27341.32|27341.32|27323.5|27323.5|0
1680102300000|2023-03-29 15:05:00|27326.39|27326.39|27349.43|27349.43|27352.94|27352.94|27326.39|27326.39|0
1680102600000|2023-03-29 15:10:00|27345.92|27345.92|27355.83|27355.83|27355.83|27355.83|27341.79|27341.79|0
1680102900000|2023-03-29 15:15:00|27352.32|27352.32|27367.91|27367.91|27376.79|27376.79|27352.32|27352.32|0
1680103200000|2023-03-29 15:20:00|27367.79|27367.79|27365.17|27365.17|27375.43|27375.43|27362.07|27362.07|0
1680103500000|2023-03-29 15:25:00|27364.63|27364.63|27346.24|27346.24|27364.63|27364.63|27335.72|27335.72|0
1680160500000|2023-03-30 07:15:00|27527.6|27527.6|27517.28|27517.28|27550.1|27550.1|27513.77|27513.77|0
1680160800000|2023-03-30 07:20:00|27518.5|27518.5|27567.45|27567.45|27570.95|27570.95|27518.5|27518.5|0
1680161100000|2023-03-30 07:25:00|27563.94|27563.94|27555.78|27555.78|27567.45|27567.45|27548.15|27548.15|0
1680161400000|2023-03-30 07:30:00|27557.02|27557.02|27525.44|27525.44|27569.41|27569.41|27525.44|27525.44|0
1680161700000|2023-03-30 07:35:00|27518.42|27518.42|27540.22|27540.22|27555|27555|27518.42|27518.42|0
1680162000000|2023-03-30 07:40:00|27550.75|27550.75|27548.27|27548.27|27552.4|27552.4|27527.22|27527.22|0
1680162300000|2023-03-30 07:45:00|27537.74|27537.74|27546.62|27546.62|27546.62|27546.62|27523.71|27523.71|0
1680162600000|2023-03-30 07:50:00|27550.13|27550.13|27554.26|27554.26|27554.26|27554.26|27540.22|27540.22|0
1680162900000|2023-03-30 07:55:00|27550.75|27550.75|27530.1|27530.1|27550.75|27550.75|27512.56|27512.56|0
1680163200000|2023-03-30 08:00:00|27523.08|27523.08|27520.2|27520.2|27530.72|27530.72|27516.07|27516.07|0
1680163500000|2023-03-30 08:05:00|27516.69|27516.69|27530.3|27530.3|27537.32|27537.32|27511.94|27511.94|0
1680163800000|2023-03-30 08:10:00|27540.83|27540.83|27538.12|27538.12|27540.83|27540.83|27533.81|27533.81|0
1680164100000|2023-03-30 08:15:00|27534.61|27534.61|27532.15|27532.15|27544.02|27544.02|27529.99|27529.99|0
1680164400000|2023-03-30 08:20:00|27528.64|27528.64|27520.97|27520.97|27528.64|27528.64|27517.24|27517.24|0
1680164700000|2023-03-30 08:25:00|27521.59|27521.59|27521.59|27521.59|27532.11|27532.11|27520.35|27520.35|0
1680165000000|2023-03-30 08:30:00|27528.6|27528.6|27555.03|27555.03|27555.03|27555.03|27528.6|27528.6|0
1680165300000|2023-03-30 08:35:00|27562.04|27562.04|27576.08|27576.08|27583.1|27583.1|27562.04|27562.04|0
1680165600000|2023-03-30 08:40:00|27576.7|27576.7|27595.89|27595.89|27602.91|27602.91|27576.7|27576.7|0
1680165900000|2023-03-30 08:45:00|27599.4|27599.4|27618.81|27618.81|27627.69|27627.69|27599.4|27599.4|0
1680166200000|2023-03-30 08:50:00|27625.83|27625.83|27640.06|27640.06|27654.1|27654.1|27625.83|27625.83|0
1680166500000|2023-03-30 08:55:00|27647.08|27647.08|27643.45|27643.45|27654.59|27654.59|27632.92|27632.92|0
1680166800000|2023-03-30 09:00:00|27636.43|27636.43|27620.12|27620.12|27643.45|27643.45|27615.37|27615.37|0
1680167100000|2023-03-30 09:05:00|27616.61|27616.61|27608.36|27608.36|27623.63|27623.63|27602.58|27602.58|0
1680167400000|2023-03-30 09:10:00|27618.88|27618.88|27601.07|27601.07|27618.88|27618.88|27601.07|27601.07|0
1680167700000|2023-03-30 09:15:00|27597.56|27597.56|27594.56|27594.56|27602.33|27602.33|27594.05|27594.05|0
1680168000000|2023-03-30 09:20:00|27594.83|27594.83|27584.8|27584.8|27594.83|27594.83|27576.54|27576.54|0
1680168300000|2023-03-30 09:25:00|27581.29|27581.29|27581.37|27581.37|27588.39|27588.39|27577.87|27577.87|0
1680168600000|2023-03-30 09:30:00|27588.39|27588.39|27574|27574|27591.28|27591.28|27574|27574|0
1680168900000|2023-03-30 09:35:00|27575.23|27575.23|27577.35|27577.35|27585.35|27585.35|27573.19|27573.19|0
1680169200000|2023-03-30 09:40:00|27580.86|27580.86|27572.42|27572.42|27587.88|27587.88|27566.44|27566.44|0
1680169500000|2023-03-30 09:45:00|27571.8|27571.8|27575.31|27575.31|27578.82|27578.82|27561.28|27561.28|0
1680169800000|2023-03-30 09:50:00|27571.8|27571.8|27579.23|27579.23|27582.74|27582.74|27571.8|27571.8|0
1680170100000|2023-03-30 09:55:00|27572.21|27572.21|27565.81|27565.81|27575.72|27575.72|27561.69|27561.69|0
1680170400000|2023-03-30 10:00:00|27569.32|27569.32|27583.95|27583.95|27583.95|27583.95|27569.32|27569.32|0
1680170700000|2023-03-30 10:05:00|27583.33|27583.33|27590.35|27590.35|27593.86|27593.86|27579.82|27579.82|0
1680171000000|2023-03-30 10:10:00|27586.84|27586.84|27593.24|27593.24|27593.86|27593.86|27579.82|27579.82|0
1680171300000|2023-03-30 10:15:00|27596.75|27596.75|27599.64|27599.64|27599.64|27599.64|27589.73|27589.73|0
1680171600000|2023-03-30 10:20:00|27603.15|27603.15|27618.09|27618.09|27628.61|27628.61|27603.15|27603.15|0
1680171900000|2023-03-30 10:25:00|27621.59|27621.59|27603.02|27603.02|27621.59|27621.59|27603.02|27603.02|0
1680172200000|2023-03-30 10:30:00|27606.53|27606.53|27624.08|27624.08|27624.08|27624.08|27592.5|27592.5|0
1680172500000|2023-03-30 10:35:00|27631.09|27631.09|27640.1|27640.1|27642.99|27642.99|27631.09|27631.09|0
1680172800000|2023-03-30 10:40:00|27640.72|27640.72|27636.99|27636.99|27648.14|27648.14|27636.99|27636.99|0
1680173100000|2023-03-30 10:45:00|27636.59|27636.59|27633.77|27633.77|27648.42|27648.42|27633.77|27633.77|0
1680173400000|2023-03-30 10:50:00|27630.26|27630.26|27629.52|27629.52|27633.03|27633.03|27618.49|27618.49|0
1680173700000|2023-03-30 10:55:00|27628.71|27628.71|27640.21|27640.21|27646.88|27646.88|27628.71|27628.71|0
1680174000000|2023-03-30 11:00:00|27636.7|27636.7|27629.29|27629.29|27639.59|27639.59|27628.8|27628.8|0
1680174300000|2023-03-30 11:05:00|27632.8|27632.8|27636.31|27636.31|27636.31|27636.31|27629.29|27629.29|0
1680174600000|2023-03-30 11:10:00|27632.8|27632.8|27648.82|27648.82|27652.33|27652.33|27632.8|27632.8|0
1680174900000|2023-03-30 11:15:00|27652.33|27652.33|27657.08|27657.08|27657.08|27657.08|27648.82|27648.82|0
1680175200000|2023-03-30 11:20:00|27664.1|27664.1|27654.81|27654.81|27664.1|27664.1|27647.79|27647.79|0
1680175500000|2023-03-30 11:25:00|27655.22|27655.22|27655.22|27655.22|27662.24|27662.24|27651.71|27651.71|0
1680175800000|2023-03-30 11:30:00|27653.36|27653.36|27644.48|27644.48|27658.11|27658.11|27644.48|27644.48|0
1680176100000|2023-03-30 11:35:00|27647.99|27647.99|27651.62|27651.62|27656.37|27656.37|27647.99|27647.99|0
1680176400000|2023-03-30 11:40:00|27655.13|27655.13|27661.53|27661.53|27662.77|27662.77|27648.11|27648.11|0
1680176700000|2023-03-30 11:45:00|27658.02|27658.02|27657.4|27657.4|27658.02|27658.02|27650.38|27650.38|0
1680177000000|2023-03-30 11:50:00|27653.89|27653.89|27653.39|27653.39|27657.4|27657.4|27649.88|27649.88|0
1680177300000|2023-03-30 11:55:00|27652.77|27652.77|27649.26|27649.26|27652.77|27652.77|27649.26|27649.26|0
1680177600000|2023-03-30 12:00:00|27648.02|27648.02|27633.01|27633.01|27658.55|27658.55|27629.5|27629.5|0
1680177900000|2023-03-30 12:05:00|27636.52|27636.52|27640.03|27640.03|27643.54|27643.54|27633.01|27633.01|0
1680178200000|2023-03-30 12:10:00|27647.05|27647.05|27643.54|27643.54|27650.56|27650.56|27636.52|27636.52|0
1680178500000|2023-03-30 12:15:00|27643|27643|27626.89|27626.89|27643|27643|27625.46|27625.46|0
1680178800000|2023-03-30 12:20:00|27619.88|27619.88|27583.28|27583.28|27623.38|27623.38|27576.26|27576.26|0
1680179100000|2023-03-30 12:25:00|27582.46|27582.46|27577.31|27577.31|27596.5|27596.5|27577.31|27577.31|0
1680179400000|2023-03-30 12:30:00|27576.69|27576.69|27543|27543|27583.7|27583.7|27543|27543|0
1680179700000|2023-03-30 12:35:00|27546.51|27546.51|27548.37|27548.37|27553.53|27553.53|27529.99|27529.99|0
1680180000000|2023-03-30 12:40:00|27544.86|27544.86|27549.91|27549.91|27549.91|27549.91|27536.49|27536.49|0
1680180300000|2023-03-30 12:45:00|27546.4|27546.4|27523.45|27523.45|27546.4|27546.4|27523.04|27523.04|0
1680180600000|2023-03-30 12:50:00|27523.04|27523.04|27505.95|27505.95|27524.28|27524.28|27505.95|27505.95|0
1680180900000|2023-03-30 12:55:00|27505.33|27505.33|27503.06|27503.06|27519.37|27519.37|27496.04|27496.04|0
1680181200000|2023-03-30 13:00:00|27506.57|27506.57|27522.1|27522.1|27522.1|27522.1|27499.55|27499.55|0
1680181500000|2023-03-30 13:05:00|27529.12|27529.12|27543.15|27543.15|27543.15|27543.15|27529.12|27529.12|0
1680181800000|2023-03-30 13:10:00|27543.77|27543.77|27558.43|27558.43|27561.94|27561.94|27543.77|27543.77|0
1680182100000|2023-03-30 13:15:00|27554.92|27554.92|27573.09|27573.09|27573.09|27573.09|27551.41|27551.41|0
1680182400000|2023-03-30 13:20:00|27572.47|27572.47|27547.5|27547.5|27572.47|27572.47|27547.5|27547.5|0
1680182700000|2023-03-30 13:25:00|27551|27551|27551|27551|27558.02|27558.02|27543.58|27543.58|0
1680183000000|2023-03-30 13:30:00|27550.38|27550.38|27543.53|27543.53|27550.38|27550.38|27515.67|27515.67|0
1680183300000|2023-03-30 13:35:00|27554.05|27554.05|27559.42|27559.42|27561.07|27561.07|27536.51|27536.51|0
1680183600000|2023-03-30 13:40:00|27560.04|27560.04|27530.34|27530.34|27564.77|27564.77|27523.32|27523.32|0
1680183900000|2023-03-30 13:45:00|27526.83|27526.83|27511.49|27511.49|27532.4|27532.4|27503.58|27503.58|0
1680184200000|2023-03-30 13:50:00|27518.51|27518.51|27521.41|27521.41|27534.83|27534.83|27513.78|27513.78|0
1680184500000|2023-03-30 13:55:00|27524.92|27524.92|27520.79|27520.79|27538.34|27538.34|27520.79|27520.79|0
1680184800000|2023-03-30 14:00:00|27517.28|27517.28|27520.14|27520.14|27534.58|27534.58|27517.28|27517.28|0
1680185100000|2023-03-30 14:05:00|27516.63|27516.63|27534.54|27534.54|27538.05|27538.05|27513.12|27513.12|0
1680185400000|2023-03-30 14:10:00|27533.92|27533.92|27526.02|27526.02|27533.92|27533.92|27508.74|27508.74|0
1680185700000|2023-03-30 14:15:00|27522.51|27522.51|27517.14|27517.14|27522.51|27522.51|27507.85|27507.85|0
1680186000000|2023-03-30 14:20:00|27513.63|27513.63|27508.47|27508.47|27513.63|27513.63|27490.93|27490.93|0
1680186300000|2023-03-30 14:25:00|27507.85|27507.85|27536.09|27536.09|27536.09|27536.09|27503.73|27503.73|0
1680186600000|2023-03-30 14:30:00|27539.6|27539.6|27525.74|27525.74|27543.72|27543.72|27522.85|27522.85|0
1680186900000|2023-03-30 14:35:00|27522.23|27522.23|27522.45|27522.45|27525.74|27525.74|27507.79|27507.79|0
1680187200000|2023-03-30 14:40:00|27525.95|27525.95|27519.56|27519.56|27537.1|27537.1|27505.52|27505.52|0
1680187500000|2023-03-30 14:45:00|27523.07|27523.07|27533.18|27533.18|27536.69|27536.69|27515.64|27515.64|0
1680187800000|2023-03-30 14:50:00|27529.68|27529.68|27560.23|27560.23|27563.74|27563.74|27529.68|27529.68|0
1680188100000|2023-03-30 14:55:00|27563.74|27563.74|27566.72|27566.72|27568.89|27568.89|27554.86|27554.86|0
1680188400000|2023-03-30 15:00:00|27567.34|27567.34|27576.63|27576.63|27583.65|27583.65|27562.59|27562.59|0
1680188700000|2023-03-30 15:05:00|27577.25|27577.25|27587.78|27587.78|27594.8|27594.8|27577.25|27577.25|0
1680189000000|2023-03-30 15:10:00|27591.29|27591.29|27625.67|27625.67|27625.67|27625.67|27587.78|27587.78|0
1680189300000|2023-03-30 15:15:00|27622.16|27622.16|27623.35|27623.35|27623.97|27623.97|27607.46|27607.46|0
1680189600000|2023-03-30 15:20:00|27626.86|27626.86|27613.73|27613.73|27642.76|27642.76|27606.09|27606.09|0
1680189900000|2023-03-30 15:25:00|27614.54|27614.54|27620.76|27620.76|27634.44|27634.44|27614.01|27614.01|0
1680246900000|2023-03-31 07:15:00|27636.76|27636.76|27693.3|27693.3|27693.3|27693.3|27636.76|27636.76|0
1680247200000|2023-03-31 07:20:00|27696.81|27696.81|27703.41|27703.41|27713.94|27713.94|27675.75|27675.75|0
1680247500000|2023-03-31 07:25:00|27706.92|27706.92|27748.82|27748.82|27748.82|27748.82|27706.92|27706.92|0
1680247800000|2023-03-31 07:30:00|27750.06|27750.06|27728.81|27728.81|27782.88|27782.88|27728.81|27728.81|0
1680248100000|2023-03-31 07:35:00|27732.31|27732.31|27757.69|27757.69|27757.69|27757.69|27729.62|27729.62|0
1680248400000|2023-03-31 07:40:00|27754.18|27754.18|27711.46|27711.46|27754.18|27754.18|27707.95|27707.95|0
1680248700000|2023-03-31 07:45:00|27714.97|27714.97|27724.25|27724.25|27734.78|27734.78|27714.97|27714.97|0
1680249000000|2023-03-31 07:50:00|27720.74|27720.74|27726.73|27726.73|27726.73|27726.73|27695.77|27695.77|0
1680249300000|2023-03-31 07:55:00|27733.75|27733.75|27757.29|27757.29|27757.29|27757.29|27733.75|27733.75|0
1680249600000|2023-03-31 08:00:00|27758.53|27758.53|27742.2|27742.2|27758.53|27758.53|27737.47|27737.47|0
1680249900000|2023-03-31 08:05:00|27738.69|27738.69|27726.31|27726.31|27741.58|27741.58|27717.02|27717.02|0
1680250200000|2023-03-31 08:10:00|27729.82|27729.82|27755|27755|27755|27755|27726.93|27726.93|0
1680250500000|2023-03-31 08:15:00|27747.98|27747.98|27769.66|27769.66|27769.66|27769.66|27744.47|27744.47|0
1680250800000|2023-03-31 08:20:00|27776.67|27776.67|27784.29|27784.29|27789.47|27789.47|27766.55|27766.55|0
1680251100000|2023-03-31 08:25:00|27787.8|27787.8|27783.67|27783.67|27791.93|27791.93|27776.65|27776.65|0
1680251400000|2023-03-31 08:30:00|27780.16|27780.16|27782.55|27782.55|27804.73|27804.73|27779.05|27779.05|0
1680251700000|2023-03-31 08:35:00|27783.79|27783.79|27776.6|27776.6|27792.42|27792.42|27776.6|27776.6|0
1680252000000|2023-03-31 08:40:00|27780.11|27780.11|27774.82|27774.82|27783.61|27783.61|27769.37|27769.37|0
1680252300000|2023-03-31 08:45:00|27781.84|27781.84|27802.98|27802.98|27802.98|27802.98|27781.84|27781.84|0
1680252600000|2023-03-31 08:50:00|27799.47|27799.47|27796.61|27796.61|27807.9|27807.9|27788.94|27788.94|0
1680252900000|2023-03-31 08:55:00|27793.11|27793.11|27805.9|27805.9|27810.65|27810.65|27791.86|27791.86|0
1680253200000|2023-03-31 09:00:00|27805.49|27805.49|27803.76|27803.76|27820.77|27820.77|27796.74|27796.74|0
1680253500000|2023-03-31 09:05:00|27803.14|27803.14|27803.14|27803.14|27807.27|27807.27|27794.88|27794.88|0
1680253800000|2023-03-31 09:10:00|27810.16|27810.16|27834.81|27834.81|27836.05|27836.05|27799.63|27799.63|0
1680254100000|2023-03-31 09:15:00|27831.3|27831.3|27842.92|27842.92|27846.43|27846.43|27831.3|27831.3|0
1680254400000|2023-03-31 09:20:00|27842.11|27842.11|27825.11|27825.11|27844.16|27844.16|27818.09|27818.09|0
1680254700000|2023-03-31 09:25:00|27821.6|27821.6|27817.47|27817.47|27821.6|27821.6|27807.57|27807.57|0
1680255000000|2023-03-31 09:30:00|27820.98|27820.98|27813.7|27813.7|27824.49|27824.49|27810.19|27810.19|0
1680255300000|2023-03-31 09:35:00|27810.19|27810.19|27789.26|27789.26|27810.19|27810.19|27789.26|27789.26|0
1680255600000|2023-03-31 09:40:00|27785.75|27785.75|27784.67|27784.67|27795.46|27795.46|27777.92|27777.92|0
1680255900000|2023-03-31 09:45:00|27788.18|27788.18|27789.2|27789.2|27792.71|27792.71|27778.48|27778.48|0
1680256200000|2023-03-31 09:50:00|27785.69|27785.69|27787.09|27787.09|27790.6|27790.6|27776.81|27776.81|0
1680256500000|2023-03-31 09:55:00|27786.69|27786.69|27781.1|27781.1|27787.1|27787.1|27776.57|27776.57|0
1680256800000|2023-03-31 10:00:00|27784.61|27784.61|27792.25|27792.25|27799.27|27799.27|27784.61|27784.61|0
1680257100000|2023-03-31 10:05:00|27788.74|27788.74|27778.21|27778.21|27788.74|27788.74|27774.7|27774.7|0
1680257400000|2023-03-31 10:10:00|27777.59|27777.59|27769.79|27769.79|27781.1|27781.1|27769.79|27769.79|0
1680257700000|2023-03-31 10:15:00|27762.78|27762.78|27765.42|27765.42|27766.29|27766.29|27748.74|27748.74|0
1680258000000|2023-03-31 10:20:00|27761.91|27761.91|27761.16|27761.16|27771.69|27771.69|27761.16|27761.16|0
1680258300000|2023-03-31 10:25:00|27764.67|27764.67|27752.91|27752.91|27764.67|27764.67|27749.4|27749.4|0
1680258600000|2023-03-31 10:30:00|27766.94|27766.94|27774.58|27774.58|27774.58|27774.58|27763.43|27763.43|0
1680258900000|2023-03-31 10:35:00|27775.2|27775.2|27779.33|27779.33|27786.35|27786.35|27775.2|27775.2|0
1680259200000|2023-03-31 10:40:00|27782.84|27782.84|27785.53|27785.53|27786.35|27786.35|27775|27775|0
1680259500000|2023-03-31 10:45:00|27789.04|27789.04|27785.94|27785.94|27789.45|27789.45|27782.02|27782.02|0
1680259800000|2023-03-31 10:50:00|27782.43|27782.43|27771.37|27771.37|27785.94|27785.94|27767.86|27767.86|0
1680260100000|2023-03-31 10:55:00|27774.88|27774.88|27767.86|27767.86|27774.88|27774.88|27757.33|27757.33|0
1680260400000|2023-03-31 11:00:00|27771.37|27771.37|27756.72|27756.72|27771.37|27771.37|27756.72|27756.72|0
1680260700000|2023-03-31 11:05:00|27756.47|27756.47|27770.75|27770.75|27771.12|27771.12|27756.47|27756.47|0
1680261000000|2023-03-31 11:10:00|27769.51|27769.51|27776.53|27776.53|27776.53|27776.53|27766|27766|0
1680261300000|2023-03-31 11:15:00|27780.04|27780.04|27778.99|27778.99|27790.57|27790.57|27778.99|27778.99|0
1680261600000|2023-03-31 11:20:00|27786.01|27786.01|27778.75|27778.75|27789.52|27789.52|27778.37|27778.37|0
1680261900000|2023-03-31 11:25:00|27785.76|27785.76|27789|27789|27792.51|27792.51|27785.5|27785.5|0
1680262200000|2023-03-31 11:30:00|27789.13|27789.13|27783.88|27783.88|27794.41|27794.41|27783.88|27783.88|0
1680262500000|2023-03-31 11:35:00|27787.39|27787.39|27779.51|27779.51|27790.9|27790.9|27779.51|27779.51|0
1680262800000|2023-03-31 11:40:00|27776|27776|27807.79|27807.79|27808.6|27808.6|27772.49|27772.49|0
1680263100000|2023-03-31 11:45:00|27807.17|27807.17|27799.11|27799.11|27822.02|27822.02|27799.11|27799.11|0
1680263400000|2023-03-31 11:50:00|27802.62|27802.62|27794.78|27794.78|27816.65|27816.65|27784.25|27784.25|0
1680263700000|2023-03-31 11:55:00|27792.92|27792.92|27791.15|27791.15|27798.7|27798.7|27781.03|27781.03|0
1680264000000|2023-03-31 12:00:00|27808.7|27808.7|27794.16|27794.16|27812.2|27812.2|27794.04|27794.04|0
1680264300000|2023-03-31 12:05:00|27797.67|27797.67|27792.92|27792.92|27801.18|27801.18|27785.91|27785.91|0
1680264600000|2023-03-31 12:10:00|27793.54|27793.54|27819.97|27819.97|27819.97|27819.97|27793.54|27793.54|0
1680264900000|2023-03-31 12:15:00|27819.35|27819.35|27817.35|27817.35|27820.86|27820.86|27810.06|27810.06|0
1680265200000|2023-03-31 12:20:00|27806.82|27806.82|27802.48|27802.48|27817.76|27817.76|27798.97|27798.97|0
1680265500000|2023-03-31 12:25:00|27795.47|27795.47|27801.86|27801.86|27808.88|27808.88|27794.85|27794.85|0
1680265800000|2023-03-31 12:30:00|27805.37|27805.37|27822.42|27822.42|27829.44|27829.44|27784.32|27784.32|0
1680266100000|2023-03-31 12:35:00|27821.8|27821.8|27797.65|27797.65|27823.45|27823.45|27797.65|27797.65|0
1680266400000|2023-03-31 12:40:00|27796.02|27796.02|27783.22|27783.22|27796.23|27796.23|27769.19|27769.19|0
1680266700000|2023-03-31 12:45:00|27783.63|27783.63|27781.77|27781.77|27788.79|27788.79|27777.64|27777.64|0
1680267000000|2023-03-31 12:50:00|27788.79|27788.79|27784.66|27784.66|27794.57|27794.57|27784.04|27784.04|0
1680267300000|2023-03-31 12:55:00|27781.15|27781.15|27790.65|27790.65|27790.65|27790.65|27781.15|27781.15|0
1680267600000|2023-03-31 13:00:00|27787.14|27787.14|27778.88|27778.88|27787.14|27787.14|27773.1|27773.1|0
1680267900000|2023-03-31 13:05:00|27782.39|27782.39|27797.1|27797.1|27800.61|27800.61|27778.88|27778.88|0
1680268200000|2023-03-31 13:10:00|27793.59|27793.59|27772.54|27772.54|27793.59|27793.59|27772.54|27772.54|0
1680268500000|2023-03-31 13:15:00|27765.52|27765.52|27754.25|27754.25|27768.9|27768.9|27740.21|27740.21|0
1680268800000|2023-03-31 13:20:00|27761.27|27761.27|27764.56|27764.56|27768.28|27768.28|27760.65|27760.65|0
1680269100000|2023-03-31 13:25:00|27761.05|27761.05|27755.9|27755.9|27769.93|27769.93|27748.88|27748.88|0
1680269400000|2023-03-31 13:30:00|27738.35|27738.35|27746.4|27746.4|27774.47|27774.47|27738.14|27738.14|0
1680269700000|2023-03-31 13:35:00|27749.9|27749.9|27759.81|27759.81|27769.29|27769.29|27747.02|27747.02|0
1680270000000|2023-03-31 13:40:00|27763.32|27763.32|27769.93|27769.93|27787.88|27787.88|27755.9|27755.9|0
1680270300000|2023-03-31 13:45:00|27769.31|27769.31|27770.75|27770.75|27771.37|27771.37|27756.31|27756.31|0
1680270600000|2023-03-31 13:50:00|27784.79|27784.79|27750.18|27750.18|27784.79|27784.79|27746.05|27746.05|0
1680270900000|2023-03-31 13:55:00|27753.69|27753.69|27757.08|27757.08|27760.71|27760.71|27743.16|27743.16|0
1680271200000|2023-03-31 14:00:00|27760.58|27760.58|27779.78|27779.78|27794.43|27794.43|27760.58|27760.58|0
1680271500000|2023-03-31 14:05:00|27779.37|27779.37|27777.3|27777.3|27789.06|27789.06|27763.26|27763.26|0
1680271800000|2023-03-31 14:10:00|27773.79|27773.79|27772.35|27772.35|27777.3|27777.3|27758.32|27758.32|0
1680272100000|2023-03-31 14:15:00|27775.86|27775.86|27787.9|27787.9|27791.81|27791.81|27775.86|27775.86|0
1680272400000|2023-03-31 14:20:00|27784.39|27784.39|27790.84|27790.84|27801.37|27801.37|27779.91|27779.91|0
1680272700000|2023-03-31 14:25:00|27787.33|27787.33|27786.71|27786.71|27794.35|27794.35|27772.68|27772.68|0
1680273000000|2023-03-31 14:30:00|27783.2|27783.2|27807.11|27807.11|27807.11|27807.11|27775.78|27775.78|0
1680273300000|2023-03-31 14:35:00|27810.62|27810.62|27828.54|27828.54|27828.54|27828.54|27791.83|27791.83|0
1680273600000|2023-03-31 14:40:00|27832.05|27832.05|27815.22|27815.22|27832.05|27832.05|27810.37|27810.37|0
1680273900000|2023-03-31 14:45:00|27818.73|27818.73|27799.54|27799.54|27822.24|27822.24|27799.54|27799.54|0
1680274200000|2023-03-31 14:50:00|27806.56|27806.56|27809.45|27809.45|27831.24|27831.24|27803.67|27803.67|0
1680274500000|2023-03-31 14:55:00|27808.64|27808.64|27806.3|27806.3|27831.7|27831.7|27806.3|27806.3|0
1680274800000|2023-03-31 15:00:00|27802.79|27802.79|27791.69|27791.69|27810.85|27810.85|27788.18|27788.18|0
1680275100000|2023-03-31 15:05:00|27784.68|27784.68|27786.7|27786.7|27801.35|27801.35|27782.57|27782.57|0
1680275400000|2023-03-31 15:10:00|27785.46|27785.46|27796.23|27796.23|27806.1|27806.1|27784.22|27784.22|0
1680275700000|2023-03-31 15:15:00|27799.74|27799.74|27803.62|27803.62|27813.46|27813.46|27789.51|27789.51|0
1680276000000|2023-03-31 15:20:00|27802.38|27802.38|27801.67|27801.67|27806.49|27806.49|27794.24|27794.24|0
1680276300000|2023-03-31 15:25:00|27802.29|27802.29|27788.73|27788.73|27812.19|27812.19|27788.73|27788.73|0
1680506100000|2023-04-03 07:15:00|27673.03|27673.03|27649.09|27649.09|27673.03|27673.03|27624.53|27624.53|0
1680506400000|2023-04-03 07:20:00|27659.62|27659.62|27689.55|27689.55|27689.55|27689.55|27645.58|27645.58|0
1680506700000|2023-04-03 07:25:00|27693.06|27693.06|27693.77|27693.77|27696.57|27696.57|27658.27|27658.27|0
1680507000000|2023-04-03 07:30:00|27695.01|27695.01|27682.34|27682.34|27702.03|27702.03|27675.32|27675.32|0
1680507300000|2023-04-03 07:35:00|27682.84|27682.84|27718.12|27718.12|27730.93|27730.93|27677.06|27677.06|0
1680507600000|2023-04-03 07:40:00|27714.61|27714.61|27714.2|27714.2|27714.61|27714.61|27685.32|27685.32|0
1680507900000|2023-04-03 07:45:00|27716.06|27716.06|27760.44|27760.44|27763.95|27763.95|27716.06|27716.06|0
1680508200000|2023-04-03 07:50:00|27760.85|27760.85|27732.77|27732.77|27760.85|27760.85|27732.77|27732.77|0
1680508500000|2023-04-03 07:55:00|27732.15|27732.15|27739.79|27739.79|27743.3|27743.3|27732.15|27732.15|0
1680508800000|2023-04-03 08:00:00|27736.28|27736.28|27746.81|27746.81|27750.32|27750.32|27718.74|27718.74|0
1680509100000|2023-04-03 08:05:00|27743.3|27743.3|27736.74|27736.74|27744.37|27744.37|27710.32|27710.32|0
1680509400000|2023-04-03 08:10:00|27729.73|27729.73|27729.6|27729.6|27740.13|27740.13|27729.11|27729.11|0
1680509700000|2023-04-03 08:15:00|27733.11|27733.11|27719.48|27719.48|27737.03|27737.03|27719.48|27719.48|0
1680510000000|2023-04-03 08:20:00|27720.23|27720.23|27724.85|27724.85|27724.85|27724.85|27712.47|27712.47|0
1680510300000|2023-04-03 08:25:00|27721.34|27721.34|27695.18|27695.18|27721.34|27721.34|27695.18|27695.18|0
1680510600000|2023-04-03 08:30:00|27698.69|27698.69|27728.84|27728.84|27728.84|27728.84|27698.07|27698.07|0
1680510900000|2023-04-03 08:35:00|27735.86|27735.86|27718.56|27718.56|27735.86|27735.86|27711.29|27711.29|0
1680511200000|2023-04-03 08:40:00|27715.05|27715.05|27711.54|27711.54|27718.56|27718.56|27704.53|27704.53|0
1680511500000|2023-04-03 08:45:00|27715.05|27715.05|27729.9|27729.9|27729.9|27729.9|27715.05|27715.05|0
1680511800000|2023-04-03 08:50:00|27733.41|27733.41|27727.26|27727.26|27734.03|27734.03|27716.74|27716.74|0
1680512100000|2023-04-03 08:55:00|27727.88|27727.88|27724.74|27724.74|27736.76|27736.76|27724.74|27724.74|0
1680512400000|2023-04-03 09:00:00|27721.24|27721.24|27718.97|27718.97|27742.91|27742.91|27714.84|27714.84|0
1680512700000|2023-04-03 09:05:00|27722.48|27722.48|27722.48|27722.48|27725.98|27725.98|27711.95|27711.95|0
1680513000000|2023-04-03 09:10:00|27725.98|27725.98|27711.95|27711.95|27729.49|27729.49|27697.91|27697.91|0
1680513300000|2023-04-03 09:15:00|27718.97|27718.97|27726.6|27726.6|27730.11|27730.11|27715.46|27715.46|0
1680513600000|2023-04-03 09:20:00|27730.11|27730.11|27715.67|27715.67|27730.11|27730.11|27711.75|27711.75|0
1680513900000|2023-04-03 09:25:00|27712.16|27712.16|27702.87|27702.87|27712.16|27712.16|27701.63|27701.63|0
1680514200000|2023-04-03 09:30:00|27709.89|27709.89|27712.78|27712.78|27712.78|27712.78|27702.87|27702.87|0
1680514500000|2023-04-03 09:35:00|27709.27|27709.27|27718.15|27718.15|27721.66|27721.66|27709.27|27709.27|0
1680514800000|2023-04-03 09:40:00|27717.53|27717.53|27709.64|27709.64|27717.53|27717.53|27699.98|27699.98|0
1680515100000|2023-04-03 09:45:00|27706.13|27706.13|27707.47|27707.47|27717.47|27717.47|27703.97|27703.97|0
1680515400000|2023-04-03 09:50:00|27696.95|27696.95|27699.22|27699.22|27702.73|27702.73|27688.07|27688.07|0
1680515700000|2023-04-03 09:55:00|27702.73|27702.73|27706.85|27706.85|27706.85|27706.85|27692.2|27692.2|0
1680516000000|2023-04-03 10:00:00|27703.35|27703.35|27718.62|27718.62|27718.62|27718.62|27703.35|27703.35|0
1680516300000|2023-04-03 10:05:00|27722.13|27722.13|27704.59|27704.59|27722.13|27722.13|27697.57|27697.57|0
1680516600000|2023-04-03 10:10:00|27701.08|27701.08|27702.32|27702.32|27702.32|27702.32|27687.04|27687.04|0
1680516900000|2023-04-03 10:15:00|27705.82|27705.82|27722.76|27722.76|27727.51|27727.51|27705.82|27705.82|0
1680517200000|2023-04-03 10:20:00|27724|27724|27731.88|27731.88|27733.12|27733.12|27724|27724|0
1680517500000|2023-04-03 10:25:00|27735.39|27735.39|27730.78|27730.78|27735.8|27735.8|27727.54|27727.54|0
1680517800000|2023-04-03 10:30:00|27737.8|27737.8|27738.46|27738.46|27741.56|27741.56|27729.79|27729.79|0
1680518100000|2023-04-03 10:35:00|27741.97|27741.97|27738.05|27738.05|27753.32|27753.32|27738.05|27738.05|0
1680518400000|2023-04-03 10:40:00|27736.81|27736.81|27748.05|27748.05|27748.05|27748.05|27729.79|27729.79|0
1680518700000|2023-04-03 10:45:00|27744.54|27744.54|27766.49|27766.49|27773.85|27773.85|27744.54|27744.54|0
1680519000000|2023-04-03 10:50:00|27762.99|27762.99|27781.56|27781.56|27781.56|27781.56|27762.99|27762.99|0
1680519300000|2023-04-03 10:55:00|27781.29|27781.29|27794.62|27794.62|27812.37|27812.37|27780.79|27780.79|0
1680519600000|2023-04-03 11:00:00|27791.11|27791.11|27782.44|27782.44|27791.11|27791.11|27771.3|27771.3|0
1680519900000|2023-04-03 11:05:00|27785.95|27785.95|27773.9|27773.9|27785.95|27785.95|27770.39|27770.39|0
1680520200000|2023-04-03 11:10:00|27770.39|27770.39|27775.14|27775.14|27778.65|27778.65|27770.39|27770.39|0
1680520500000|2023-04-03 11:15:00|27771.63|27771.63|27766.26|27766.26|27771.63|27771.63|27756.98|27756.98|0
1680520800000|2023-04-03 11:20:00|27765.64|27765.64|27763.37|27763.37|27766.88|27766.88|27762.75|27762.75|0
1680521100000|2023-04-03 11:25:00|27766.88|27766.88|27760.48|27760.48|27766.88|27766.88|27760.48|27760.48|0
1680521400000|2023-04-03 11:30:00|27763.99|27763.99|27750.38|27750.38|27763.99|27763.99|27749.76|27749.76|0
1680521700000|2023-04-03 11:35:00|27753.89|27753.89|27745.63|27745.63|27757.4|27757.4|27745.63|27745.63|0
1680522000000|2023-04-03 11:40:00|27749.14|27749.14|27736.47|27736.47|27749.14|27749.14|27732.96|27732.96|0
1680522300000|2023-04-03 11:45:00|27732.96|27732.96|27725.94|27725.94|27736.47|27736.47|27715.42|27715.42|0
1680522600000|2023-04-03 11:50:00|27722.43|27722.43|27703.67|27703.67|27722.43|27722.43|27703.67|27703.67|0
1680522900000|2023-04-03 11:55:00|27703.05|27703.05|27699.54|27699.54|27713.57|27713.57|27698.3|27698.3|0
1680523200000|2023-04-03 12:00:00|27699.95|27699.95|27690.38|27690.38|27699.95|27699.95|27679.85|27679.85|0
1680523500000|2023-04-03 12:05:00|27690.99|27690.99|27677.58|27677.58|27690.99|27690.99|27673.45|27673.45|0
1680523800000|2023-04-03 12:10:00|27681.09|27681.09|27681.5|27681.5|27681.5|27681.5|27674.07|27674.07|0
1680524100000|2023-04-03 12:15:00|27685|27685|27698.83|27698.83|27698.83|27698.83|27685|27685|0
1680524400000|2023-04-03 12:20:00|27695.32|27695.32|27687.43|27687.43|27698.83|27698.83|27676.53|27676.53|0
1680524700000|2023-04-03 12:25:00|27690.94|27690.94|27690.94|27690.94|27690.94|27690.94|27687.43|27687.43|0
1680525000000|2023-04-03 12:30:00|27694.45|27694.45|27695.69|27695.69|27710.35|27710.35|27690.32|27690.32|0
1680525300000|2023-04-03 12:35:00|27699.2|27699.2|27678.31|27678.31|27699.2|27699.2|27678.31|27678.31|0
1680525600000|2023-04-03 12:40:00|27678.93|27678.93|27682.44|27682.44|27685.95|27685.95|27678.93|27678.93|0
1680525900000|2023-04-03 12:45:00|27685.95|27685.95|27681.21|27681.21|27691.93|27691.93|27675.42|27675.42|0
1680526200000|2023-04-03 12:50:00|27681.46|27681.46|27692.56|27692.56|27692.8|27692.8|27678.52|27678.52|0
1680526500000|2023-04-03 12:55:00|27685.54|27685.54|27692.96|27692.96|27692.96|27692.96|27671.5|27671.5|0
1680526800000|2023-04-03 13:00:00|27696.47|27696.47|27713.43|27713.43|27721.44|27721.44|27696.47|27696.47|0
1680527100000|2023-04-03 13:05:00|27720.45|27720.45|27720.82|27720.82|27727.47|27727.47|27716.69|27716.69|0
1680527400000|2023-04-03 13:10:00|27724.33|27724.33|27721.65|27721.65|27729.08|27729.08|27714.63|27714.63|0
1680527700000|2023-04-03 13:15:00|27721.03|27721.03|27724.12|27724.12|27727.63|27727.63|27720.61|27720.61|0
1680528000000|2023-04-03 13:20:00|27723.5|27723.5|27705.53|27705.53|27723.5|27723.5|27701.82|27701.82|0
1680528300000|2023-04-03 13:25:00|27702.02|27702.02|27677.17|27677.17|27702.02|27702.02|27673.21|27673.21|0
1680528600000|2023-04-03 13:30:00|27676.36|27676.36|27616.7|27616.7|27676.36|27676.36|27609.68|27609.68|0
1680528900000|2023-04-03 13:35:00|27613.19|27613.19|27627.11|27627.11|27648.14|27648.14|27609.54|27609.54|0
1680529200000|2023-04-03 13:40:00|27634.13|27634.13|27644.03|27644.03|27644.03|27644.03|27611.83|27611.83|0
1680529500000|2023-04-03 13:45:00|27644.65|27644.65|27689.92|27689.92|27689.92|27689.92|27644.65|27644.65|0
1680529800000|2023-04-03 13:50:00|27693.43|27693.43|27683.81|27683.81|27701.35|27701.35|27666.39|27666.39|0
1680530100000|2023-04-03 13:55:00|27690.83|27690.83|27701.76|27701.76|27701.76|27701.76|27684.43|27684.43|0
1680530400000|2023-04-03 14:00:00|27708.78|27708.78|27654.19|27654.19|27715.8|27715.8|27654.19|27654.19|0
1680530700000|2023-04-03 14:05:00|27649.44|27649.44|27634.37|27634.37|27649.44|27649.44|27623.85|27623.85|0
1680531000000|2023-04-03 14:10:00|27637.88|27637.88|27671.11|27671.11|27671.11|27671.11|27637.88|27637.88|0
1680531300000|2023-04-03 14:15:00|27671.36|27671.36|27664.34|27664.34|27674.25|27674.25|27663.72|27663.72|0
1680531600000|2023-04-03 14:20:00|27678.38|27678.38|27673.91|27673.91|27687.95|27687.95|27659.47|27659.47|0
1680531900000|2023-04-03 14:25:00|27670.4|27670.4|27677.79|27677.79|27680.81|27680.81|27654.72|27654.72|0
1680532200000|2023-04-03 14:30:00|27681.3|27681.3|27697.18|27697.18|27697.18|27697.18|27671.18|27671.18|0
1680532500000|2023-04-03 14:35:00|27693.67|27693.67|27684.8|27684.8|27693.67|27693.67|27674.27|27674.27|0
1680532800000|2023-04-03 14:40:00|27684.3|27684.3|27677.81|27677.81|27684.83|27684.83|27658.83|27658.83|0
1680533100000|2023-04-03 14:45:00|27681.32|27681.32|27695.36|27695.36|27695.36|27695.36|27681.32|27681.32|0
1680533400000|2023-04-03 14:50:00|27698.87|27698.87|27707.12|27707.12|27707.12|27707.12|27698.46|27698.46|0
1680533700000|2023-04-03 14:55:00|27710.63|27710.63|27684.23|27684.23|27710.63|27710.63|27680.64|27680.64|0
1680534000000|2023-04-03 15:00:00|27683.98|27683.98|27686.14|27686.14|27700.18|27700.18|27683.98|27683.98|0
1680534300000|2023-04-03 15:05:00|27689.65|27689.65|27669.35|27669.35|27693.16|27693.16|27662.82|27662.82|0
1680534600000|2023-04-03 15:10:00|27672.86|27672.86|27691.38|27691.38|27691.38|27691.38|27670.17|27670.17|0
1680534900000|2023-04-03 15:15:00|27687.87|27687.87|27696.88|27696.88|27696.88|27696.88|27680.99|27680.99|0
1680535200000|2023-04-03 15:20:00|27697.13|27697.13|27693.62|27693.62|27708.28|27708.28|27688.87|27688.87|0
1680535500000|2023-04-03 15:25:00|27697.13|27697.13|27686.63|27686.63|27697.13|27697.13|27671.75|27671.75|0
1680592500000|2023-04-04 07:15:00|27839.87|27839.87|27849.75|27849.75|27853.26|27853.26|27812.42|27812.42|0
1680592800000|2023-04-04 07:20:00|27842.73|27842.73|27834.76|27834.76|27842.73|27842.73|27830.63|27830.63|0
1680593100000|2023-04-04 07:25:00|27831.25|27831.25|27767.06|27767.06|27831.25|27831.25|27766.65|27766.65|0
1680593400000|2023-04-04 07:30:00|27760.04|27760.04|27814.13|27814.13|27827.95|27827.95|27760.04|27760.04|0
1680593700000|2023-04-04 07:35:00|27810.62|27810.62|27834.56|27834.56|27834.56|27834.56|27810.62|27810.62|0
1680594000000|2023-04-04 07:40:00|27827.54|27827.54|27810.41|27810.41|27836.21|27836.21|27804.63|27804.63|0
1680594300000|2023-04-04 07:45:00|27809.79|27809.79|27799.43|27799.43|27809.79|27809.79|27775.48|27775.48|0
1680594600000|2023-04-04 07:50:00|27795.93|27795.93|27791.8|27791.8|27798.81|27798.81|27788.29|27788.29|0
1680594900000|2023-04-04 07:55:00|27788.29|27788.29|27752.58|27752.58|27800.05|27800.05|27752.58|27752.58|0
1680595200000|2023-04-04 08:00:00|27756.09|27756.09|27756.62|27756.62|27766.4|27766.4|27744.94|27744.94|0
1680595500000|2023-04-04 08:05:00|27763.64|27763.64|27789.44|27789.44|27792.95|27792.95|27763.64|27763.64|0
1680595800000|2023-04-04 08:10:00|27785.93|27785.93|27756.62|27756.62|27785.93|27785.93|27756.62|27756.62|0
1680596100000|2023-04-04 08:15:00|27760.13|27760.13|27790.06|27790.06|27790.06|27790.06|27760.13|27760.13|0
1680596400000|2023-04-04 08:20:00|27786.55|27786.55|27807.18|27807.18|27814.2|27814.2|27786.55|27786.55|0
1680596700000|2023-04-04 08:25:00|27806.56|27806.56|27787.94|27787.94|27813.58|27813.58|27787.94|27787.94|0
1680597000000|2023-04-04 08:30:00|27784.43|27784.43|27785.4|27785.4|27785.48|27785.48|27772.68|27772.68|0
1680597300000|2023-04-04 08:35:00|27784.99|27784.99|27806.04|27806.04|27806.04|27806.04|27777.97|27777.97|0
1680597600000|2023-04-04 08:40:00|27802.53|27802.53|27820.66|27820.66|27820.66|27820.66|27795.27|27795.27|0
1680597900000|2023-04-04 08:45:00|27821.9|27821.9|27787.43|27787.43|27821.9|27821.9|27776.28|27776.28|0
1680598200000|2023-04-04 08:50:00|27786.81|27786.81|27789.7|27789.7|27807.24|27807.24|27778.55|27778.55|0
1680598500000|2023-04-04 08:55:00|27800.22|27800.22|27779.17|27779.17|27800.22|27800.22|27775.66|27775.66|0
1680598800000|2023-04-04 09:00:00|27782.68|27782.68|27775.04|27775.04|27782.68|27782.68|27768.64|27768.64|0
1680599100000|2023-04-04 09:05:00|27771.53|27771.53|27779.05|27779.05|27786.68|27786.68|27771.53|27771.53|0
1680599400000|2023-04-04 09:10:00|27775.54|27775.54|27760.06|27760.06|27775.54|27775.54|27758.61|27758.61|0
1680599700000|2023-04-04 09:15:00|27756.56|27756.56|27764.81|27764.81|27775.34|27775.34|27753.05|27753.05|0
1680600000000|2023-04-04 09:20:00|27771.83|27771.83|27747.89|27747.89|27775.34|27775.34|27739.63|27739.63|0
1680600300000|2023-04-04 09:25:00|27751.4|27751.4|27768.69|27768.69|27775.71|27775.71|27751.4|27751.4|0
1680600600000|2023-04-04 09:30:00|27782.73|27782.73|27747.22|27747.22|27782.73|27782.73|27744.33|27744.33|0
1680600900000|2023-04-04 09:35:00|27750.72|27750.72|27760.63|27760.63|27762.49|27762.49|27747.22|27747.22|0
1680601200000|2023-04-04 09:40:00|27762.49|27762.49|27747.22|27747.22|27772.4|27772.4|27747.22|27747.22|0
1680601500000|2023-04-04 09:45:00|27747.83|27747.83|27764.78|27764.78|27768.29|27768.29|27747.83|27747.83|0
1680601800000|2023-04-04 09:50:00|27763.96|27763.96|27757.16|27757.16|27767.47|27767.47|27741.88|27741.88|0
1680602100000|2023-04-04 09:55:00|27753.65|27753.65|27743.99|27743.99|27753.65|27753.65|27736.1|27736.1|0
1680602400000|2023-04-04 10:00:00|27747.91|27747.91|27761.94|27761.94|27765.45|27765.45|27733.87|27733.87|0
1680602700000|2023-04-04 10:05:00|27758.43|27758.43|27744.4|27744.4|27768.96|27768.96|27740.27|27740.27|0
1680603000000|2023-04-04 10:10:00|27747.91|27747.91|27735.33|27735.33|27751.42|27751.42|27728.31|27728.31|0
1680603300000|2023-04-04 10:15:00|27736.56|27736.56|27741.39|27741.39|27743.58|27743.58|27733.13|27733.13|0
1680603600000|2023-04-04 10:20:00|27741.63|27741.63|27731.11|27731.11|27748.65|27748.65|27731.11|27731.11|0
1680603900000|2023-04-04 10:25:00|27738.13|27738.13|27752.16|27752.16|27752.16|27752.16|27734|27734|0
1680604200000|2023-04-04 10:30:00|27755.67|27755.67|27759.18|27759.18|27762.69|27762.69|27751.54|27751.54|0
1680604500000|2023-04-04 10:35:00|27766.2|27766.2|27784.77|27784.77|27785.39|27785.39|27766.2|27766.2|0
1680604800000|2023-04-04 10:40:00|27781.26|27781.26|27784.77|27784.77|27795.3|27795.3|27781.26|27781.26|0
1680605100000|2023-04-04 10:45:00|27781.26|27781.26|27789.09|27789.09|27805.82|27805.82|27781.26|27781.26|0
1680605400000|2023-04-04 10:50:00|27792.6|27792.6|27816.76|27816.76|27816.76|27816.76|27792.6|27792.6|0
1680605700000|2023-04-04 10:55:00|27813.25|27813.25|27822.55|27822.55|27822.55|27822.55|27812.63|27812.63|0
1680606000000|2023-04-04 11:00:00|27829.57|27829.57|27853.51|27853.51|27854.13|27854.13|27826.68|27826.68|0
1680606300000|2023-04-04 11:05:00|27850|27850|27836.16|27836.16|27850|27850|27827.71|27827.71|0
1680606600000|2023-04-04 11:10:00|27839.67|27839.67|27840.91|27840.91|27847.31|27847.31|27831|27831|0
1680606900000|2023-04-04 11:15:00|27844.42|27844.42|27838.55|27838.55|27847.93|27847.93|27835.54|27835.54|0
1680607200000|2023-04-04 11:20:00|27835.04|27835.04|27827.41|27827.41|27842.06|27842.06|27827.41|27827.41|0
1680607500000|2023-04-04 11:25:00|27827.16|27827.16|27806.72|27806.72|27828.4|27828.4|27806.72|27806.72|0
1680607800000|2023-04-04 11:30:00|27810.23|27810.23|27816.38|27816.38|27820.14|27820.14|27809.61|27809.61|0
1680608100000|2023-04-04 11:35:00|27812.87|27812.87|27795.33|27795.33|27812.87|27812.87|27791.82|27791.82|0
1680608400000|2023-04-04 11:40:00|27794.71|27794.71|27802.97|27802.97|27806.48|27806.48|27794.09|27794.09|0
1680608700000|2023-04-04 11:45:00|27806.48|27806.48|27807.72|27807.72|27813.49|27813.49|27805.45|27805.45|0
1680609000000|2023-04-04 11:50:00|27811.23|27811.23|27811.23|27811.23|27811.63|27811.63|27800.7|27800.7|0
1680609300000|2023-04-04 11:55:00|27807.72|27807.72|27812.04|27812.04|27815.55|27815.55|27807.72|27807.72|0
1680609600000|2023-04-04 12:00:00|27813.28|27813.28|27801.51|27801.51|27813.9|27813.9|27798.01|27798.01|0
1680609900000|2023-04-04 12:05:00|27801.11|27801.11|27803.16|27803.16|27810.18|27810.18|27801.11|27801.11|0
1680610200000|2023-04-04 12:10:00|27799.65|27799.65|27789.25|27789.25|27799.65|27799.65|27782.11|27782.11|0
1680610500000|2023-04-04 12:15:00|27785.74|27785.74|27776.05|27776.05|27785.74|27785.74|27773.78|27773.78|0
1680610800000|2023-04-04 12:20:00|27772.54|27772.54|27783.69|27783.69|27783.69|27783.69|27772.54|27772.54|0
1680611100000|2023-04-04 12:25:00|27783.28|27783.28|27773.14|27773.14|27783.28|27783.28|27769.44|27769.44|0
1680611400000|2023-04-04 12:30:00|27773.95|27773.95|27795.2|27795.2|27795.2|27795.2|27773.95|27773.95|0
1680611700000|2023-04-04 12:35:00|27794.58|27794.58|27797.47|27797.47|27798.09|27798.09|27793.55|27793.55|0
1680612000000|2023-04-04 12:40:00|27798.71|27798.71|27811.91|27811.91|27811.91|27811.91|27797.47|27797.47|0
1680612300000|2023-04-04 12:45:00|27811.3|27811.3|27835.86|27835.86|27835.86|27835.86|27811.3|27811.3|0
1680612600000|2023-04-04 12:50:00|27839.36|27839.36|27848.86|27848.86|27855.88|27855.88|27831.32|27831.32|0
1680612900000|2023-04-04 12:55:00|27849.27|27849.27|27838.55|27838.55|27849.27|27849.27|27833.8|27833.8|0
1680613200000|2023-04-04 13:00:00|27835.04|27835.04|27833.39|27833.39|27835.04|27835.04|27822.87|27822.87|0
1680613500000|2023-04-04 13:05:00|27833.8|27833.8|27825.11|27825.11|27833.8|27833.8|27815.39|27815.39|0
1680613800000|2023-04-04 13:10:00|27825.52|27825.52|27817.26|27817.26|27825.52|27825.52|27797.04|27797.04|0
1680614100000|2023-04-04 13:15:00|27824.28|27824.28|27796.21|27796.21|27825.52|27825.52|27795.8|27795.8|0
1680614400000|2023-04-04 13:20:00|27792.7|27792.7|27795.39|27795.39|27795.39|27795.39|27787.75|27787.75|0
1680614700000|2023-04-04 13:25:00|27791.88|27791.88|27764.92|27764.92|27791.88|27791.88|27764.92|27764.92|0
1680615000000|2023-04-04 13:30:00|27764.3|27764.3|27810.75|27810.75|27810.75|27810.75|27749.45|27749.45|0
1680615300000|2023-04-04 13:35:00|27814.26|27814.26|27794.66|27794.66|27828.29|27828.29|27792.18|27792.18|0
1680615600000|2023-04-04 13:40:00|27801.67|27801.67|27785.74|27785.74|27815.71|27815.71|27785.74|27785.74|0
1680615900000|2023-04-04 13:45:00|27789.25|27789.25|27773.36|27773.36|27803.29|27803.29|27755.81|27755.81|0
1680616200000|2023-04-04 13:50:00|27769.85|27769.85|27748.58|27748.58|27787.8|27787.8|27745.07|27745.07|0
1680616500000|2023-04-04 13:55:00|27749.2|27749.2|27772.41|27772.41|27780.86|27780.86|27738.67|27738.67|0
1680616800000|2023-04-04 14:00:00|27775.92|27775.92|27786.7|27786.7|27793.71|27793.71|27762.91|27762.91|0
1680617100000|2023-04-04 14:05:00|27783.19|27783.19|27791.23|27791.23|27798.25|27798.25|27771.42|27771.42|0
1680617400000|2023-04-04 14:10:00|27789.99|27789.99|27793.71|27793.71|27808.16|27808.16|27789.99|27789.99|0
1680617700000|2023-04-04 14:15:00|27800.73|27800.73|27804.15|27804.15|27804.15|27804.15|27789.96|27789.96|0
1680618000000|2023-04-04 14:20:00|27805.39|27805.39|27791.83|27791.83|27812.76|27812.76|27781.52|27781.52|0
1680618300000|2023-04-04 14:25:00|27795.34|27795.34|27800.53|27800.53|27806.93|27806.93|27792.9|27792.9|0
1680618600000|2023-04-04 14:30:00|27807.55|27807.55|27822.86|27822.86|27842.27|27842.27|27801.15|27801.15|0
1680618900000|2023-04-04 14:35:00|27819.35|27819.35|27818.32|27818.32|27822.24|27822.24|27812.74|27812.74|0
1680619200000|2023-04-04 14:40:00|27814.81|27814.81|27846.36|27846.36|27846.36|27846.36|27814.19|27814.19|0
1680619500000|2023-04-04 14:45:00|27842.85|27842.85|27828.6|27828.6|27848.22|27848.22|27826.95|27826.95|0
1680619800000|2023-04-04 14:50:00|27827.98|27827.98|27838.95|27838.95|27842.83|27842.83|27827.98|27827.98|0
1680620100000|2023-04-04 14:55:00|27835.44|27835.44|27807.34|27807.34|27838.95|27838.95|27798.46|27798.46|0
1680620400000|2023-04-04 15:00:00|27803.83|27803.83|27813.28|27813.28|27820.29|27820.29|27788.3|27788.3|0
1680620700000|2023-04-04 15:05:00|27816.78|27816.78|27811.93|27811.93|27823.8|27823.8|27801.81|27801.81|0
1680621000000|2023-04-04 15:10:00|27815.44|27815.44|27852.58|27852.58|27863.73|27863.73|27815.44|27815.44|0
1680621300000|2023-04-04 15:15:00|27849.07|27849.07|27827.73|27827.73|27849.07|27849.07|27804.2|27804.2|0
1680621600000|2023-04-04 15:20:00|27831.24|27831.24|27837.89|27837.89|27848.13|27848.13|27819.85|27819.85|0
1680621900000|2023-04-04 15:25:00|27841.4|27841.4|27838.19|27838.19|27856.27|27856.27|27834.18|27834.18|0
1680678900000|2023-04-05 07:15:00|27877.37|27877.37|27876.75|27876.75|27906.69|27906.69|27865.61|27865.61|0
1680679200000|2023-04-05 07:20:00|27880.26|27880.26|27941.78|27941.78|27962.83|27962.83|27880.26|27880.26|0
1680679500000|2023-04-05 07:25:00|27938.27|27938.27|28009.42|28009.42|28016.44|28016.44|27938.27|27938.27|0
1680679800000|2023-04-05 07:30:00|28012.93|28012.93|28016.03|28016.03|28063.08|28063.08|28011.7|28011.7|0
1680680100000|2023-04-05 07:35:00|28009.01|28009.01|27997.86|27997.86|28016.03|28016.03|27986.71|27986.71|0
1680680400000|2023-04-05 07:40:00|27998.27|27998.27|27975.98|27975.98|28015.81|28015.81|27975.98|27975.98|0
1680680700000|2023-04-05 07:45:00|27975.36|27975.36|28006.32|28006.32|28009.83|28009.83|27974.74|27974.74|0
1680681000000|2023-04-05 07:50:00|28023.86|28023.86|28076.21|28076.21|28076.21|28076.21|28023.86|28023.86|0
1680681300000|2023-04-05 07:55:00|28072.7|28072.7|28062.58|28062.58|28076.62|28076.62|28055.57|28055.57|0
1680681600000|2023-04-05 08:00:00|28066.09|28066.09|28070.84|28070.84|28105.31|28105.31|28041.53|28041.53|0
1680681900000|2023-04-05 08:05:00|28067.33|28067.33|28047.11|28047.11|28067.33|28067.33|28038.02|28038.02|0
1680682200000|2023-04-05 08:10:00|28043.6|28043.6|28052.23|28052.23|28052.23|28052.23|28014.88|28014.88|0
1680682500000|2023-04-05 08:15:00|28055.74|28055.74|28070.77|28070.77|28077.17|28077.17|28052.23|28052.23|0
1680682800000|2023-04-05 08:20:00|28063.75|28063.75|28070.77|28070.77|28088.31|28088.31|28060.24|28060.24|0
1680683100000|2023-04-05 08:25:00|28067.26|28067.26|28058.17|28058.17|28075.3|28075.3|28054.04|28054.04|0
1680683400000|2023-04-05 08:30:00|28051.15|28051.15|28025.02|28025.02|28058.17|28058.17|28021.51|28021.51|0
1680683700000|2023-04-05 08:35:00|28021.51|28021.51|28015.93|28015.93|28022.33|28022.33|28004.78|28004.78|0
1680684000000|2023-04-05 08:40:00|28019.44|28019.44|28026.49|28026.49|28031.24|28031.24|28019.44|28019.44|0
1680684300000|2023-04-05 08:45:00|28026.08|28026.08|28030.41|28030.41|28033.92|28033.92|28005.44|28005.44|0
1680684600000|2023-04-05 08:50:00|28026.9|28026.9|28040.63|28040.63|28040.63|28040.63|28026.81|28026.81|0
1680684900000|2023-04-05 08:55:00|28044.14|28044.14|28027.63|28027.63|28054.05|28054.05|28020.61|28020.61|0
1680685200000|2023-04-05 09:00:00|28024.12|28024.12|28022.87|28022.87|28029.48|28029.48|28008.86|28008.86|0
1680685500000|2023-04-05 09:05:00|28026.38|28026.38|28039.18|28039.18|28039.18|28039.18|28025.14|28025.14|0
1680685800000|2023-04-05 09:10:00|28042.69|28042.69|28053.64|28053.64|28059.61|28059.61|28042.69|28042.69|0
1680686100000|2023-04-05 09:15:00|28050.13|28050.13|28062.34|28062.34|28062.34|28062.34|28050.13|28050.13|0
1680686400000|2023-04-05 09:20:00|28072.87|28072.87|28082.76|28082.76|28086.27|28086.27|28062.96|28062.96|0
1680686700000|2023-04-05 09:25:00|28079.25|28079.25|28064.4|28064.4|28079.25|28079.25|28064.4|28064.4|0
1680687000000|2023-04-05 09:30:00|28063.99|28063.99|28067.29|28067.29|28071.01|28071.01|28053.25|28053.25|0
1680687300000|2023-04-05 09:35:00|28074.31|28074.31|28101.95|28101.95|28101.95|28101.95|28074.31|28074.31|0
1680687600000|2023-04-05 09:40:00|28105.46|28105.46|28119.87|28119.87|28123.38|28123.38|28105.46|28105.46|0
1680687900000|2023-04-05 09:45:00|28116.36|28116.36|28121.89|28121.89|28122.51|28122.51|28115.49|28115.49|0
1680688200000|2023-04-05 09:50:00|28122.3|28122.3|28136.95|28136.95|28136.95|28136.95|28122.3|28122.3|0
1680688500000|2023-04-05 09:55:00|28133.44|28133.44|28129.94|28129.94|28137.57|28137.57|28129.94|28129.94|0
1680688800000|2023-04-05 10:00:00|28133.44|28133.44|28133.44|28133.44|28136.95|28136.95|28133.44|28133.44|0
1680689100000|2023-04-05 10:05:00|28136.95|28136.95|28145.73|28145.73|28152.62|28152.62|28136.95|28136.95|0
1680689400000|2023-04-05 10:10:00|28135.2|28135.2|28166.56|28166.56|28166.56|28166.56|28131.69|28131.69|0
1680689700000|2023-04-05 10:15:00|28163.06|28163.06|28162.9|28162.9|28170.32|28170.32|28159.55|28159.55|0
1680690000000|2023-04-05 10:20:00|28159.39|28159.39|28143.05|28143.05|28159.39|28159.39|28139.54|28139.54|0
1680690300000|2023-04-05 10:25:00|28146.56|28146.56|28102.98|28102.98|28157.46|28157.46|28102.98|28102.98|0
1680690600000|2023-04-05 10:30:00|28102.57|28102.57|28102.98|28102.98|28113.51|28113.51|28099.47|28099.47|0
1680690900000|2023-04-05 10:35:00|28095.96|28095.96|28098.85|28098.85|28109.38|28109.38|28092.45|28092.45|0
1680691200000|2023-04-05 10:40:00|28105.87|28105.87|28133.94|28133.94|28133.94|28133.94|28105.87|28105.87|0
1680691500000|2023-04-05 10:45:00|28137.45|28137.45|28124.65|28124.65|28137.45|28137.45|28112.89|28112.89|0
1680691800000|2023-04-05 10:50:00|28128.16|28128.16|28105.07|28105.07|28128.16|28128.16|28105.07|28105.07|0
1680692100000|2023-04-05 10:55:00|28101.57|28101.57|28092.69|28092.69|28101.57|28101.57|28079.89|28079.89|0
1680692400000|2023-04-05 11:00:00|28096.19|28096.19|28108.58|28108.58|28113.74|28113.74|28086.91|28086.91|0
1680692700000|2023-04-05 11:05:00|28105.07|28105.07|28126.13|28126.13|28126.13|28126.13|28094.55|28094.55|0
1680693000000|2023-04-05 11:10:00|28119.11|28119.11|28116.22|28116.22|28123.45|28123.45|28114.16|28114.16|0
1680693300000|2023-04-05 11:15:00|28114.98|28114.98|28125.52|28125.52|28137.08|28137.08|28111.47|28111.47|0
1680693600000|2023-04-05 11:20:00|28124.9|28124.9|28145.48|28145.48|28145.48|28145.48|28124.9|28124.9|0
1680693900000|2023-04-05 11:25:00|28141.97|28141.97|28141.1|28141.1|28141.97|28141.97|28126.45|28126.45|0
1680694200000|2023-04-05 11:30:00|28148.12|28148.12|28127.28|28127.28|28148.12|28148.12|28123.56|28123.56|0
1680694500000|2023-04-05 11:35:00|28123.77|28123.77|28109.19|28109.19|28127.55|28127.55|28109.19|28109.19|0
1680694800000|2023-04-05 11:40:00|28112.7|28112.7|28083.43|28083.43|28112.7|28112.7|28076.41|28076.41|0
1680695100000|2023-04-05 11:45:00|28086.94|28086.94|28116.89|28116.89|28120.4|28120.4|28081.8|28081.8|0
1680695400000|2023-04-05 11:50:00|28113.38|28113.38|28079.92|28079.92|28120.4|28120.4|28073.56|28073.56|0
1680695700000|2023-04-05 11:55:00|28080.33|28080.33|28049.12|28049.12|28095.45|28095.45|28045.35|28045.35|0
1680696000000|2023-04-05 12:00:00|28045.61|28045.61|28053.62|28053.62|28074.68|28074.68|28045.61|28045.61|0
1680696300000|2023-04-05 12:05:00|28050.12|28050.12|28059.58|28059.58|28064.15|28064.15|28046.61|28046.61|0
1680696600000|2023-04-05 12:10:00|28052.56|28052.56|28051.94|28051.94|28059.77|28059.77|28045.74|28045.74|0
1680696900000|2023-04-05 12:15:00|28060.2|28060.2|28040.58|28040.58|28067.22|28067.22|28040.58|28040.58|0
1680697200000|2023-04-05 12:20:00|28037.07|28037.07|28051.98|28051.98|28051.98|28051.98|28033.56|28033.56|0
1680697500000|2023-04-05 12:25:00|28055.49|28055.49|28051.37|28051.37|28055.49|28055.49|28037.53|28037.53|0
1680697800000|2023-04-05 12:30:00|28054.88|28054.88|28031.93|28031.93|28054.88|28054.88|28029.04|28029.04|0
1680698100000|2023-04-05 12:35:00|28032.34|28032.34|28045.63|28045.63|28049.89|28049.89|28031.93|28031.93|0
1680698400000|2023-04-05 12:40:00|28052.65|28052.65|28077.62|28077.62|28077.62|28077.62|28052.65|28052.65|0
1680698700000|2023-04-05 12:45:00|28081.13|28081.13|28063.58|28063.58|28081.13|28081.13|28063.58|28063.58|0
1680699000000|2023-04-05 12:50:00|28067.09|28067.09|28073.84|28073.84|28080.86|28080.86|28063.32|28063.32|0
1680699300000|2023-04-05 12:55:00|28070.33|28070.33|28075.07|28075.07|28082.08|28082.08|28066.83|28066.83|0
1680699600000|2023-04-05 13:00:00|28078.58|28078.58|28081.93|28081.93|28085.84|28085.84|28074.25|28074.25|0
1680699900000|2023-04-05 13:05:00|28088.94|28088.94|28099.47|28099.47|28099.47|28099.47|28088.94|28088.94|0
1680700200000|2023-04-05 13:10:00|28100.22|28100.22|28097.73|28097.73|28105.37|28105.37|28097.73|28097.73|0
1680700500000|2023-04-05 13:15:00|28101.23|28101.23|28113|28113|28113|28113|28097.73|28097.73|0
1680700800000|2023-04-05 13:20:00|28109.49|28109.49|28112.16|28112.16|28121.62|28121.62|28103.42|28103.42|0
1680701100000|2023-04-05 13:25:00|28115.67|28115.67|28124.76|28124.76|28135.29|28135.29|28115.26|28115.26|0
1680701400000|2023-04-05 13:30:00|28121.25|28121.25|28112.35|28112.35|28147.44|28147.44|28108.85|28108.85|0
1680701700000|2023-04-05 13:35:00|28108.85|28108.85|28120.89|28120.89|28134.11|28134.11|28107.9|28107.9|0
1680702000000|2023-04-05 13:40:00|28124.4|28124.4|28107.58|28107.58|28128.94|28128.94|28107.58|28107.58|0
1680702300000|2023-04-05 13:45:00|28104.08|28104.08|28088.14|28088.14|28115.63|28115.63|28088.14|28088.14|0
1680702600000|2023-04-05 13:50:00|28084.63|28084.63|28075.12|28075.12|28095.96|28095.96|28074.5|28074.5|0
1680702900000|2023-04-05 13:55:00|28074.5|28074.5|28094.22|28094.22|28097.73|28097.73|28074.5|28074.5|0
1680703200000|2023-04-05 14:00:00|28097.73|28097.73|28129|28129|28132.92|28132.92|28083.7|28083.7|0
1680703500000|2023-04-05 14:05:00|28129.41|28129.41|28121.6|28121.6|28142.15|28142.15|28113.46|28113.46|0
1680703800000|2023-04-05 14:10:00|28125.11|28125.11|28116.03|28116.03|28138.52|28138.52|28116.03|28116.03|0
1680704100000|2023-04-05 14:15:00|28126.56|28126.56|28134.71|28134.71|28142.46|28142.46|28118.51|28118.51|0
1680704400000|2023-04-05 14:20:00|28138.21|28138.21|28135.32|28135.32|28142.13|28142.13|28123.35|28123.35|0
1680704700000|2023-04-05 14:25:00|28138.83|28138.83|28133.13|28133.13|28148.4|28148.4|28129.62|28129.62|0
1680705000000|2023-04-05 14:30:00|28136.63|28136.63|28149.02|28149.02|28149.02|28149.02|28133.13|28133.13|0
1680705300000|2023-04-05 14:35:00|28145.51|28145.51|28137.5|28137.5|28149.43|28149.43|28130.24|28130.24|0
1680705600000|2023-04-05 14:40:00|28133.99|28133.99|28150.99|28150.99|28150.99|28150.99|28130.98|28130.98|0
1680705900000|2023-04-05 14:45:00|28158.01|28158.01|28157.74|28157.74|28161.25|28161.25|28157.74|28157.74|0
1680706200000|2023-04-05 14:50:00|28161.25|28161.25|28161.52|28161.52|28164.76|28164.76|28147.49|28147.49|0
1680706500000|2023-04-05 14:55:00|28162.14|28162.14|28143.78|28143.78|28162.14|28162.14|28136.76|28136.76|0
1680706800000|2023-04-05 15:00:00|28140.27|28140.27|28153.45|28153.45|28153.45|28153.45|28131.28|28131.28|0
1680707100000|2023-04-05 15:05:00|28153.86|28153.86|28165.42|28165.42|28165.42|28165.42|28146.84|28146.84|0
1680707400000|2023-04-05 15:10:00|28165.01|28165.01|28151.47|28151.47|28165.01|28165.01|28144.97|28144.97|0
1680707700000|2023-04-05 15:15:00|28154.98|28154.98|28180.03|28180.03|28180.43|28180.43|28148.71|28148.71|0
1680708000000|2023-04-05 15:20:00|28180.65|28180.65|28161.98|28161.98|28184.15|28184.15|28154.97|28154.97|0
1680708300000|2023-04-05 15:25:00|28158.48|28158.48|28157.63|28157.63|28161.98|28161.98|28140.52|28140.52|0
1680765300000|2023-04-06 07:15:00|28166.11|28166.11|28162.76|28162.76|28180.77|28180.77|28152.7|28152.7|0
1680765600000|2023-04-06 07:20:00|28152.24|28152.24|28147.49|28147.49|28152.24|28152.24|28114.05|28114.05|0
1680765900000|2023-04-06 07:25:00|28148.11|28148.11|28121.33|28121.33|28148.11|28148.11|28107.04|28107.04|0
1680766200000|2023-04-06 07:30:00|28122.55|28122.55|28131.45|28131.45|28145.08|28145.08|28093.88|28093.88|0
1680766500000|2023-04-06 07:35:00|28152.5|28152.5|28187.59|28187.59|28187.59|28187.59|28145.48|28145.48|0
1680766800000|2023-04-06 07:40:00|28188.83|28188.83|28191.1|28191.1|28202.87|28202.87|28173.56|28173.56|0
1680767100000|2023-04-06 07:45:00|28187.59|28187.59|28185.32|28185.32|28187.59|28187.59|28166.54|28166.54|0
1680767400000|2023-04-06 07:50:00|28188.83|28188.83|28177.07|28177.07|28199.98|28199.98|28173.56|28173.56|0
1680767700000|2023-04-06 07:55:00|28173.56|28173.56|28181.81|28181.81|28181.81|28181.81|28164.27|28164.27|0
1680768000000|2023-04-06 08:00:00|28185.32|28185.32|28204.73|28204.73|28211.75|28211.75|28185.32|28185.32|0
1680768300000|2023-04-06 08:05:00|28201.22|28201.22|28177.9|28177.9|28204.73|28204.73|28177.9|28177.9|0
1680768600000|2023-04-06 08:10:00|28174.39|28174.39|28162.21|28162.21|28174.39|28174.39|28142.19|28142.19|0
1680768900000|2023-04-06 08:15:00|28158.71|28158.71|28176.87|28176.87|28176.87|28176.87|28158.71|28158.71|0
1680769200000|2023-04-06 08:20:00|28183.89|28183.89|28186.78|28186.78|28197.92|28197.92|28165.53|28165.53|0
1680769500000|2023-04-06 08:25:00|28186.37|28186.37|28198.14|28198.14|28198.14|28198.14|28183.48|28183.48|0
1680769800000|2023-04-06 08:30:00|28208.66|28208.66|28198.14|28198.14|28215.68|28215.68|28191.12|28191.12|0
1680770100000|2023-04-06 08:35:00|28201.64|28201.64|28194.22|28194.22|28201.64|28201.64|28190.71|28190.71|0
1680770400000|2023-04-06 08:40:00|28193.81|28193.81|28188.23|28188.23|28193.81|28193.81|28179.78|28179.78|0
1680770700000|2023-04-06 08:45:00|28184.72|28184.72|28167.79|28167.79|28191.74|28191.74|28167.17|28167.17|0
1680771000000|2023-04-06 08:50:00|28171.3|28171.3|28184.72|28184.72|28184.72|28184.72|28167.17|28167.17|0
1680771300000|2023-04-06 08:55:00|28185.34|28185.34|28203.7|28203.7|28203.7|28203.7|28184.72|28184.72|0
1680771600000|2023-04-06 09:00:00|28207.21|28207.21|28200.81|28200.81|28211.34|28211.34|28196.68|28196.68|0
1680771900000|2023-04-06 09:05:00|28197.3|28197.3|28201.43|28201.43|28211.96|28211.96|28193.79|28193.79|0
1680772200000|2023-04-06 09:10:00|28197.92|28197.92|28207.08|28207.08|28214.1|28214.1|28197.3|28197.3|0
1680772500000|2023-04-06 09:15:00|28214.1|28214.1|28187.04|28187.04|28218.23|28218.23|28183.53|28183.53|0
1680772800000|2023-04-06 09:20:00|28186.23|28186.23|28178.18|28178.18|28189.73|28189.73|28171.16|28171.16|0
1680773100000|2023-04-06 09:25:00|28174.67|28174.67|28168.89|28168.89|28181.69|28181.69|28154.24|28154.24|0
1680773400000|2023-04-06 09:30:00|28165.38|28165.38|28161.66|28161.66|28165.38|28165.38|28143.71|28143.71|0
1680773700000|2023-04-06 09:35:00|28154.64|28154.64|28135.95|28135.95|28161.66|28161.66|28124.31|28124.31|0
1680774000000|2023-04-06 09:40:00|28139.46|28139.46|28143.46|28143.46|28146.97|28146.97|28135.82|28135.82|0
1680774300000|2023-04-06 09:45:00|28144.21|28144.21|28154.98|28154.98|28165.51|28165.51|28144.21|28144.21|0
1680774600000|2023-04-06 09:50:00|28156.19|28156.19|28173.05|28173.05|28184.65|28184.65|28141.05|28141.05|0
1680774900000|2023-04-06 09:55:00|28169.54|28169.54|28162.52|28162.52|28173.05|28173.05|28162.52|28162.52|0
1680775200000|2023-04-06 10:00:00|28161.71|28161.71|28160.43|28160.43|28175.74|28175.74|28153.41|28153.41|0
1680775500000|2023-04-06 10:05:00|28156.92|28156.92|28162.72|28162.72|28166.23|28166.23|28153.41|28153.41|0
1680775800000|2023-04-06 10:10:00|28163.94|28163.94|28197.38|28197.38|28203.57|28203.57|28163.94|28163.94|0
1680776100000|2023-04-06 10:15:00|28200.89|28200.89|28206.37|28206.37|28206.37|28206.37|28197.38|28197.38|0
1680776400000|2023-04-06 10:20:00|28213.39|28213.39|28220.41|28220.41|28227.42|28227.42|28209.88|28209.88|0
1680776700000|2023-04-06 10:25:00|28216.9|28216.9|28234.31|28234.31|28234.31|28234.31|28213.25|28213.25|0
1680777000000|2023-04-06 10:30:00|28237.82|28237.82|28251.51|28251.51|28258.53|28258.53|28237.07|28237.07|0
1680777300000|2023-04-06 10:35:00|28255.02|28255.02|28271.62|28271.62|28275.13|28275.13|28255.02|28255.02|0
1680777600000|2023-04-06 10:40:00|28268.11|28268.11|28284.13|28284.13|28284.13|28284.13|28254.07|28254.07|0
1680777900000|2023-04-06 10:45:00|28280.62|28280.62|28275.46|28275.46|28280.62|28280.62|28263.08|28263.08|0
1680778200000|2023-04-06 10:50:00|28278.97|28278.97|28257.17|28257.17|28278.97|28278.97|28250.15|28250.15|0
1680778500000|2023-04-06 10:55:00|28256.55|28256.55|28277.36|28277.36|28284.37|28284.37|28249.53|28249.53|0
1680778800000|2023-04-06 11:00:00|28273.85|28273.85|28285.4|28285.4|28292.42|28292.42|28273.44|28273.44|0
1680779100000|2023-04-06 11:05:00|28284.99|28284.99|28260.43|28260.43|28284.99|28284.99|28256.92|28256.92|0
1680779400000|2023-04-06 11:10:00|28267.45|28267.45|28263.44|28263.44|28270.96|28270.96|28256.92|28256.92|0
1680779700000|2023-04-06 11:15:00|28266.95|28266.95|28261.17|28261.17|28278.1|28278.1|28261.17|28261.17|0
1680780000000|2023-04-06 11:20:00|28260.55|28260.55|28257.04|28257.04|28264.06|28264.06|28250.03|28250.03|0
1680780300000|2023-04-06 11:25:00|28256.42|28256.42|28263.19|28263.19|28266.7|28266.7|28256.42|28256.42|0
1680780600000|2023-04-06 11:30:00|28266.7|28266.7|28267.32|28267.32|28291.27|28291.27|28266.7|28266.7|0
1680780900000|2023-04-06 11:35:00|28270.83|28270.83|28270.88|28270.88|28277.85|28277.85|28259.68|28259.68|0
1680781200000|2023-04-06 11:40:00|28267.37|28267.37|28270.47|28270.47|28270.47|28270.47|28249.82|28249.82|0
1680781500000|2023-04-06 11:45:00|28273.98|28273.98|28281.62|28281.62|28288.63|28288.63|28273.98|28273.98|0
1680781800000|2023-04-06 11:50:00|28278.11|28278.11|28281.62|28281.62|28285.12|28285.12|28278.11|28278.11|0
1680782100000|2023-04-06 11:55:00|28285.12|28285.12|28289.25|28289.25|28292.76|28292.76|28285.12|28285.12|0
1680782400000|2023-04-06 12:00:00|28285.74|28285.74|28274.6|28274.6|28285.74|28285.74|28271.09|28271.09|0
1680782700000|2023-04-06 12:05:00|28278.11|28278.11|28279.75|28279.75|28279.75|28279.75|28272.74|28272.74|0
1680783000000|2023-04-06 12:10:00|28276.24|28276.24|28287.18|28287.18|28287.18|28287.18|28276.24|28276.24|0
1680783300000|2023-04-06 12:15:00|28283.67|28283.67|28269.01|28269.01|28283.67|28283.67|28265.51|28265.51|0
1680783600000|2023-04-06 12:20:00|28268.4|28268.4|28285.94|28285.94|28285.94|28285.94|28268.4|28268.4|0
1680783900000|2023-04-06 12:25:00|28285.32|28285.32|28282.02|28282.02|28289.45|28289.45|28282.02|28282.02|0
1680784200000|2023-04-06 12:30:00|28285.53|28285.53|28278.3|28278.3|28286.56|28286.56|28271.28|28271.28|0
1680784500000|2023-04-06 12:35:00|28281.81|28281.81|28278.3|28278.3|28285.94|28285.94|28271.9|28271.9|0
1680784800000|2023-04-06 12:40:00|28277.68|28277.68|28287.18|28287.18|28293.58|28293.58|28277.68|28277.68|0
1680785100000|2023-04-06 12:45:00|28290.69|28290.69|28292.34|28292.34|28301.22|28301.22|28290.69|28290.69|0
1680785400000|2023-04-06 12:50:00|28288.83|28288.83|28311.73|28311.73|28311.73|28311.73|28278.92|28278.92|0
1680785700000|2023-04-06 12:55:00|28315.24|28315.24|28326.38|28326.38|28326.38|28326.38|28315.24|28315.24|0
1680786000000|2023-04-06 13:00:00|28322.87|28322.87|28315.86|28315.86|28322.87|28322.87|28301.82|28301.82|0
1680786300000|2023-04-06 13:05:00|28319.36|28319.36|28335.62|28335.62|28346.14|28346.14|28319.36|28319.36|0
1680786600000|2023-04-06 13:10:00|28339.13|28339.13|28311.02|28311.02|28339.13|28339.13|28311.02|28311.02|0
1680786900000|2023-04-06 13:15:00|28310.4|28310.4|28311.18|28311.18|28312.42|28312.42|28297.77|28297.77|0
1680787200000|2023-04-06 13:20:00|28311.59|28311.59|28305|28305|28316.34|28316.34|28305|28305|0
1680787500000|2023-04-06 13:25:00|28308.5|28308.5|28320.27|28320.27|28320.27|28320.27|28307.88|28307.88|0
1680787800000|2023-04-06 13:30:00|28323.78|28323.78|28353.08|28353.08|28360.09|28360.09|28320.27|28320.27|0
1680788100000|2023-04-06 13:35:00|28356.58|28356.58|28325.63|28325.63|28361.34|28361.34|28318.61|28318.61|0
1680788400000|2023-04-06 13:40:00|28322.12|28322.12|28314.69|28314.69|28325.63|28325.63|28307.67|28307.67|0
1680788700000|2023-04-06 13:45:00|28311.18|28311.18|28278.82|28278.82|28311.18|28311.18|28278.82|28278.82|0
1680789000000|2023-04-06 13:50:00|28271.8|28271.8|28278.41|28278.41|28293.48|28293.48|28271.8|28271.8|0
1680789300000|2023-04-06 13:55:00|28281.92|28281.92|28289.56|28289.56|28289.56|28289.56|28267.89|28267.89|0
1680789600000|2023-04-06 14:00:00|28293.07|28293.07|28297.7|28297.7|28300.59|28300.59|28279.03|28279.03|0
1680789900000|2023-04-06 14:05:00|28301.2|28301.2|28286.41|28286.41|28301.2|28301.2|28282.9|28282.9|0
1680790200000|2023-04-06 14:10:00|28286|28286|28309.95|28309.95|28331|28331|28285.38|28285.38|0
1680790500000|2023-04-06 14:15:00|28313.45|28313.45|28310.81|28310.81|28328.11|28328.11|28303.8|28303.8|0
1680790800000|2023-04-06 14:20:00|28303.8|28303.8|28310.94|28310.94|28328.48|28328.48|28299.79|28299.79|0
1680791100000|2023-04-06 14:25:00|28314.45|28314.45|28324.37|28324.37|28324.37|28324.37|28295.68|28295.68|0
1680791400000|2023-04-06 14:30:00|28320.86|28320.86|28328.91|28328.91|28335.92|28335.92|28317.35|28317.35|0
1680791700000|2023-04-06 14:35:00|28329.65|28329.65|28308.6|28308.6|28333.16|28333.16|28308.6|28308.6|0
1680792000000|2023-04-06 14:40:00|28312.11|28312.11|28292|28292|28312.37|28312.37|28287.46|28287.46|0
1680792300000|2023-04-06 14:45:00|28295.5|28295.5|28289.78|28289.78|28307.95|28307.95|28289.78|28289.78|0
1680792600000|2023-04-06 14:50:00|28286.27|28286.27|28288.97|28288.97|28296.8|28296.8|28281.95|28281.95|0
1680792900000|2023-04-06 14:55:00|28285.46|28285.46|28292.72|28292.72|28293.13|28293.13|28278.69|28278.69|0
1680793200000|2023-04-06 15:00:00|28289.22|28289.22|28294.32|28294.32|28305.46|28305.46|28282.2|28282.2|0
1680793500000|2023-04-06 15:05:00|28297.82|28297.82|28292.26|28292.26|28303.19|28303.19|28292.05|28292.05|0
1680793800000|2023-04-06 15:10:00|28291.85|28291.85|28289.02|28289.02|28296.04|28296.04|28284.02|28284.02|0
1680794100000|2023-04-06 15:15:00|28288.4|28288.4|28295.17|28295.17|28296.16|28296.16|28281.13|28281.13|0
1680794400000|2023-04-06 15:20:00|28295.44|28295.44|28292.83|28292.83|28295.68|28295.68|28285.44|28285.44|0
1680794700000|2023-04-06 15:25:00|28296.34|28296.34|28307.13|28307.13|28308|28308|28292.73|28292.73|0
1681197300000|2023-04-11 07:15:00|28137.17|28137.17|28235.82|28235.82|28235.82|28235.82|28119.62|28119.62|0
1681197600000|2023-04-11 07:20:00|28246.35|28246.35|28230.04|28230.04|28246.35|28246.35|28219.51|28219.51|0
1681197900000|2023-04-11 07:25:00|28229.23|28229.23|28211.68|28211.68|28229.23|28229.23|28186.5|28186.5|0
1681198200000|2023-04-11 07:30:00|28229.23|28229.23|28229.23|28229.23|28236.86|28236.86|28218.7|28218.7|0
1681198500000|2023-04-11 07:35:00|28227.99|28227.99|28177.43|28177.43|28235|28235|28177.43|28177.43|0
1681198800000|2023-04-11 07:40:00|28180.93|28180.93|28196.21|28196.21|28205.5|28205.5|28180.93|28180.93|0
1681199100000|2023-04-11 07:45:00|28199.72|28199.72|28177.43|28177.43|28203.23|28203.23|28124.79|28124.79|0
1681199400000|2023-04-11 07:50:00|28184.44|28184.44|28166.03|28166.03|28194.97|28194.97|28159.26|28159.26|0
1681199700000|2023-04-11 07:55:00|28170.16|28170.16|28208.84|28208.84|28208.84|28208.84|28170.16|28170.16|0
1681200000000|2023-04-11 08:00:00|28215.85|28215.85|28202.31|28202.31|28215.85|28215.85|28202.31|28202.31|0
1681200300000|2023-04-11 08:05:00|28201.69|28201.69|28192.41|28192.41|28205.2|28205.2|28179.63|28179.63|0
1681200600000|2023-04-11 08:10:00|28195.92|28195.92|28200.86|28200.86|28214.28|28214.28|28195.92|28195.92|0
1681200900000|2023-04-11 08:15:00|28201.48|28201.48|28191.93|28191.93|28201.48|28201.48|28176.3|28176.3|0
1681201200000|2023-04-11 08:20:00|28188.42|28188.42|28200.81|28200.81|28200.81|28200.81|28188.42|28188.42|0
1681201500000|2023-04-11 08:25:00|28201.43|28201.43|28217.55|28217.55|28223.32|28223.32|28189.04|28189.04|0
1681201800000|2023-04-11 08:30:00|28221.05|28221.05|28205.78|28205.78|28228.07|28228.07|28192.15|28192.15|0
1681202100000|2023-04-11 08:35:00|28209.29|28209.29|28202.68|28202.68|28216.31|28216.31|28202.27|28202.27|0
1681202400000|2023-04-11 08:40:00|28202.06|28202.06|28173.17|28173.17|28202.06|28202.06|28173.17|28173.17|0
1681202700000|2023-04-11 08:45:00|28176.68|28176.68|28184.55|28184.55|28202.71|28202.71|28176.68|28176.68|0
1681203000000|2023-04-11 08:50:00|28188.05|28188.05|28209.19|28209.19|28209.19|28209.19|28184.01|28184.01|0
1681203300000|2023-04-11 08:55:00|28205.68|28205.68|28223.85|28223.85|28234.37|28234.37|28205.68|28205.68|0
1681203600000|2023-04-11 09:00:00|28220.34|28220.34|28202.79|28202.79|28223.85|28223.85|28202.79|28202.79|0
1681203900000|2023-04-11 09:05:00|28209.81|28209.81|28213.53|28213.53|28228.19|28228.19|28209.81|28209.81|0
1681204200000|2023-04-11 09:10:00|28217.04|28217.04|28216.32|28216.32|28231.35|28231.35|28212.56|28212.56|0
1681204500000|2023-04-11 09:15:00|28215.7|28215.7|28244.18|28244.18|28244.59|28244.59|28215.7|28215.7|0
1681204800000|2023-04-11 09:20:00|28240.67|28240.67|28233.65|28233.65|28240.67|28240.67|28223.13|28223.13|0
1681205100000|2023-04-11 09:25:00|28226.63|28226.63|28222.5|28222.5|28248.71|28248.71|28222.5|28222.5|0
1681205400000|2023-04-11 09:30:00|28218.99|28218.99|28239.55|28239.55|28246.57|28246.57|28218.99|28218.99|0
1681205700000|2023-04-11 09:35:00|28240.17|28240.17|28226.33|28226.33|28242.02|28242.02|28225.93|28225.93|0
1681206000000|2023-04-11 09:40:00|28229.84|28229.84|28222.42|28222.42|28237.27|28237.27|28222.42|28222.42|0
1681206300000|2023-04-11 09:45:00|28222.01|28222.01|28216.85|28216.85|28231.51|28231.51|28209.83|28209.83|0
1681206600000|2023-04-11 09:50:00|28220.36|28220.36|28234.4|28234.4|28241.42|28241.42|28220.36|28220.36|0
1681206900000|2023-04-11 09:55:00|28230.89|28230.89|28230.89|28230.89|28237.41|28237.41|28230.39|28230.39|0
1681207200000|2023-04-11 10:00:00|28227.38|28227.38|28244.92|28244.92|28244.92|28244.92|28227.38|28227.38|0
1681207500000|2023-04-11 10:05:00|28237.91|28237.91|28239.15|28239.15|28239.15|28239.15|28237.91|28237.91|0
1681207800000|2023-04-11 10:10:00|28235.64|28235.64|28222.63|28222.63|28243.06|28243.06|28222.63|28222.63|0
1681208100000|2023-04-11 10:15:00|28219.12|28219.12|28205.08|28205.08|28222.63|28222.63|28205.08|28205.08|0
1681208400000|2023-04-11 10:20:00|28203.84|28203.84|28172.26|28172.26|28203.84|28203.84|28172.26|28172.26|0
1681208700000|2023-04-11 10:25:00|28175.77|28175.77|28180.74|28180.74|28182.79|28182.79|28174.96|28174.96|0
1681209000000|2023-04-11 10:30:00|28180.24|28180.24|28178.5|28178.5|28190.27|28190.27|28176.23|28176.23|0
1681209300000|2023-04-11 10:35:00|28179.74|28179.74|28176.23|28176.23|28179.74|28179.74|28169.21|28169.21|0
1681209600000|2023-04-11 10:40:00|28179.74|28179.74|28172.72|28172.72|28179.74|28179.74|28169.21|28169.21|0
1681209900000|2023-04-11 10:45:00|28179.74|28179.74|28190.27|28190.27|28193.78|28193.78|28179.74|28179.74|0
1681210200000|2023-04-11 10:50:00|28190.89|28190.89|28173.34|28173.34|28190.89|28190.89|28173.34|28173.34|0
1681210500000|2023-04-11 10:55:00|28162.82|28162.82|28155.8|28155.8|28166.33|28166.33|28155.8|28155.8|0
1681210800000|2023-04-11 11:00:00|28152.29|28152.29|28172.72|28172.72|28172.72|28172.72|28151.05|28151.05|0
1681211100000|2023-04-11 11:05:00|28171.91|28171.91|28185.94|28185.94|28185.94|28185.94|28171.5|28171.5|0
1681211400000|2023-04-11 11:10:00|28182.44|28182.44|28189.45|28189.45|28192.96|28192.96|28182.44|28182.44|0
1681211700000|2023-04-11 11:15:00|28185.94|28185.94|28185.41|28185.41|28189.99|28189.99|28182.17|28182.17|0
1681212000000|2023-04-11 11:20:00|28181.9|28181.9|28186.03|28186.03|28186.03|28186.03|28181.9|28181.9|0
1681212300000|2023-04-11 11:25:00|28182.52|28182.52|28164.97|28164.97|28182.52|28182.52|28164.97|28164.97|0
1681212600000|2023-04-11 11:30:00|28168.48|28168.48|28173.02|28173.02|28173.02|28173.02|28166|28166|0
1681212900000|2023-04-11 11:35:00|28169.51|28169.51|28160.97|28160.97|28169.51|28169.51|28160.97|28160.97|0
1681213200000|2023-04-11 11:40:00|28157.46|28157.46|28169.43|28169.43|28172.93|28172.93|28157.46|28157.46|0
1681213500000|2023-04-11 11:45:00|28165.92|28165.92|28158.9|28158.9|28172.93|28172.93|28155.39|28155.39|0
1681213800000|2023-04-11 11:50:00|28159.71|28159.71|28151.74|28151.74|28163.22|28163.22|28151.74|28151.74|0
1681214100000|2023-04-11 11:55:00|28151.12|28151.12|28157.52|28157.52|28157.52|28157.52|28149.26|28149.26|0
1681214400000|2023-04-11 12:00:00|28158.34|28158.34|28151.94|28151.94|28161.84|28161.84|28151.94|28151.94|0
1681214700000|2023-04-11 12:05:00|28148.43|28148.43|28155.71|28155.71|28155.71|28155.71|28141.41|28141.41|0
1681215000000|2023-04-11 12:10:00|28155.31|28155.31|28147.88|28147.88|28155.31|28155.31|28140.86|28140.86|0
1681215300000|2023-04-11 12:15:00|28140.86|28140.86|28154.28|28154.28|28154.28|28154.28|28140.86|28140.86|0
1681215600000|2023-04-11 12:20:00|28154.9|28154.9|28153.25|28153.25|28154.9|28154.9|28140.86|28140.86|0
1681215900000|2023-04-11 12:25:00|28149.74|28149.74|28145.61|28145.61|28157.38|28157.38|28145.61|28145.61|0
1681216200000|2023-04-11 12:30:00|28149.12|28149.12|28131.58|28131.58|28152.63|28152.63|28131.58|28131.58|0
1681216500000|2023-04-11 12:35:00|28130.96|28130.96|28129.31|28129.31|28140.45|28140.45|28129.31|28129.31|0
1681216800000|2023-04-11 12:40:00|28125.8|28125.8|28129.31|28129.31|28129.31|28129.31|28122.29|28122.29|0
1681217100000|2023-04-11 12:45:00|28125.8|28125.8|28104.12|28104.12|28125.8|28125.8|28097.1|28097.1|0
1681217400000|2023-04-11 12:50:00|28114.65|28114.65|28124.54|28124.54|28138.57|28138.57|28114.65|28114.65|0
1681217700000|2023-04-11 12:55:00|28128.05|28128.05|28138.57|28138.57|28138.57|28138.57|28128.05|28128.05|0
1681218000000|2023-04-11 13:00:00|28135.07|28135.07|28152.31|28152.31|28152.31|28152.31|28124.54|28124.54|0
1681218300000|2023-04-11 13:05:00|28148.8|28148.8|28145.49|28145.49|28152.31|28152.31|28141.16|28141.16|0
1681218600000|2023-04-11 13:10:00|28145.9|28145.9|28146.34|28146.34|28146.34|28146.34|28135.54|28135.54|0
1681218900000|2023-04-11 13:15:00|28149.85|28149.85|28134.24|28134.24|28150.47|28150.47|28133.83|28133.83|0
1681219200000|2023-04-11 13:20:00|28137.74|28137.74|28139.66|28139.66|28139.66|28139.66|28134.64|28134.64|0
1681219500000|2023-04-11 13:25:00|28136.15|28136.15|28135.74|28135.74|28136.15|28136.15|28121.71|28121.71|0
1681219800000|2023-04-11 13:30:00|28128.72|28128.72|28164.24|28164.24|28164.24|28164.24|28125.22|28125.22|0
1681220100000|2023-04-11 13:35:00|28163.62|28163.62|28164.06|28164.06|28171.08|28171.08|28152.47|28152.47|0
1681220400000|2023-04-11 13:40:00|28167.57|28167.57|28170.58|28170.58|28206.79|28206.79|28167.57|28167.57|0
1681220700000|2023-04-11 13:45:00|28174.09|28174.09|28205.92|28205.92|28205.92|28205.92|28174.09|28174.09|0
1681221000000|2023-04-11 13:50:00|28206.33|28206.33|28217.9|28217.9|28221.41|28221.41|28196.84|28196.84|0
1681221300000|2023-04-11 13:55:00|28210.88|28210.88|28217.13|28217.13|28224.28|28224.28|28205.51|28205.51|0
1681221600000|2023-04-11 14:00:00|28210.11|28210.11|28214.62|28214.62|28223.08|28223.08|28192.53|28192.53|0
1681221900000|2023-04-11 14:05:00|28211.11|28211.11|28165.17|28165.17|28211.11|28211.11|28165.17|28165.17|0
1681222200000|2023-04-11 14:10:00|28164.76|28164.76|28171.16|28171.16|28171.16|28171.16|28153.83|28153.83|0
1681222500000|2023-04-11 14:15:00|28167.65|28167.65|28175.09|28175.09|28186.03|28186.03|28164.14|28164.14|0
1681222800000|2023-04-11 14:20:00|28178.6|28178.6|28190.57|28190.57|28192.02|28192.02|28178.6|28178.6|0
1681223100000|2023-04-11 14:25:00|28187.06|28187.06|28190.16|28190.16|28190.16|28190.16|28173.02|28173.02|0
1681223400000|2023-04-11 14:30:00|28186.65|28186.65|28175.63|28175.63|28186.65|28186.65|28173.77|28173.77|0
1681223700000|2023-04-11 14:35:00|28175.01|28175.01|28166.53|28166.53|28175.01|28175.01|28153.54|28153.54|0
1681224000000|2023-04-11 14:40:00|28170.04|28170.04|28161.89|28161.89|28173.55|28173.55|28151.36|28151.36|0
1681224300000|2023-04-11 14:45:00|28168.91|28168.91|28195.06|28195.06|28195.06|28195.06|28161.89|28161.89|0
1681224600000|2023-04-11 14:50:00|28195.31|28195.31|28185.19|28185.19|28195.31|28195.31|28173.64|28173.64|0
1681224900000|2023-04-11 14:55:00|28181.68|28181.68|28160.28|28160.28|28185.19|28185.19|28153.26|28153.26|0
1681225200000|2023-04-11 15:00:00|28163.78|28163.78|28146.84|28146.84|28167.29|28167.29|28146.84|28146.84|0
1681225500000|2023-04-11 15:05:00|28150.35|28150.35|28162.48|28162.48|28183.94|28183.94|28150.35|28150.35|0
1681225800000|2023-04-11 15:10:00|28162.21|28162.21|28175.38|28175.38|28179.54|28179.54|28158.08|28158.08|0
1681226100000|2023-04-11 15:15:00|28171.87|28171.87|28169.86|28169.86|28174.19|28174.19|28157.01|28157.01|0
1681226400000|2023-04-11 15:20:00|28173.37|28173.37|28155.2|28155.2|28173.37|28173.37|28150.05|28150.05|0
1681226700000|2023-04-11 15:25:00|28151.69|28151.69|28162.14|28162.14|28165.11|28165.11|28140.14|28140.14|0
1681283700000|2023-04-12 07:15:00|28112.66|28112.66|28121.76|28121.76|28121.76|28121.76|28095.11|28095.11|0
1681284000000|2023-04-12 07:20:00|28128.78|28128.78|28115.15|28115.15|28143.23|28143.23|28108.14|28108.14|0
1681284300000|2023-04-12 07:25:00|28118.66|28118.66|28109.25|28109.25|28128.2|28128.2|28095.21|28095.21|0
1681284600000|2023-04-12 07:30:00|28112.76|28112.76|28166.01|28166.01|28183.55|28183.55|28112.76|28112.76|0
1681284900000|2023-04-12 07:35:00|28162.5|28162.5|28148.25|28148.25|28178.81|28178.81|28148.25|28148.25|0
1681285200000|2023-04-12 07:40:00|28155.27|28155.27|28148.99|28148.99|28155.27|28155.27|28130.21|28130.21|0
1681285500000|2023-04-12 07:45:00|28149.61|28149.61|28154.75|28154.75|28161.15|28161.15|28143.61|28143.61|0
1681285800000|2023-04-12 07:50:00|28158.26|28158.26|28177.88|28177.88|28177.88|28177.88|28154.75|28154.75|0
1681286100000|2023-04-12 07:55:00|28176.64|28176.64|28215.86|28215.86|28215.86|28215.86|28173.13|28173.13|0
1681286400000|2023-04-12 08:00:00|28216.48|28216.48|28247.44|28247.44|28247.44|28247.44|28216.48|28216.48|0
1681286700000|2023-04-12 08:05:00|28248.26|28248.26|28295.11|28295.11|28295.11|28295.11|28248.26|28248.26|0
1681287000000|2023-04-12 08:10:00|28288.1|28288.1|28285.21|28285.21|28295.11|28295.11|28271.17|28271.17|0
1681287300000|2023-04-12 08:15:00|28288.72|28288.72|28280.87|28280.87|28295.11|28295.11|28270.34|28270.34|0
1681287600000|2023-04-12 08:20:00|28284.38|28284.38|28283.15|28283.15|28287.88|28287.88|28273.85|28273.85|0
1681287900000|2023-04-12 08:25:00|28290.17|28290.17|28295.73|28295.73|28295.73|28295.73|28276.13|28276.13|0
1681288200000|2023-04-12 08:30:00|28302.75|28302.75|28299.46|28299.46|28302.75|28302.75|28291.82|28291.82|0
1681288500000|2023-04-12 08:35:00|28302.96|28302.96|28309.34|28309.34|28324|28324|28302.96|28302.96|0
1681288800000|2023-04-12 08:40:00|28312.85|28312.85|28290.58|28290.58|28323.38|28323.38|28290.58|28290.58|0
1681289100000|2023-04-12 08:45:00|28287.07|28287.07|28269.52|28269.52|28287.07|28287.07|28261.88|28261.88|0
1681289400000|2023-04-12 08:50:00|28273.03|28273.03|28290.61|28290.61|28290.61|28290.61|28273.03|28273.03|0
1681289700000|2023-04-12 08:55:00|28294.12|28294.12|28301.32|28301.32|28311.84|28311.84|28293.06|28293.06|0
1681290000000|2023-04-12 09:00:00|28304.83|28304.83|28323.61|28323.61|28324.23|28324.23|28304.83|28304.83|0
1681290300000|2023-04-12 09:05:00|28316.59|28316.59|28310.18|28310.18|28317.21|28317.21|28308.95|28308.95|0
1681290600000|2023-04-12 09:10:00|28313.69|28313.69|28316.38|28316.38|28333.71|28333.71|28312.87|28312.87|0
1681290900000|2023-04-12 09:15:00|28316.79|28316.79|28336.19|28336.19|28351.47|28351.47|28316.38|28316.38|0
1681291200000|2023-04-12 09:20:00|28332.69|28332.69|28322.16|28322.16|28332.69|28332.69|28322.16|28322.16|0
1681291500000|2023-04-12 09:25:00|28325.67|28325.67|28303.58|28303.58|28325.67|28325.67|28296.57|28296.57|0
1681291800000|2023-04-12 09:30:00|28300.07|28300.07|28307.09|28307.09|28307.09|28307.09|28300.07|28300.07|0
1681292100000|2023-04-12 09:35:00|28303.58|28303.58|28323.18|28323.18|28326.69|28326.69|28303.58|28303.58|0
1681292400000|2023-04-12 09:40:00|28333.71|28333.71|28352.49|28352.49|28352.49|28352.49|28333.71|28333.71|0
1681292700000|2023-04-12 09:45:00|28348.99|28348.99|28367.15|28367.15|28367.15|28367.15|28348.99|28348.99|0
1681293000000|2023-04-12 09:50:00|28367.77|28367.77|28374.38|28374.38|28374.38|28374.38|28367.36|28367.36|0
1681293300000|2023-04-12 09:55:00|28381.4|28381.4|28392.62|28392.62|28392.62|28392.62|28377.89|28377.89|0
1681293600000|2023-04-12 10:00:00|28392.37|28392.37|28354.8|28354.8|28392.37|28392.37|28354.8|28354.8|0
1681293900000|2023-04-12 10:05:00|28351.29|28351.29|28349.02|28349.02|28356.04|28356.04|28345.51|28345.51|0
1681294200000|2023-04-12 10:10:00|28352.53|28352.53|28374.61|28374.61|28374.61|28374.61|28352.53|28352.53|0
1681294500000|2023-04-12 10:15:00|28375.23|28375.23|28368.21|28368.21|28375.23|28375.23|28364.71|28364.71|0
1681294800000|2023-04-12 10:20:00|28369.45|28369.45|28352.81|28352.81|28369.45|28369.45|28352.81|28352.81|0
1681295100000|2023-04-12 10:25:00|28356.32|28356.32|28356.32|28356.32|28366.85|28366.85|28356.32|28356.32|0
1681295400000|2023-04-12 10:30:00|28352.81|28352.81|28341.05|28341.05|28352.81|28352.81|28337.54|28337.54|0
1681295700000|2023-04-12 10:35:00|28334.03|28334.03|28346.34|28346.34|28353.36|28353.36|28334.03|28334.03|0
1681296000000|2023-04-12 10:40:00|28342.84|28342.84|28321.78|28321.78|28342.84|28342.84|28314.76|28314.76|0
1681296300000|2023-04-12 10:45:00|28318.27|28318.27|28308.99|28308.99|28319.51|28319.51|28305.48|28305.48|0
1681296600000|2023-04-12 10:50:00|28309.6|28309.6|28307.81|28307.81|28309.6|28309.6|28295.57|28295.57|0
1681296900000|2023-04-12 10:55:00|28314.83|28314.83|28304.46|28304.46|28314.83|28314.83|28303.84|28303.84|0
1681297200000|2023-04-12 11:00:00|28307.35|28307.35|28316.52|28316.52|28316.52|28316.52|28302.08|28302.08|0
1681297500000|2023-04-12 11:05:00|28320.03|28320.03|28324.25|28324.25|28327.76|28327.76|28320.03|28320.03|0
1681297800000|2023-04-12 11:10:00|28327.76|28327.76|28322.18|28322.18|28332.7|28332.7|28316.61|28316.61|0
1681298100000|2023-04-12 11:15:00|28318.67|28318.67|28318.79|28318.79|28322.92|28322.92|28315.29|28315.29|0
1681298400000|2023-04-12 11:20:00|28315.29|28315.29|28311.37|28311.37|28326.43|28326.43|28308.27|28308.27|0
1681298700000|2023-04-12 11:25:00|28314.88|28314.88|28311.99|28311.99|28322.52|28322.52|28311.99|28311.99|0
1681299000000|2023-04-12 11:30:00|28308.48|28308.48|28291.96|28291.96|28308.48|28308.48|28291.96|28291.96|0
1681299300000|2023-04-12 11:35:00|28292.58|28292.58|28275.66|28275.66|28296.09|28296.09|28268.64|28268.64|0
1681299600000|2023-04-12 11:40:00|28272.15|28272.15|28264.97|28264.97|28276.32|28276.32|28264.97|28264.97|0
1681299900000|2023-04-12 11:45:00|28268.48|28268.48|28280.69|28280.69|28280.69|28280.69|28268.48|28268.48|0
1681300200000|2023-04-12 11:50:00|28280.28|28280.28|28311.87|28311.87|28311.87|28311.87|28280.28|28280.28|0
1681300500000|2023-04-12 11:55:00|28315.37|28315.37|28313.36|28313.36|28318.88|28318.88|28311.87|28311.87|0
1681300800000|2023-04-12 12:00:00|28313.62|28313.62|28310.12|28310.12|28313.62|28313.62|28306.61|28306.61|0
1681301100000|2023-04-12 12:05:00|28311.36|28311.36|28293.19|28293.19|28311.36|28311.36|28286.17|28286.17|0
1681301400000|2023-04-12 12:10:00|28296.7|28296.7|28313.36|28313.36|28317.49|28317.49|28296.7|28296.7|0
1681301700000|2023-04-12 12:15:00|28312.12|28312.12|28307.39|28307.39|28315.01|28315.01|28307.17|28307.17|0
1681302000000|2023-04-12 12:20:00|28310.89|28310.89|28315.02|28315.02|28315.02|28315.02|28303.88|28303.88|0
1681302300000|2023-04-12 12:25:00|28318.53|28318.53|28303.24|28303.24|28318.53|28318.53|28300.78|28300.78|0
1681302600000|2023-04-12 12:30:00|28302.43|28302.43|28352.56|28352.56|28359.58|28359.58|28295.41|28295.41|0
1681302900000|2023-04-12 12:35:00|28345.54|28345.54|28316.3|28316.3|28348.43|28348.43|28311.93|28311.93|0
1681303200000|2023-04-12 12:40:00|28309.29|28309.29|28257.27|28257.27|28320.43|28320.43|28250.25|28250.25|0
1681303500000|2023-04-12 12:45:00|28260.78|28260.78|28256.65|28256.65|28267.18|28267.18|28242.62|28242.62|0
1681303800000|2023-04-12 12:50:00|28253.14|28253.14|28239.11|28239.11|28257.89|28257.89|28233.33|28233.33|0
1681304100000|2023-04-12 12:55:00|28235.6|28235.6|28233.65|28233.65|28252.52|28252.52|28220.94|28220.94|0
1681304400000|2023-04-12 13:00:00|28234.46|28234.46|28235.21|28235.21|28238.72|28238.72|28217.66|28217.66|0
1681304700000|2023-04-12 13:05:00|28231.7|28231.7|28250.68|28250.68|28250.68|28250.68|28231.7|28231.7|0
1681305000000|2023-04-12 13:10:00|28250.27|28250.27|28275.45|28275.45|28275.45|28275.45|28250.27|28250.27|0
1681305300000|2023-04-12 13:15:00|28271.94|28271.94|28258.32|28258.32|28273.17|28273.17|28251.3|28251.3|0
1681305600000|2023-04-12 13:20:00|28257.7|28257.7|28248.82|28248.82|28257.7|28257.7|28248.82|28248.82|0
1681305900000|2023-04-12 13:25:00|28245.31|28245.31|28216.62|28216.62|28245.72|28245.72|28216|28216|0
1681306200000|2023-04-12 13:30:00|28213.11|28213.11|28200.51|28200.51|28213.11|28213.11|28173.68|28173.68|0
1681306500000|2023-04-12 13:35:00|28207.53|28207.53|28219.09|28219.09|28237.87|28237.87|28207.53|28207.53|0
1681306800000|2023-04-12 13:40:00|28218.47|28218.47|28212.32|28212.32|28221.98|28221.98|28201.54|28201.54|0
1681307100000|2023-04-12 13:45:00|28215.83|28215.83|28237.91|28237.91|28249.05|28249.05|28201.58|28201.58|0
1681307400000|2023-04-12 13:50:00|28234.4|28234.4|28255.43|28255.43|28255.43|28255.43|28234.4|28234.4|0
1681307700000|2023-04-12 13:55:00|28258.94|28258.94|28253.36|28253.36|28261|28261|28240.57|28240.57|0
1681308000000|2023-04-12 14:00:00|28249.23|28249.23|28224.47|28224.47|28249.23|28249.23|28224.47|28224.47|0
1681308300000|2023-04-12 14:05:00|28224.23|28224.23|28226.87|28226.87|28231.24|28231.24|28212.83|28212.83|0
1681308600000|2023-04-12 14:10:00|28223.36|28223.36|28234.31|28234.31|28237.82|28237.82|28205.81|28205.81|0
1681308900000|2023-04-12 14:15:00|28235.55|28235.55|28225.06|28225.06|28250.4|28250.4|28225.06|28225.06|0
1681309200000|2023-04-12 14:20:00|28232.08|28232.08|28246.94|28246.94|28246.94|28246.94|28224.65|28224.65|0
1681309500000|2023-04-12 14:25:00|28243.43|28243.43|28225.89|28225.89|28251.07|28251.07|28225.89|28225.89|0
1681309800000|2023-04-12 14:30:00|28218.87|28218.87|28208.84|28208.84|28236.91|28236.91|28208.84|28208.84|0
1681310100000|2023-04-12 14:35:00|28208.22|28208.22|28207.8|28207.8|28208.42|28208.42|28186.74|28186.74|0
1681310400000|2023-04-12 14:40:00|28204.29|28204.29|28197.86|28197.86|28216.06|28216.06|28197.27|28197.27|0
1681310700000|2023-04-12 14:45:00|28198.48|28198.48|28195.53|28195.53|28201.99|28201.99|28179.07|28179.07|0
1681311000000|2023-04-12 14:50:00|28199.04|28199.04|28226.33|28226.33|28226.33|28226.33|28199.04|28199.04|0
1681311300000|2023-04-12 14:55:00|28222.82|28222.82|28231.35|28231.35|28234.86|28234.86|28219.32|28219.32|0
1681311600000|2023-04-12 15:00:00|28234.86|28234.86|28220.86|28220.86|28238.78|28238.78|28214.21|28214.21|0
1681311900000|2023-04-12 15:05:00|28224.37|28224.37|28222.3|28222.3|28225.8|28225.8|28217.97|28217.97|0
1681312200000|2023-04-12 15:10:00|28225.8|28225.8|28217.55|28217.55|28226.42|28226.42|28210.53|28210.53|0
1681312500000|2023-04-12 15:15:00|28218.17|28218.17|28254.02|28254.02|28256.61|28256.61|28218.17|28218.17|0
1681312800000|2023-04-12 15:20:00|28257.53|28257.53|28276.68|28276.68|28276.93|28276.93|28257.53|28257.53|0
1681313100000|2023-04-12 15:25:00|28277.91|28277.91|28271.19|28271.19|28289.89|28289.89|28256.73|28256.73|0
1681370100000|2023-04-13 07:15:00|28226.49|28226.49|28188.85|28188.85|28227.11|28227.11|28174.81|28174.81|0
1681370400000|2023-04-13 07:20:00|28195.87|28195.87|28227.2|28227.2|28234.22|28234.22|28192.36|28192.36|0
1681370700000|2023-04-13 07:25:00|28234.22|28234.22|28207.02|28207.02|28234.22|28234.22|28207.02|28207.02|0
1681371000000|2023-04-13 07:30:00|28214.03|28214.03|28209.21|28209.21|28224.34|28224.34|28200.03|28200.03|0
1681371300000|2023-04-13 07:35:00|28205.7|28205.7|28217.26|28217.26|28220.77|28220.77|28202.2|28202.2|0
1681371600000|2023-04-13 07:40:00|28220.77|28220.77|28207.76|28207.76|28224.28|28224.28|28203.43|28203.43|0
1681371900000|2023-04-13 07:45:00|28218.29|28218.29|28203.84|28203.84|28218.29|28218.29|28203.84|28203.84|0
1681372200000|2023-04-13 07:50:00|28207.35|28207.35|28207.06|28207.06|28220.48|28220.48|28203.84|28203.84|0
1681372500000|2023-04-13 07:55:00|28206.44|28206.44|28215.34|28215.34|28217.4|28217.4|28206.44|28206.44|0
1681372800000|2023-04-13 08:00:00|28218.85|28218.85|28213.46|28213.46|28222.36|28222.36|28202.95|28202.95|0
1681373100000|2023-04-13 08:05:00|28220.48|28220.48|28209.65|28209.65|28233.45|28233.45|28209.65|28209.65|0
1681373400000|2023-04-13 08:10:00|28216.67|28216.67|28214.83|28214.83|28216.67|28216.67|28209.03|28209.03|0
1681373700000|2023-04-13 08:15:00|28218.34|28218.34|28222.86|28222.86|28222.86|28222.86|28211.11|28211.11|0
1681374000000|2023-04-13 08:20:00|28226.37|28226.37|28248.68|28248.68|28249.9|28249.9|28226.37|28226.37|0
1681374300000|2023-04-13 08:25:00|28252.19|28252.19|28264.15|28264.15|28264.15|28264.15|28242.07|28242.07|0
1681374600000|2023-04-13 08:30:00|28271.16|28271.16|28267.04|28267.04|28288.71|28288.71|28262.91|28262.91|0
1681374900000|2023-04-13 08:35:00|28267.66|28267.66|28288.27|28288.27|28288.27|28288.27|28267.66|28267.66|0
1681375200000|2023-04-13 08:40:00|28287.45|28287.45|28284.15|28284.15|28290.96|28290.96|28283.94|28283.94|0
1681375500000|2023-04-13 08:45:00|28287.66|28287.66|28295.92|28295.92|28301.7|28301.7|28287.66|28287.66|0
1681375800000|2023-04-13 08:50:00|28302.94|28302.94|28307.89|28307.89|28314.9|28314.9|28302.94|28302.94|0
1681376100000|2023-04-13 08:55:00|28314.9|28314.9|28311.82|28311.82|28336.37|28336.37|28301.51|28301.51|0
1681376400000|2023-04-13 09:00:00|28308.31|28308.31|28331.83|28331.83|28331.83|28331.83|28308.31|28308.31|0
1681376700000|2023-04-13 09:05:00|28335.34|28335.34|28327.91|28327.91|28335.34|28335.34|28313.06|28313.06|0
1681377000000|2023-04-13 09:10:00|28334.93|28334.93|28337.39|28337.39|28341.93|28341.93|28333.07|28333.07|0
1681377300000|2023-04-13 09:15:00|28340.9|28340.9|28346.89|28346.89|28346.89|28346.89|28322.74|28322.74|0
1681377600000|2023-04-13 09:20:00|28353.91|28353.91|28358.64|28358.64|28366.08|28366.08|28343.99|28343.99|0
1681377900000|2023-04-13 09:25:00|28358.91|28358.91|28361.34|28361.34|28362.77|28362.77|28340.28|28340.28|0
1681378200000|2023-04-13 09:30:00|28357.83|28357.83|28340.9|28340.9|28368.35|28368.35|28337.39|28337.39|0
1681378500000|2023-04-13 09:35:00|28344.41|28344.41|28294.88|28294.88|28365.46|28365.46|28294.88|28294.88|0
1681378800000|2023-04-13 09:40:00|28291.37|28291.37|28275.44|28275.44|28291.37|28291.37|28275.44|28275.44|0
1681379100000|2023-04-13 09:45:00|28271.93|28271.93|28275.44|28275.44|28278.95|28278.95|28268.42|28268.42|0
1681379400000|2023-04-13 09:50:00|28276.25|28276.25|28269.23|28269.23|28279.76|28279.76|28269.23|28269.23|0
1681379700000|2023-04-13 09:55:00|28272.74|28272.74|28266.96|28266.96|28276.25|28276.25|28257.06|28257.06|0
1681380000000|2023-04-13 10:00:00|28270.47|28270.47|28267.58|28267.58|28284.51|28284.51|28266.96|28266.96|0
1681380300000|2023-04-13 10:05:00|28266.36|28266.36|28268.84|28268.84|28269.46|28269.46|28265.33|28265.33|0
1681380600000|2023-04-13 10:10:00|28268.22|28268.22|28281.44|28281.44|28288.46|28288.46|28267.41|28267.41|0
1681380900000|2023-04-13 10:15:00|28281.85|28281.85|28291.76|28291.76|28295.27|28295.27|28281.85|28281.85|0
1681381200000|2023-04-13 10:20:00|28284.74|28284.74|28266.58|28266.58|28284.74|28284.74|28263.07|28263.07|0
1681381500000|2023-04-13 10:25:00|28266.17|28266.17|28267.6|28267.6|28267.6|28267.6|28259.15|28259.15|0
1681381800000|2023-04-13 10:30:00|28264.09|28264.09|28253.57|28253.57|28264.09|28264.09|28253.57|28253.57|0
1681382100000|2023-04-13 10:35:00|28257.08|28257.08|28262.23|28262.23|28262.23|28262.23|28255.22|28255.22|0
1681382400000|2023-04-13 10:40:00|28269.25|28269.25|28269.25|28269.25|28272.76|28272.76|28265.74|28265.74|0
1681382700000|2023-04-13 10:45:00|28272.76|28272.76|28274|28274|28277.51|28277.51|28270.49|28270.49|0
1681383000000|2023-04-13 10:50:00|28277.51|28277.51|28284.18|28284.18|28284.53|28284.53|28273.38|28273.38|0
1681383300000|2023-04-13 10:55:00|28287.69|28287.69|28312.05|28312.05|28312.05|28312.05|28287.69|28287.69|0
1681383600000|2023-04-13 11:00:00|28308.54|28308.54|28333.76|28333.76|28344.29|28344.29|28308.54|28308.54|0
1681383900000|2023-04-13 11:05:00|28330.25|28330.25|28333.51|28333.51|28340.78|28340.78|28330.01|28330.01|0
1681384200000|2023-04-13 11:10:00|28337.02|28337.02|28344.93|28344.93|28358.97|28358.97|28337.02|28337.02|0
1681384500000|2023-04-13 11:15:00|28341.42|28341.42|28358.35|28358.35|28358.35|28358.35|28337.91|28337.91|0
1681384800000|2023-04-13 11:20:00|28354.84|28354.84|28362.47|28362.47|28365.98|28365.98|28351.95|28351.95|0
1681385100000|2023-04-13 11:25:00|28358.97|28358.97|28362.47|28362.47|28369.49|28369.49|28358.97|28358.97|0
1681385400000|2023-04-13 11:30:00|28365.98|28365.98|28359.46|28359.46|28378.65|28378.65|28359.46|28359.46|0
1681385700000|2023-04-13 11:35:00|28359.21|28359.21|28373.25|28373.25|28373.25|28373.25|28359.21|28359.21|0
1681386000000|2023-04-13 11:40:00|28369.74|28369.74|28348.92|28348.92|28369.74|28369.74|28348.92|28348.92|0
1681386300000|2023-04-13 11:45:00|28350.77|28350.77|28364.81|28364.81|28364.81|28364.81|28350.77|28350.77|0
1681386600000|2023-04-13 11:50:00|28361.3|28361.3|28364.81|28364.81|28364.81|28364.81|28361.3|28361.3|0
1681386900000|2023-04-13 11:55:00|28364.31|28364.31|28301.37|28301.37|28364.31|28364.31|28301.37|28301.37|0
1681387200000|2023-04-13 12:00:00|28300.75|28300.75|28278.66|28278.66|28300.75|28300.75|28268.14|28268.14|0
1681387500000|2023-04-13 12:05:00|28282.17|28282.17|28307.98|28307.98|28307.98|28307.98|28278.66|28278.66|0
1681387800000|2023-04-13 12:10:00|28304.47|28304.47|28293.94|28293.94|28304.47|28304.47|28293.94|28293.94|0
1681388100000|2023-04-13 12:15:00|28293.32|28293.32|28304.66|28304.66|28308.17|28308.17|28286.3|28286.3|0
1681388400000|2023-04-13 12:20:00|28305.28|28305.28|28315.19|28315.19|28326.96|28326.96|28295.38|28295.38|0
1681388700000|2023-04-13 12:25:00|28315.69|28315.69|28314.24|28314.24|28315.69|28315.69|28303.71|28303.71|0
1681389000000|2023-04-13 12:30:00|28303.71|28303.71|28301.39|28301.39|28379.04|28379.04|28301.39|28301.39|0
1681389300000|2023-04-13 12:35:00|28308.4|28308.4|28329.46|28329.46|28333.59|28333.59|28301.39|28301.39|0
1681389600000|2023-04-13 12:40:00|28332.97|28332.97|28320.21|28320.21|28332.97|28332.97|28319.55|28319.55|0
1681389900000|2023-04-13 12:45:00|28330.73|28330.73|28327.47|28327.47|28334.24|28334.24|28316.95|28316.95|0
1681390200000|2023-04-13 12:50:00|28323.96|28323.96|28310.96|28310.96|28324.58|28324.58|28310.96|28310.96|0
1681390500000|2023-04-13 12:55:00|28307.45|28307.45|28307.02|28307.02|28317.97|28317.97|28307.02|28307.02|0
1681390800000|2023-04-13 13:00:00|28310.53|28310.53|28317.96|28317.96|28325.38|28325.38|28310.53|28310.53|0
1681391100000|2023-04-13 13:05:00|28321.47|28321.47|28308.46|28308.46|28324.98|28324.98|28301.44|28301.44|0
1681391400000|2023-04-13 13:10:00|28304.95|28304.95|28271.12|28271.12|28304.95|28304.95|28267.61|28267.61|0
1681391700000|2023-04-13 13:15:00|28269.88|28269.88|28243.88|28243.88|28269.88|28269.88|28243.88|28243.88|0
1681392000000|2023-04-13 13:20:00|28240.37|28240.37|28214.82|28214.82|28258.54|28258.54|28214.82|28214.82|0
1681392300000|2023-04-13 13:25:00|28215.44|28215.44|28216.08|28216.08|28220.4|28220.4|28202.54|28202.54|0
1681392600000|2023-04-13 13:30:00|28212.57|28212.57|28225.37|28225.37|28225.37|28225.37|28205.55|28205.55|0
1681392900000|2023-04-13 13:35:00|28221.86|28221.86|28196.05|28196.05|28221.86|28221.86|28196.05|28196.05|0
1681393200000|2023-04-13 13:40:00|28199.56|28199.56|28206.77|28206.77|28255.08|28255.08|28199.56|28199.56|0
1681393500000|2023-04-13 13:45:00|28210.28|28210.28|28204.72|28204.72|28220.94|28220.94|28201.71|28201.71|0
1681393800000|2023-04-13 13:50:00|28201.21|28201.21|28208.9|28208.9|28210.76|28210.76|28194.19|28194.19|0
1681394100000|2023-04-13 13:55:00|28205.39|28205.39|28248.24|28248.24|28248.24|28248.24|28205.39|28205.39|0
1681394400000|2023-04-13 14:00:00|28251.75|28251.75|28283.8|28283.8|28283.8|28283.8|28243.96|28243.96|0
1681394700000|2023-04-13 14:05:00|28287.3|28287.3|28311.94|28311.94|28311.94|28311.94|28287.3|28287.3|0
1681395000000|2023-04-13 14:10:00|28318.95|28318.95|28312.27|28312.27|28325.97|28325.97|28308.76|28308.76|0
1681395300000|2023-04-13 14:15:00|28315.78|28315.78|28297.6|28297.6|28319.29|28319.29|28297.6|28297.6|0
1681395600000|2023-04-13 14:20:00|28297.35|28297.35|28285.99|28285.99|28298.41|28298.41|28283.72|28283.72|0
1681395900000|2023-04-13 14:25:00|28286.49|28286.49|28289.52|28289.52|28308.99|28308.99|28286.49|28286.49|0
1681396200000|2023-04-13 14:30:00|28289.76|28289.76|28283.19|28283.19|28290.21|28290.21|28278.62|28278.62|0
1681396500000|2023-04-13 14:35:00|28279.68|28279.68|28278.69|28278.69|28283.6|28283.6|28272.5|28272.5|0
1681396800000|2023-04-13 14:40:00|28279.1|28279.1|28276.17|28276.17|28280.09|28280.09|28271.46|28271.46|0
1681397100000|2023-04-13 14:45:00|28276.58|28276.58|28290.49|28290.49|28301.43|28301.43|28269.6|28269.6|0
1681397400000|2023-04-13 14:50:00|28283.48|28283.48|28294.02|28294.02|28294.43|28294.43|28282.66|28282.66|0
1681397700000|2023-04-13 14:55:00|28297.53|28297.53|28289.18|28289.18|28299.58|28299.58|28285.67|28285.67|0
1681398000000|2023-04-13 15:00:00|28285.67|28285.67|28296.36|28296.36|28297.42|28297.42|28282.16|28282.16|0
1681398300000|2023-04-13 15:05:00|28299.87|28299.87|28284.65|28284.65|28299.87|28299.87|28274.12|28274.12|0
1681398600000|2023-04-13 15:10:00|28277.63|28277.63|28280.92|28280.92|28288.15|28288.15|28274.12|28274.12|0
1681398900000|2023-04-13 15:15:00|28280.66|28280.66|28295.72|28295.72|28297.53|28297.53|28280.04|28280.04|0
1681399200000|2023-04-13 15:20:00|28292.21|28292.21|28282.3|28282.3|28295.72|28295.72|28277.56|28277.56|0
1681399500000|2023-04-13 15:25:00|28283.12|28283.12|28316.51|28316.51|28320.28|28320.28|28282.3|28282.3|0
1681456500000|2023-04-14 07:15:00|28447.2|28447.2|28441.42|28441.42|28462.47|28462.47|28434.4|28434.4|0
1681456800000|2023-04-14 07:20:00|28448.44|28448.44|28463.71|28463.71|28470.73|28470.73|28441.42|28441.42|0
1681457100000|2023-04-14 07:25:00|28460.2|28460.2|28490.12|28490.12|28490.12|28490.12|28447.82|28447.82|0
1681457400000|2023-04-14 07:30:00|28486.61|28486.61|28490.36|28490.36|28500.89|28500.89|28461.67|28461.67|0
1681457700000|2023-04-14 07:35:00|28483.35|28483.35|28445.69|28445.69|28483.35|28483.35|28432.28|28432.28|0
1681458000000|2023-04-14 07:40:00|28442.18|28442.18|28451.93|28451.93|28461.84|28461.84|28435.17|28435.17|0
1681458300000|2023-04-14 07:45:00|28462.46|28462.46|28463.95|28463.95|28480.62|28480.62|28460.19|28460.19|0
1681458600000|2023-04-14 07:50:00|28470.96|28470.96|28466.61|28466.61|28490.92|28490.92|28466.61|28466.61|0
1681458900000|2023-04-14 07:55:00|28477.13|28477.13|28453.85|28453.85|28477.13|28477.13|28453.85|28453.85|0
1681459200000|2023-04-14 08:00:00|28454.1|28454.1|28461.49|28461.49|28462.11|28462.11|28439.81|28439.81|0
1681459500000|2023-04-14 08:05:00|28460.87|28460.87|28480.15|28480.15|28483.04|28483.04|28460.87|28460.87|0
1681459800000|2023-04-14 08:10:00|28480.65|28480.65|28469.59|28469.59|28487.66|28487.66|28466.08|28466.08|0
1681460100000|2023-04-14 08:15:00|28470.09|28470.09|28476.61|28476.61|28476.61|28476.61|28466.58|28466.58|0
1681460400000|2023-04-14 08:20:00|28480.12|28480.12|28494.77|28494.77|28497.66|28497.66|28473.1|28473.1|0
1681460700000|2023-04-14 08:25:00|28505.3|28505.3|28508.19|28508.19|28508.19|28508.19|28487.75|28487.75|0
1681461000000|2023-04-14 08:30:00|28504.68|28504.68|28521.92|28521.92|28525.43|28525.43|28499.22|28499.22|0
1681461300000|2023-04-14 08:35:00|28528.94|28528.94|28513.88|28513.88|28528.94|28528.94|28503.56|28503.56|0
1681461600000|2023-04-14 08:40:00|28510.37|28510.37|28474.66|28474.66|28510.37|28510.37|28464.13|28464.13|0
1681461900000|2023-04-14 08:45:00|28478.17|28478.17|28466.83|28466.83|28478.17|28478.17|28459.81|28459.81|0
1681462200000|2023-04-14 08:50:00|28470.33|28470.33|28480.86|28480.86|28498.41|28498.41|28470.33|28470.33|0
1681462500000|2023-04-14 08:55:00|28477.35|28477.35|28463.32|28463.32|28491.39|28491.39|28459.81|28459.81|0
1681462800000|2023-04-14 09:00:00|28470.33|28470.33|28492.79|28492.79|28492.79|28492.79|28466.83|28466.83|0
1681463100000|2023-04-14 09:05:00|28496.3|28496.3|28478.75|28478.75|28503.32|28503.32|28478.75|28478.75|0
1681463400000|2023-04-14 09:10:00|28475.25|28475.25|28467.91|28467.91|28475.25|28475.25|28467.41|28467.41|0
1681463700000|2023-04-14 09:15:00|28474.93|28474.93|28465.27|28465.27|28474.93|28474.93|28464.15|28464.15|0
1681464000000|2023-04-14 09:20:00|28468.78|28468.78|28483.25|28483.25|28490.27|28490.27|28468.78|28468.78|0
1681464300000|2023-04-14 09:25:00|28486.76|28486.76|28483.5|28483.5|28487.01|28487.01|28476.24|28476.24|0
1681464600000|2023-04-14 09:30:00|28483.91|28483.91|28494.44|28494.44|28497.95|28497.95|28483.91|28483.91|0
1681464900000|2023-04-14 09:35:00|28490.93|28490.93|28503.74|28503.74|28514.68|28514.68|28490.93|28490.93|0
1681465200000|2023-04-14 09:40:00|28500.23|28500.23|28518.4|28518.4|28521.91|28521.91|28500.23|28500.23|0
1681465500000|2023-04-14 09:45:00|28514.89|28514.89|28499.42|28499.42|28514.89|28514.89|28495.29|28495.29|0
1681465800000|2023-04-14 09:50:00|28500.04|28500.04|28508.92|28508.92|28513.04|28513.04|28499.01|28499.01|0
1681466100000|2023-04-14 09:55:00|28509.54|28509.54|28520.6|28520.6|28520.6|28520.6|28509.54|28509.54|0
1681466400000|2023-04-14 10:00:00|28513.58|28513.58|28498.06|28498.06|28513.58|28513.58|28491.04|28491.04|0
1681466700000|2023-04-14 10:05:00|28494.55|28494.55|28494.55|28494.55|28501.57|28501.57|28494.55|28494.55|0
1681467000000|2023-04-14 10:10:00|28491.04|28491.04|28478.66|28478.66|28498.06|28498.06|28478.66|28478.66|0
1681467300000|2023-04-14 10:15:00|28479.28|28479.28|28489.59|28489.59|28489.59|28489.59|28474.53|28474.53|0
1681467600000|2023-04-14 10:20:00|28493.1|28493.1|28508.99|28508.99|28508.99|28508.99|28493.1|28493.1|0
1681467900000|2023-04-14 10:25:00|28509.61|28509.61|28504.87|28504.87|28513.12|28513.12|28501.36|28501.36|0
1681468200000|2023-04-14 10:30:00|28501.36|28501.36|28504.87|28504.87|28504.87|28504.87|28497.85|28497.85|0
1681468500000|2023-04-14 10:35:00|28508.37|28508.37|28511.88|28511.88|28511.88|28511.88|28501.36|28501.36|0
1681468800000|2023-04-14 10:40:00|28508.37|28508.37|28519.52|28519.52|28526.54|28526.54|28501.36|28501.36|0
1681469100000|2023-04-14 10:45:00|28516.01|28516.01|28519.52|28519.52|28526.54|28526.54|28512.5|28512.5|0
1681469400000|2023-04-14 10:50:00|28512.5|28512.5|28516.83|28516.83|28516.83|28516.83|28505.89|28505.89|0
1681469700000|2023-04-14 10:55:00|28520.34|28520.34|28520.96|28520.96|28527.97|28527.97|28520.34|28520.34|0
1681470000000|2023-04-14 11:00:00|28517.45|28517.45|28475.34|28475.34|28520.96|28520.96|28475.34|28475.34|0
1681470300000|2023-04-14 11:05:00|28478.85|28478.85|28474.93|28474.93|28488.15|28488.15|28470.61|28470.61|0
1681470600000|2023-04-14 11:10:00|28471.42|28471.42|28460.9|28460.9|28471.42|28471.42|28460.9|28460.9|0
1681470900000|2023-04-14 11:15:00|28464.41|28464.41|28475.55|28475.55|28475.55|28475.55|28450.37|28450.37|0
1681471200000|2023-04-14 11:20:00|28472.04|28472.04|28457.26|28457.26|28472.04|28472.04|28457.26|28457.26|0
1681471500000|2023-04-14 11:25:00|28450.25|28450.25|28454.16|28454.16|28457.26|28457.26|28446.74|28446.74|0
1681471800000|2023-04-14 11:30:00|28450.65|28450.65|28458.42|28458.42|28472.45|28472.45|28444.38|28444.38|0
1681472100000|2023-04-14 11:35:00|28461.93|28461.93|28461.18|28461.18|28461.93|28461.93|28443.64|28443.64|0
1681472400000|2023-04-14 11:40:00|28454.16|28454.16|28438.27|28438.27|28454.16|28454.16|28434.76|28434.76|0
1681472700000|2023-04-14 11:45:00|28434.76|28434.76|28440.73|28440.73|28440.73|28440.73|28431.25|28431.25|0
1681473000000|2023-04-14 11:50:00|28447.75|28447.75|28455.02|28455.02|28455.02|28455.02|28444.24|28444.24|0
1681473300000|2023-04-14 11:55:00|28462.03|28462.03|28444.49|28444.49|28462.03|28462.03|28440.98|28440.98|0
1681473600000|2023-04-14 12:00:00|28437.47|28437.47|28397.3|28397.3|28437.47|28437.47|28393.79|28393.79|0
1681473900000|2023-04-14 12:05:00|28397.55|28397.55|28414.45|28414.45|28417.96|28417.96|28392.98|28392.98|0
1681474200000|2023-04-14 12:10:00|28417.96|28417.96|28424.98|28424.98|28428.49|28428.49|28414.45|28414.45|0
1681474500000|2023-04-14 12:15:00|28421.47|28421.47|28414.45|28414.45|28428.49|28428.49|28414.45|28414.45|0
1681474800000|2023-04-14 12:20:00|28417.96|28417.96|28396.7|28396.7|28417.96|28417.96|28396.7|28396.7|0
1681475100000|2023-04-14 12:25:00|28393.19|28393.19|28389.93|28389.93|28495.2|28495.2|28365.36|28365.36|0
1681475400000|2023-04-14 12:30:00|28396.94|28396.94|28338.76|28338.76|28396.94|28396.94|28336.07|28336.07|0
1681475700000|2023-04-14 12:35:00|28338.51|28338.51|28350.1|28350.1|28353.61|28353.61|28338.51|28338.51|0
1681476000000|2023-04-14 12:40:00|28346.6|28346.6|28322.65|28322.65|28350.1|28350.1|28322.65|28322.65|0
1681476300000|2023-04-14 12:45:00|28319.14|28319.14|28312.13|28312.13|28322.65|28322.65|28305.11|28305.11|0
1681476600000|2023-04-14 12:50:00|28315.63|28315.63|28293.11|28293.11|28322.65|28322.65|28289.6|28289.6|0
1681476900000|2023-04-14 12:55:00|28291.87|28291.87|28271.4|28271.4|28301.99|28301.99|28263.39|28263.39|0
1681477200000|2023-04-14 13:00:00|28267.89|28267.89|28254.47|28254.47|28267.89|28267.89|28239.82|28239.82|0
1681477500000|2023-04-14 13:05:00|28265|28265|28278.42|28278.42|28278.42|28278.42|28246.3|28246.3|0
1681477800000|2023-04-14 13:10:00|28281.93|28281.93|28271.4|28271.4|28288.94|28288.94|28250.34|28250.34|0
1681478100000|2023-04-14 13:15:00|28272.02|28272.02|28328.16|28328.16|28331.67|28331.67|28272.02|28272.02|0
1681478400000|2023-04-14 13:20:00|28327.67|28327.67|28334.68|28334.68|28348.72|28348.72|28327.67|28327.67|0
1681478700000|2023-04-14 13:25:00|28338.19|28338.19|28320.15|28320.15|28338.19|28338.19|28313.13|28313.13|0
1681479000000|2023-04-14 13:30:00|28323.66|28323.66|28316.64|28316.64|28334.19|28334.19|28313.13|28313.13|0
1681479300000|2023-04-14 13:35:00|28323.66|28323.66|28359.16|28359.16|28359.16|28359.16|28313.13|28313.13|0
1681479600000|2023-04-14 13:40:00|28362.67|28362.67|28384.04|28384.04|28390.24|28390.24|28362.67|28362.67|0
1681479900000|2023-04-14 13:45:00|28384.45|28384.45|28402.49|28402.49|28402.49|28402.49|28384.45|28384.45|0
1681480200000|2023-04-14 13:50:00|28398.98|28398.98|28370.66|28370.66|28398.98|28398.98|28363.89|28363.89|0
1681480500000|2023-04-14 13:55:00|28367.15|28367.15|28349.39|28349.39|28367.15|28367.15|28349.39|28349.39|0
1681480800000|2023-04-14 14:00:00|28355.17|28355.17|28356.62|28356.62|28381.81|28381.81|28348.15|28348.15|0
1681481100000|2023-04-14 14:05:00|28360.13|28360.13|28355.4|28355.4|28363.64|28363.64|28348.39|28348.39|0
1681481400000|2023-04-14 14:10:00|28351.89|28351.89|28361.18|28361.18|28361.18|28361.18|28348.39|28348.39|0
1681481700000|2023-04-14 14:15:00|28357.67|28357.67|28388.42|28388.42|28392.55|28392.55|28357.67|28357.67|0
1681482000000|2023-04-14 14:20:00|28384.91|28384.91|28378.51|28378.51|28385.53|28385.53|28370.87|28370.87|0
1681482300000|2023-04-14 14:25:00|28378.24|28378.24|28372.04|28372.04|28379.27|28379.27|28371.63|28371.63|0
1681482600000|2023-04-14 14:30:00|28375.55|28375.55|28400.61|28400.61|28400.61|28400.61|28374.93|28374.93|0
1681482900000|2023-04-14 14:35:00|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28393.59|28393.59|0
1681483200000|2023-04-14 14:40:00|28397.35|28397.35|28397.35|28397.35|28400.86|28400.86|28384.96|28384.96|0
1681483500000|2023-04-14 14:45:00|28393.84|28393.84|28385.8|28385.8|28399.99|28399.99|28385.8|28385.8|0
1681483800000|2023-04-14 14:50:00|28389.3|28389.3|28370.32|28370.32|28399.83|28399.83|28366.81|28366.81|0
1681484100000|2023-04-14 14:55:00|28373.83|28373.83|28377.59|28377.59|28384.61|28384.61|28373.83|28373.83|0
1681484400000|2023-04-14 15:00:00|28381.1|28381.1|28372.65|28372.65|28381.1|28381.1|28370.16|28370.16|0
1681484700000|2023-04-14 15:05:00|28376.16|28376.16|28378.99|28378.99|28384.36|28384.36|28373.27|28373.27|0
1681485000000|2023-04-14 15:10:00|28375.48|28375.48|28367.6|28367.6|28382.5|28382.5|28367.6|28367.6|0
1681485300000|2023-04-14 15:15:00|28371.11|28371.11|28361.94|28361.94|28371.11|28371.11|28350.05|28350.05|0
1681485600000|2023-04-14 15:20:00|28361.54|28361.54|28336.62|28336.62|28361.54|28361.54|28336.62|28336.62|0
1681485900000|2023-04-14 15:25:00|28336|28336|28340.72|28340.72|28340.72|28340.72|28318.83|28318.83|0
1681715700000|2023-04-17 07:15:00|28322.27|28322.27|28338.58|28338.58|28342.08|28342.08|28311.74|28311.74|0
1681716000000|2023-04-17 07:20:00|28337.96|28337.96|28373.65|28373.65|28373.65|28373.65|28337.96|28337.96|0
1681716300000|2023-04-17 07:25:00|28376.13|28376.13|28384.8|28384.8|28388.3|28388.3|28370.76|28370.76|0
1681716600000|2023-04-17 07:30:00|28386.04|28386.04|28408.33|28408.33|28415.35|28415.35|28386.04|28386.04|0
1681716900000|2023-04-17 07:35:00|28411.84|28411.84|28408.52|28408.52|28439.48|28439.48|28408.52|28408.52|0
1681717200000|2023-04-17 07:40:00|28407.9|28407.9|28377.99|28377.99|28415.54|28415.54|28377.99|28377.99|0
1681717500000|2023-04-17 07:45:00|28381.5|28381.5|28371.8|28371.8|28402.76|28402.76|28371.8|28371.8|0
1681717800000|2023-04-17 07:50:00|28375.31|28375.31|28357.76|28357.76|28381.71|28381.71|28350.12|28350.12|0
1681718100000|2023-04-17 07:55:00|28361.27|28361.27|28379.65|28379.65|28380.06|28380.06|28361.27|28361.27|0
1681718400000|2023-04-17 08:00:00|28376.14|28376.14|28442.79|28442.79|28442.79|28442.79|28369.12|28369.12|0
1681718700000|2023-04-17 08:05:00|28439.28|28439.28|28478.71|28478.71|28489.24|28489.24|28439.28|28439.28|0
1681719000000|2023-04-17 08:10:00|28482.22|28482.22|28465.51|28465.51|28483.05|28483.05|28454.15|28454.15|0
1681719300000|2023-04-17 08:15:00|28469.02|28469.02|28482.02|28482.02|28490.28|28490.28|28469.02|28469.02|0
1681719600000|2023-04-17 08:20:00|28464.48|28464.48|28452.71|28452.71|28466.75|28466.75|28449.2|28449.2|0
1681719900000|2023-04-17 08:25:00|28456.22|28456.22|28466.75|28466.75|28466.75|28466.75|28449.2|28449.2|0
1681720200000|2023-04-17 08:30:00|28463.24|28463.24|28483.67|28483.67|28483.67|28483.67|28463.24|28463.24|0
1681720500000|2023-04-17 08:35:00|28473.15|28473.15|28466.34|28466.34|28477.28|28477.28|28466.34|28466.34|0
1681720800000|2023-04-17 08:40:00|28462.83|28462.83|28453.55|28453.55|28462.83|28462.83|28448.8|28448.8|0
1681721100000|2023-04-17 08:45:00|28446.53|28446.53|28448.39|28448.39|28448.39|28448.39|28428.99|28428.99|0
1681721400000|2023-04-17 08:50:00|28444.88|28444.88|28459.95|28459.95|28459.95|28459.95|28437.86|28437.86|0
1681721700000|2023-04-17 08:55:00|28460.56|28460.56|28466.96|28466.96|28471.09|28471.09|28460.56|28460.56|0
1681722000000|2023-04-17 09:00:00|28470.47|28470.47|28455.44|28455.44|28474.6|28474.6|28451.93|28451.93|0
1681722300000|2023-04-17 09:05:00|28456.44|28456.44|28442.3|28442.3|28456.44|28456.44|28441.37|28441.37|0
1681722600000|2023-04-17 09:10:00|28438.79|28438.79|28431.68|28431.68|28438.79|28438.79|28428.67|28428.67|0
1681722900000|2023-04-17 09:15:00|28428.17|28428.17|28453.35|28453.35|28453.35|28453.35|28424.66|28424.66|0
1681723200000|2023-04-17 09:20:00|28449.84|28449.84|28441.21|28441.21|28449.84|28449.84|28439.32|28439.32|0
1681723500000|2023-04-17 09:25:00|28437.7|28437.7|28437.83|28437.83|28444.85|28444.85|28435.07|28435.07|0
1681723800000|2023-04-17 09:30:00|28441.34|28441.34|28459.29|28459.29|28459.29|28459.29|28441.34|28441.34|0
1681724100000|2023-04-17 09:35:00|28455.78|28455.78|28432.09|28432.09|28455.78|28455.78|28427.96|28427.96|0
1681724400000|2023-04-17 09:40:00|28435.6|28435.6|28442.61|28442.61|28442.61|28442.61|28435.6|28435.6|0
1681724700000|2023-04-17 09:45:00|28439.11|28439.11|28421.15|28421.15|28439.11|28439.11|28421.15|28421.15|0
1681725000000|2023-04-17 09:50:00|28407.12|28407.12|28427.55|28427.55|28427.55|28427.55|28403.61|28403.61|0
1681725300000|2023-04-17 09:55:00|28420.53|28420.53|28410.01|28410.01|28424.04|28424.04|28410.01|28410.01|0
1681725600000|2023-04-17 10:00:00|28410.41|28410.41|28434.48|28434.48|28434.48|28434.48|28410.41|28410.41|0
1681725900000|2023-04-17 10:05:00|28435.72|28435.72|28455.94|28455.94|28456.56|28456.56|28435.72|28435.72|0
1681726200000|2023-04-17 10:10:00|28452.43|28452.43|28455.94|28455.94|28462.96|28462.96|28448.92|28448.92|0
1681726500000|2023-04-17 10:15:00|28456.19|28456.19|28448.51|28448.51|28456.19|28456.19|28441.5|28441.5|0
1681726800000|2023-04-17 10:20:00|28448.76|28448.76|28445.66|28445.66|28449.17|28449.17|28445.66|28445.66|0
1681727100000|2023-04-17 10:25:00|28445.41|28445.41|28424.78|28424.78|28447.27|28447.27|28421.27|28421.27|0
1681727400000|2023-04-17 10:30:00|28428.29|28428.29|28446.65|28446.65|28446.65|28446.65|28427.79|28427.79|0
1681727700000|2023-04-17 10:35:00|28443.14|28443.14|28444.38|28444.38|28444.38|28444.38|28440.87|28440.87|0
1681728000000|2023-04-17 10:40:00|28447.89|28447.89|28452.02|28452.02|28452.02|28452.02|28441.49|28441.49|0
1681728300000|2023-04-17 10:45:00|28448.51|28448.51|28444.17|28444.17|28454.7|28454.7|28437.15|28437.15|0
1681728600000|2023-04-17 10:50:00|28447.68|28447.68|28446.44|28446.44|28451.19|28451.19|28440.66|28440.66|0
1681728900000|2023-04-17 10:55:00|28446.19|28446.19|28438.43|28438.43|28453.7|28453.7|28438.43|28438.43|0
1681729200000|2023-04-17 11:00:00|28441.94|28441.94|28441.94|28441.94|28455.97|28455.97|28441.94|28441.94|0
1681729500000|2023-04-17 11:05:00|28438.43|28438.43|28430.13|28430.13|28438.43|28438.43|28423.36|28423.36|0
1681729800000|2023-04-17 11:10:00|28433.64|28433.64|28430.13|28430.13|28439.63|28439.63|28423.12|28423.12|0
1681730100000|2023-04-17 11:15:00|28433.64|28433.64|28423.12|28423.12|28437.15|28437.15|28422.5|28422.5|0
1681730400000|2023-04-17 11:20:00|28422.5|28422.5|28421.88|28421.88|28433.02|28433.02|28418.99|28418.99|0
1681730700000|2023-04-17 11:25:00|28418.37|28418.37|28399.57|28399.57|28432.16|28432.16|28399.57|28399.57|0
1681731000000|2023-04-17 11:30:00|28396.06|28396.06|28396.47|28396.47|28405.35|28405.35|28371.71|28371.71|0
1681731300000|2023-04-17 11:35:00|28399.98|28399.98|28397.21|28397.21|28400.72|28400.72|28382.43|28382.43|0
1681731600000|2023-04-17 11:40:00|28400.72|28400.72|28383.39|28383.39|28404.23|28404.23|28379.88|28379.88|0
1681731900000|2023-04-17 11:45:00|28386.9|28386.9|28386.9|28386.9|28386.9|28386.9|28379.88|28379.88|0
1681732200000|2023-04-17 11:50:00|28393.91|28393.91|28396.8|28396.8|28403.82|28403.82|28390.41|28390.41|0
1681732500000|2023-04-17 11:55:00|28400.31|28400.31|28400.31|28400.31|28403.57|28403.57|28396.8|28396.8|0
1681732800000|2023-04-17 12:00:00|28396.8|28396.8|28402.79|28402.79|28403.41|28403.41|28389.38|28389.38|0
1681733100000|2023-04-17 12:05:00|28399.29|28399.29|28413.67|28413.67|28413.67|28413.67|28399.29|28399.29|0
1681733400000|2023-04-17 12:10:00|28413.05|28413.05|28426.67|28426.67|28426.67|28426.67|28413.05|28413.05|0
1681733700000|2023-04-17 12:15:00|28423.16|28423.16|28414.17|28414.17|28423.78|28423.78|28411.6|28411.6|0
1681734000000|2023-04-17 12:20:00|28413.55|28413.55|28424.07|28424.07|28424.07|28424.07|28413.55|28413.55|0
1681734300000|2023-04-17 12:25:00|28425.31|28425.31|28439.56|28439.56|28447.39|28447.39|28425.31|28425.31|0
1681734600000|2023-04-17 12:30:00|28436.05|28436.05|28435.34|28435.34|28436.46|28436.46|28434.72|28434.72|0
1681734900000|2023-04-17 12:35:00|28435.75|28435.75|28453.92|28453.92|28453.92|28453.92|28435.75|28435.75|0
1681735200000|2023-04-17 12:40:00|28450.41|28450.41|28453.3|28453.3|28453.3|28453.3|28449.79|28449.79|0
1681735500000|2023-04-17 12:45:00|28449.79|28449.79|28413.67|28413.67|28449.79|28449.79|28413.67|28413.67|0
1681735800000|2023-04-17 12:50:00|28417.18|28417.18|28419.8|28419.8|28424.2|28424.2|28413.4|28413.4|0
1681736100000|2023-04-17 12:55:00|28412.78|28412.78|28404.33|28404.33|28412.78|28412.78|28401.23|28401.23|0
1681736400000|2023-04-17 13:00:00|28407.83|28407.83|28395.91|28395.91|28414.85|28414.85|28388.27|28388.27|0
1681736700000|2023-04-17 13:05:00|28399.42|28399.42|28405.55|28405.55|28406.43|28406.43|28392.4|28392.4|0
1681737000000|2023-04-17 13:10:00|28405.95|28405.95|28403.06|28403.06|28406.57|28406.57|28395.43|28395.43|0
1681737300000|2023-04-17 13:15:00|28406.57|28406.57|28396.24|28396.24|28417.92|28417.92|28389.22|28389.22|0
1681737600000|2023-04-17 13:20:00|28399.75|28399.75|28421.21|28421.21|28421.21|28421.21|28399.75|28399.75|0
1681737900000|2023-04-17 13:25:00|28424.72|28424.72|28408.94|28408.94|28424.72|28424.72|28397.87|28397.87|0
1681738200000|2023-04-17 13:30:00|28405.43|28405.43|28391.8|28391.8|28412.71|28412.71|28377.36|28377.36|0
1681738500000|2023-04-17 13:35:00|28388.29|28388.29|28422|28422|28425.51|28425.51|28388.29|28388.29|0
1681738800000|2023-04-17 13:40:00|28418.49|28418.49|28411.97|28411.97|28422.5|28422.5|28404.95|28404.95|0
1681739100000|2023-04-17 13:45:00|28397.93|28397.93|28394.83|28394.83|28416.1|28416.1|28391.32|28391.32|0
1681739400000|2023-04-17 13:50:00|28398.34|28398.34|28380.39|28380.39|28398.34|28398.34|28380.39|28380.39|0
1681739700000|2023-04-17 13:55:00|28376.88|28376.88|28397.31|28397.31|28397.31|28397.31|28369.86|28369.86|0
1681740000000|2023-04-17 14:00:00|28407.84|28407.84|28384.3|28384.3|28412.59|28412.59|28377.29|28377.29|0
1681740300000|2023-04-17 14:05:00|28380.8|28380.8|28376.47|28376.47|28389.89|28389.89|28368.83|28368.83|0
1681740600000|2023-04-17 14:10:00|28375.85|28375.85|28371.67|28371.67|28383.03|28383.03|28365.32|28365.32|0
1681740900000|2023-04-17 14:15:00|28371.26|28371.26|28375.8|28375.8|28382.82|28382.82|28368.16|28368.16|0
1681741200000|2023-04-17 14:20:00|28379.31|28379.31|28405.73|28405.73|28412.75|28412.75|28375.8|28375.8|0
1681741500000|2023-04-17 14:25:00|28409.24|28409.24|28409.77|28409.77|28413.24|28413.24|28409.24|28409.24|0
1681741800000|2023-04-17 14:30:00|28413.27|28413.27|28395.54|28395.54|28414.09|28414.09|28392.49|28392.49|0
1681742100000|2023-04-17 14:35:00|28392.03|28392.03|28391.5|28391.5|28399.51|28399.51|28382|28382|0
1681742400000|2023-04-17 14:40:00|28387.99|28387.99|28394.51|28394.51|28411.65|28411.65|28384.23|28384.23|0
1681742700000|2023-04-17 14:45:00|28393.27|28393.27|28403.99|28403.99|28403.99|28403.99|28392.24|28392.24|0
1681743000000|2023-04-17 14:50:00|28400.48|28400.48|28395.48|28395.48|28400.48|28400.48|28389.69|28389.69|0
1681743300000|2023-04-17 14:55:00|28391.97|28391.97|28391.35|28391.35|28396.1|28396.1|28381.45|28381.45|0
1681743600000|2023-04-17 15:00:00|28387.84|28387.84|28382.28|28382.28|28394.45|28394.45|28378.77|28378.77|0
1681743900000|2023-04-17 15:05:00|28382.69|28382.69|28383.31|28383.31|28394.45|28394.45|28378.98|28378.98|0
1681744200000|2023-04-17 15:10:00|28386.82|28386.82|28382.69|28382.69|28390.33|28390.33|28382.69|28382.69|0
1681744500000|2023-04-17 15:15:00|28386.2|28386.2|28374.38|28374.38|28389.71|28389.71|28374.38|28374.38|0
1681744800000|2023-04-17 15:20:00|28373.97|28373.97|28378.23|28378.23|28378.63|28378.63|28367.7|28367.7|0
1681745100000|2023-04-17 15:25:00|28378.85|28378.85|28394.74|28394.74|28394.74|28394.74|28367.29|28367.29|0
1681802100000|2023-04-18 07:15:00|28326.44|28326.44|28290.53|28290.53|28326.44|28326.44|28280.01|28280.01|0
1681802400000|2023-04-18 07:20:00|28297.55|28297.55|28341.93|28341.93|28341.93|28341.93|28297.55|28297.55|0
1681802700000|2023-04-18 07:25:00|28343.56|28343.56|28349.42|28349.42|28361.51|28361.51|28342.74|28342.74|0
1681803000000|2023-04-18 07:30:00|28347.56|28347.56|28360.57|28360.57|28368.21|28368.21|28343.65|28343.65|0
1681803300000|2023-04-18 07:35:00|28353.55|28353.55|28350.67|28350.67|28353.55|28353.55|28325.48|28325.48|0
1681803600000|2023-04-18 07:40:00|28350.26|28350.26|28357.54|28357.54|28360.43|28360.43|28342.05|28342.05|0
1681803900000|2023-04-18 07:45:00|28354.03|28354.03|28310.9|28310.9|28355.25|28355.25|28310.9|28310.9|0
1681804200000|2023-04-18 07:50:00|28317.91|28317.91|28303.06|28303.06|28317.91|28317.91|28296.86|28296.86|0
1681804500000|2023-04-18 07:55:00|28299.55|28299.55|28285.92|28285.92|28299.55|28299.55|28285.92|28285.92|0
1681804800000|2023-04-18 08:00:00|28282.42|28282.42|28278.07|28278.07|28297.69|28297.69|28266.11|28266.11|0
1681805100000|2023-04-18 08:05:00|28281.58|28281.58|28287.16|28287.16|28295.21|28295.21|28281.58|28281.58|0
1681805400000|2023-04-18 08:10:00|28283.66|28283.66|28264.87|28264.87|28283.66|28283.66|28264.87|28264.87|0
1681805700000|2023-04-18 08:15:00|28261.36|28261.36|28251.67|28251.67|28261.36|28261.36|28243.82|28243.82|0
1681806000000|2023-04-18 08:20:00|28250.43|28250.43|28261.17|28261.17|28261.17|28261.17|28250.43|28250.43|0
1681806300000|2023-04-18 08:25:00|28261.98|28261.98|28265.49|28265.49|28276.02|28276.02|28261.98|28261.98|0
1681806600000|2023-04-18 08:30:00|28258.47|28258.47|28236.6|28236.6|28261.98|28261.98|28229.99|28229.99|0
1681806900000|2023-04-18 08:35:00|28235.36|28235.36|28217.41|28217.41|28235.77|28235.77|28213.9|28213.9|0
1681807200000|2023-04-18 08:40:00|28220.92|28220.92|28217.7|28217.7|28232.55|28232.55|28213.28|28213.28|0
1681807500000|2023-04-18 08:45:00|28214.19|28214.19|28200.15|28200.15|28214.19|28214.19|28193.13|28193.13|0
1681807800000|2023-04-18 08:50:00|28203.66|28203.66|28189.62|28189.62|28207.58|28207.58|28189.62|28189.62|0
1681808100000|2023-04-18 08:55:00|28196.64|28196.64|28210.68|28210.68|28213.37|28213.37|28185.3|28185.3|0
1681808400000|2023-04-18 09:00:00|28207.17|28207.17|28203.78|28203.78|28224.02|28224.02|28200.27|28200.27|0
1681808700000|2023-04-18 09:05:00|28207.29|28207.29|28199.03|28199.03|28214.31|28214.31|28195.52|28195.52|0
1681809000000|2023-04-18 09:10:00|28198.41|28198.41|28168.08|28168.08|28198.41|28198.41|28164.57|28164.57|0
1681809300000|2023-04-18 09:15:00|28171.58|28171.58|28201.93|28201.93|28201.93|28201.93|28170.34|28170.34|0
1681809600000|2023-04-18 09:20:00|28208.94|28208.94|28195.94|28195.94|28209.97|28209.97|28195.94|28195.94|0
1681809900000|2023-04-18 09:25:00|28199.44|28199.44|28185.41|28185.41|28199.44|28199.44|28185.41|28185.41|0
1681810200000|2023-04-18 09:30:00|28188.92|28188.92|28165.59|28165.59|28189.54|28189.54|28165.59|28165.59|0
1681810500000|2023-04-18 09:35:00|28169.1|28169.1|28153.03|28153.03|28169.51|28169.51|28153.03|28153.03|0
1681810800000|2023-04-18 09:40:00|28156.54|28156.54|28141.26|28141.26|28163.55|28163.55|28141.26|28141.26|0
1681811100000|2023-04-18 09:45:00|28137.75|28137.75|28147.66|28147.66|28155.3|28155.3|28137.75|28137.75|0
1681811400000|2023-04-18 09:50:00|28151.17|28151.17|28154.14|28154.14|28171.69|28171.69|28151.17|28151.17|0
1681811700000|2023-04-18 09:55:00|28150.63|28150.63|28140.67|28140.67|28150.63|28150.63|28140.67|28140.67|0
1681812000000|2023-04-18 10:00:00|28144.18|28144.18|28149.34|28149.34|28156.36|28156.36|28136.76|28136.76|0
1681812300000|2023-04-18 10:05:00|28148.72|28148.72|28152.23|28152.23|28152.23|28152.23|28148.72|28148.72|0
1681812600000|2023-04-18 10:10:00|28155.74|28155.74|28165.99|28165.99|28166.26|28166.26|28152.23|28152.23|0
1681812900000|2023-04-18 10:15:00|28169.5|28169.5|28152.37|28152.37|28169.91|28169.91|28152.37|28152.37|0
1681813200000|2023-04-18 10:20:00|28145.35|28145.35|28146.16|28146.16|28155.88|28155.88|28145.35|28145.35|0
1681813500000|2023-04-18 10:25:00|28149.67|28149.67|28130.64|28130.64|28149.67|28149.67|28130.64|28130.64|0
1681813800000|2023-04-18 10:30:00|28134.15|28134.15|28114.74|28114.74|28150.66|28150.66|28114.74|28114.74|0
1681814100000|2023-04-18 10:35:00|28118.25|28118.25|28130.14|28130.14|28130.14|28130.14|28118.25|28118.25|0
1681814400000|2023-04-18 10:40:00|28130.55|28130.55|28129.73|28129.73|28134.06|28134.06|28126.22|28126.22|0
1681814700000|2023-04-18 10:45:00|28133.24|28133.24|28140.88|28140.88|28147.28|28147.28|28133.24|28133.24|0
1681815000000|2023-04-18 10:50:00|28137.37|28137.37|28136.57|28136.57|28140.88|28140.88|28133.86|28133.86|0
1681815300000|2023-04-18 10:55:00|28143.58|28143.58|28165.67|28165.67|28169.17|28169.17|28140.48|28140.48|0
1681815600000|2023-04-18 11:00:00|28162.16|28162.16|28128.39|28128.39|28165.26|28165.26|28128.39|28128.39|0
1681815900000|2023-04-18 11:05:00|28124.89|28124.89|28120.14|28120.14|28124.89|28124.89|28110.85|28110.85|0
1681816200000|2023-04-18 11:10:00|28119.64|28119.64|28118.4|28118.4|28126.66|28126.66|28114.89|28114.89|0
1681816500000|2023-04-18 11:15:00|28114.89|28114.89|28115.51|28115.51|28129.55|28129.55|28114.89|28114.89|0
1681816800000|2023-04-18 11:20:00|28119.02|28119.02|28126.94|28126.94|28126.94|28126.94|28118.61|28118.61|0
1681817100000|2023-04-18 11:25:00|28130.45|28130.45|28130.04|28130.04|28137.47|28137.47|28130.04|28130.04|0
1681817400000|2023-04-18 11:30:00|28126.54|28126.54|28118.71|28118.71|28126.54|28126.54|28118.71|28118.71|0
1681817700000|2023-04-18 11:35:00|28118.09|28118.09|28118.3|28118.3|28129.45|28129.45|28115.42|28115.42|0
1681818000000|2023-04-18 11:40:00|28117.9|28117.9|28120.79|28120.79|28121.41|28121.41|28113.77|28113.77|0
1681818300000|2023-04-18 11:45:00|28124.3|28124.3|28117.28|28117.28|28124.3|28124.3|28110.26|28110.26|0
1681818600000|2023-04-18 11:50:00|28124.3|28124.3|28124.3|28124.3|28131.31|28131.31|28124.3|28124.3|0
1681818900000|2023-04-18 11:55:00|28127.8|28127.8|28132.47|28132.47|28132.47|28132.47|28127.8|28127.8|0
1681819200000|2023-04-18 12:00:00|28132.07|28132.07|28162.11|28162.11|28162.73|28162.73|28132.07|28132.07|0
1681819500000|2023-04-18 12:05:00|28161.7|28161.7|28158.19|28158.19|28161.7|28161.7|28154.69|28154.69|0
1681819800000|2023-04-18 12:10:00|28161.7|28161.7|28146.3|28146.3|28165.83|28165.83|28142.79|28142.79|0
1681820100000|2023-04-18 12:15:00|28142.79|28142.79|28152.58|28152.58|28152.58|28152.58|28136.26|28136.26|0
1681820400000|2023-04-18 12:20:00|28153.2|28153.2|28148.45|28148.45|28156.71|28156.71|28148.45|28148.45|0
1681820700000|2023-04-18 12:25:00|28151.96|28151.96|28143.28|28143.28|28151.96|28151.96|28142.05|28142.05|0
1681821000000|2023-04-18 12:30:00|28139.77|28139.77|28145.98|28145.98|28149.24|28149.24|28139.36|28139.36|0
1681821300000|2023-04-18 12:35:00|28145.57|28145.57|28131.25|28131.25|28148.95|28148.95|28131.25|28131.25|0
1681821600000|2023-04-18 12:40:00|28134.76|28134.76|28138.88|28138.88|28138.88|28138.88|28134.76|28134.76|0
1681821900000|2023-04-18 12:45:00|28135.37|28135.37|28142.6|28142.6|28142.6|28142.6|28135.37|28135.37|0
1681822200000|2023-04-18 12:50:00|28139.1|28139.1|28142.85|28142.85|28142.85|28142.85|28135.59|28135.59|0
1681822500000|2023-04-18 12:55:00|28132.33|28132.33|28107.11|28107.11|28139.34|28139.34|28107.11|28107.11|0
1681822800000|2023-04-18 13:00:00|28106.86|28106.86|28096.72|28096.72|28110.37|28110.37|28089.7|28089.7|0
1681823100000|2023-04-18 13:05:00|28100.23|28100.23|28077.31|28077.31|28107.24|28107.24|28070.3|28070.3|0
1681823400000|2023-04-18 13:10:00|28080.82|28080.82|28105.39|28105.39|28105.39|28105.39|28066.79|28066.79|0
1681823700000|2023-04-18 13:15:00|28108.89|28108.89|28117.38|28117.38|28117.38|28117.38|28097.55|28097.55|0
1681824000000|2023-04-18 13:20:00|28120.89|28120.89|28115.26|28115.26|28131.42|28131.42|28111.75|28111.75|0
1681824300000|2023-04-18 13:25:00|28118.77|28118.77|28115.45|28115.45|28123.08|28123.08|28115.45|28115.45|0
1681824600000|2023-04-18 13:30:00|28111.94|28111.94|28133.82|28133.82|28137.33|28137.33|28104.92|28104.92|0
1681824900000|2023-04-18 13:35:00|28137.33|28137.33|28138.78|28138.78|28152.82|28152.82|28130.31|28130.31|0
1681825200000|2023-04-18 13:40:00|28138.38|28138.38|28126.21|28126.21|28138.38|28138.38|28109.69|28109.69|0
1681825500000|2023-04-18 13:45:00|28129.72|28129.72|28131.64|28131.64|28131.64|28131.64|28117.79|28117.79|0
1681825800000|2023-04-18 13:50:00|28121.11|28121.11|28145.68|28145.68|28149.19|28149.19|28117.61|28117.61|0
1681826100000|2023-04-18 13:55:00|28145.27|28145.27|28168.59|28168.59|28172.1|28172.1|28145.27|28145.27|0
1681826400000|2023-04-18 14:00:00|28165.08|28165.08|28135.39|28135.39|28165.08|28165.08|28135.39|28135.39|0
1681826700000|2023-04-18 14:05:00|28138.9|28138.9|28150.68|28150.68|28163.47|28163.47|28138.9|28138.9|0
1681827000000|2023-04-18 14:10:00|28150.27|28150.27|28152.74|28152.74|28165.96|28165.96|28149.85|28149.85|0
1681827300000|2023-04-18 14:15:00|28149.23|28149.23|28119.88|28119.88|28149.23|28149.23|28119.88|28119.88|0
1681827600000|2023-04-18 14:20:00|28116.37|28116.37|28107.95|28107.95|28123.39|28123.39|28096.56|28096.56|0
1681827900000|2023-04-18 14:25:00|28104.44|28104.44|28106.51|28106.51|28120.12|28120.12|28093.92|28093.92|0
1681828200000|2023-04-18 14:30:00|28103|28103|28129.79|28129.79|28132.48|28132.48|28096.38|28096.38|0
1681828500000|2023-04-18 14:35:00|28133.3|28133.3|28125.87|28125.87|28133.3|28133.3|28112.24|28112.24|0
1681828800000|2023-04-18 14:40:00|28129.38|28129.38|28123.23|28123.23|28130.25|28130.25|28115.34|28115.34|0
1681829100000|2023-04-18 14:45:00|28119.72|28119.72|28130.25|28130.25|28130.25|28130.25|28112.7|28112.7|0
1681829400000|2023-04-18 14:50:00|28126.74|28126.74|28123.64|28123.64|28134.79|28134.79|28112.08|28112.08|0
1681829700000|2023-04-18 14:55:00|28120.13|28120.13|28134.29|28134.29|28137.8|28137.8|28116.62|28116.62|0
1681830000000|2023-04-18 15:00:00|28137.8|28137.8|28152.93|28152.93|28152.93|28152.93|28137.8|28137.8|0
1681830300000|2023-04-18 15:05:00|28156.44|28156.44|28147.76|28147.76|28170.05|28170.05|28133.72|28133.72|0
1681830600000|2023-04-18 15:10:00|28144.25|28144.25|28123.74|28123.74|28144.25|28144.25|28109.7|28109.7|0
1681830900000|2023-04-18 15:15:00|28120.23|28120.23|28106.28|28106.28|28120.23|28120.23|28102.77|28102.77|0
1681831200000|2023-04-18 15:20:00|28109.79|28109.79|28115.29|28115.29|28121.96|28121.96|28100.9|28100.9|0
1681831500000|2023-04-18 15:25:00|28114.67|28114.67|28141.36|28141.36|28148.38|28148.38|28114.67|28114.67|0
1681888500000|2023-04-19 07:15:00|28158.3|28158.3|28192.13|28192.13|28192.13|28192.13|28158.3|28158.3|0
1681888800000|2023-04-19 07:20:00|28199.15|28199.15|28245.48|28245.48|28245.48|28245.48|28192.13|28192.13|0
1681889100000|2023-04-19 07:25:00|28245.89|28245.89|28211.22|28211.22|28249.4|28249.4|28205.45|28205.45|0
1681889400000|2023-04-19 07:30:00|28207.71|28207.71|28218.3|28218.3|28219.06|28219.06|28205.86|28205.86|0
1681889700000|2023-04-19 07:35:00|28225.32|28225.32|28232.34|28232.34|28239.36|28239.36|28218.3|28218.3|0
1681890000000|2023-04-19 07:40:00|28232.96|28232.96|28228.21|28228.21|28232.96|28232.96|28207.16|28207.16|0
1681890300000|2023-04-19 07:45:00|28226.97|28226.97|28213.55|28213.55|28226.97|28226.97|28213.55|28213.55|0
1681890600000|2023-04-19 07:50:00|28214.37|28214.37|28222.82|28222.82|28232.32|28232.32|28211.68|28211.68|0
1681890900000|2023-04-19 07:55:00|28215.81|28215.81|28201.65|28201.65|28219.93|28219.93|28198.14|28198.14|0
1681891200000|2023-04-19 08:00:00|28205.16|28205.16|28219.2|28219.2|28219.2|28219.2|28194.63|28194.63|0
1681891500000|2023-04-19 08:05:00|28226.21|28226.21|28260.89|28260.89|28260.89|28260.89|28214.66|28214.66|0
1681891800000|2023-04-19 08:10:00|28267.91|28267.91|28250.37|28250.37|28279.06|28279.06|28250.37|28250.37|0
1681892100000|2023-04-19 08:15:00|28251.61|28251.61|28260.52|28260.52|28265.64|28265.64|28246.24|28246.24|0
1681892400000|2023-04-19 08:20:00|28257.01|28257.01|28249.75|28249.75|28260.52|28260.52|28248.76|28248.76|0
1681892700000|2023-04-19 08:25:00|28246.24|28246.24|28260.06|28260.06|28260.06|28260.06|28244.59|28244.59|0
1681893000000|2023-04-19 08:30:00|28263.57|28263.57|28256.75|28256.75|28270.59|28270.59|28252.83|28252.83|0
1681893300000|2023-04-19 08:35:00|28253.24|28253.24|28252|28252|28269.55|28269.55|28244.98|28244.98|0
1681893600000|2023-04-19 08:40:00|28255.51|28255.51|28260.88|28260.88|28268.52|28268.52|28244.98|28244.98|0
1681893900000|2023-04-19 08:45:00|28253.86|28253.86|28254.68|28254.68|28262.31|28262.31|28234.24|28234.24|0
1681894200000|2023-04-19 08:50:00|28261.69|28261.69|28284.4|28284.4|28291.41|28291.41|28258.19|28258.19|0
1681894500000|2023-04-19 08:55:00|28287.9|28287.9|28294.51|28294.51|28294.51|28294.51|28287.5|28287.5|0
1681894800000|2023-04-19 09:00:00|28295.75|28295.75|28267.87|28267.87|28314.72|28314.72|28267.87|28267.87|0
1681895100000|2023-04-19 09:05:00|28271.38|28271.38|28278.82|28278.82|28282.33|28282.33|28262.92|28262.92|0
1681895400000|2023-04-19 09:10:00|28282.33|28282.33|28264.15|28264.15|28282.33|28282.33|28245.99|28245.99|0
1681895700000|2023-04-19 09:15:00|28267.66|28267.66|28273.77|28273.77|28276.04|28276.04|28261.88|28261.88|0
1681896000000|2023-04-19 09:20:00|28270.26|28270.26|28276.04|28276.04|28277.28|28277.28|28266.76|28266.76|0
1681896300000|2023-04-19 09:25:00|28283.06|28283.06|28290.08|28290.08|28293.59|28293.59|28283.06|28283.06|0
1681896600000|2023-04-19 09:30:00|28291.32|28291.32|28305.02|28305.02|28305.02|28305.02|28276.95|28276.95|0
1681896900000|2023-04-19 09:35:00|28305.64|28305.64|28316.79|28316.79|28327.32|28327.32|28302.76|28302.76|0
1681897200000|2023-04-19 09:40:00|28309.77|28309.77|28315.55|28315.55|28315.55|28315.55|28301.52|28301.52|0
1681897500000|2023-04-19 09:45:00|28319.06|28319.06|28315.14|28315.14|28322.16|28322.16|28311.63|28311.63|0
1681897800000|2023-04-19 09:50:00|28314.52|28314.52|28311.23|28311.23|28329.18|28329.18|28311.23|28311.23|0
1681898100000|2023-04-19 09:55:00|28307.72|28307.72|28311.63|28311.63|28311.63|28311.63|28307.1|28307.1|0
1681898400000|2023-04-19 10:00:00|28308.13|28308.13|28304.58|28304.58|28308.13|28308.13|28293.43|28293.43|0
1681898700000|2023-04-19 10:05:00|28301.07|28301.07|28290.76|28290.76|28301.07|28301.07|28290.76|28290.76|0
1681899000000|2023-04-19 10:10:00|28291.16|28291.16|28284.15|28284.15|28294.67|28294.67|28284.15|28284.15|0
1681899300000|2023-04-19 10:15:00|28287.66|28287.66|28293.48|28293.48|28304.01|28304.01|28282.12|28282.12|0
1681899600000|2023-04-19 10:20:00|28289.97|28289.97|28300.29|28300.29|28303.8|28303.8|28285.84|28285.84|0
1681899900000|2023-04-19 10:25:00|28300.91|28300.91|28323.7|28323.7|28323.7|28323.7|28300.91|28300.91|0
1681900200000|2023-04-19 10:30:00|28320.19|28320.19|28318.95|28318.95|28324.32|28324.32|28313.17|28313.17|0
1681900500000|2023-04-19 10:35:00|28315.44|28315.44|28311.56|28311.56|28315.44|28315.44|28307.8|28307.8|0
1681900800000|2023-04-19 10:40:00|28312.18|28312.18|28308.67|28308.67|28315.69|28315.69|28308.67|28308.67|0
1681901100000|2023-04-19 10:45:00|28312.18|28312.18|28322.74|28322.74|28329.97|28329.97|28312.18|28312.18|0
1681901400000|2023-04-19 10:50:00|28319.23|28319.23|28320.88|28320.88|28328.73|28328.73|28313.86|28313.86|0
1681901700000|2023-04-19 10:55:00|28317.37|28317.37|28311.79|28311.79|28328.71|28328.71|28311.17|28311.17|0
1681902000000|2023-04-19 11:00:00|28311.17|28311.17|28338.41|28338.41|28338.41|28338.41|28310.55|28310.55|0
1681902300000|2023-04-19 11:05:00|28341.92|28341.92|28359.25|28359.25|28359.87|28359.87|28341.92|28341.92|0
1681902600000|2023-04-19 11:10:00|28358.63|28358.63|28358.01|28358.01|28362.14|28362.14|28358.01|28358.01|0
1681902900000|2023-04-19 11:15:00|28358.63|28358.63|28367.97|28367.97|28371.48|28371.48|28353.9|28353.9|0
1681903200000|2023-04-19 11:20:00|28364.46|28364.46|28366.11|28366.11|28369.62|28369.62|28358.47|28358.47|0
1681903500000|2023-04-19 11:25:00|28369.62|28369.62|28378.91|28378.91|28378.91|28378.91|28368.38|28368.38|0
1681903800000|2023-04-19 11:30:00|28382.42|28382.42|28381.18|28381.18|28389.43|28389.43|28374.16|28374.16|0
1681904100000|2023-04-19 11:35:00|28381.43|28381.43|28378.33|28378.33|28391.33|28391.33|28378.33|28378.33|0
1681904400000|2023-04-19 11:40:00|28381.84|28381.84|28398.35|28398.35|28401.86|28401.86|28381.84|28381.84|0
1681904700000|2023-04-19 11:45:00|28399.59|28399.59|28384.93|28384.93|28399.59|28399.59|28381.43|28381.43|0
1681905000000|2023-04-19 11:50:00|28385.55|28385.55|28382.05|28382.05|28385.55|28385.55|28382.05|28382.05|0
1681905300000|2023-04-19 11:55:00|28378.54|28378.54|28377.3|28377.3|28380.81|28380.81|28373.79|28373.79|0
1681905600000|2023-04-19 12:00:00|28373.79|28373.79|28380.19|28380.19|28394.84|28394.84|28373.79|28373.79|0
1681905900000|2023-04-19 12:05:00|28376.68|28376.68|28394.09|28394.09|28394.09|28394.09|28368.85|28368.85|0
1681906200000|2023-04-19 12:10:00|28395.33|28395.33|28390.79|28390.79|28395.95|28395.95|28390.79|28390.79|0
1681906500000|2023-04-19 12:15:00|28383.77|28383.77|28388.31|28388.31|28395.33|28395.33|28383.15|28383.15|0
1681906800000|2023-04-19 12:20:00|28384.8|28384.8|28406.07|28406.07|28406.07|28406.07|28384.39|28384.39|0
1681907100000|2023-04-19 12:25:00|28406.47|28406.47|28403.37|28403.37|28413.9|28413.9|28403.37|28403.37|0
1681907400000|2023-04-19 12:30:00|28399.86|28399.86|28399.86|28399.86|28399.86|28399.86|28399.86|28399.86|0
1681907700000|2023-04-19 12:35:00|28403.37|28403.37|28396.89|28396.89|28414.44|28414.44|28396.89|28396.89|0
1681908000000|2023-04-19 12:40:00|28400.4|28400.4|28400.4|28400.4|28407.42|28407.42|28396.89|28396.89|0
1681908300000|2023-04-19 12:45:00|28403.91|28403.91|28387.61|28387.61|28403.91|28403.91|28384.1|28384.1|0
1681908600000|2023-04-19 12:50:00|28387.2|28387.2|28383.29|28383.29|28387.2|28387.2|28379.78|28379.78|0
1681908900000|2023-04-19 12:55:00|28386.8|28386.8|28384.53|28384.53|28391.54|28391.54|28379.78|28379.78|0
1681909200000|2023-04-19 13:00:00|28388.04|28388.04|28388.04|28388.04|28391.54|28391.54|28384.12|28384.12|0
1681909500000|2023-04-19 13:05:00|28388.44|28388.44|28385.76|28385.76|28388.44|28388.44|28369.87|28369.87|0
1681909800000|2023-04-19 13:10:00|28389.27|28389.27|28381.63|28381.63|28389.27|28389.27|28381.63|28381.63|0
1681910100000|2023-04-19 13:15:00|28378.12|28378.12|28364.09|28364.09|28382.25|28382.25|28357.07|28357.07|0
1681910400000|2023-04-19 13:20:00|28362.85|28362.85|28359.34|28359.34|28366.36|28366.36|28358.47|28358.47|0
1681910700000|2023-04-19 13:25:00|28362.85|28362.85|28370.33|28370.33|28373.59|28373.59|28358.93|28358.93|0
1681911000000|2023-04-19 13:30:00|28366.82|28366.82|28366.73|28366.73|28384.28|28384.28|28363.22|28363.22|0
1681911300000|2023-04-19 13:35:00|28363.22|28363.22|28370.65|28370.65|28381.18|28381.18|28356.21|28356.21|0
1681911600000|2023-04-19 13:40:00|28374.16|28374.16|28355.8|28355.8|28377.67|28377.67|28355.8|28355.8|0
1681911900000|2023-04-19 13:45:00|28359.31|28359.31|28318.44|28318.44|28362.41|28362.41|28311.42|28311.42|0
1681912200000|2023-04-19 13:50:00|28321.95|28321.95|28348|28348|28351.76|28351.76|28321.95|28321.95|0
1681912500000|2023-04-19 13:55:00|28346.76|28346.76|28366.36|28366.36|28366.36|28366.36|28346.14|28346.14|0
1681912800000|2023-04-19 14:00:00|28369.87|28369.87|28366.73|28366.73|28369.87|28369.87|28352.95|28352.95|0
1681913100000|2023-04-19 14:05:00|28373.75|28373.75|28357.64|28357.64|28380.77|28380.77|28350.62|28350.62|0
1681913400000|2023-04-19 14:10:00|28364.66|28364.66|28338.52|28338.52|28364.66|28364.66|28334.14|28334.14|0
1681913700000|2023-04-19 14:15:00|28338.77|28338.77|28370.55|28370.55|28370.95|28370.95|28338.77|28338.77|0
1681914000000|2023-04-19 14:20:00|28367.04|28367.04|28345.99|28345.99|28367.04|28367.04|28338.97|28338.97|0
1681914300000|2023-04-19 14:25:00|28349.5|28349.5|28356.51|28356.51|28356.51|28356.51|28335.21|28335.21|0
1681914600000|2023-04-19 14:30:00|28360.02|28360.02|28328.44|28328.44|28363.53|28363.53|28321.83|28321.83|0
1681914900000|2023-04-19 14:35:00|28331.95|28331.95|28304.01|28304.01|28335.46|28335.46|28303.88|28303.88|0
1681915200000|2023-04-19 14:40:00|28307.52|28307.52|28321.56|28321.56|28325.07|28325.07|28303.39|28303.39|0
1681915500000|2023-04-19 14:45:00|28318.05|28318.05|28332.09|28332.09|28332.09|28332.09|28307.52|28307.52|0
1681915800000|2023-04-19 14:50:00|28328.58|28328.58|28313.64|28313.64|28331.84|28331.84|28313.64|28313.64|0
1681916100000|2023-04-19 14:55:00|28317.15|28317.15|28320.65|28320.65|28320.65|28320.65|28309.51|28309.51|0
1681916400000|2023-04-19 15:00:00|28321.06|28321.06|28324.98|28324.98|28332.4|28332.4|28307.43|28307.43|0
1681916700000|2023-04-19 15:05:00|28324.85|28324.85|28346.85|28346.85|28346.85|28346.85|28324.85|28324.85|0
1681917000000|2023-04-19 15:10:00|28350.36|28350.36|28350.98|28350.98|28365.01|28365.01|28343.96|28343.96|0
1681917300000|2023-04-19 15:15:00|28347.47|28347.47|28346.03|28346.03|28368.52|28368.52|28339.01|28339.01|0
1681917600000|2023-04-19 15:20:00|28346.65|28346.65|28357.31|28357.31|28360.81|28360.81|28339.63|28339.63|0
1681917900000|2023-04-19 15:25:00|28356.69|28356.69|28342.7|28342.7|28364.73|28364.73|28342.7|28342.7|0
1681974900000|2023-04-20 07:15:00|28320.24|28320.24|28350.77|28350.77|28350.77|28350.77|28298.97|28298.97|0
1681975200000|2023-04-20 07:20:00|28357.79|28357.79|28326.26|28326.26|28357.79|28357.79|28308.47|28308.47|0
1681975500000|2023-04-20 07:25:00|28326.51|28326.51|28330.63|28330.63|28342.39|28342.39|28316.8|28316.8|0
1681975800000|2023-04-20 07:30:00|28329.39|28329.39|28318.86|28318.86|28343.92|28343.92|28318.86|28318.86|0
1681976100000|2023-04-20 07:35:00|28311.84|28311.84|28308.19|28308.19|28323.24|28323.24|28302.18|28302.18|0
1681976400000|2023-04-20 07:40:00|28301.17|28301.17|28280.86|28280.86|28301.17|28301.17|28266.08|28266.08|0
1681976700000|2023-04-20 07:45:00|28279.62|28279.62|28263.94|28263.94|28279.62|28279.62|28258.57|28258.57|0
1681977000000|2023-04-20 07:50:00|28267.45|28267.45|28284.37|28284.37|28287.88|28287.88|28263.32|28263.32|0
1681977300000|2023-04-20 07:55:00|28287.88|28287.88|28282.1|28282.1|28296.14|28296.14|28278.59|28278.59|0
1681977600000|2023-04-20 08:00:00|28285.61|28285.61|28303.16|28303.16|28306.67|28306.67|28275.08|28275.08|0
1681977900000|2023-04-20 08:05:00|28299.65|28299.65|28285.59|28285.59|28307.91|28307.91|28278.58|28278.58|0
1681978200000|2023-04-20 08:10:00|28289.1|28289.1|28270.12|28270.12|28299.63|28299.63|28263.1|28263.1|0
1681978500000|2023-04-20 08:15:00|28273.63|28273.63|28284.41|28284.41|28287.67|28287.67|28273.63|28273.63|0
1681978800000|2023-04-20 08:20:00|28287.92|28287.92|28296.99|28296.99|28304.01|28304.01|28287.92|28287.92|0
1681979100000|2023-04-20 08:25:00|28298.23|28298.23|28293.48|28293.48|28298.23|28298.23|28283.57|28283.57|0
1681979400000|2023-04-20 08:30:00|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28300.5|28300.5|0
1681979700000|2023-04-20 08:35:00|28304.01|28304.01|28311.02|28311.02|28311.02|28311.02|28296.99|28296.99|0
1681980000000|2023-04-20 08:40:00|28307.52|28307.52|28301.74|28301.74|28311.02|28311.02|28300.5|28300.5|0
1681980300000|2023-04-20 08:45:00|28294.72|28294.72|28280.68|28280.68|28302.36|28302.36|28280.06|28280.06|0
1681980600000|2023-04-20 08:50:00|28281.3|28281.3|28300.21|28300.21|28303.72|28303.72|28281.3|28281.3|0
1681980900000|2023-04-20 08:55:00|28299.59|28299.59|28296.08|28296.08|28299.59|28299.59|28292.58|28292.58|0
1681981200000|2023-04-20 09:00:00|28292.58|28292.58|28307.23|28307.23|28307.23|28307.23|28285.56|28285.56|0
1681981500000|2023-04-20 09:05:00|28303.72|28303.72|28282.67|28282.67|28307.23|28307.23|28282.67|28282.67|0
1681981800000|2023-04-20 09:10:00|28286.18|28286.18|28289.69|28289.69|28293.19|28293.19|28286.18|28286.18|0
1681982100000|2023-04-20 09:15:00|28293.19|28293.19|28307.23|28307.23|28314.25|28314.25|28293.19|28293.19|0
1681982400000|2023-04-20 09:20:00|28300.21|28300.21|28300.21|28300.21|28315.49|28315.49|28300.21|28300.21|0
1681982700000|2023-04-20 09:25:00|28300.96|28300.96|28304.84|28304.84|28314.99|28314.99|28300.96|28300.96|0
1681983000000|2023-04-20 09:30:00|28301.33|28301.33|28289.37|28289.37|28304.84|28304.84|28289.37|28289.37|0
1681983300000|2023-04-20 09:35:00|28285.86|28285.86|28261.05|28261.05|28285.86|28285.86|28257.54|28257.54|0
1681983600000|2023-04-20 09:40:00|28264.56|28264.56|28227.82|28227.82|28264.56|28264.56|28224.93|28224.93|0
1681983900000|2023-04-20 09:45:00|28228.32|28228.32|28217.04|28217.04|28231.82|28231.82|28214.28|28214.28|0
1681984200000|2023-04-20 09:50:00|28213.53|28213.53|28228.19|28228.19|28228.19|28228.19|28213.53|28213.53|0
1681984500000|2023-04-20 09:55:00|28224.68|28224.68|28234.96|28234.96|28238.47|28238.47|28217.66|28217.66|0
1681984800000|2023-04-20 10:00:00|28238.47|28238.47|28235.46|28235.46|28238.47|28238.47|28220.02|28220.02|0
1681985100000|2023-04-20 10:05:00|28238.96|28238.96|28249.49|28249.49|28253|28253|28238.96|28238.96|0
1681985400000|2023-04-20 10:10:00|28245.98|28245.98|28263.16|28263.16|28263.16|28263.16|28245.36|28245.36|0
1681985700000|2023-04-20 10:15:00|28263.78|28263.78|28282.76|28282.76|28282.76|28282.76|28263.78|28263.78|0
1681986000000|2023-04-20 10:20:00|28280.28|28280.28|28293.29|28293.29|28300.3|28300.3|28279.66|28279.66|0
1681986300000|2023-04-20 10:25:00|28286.27|28286.27|28278.63|28278.63|28286.27|28286.27|28275.12|28275.12|0
1681986600000|2023-04-20 10:30:00|28285.65|28285.65|28285.65|28285.65|28292.67|28292.67|28282.14|28282.14|0
1681986900000|2023-04-20 10:35:00|28282.14|28282.14|28276.98|28276.98|28291.02|28291.02|28271.61|28271.61|0
1681987200000|2023-04-20 10:40:00|28284|28284|28280.49|28280.49|28284|28284|28276.98|28276.98|0
1681987500000|2023-04-20 10:45:00|28276.98|28276.98|28277.23|28277.23|28284.25|28284.25|28273.47|28273.47|0
1681987800000|2023-04-20 10:50:00|28276.61|28276.61|28280.74|28280.74|28280.74|28280.74|28266.7|28266.7|0
1681988100000|2023-04-20 10:55:00|28281.36|28281.36|28291.88|28291.88|28291.88|28291.88|28281.36|28281.36|0
1681988400000|2023-04-20 11:00:00|28295.39|28295.39|28294.97|28294.97|28305.3|28305.3|28287.76|28287.76|0
1681988700000|2023-04-20 11:05:00|28291.46|28291.46|28284.44|28284.44|28291.46|28291.46|28273.92|28273.92|0
1681989000000|2023-04-20 11:10:00|28287.95|28287.95|28280.93|28280.93|28287.95|28287.95|28277.42|28277.42|0
1681989300000|2023-04-20 11:15:00|28284.44|28284.44|28289.81|28289.81|28293.32|28293.32|28280.93|28280.93|0
1681989600000|2023-04-20 11:20:00|28286.3|28286.3|28289.81|28289.81|28289.81|28289.81|28286.3|28286.3|0
1681989900000|2023-04-20 11:25:00|28290.22|28290.22|28272.67|28272.67|28290.22|28290.22|28272.67|28272.67|0
1681990200000|2023-04-20 11:30:00|28269.16|28269.16|28267.52|28267.52|28271.65|28271.65|28257.61|28257.61|0
1681990500000|2023-04-20 11:35:00|28271.03|28271.03|28270.53|28270.53|28275.78|28275.78|28265.78|28265.78|0
1681990800000|2023-04-20 11:40:00|28274.04|28274.04|28270.53|28270.53|28277.55|28277.55|28267.02|28267.02|0
1681991100000|2023-04-20 11:45:00|28271.15|28271.15|28269.71|28269.71|28274.66|28274.66|28260.62|28260.62|0
1681991400000|2023-04-20 11:50:00|28266.21|28266.21|28279.99|28279.99|28279.99|28279.99|28262.7|28262.7|0
1681991700000|2023-04-20 11:55:00|28283.5|28283.5|28283.5|28283.5|28283.5|28283.5|28276.48|28276.48|0
1681992000000|2023-04-20 12:00:00|28290.52|28290.52|28279.87|28279.87|28301.54|28301.54|28279.87|28279.87|0
1681992300000|2023-04-20 12:05:00|28280.49|28280.49|28300.39|28300.39|28300.39|28300.39|28280.49|28280.49|0
1681992600000|2023-04-20 12:10:00|28310.91|28310.91|28340.49|28340.49|28340.49|28340.49|28308.03|28308.03|0
1681992900000|2023-04-20 12:15:00|28333.48|28333.48|28332.86|28332.86|28333.48|28333.48|28315.31|28315.31|0
1681993200000|2023-04-20 12:20:00|28339.87|28339.87|28318.7|28318.7|28339.87|28339.87|28318.7|28318.7|0
1681993500000|2023-04-20 12:25:00|28315.19|28315.19|28297.43|28297.43|28315.19|28315.19|28293.92|28293.92|0
1681993800000|2023-04-20 12:30:00|28293.92|28293.92|28330.25|28330.25|28334.38|28334.38|28293.92|28293.92|0
1681994100000|2023-04-20 12:35:00|28333.76|28333.76|28333.35|28333.35|28340.37|28340.37|28327.36|28327.36|0
1681994400000|2023-04-20 12:40:00|28329.84|28329.84|28340.99|28340.99|28340.99|28340.99|28315.81|28315.81|0
1681994700000|2023-04-20 12:45:00|28344.5|28344.5|28375.25|28375.25|28375.87|28375.87|28330.46|28330.46|0
1681995000000|2023-04-20 12:50:00|28371.74|28371.74|28394.03|28394.03|28401.05|28401.05|28361.21|28361.21|0
1681995300000|2023-04-20 12:55:00|28390.52|28390.52|28384.74|28384.74|28395.27|28395.27|28384.74|28384.74|0
1681995600000|2023-04-20 13:00:00|28388.25|28388.25|28385.19|28385.19|28388.25|28388.25|28371.15|28371.15|0
1681995900000|2023-04-20 13:05:00|28388.7|28388.7|28405.82|28405.82|28413.05|28413.05|28381.68|28381.68|0
1681996200000|2023-04-20 13:10:00|28412.83|28412.83|28409.98|28409.98|28420.88|28420.88|28409.98|28409.98|0
1681996500000|2023-04-20 13:15:00|28413.49|28413.49|28415.99|28415.99|28425.29|28425.29|28409.98|28409.98|0
1681996800000|2023-04-20 13:20:00|28423.01|28423.01|28422.39|28422.39|28429.41|28429.41|28411.86|28411.86|0
1681997100000|2023-04-20 13:25:00|28418.88|28418.88|28436.02|28436.02|28439.52|28439.52|28404.43|28404.43|0
1681997400000|2023-04-20 13:30:00|28432.51|28432.51|28439.93|28439.93|28439.93|28439.93|28421.57|28421.57|0
1681997700000|2023-04-20 13:35:00|28440.34|28440.34|28434.35|28434.35|28453.13|28453.13|28434.35|28434.35|0
1681998000000|2023-04-20 13:40:00|28430.84|28430.84|28448.39|28448.39|28451.89|28451.89|28423.82|28423.82|0
1681998300000|2023-04-20 13:45:00|28451.89|28451.89|28429.19|28429.19|28452.11|28452.11|28429.19|28429.19|0
1681998600000|2023-04-20 13:50:00|28428.57|28428.57|28401.03|28401.03|28428.57|28428.57|28401.03|28401.03|0
1681998900000|2023-04-20 13:55:00|28397.53|28397.53|28387.83|28387.83|28401.87|28401.87|28384.32|28384.32|0
1681999200000|2023-04-20 14:00:00|28394.85|28394.85|28407.52|28407.52|28414.54|28414.54|28387.83|28387.83|0
1681999500000|2023-04-20 14:05:00|28414.54|28414.54|28429.07|28429.07|28429.07|28429.07|28413.92|28413.92|0
1681999800000|2023-04-20 14:10:00|28429.48|28429.48|28445.5|28445.5|28447.27|28447.27|28422.46|28422.46|0
1682000100000|2023-04-20 14:15:00|28441.99|28441.99|28449.01|28449.01|28459.54|28459.54|28434.97|28434.97|0
1682000400000|2023-04-20 14:20:00|28448.39|28448.39|28443.43|28443.43|28454.79|28454.79|28439.92|28439.92|0
1682000700000|2023-04-20 14:25:00|28446.94|28446.94|28467.99|28467.99|28475.01|28475.01|28446.94|28446.94|0
1682001000000|2023-04-20 14:30:00|28471.5|28471.5|28466.96|28466.96|28471.5|28471.5|28453.34|28453.34|0
1682001300000|2023-04-20 14:35:00|28459.95|28459.95|28465.21|28465.21|28478.11|28478.11|28454.68|28454.68|0
1682001600000|2023-04-20 14:40:00|28468.72|28468.72|28476.82|28476.82|28477.17|28477.17|28457.57|28457.57|0
1682001900000|2023-04-20 14:45:00|28473.31|28473.31|28468.21|28468.21|28476.47|28476.47|28465.94|28465.94|0
1682002200000|2023-04-20 14:50:00|28468.83|28468.83|28471.72|28471.72|28471.72|28471.72|28464.7|28464.7|0
1682002500000|2023-04-20 14:55:00|28468.21|28468.21|28463.83|28463.83|28471.72|28471.72|28463.83|28463.83|0
1682002800000|2023-04-20 15:00:00|28467.34|28467.34|28464.86|28464.86|28468.58|28468.58|28460.33|28460.33|0
1682003100000|2023-04-20 15:05:00|28468.37|28468.37|28467.75|28467.75|28468.37|28468.37|28464.24|28464.24|0
1682003400000|2023-04-20 15:10:00|28464.24|28464.24|28468.37|28468.37|28468.37|28468.37|28464.24|28464.24|0
1682003700000|2023-04-20 15:15:00|28464.86|28464.86|28466.86|28466.86|28468.37|28468.37|28457.84|28457.84|0
1682004000000|2023-04-20 15:20:00|28467.11|28467.11|28498.6|28498.6|28498.6|28498.6|28466.86|28466.86|0
1682004300000|2023-04-20 15:25:00|28499.14|28499.14|28498.73|28498.73|28499.39|28499.39|28491.96|28491.96|0
1682061300000|2023-04-21 07:15:00|28609.15|28609.15|28639.82|28639.82|28639.82|28639.82|28605.14|28605.14|0
1682061600000|2023-04-21 07:20:00|28636.32|28636.32|28644.29|28644.29|28647.46|28647.46|28629.3|28629.3|0
1682061900000|2023-04-21 07:25:00|28647.79|28647.79|28635.41|28635.41|28672.36|28672.36|28635.41|28635.41|0
1682062200000|2023-04-21 07:30:00|28628.39|28628.39|28676.81|28676.81|28676.81|28676.81|28617.86|28617.86|0
1682062500000|2023-04-21 07:35:00|28673.3|28673.3|28649.77|28649.77|28680.32|28680.32|28646.26|28646.26|0
1682062800000|2023-04-21 07:40:00|28646.26|28646.26|28712.87|28712.87|28714.11|28714.11|28643.37|28643.37|0
1682063100000|2023-04-21 07:45:00|28723.4|28723.4|28761.79|28761.79|28772.31|28772.31|28723.4|28723.4|0
1682063400000|2023-04-21 07:50:00|28758.28|28758.28|28763.42|28763.42|28779.74|28779.74|28751.26|28751.26|0
1682063700000|2023-04-21 07:55:00|28766.93|28766.93|28737.01|28737.01|28773.94|28773.94|28737.01|28737.01|0
1682064000000|2023-04-21 08:00:00|28722.98|28722.98|28745.46|28745.46|28752.07|28752.07|28702.95|28702.95|0
1682064300000|2023-04-21 08:05:00|28741.96|28741.96|28730.81|28730.81|28751.86|28751.86|28723.79|28723.79|0
1682064600000|2023-04-21 08:10:00|28734.32|28734.32|28758.88|28758.88|28758.88|28758.88|28734.32|28734.32|0
1682064900000|2023-04-21 08:15:00|28755.37|28755.37|28719.87|28719.87|28755.37|28755.37|28719.87|28719.87|0
1682065200000|2023-04-21 08:20:00|28718.63|28718.63|28712.02|28712.02|28736.18|28736.18|28712.02|28712.02|0
1682065500000|2023-04-21 08:25:00|28708.52|28708.52|28702.53|28702.53|28717.18|28717.18|28702.53|28702.53|0
1682065800000|2023-04-21 08:30:00|28699.02|28699.02|28690.78|28690.78|28701.3|28701.3|28676.74|28676.74|0
1682066100000|2023-04-21 08:35:00|28687.27|28687.27|28710.87|28710.87|28714.38|28714.38|28687.27|28687.27|0
1682066400000|2023-04-21 08:40:00|28714.38|28714.38|28724.91|28724.91|28731.93|28731.93|28714.38|28714.38|0
1682066700000|2023-04-21 08:45:00|28738.95|28738.95|28742.46|28742.46|28745.96|28745.96|28735.44|28735.44|0
1682067000000|2023-04-21 08:50:00|28745.96|28745.96|28775.76|28775.76|28779.89|28779.89|28742.95|28742.95|0
1682067300000|2023-04-21 08:55:00|28779.27|28779.27|28793.25|28793.25|28793.25|28793.25|28762.34|28762.34|0
1682067600000|2023-04-21 09:00:00|28789.74|28789.74|28816.14|28816.14|28823.16|28823.16|28782.29|28782.29|0
1682067900000|2023-04-21 09:05:00|28812.63|28812.63|28834.31|28834.31|28848.96|28848.96|28805.62|28805.62|0
1682068500000|2023-04-21 09:15:00|28869.4|28869.4|28814.49|28814.49|28869.4|28869.4|28800.46|28800.46|0
1682068800000|2023-04-21 09:20:00|28803.97|28803.97|28802.73|28802.73|28816.76|28816.76|28792.2|28792.2|0
1682069100000|2023-04-21 09:25:00|28809.74|28809.74|28795.71|28795.71|28809.74|28809.74|28788.69|28788.69|0
1682069400000|2023-04-21 09:30:00|28792.2|28792.2|28799.22|28799.22|28802.73|28802.73|28785.8|28785.8|0
1682069700000|2023-04-21 09:35:00|28802.73|28802.73|28795.71|28795.71|28806.23|28806.23|28788.69|28788.69|0
1682070000000|2023-04-21 09:40:00|28799.22|28799.22|28796.58|28796.58|28806.85|28806.85|28788.69|28788.69|0
1682070300000|2023-04-21 09:45:00|28793.07|28793.07|28803.38|28803.38|28806.89|28806.89|28781.92|28781.92|0
1682070600000|2023-04-21 09:50:00|28806.89|28806.89|28763.17|28763.17|28806.89|28806.89|28759.66|28759.66|0
1682070900000|2023-04-21 09:55:00|28759.66|28759.66|28773.48|28773.48|28777.61|28777.61|28759.66|28759.66|0
1682071200000|2023-04-21 10:00:00|28773.75|28773.75|28765.71|28765.71|28787.79|28787.79|28751.05|28751.05|0
1682071500000|2023-04-21 10:05:00|28769.22|28769.22|28762.2|28762.2|28769.22|28769.22|28758.69|28758.69|0
1682071800000|2023-04-21 10:10:00|28758.69|28758.69|28741.14|28741.14|28758.69|28758.69|28730.62|28730.62|0
1682072100000|2023-04-21 10:15:00|28744.65|28744.65|28728.15|28728.15|28744.65|28744.65|28728.15|28728.15|0
1682072400000|2023-04-21 10:20:00|28731.66|28731.66|28714.12|28714.12|28731.66|28731.66|28710.61|28710.61|0
1682072700000|2023-04-21 10:25:00|28710.61|28710.61|28689.86|28689.86|28710.61|28710.61|28679.33|28679.33|0
1682073000000|2023-04-21 10:30:00|28693.37|28693.37|28720.82|28720.82|28720.82|28720.82|28692.75|28692.75|0
1682073300000|2023-04-21 10:35:00|28717.31|28717.31|28714.42|28714.42|28719.17|28719.17|28714.42|28714.42|0
1682073600000|2023-04-21 10:40:00|28717.93|28717.93|28734.23|28734.23|28734.23|28734.23|28717.93|28717.93|0
1682073900000|2023-04-21 10:45:00|28733.61|28733.61|28741.68|28741.68|28741.68|28741.68|28702.46|28702.46|0
1682074200000|2023-04-21 10:50:00|28738.17|28738.17|28758.19|28758.19|28758.19|28758.19|28734.66|28734.66|0
1682074500000|2023-04-21 10:55:00|28761.08|28761.08|28778.75|28778.75|28778.75|28778.75|28750.43|28750.43|0
1682074800000|2023-04-21 11:00:00|28771.73|28771.73|28762.48|28762.48|28781.02|28781.02|28760.21|28760.21|0
1682075100000|2023-04-21 11:05:00|28769.5|28769.5|28770.12|28770.12|28773.63|28773.63|28763.1|28763.1|0
1682075400000|2023-04-21 11:10:00|28773.63|28773.63|28784.56|28784.56|28791.58|28791.58|28773.63|28773.63|0
1682075700000|2023-04-21 11:15:00|28783.94|28783.94|28784.15|28784.15|28793.85|28793.85|28776.31|28776.31|0
1682076000000|2023-04-21 11:20:00|28784.9|28784.9|28807.39|28807.39|28807.39|28807.39|28784.9|28784.9|0
1682076300000|2023-04-21 11:25:00|28803.88|28803.88|28812.14|28812.14|28812.14|28812.14|28798.1|28798.1|0
1682076600000|2023-04-21 11:30:00|28812.76|28812.76|28805.74|28805.74|28816.27|28816.27|28802.23|28802.23|0
1682076900000|2023-04-21 11:35:00|28809.25|28809.25|28828.16|28828.16|28835.18|28835.18|28809.25|28809.25|0
1682077200000|2023-04-21 11:40:00|28831.67|28831.67|28828.16|28828.16|28831.67|28831.67|28817.63|28817.63|0
1682077500000|2023-04-21 11:45:00|28824.65|28824.65|28838.71|28838.71|28838.95|28838.95|28824.65|28824.65|0
1682077800000|2023-04-21 11:50:00|28831.69|28831.69|28843.45|28843.45|28853.98|28853.98|28831.69|28831.69|0
1682078100000|2023-04-21 11:55:00|28846.96|28846.96|28834.42|28834.42|28850.72|28850.72|28833.18|28833.18|0
1682078400000|2023-04-21 12:00:00|28830.91|28830.91|28823.27|28823.27|28830.91|28830.91|28812.74|28812.74|0
1682078700000|2023-04-21 12:05:00|28826.78|28826.78|28838.37|28838.37|28838.37|28838.37|28816.25|28816.25|0
1682079000000|2023-04-21 12:10:00|28841.88|28841.88|28843.12|28843.12|28866.03|28866.03|28841.88|28841.88|0
1682079300000|2023-04-21 12:15:00|28846.63|28846.63|28843.12|28843.12|28857.15|28857.15|28843.12|28843.12|0
1682079600000|2023-04-21 12:20:00|28843.37|28843.37|28832.84|28832.84|28854.51|28854.51|28832.84|28832.84|0
1682079900000|2023-04-21 12:25:00|28832.43|28832.43|28834.63|28834.63|28845.15|28845.15|28832.43|28832.43|0
1682080200000|2023-04-21 12:30:00|28831.12|28831.12|28833.41|28833.41|28848.66|28848.66|28831.12|28831.12|0
1682080500000|2023-04-21 12:35:00|28836.92|28836.92|28836.51|28836.51|28843.53|28843.53|28833|28833|0
1682080800000|2023-04-21 12:40:00|28840.02|28840.02|28850.7|28850.7|28854.05|28854.05|28840.02|28840.02|0
1682081100000|2023-04-21 12:45:00|28857.72|28857.72|28865.36|28865.36|28871.76|28871.76|28854.21|28854.21|0
1682081400000|2023-04-21 12:50:00|28858.34|28858.34|28875.27|28875.27|28876.51|28876.51|28858.34|28858.34|0
1682081700000|2023-04-21 12:55:00|28875.89|28875.89|28877.11|28877.11|28884.13|28884.13|28871.76|28871.76|0
1682082000000|2023-04-21 13:00:00|28876.49|28876.49|28870.38|28870.38|28876.9|28876.9|28869.26|28869.26|0
1682082300000|2023-04-21 13:05:00|28866.87|28866.87|28849.94|28849.94|28868.11|28868.11|28849.32|28849.32|0
1682082600000|2023-04-21 13:10:00|28853.45|28853.45|28864.39|28864.39|28867.9|28867.9|28846.43|28846.43|0
1682082900000|2023-04-21 13:15:00|28867.9|28867.9|28897.21|28897.21|28897.21|28897.21|28867.9|28867.9|0
1682083200000|2023-04-21 13:20:00|28896.59|28896.59|28877.31|28877.31|28904.76|28904.76|28873.18|28873.18|0
1682083500000|2023-04-21 13:25:00|28884.32|28884.32|28877.31|28877.31|28884.32|28884.32|28873.8|28873.8|0
1682083800000|2023-04-21 13:30:00|28880.82|28880.82|28906.76|28906.76|28913.78|28913.78|28880.82|28880.82|0
1682084100000|2023-04-21 13:35:00|28910.27|28910.27|28907.38|28907.38|28942.47|28942.47|28903.87|28903.87|0
1682084400000|2023-04-21 13:40:00|28903.87|28903.87|28875.8|28875.8|28903.87|28903.87|28854.12|28854.12|0
1682084700000|2023-04-21 13:45:00|28875.18|28875.18|28896.03|28896.03|28921.62|28921.62|28871.67|28871.67|0
1682085000000|2023-04-21 13:50:00|28895.63|28895.63|28839.91|28839.91|28895.63|28895.63|28839.91|28839.91|0
1682085300000|2023-04-21 13:55:00|28843.42|28843.42|28807.58|28807.58|28846.93|28846.93|28797.05|28797.05|0
1682085600000|2023-04-21 14:00:00|28814.6|28814.6|28793.55|28793.55|28832.96|28832.96|28793.55|28793.55|0
1682085900000|2023-04-21 14:05:00|28790.04|28790.04|28804.57|28804.57|28815.1|28815.1|28790.04|28790.04|0
1682086200000|2023-04-21 14:10:00|28805.19|28805.19|28800.69|28800.69|28819.23|28819.23|28779.64|28779.64|0
1682086500000|2023-04-21 14:15:00|28793.67|28793.67|28782.74|28782.74|28796.77|28796.77|28782.74|28782.74|0
1682086800000|2023-04-21 14:20:00|28786.25|28786.25|28766.8|28766.8|28798.38|28798.38|28766.8|28766.8|0
1682087100000|2023-04-21 14:25:00|28770.31|28770.31|28784.56|28784.56|28790.34|28790.34|28769.69|28769.69|0
1682087400000|2023-04-21 14:30:00|28781.05|28781.05|28782.29|28782.29|28788.69|28788.69|28764.74|28764.74|0
1682087700000|2023-04-21 14:35:00|28783.51|28783.51|28786.53|28786.53|28793.54|28793.54|28782.27|28782.27|0
1682088000000|2023-04-21 14:40:00|28790.03|28790.03|28784.15|28784.15|28795.74|28795.74|28776.51|28776.51|0
1682088300000|2023-04-21 14:45:00|28787.66|28787.66|28779.98|28779.98|28794.43|28794.43|28779.98|28779.98|0
1682088600000|2023-04-21 14:50:00|28776.47|28776.47|28779.98|28779.98|28794.02|28794.02|28776.47|28776.47|0
1682088900000|2023-04-21 14:55:00|28783.49|28783.49|28795.88|28795.88|28806.4|28806.4|28779.98|28779.98|0
1682089200000|2023-04-21 15:00:00|28802.9|28802.9|28837.54|28837.54|28837.54|28837.54|28802.9|28802.9|0
1682089500000|2023-04-21 15:05:00|28834.03|28834.03|28833.71|28833.71|28844.24|28844.24|28826.08|28826.08|0
1682089800000|2023-04-21 15:10:00|28830.21|28830.21|28840.33|28840.33|28840.33|28840.33|28826.29|28826.29|0
1682090100000|2023-04-21 15:15:00|28836.82|28836.82|28849.31|28849.31|28849.31|28849.31|28826.56|28826.56|0
1682090400000|2023-04-21 15:20:00|28842.29|28842.29|28838.29|28838.29|28845.93|28845.93|28831.27|28831.27|0
1682090700000|2023-04-21 15:25:00|28837.67|28837.67|28838.5|28838.5|28841.18|28841.18|28824.21|28824.21|0
1682320500000|2023-04-24 07:15:00|28969.65|28969.65|28972.13|28972.13|28978.34|28978.34|28936.85|28936.85|0
1682320800000|2023-04-24 07:20:00|28968.62|28968.62|28960.6|28960.6|28968.62|28968.62|28936.03|28936.03|0
1682321100000|2023-04-24 07:25:00|28967.61|28967.61|28972.95|28972.95|28975.87|28975.87|28950.07|28950.07|0
1682321400000|2023-04-24 07:30:00|28978.32|28978.32|28988.84|28988.84|28991.73|28991.73|28974.19|28974.19|0
1682321700000|2023-04-24 07:35:00|28995.86|28995.86|28986.38|28986.38|28999.37|28999.37|28972.35|28972.35|0
1682322000000|2023-04-24 07:40:00|28982.87|28982.87|28976.67|28976.67|28982.87|28982.87|28965.33|28965.33|0
1682322300000|2023-04-24 07:45:00|28969.65|28969.65|28973.57|28973.57|28976.67|28976.67|28952.52|28952.52|0
1682322600000|2023-04-24 07:50:00|28972.95|28972.95|28953.76|28953.76|28978.94|28978.94|28950.25|28950.25|0
1682322900000|2023-04-24 07:55:00|28950.25|28950.25|28912.61|28912.61|28957.27|28957.27|28912.61|28912.61|0
1682323200000|2023-04-24 08:00:00|28912.36|28912.36|28898.07|28898.07|28916.11|28916.11|28891.05|28891.05|0
1682323500000|2023-04-24 08:05:00|28901.58|28901.58|28925.08|28925.08|28926.14|28926.14|28891.05|28891.05|0
1682323800000|2023-04-24 08:10:00|28921.57|28921.57|28928.68|28928.68|28938.39|28938.39|28918.06|28918.06|0
1682324100000|2023-04-24 08:15:00|28925.17|28925.17|28902.68|28902.68|28925.17|28925.17|28899.17|28899.17|0
1682324400000|2023-04-24 08:20:00|28906.19|28906.19|28914.86|28914.86|28914.86|28914.86|28904.95|28904.95|0
1682324700000|2023-04-24 08:25:00|28907.84|28907.84|28857.93|28857.93|28907.84|28907.84|28856.9|28856.9|0
1682325000000|2023-04-24 08:30:00|28871.97|28871.97|28860.82|28860.82|28882.28|28882.28|28860.82|28860.82|0
1682325300000|2023-04-24 08:35:00|28864.33|28864.33|28879.61|28879.61|28879.61|28879.61|28846.79|28846.79|0
1682325600000|2023-04-24 08:40:00|28883.12|28883.12|28886.62|28886.62|28886.62|28886.62|28872.59|28872.59|0
1682325900000|2023-04-24 08:45:00|28883.12|28883.12|28869.08|28869.08|28883.12|28883.12|28858.55|28858.55|0
1682326200000|2023-04-24 08:50:00|28876.1|28876.1|28876.1|28876.1|28883.12|28883.12|28876.1|28876.1|0
1682326500000|2023-04-24 08:55:00|28883.12|28883.12|28887.45|28887.45|28896.74|28896.74|28883.12|28883.12|0
1682326800000|2023-04-24 09:00:00|28894.47|28894.47|28900.25|28900.25|28907.89|28907.89|28887.45|28887.45|0
1682327100000|2023-04-24 09:05:00|28903.76|28903.76|28900.25|28900.25|28907.27|28907.27|28893.23|28893.23|0
1682327400000|2023-04-24 09:10:00|28896.74|28896.74|28903.76|28903.76|28910.78|28910.78|28889.72|28889.72|0
1682327700000|2023-04-24 09:15:00|28896.74|28896.74|28921.92|28921.92|28921.92|28921.92|28896.74|28896.74|0
1682328000000|2023-04-24 09:20:00|28928.94|28928.94|28916.56|28916.56|28941.74|28941.74|28913.05|28913.05|0
1682328300000|2023-04-24 09:25:00|28920.06|28920.06|28918.29|28918.29|28925.31|28925.31|28903.14|28903.14|0
1682328600000|2023-04-24 09:30:00|28921.8|28921.8|28945.94|28945.94|28945.94|28945.94|28921.8|28921.8|0
1682328900000|2023-04-24 09:35:00|28949.45|28949.45|28932.33|28932.33|28949.45|28949.45|28926.13|28926.13|0
1682329200000|2023-04-24 09:40:00|28928.82|28928.82|28918.7|28918.7|28928.82|28928.82|28918.29|28918.29|0
1682329500000|2023-04-24 09:45:00|28915.19|28915.19|28908.17|28908.17|28915.19|28915.19|28897.65|28897.65|0
1682329800000|2023-04-24 09:50:00|28925.72|28925.72|28936.86|28936.86|28940.37|28940.37|28925.72|28925.72|0
1682330100000|2023-04-24 09:55:00|28940.37|28940.37|28951.52|28951.52|28954.41|28954.41|28936.86|28936.86|0
1682330400000|2023-04-24 10:00:00|28958.54|28958.54|28940.59|28940.59|28958.54|28958.54|28940.59|28940.59|0
1682330700000|2023-04-24 10:05:00|28937.08|28937.08|28905.5|28905.5|28937.08|28937.08|28904.88|28904.88|0
1682331000000|2023-04-24 10:10:00|28901.99|28901.99|28884.87|28884.87|28901.99|28901.99|28884.87|28884.87|0
1682331300000|2023-04-24 10:15:00|28888.38|28888.38|28884.25|28884.25|28891.27|28891.27|28873.72|28873.72|0
1682331600000|2023-04-24 10:20:00|28880.74|28880.74|28917.07|28917.07|28927.6|28927.6|28860.92|28860.92|0
1682331900000|2023-04-24 10:25:00|28903.03|28903.03|28898.28|28898.28|28906.54|28906.54|28894.78|28894.78|0
1682332200000|2023-04-24 10:30:00|28901.79|28901.79|28905.3|28905.3|28908.81|28908.81|28901.79|28901.79|0
1682332500000|2023-04-24 10:35:00|28901.79|28901.79|28875.08|28875.08|28901.79|28901.79|28873.22|28873.22|0
1682332800000|2023-04-24 10:40:00|28878.59|28878.59|28864.29|28864.29|28878.59|28878.59|28864.29|28864.29|0
1682333100000|2023-04-24 10:45:00|28857.27|28857.27|28862.64|28862.64|28871.31|28871.31|28847.79|28847.79|0
1682333400000|2023-04-24 10:50:00|28866.15|28866.15|28854.81|28854.81|28866.15|28866.15|28848.2|28848.2|0
1682333700000|2023-04-24 10:55:00|28851.3|28851.3|28852.29|28852.29|28859.18|28859.18|28841.64|28841.64|0
1682334000000|2023-04-24 11:00:00|28852.91|28852.91|28895.15|28895.15|28895.15|28895.15|28852.29|28852.29|0
1682334300000|2023-04-24 11:05:00|28898.66|28898.66|28879.68|28879.68|28909.19|28909.19|28879.68|28879.68|0
1682334600000|2023-04-24 11:10:00|28862.14|28862.14|28894.12|28894.12|28894.12|28894.12|28862.14|28862.14|0
1682334900000|2023-04-24 11:15:00|28897.63|28897.63|28913.72|28913.72|28916.83|28916.83|28897.63|28897.63|0
1682335200000|2023-04-24 11:20:00|28917.23|28917.23|28920.55|28920.55|28924.06|28924.06|28910.02|28910.02|0
1682335500000|2023-04-24 11:25:00|28921.17|28921.17|28914.15|28914.15|28928.19|28928.19|28914.15|28914.15|0
1682335800000|2023-04-24 11:30:00|28917.66|28917.66|28910.02|28910.02|28917.66|28917.66|28910.02|28910.02|0
1682336100000|2023-04-24 11:35:00|28903|28903|28910.02|28910.02|28917.04|28917.04|28903|28903|0
1682336400000|2023-04-24 11:40:00|28913.53|28913.53|28920.55|28920.55|28920.55|28920.55|28913.53|28913.53|0
1682336700000|2023-04-24 11:45:00|28921.17|28921.17|28914.15|28914.15|28921.17|28921.17|28910.64|28910.64|0
1682337000000|2023-04-24 11:50:00|28910.64|28910.64|28898.87|28898.87|28917.66|28917.66|28898.87|28898.87|0
1682337300000|2023-04-24 11:55:00|28902.38|28902.38|28892.89|28892.89|28909.4|28909.4|28892.89|28892.89|0
1682337600000|2023-04-24 12:00:00|28893.51|28893.51|28897.02|28897.02|28900.52|28900.52|28890|28890|0
1682337900000|2023-04-24 12:05:00|28893.51|28893.51|28883.19|28883.19|28901.14|28901.14|28883.19|28883.19|0
1682338200000|2023-04-24 12:10:00|28886.7|28886.7|28880.43|28880.43|28886.7|28886.7|28872.66|28872.66|0
1682338500000|2023-04-24 12:15:00|28883.94|28883.94|28887.45|28887.45|28888.07|28888.07|28879.81|28879.81|0
1682338800000|2023-04-24 12:20:00|28883.94|28883.94|28887.71|28887.71|28891.22|28891.22|28882.71|28882.71|0
1682339100000|2023-04-24 12:25:00|28877.19|28877.19|28873.06|28873.06|28887.71|28887.71|28873.06|28873.06|0
1682339400000|2023-04-24 12:30:00|28876.57|28876.57|28885.85|28885.85|28885.85|28885.85|28876.57|28876.57|0
1682339700000|2023-04-24 12:35:00|28882.35|28882.35|28883.18|28883.18|28886.69|28886.69|28878.84|28878.84|0
1682340000000|2023-04-24 12:40:00|28886.69|28886.69|28888.74|28888.74|28888.74|28888.74|28884.42|28884.42|0
1682340300000|2023-04-24 12:45:00|28892.25|28892.25|28892.75|28892.75|28898.65|28898.65|28891.63|28891.63|0
1682340600000|2023-04-24 12:50:00|28885.73|28885.73|28899.77|28899.77|28899.77|28899.77|28885.73|28885.73|0
1682340900000|2023-04-24 12:55:00|28896.26|28896.26|28910.29|28910.29|28910.29|28910.29|28896.26|28896.26|0
1682341200000|2023-04-24 13:00:00|28903.27|28903.27|28921.85|28921.85|28921.85|28921.85|28903.27|28903.27|0
1682341500000|2023-04-24 13:05:00|28918.34|28918.34|28930.1|28930.1|28930.1|28930.1|28911.32|28911.32|0
1682341800000|2023-04-24 13:10:00|28933.61|28933.61|28918.96|28918.96|28933.61|28933.61|28915.45|28915.45|0
1682342100000|2023-04-24 13:15:00|28922.47|28922.47|28917.42|28917.42|28922.47|28922.47|28911.94|28911.94|0
1682342400000|2023-04-24 13:20:00|28913.91|28913.91|28913.66|28913.66|28917.17|28917.17|28913.66|28913.66|0
1682342700000|2023-04-24 13:25:00|28910.15|28910.15|28902.64|28902.64|28910.15|28910.15|28895.62|28895.62|0
1682343000000|2023-04-24 13:30:00|28902.23|28902.23|28890.67|28890.67|28911.73|28911.73|28883.04|28883.04|0
1682343300000|2023-04-24 13:35:00|28887.16|28887.16|28873.75|28873.75|28898.31|28898.31|28863.22|28863.22|0
1682343600000|2023-04-24 13:40:00|28877.26|28877.26|28887.78|28887.78|28894.8|28894.8|28873.75|28873.75|0
1682343900000|2023-04-24 13:45:00|28891.29|28891.29|28895.05|28895.05|28895.42|28895.42|28887.78|28887.78|0
1682344200000|2023-04-24 13:50:00|28902.07|28902.07|28891.54|28891.54|28909.09|28909.09|28888.03|28888.03|0
1682344500000|2023-04-24 13:55:00|28888.03|28888.03|28871.23|28871.23|28891.54|28891.54|28860.7|28860.7|0
1682344800000|2023-04-24 14:00:00|28871.85|28871.85|28879.63|28879.63|28879.63|28879.63|28868.34|28868.34|0
1682345100000|2023-04-24 14:05:00|28876.12|28876.12|28894.28|28894.28|28904.81|28904.81|28876.12|28876.12|0
1682345400000|2023-04-24 14:10:00|28890.77|28890.77|28895.53|28895.53|28902.54|28902.54|28889.75|28889.75|0
1682345700000|2023-04-24 14:15:00|28899.03|28899.03|28885.65|28885.65|28912.89|28912.89|28885.65|28885.65|0
1682346000000|2023-04-24 14:20:00|28886.27|28886.27|28882.15|28882.15|28896.18|28896.18|28879.26|28879.26|0
1682346300000|2023-04-24 14:25:00|28878.64|28878.64|28876.77|28876.77|28879.04|28879.04|28872.03|28872.03|0
1682346600000|2023-04-24 14:30:00|28880.28|28880.28|28861.11|28861.11|28883.79|28883.79|28854.09|28854.09|0
1682346900000|2023-04-24 14:35:00|28861.6|28861.6|28872.54|28872.54|28876.05|28876.05|28858.5|28858.5|0
1682347200000|2023-04-24 14:40:00|28871.3|28871.3|28895.03|28895.03|28895.03|28895.03|28867.79|28867.79|0
1682347500000|2023-04-24 14:45:00|28891.52|28891.52|28909.28|28909.28|28910.92|28910.92|28891.52|28891.52|0
1682347800000|2023-04-24 14:50:00|28905.77|28905.77|28902.67|28902.67|28905.77|28905.77|28895.65|28895.65|0
1682348100000|2023-04-24 14:55:00|28906.18|28906.18|28881.61|28881.61|28906.18|28906.18|28874.59|28874.59|0
1682348400000|2023-04-24 15:00:00|28885.12|28885.12|28859.32|28859.32|28885.12|28885.12|28852.3|28852.3|0
1682348700000|2023-04-24 15:05:00|28855.81|28855.81|28856.08|28856.08|28862.83|28862.83|28841.77|28841.77|0
1682349000000|2023-04-24 15:10:00|28855.46|28855.46|28867.84|28867.84|28867.84|28867.84|28855.46|28855.46|0
1682349300000|2023-04-24 15:15:00|28871.35|28871.35|28856.95|28856.95|28871.35|28871.35|28856.13|28856.13|0
1682349600000|2023-04-24 15:20:00|28853.44|28853.44|28835.4|28835.4|28853.44|28853.44|28821.36|28821.36|0
1682349900000|2023-04-24 15:25:00|28828.38|28828.38|28879.83|28879.83|28879.83|28879.83|28828.01|28828.01|0
1682406900000|2023-04-25 07:15:00|28726.97|28726.97|28767.35|28767.35|28767.35|28767.35|28721.72|28721.72|0
1682407200000|2023-04-25 07:20:00|28777.88|28777.88|28765.49|28765.49|28795.42|28795.42|28765.49|28765.49|0
1682407500000|2023-04-25 07:25:00|28761.98|28761.98|28827.22|28827.22|28827.22|28827.22|28761.98|28761.98|0
1682407800000|2023-04-25 07:30:00|28823.71|28823.71|28763.24|28763.24|28830.73|28830.73|28763.24|28763.24|0
1682408100000|2023-04-25 07:35:00|28759.73|28759.73|28782.83|28782.83|28799.14|28799.14|28759.73|28759.73|0
1682408400000|2023-04-25 07:40:00|28775.81|28775.81|28781.37|28781.37|28789.84|28789.84|28766.52|28766.52|0
1682408700000|2023-04-25 07:45:00|28784.88|28784.88|28802.43|28802.43|28819.97|28819.97|28781.37|28781.37|0
1682409000000|2023-04-25 07:50:00|28795.41|28795.41|28812.54|28812.54|28819.56|28819.56|28795.41|28795.41|0
1682409300000|2023-04-25 07:55:00|28816.05|28816.05|28808.01|28808.01|28830.71|28830.71|28808.01|28808.01|0
1682409600000|2023-04-25 08:00:00|28807.6|28807.6|28830.92|28830.92|28837.94|28837.94|28807.6|28807.6|0
1682409900000|2023-04-25 08:05:00|28841.45|28841.45|28860.23|28860.23|28867.25|28867.25|28841.45|28841.45|0
1682410200000|2023-04-25 08:10:00|28859.61|28859.61|28844.96|28844.96|28869.52|28869.52|28837.94|28837.94|0
1682410500000|2023-04-25 08:15:00|28855.48|28855.48|28847.44|28847.44|28855.48|28855.48|28843.93|28843.93|0
1682410800000|2023-04-25 08:20:00|28850.95|28850.95|28872|28872|28872|28872|28840.42|28840.42|0
1682411100000|2023-04-25 08:25:00|28864.98|28864.98|28856.51|28856.51|28872.82|28872.82|28851.76|28851.76|0
1682411400000|2023-04-25 08:30:00|28849.49|28849.49|28861.01|28861.01|28861.63|28861.63|28836.45|28836.45|0
1682411700000|2023-04-25 08:35:00|28857.51|28857.51|28864.52|28864.52|28864.52|28864.52|28846.98|28846.98|0
1682412000000|2023-04-25 08:40:00|28865.76|28865.76|28872.78|28872.78|28883.31|28883.31|28865.76|28865.76|0
1682412300000|2023-04-25 08:45:00|28862.25|28862.25|28897.34|28897.34|28897.34|28897.34|28862.25|28862.25|0
1682412600000|2023-04-25 08:50:00|28893.84|28893.84|28872.16|28872.16|28893.84|28893.84|28868.24|28868.24|0
1682412900000|2023-04-25 08:55:00|28875.67|28875.67|28862.88|28862.88|28879.18|28879.18|28860.4|28860.4|0
1682413200000|2023-04-25 09:00:00|28859.37|28859.37|28861.23|28861.23|28861.23|28861.23|28843.68|28843.68|0
1682413500000|2023-04-25 09:05:00|28861.85|28861.85|28874.64|28874.64|28874.64|28874.64|28860.61|28860.61|0
1682413800000|2023-04-25 09:10:00|28875.05|28875.05|28861.83|28861.83|28875.05|28875.05|28857.51|28857.51|0
1682414100000|2023-04-25 09:15:00|28865.34|28865.34|28878.56|28878.56|28882.07|28882.07|28865.34|28865.34|0
1682414400000|2023-04-25 09:20:00|28882.07|28882.07|28885.58|28885.58|28885.58|28885.58|28875.05|28875.05|0
1682414700000|2023-04-25 09:25:00|28889.09|28889.09|28889.09|28889.09|28896.1|28896.1|28885.58|28885.58|0
1682415000000|2023-04-25 09:30:00|28892.6|28892.6|28862.87|28862.87|28896.1|28896.1|28862.87|28862.87|0
1682415300000|2023-04-25 09:35:00|28866.38|28866.38|28862.25|28862.25|28873.4|28873.4|28862.25|28862.25|0
1682415600000|2023-04-25 09:40:00|28865.76|28865.76|28876.7|28876.7|28883.72|28883.72|28862.25|28862.25|0
1682415900000|2023-04-25 09:45:00|28883.72|28883.72|28894.74|28894.74|28902.5|28902.5|28883.72|28883.72|0
1682416200000|2023-04-25 09:50:00|28891.23|28891.23|28880.7|28880.7|28895.15|28895.15|28880.7|28880.7|0
1682416500000|2023-04-25 09:55:00|28877.19|28877.19|28873.6|28873.6|28880.7|28880.7|28860.06|28860.06|0
1682416800000|2023-04-25 10:00:00|28884.12|28884.12|28901.63|28901.63|28901.63|28901.63|28884.12|28884.12|0
1682417100000|2023-04-25 10:05:00|28898.12|28898.12|28891.11|28891.11|28898.53|28898.53|28891.11|28891.11|0
1682417400000|2023-04-25 10:10:00|28898.12|28898.12|28923.5|28923.5|28923.5|28923.5|28894.62|28894.62|0
1682417700000|2023-04-25 10:15:00|28916.49|28916.49|28897.72|28897.72|28920.61|28920.61|28890.7|28890.7|0
1682418000000|2023-04-25 10:20:00|28890.7|28890.7|28909.84|28909.84|28909.84|28909.84|28887.6|28887.6|0
1682418300000|2023-04-25 10:25:00|28920.37|28920.37|28932.75|28932.75|28936.26|28936.26|28920.37|28920.37|0
1682418600000|2023-04-25 10:30:00|28929.25|28929.25|28932.54|28932.54|28936.05|28936.05|28929.03|28929.03|0
1682418900000|2023-04-25 10:35:00|28931.32|28931.32|28921.33|28921.33|28931.73|28931.73|28904.61|28904.61|0
1682419200000|2023-04-25 10:40:00|28917.82|28917.82|28903.37|28903.37|28917.82|28917.82|28896.35|28896.35|0
1682419500000|2023-04-25 10:45:00|28899.86|28899.86|28903.99|28903.99|28921.54|28921.54|28889.34|28889.34|0
1682419800000|2023-04-25 10:50:00|28905.23|28905.23|28922.57|28922.57|28922.57|28922.57|28890.98|28890.98|0
1682420100000|2023-04-25 10:55:00|28926.07|28926.07|28922.57|28922.57|28929.58|28929.58|28919.06|28919.06|0
1682420400000|2023-04-25 11:00:00|28915.55|28915.55|28894.12|28894.12|28915.55|28915.55|28890.61|28890.61|0
1682420700000|2023-04-25 11:05:00|28890.61|28890.61|28884.62|28884.62|28898.87|28898.87|28884.62|28884.62|0
1682421000000|2023-04-25 11:10:00|28888.13|28888.13|28899.47|28899.47|28899.47|28899.47|28886.06|28886.06|0
1682421300000|2023-04-25 11:15:00|28895.96|28895.96|28886.06|28886.06|28895.96|28895.96|28882.55|28882.55|0
1682421600000|2023-04-25 11:20:00|28889.57|28889.57|28896.58|28896.58|28896.58|28896.58|28889.57|28889.57|0
1682421900000|2023-04-25 11:25:00|28896.18|28896.18|28906.08|28906.08|28908.97|28908.97|28896.18|28896.18|0
1682422200000|2023-04-25 11:30:00|28905.46|28905.46|28923.63|28923.63|28923.63|28923.63|28905.46|28905.46|0
1682422500000|2023-04-25 11:35:00|28920.12|28920.12|28922.37|28922.37|28927.95|28927.95|28920.12|28920.12|0
1682422800000|2023-04-25 11:40:00|28925.88|28925.88|28936|28936|28936|28936|28925.26|28925.26|0
1682423100000|2023-04-25 11:45:00|28943.02|28943.02|28943.02|28943.02|28943.02|28943.02|28936|28936|0
1682423400000|2023-04-25 11:50:00|28953.54|28953.54|28940.32|28940.32|28953.54|28953.54|28936|28936|0
1682423700000|2023-04-25 11:55:00|28943.83|28943.83|28943.83|28943.83|28957.87|28957.87|28943.83|28943.83|0
1682424000000|2023-04-25 12:00:00|28940.32|28940.32|28947.34|28947.34|28950.85|28950.85|28936.81|28936.81|0
1682424300000|2023-04-25 12:05:00|28940.32|28940.32|28940.73|28940.73|28948.58|28948.58|28940.32|28940.32|0
1682424600000|2023-04-25 12:10:00|28941.35|28941.35|28926.7|28926.7|28948.37|28948.37|28923.19|28923.19|0
1682424900000|2023-04-25 12:15:00|28923.19|28923.19|28904.37|28904.37|28924.43|28924.43|28904.37|28904.37|0
1682425200000|2023-04-25 12:20:00|28903.62|28903.62|28917.66|28917.66|28921.17|28921.17|28903.62|28903.62|0
1682425500000|2023-04-25 12:25:00|28921.17|28921.17|28920.33|28920.33|28921.57|28921.57|28914.15|28914.15|0
1682425800000|2023-04-25 12:30:00|28927.35|28927.35|28923.84|28923.84|28930.45|28930.45|28919.93|28919.93|0
1682426100000|2023-04-25 12:35:00|28920.33|28920.33|28919.71|28919.71|28926.73|28926.73|28909.19|28909.19|0
1682426400000|2023-04-25 12:40:00|28923.22|28923.22|28891.68|28891.68|28923.22|28923.22|28891.68|28891.68|0
1682426700000|2023-04-25 12:45:00|28895.19|28895.19|28854.73|28854.73|28898.69|28898.69|28851.22|28851.22|0
1682427000000|2023-04-25 12:50:00|28855.35|28855.35|28878.05|28878.05|28878.05|28878.05|28855.35|28855.35|0
1682427300000|2023-04-25 12:55:00|28867.52|28867.52|28862.37|28862.37|28871.03|28871.03|28862.37|28862.37|0
1682427600000|2023-04-25 13:00:00|28872.89|28872.89|28833.48|28833.48|28872.89|28872.89|28829.97|28829.97|0
1682427900000|2023-04-25 13:05:00|28826.46|28826.46|28815.31|28815.31|28826.46|28826.46|28815.31|28815.31|0
1682428200000|2023-04-25 13:10:00|28818.82|28818.82|28832.86|28832.86|28832.86|28832.86|28815.31|28815.31|0
1682428500000|2023-04-25 13:15:00|28839.88|28839.88|28819.57|28819.57|28839.88|28839.88|28812.55|28812.55|0
1682428800000|2023-04-25 13:20:00|28809.04|28809.04|28813.49|28813.49|28819.76|28819.76|28804.91|28804.91|0
1682429100000|2023-04-25 13:25:00|28809.98|28809.98|28836.35|28836.35|28836.35|28836.35|28809.98|28809.98|0
1682429400000|2023-04-25 13:30:00|28836.97|28836.97|28833.34|28833.34|28847.91|28847.91|28823.34|28823.34|0
1682429700000|2023-04-25 13:35:00|28836.85|28836.85|28845.51|28845.51|28851.29|28851.29|28830.23|28830.23|0
1682430000000|2023-04-25 13:40:00|28846.75|28846.75|28862.65|28862.65|28862.65|28862.65|28843.86|28843.86|0
1682430300000|2023-04-25 13:45:00|28873.18|28873.18|28863.3|28863.3|28880.19|28880.19|28862.65|28862.65|0
1682430600000|2023-04-25 13:50:00|28863.55|28863.55|28887.92|28887.92|28887.92|28887.92|28859.23|28859.23|0
1682430900000|2023-04-25 13:55:00|28888.54|28888.54|28930.84|28930.84|28930.84|28930.84|28888.54|28888.54|0
1682431200000|2023-04-25 14:00:00|28927.33|28927.33|28893.77|28893.77|28930.84|28930.84|28893.77|28893.77|0
1682431500000|2023-04-25 14:05:00|28900.79|28900.79|28909.42|28909.42|28913.17|28913.17|28898.52|28898.52|0
1682431800000|2023-04-25 14:10:00|28905.91|28905.91|28898.27|28898.27|28909.42|28909.42|28887.49|28887.49|0
1682432100000|2023-04-25 14:15:00|28901.78|28901.78|28909.04|28909.04|28912.55|28912.55|28901.78|28901.78|0
1682432400000|2023-04-25 14:20:00|28912.55|28912.55|28933.25|28933.25|28933.25|28933.25|28905.54|28905.54|0
1682432700000|2023-04-25 14:25:00|28933|28933|28932.12|28932.12|28940.02|28940.02|28928.34|28928.34|0
1682433000000|2023-04-25 14:30:00|28925.1|28925.1|28971.34|28971.34|28974.84|28974.84|28925.1|28925.1|0
1682433300000|2023-04-25 14:35:00|28964.32|28964.32|28986.99|28986.99|28994.01|28994.01|28960.81|28960.81|0
1682433600000|2023-04-25 14:40:00|28994.01|28994.01|29014.14|29014.14|29016.9|29016.9|28994.01|28994.01|0
1682433900000|2023-04-25 14:45:00|29010.63|29010.63|29031.68|29031.68|29031.68|29031.68|29010.63|29010.63|0
1682434200000|2023-04-25 14:50:00|29028.18|29028.18|29036.8|29036.8|29037.05|29037.05|29026.53|29026.53|0
1682434500000|2023-04-25 14:55:00|29047.33|29047.33|29044.36|29044.36|29047.33|29047.33|29036.8|29036.8|0
1682434800000|2023-04-25 15:00:00|29040.85|29040.85|29039.38|29039.38|29040.85|29040.85|29015.1|29015.1|0
1682435100000|2023-04-25 15:05:00|29042.89|29042.89|29086.05|29086.05|29089.56|29089.56|29042.89|29042.89|0
1682435400000|2023-04-25 15:10:00|29082.54|29082.54|29081.76|29081.76|29097.46|29097.46|29076.41|29076.41|0
1682435700000|2023-04-25 15:15:00|29078.25|29078.25|29097.77|29097.77|29108.91|29108.91|29078.25|29078.25|0
1682436000000|2023-04-25 15:20:00|29104.79|29104.79|29118.32|29118.32|29118.73|29118.73|29101.03|29101.03|0
1682436300000|2023-04-25 15:25:00|29118.94|29118.94|29106.38|29106.38|29125.96|29125.96|29106.11|29106.11|0
1682493300000|2023-04-26 07:15:00|28925.13|28925.13|28920.97|28920.97|28942.68|28942.68|28907.59|28907.59|0
1682493600000|2023-04-26 07:20:00|28927.98|28927.98|28932.73|28932.73|28953.79|28953.79|28923.24|28923.24|0
1682493900000|2023-04-26 07:25:00|28925.71|28925.71|28925.31|28925.31|28937.06|28937.06|28922.21|28922.21|0
1682494200000|2023-04-26 07:30:00|28928.82|28928.82|28943.46|28943.46|28946.15|28946.15|28918.29|28918.29|0
1682494500000|2023-04-26 07:35:00|28961.62|28961.62|28966.37|28966.37|28971.53|28971.53|28946.96|28946.96|0
1682494800000|2023-04-26 07:40:00|28962.86|28962.86|28944.29|28944.29|28971.74|28971.74|28931.28|28931.28|0
1682495100000|2023-04-26 07:45:00|28942.55|28942.55|28944.82|28944.82|28953.08|28953.08|28928.51|28928.51|0
1682495400000|2023-04-26 07:50:00|28946.06|28946.06|28968.35|28968.35|28975.37|28975.37|28942.55|28942.55|0
1682495700000|2023-04-26 07:55:00|28957.83|28957.83|28939.86|28939.86|28959.86|28959.86|28939.86|28939.86|0
1682496000000|2023-04-26 08:00:00|28939.24|28939.24|28979.47|28979.47|28989.59|28989.59|28932.22|28932.22|0
1682496300000|2023-04-26 08:05:00|28975.96|28975.96|28961.39|28961.39|28976.37|28976.37|28957.88|28957.88|0
1682496600000|2023-04-26 08:10:00|28947.35|28947.35|28938.88|28938.88|28960.77|28960.77|28934.56|28934.56|0
1682496900000|2023-04-26 08:15:00|28931.86|28931.86|28935.18|28935.18|28951.68|28951.68|28927.73|28927.73|0
1682497200000|2023-04-26 08:20:00|28928.16|28928.16|28916.23|28916.23|28928.78|28928.78|28911.23|28911.23|0
1682497500000|2023-04-26 08:25:00|28919.74|28919.74|28910.86|28910.86|28937.29|28937.29|28907.35|28907.35|0
1682497800000|2023-04-26 08:30:00|28914.37|28914.37|28913.75|28913.75|28924.9|28924.9|28910.86|28910.86|0
1682498100000|2023-04-26 08:35:00|28914.99|28914.99|28900.21|28900.21|28929.03|28929.03|28900.21|28900.21|0
1682498400000|2023-04-26 08:40:00|28899.59|28899.59|28914.85|28914.85|28918.36|28918.36|28894.84|28894.84|0
1682498700000|2023-04-26 08:45:00|28921.87|28921.87|28900.41|28900.41|28921.87|28921.87|28896.9|28896.9|0
1682499000000|2023-04-26 08:50:00|28903.92|28903.92|28892.78|28892.78|28907.42|28907.42|28892.17|28892.17|0
1682499300000|2023-04-26 08:55:00|28894.02|28894.02|28884.74|28884.74|28898.77|28898.77|28884.74|28884.74|0
1682499600000|2023-04-26 09:00:00|28881.23|28881.23|28849.03|28849.03|28884.74|28884.74|28849.03|28849.03|0
1682499900000|2023-04-26 09:05:00|28856.05|28856.05|28856.05|28856.05|28859.96|28859.96|28849.03|28849.03|0
1682500200000|2023-04-26 09:10:00|28870.08|28870.08|28902.9|28902.9|28902.9|28902.9|28870.08|28870.08|0
1682500500000|2023-04-26 09:15:00|28903.52|28903.52|28904.53|28904.53|28907.03|28907.03|28895.26|28895.26|0
1682500800000|2023-04-26 09:20:00|28897.51|28897.51|28874.62|28874.62|28897.51|28897.51|28874.62|28874.62|0
1682501100000|2023-04-26 09:25:00|28871.11|28871.11|28881.64|28881.64|28881.64|28881.64|28871.11|28871.11|0
1682501400000|2023-04-26 09:30:00|28878.13|28878.13|28867.6|28867.6|28878.13|28878.13|28864.09|28864.09|0
1682501700000|2023-04-26 09:35:00|28871.11|28871.11|28871.71|28871.71|28875.84|28875.84|28861.8|28861.8|0
1682502000000|2023-04-26 09:40:00|28878.73|28878.73|28868.66|28868.66|28882.86|28882.86|28868.42|28868.42|0
1682502300000|2023-04-26 09:45:00|28889.72|28889.72|28873.63|28873.63|28889.72|28889.72|28873.63|28873.63|0
1682502600000|2023-04-26 09:50:00|28866.61|28866.61|28850.23|28850.23|28866.61|28866.61|28839.71|28839.71|0
1682502900000|2023-04-26 09:55:00|28864.27|28864.27|28872.72|28872.72|28883.25|28883.25|28864.27|28864.27|0
1682503200000|2023-04-26 10:00:00|28879.74|28879.74|28872.72|28872.72|28883.87|28883.87|28872.72|28872.72|0
1682503500000|2023-04-26 10:05:00|28869.21|28869.21|28865.37|28865.37|28875.89|28875.89|28862.19|28862.19|0
1682503800000|2023-04-26 10:10:00|28861.86|28861.86|28856.49|28856.49|28863.51|28863.51|28852.98|28852.98|0
1682504100000|2023-04-26 10:15:00|28852.98|28852.98|28857.73|28857.73|28857.73|28857.73|28845.96|28845.96|0
1682504400000|2023-04-26 10:20:00|28854.22|28854.22|28847.29|28847.29|28861.24|28861.24|28847.29|28847.29|0
1682504700000|2023-04-26 10:25:00|28846.88|28846.88|28807.88|28807.88|28846.88|28846.88|28807.88|28807.88|0
1682505000000|2023-04-26 10:30:00|28811.39|28811.39|28814.89|28814.89|28821.91|28821.91|28807.88|28807.88|0
1682505300000|2023-04-26 10:35:00|28818.4|28818.4|28807.26|28807.26|28825.42|28825.42|28806.64|28806.64|0
1682505600000|2023-04-26 10:40:00|28807.88|28807.88|28800.02|28800.02|28814.06|28814.06|28800.02|28800.02|0
1682505900000|2023-04-26 10:45:00|28810.55|28810.55|28795.28|28795.28|28814.06|28814.06|28795.28|28795.28|0
1682506200000|2023-04-26 10:50:00|28798.78|28798.78|28808.69|28808.69|28816.95|28816.95|28798.78|28798.78|0
1682506500000|2023-04-26 10:55:00|28812.2|28812.2|28815.3|28815.3|28815.92|28815.92|28800.65|28800.65|0
1682506800000|2023-04-26 11:00:00|28818.81|28818.81|28815.18|28815.18|28822.32|28822.32|28797.63|28797.63|0
1682507100000|2023-04-26 11:05:00|28818.69|28818.69|28833.34|28833.34|28836.85|28836.85|28815.18|28815.18|0
1682507400000|2023-04-26 11:10:00|28832.72|28832.72|28862.02|28862.02|28872.54|28872.54|28832.72|28832.72|0
1682507700000|2023-04-26 11:15:00|28865.53|28865.53|28861.61|28861.61|28865.53|28865.53|28840.15|28840.15|0
1682508000000|2023-04-26 11:20:00|28858.1|28858.1|28839.74|28839.74|28858.1|28858.1|28837.05|28837.05|0
1682508300000|2023-04-26 11:25:00|28843.25|28843.25|28846.76|28846.76|28860.79|28860.79|28843.25|28843.25|0
1682508600000|2023-04-26 11:30:00|28839.74|28839.74|28823.28|28823.28|28839.74|28839.74|28823.01|28823.01|0
1682508900000|2023-04-26 11:35:00|28819.77|28819.77|28815.23|28815.23|28819.77|28819.77|28804.71|28804.71|0
1682509200000|2023-04-26 11:40:00|28818.74|28818.74|28830.85|28830.85|28830.85|28830.85|28811.32|28811.32|0
1682509500000|2023-04-26 11:45:00|28827.34|28827.34|28813.3|28813.3|28834.36|28834.36|28809.79|28809.79|0
1682509800000|2023-04-26 11:50:00|28816.81|28816.81|28790.19|28790.19|28820.32|28820.32|28786.68|28786.68|0
1682510100000|2023-04-26 11:55:00|28786.68|28786.68|28779.42|28779.42|28786.68|28786.68|28761.87|28761.87|0
1682510400000|2023-04-26 12:00:00|28786.43|28786.43|28774.47|28774.47|28786.43|28786.43|28771.78|28771.78|0
1682510700000|2023-04-26 12:05:00|28770.96|28770.96|28770.96|28770.96|28781.49|28781.49|28767.45|28767.45|0
1682511000000|2023-04-26 12:10:00|28763.95|28763.95|28769.53|28769.53|28780.06|28780.06|28759|28759|0
1682511300000|2023-04-26 12:15:00|28766.02|28766.02|28788.7|28788.7|28788.7|28788.7|28766.02|28766.02|0
1682511600000|2023-04-26 12:20:00|28789.11|28789.11|28787.87|28787.87|28800.47|28800.47|28785.81|28785.81|0
1682511900000|2023-04-26 12:25:00|28787.05|28787.05|28780.85|28780.85|28794.48|28794.48|28780.85|28780.85|0
1682512200000|2023-04-26 12:30:00|28773.83|28773.83|28762.69|28762.69|28773.83|28773.83|28754.85|28754.85|0
1682512500000|2023-04-26 12:35:00|28769.71|28769.71|28780.23|28780.23|28780.23|28780.23|28766.2|28766.2|0
1682512800000|2023-04-26 12:40:00|28787.25|28787.25|28800.04|28800.04|28801.91|28801.91|28784.36|28784.36|0
1682513100000|2023-04-26 12:45:00|28800.86|28800.86|28800.86|28800.86|28811.39|28811.39|28797.35|28797.35|0
1682513400000|2023-04-26 12:50:00|28800.04|28800.04|28789.11|28789.11|28804.37|28804.37|28789.11|28789.11|0
1682513700000|2023-04-26 12:55:00|28792.62|28792.62|28789.11|28789.11|28806.65|28806.65|28789.11|28789.11|0
1682514000000|2023-04-26 13:00:00|28785.6|28785.6|28777.34|28777.34|28785.6|28785.6|28770.32|28770.32|0
1682514300000|2023-04-26 13:05:00|28773.83|28773.83|28781.47|28781.47|28796.13|28796.13|28770.32|28770.32|0
1682514600000|2023-04-26 13:10:00|28784.98|28784.98|28782.15|28782.15|28788.49|28788.49|28778.23|28778.23|0
1682514900000|2023-04-26 13:15:00|28781.53|28781.53|28799.07|28799.07|28799.48|28799.48|28774.51|28774.51|0
1682515200000|2023-04-26 13:20:00|28795.56|28795.56|28793.3|28793.3|28816.21|28816.21|28782.77|28782.77|0
1682515500000|2023-04-26 13:25:00|28794.54|28794.54|28785.48|28785.48|28801.55|28801.55|28774.95|28774.95|0
1682515800000|2023-04-26 13:30:00|28781.97|28781.97|28797.03|28797.03|28800.54|28800.54|28773.09|28773.09|0
1682516100000|2023-04-26 13:35:00|28804.05|28804.05|28808.27|28808.27|28808.27|28808.27|28781.66|28781.66|0
1682516400000|2023-04-26 13:40:00|28804.76|28804.76|28816.82|28816.82|28816.82|28816.82|28801.26|28801.26|0
1682516700000|2023-04-26 13:45:00|28820.33|28820.33|28809.8|28809.8|28820.33|28820.33|28802.78|28802.78|0
1682517000000|2023-04-26 13:50:00|28806.29|28806.29|28791.64|28791.64|28809.8|28809.8|28788.13|28788.13|0
1682517300000|2023-04-26 13:55:00|28795.15|28795.15|28797.8|28797.8|28810.42|28810.42|28795.15|28795.15|0
1682517600000|2023-04-26 14:00:00|28794.29|28794.29|28794.29|28794.29|28801.31|28801.31|28787.27|28787.27|0
1682517900000|2023-04-26 14:05:00|28790.78|28790.78|28780.25|28780.25|28790.78|28790.78|28776.74|28776.74|0
1682518200000|2023-04-26 14:10:00|28783.76|28783.76|28771.59|28771.59|28786.44|28786.44|28767.67|28767.67|0
1682518500000|2023-04-26 14:15:00|28775.1|28775.1|28780.6|28780.6|28780.6|28780.6|28768.08|28768.08|0
1682518800000|2023-04-26 14:20:00|28777.09|28777.09|28763.47|28763.47|28777.5|28777.5|28756.45|28756.45|0
1682519100000|2023-04-26 14:25:00|28762.93|28762.93|28742.3|28742.3|28762.93|28762.93|28727.02|28727.02|0
1682519400000|2023-04-26 14:30:00|28745.81|28745.81|28730.62|28730.62|28764.26|28764.26|28730.62|28730.62|0
1682519700000|2023-04-26 14:35:00|28737.64|28737.64|28730.12|28730.12|28744.66|28744.66|28719.6|28719.6|0
1682520000000|2023-04-26 14:40:00|28733.63|28733.63|28708.39|28708.39|28737.14|28737.14|28701.38|28701.38|0
1682520300000|2023-04-26 14:45:00|28711.9|28711.9|28726.19|28726.19|28729.45|28729.45|28707.58|28707.58|0
1682520600000|2023-04-26 14:50:00|28725.69|28725.69|28684.26|28684.26|28725.69|28725.69|28681.99|28681.99|0
1682520900000|2023-04-26 14:55:00|28691.28|28691.28|28694.79|28694.79|28701.81|28701.81|28680.75|28680.75|0
1682521200000|2023-04-26 15:00:00|28691.28|28691.28|28666.5|28666.5|28691.28|28691.28|28663|28663|0
1682521500000|2023-04-26 15:05:00|28670.01|28670.01|28732.41|28732.41|28734.91|28734.91|28666.5|28666.5|0
1682521800000|2023-04-26 15:10:00|28728.9|28728.9|28736.35|28736.35|28744.34|28744.34|28728.9|28728.9|0
1682522100000|2023-04-26 15:15:00|28739.86|28739.86|28722.72|28722.72|28739.86|28739.86|28719.21|28719.21|0
1682522400000|2023-04-26 15:20:00|28726.23|28726.23|28737.4|28737.4|28740.88|28740.88|28716.07|28716.07|0
1682522700000|2023-04-26 15:25:00|28737.89|28737.89|28695.25|28695.25|28740.18|28740.18|28692.36|28692.36|0
1682579700000|2023-04-27 07:15:00|28514.42|28514.42|28481.42|28481.42|28534.05|28534.05|28463.47|28463.47|0
1682580000000|2023-04-27 07:20:00|28484.93|28484.93|28503.34|28503.34|28512.63|28512.63|28481.42|28481.42|0
1682580300000|2023-04-27 07:25:00|28506.85|28506.85|28527.87|28527.87|28538.59|28538.59|28506.85|28506.85|0
1682580600000|2023-04-27 07:30:00|28534.89|28534.89|28511.86|28511.86|28539.21|28539.21|28511.86|28511.86|0
1682580900000|2023-04-27 07:35:00|28501.34|28501.34|28569|28569|28571.27|28571.27|28501.34|28501.34|0
1682581200000|2023-04-27 07:40:00|28572.51|28572.51|28546.09|28546.09|28573.13|28573.13|28537.42|28537.42|0
1682581500000|2023-04-27 07:45:00|28549.6|28549.6|28560.35|28560.35|28564.25|28564.25|28540.51|28540.51|0
1682581800000|2023-04-27 07:50:00|28556.85|28556.85|28554.75|28554.75|28567|28567|28545.04|28545.04|0
1682582100000|2023-04-27 07:55:00|28558.26|28558.26|28540.51|28540.51|28569.61|28569.61|28537|28537|0
1682582400000|2023-04-27 08:00:00|28529.98|28529.98|28605.94|28605.94|28605.94|28605.94|28526.47|28526.47|0
1682582700000|2023-04-27 08:05:00|28609.45|28609.45|28650.52|28650.52|28664.56|28664.56|28602.43|28602.43|0
1682583000000|2023-04-27 08:10:00|28647.02|28647.02|28630.69|28630.69|28666.4|28666.4|28630.69|28630.69|0
1682583300000|2023-04-27 08:15:00|28627.18|28627.18|28656.89|28656.89|28665.78|28665.78|28627.18|28627.18|0
1682583600000|2023-04-27 08:20:00|28653.38|28653.38|28647.19|28647.19|28657.51|28657.51|28642.04|28642.04|0
1682583900000|2023-04-27 08:25:00|28636.67|28636.67|28621.2|28621.2|28636.67|28636.67|28600.14|28600.14|0
1682584200000|2023-04-27 08:30:00|28617.69|28617.69|28617.28|28617.28|28631.72|28631.72|28610.26|28610.26|0
1682584500000|2023-04-27 08:35:00|28631.32|28631.32|28627.81|28627.81|28638.33|28638.33|28620.79|28620.79|0
1682584800000|2023-04-27 08:40:00|28638.33|28638.33|28639.15|28639.15|28642.66|28642.66|28625.11|28625.11|0
1682585100000|2023-04-27 08:45:00|28635.64|28635.64|28611.08|28611.08|28642.66|28642.66|28611.08|28611.08|0
1682585400000|2023-04-27 08:50:00|28607.57|28607.57|28568.79|28568.79|28607.57|28607.57|28568.79|28568.79|0
1682585700000|2023-04-27 08:55:00|28565.28|28565.28|28587.15|28587.15|28587.15|28587.15|28561.77|28561.77|0
1682586000000|2023-04-27 09:00:00|28583.64|28583.64|28590.88|28590.88|28597.89|28597.89|28574.15|28574.15|0
1682586300000|2023-04-27 09:05:00|28569.82|28569.82|28551.04|28551.04|28590.88|28590.88|28551.04|28551.04|0
1682586600000|2023-04-27 09:10:00|28554.55|28554.55|28565.07|28565.07|28565.07|28565.07|28550.42|28550.42|0
1682586900000|2023-04-27 09:15:00|28572.09|28572.09|28565.69|28565.69|28583.24|28583.24|28562.18|28562.18|0
1682587200000|2023-04-27 09:20:00|28562.18|28562.18|28576.22|28576.22|28576.22|28576.22|28555.17|28555.17|0
1682587500000|2023-04-27 09:25:00|28590.26|28590.26|28588.36|28588.36|28598.89|28598.89|28579.48|28579.48|0
1682587800000|2023-04-27 09:30:00|28591.87|28591.87|28609.59|28609.59|28620.12|28620.12|28591.87|28591.87|0
1682588100000|2023-04-27 09:35:00|28616.61|28616.61|28655.42|28655.42|28658.93|28658.93|28613.1|28613.1|0
1682588400000|2023-04-27 09:40:00|28651.91|28651.91|28646.46|28646.46|28652.98|28652.98|28635.44|28635.44|0
1682588700000|2023-04-27 09:45:00|28642.95|28642.95|28634.69|28634.69|28642.95|28642.95|28620.66|28620.66|0
1682589000000|2023-04-27 09:50:00|28638.2|28638.2|28666.28|28666.28|28666.28|28666.28|28638.2|28638.2|0
1682589300000|2023-04-27 09:55:00|28662.77|28662.77|28672.05|28672.05|28675.56|28675.56|28646.87|28646.87|0
1682589600000|2023-04-27 10:00:00|28672.46|28672.46|28672.5|28672.5|28691.25|28691.25|28672.46|28672.46|0
1682589900000|2023-04-27 10:05:00|28676|28676|28668.37|28668.37|28683.02|28683.02|28668.37|28668.37|0
1682590200000|2023-04-27 10:10:00|28664.86|28664.86|28677.64|28677.64|28677.64|28677.64|28664.86|28664.86|0
1682590500000|2023-04-27 10:15:00|28678.26|28678.26|28679.07|28679.07|28693.51|28693.51|28675.56|28675.56|0
1682590800000|2023-04-27 10:20:00|28678.66|28678.66|28677.02|28677.02|28685.27|28685.27|28671.24|28671.24|0
1682591100000|2023-04-27 10:25:00|28677.83|28677.83|28680.72|28680.72|28684.23|28684.23|28677.21|28677.21|0
1682591400000|2023-04-27 10:30:00|28684.23|28684.23|28673.7|28673.7|28687.74|28687.74|28673.7|28673.7|0
1682591700000|2023-04-27 10:35:00|28666.68|28666.68|28636.57|28636.57|28666.68|28666.68|28633.06|28633.06|0
1682592000000|2023-04-27 10:40:00|28633.06|28633.06|28638.22|28638.22|28638.84|28638.84|28617.79|28617.79|0
1682592300000|2023-04-27 10:45:00|28641.73|28641.73|28625.22|28625.22|28648.75|28648.75|28621.71|28621.71|0
1682592600000|2023-04-27 10:50:00|28621.71|28621.71|28634.91|28634.91|28638.01|28638.01|28618.2|28618.2|0
1682592900000|2023-04-27 10:55:00|28627.89|28627.89|28629.38|28629.38|28636.4|28636.4|28620.87|28620.87|0
1682593200000|2023-04-27 11:00:00|28625.87|28625.87|28632.02|28632.02|28632.27|28632.27|28622.36|28622.36|0
1682593500000|2023-04-27 11:05:00|28628.51|28628.51|28653.32|28653.32|28653.32|28653.32|28625|28625|0
1682593800000|2023-04-27 11:10:00|28656.83|28656.83|28665.03|28665.03|28672.67|28672.67|28653.32|28653.32|0
1682594100000|2023-04-27 11:15:00|28672.05|28672.05|28658.64|28658.64|28672.05|28672.05|28658.02|28658.02|0
1682594400000|2023-04-27 11:20:00|28662.15|28662.15|28658.23|28658.23|28665.65|28665.65|28658.23|28658.23|0
1682594700000|2023-04-27 11:25:00|28659.04|28659.04|28655.13|28655.13|28669.98|28669.98|28655.13|28655.13|0
1682595000000|2023-04-27 11:30:00|28651.62|28651.62|28655.13|28655.13|28658.64|28658.64|28648.11|28648.11|0
1682595300000|2023-04-27 11:35:00|28658.64|28658.64|28629.94|28629.94|28658.64|28658.64|28629.94|28629.94|0
1682595600000|2023-04-27 11:40:00|28626.44|28626.44|28647.49|28647.49|28647.49|28647.49|28626.44|28626.44|0
1682595900000|2023-04-27 11:45:00|28648.11|28648.11|28651.21|28651.21|28651.21|28651.21|28636.96|28636.96|0
1682596200000|2023-04-27 11:50:00|28647.7|28647.7|28643.57|28643.57|28647.7|28647.7|28643.57|28643.57|0
1682596500000|2023-04-27 11:55:00|28644.07|28644.07|28655.43|28655.43|28655.43|28655.43|28633.13|28633.13|0
1682596800000|2023-04-27 12:00:00|28658.94|28658.94|28651.92|28651.92|28658.94|28658.94|28648.41|28648.41|0
1682597100000|2023-04-27 12:05:00|28648.41|28648.41|28647.98|28647.98|28655.43|28655.43|28644.9|28644.9|0
1682597400000|2023-04-27 12:10:00|28655|28655|28669.04|28669.04|28669.04|28669.04|28651.49|28651.49|0
1682597700000|2023-04-27 12:15:00|28665.53|28665.53|28678.95|28678.95|28682.45|28682.45|28662.02|28662.02|0
1682598000000|2023-04-27 12:20:00|28682.45|28682.45|28673.58|28673.58|28682.45|28682.45|28670.07|28670.07|0
1682598300000|2023-04-27 12:25:00|28670.07|28670.07|28670.26|28670.26|28673.58|28673.58|28660.36|28660.36|0
1682598600000|2023-04-27 12:30:00|28673.77|28673.77|28697.31|28697.31|28700.81|28700.81|28656.23|28656.23|0
1682598900000|2023-04-27 12:35:00|28693.8|28693.8|28690.29|28690.29|28693.8|28693.8|28686.78|28686.78|0
1682599200000|2023-04-27 12:40:00|28690.91|28690.91|28683.89|28683.89|28690.91|28690.91|28683.89|28683.89|0
1682599500000|2023-04-27 12:45:00|28687.4|28687.4|28698.74|28698.74|28702.25|28702.25|28683.89|28683.89|0
1682599800000|2023-04-27 12:50:00|28695.23|28695.23|28687.19|28687.19|28695.23|28695.23|28677.28|28677.28|0
1682600100000|2023-04-27 12:55:00|28683.68|28683.68|28686.69|28686.69|28686.69|28686.69|28673.15|28673.15|0
1682600400000|2023-04-27 13:00:00|28683.18|28683.18|28713.94|28713.94|28713.94|28713.94|28682.56|28682.56|0
1682600700000|2023-04-27 13:05:00|28710.43|28710.43|28686.9|28686.9|28717.45|28717.45|28686.9|28686.9|0
1682601000000|2023-04-27 13:10:00|28687.52|28687.52|28666.89|28666.89|28687.52|28687.52|28666.89|28666.89|0
1682601300000|2023-04-27 13:15:00|28665.03|28665.03|28665.03|28665.03|28665.03|28665.03|28651|28651|0
1682601600000|2023-04-27 13:20:00|28661.53|28661.53|28654.51|28654.51|28661.53|28661.53|28654.51|28654.51|0
1682601900000|2023-04-27 13:25:00|28651|28651|28657.34|28657.34|28661.12|28661.12|28643.57|28643.57|0
1682602200000|2023-04-27 13:30:00|28653.83|28653.83|28689.44|28689.44|28697.8|28697.8|28653.83|28653.83|0
1682602500000|2023-04-27 13:35:00|28685.93|28685.93|28685.12|28685.12|28705.53|28705.53|28682.42|28682.42|0
1682602800000|2023-04-27 13:40:00|28678.1|28678.1|28656.43|28656.43|28688.01|28688.01|28652.92|28652.92|0
1682603100000|2023-04-27 13:45:00|28659.94|28659.94|28683.66|28683.66|28683.66|28683.66|28649.41|28649.41|0
1682603400000|2023-04-27 13:50:00|28687.17|28687.17|28666.33|28666.33|28687.17|28687.17|28661.09|28661.09|0
1682603700000|2023-04-27 13:55:00|28662.82|28662.82|28655.93|28655.93|28666.45|28666.45|28648.29|28648.29|0
1682604000000|2023-04-27 14:00:00|28659.44|28659.44|28646.02|28646.02|28659.44|28659.44|28628.9|28628.9|0
1682604300000|2023-04-27 14:05:00|28642.51|28642.51|28649.2|28649.2|28649.2|28649.2|28635.5|28635.5|0
1682604600000|2023-04-27 14:10:00|28652.71|28652.71|28647.96|28647.96|28652.71|28652.71|28628.98|28628.98|0
1682604900000|2023-04-27 14:15:00|28644.45|28644.45|28647.75|28647.75|28656.01|28656.01|28638.46|28638.46|0
1682605200000|2023-04-27 14:20:00|28644.24|28644.24|28633.09|28633.09|28644.24|28644.24|28629.58|28629.58|0
1682605500000|2023-04-27 14:25:00|28632.6|28632.6|28633.85|28633.85|28635.29|28635.29|28620.85|28620.85|0
1682605800000|2023-04-27 14:30:00|28637.36|28637.36|28644.98|28644.98|28649.11|28649.11|28637.36|28637.36|0
1682606100000|2023-04-27 14:35:00|28641.47|28641.47|28631.73|28631.73|28641.47|28641.47|28627.97|28627.97|0
1682606400000|2023-04-27 14:40:00|28635.24|28635.24|28640.32|28640.32|28643.83|28643.83|28628.43|28628.43|0
1682606700000|2023-04-27 14:45:00|28647.34|28647.34|28633.73|28633.73|28648.58|28648.58|28630.42|28630.42|0
1682607000000|2023-04-27 14:50:00|28637.24|28637.24|28643.02|28643.02|28643.64|28643.64|28633.73|28633.73|0
1682607300000|2023-04-27 14:55:00|28646.52|28646.52|28628.38|28628.38|28660.56|28660.56|28628.38|28628.38|0
1682607600000|2023-04-27 15:00:00|28635.39|28635.39|28648.19|28648.19|28648.19|28648.19|28633.53|28633.53|0
1682607900000|2023-04-27 15:05:00|28651.7|28651.7|28641.82|28641.82|28658.72|28658.72|28641.82|28641.82|0
1682608200000|2023-04-27 15:10:00|28641.07|28641.07|28594.18|28594.18|28644.58|28644.58|28594.18|28594.18|0
1682608500000|2023-04-27 15:15:00|28594.8|28594.8|28610.08|28610.08|28617.1|28617.1|28587.79|28587.79|0
1682608800000|2023-04-27 15:20:00|28613.59|28613.59|28610.33|28610.33|28613.84|28613.84|28592.34|28592.34|0
1682609100000|2023-04-27 15:25:00|28610.08|28610.08|28621.97|28621.97|28632.37|28632.37|28610.08|28610.08|0
1682666100000|2023-04-28 07:15:00|28515.24|28515.24|28465.3|28465.3|28533.83|28533.83|28465.3|28465.3|0
1682666400000|2023-04-28 07:20:00|28466.11|28466.11|28435.17|28435.17|28473.13|28473.13|28424.64|28424.64|0
1682666700000|2023-04-28 07:25:00|28431.66|28431.66|28416.17|28416.17|28443.22|28443.22|28402.35|28402.35|0
1682667000000|2023-04-28 07:30:00|28430.21|28430.21|28353.83|28353.83|28430.21|28430.21|28350.32|28350.32|0
1682667300000|2023-04-28 07:35:00|28360.85|28360.85|28401.91|28401.91|28408.93|28408.93|28352.8|28352.8|0
1682667600000|2023-04-28 07:40:00|28412.44|28412.44|28403.15|28403.15|28412.44|28412.44|28390.35|28390.35|0
1682667900000|2023-04-28 07:45:00|28410.17|28410.17|28390.37|28390.37|28414.3|28414.3|28385.61|28385.61|0
1682668200000|2023-04-28 07:50:00|28393.88|28393.88|28423.19|28423.19|28423.19|28423.19|28376.34|28376.34|0
1682668500000|2023-04-28 07:55:00|28430.21|28430.21|28433.88|28433.88|28455.15|28455.15|28415.31|28415.31|0
1682668800000|2023-04-28 08:00:00|28437.39|28437.39|28422.11|28422.11|28447.49|28447.49|28418.8|28418.8|0
1682669100000|2023-04-28 08:05:00|28420.87|28420.87|28425.29|28425.29|28434.91|28434.91|28406.84|28406.84|0
1682669400000|2023-04-28 08:10:00|28411.25|28411.25|28376.16|28376.16|28413.52|28413.52|28369.14|28369.14|0
1682669700000|2023-04-28 08:15:00|28372.65|28372.65|28379.81|28379.81|28388.07|28388.07|28354.63|28354.63|0
1682670000000|2023-04-28 08:20:00|28381.03|28381.03|28360.19|28360.19|28388.26|28388.26|28360.19|28360.19|0
1682670300000|2023-04-28 08:25:00|28370.72|28370.72|28375.26|28375.26|28380.84|28380.84|28356.28|28356.28|0
1682670600000|2023-04-28 08:30:00|28371.75|28371.75|28333.17|28333.17|28383.92|28383.92|28333.17|28333.17|0
1682670900000|2023-04-28 08:35:00|28336.68|28336.68|28315.62|28315.62|28336.68|28336.68|28315.62|28315.62|0
1682671200000|2023-04-28 08:40:00|28312.11|28312.11|28307.8|28307.8|28326.15|28326.15|28305.1|28305.1|0
1682671500000|2023-04-28 08:45:00|28304.29|28304.29|28280.06|28280.06|28308.23|28308.23|28275.74|28275.74|0
1682671800000|2023-04-28 08:50:00|28276.56|28276.56|28326.5|28326.5|28326.5|28326.5|28266.03|28266.03|0
1682672100000|2023-04-28 08:55:00|28333.52|28333.52|28309.57|28309.57|28338.26|28338.26|28309.57|28309.57|0
1682672400000|2023-04-28 09:00:00|28316.59|28316.59|28291.81|28291.81|28323.2|28323.2|28291.81|28291.81|0
1682672700000|2023-04-28 09:05:00|28298.83|28298.83|28287.08|28287.08|28298.83|28298.83|28272.64|28272.64|0
1682673000000|2023-04-28 09:10:00|28287.49|28287.49|28257.43|28257.43|28287.49|28287.49|28250.42|28250.42|0
1682673300000|2023-04-28 09:15:00|28253.92|28253.92|28232.87|28232.87|28260.94|28260.94|28229.36|28229.36|0
1682673600000|2023-04-28 09:20:00|28243.4|28243.4|28295|28295|28295|28295|28243.4|28243.4|0
1682673900000|2023-04-28 09:25:00|28291.49|28291.49|28239.9|28239.9|28298.51|28298.51|28239.9|28239.9|0
1682674200000|2023-04-28 09:30:00|28232.89|28232.89|28214.53|28214.53|28243.41|28243.41|28211.02|28211.02|0
1682674500000|2023-04-28 09:35:00|28225.05|28225.05|28207.51|28207.51|28225.05|28225.05|28193.47|28193.47|0
1682674800000|2023-04-28 09:40:00|28204|28204|28222.77|28222.77|28240.31|28240.31|28196.98|28196.98|0
1682675100000|2023-04-28 09:45:00|28219.26|28219.26|28214.53|28214.53|28229.79|28229.79|28212.24|28212.24|0
1682675400000|2023-04-28 09:50:00|28218.04|28218.04|28220.5|28220.5|28223.39|28223.39|28201.09|28201.09|0
1682675700000|2023-04-28 09:55:00|28216.99|28216.99|28220.5|28220.5|28231.02|28231.02|28216.99|28216.99|0
1682676000000|2023-04-28 10:00:00|28216.99|28216.99|28220.91|28220.91|28224.01|28224.01|28209.16|28209.16|0
1682676300000|2023-04-28 10:05:00|28221.31|28221.31|28216.78|28216.78|28224.82|28224.82|28216.78|28216.78|0
1682676600000|2023-04-28 10:10:00|28216.37|28216.37|28209.69|28209.69|28221.19|28221.19|28208.47|28208.47|0
1682676900000|2023-04-28 10:15:00|28216.71|28216.71|28215.28|28215.28|28244.78|28244.78|28215.28|28215.28|0
1682677200000|2023-04-28 10:20:00|28218.78|28218.78|28206.82|28206.82|28222.29|28222.29|28191.97|28191.97|0
1682677500000|2023-04-28 10:25:00|28217.35|28217.35|28198.78|28198.78|28220.45|28220.45|28198.78|28198.78|0
1682677800000|2023-04-28 10:30:00|28198.53|28198.53|28183.48|28183.48|28198.53|28198.53|28179.35|28179.35|0
1682678100000|2023-04-28 10:35:00|28186.99|28186.99|28172.74|28172.74|28193.8|28193.8|28172.74|28172.74|0
1682678400000|2023-04-28 10:40:00|28176.25|28176.25|28138.91|28138.91|28176.87|28176.87|28136.84|28136.84|0
1682678700000|2023-04-28 10:45:00|28135.4|28135.4|28117.86|28117.86|28138.91|28138.91|28107.33|28107.33|0
1682679000000|2023-04-28 10:50:00|28110.84|28110.84|28110.84|28110.84|28114.35|28114.35|28093.29|28093.29|0
1682679300000|2023-04-28 10:55:00|28103.82|28103.82|28100.93|28100.93|28103.82|28103.82|28082.77|28082.77|0
1682679600000|2023-04-28 11:00:00|28101.34|28101.34|28094.32|28094.32|28104.85|28104.85|28090.81|28090.81|0
1682679900000|2023-04-28 11:05:00|28087.3|28087.3|28052.62|28052.62|28087.3|28087.3|28049.11|28049.11|0
1682680200000|2023-04-28 11:10:00|28045.6|28045.6|28022.28|28022.28|28045.6|28045.6|27999.99|27999.99|0
1682680500000|2023-04-28 11:15:00|28022.9|28022.9|28004.73|28004.73|28022.9|28022.9|27982.44|27982.44|0
1682680800000|2023-04-28 11:20:00|28011.75|28011.75|27992.97|27992.97|28015.26|28015.26|27992.97|27992.97|0
1682681100000|2023-04-28 11:25:00|27996.48|27996.48|27997.17|27997.17|28012.16|28012.16|27996.48|27996.48|0
1682681400000|2023-04-28 11:30:00|27990.15|27990.15|27961.46|27961.46|27990.15|27990.15|27954.44|27954.44|0
1682681700000|2023-04-28 11:35:00|27964.97|27964.97|27925.75|27925.75|27964.97|27964.97|27918.73|27918.73|0
1682682000000|2023-04-28 11:40:00|27926.37|27926.37|27934.01|27934.01|27961.87|27961.87|27919.35|27919.35|0
1682682300000|2023-04-28 11:45:00|27930.5|27930.5|27828.95|27828.95|27930.5|27930.5|27810.16|27810.16|0
1682682600000|2023-04-28 11:50:00|27821.93|27821.93|27805.01|27805.01|27850|27850|27805.01|27805.01|0
1682682900000|2023-04-28 11:55:00|27801.5|27801.5|27860.53|27860.53|27860.53|27860.53|27801.5|27801.5|0
1682683200000|2023-04-28 12:00:00|27850|27850|27862.57|27862.57|27866.08|27866.08|27832.65|27832.65|0
1682683500000|2023-04-28 12:05:00|27862.98|27862.98|27847.91|27847.91|27866.48|27866.48|27830.37|27830.37|0
1682683800000|2023-04-28 12:10:00|27851.42|27851.42|27905.3|27905.3|27905.3|27905.3|27851.42|27851.42|0
1682684100000|2023-04-28 12:15:00|27908.8|27908.8|27905.56|27905.56|27908.8|27908.8|27884.24|27884.24|0
1682684400000|2023-04-28 12:20:00|27909.07|27909.07|27877.49|27877.49|27909.07|27909.07|27877.49|27877.49|0
1682684700000|2023-04-28 12:25:00|27881|27881|27890.71|27890.71|27898.55|27898.55|27881|27881|0
1682685000000|2023-04-28 12:30:00|27897.73|27897.73|27886|27886|27908.26|27908.26|27876.71|27876.71|0
1682685300000|2023-04-28 12:35:00|27885.59|27885.59|27955.54|27955.54|27962.56|27962.56|27885.59|27885.59|0
1682685600000|2023-04-28 12:40:00|27952.03|27952.03|27965.66|27965.66|27965.66|27965.66|27941.1|27941.1|0
1682685900000|2023-04-28 12:45:00|27969.17|27969.17|27965.25|27965.25|27982.8|27982.8|27954.51|27954.51|0
1682686200000|2023-04-28 12:50:00|27961.74|27961.74|27965.7|27965.7|27979.33|27979.33|27961.53|27961.53|0
1682686500000|2023-04-28 12:55:00|27972.72|27972.72|28015.87|28015.87|28015.87|28015.87|27969.21|27969.21|0
1682686800000|2023-04-28 13:00:00|28012.36|28012.36|28070.54|28070.54|28070.54|28070.54|28008.85|28008.85|0
1682687100000|2023-04-28 13:05:00|28081.07|28081.07|28044.6|28044.6|28081.07|28081.07|28044.6|28044.6|0
1682687400000|2023-04-28 13:10:00|28037.58|28037.58|28006|28006|28037.58|28037.58|27991.96|27991.96|0
1682687700000|2023-04-28 13:15:00|28009.51|28009.51|28057.4|28057.4|28057.4|28057.4|28009.51|28009.51|0
1682688000000|2023-04-28 13:20:00|28057.8|28057.8|28076.01|28076.01|28079.35|28079.35|28057.4|28057.4|0
1682688300000|2023-04-28 13:25:00|28072.5|28072.5|28046.46|28046.46|28072.5|28072.5|28044.18|28044.18|0
1682688600000|2023-04-28 13:30:00|28049.97|28049.97|28061.4|28061.4|28103.08|28103.08|28049.97|28049.97|0
1682688900000|2023-04-28 13:35:00|28062.22|28062.22|28077.28|28077.28|28090.91|28090.91|28055.82|28055.82|0
1682689200000|2023-04-28 13:40:00|28076.87|28076.87|28069.64|28069.64|28080.38|28080.38|28055.82|28055.82|0
1682689500000|2023-04-28 13:45:00|28062.63|28062.63|28051.6|28051.6|28076.66|28076.66|28045.49|28045.49|0
1682689800000|2023-04-28 13:50:00|28048.09|28048.09|28068.81|28068.81|28072.32|28072.32|28038.47|28038.47|0
1682690100000|2023-04-28 13:55:00|28065.3|28065.3|28019.9|28019.9|28072.74|28072.74|28012.88|28012.88|0
1682690400000|2023-04-28 14:00:00|28023.4|28023.4|27970.54|27970.54|28023.4|28023.4|27968.68|27968.68|0
1682690700000|2023-04-28 14:05:00|27967.03|27967.03|27950.27|27950.27|27967.03|27967.03|27908.37|27908.37|0
1682691000000|2023-04-28 14:10:00|27946.76|27946.76|27945.34|27945.34|27955.86|27955.86|27926.57|27926.57|0
1682691300000|2023-04-28 14:15:00|27948.85|27948.85|27927.65|27927.65|27955.86|27955.86|27921.04|27921.04|0
1682691600000|2023-04-28 14:20:00|27927.03|27927.03|27917.53|27917.53|27931.57|27931.57|27909.49|27909.49|0
1682691900000|2023-04-28 14:25:00|27914.02|27914.02|27930.95|27930.95|27934.46|27934.46|27907.01|27907.01|0
1682692200000|2023-04-28 14:30:00|27942.1|27942.1|27963.31|27963.31|27971.2|27971.2|27942.1|27942.1|0
1682692500000|2023-04-28 14:35:00|27963.93|27963.93|27986.61|27986.61|27993.22|27993.22|27963.31|27963.31|0
1682692800000|2023-04-28 14:40:00|27983.11|27983.11|27970.52|27970.52|27986.01|27986.01|27970.52|27970.52|0
1682693100000|2023-04-28 14:45:00|27967.01|27967.01|27979.03|27979.03|27995.51|27995.51|27963.51|27963.51|0
1682693400000|2023-04-28 14:50:00|27975.52|27975.52|27945.21|27945.21|27975.52|27975.52|27930.55|27930.55|0
1682693700000|2023-04-28 14:55:00|27944.67|27944.67|27932.48|27932.48|27976.25|27976.25|27928.7|27928.7|0
1682694000000|2023-04-28 15:00:00|27935.99|27935.99|27933.65|27933.65|27953.62|27953.62|27933.65|27933.65|0
1682694300000|2023-04-28 15:05:00|27937.16|27937.16|27978.7|27978.7|27978.7|27978.7|27933.65|27933.65|0
1682694600000|2023-04-28 15:10:00|27979.11|27979.11|27983.9|27983.9|27994.42|27994.42|27976.22|27976.22|0
1682694900000|2023-04-28 15:15:00|27987.41|27987.41|27998.05|27998.05|28005.07|28005.07|27987.41|27987.41|0
1682695200000|2023-04-28 15:20:00|27998.32|27998.32|27998.73|27998.73|28009.26|28009.26|27994.81|27994.81|0
1682695500000|2023-04-28 15:25:00|28002.24|28002.24|28003.92|28003.92|28024.73|28024.73|27995.66|27995.66|0
1683011700000|2023-05-02 07:15:00|28198.59|28198.59|28203.13|28203.13|28210.77|28210.77|28174.65|28174.65|0
1683012000000|2023-05-02 07:20:00|28220.68|28220.68|28203.74|28203.74|28242.35|28242.35|28203.74|28203.74|0
1683012300000|2023-05-02 07:25:00|28217.77|28217.77|28160.81|28160.81|28217.77|28217.77|28160.81|28160.81|0
1683012600000|2023-05-02 07:30:00|28164.32|28164.32|28204.77|28204.77|28219.64|28219.64|28164.32|28164.32|0
1683012900000|2023-05-02 07:35:00|28201.26|28201.26|28205.14|28205.14|28211.79|28211.79|28190.75|28190.75|0
1683013200000|2023-05-02 07:40:00|28205.76|28205.76|28207.16|28207.16|28227.44|28227.44|28200.15|28200.15|0
1683013500000|2023-05-02 07:45:00|28214.18|28214.18|28238.12|28238.12|28238.12|28238.12|28207.16|28207.16|0
1683013800000|2023-05-02 07:50:00|28234.62|28234.62|28235.77|28235.77|28242.78|28242.78|28223.47|28223.47|0
1683014100000|2023-05-02 07:55:00|28232.26|28232.26|28227.31|28227.31|28242.78|28242.78|28224.62|28224.62|0
1683014400000|2023-05-02 08:00:00|28226.91|28226.91|28197.47|28197.47|28226.91|28226.91|28194.21|28194.21|0
1683014700000|2023-05-02 08:05:00|28196.85|28196.85|28165.27|28165.27|28207.38|28207.38|28165.27|28165.27|0
1683015000000|2023-05-02 08:10:00|28158.25|28158.25|28130.82|28130.82|28161.14|28161.14|28130.82|28130.82|0
1683015300000|2023-05-02 08:15:00|28137.83|28137.83|28113.34|28113.34|28137.83|28137.83|28113.34|28113.34|0
1683015600000|2023-05-02 08:20:00|28109.83|28109.83|28050.8|28050.8|28116.85|28116.85|28050.8|28050.8|0
1683015900000|2023-05-02 08:25:00|28057.82|28057.82|28074.69|28074.69|28090.23|28090.23|28036.76|28036.76|0
1683016200000|2023-05-02 08:30:00|28071.18|28071.18|28055.77|28055.77|28091.61|28091.61|28053.01|28053.01|0
1683016500000|2023-05-02 08:35:00|28052.26|28052.26|28049.39|28049.39|28075.59|28075.59|28036.99|28036.99|0
1683016800000|2023-05-02 08:40:00|28035.36|28035.36|27985.15|27985.15|28035.36|28035.36|27985.15|27985.15|0
1683017100000|2023-05-02 08:45:00|27988.66|27988.66|27985.77|27985.77|27992.17|27992.17|27964.09|27964.09|0
1683017400000|2023-05-02 08:50:00|27978.75|27978.75|27978.75|27978.75|27985.77|27985.77|27964.71|27964.71|0
1683017700000|2023-05-02 08:55:00|27975.24|27975.24|27975.24|27975.24|27978.75|27978.75|27964.71|27964.71|0
1683018000000|2023-05-02 09:00:00|27971.73|27971.73|27969.46|27969.46|27978.13|27978.13|27969.46|27969.46|0
1683018300000|2023-05-02 09:05:00|27971.32|27971.32|27964.31|27964.31|27992.38|27992.38|27964.31|27964.31|0
1683018600000|2023-05-02 09:10:00|27964.06|27964.06|28004.07|28004.07|28007.58|28007.58|27964.06|27964.06|0
1683018900000|2023-05-02 09:15:00|28011.09|28011.09|28001.98|28001.98|28026.55|28026.55|28001.98|28001.98|0
1683019200000|2023-05-02 09:20:00|28005.49|28005.49|28001.36|28001.36|28009|28009|27993.73|27993.73|0
1683019500000|2023-05-02 09:25:00|28004.87|28004.87|28022.42|28022.42|28029.44|28029.44|28001.36|28001.36|0
1683019800000|2023-05-02 09:30:00|28015.4|28015.4|28000.75|28000.75|28015.4|28015.4|28000.75|28000.75|0
1683020100000|2023-05-02 09:35:00|28004.25|28004.25|28014.78|28014.78|28021.8|28021.8|28004.25|28004.25|0
1683020400000|2023-05-02 09:40:00|28014.16|28014.16|28027.58|28027.58|28031.71|28031.71|28014.16|28014.16|0
1683020700000|2023-05-02 09:45:00|28028.8|28028.8|28024.88|28024.88|28047.59|28047.59|28024.88|28024.88|0
1683021000000|2023-05-02 09:50:00|28031.9|28031.9|28024.26|28024.26|28031.9|28031.9|28021.38|28021.38|0
1683021300000|2023-05-02 09:55:00|28031.28|28031.28|28015.79|28015.79|28031.28|28031.28|28012.28|28012.28|0
1683021600000|2023-05-02 10:00:00|28019.3|28019.3|28027.56|28027.56|28027.56|28027.56|28003|28003|0
1683021900000|2023-05-02 10:05:00|28031.07|28031.07|28024.67|28024.67|28035.2|28035.2|28024.67|28024.67|0
1683022200000|2023-05-02 10:10:00|28025.29|28025.29|28036.72|28036.72|28036.72|28036.72|28025.29|28025.29|0
1683022500000|2023-05-02 10:15:00|28040.23|28040.23|28045.18|28045.18|28048.69|28048.69|28040.23|28040.23|0
1683022800000|2023-05-02 10:20:00|28052.19|28052.19|28062.72|28062.72|28062.72|28062.72|28052.19|28052.19|0
1683023100000|2023-05-02 10:25:00|28059.21|28059.21|28045.8|28045.8|28062.72|28062.72|28045.8|28045.8|0
1683023400000|2023-05-02 10:30:00|28042.29|28042.29|28038.78|28038.78|28045.8|28045.8|28038.78|28038.78|0
1683023700000|2023-05-02 10:35:00|28045.8|28045.8|28056.94|28056.94|28060.45|28060.45|28042.29|28042.29|0
1683024000000|2023-05-02 10:40:00|28060.45|28060.45|28043.72|28043.72|28075.3|28075.3|28043.72|28043.72|0
1683024300000|2023-05-02 10:45:00|28036.7|28036.7|28039.19|28039.19|28042.7|28042.7|28032.17|28032.17|0
1683024600000|2023-05-02 10:50:00|28035.68|28035.68|28021.64|28021.64|28046.2|28046.2|28021.64|28021.64|0
1683024900000|2023-05-02 10:55:00|28028.66|28028.66|28031.76|28031.76|28035.68|28035.68|28028.66|28028.66|0
1683025200000|2023-05-02 11:00:00|28032.17|28032.17|28046.42|28046.42|28054.05|28054.05|28032.17|28032.17|0
1683025500000|2023-05-02 11:05:00|28045.8|28045.8|28041.88|28041.88|28045.8|28045.8|28027.84|28027.84|0
1683025800000|2023-05-02 11:10:00|28042.5|28042.5|28035.89|28035.89|28046.42|28046.42|28035.89|28035.89|0
1683026100000|2023-05-02 11:15:00|28035.48|28035.48|28033.21|28033.21|28038.99|28038.99|28024.95|28024.95|0
1683026400000|2023-05-02 11:20:00|28029.7|28029.7|28021.25|28021.25|28033.21|28033.21|28021.25|28021.25|0
1683026700000|2023-05-02 11:25:00|28024.76|28024.76|28015.88|28015.88|28024.76|28024.76|28015.88|28015.88|0
1683027000000|2023-05-02 11:30:00|28012.37|28012.37|28007.62|28007.62|28018.15|28018.15|28007.62|28007.62|0
1683027300000|2023-05-02 11:35:00|28011.13|28011.13|28012.74|28012.74|28023.52|28023.52|28009.23|28009.23|0
1683027600000|2023-05-02 11:40:00|28009.23|28009.23|28001.6|28001.6|28009.23|28009.23|28001.6|28001.6|0
1683027900000|2023-05-02 11:45:00|28008.62|28008.62|28007.59|28007.59|28014.61|28014.61|28007.59|28007.59|0
1683028200000|2023-05-02 11:50:00|28011.1|28011.1|27997.06|27997.06|28018.11|28018.11|27990.04|27990.04|0
1683028500000|2023-05-02 11:55:00|27993.55|27993.55|27985.91|27985.91|28000.57|28000.57|27985.29|27985.29|0
1683028800000|2023-05-02 12:00:00|27978.9|27978.9|27977.26|27977.26|27978.9|27978.9|27967.15|27967.15|0
1683029100000|2023-05-02 12:05:00|27973.76|27973.76|27982|27982|27984.28|27984.28|27948.57|27948.57|0
1683029400000|2023-05-02 12:10:00|27985.51|27985.51|27973.95|27973.95|27985.51|27985.51|27973.95|27973.95|0
1683029700000|2023-05-02 12:15:00|27973.14|27973.14|27955.18|27955.18|27973.14|27973.14|27955.18|27955.18|0
1683030000000|2023-05-02 12:20:00|27958.69|27958.69|27937.91|27937.91|27962.47|27962.47|27937.91|27937.91|0
1683030300000|2023-05-02 12:25:00|27934.4|27934.4|27935.83|27935.83|27956.07|27956.07|27934.4|27934.4|0
1683030600000|2023-05-02 12:30:00|27939.34|27939.34|27942.85|27942.85|27943.47|27943.47|27935.83|27935.83|0
1683030900000|2023-05-02 12:35:00|27949.87|27949.87|27925.55|27925.55|27949.87|27949.87|27918.54|27918.54|0
1683031200000|2023-05-02 12:40:00|27929.06|27929.06|27933.53|27933.53|27937.94|27937.94|27927.41|27927.41|0
1683031500000|2023-05-02 12:45:00|27932.91|27932.91|27935.6|27935.6|27943.43|27943.43|27929.4|27929.4|0
1683031800000|2023-05-02 12:50:00|27942.62|27942.62|27946.13|27946.13|27953.15|27953.15|27942.62|27942.62|0
1683032100000|2023-05-02 12:55:00|27949.64|27949.64|27942.37|27942.37|27953.77|27953.77|27942.37|27942.37|0
1683032400000|2023-05-02 13:00:00|27938.86|27938.86|27911.6|27911.6|27942.37|27942.37|27911.6|27911.6|0
1683032700000|2023-05-02 13:05:00|27915.11|27915.11|27936.79|27936.79|27943.81|27943.81|27915.11|27915.11|0
1683033000000|2023-05-02 13:10:00|27933.28|27933.28|27942.32|27942.32|27942.57|27942.57|27929.77|27929.77|0
1683033300000|2023-05-02 13:15:00|27935.3|27935.3|27920.24|27920.24|27935.3|27935.3|27919.83|27919.83|0
1683033600000|2023-05-02 13:20:00|27923.74|27923.74|27946.16|27946.16|27949.67|27949.67|27923.74|27923.74|0
1683033900000|2023-05-02 13:25:00|27949.67|27949.67|27954.42|27954.42|27960.2|27960.2|27943.89|27943.89|0
1683034200000|2023-05-02 13:30:00|27957.93|27957.93|27910.74|27910.74|27961.44|27961.44|27900.34|27900.34|0
1683034500000|2023-05-02 13:35:00|27911.14|27911.14|27927.82|27927.82|27929.06|27929.06|27903.51|27903.51|0
1683034800000|2023-05-02 13:40:00|27924.31|27924.31|27925.96|27925.96|27929.47|27929.47|27913.78|27913.78|0
1683035100000|2023-05-02 13:45:00|27929.47|27929.47|27965.18|27965.18|27965.18|27965.18|27900.78|27900.78|0
1683035400000|2023-05-02 13:50:00|27968.69|27968.69|28008.71|28008.71|28012.22|28012.22|27968.69|27968.69|0
1683035700000|2023-05-02 13:55:00|28008.46|28008.46|28016.01|28016.01|28016.01|28016.01|27994.34|27994.34|0
1683036000000|2023-05-02 14:00:00|28012.5|28012.5|28041.19|28041.19|28041.19|28041.19|28012.5|28012.5|0
1683036300000|2023-05-02 14:05:00|28037.68|28037.68|28025.3|28025.3|28037.68|28037.68|28025.3|28025.3|0
1683036600000|2023-05-02 14:10:00|28014.77|28014.77|28042.43|28042.43|28046.35|28046.35|28007.75|28007.75|0
1683036900000|2023-05-02 14:15:00|28043.67|28043.67|28064.07|28064.07|28067.58|28067.58|28033.11|28033.11|0
1683037200000|2023-05-02 14:20:00|28060.57|28060.57|28089.17|28089.17|28095.66|28095.66|28060.57|28060.57|0
1683037500000|2023-05-02 14:25:00|28092.68|28092.68|28081|28081|28107.53|28107.53|28063.45|28063.45|0
1683037800000|2023-05-02 14:30:00|28077.49|28077.49|28076.82|28076.82|28098.49|28098.49|28069.85|28069.85|0
1683038100000|2023-05-02 14:35:00|28080.33|28080.33|28055.36|28055.36|28087.34|28087.34|28055.36|28055.36|0
1683038400000|2023-05-02 14:40:00|28058.87|28058.87|28062.62|28062.62|28081.41|28081.41|28058.87|28058.87|0
1683038700000|2023-05-02 14:45:00|28066.13|28066.13|28041.32|28041.32|28066.13|28066.13|28041.32|28041.32|0
1683039000000|2023-05-02 14:50:00|28048.34|28048.34|28060.92|28060.92|28062.18|28062.18|28044.83|28044.83|0
1683039300000|2023-05-02 14:55:00|28064.43|28064.43|28041.94|28041.94|28064.43|28064.43|28034.92|28034.92|0
1683039600000|2023-05-02 15:00:00|28038.43|28038.43|28058.23|28058.23|28058.23|28058.23|28032.02|28032.02|0
1683039900000|2023-05-02 15:05:00|28061.74|28061.74|28077.01|28077.01|28080.52|28080.52|28058.23|28058.23|0
1683040200000|2023-05-02 15:10:00|28076.51|28076.51|28086.96|28086.96|28087.04|28087.04|28076.51|28076.51|0
1683040500000|2023-05-02 15:15:00|28087.23|28087.23|28076.06|28076.06|28094.24|28094.24|28071.15|28071.15|0
1683040800000|2023-05-02 15:20:00|28072.55|28072.55|28058.97|28058.97|28077.75|28077.75|28058.97|28058.97|0
1683041100000|2023-05-02 15:25:00|28062.48|28062.48|28067.35|28067.35|28078|28078|28056.08|28056.08|0
1683098100000|2023-05-03 07:15:00|28305.21|28305.21|28332.77|28332.77|28334.63|28334.63|28301.83|28301.83|0
1683098400000|2023-05-03 07:20:00|28339.79|28339.79|28358.15|28358.15|28362.9|28362.9|28333.8|28333.8|0
1683098700000|2023-05-03 07:25:00|28358.77|28358.77|28375.72|28375.72|28379.23|28379.23|28356.74|28356.74|0
1683099000000|2023-05-03 07:30:00|28372.21|28372.21|28370.35|28370.35|28379.01|28379.01|28354.04|28354.04|0
1683099300000|2023-05-03 07:35:00|28377.36|28377.36|28396.77|28396.77|28404.61|28404.61|28371.59|28371.59|0
1683099600000|2023-05-03 07:40:00|28403.79|28403.79|28477.64|28477.64|28481.15|28481.15|28403.79|28403.79|0
1683099900000|2023-05-03 07:45:00|28481.15|28481.15|28443.77|28443.77|28495.78|28495.78|28443.77|28443.77|0
1683100200000|2023-05-03 07:50:00|28442.95|28442.95|28468.33|28468.33|28479.05|28479.05|28428.92|28428.92|0
1683100500000|2023-05-03 07:55:00|28464.82|28464.82|28477.62|28477.62|28480.93|28480.93|28441.08|28441.08|0
1683100800000|2023-05-03 08:00:00|28478.86|28478.86|28518.89|28518.89|28529.01|28529.01|28478.86|28478.86|0
1683101100000|2023-05-03 08:05:00|28518.49|28518.49|28492.7|28492.7|28543.05|28543.05|28492.7|28492.7|0
1683101400000|2023-05-03 08:10:00|28496.21|28496.21|28516.69|28516.69|28523.91|28523.91|28491.92|28491.92|0
1683101700000|2023-05-03 08:15:00|28517.92|28517.92|28483.84|28483.84|28524.31|28524.31|28474.14|28474.14|0
1683102000000|2023-05-03 08:20:00|28482.6|28482.6|28466.92|28466.92|28482.6|28482.6|28460.31|28460.31|0
1683102300000|2023-05-03 08:25:00|28463.41|28463.41|28435.34|28435.34|28463.41|28463.41|28435.34|28435.34|0
1683102600000|2023-05-03 08:30:00|28442.35|28442.35|28397.36|28397.36|28442.35|28442.35|28396.53|28396.53|0
1683102900000|2023-05-03 08:35:00|28393.85|28393.85|28411.4|28411.4|28439.47|28439.47|28387.86|28387.86|0
1683103200000|2023-05-03 08:40:00|28418.41|28418.41|28425.62|28425.62|28438.44|28438.44|28397.36|28397.36|0
1683103500000|2023-05-03 08:45:00|28426.03|28426.03|28439.23|28439.23|28439.23|28439.23|28417.77|28417.77|0
1683103800000|2023-05-03 08:50:00|28435.72|28435.72|28440.81|28440.81|28440.81|28440.81|28421.68|28421.68|0
1683104100000|2023-05-03 08:55:00|28444.32|28444.32|28438.47|28438.47|28451.34|28451.34|28432.07|28432.07|0
1683104400000|2023-05-03 09:00:00|28437.85|28437.85|28458.28|28458.28|28458.28|28458.28|28437.23|28437.23|0
1683104700000|2023-05-03 09:05:00|28465.3|28465.3|28466.49|28466.49|28477.88|28477.88|28465.3|28465.3|0
1683105000000|2023-05-03 09:10:00|28466.08|28466.08|28445.86|28445.86|28468.78|28468.78|28433.69|28433.69|0
1683105300000|2023-05-03 09:15:00|28438.85|28438.85|28440.09|28440.09|28460.52|28460.52|28438.85|28438.85|0
1683105600000|2023-05-03 09:20:00|28447.1|28447.1|28444.34|28444.34|28450.61|28450.61|28443.1|28443.1|0
1683105900000|2023-05-03 09:25:00|28440.83|28440.83|28424.88|28424.88|28444.34|28444.34|28424.88|28424.88|0
1683106200000|2023-05-03 09:30:00|28424.47|28424.47|28433.35|28433.35|28433.35|28433.35|28413.94|28413.94|0
1683106500000|2023-05-03 09:35:00|28436.86|28436.86|28436.65|28436.65|28450.89|28450.89|28436.65|28436.65|0
1683106800000|2023-05-03 09:40:00|28443.66|28443.66|28464.51|28464.51|28465.34|28465.34|28443.66|28443.66|0
1683107100000|2023-05-03 09:45:00|28471.52|28471.52|28485.67|28485.67|28494.14|28494.14|28465.04|28465.04|0
1683107400000|2023-05-03 09:50:00|28489.18|28489.18|28456.98|28456.98|28490.42|28490.42|28455.74|28455.74|0
1683107700000|2023-05-03 09:55:00|28453.47|28453.47|28465.24|28465.24|28468.75|28468.75|28441.7|28441.7|0
1683108000000|2023-05-03 10:00:00|28472.26|28472.26|28495.79|28495.79|28495.79|28495.79|28465.24|28465.24|0
1683108300000|2023-05-03 10:05:00|28488.77|28488.77|28499.55|28499.55|28506.56|28506.56|28488.77|28488.77|0
1683108600000|2023-05-03 10:10:00|28506.56|28506.56|28525.22|28525.22|28528.24|28528.24|28506.56|28506.56|0
1683108900000|2023-05-03 10:15:00|28525.63|28525.63|28519.23|28519.23|28538.43|28538.43|28519.23|28519.23|0
1683109200000|2023-05-03 10:20:00|28515.72|28515.72|28495.43|28495.43|28523.77|28523.77|28488.41|28488.41|0
1683109500000|2023-05-03 10:25:00|28498.94|28498.94|28520.61|28520.61|28520.61|28520.61|28498.94|28498.94|0
1683109800000|2023-05-03 10:30:00|28524.12|28524.12|28514|28514|28531.55|28531.55|28514|28514|0
1683110100000|2023-05-03 10:35:00|28517.51|28517.51|28503.47|28503.47|28521.02|28521.02|28503.47|28503.47|0
1683110400000|2023-05-03 10:40:00|28506.98|28506.98|28495.23|28495.23|28506.98|28506.98|28495.23|28495.23|0
1683110700000|2023-05-03 10:45:00|28497.09|28497.09|28458.62|28458.62|28497.09|28497.09|28458.62|28458.62|0
1683111000000|2023-05-03 10:50:00|28462.13|28462.13|28442.31|28442.31|28465.63|28465.63|28442.31|28442.31|0
1683111300000|2023-05-03 10:55:00|28445.82|28445.82|28471.66|28471.66|28476.78|28476.78|28445.82|28445.82|0
1683111600000|2023-05-03 11:00:00|28468.15|28468.15|28478.44|28478.44|28488.56|28488.56|28464.64|28464.64|0
1683111900000|2023-05-03 11:05:00|28481.95|28481.95|28479.68|28479.68|28481.95|28481.95|28471.43|28471.43|0
1683112200000|2023-05-03 11:10:00|28483.19|28483.19|28490.62|28490.62|28490.62|28490.62|28476.18|28476.18|0
1683112500000|2023-05-03 11:15:00|28487.11|28487.11|28458.29|28458.29|28489.87|28489.87|28454.78|28454.78|0
1683112800000|2023-05-03 11:20:00|28461.8|28461.8|28454.59|28454.59|28461.8|28461.8|28449.01|28449.01|0
1683113100000|2023-05-03 11:25:00|28453.97|28453.97|28467.63|28467.63|28467.63|28467.63|28442.2|28442.2|0
1683113400000|2023-05-03 11:30:00|28470.11|28470.11|28489.09|28489.09|28492.81|28492.81|28470.11|28470.11|0
1683113700000|2023-05-03 11:35:00|28482.07|28482.07|28493.63|28493.63|28494.25|28494.25|28482.07|28482.07|0
1683114000000|2023-05-03 11:40:00|28497.14|28497.14|28496.32|28496.32|28500.65|28500.65|28495.7|28495.7|0
1683114300000|2023-05-03 11:45:00|28495.7|28495.7|28475.27|28475.27|28495.7|28495.7|28473|28473|0
1683114600000|2023-05-03 11:50:00|28471.76|28471.76|28470.52|28470.52|28475.27|28475.27|28470.11|28470.11|0
1683114900000|2023-05-03 11:55:00|28467.01|28467.01|28436.05|28436.05|28467.01|28467.01|28436.05|28436.05|0
1683115200000|2023-05-03 12:00:00|28429.03|28429.03|28448.85|28448.85|28448.85|28448.85|28426.15|28426.15|0
1683115500000|2023-05-03 12:05:00|28452.36|28452.36|28459.16|28459.16|28467.63|28467.63|28452.36|28452.36|0
1683115800000|2023-05-03 12:10:00|28459.78|28459.78|28443.53|28443.53|28459.78|28459.78|28443.53|28443.53|0
1683116100000|2023-05-03 12:15:00|28444.34|28444.34|28451.98|28451.98|28458.38|28458.38|28437.33|28437.33|0
1683116400000|2023-05-03 12:20:00|28455.49|28455.49|28454.87|28454.87|28455.49|28455.49|28444.96|28444.96|0
1683116700000|2023-05-03 12:25:00|28451.36|28451.36|28446.81|28446.81|28451.36|28451.36|28443.1|28443.1|0
1683117000000|2023-05-03 12:30:00|28446.4|28446.4|28414|28414|28446.4|28446.4|28414|28414|0
1683117300000|2023-05-03 12:35:00|28414.25|28414.25|28415.86|28415.86|28418.75|28418.75|28408.23|28408.23|0
1683117600000|2023-05-03 12:40:00|28412.35|28412.35|28410.15|28410.15|28416.06|28416.06|28410.15|28410.15|0
1683117900000|2023-05-03 12:45:00|28403.14|28403.14|28400.87|28400.87|28404.38|28404.38|28389.1|28389.1|0
1683118200000|2023-05-03 12:50:00|28397.36|28397.36|28373.84|28373.84|28397.36|28397.36|28373.84|28373.84|0
1683118500000|2023-05-03 12:55:00|28374.46|28374.46|28384.58|28384.58|28384.58|28384.58|28367.44|28367.44|0
1683118800000|2023-05-03 13:00:00|28385.2|28385.2|28389.45|28389.45|28392.22|28392.22|28377.56|28377.56|0
1683119100000|2023-05-03 13:05:00|28390.68|28390.68|28360.3|28360.3|28390.68|28390.68|28356.63|28356.63|0
1683119400000|2023-05-03 13:10:00|28363.81|28363.81|28363.4|28363.4|28367.94|28367.94|28359.89|28359.89|0
1683119700000|2023-05-03 13:15:00|28366.91|28366.91|28387.34|28387.34|28387.34|28387.34|28366.91|28366.91|0
1683120000000|2023-05-03 13:20:00|28390.85|28390.85|28387.34|28387.34|28399.11|28399.11|28384.45|28384.45|0
1683120300000|2023-05-03 13:25:00|28386.93|28386.93|28392.3|28392.3|28395.19|28395.19|28382.81|28382.81|0
1683120600000|2023-05-03 13:30:00|28388.79|28388.79|28373.82|28373.82|28393.54|28393.54|28354.41|28354.41|0
1683120900000|2023-05-03 13:35:00|28362.67|28362.67|28341.19|28341.19|28369.07|28369.07|28340.38|28340.38|0
1683121200000|2023-05-03 13:40:00|28334.17|28334.17|28330.28|28330.28|28348.64|28348.64|28324.07|28324.07|0
1683121500000|2023-05-03 13:45:00|28326.77|28326.77|28340.8|28340.8|28351.74|28351.74|28326.77|28326.77|0
1683121800000|2023-05-03 13:50:00|28344.31|28344.31|28350.5|28350.5|28357.76|28357.76|28344.31|28344.31|0
1683122100000|2023-05-03 13:55:00|28354|28354|28367.63|28367.63|28374.65|28374.65|28346.37|28346.37|0
1683122400000|2023-05-03 14:00:00|28374.65|28374.65|28387.44|28387.44|28397.35|28397.35|28372.79|28372.79|0
1683122700000|2023-05-03 14:05:00|28386.82|28386.82|28390.95|28390.95|28401.48|28401.48|28372.79|28372.79|0
1683123000000|2023-05-03 14:10:00|28394.46|28394.46|28406.21|28406.21|28406.85|28406.85|28394.46|28394.46|0
1683123300000|2023-05-03 14:15:00|28402.7|28402.7|28385.17|28385.17|28402.7|28402.7|28379.4|28379.4|0
1683123600000|2023-05-03 14:20:00|28385.79|28385.79|28386.22|28386.22|28400.86|28400.86|28377.96|28377.96|0
1683123900000|2023-05-03 14:25:00|28385.6|28385.6|28352.53|28352.53|28385.6|28385.6|28352.53|28352.53|0
1683124200000|2023-05-03 14:30:00|28356.04|28356.04|28372.19|28372.19|28378.18|28378.18|28356.04|28356.04|0
1683124500000|2023-05-03 14:35:00|28368.68|28368.68|28357.53|28357.53|28372.19|28372.19|28353.4|28353.4|0
1683124800000|2023-05-03 14:40:00|28354.02|28354.02|28344.54|28344.54|28358.77|28358.77|28342.89|28342.89|0
1683125100000|2023-05-03 14:45:00|28343.92|28343.92|28354.45|28354.45|28354.45|28354.45|28329.27|28329.27|0
1683125400000|2023-05-03 14:50:00|28354.18|28354.18|28365.81|28365.81|28379.85|28379.85|28346.36|28346.36|0
1683125700000|2023-05-03 14:55:00|28369.32|28369.32|28363.49|28363.49|28372.83|28372.83|28356.47|28356.47|0
1683126000000|2023-05-03 15:00:00|28359.98|28359.98|28363.3|28363.3|28371.07|28371.07|28356.22|28356.22|0
1683126300000|2023-05-03 15:05:00|28362.69|28362.69|28377.13|28377.13|28377.13|28377.13|28354.55|28354.55|0
1683126600000|2023-05-03 15:10:00|28377.75|28377.75|28392.28|28392.28|28392.28|28392.28|28377.75|28377.75|0
1683126900000|2023-05-03 15:15:00|28392.9|28392.9|28393.74|28393.74|28396.41|28396.41|28392.9|28392.9|0
1683127200000|2023-05-03 15:20:00|28390.23|28390.23|28397.24|28397.24|28397.24|28397.24|28389.61|28389.61|0
1683127500000|2023-05-03 15:25:00|28393.74|28393.74|28397.95|28397.95|28397.95|28397.95|28383.83|28383.83|0
1683184500000|2023-05-04 07:15:00|28191.84|28191.84|28185.39|28185.39|28201.29|28201.29|28164.34|28164.34|0
1683184800000|2023-05-04 07:20:00|28181.88|28181.88|28138.96|28138.96|28181.88|28181.88|28138.96|28138.96|0
1683185100000|2023-05-04 07:25:00|28135.45|28135.45|28124.4|28124.4|28135.45|28135.45|28114.2|28114.2|0
1683185400000|2023-05-04 07:30:00|28120.89|28120.89|28159.42|28159.42|28159.42|28159.42|28116.35|28116.35|0
1683185700000|2023-05-04 07:35:00|28155.91|28155.91|28186|28186|28186|28186|28148.89|28148.89|0
1683186000000|2023-05-04 07:40:00|28196.53|28196.53|28248.45|28248.45|28251.22|28251.22|28189.51|28189.51|0
1683186300000|2023-05-04 07:45:00|28262.49|28262.49|28288.29|28288.29|28295.93|28295.93|28262.49|28262.49|0
1683186600000|2023-05-04 07:50:00|28288.83|28288.83|28292.34|28292.34|28292.34|28292.34|28283.46|28283.46|0
1683186900000|2023-05-04 07:55:00|28292.83|28292.83|28295.1|28295.1|28308.11|28308.11|28292.83|28292.83|0
1683187200000|2023-05-04 08:00:00|28288.09|28288.09|28298.34|28298.34|28298.34|28298.34|28269.92|28269.92|0
1683187500000|2023-05-04 08:05:00|28305.36|28305.36|28333.43|28333.43|28335.29|28335.29|28298.96|28298.96|0
1683187800000|2023-05-04 08:10:00|28340.45|28340.45|28310.11|28310.11|28349.33|28349.33|28309.49|28309.49|0
1683188100000|2023-05-04 08:15:00|28303.09|28303.09|28328.06|28328.06|28328.06|28328.06|28294.62|28294.62|0
1683188400000|2023-05-04 08:20:00|28331.57|28331.57|28340.86|28340.86|28349.11|28349.11|28328.06|28328.06|0
1683188700000|2023-05-04 08:25:00|28337.35|28337.35|28293.4|28293.4|28337.35|28337.35|28293.4|28293.4|0
1683189000000|2023-05-04 08:30:00|28292.78|28292.78|28269.63|28269.63|28292.78|28292.78|28269.63|28269.63|0
1683189300000|2023-05-04 08:35:00|28269.38|28269.38|28285.28|28285.28|28300.55|28300.55|28269.38|28269.38|0
1683189600000|2023-05-04 08:40:00|28281.77|28281.77|28293.94|28293.94|28315|28315|28281.77|28281.77|0
1683189900000|2023-05-04 08:45:00|28297.45|28297.45|28299.72|28299.72|28306.12|28306.12|28297.45|28297.45|0
1683190200000|2023-05-04 08:50:00|28296.21|28296.21|28286.92|28286.92|28303.23|28303.23|28278.67|28278.67|0
1683190500000|2023-05-04 08:55:00|28287.17|28287.17|28326.93|28326.93|28326.93|28326.93|28287.17|28287.17|0
1683190800000|2023-05-04 09:00:00|28327.2|28327.2|28314.59|28314.59|28336.27|28336.27|28314.59|28314.59|0
1683191100000|2023-05-04 09:05:00|28311.09|28311.09|28299.94|28299.94|28314.59|28314.59|28299.94|28299.94|0
1683191400000|2023-05-04 09:10:00|28299.53|28299.53|28327.39|28327.39|28327.39|28327.39|28296.02|28296.02|0
1683191700000|2023-05-04 09:15:00|28323.88|28323.88|28318.72|28318.72|28336.27|28336.27|28313.35|28313.35|0
1683192000000|2023-05-04 09:20:00|28316.86|28316.86|28326.79|28326.79|28326.79|28326.79|28300.56|28300.56|0
1683192300000|2023-05-04 09:25:00|28323.28|28323.28|28314.64|28314.64|28329.67|28329.67|28309.24|28309.24|0
1683192600000|2023-05-04 09:30:00|28311.14|28311.14|28335.7|28335.7|28339.21|28339.21|28311.14|28311.14|0
1683192900000|2023-05-04 09:35:00|28339.21|28339.21|28328.68|28328.68|28349.73|28349.73|28328.68|28328.68|0
1683193200000|2023-05-04 09:40:00|28335.7|28335.7|28312.5|28312.5|28335.7|28335.7|28300.73|28300.73|0
1683193500000|2023-05-04 09:45:00|28319.52|28319.52|28308.37|28308.37|28326.54|28326.54|28308.37|28308.37|0
1683193800000|2023-05-04 09:50:00|28304.86|28304.86|28289.8|28289.8|28304.86|28304.86|28282.78|28282.78|0
1683194100000|2023-05-04 09:55:00|28293.31|28293.31|28285.88|28285.88|28293.93|28293.93|28282.78|28282.78|0
1683194400000|2023-05-04 10:00:00|28286.5|28286.5|28304.86|28304.86|28304.86|28304.86|28285.88|28285.88|0
1683194700000|2023-05-04 10:05:00|28301.35|28301.35|28302.59|28302.59|28312.5|28312.5|28301.35|28301.35|0
1683195000000|2023-05-04 10:10:00|28309.61|28309.61|28296.61|28296.61|28313.12|28313.12|28293.1|28293.1|0
1683195300000|2023-05-04 10:15:00|28300.11|28300.11|28315.39|28315.39|28315.39|28315.39|28300.11|28300.11|0
1683195600000|2023-05-04 10:20:00|28311.88|28311.88|28317.44|28317.44|28317.44|28317.44|28294.34|28294.34|0
1683195900000|2023-05-04 10:25:00|28320.95|28320.95|28334.37|28334.37|28334.99|28334.99|28320.95|28320.95|0
1683196200000|2023-05-04 10:30:00|28330.86|28330.86|28336.64|28336.64|28343.04|28343.04|28330.86|28330.86|0
1683196500000|2023-05-04 10:35:00|28340.15|28340.15|28317.23|28317.23|28340.15|28340.15|28303.2|28303.2|0
1683196800000|2023-05-04 10:40:00|28320.74|28320.74|28313.32|28313.32|28324.46|28324.46|28309.81|28309.81|0
1683197100000|2023-05-04 10:45:00|28313.58|28313.58|28321.08|28321.08|28321.08|28321.08|28309.94|28309.94|0
1683197400000|2023-05-04 10:50:00|28317.57|28317.57|28293.21|28293.21|28317.57|28317.57|28293.21|28293.21|0
1683197700000|2023-05-04 10:55:00|28293.83|28293.83|28310.55|28310.55|28310.55|28310.55|28279.38|28279.38|0
1683198000000|2023-05-04 11:00:00|28310.15|28310.15|28331.56|28331.56|28338.93|28338.93|28310.15|28310.15|0
1683198300000|2023-05-04 11:05:00|28328.05|28328.05|28324.33|28324.33|28340.01|28340.01|28324.33|28324.33|0
1683198600000|2023-05-04 11:10:00|28320.82|28320.82|28324.95|28324.95|28327.84|28327.84|28313.18|28313.18|0
1683198900000|2023-05-04 11:15:00|28328.46|28328.46|28310.29|28310.29|28328.46|28328.46|28310.29|28310.29|0
1683199200000|2023-05-04 11:20:00|28317.31|28317.31|28300.38|28300.38|28317.31|28317.31|28295.64|28295.64|0
1683199500000|2023-05-04 11:25:00|28296.87|28296.87|28312.75|28312.75|28315.04|28315.04|28296.87|28296.87|0
1683199800000|2023-05-04 11:30:00|28313.99|28313.99|28307.68|28307.68|28313.99|28313.99|28299.96|28299.96|0
1683200100000|2023-05-04 11:35:00|28304.18|28304.18|28320.64|28320.64|28320.64|28320.64|28304.18|28304.18|0
1683200400000|2023-05-04 11:40:00|28317.13|28317.13|28305.98|28305.98|28317.13|28317.13|28305.98|28305.98|0
1683200700000|2023-05-04 11:45:00|28309.49|28309.49|28314.24|28314.24|28314.24|28314.24|28298.96|28298.96|0
1683201000000|2023-05-04 11:50:00|28324.77|28324.77|28329.3|28329.3|28330.54|28330.54|28314.24|28314.24|0
1683201300000|2023-05-04 11:55:00|28325.8|28325.8|28329.3|28329.3|28330.54|28330.54|28322.29|28322.29|0
1683201600000|2023-05-04 12:00:00|28332.81|28332.81|28339.46|28339.46|28339.46|28339.46|28325.8|28325.8|0
1683201900000|2023-05-04 12:05:00|28342.97|28342.97|28329.55|28329.55|28354.74|28354.74|28326.04|28326.04|0
1683202200000|2023-05-04 12:10:00|28330.79|28330.79|28360.18|28360.18|28360.18|28360.18|28330.79|28330.79|0
1683202500000|2023-05-04 12:15:00|28356.67|28356.67|28397.37|28397.37|28405.01|28405.01|28353.16|28353.16|0
1683202800000|2023-05-04 12:20:00|28397.99|28397.99|28430.14|28430.14|28434.27|28434.27|28397.99|28397.99|0
1683203100000|2023-05-04 12:25:00|28426.63|28426.63|28438.26|28438.26|28439.64|28439.64|28422.72|28422.72|0
1683203400000|2023-05-04 12:30:00|28437.64|28437.64|28440.67|28440.67|28463.58|28463.58|28437.64|28437.64|0
1683203700000|2023-05-04 12:35:00|28447.69|28447.69|28433.4|28433.4|28447.69|28447.69|28429.89|28429.89|0
1683204000000|2023-05-04 12:40:00|28429.89|28429.89|28409.66|28409.66|28430.71|28430.71|28409.66|28409.66|0
1683204300000|2023-05-04 12:45:00|28406.15|28406.15|28415.82|28415.82|28415.82|28415.82|28405.53|28405.53|0
1683204600000|2023-05-04 12:50:00|28412.31|28412.31|28426.35|28426.35|28426.35|28426.35|28408.8|28408.8|0
1683204900000|2023-05-04 12:55:00|28429.86|28429.86|28422.22|28422.22|28443.89|28443.89|28422.22|28422.22|0
1683205200000|2023-05-04 13:00:00|28432.75|28432.75|28430.64|28430.64|28446.78|28446.78|28426.72|28426.72|0
1683205500000|2023-05-04 13:05:00|28434.15|28434.15|28428.15|28428.15|28449.21|28449.21|28428.15|28428.15|0
1683205800000|2023-05-04 13:10:00|28424.65|28424.65|28399.06|28399.06|28424.65|28424.65|28398.44|28398.44|0
1683206100000|2023-05-04 13:15:00|28413.09|28413.09|28405.45|28405.45|28427.53|28427.53|28395.33|28395.33|0
1683206400000|2023-05-04 13:20:00|28406.69|28406.69|28433.86|28433.86|28434.27|28434.27|28406.69|28406.69|0
1683206700000|2023-05-04 13:25:00|28434.27|28434.27|28453.25|28453.25|28453.66|28453.66|28419.61|28419.61|0
1683207000000|2023-05-04 13:30:00|28456.76|28456.76|28435.08|28435.08|28473.68|28473.68|28427.45|28427.45|0
1683207300000|2023-05-04 13:35:00|28428.07|28428.07|28456.35|28456.35|28470.39|28470.39|28424.56|28424.56|0
1683207600000|2023-05-04 13:40:00|28452.84|28452.84|28443.33|28443.33|28452.84|28452.84|28423.94|28423.94|0
1683207900000|2023-05-04 13:45:00|28439.82|28439.82|28437.97|28437.97|28450.15|28450.15|28429.29|28429.29|0
1683208200000|2023-05-04 13:50:00|28444.99|28444.99|28419.6|28419.6|28453.44|28453.44|28418.98|28418.98|0
1683208500000|2023-05-04 13:55:00|28426.61|28426.61|28479.12|28479.12|28479.12|28479.12|28423.6|28423.6|0
1683208800000|2023-05-04 14:00:00|28475.61|28475.61|28517.99|28517.99|28528.87|28528.87|28475.61|28475.61|0
1683209100000|2023-05-04 14:05:00|28517.58|28517.58|28488.45|28488.45|28517.58|28517.58|28488.45|28488.45|0
1683209400000|2023-05-04 14:10:00|28491.95|28491.95|28499.59|28499.59|28502.48|28502.48|28489.06|28489.06|0
1683209700000|2023-05-04 14:15:00|28500.21|28500.21|28481.75|28481.75|28503.72|28503.72|28456.4|28456.4|0
1683210000000|2023-05-04 14:20:00|28474.73|28474.73|28510.44|28510.44|28510.44|28510.44|28471.22|28471.22|0
1683210300000|2023-05-04 14:25:00|28506.93|28506.93|28471.65|28471.65|28520.15|28520.15|28471.65|28471.65|0
1683210600000|2023-05-04 14:30:00|28471.03|28471.03|28435.34|28435.34|28471.03|28471.03|28417.59|28417.59|0
1683210900000|2023-05-04 14:35:00|28435.74|28435.74|28457.01|28457.01|28457.63|28457.63|28434.93|28434.93|0
1683211200000|2023-05-04 14:40:00|28464.03|28464.03|28492.13|28492.13|28492.13|28492.13|28460.52|28460.52|0
1683211500000|2023-05-04 14:45:00|28499.15|28499.15|28494.77|28494.77|28509.06|28509.06|28488.5|28488.5|0
1683211800000|2023-05-04 14:50:00|28491.26|28491.26|28518.91|28518.91|28531.51|28531.51|28491.26|28491.26|0
1683212100000|2023-05-04 14:55:00|28532.95|28532.95|28557.69|28557.69|28564.71|28564.71|28532.95|28532.95|0
1683212400000|2023-05-04 15:00:00|28554.18|28554.18|28515.31|28515.31|28561.82|28561.82|28515.31|28515.31|0
1683212700000|2023-05-04 15:05:00|28511.8|28511.8|28517.79|28517.79|28521.3|28521.3|28503.14|28503.14|0
1683213000000|2023-05-04 15:10:00|28521.3|28521.3|28532.98|28532.98|28536.49|28536.49|28507.27|28507.27|0
1683213300000|2023-05-04 15:15:00|28529.48|28529.48|28520.01|28520.01|28541.23|28541.23|28516.5|28516.5|0
1683213600000|2023-05-04 15:20:00|28523.52|28523.52|28516.66|28516.66|28538.55|28538.55|28505.52|28505.52|0
1683213900000|2023-05-04 15:25:00|28520.17|28520.17|28515.85|28515.85|28538.34|28538.34|28505.94|28505.94|0
1683270900000|2023-05-05 07:15:00|28467.3|28467.3|28423.76|28423.76|28467.3|28467.3|28417.98|28417.98|0
1683271200000|2023-05-05 07:20:00|28420.25|28420.25|28387.02|28387.02|28427.27|28427.27|28378.14|28378.14|0
1683271500000|2023-05-05 07:25:00|28390.53|28390.53|28402.07|28402.07|28416.31|28416.31|28390.12|28390.12|0
1683271800000|2023-05-05 07:30:00|28398.56|28398.56|28376.26|28376.26|28398.56|28398.56|28362.23|28362.23|0
1683272100000|2023-05-05 07:35:00|28383.28|28383.28|28369.02|28369.02|28383.28|28383.28|28363.61|28363.61|0
1683272400000|2023-05-05 07:40:00|28372.53|28372.53|28333.34|28333.34|28377.89|28377.89|28333.34|28333.34|0
1683272700000|2023-05-05 07:45:00|28329.83|28329.83|28324.06|28324.06|28338.09|28338.09|28324.06|28324.06|0
1683273000000|2023-05-05 07:50:00|28323.44|28323.44|28299.14|28299.14|28326.94|28326.94|28299.14|28299.14|0
1683273300000|2023-05-05 07:55:00|28302.65|28302.65|28327.83|28327.83|28331.34|28331.34|28299.14|28299.14|0
1683273600000|2023-05-05 08:00:00|28327.42|28327.42|28365.22|28365.22|28365.22|28365.22|28326.81|28326.81|0
1683273900000|2023-05-05 08:05:00|28368.73|28368.73|28353.89|28353.89|28368.73|28368.73|28346.87|28346.87|0
1683274200000|2023-05-05 08:10:00|28357.4|28357.4|28365.98|28365.98|28390.01|28390.01|28357.4|28357.4|0
1683274500000|2023-05-05 08:15:00|28362.47|28362.47|28392.19|28392.19|28392.19|28392.19|28353.59|28353.59|0
1683274800000|2023-05-05 08:20:00|28388.68|28388.68|28360.82|28360.82|28395.08|28395.08|28360.82|28360.82|0
1683275100000|2023-05-05 08:25:00|28360.21|28360.21|28358.84|28358.84|28363.09|28363.09|28348.94|28348.94|0
1683275400000|2023-05-05 08:30:00|28355.33|28355.33|28360.7|28360.7|28367.72|28367.72|28355.33|28355.33|0
1683275700000|2023-05-05 08:35:00|28364.21|28364.21|28381.61|28381.61|28386.77|28386.77|28364.21|28364.21|0
1683276000000|2023-05-05 08:40:00|28380.37|28380.37|28395.03|28395.03|28395.03|28395.03|28379.75|28379.75|0
1683276300000|2023-05-05 08:45:00|28395.65|28395.65|28373.98|28373.98|28395.65|28395.65|28370.47|28370.47|0
1683276600000|2023-05-05 08:50:00|28370.47|28370.47|28343.69|28343.69|28375.27|28375.27|28343.69|28343.69|0
1683276900000|2023-05-05 08:55:00|28347.2|28347.2|28313.76|28313.76|28347.2|28347.2|28313.76|28313.76|0
1683277200000|2023-05-05 09:00:00|28317.27|28317.27|28299.41|28299.41|28317.27|28317.27|28294.99|28294.99|0
1683277500000|2023-05-05 09:05:00|28298.17|28298.17|28284.13|28284.13|28298.17|28298.17|28284.13|28284.13|0
1683277800000|2023-05-05 09:10:00|28284.38|28284.38|28260.36|28260.36|28284.38|28284.38|28260.36|28260.36|0
1683278100000|2023-05-05 09:15:00|28263.87|28263.87|28277.29|28277.29|28282.04|28282.04|28263.87|28263.87|0
1683278400000|2023-05-05 09:20:00|28280.8|28280.8|28281.79|28281.79|28282.04|28282.04|28273.78|28273.78|0
1683278700000|2023-05-05 09:25:00|28285.3|28285.3|28262.63|28262.63|28285.3|28285.3|28259.12|28259.12|0
1683279000000|2023-05-05 09:30:00|28266.14|28266.14|28254.38|28254.38|28269.65|28269.65|28250.87|28250.87|0
1683279300000|2023-05-05 09:35:00|28250.87|28250.87|28240.34|28240.34|28250.87|28250.87|28236.83|28236.83|0
1683279600000|2023-05-05 09:40:00|28243.85|28243.85|28256.25|28256.25|28256.25|28256.25|28238.71|28238.71|0
1683279900000|2023-05-05 09:45:00|28263.27|28263.27|28246.05|28246.05|28267.6|28267.6|28242.54|28242.54|0
1683280200000|2023-05-05 09:50:00|28249.55|28249.55|28257.81|28257.81|28257.81|28257.81|28249.55|28249.55|0
1683280500000|2023-05-05 09:55:00|28261.32|28261.32|28265.57|28265.57|28271.35|28271.35|28253.8|28253.8|0
1683280800000|2023-05-05 10:00:00|28269.08|28269.08|28260.2|28260.2|28278.37|28278.37|28260.2|28260.2|0
1683281100000|2023-05-05 10:05:00|28259.58|28259.58|28269.29|28269.29|28269.29|28269.29|28258.77|28258.77|0
1683281400000|2023-05-05 10:10:00|28269.05|28269.05|28280.19|28280.19|28280.19|28280.19|28269.05|28269.05|0
1683281700000|2023-05-05 10:15:00|28281.43|28281.43|28277.92|28277.92|28281.43|28281.43|28277.92|28277.92|0
1683282000000|2023-05-05 10:20:00|28277.3|28277.3|28273.79|28273.79|28280.81|28280.81|28273.79|28273.79|0
1683282300000|2023-05-05 10:25:00|28270.29|28270.29|28270.29|28270.29|28270.29|28270.29|28266.78|28266.78|0
1683282600000|2023-05-05 10:30:00|28269.67|28269.67|28280.44|28280.44|28280.44|28280.44|28269.67|28269.67|0
1683282900000|2023-05-05 10:35:00|28283.95|28283.95|28297.79|28297.79|28297.79|28297.79|28280.24|28280.24|0
1683283200000|2023-05-05 10:40:00|28304.81|28304.81|28304.81|28304.81|28308.32|28308.32|28304.81|28304.81|0
1683283500000|2023-05-05 10:45:00|28301.3|28301.3|28297.79|28297.79|28301.3|28301.3|28294.28|28294.28|0
1683283800000|2023-05-05 10:50:00|28297.38|28297.38|28282.19|28282.19|28297.38|28297.38|28282.19|28282.19|0
1683284100000|2023-05-05 10:55:00|28278.68|28278.68|28266.23|28266.23|28278.68|28278.68|28262.72|28262.72|0
1683284400000|2023-05-05 11:00:00|28265.42|28265.42|28273.46|28273.46|28273.46|28273.46|28261.91|28261.91|0
1683284700000|2023-05-05 11:05:00|28276.97|28276.97|28281.1|28281.1|28288.12|28288.12|28276.97|28276.97|0
1683285000000|2023-05-05 11:10:00|28277.59|28277.59|28277.59|28277.59|28277.59|28277.59|28274.08|28274.08|0
1683285300000|2023-05-05 11:15:00|28274.08|28274.08|28274.08|28274.08|28281.1|28281.1|28270.57|28270.57|0
1683285600000|2023-05-05 11:20:00|28267.06|28267.06|28277.59|28277.59|28288.12|28288.12|28267.06|28267.06|0
1683285900000|2023-05-05 11:25:00|28274.08|28274.08|28270.57|28270.57|28274.08|28274.08|28263.56|28263.56|0
1683286200000|2023-05-05 11:30:00|28272.43|28272.43|28295.35|28295.35|28295.35|28295.35|28272.43|28272.43|0
1683286500000|2023-05-05 11:35:00|28294.73|28294.73|28285.85|28285.85|28298.24|28298.24|28285.85|28285.85|0
1683286800000|2023-05-05 11:40:00|28282.34|28282.34|28274.7|28274.7|28282.34|28282.34|28271.19|28271.19|0
1683287100000|2023-05-05 11:45:00|28273.46|28273.46|28276.97|28276.97|28276.97|28276.97|28273.46|28273.46|0
1683287400000|2023-05-05 11:50:00|28277.59|28277.59|28302.15|28302.15|28302.15|28302.15|28277.59|28277.59|0
1683287700000|2023-05-05 11:55:00|28301.53|28301.53|28290.39|28290.39|28305.04|28305.04|28290.39|28290.39|0
1683288000000|2023-05-05 12:00:00|28283.37|28283.37|28293.9|28293.9|28297.41|28297.41|28283.37|28283.37|0
1683288300000|2023-05-05 12:05:00|28297.41|28297.41|28289.77|28289.77|28297.41|28297.41|28286.26|28286.26|0
1683288600000|2023-05-05 12:10:00|28286.26|28286.26|28282.75|28282.75|28286.26|28286.26|28282.75|28282.75|0
1683288900000|2023-05-05 12:15:00|28286.26|28286.26|28280.75|28280.75|28286.26|28286.26|28277.38|28277.38|0
1683289200000|2023-05-05 12:20:00|28284.26|28284.26|28287.77|28287.77|28291.28|28291.28|28280.75|28280.75|0
1683289500000|2023-05-05 12:25:00|28291.28|28291.28|28293.43|28293.43|28294.79|28294.79|28291.28|28291.28|0
1683289800000|2023-05-05 12:30:00|28289.92|28289.92|28264.33|28264.33|28325.01|28325.01|28258.34|28258.34|0
1683290100000|2023-05-05 12:35:00|28267.83|28267.83|28285.38|28285.38|28288.89|28288.89|28267.83|28267.83|0
1683290400000|2023-05-05 12:40:00|28281.87|28281.87|28300.16|28300.16|28307.18|28307.18|28281.87|28281.87|0
1683290700000|2023-05-05 12:45:00|28307.18|28307.18|28304.91|28304.91|28314.2|28314.2|28301.4|28301.4|0
1683291000000|2023-05-05 12:50:00|28308.42|28308.42|28309.04|28309.04|28316.68|28316.68|28302.02|28302.02|0
1683291300000|2023-05-05 12:55:00|28305.53|28305.53|28286.75|28286.75|28309.04|28309.04|28286.75|28286.75|0
1683291600000|2023-05-05 13:00:00|28287.37|28287.37|28299.89|28299.89|28300.51|28300.51|28287.37|28287.37|0
1683291900000|2023-05-05 13:05:00|28303.4|28303.4|28314.55|28314.55|28314.55|28314.55|28303.4|28303.4|0
1683292200000|2023-05-05 13:10:00|28318.06|28318.06|28332.91|28332.91|28339.93|28339.93|28314.55|28314.55|0
1683292500000|2023-05-05 13:15:00|28336.42|28336.42|28357.05|28357.05|28357.45|28357.45|28336.42|28336.42|0
1683292800000|2023-05-05 13:20:00|28364.06|28364.06|28373.83|28373.83|28377.34|28377.34|28364.06|28364.06|0
1683293100000|2023-05-05 13:25:00|28372.59|28372.59|28368.46|28368.46|28376.1|28376.1|28364.95|28364.95|0
1683293400000|2023-05-05 13:30:00|28364.95|28364.95|28366.81|28366.81|28384.98|28384.98|28354.43|28354.43|0
1683293700000|2023-05-05 13:35:00|28363.3|28363.3|28327.6|28327.6|28363.3|28363.3|28324.09|28324.09|0
1683294000000|2023-05-05 13:40:00|28324.09|28324.09|28319.76|28319.76|28339.36|28339.36|28312.74|28312.74|0
1683294300000|2023-05-05 13:45:00|28319.14|28319.14|28322.03|28322.03|28322.03|28322.03|28297.47|28297.47|0
1683294600000|2023-05-05 13:50:00|28318.52|28318.52|28329.13|28329.13|28329.13|28329.13|28310.88|28310.88|0
1683294900000|2023-05-05 13:55:00|28332.64|28332.64|28338.42|28338.42|28357.2|28357.2|28332.64|28332.64|0
1683295200000|2023-05-05 14:00:00|28341.93|28341.93|28348.95|28348.95|28348.95|28348.95|28334.91|28334.91|0
1683295500000|2023-05-05 14:05:00|28352.46|28352.46|28342.55|28342.55|28352.46|28352.46|28341.93|28341.93|0
1683295800000|2023-05-05 14:10:00|28339.04|28339.04|28367.93|28367.93|28370.82|28370.82|28339.04|28339.04|0
1683296100000|2023-05-05 14:15:00|28371.44|28371.44|28379.07|28379.07|28389.6|28389.6|28371.44|28371.44|0
1683296400000|2023-05-05 14:20:00|28382.58|28382.58|28371.84|28371.84|28384.23|28384.23|28368.55|28368.55|0
1683296700000|2023-05-05 14:25:00|28371.6|28371.6|28363.96|28363.96|28371.6|28371.6|28353.43|28353.43|0
1683297000000|2023-05-05 14:30:00|28367.47|28367.47|28379.14|28379.14|28386.66|28386.66|28366.58|28366.58|0
1683297300000|2023-05-05 14:35:00|28379.55|28379.55|28377.9|28377.9|28379.76|28379.76|28370.89|28370.89|0
1683297600000|2023-05-05 14:40:00|28378.52|28378.52|28393.91|28393.91|28393.91|28393.91|28378.28|28378.28|0
1683297900000|2023-05-05 14:45:00|28394.53|28394.53|28398.85|28398.85|28405.87|28405.87|28384|28384|0
1683298200000|2023-05-05 14:50:00|28402.36|28402.36|28410|28410|28413.51|28413.51|28398.85|28398.85|0
1683298500000|2023-05-05 14:55:00|28413.51|28413.51|28410.49|28410.49|28417.51|28417.51|28406.99|28406.99|0
1683298800000|2023-05-05 15:00:00|28414|28414|28422.93|28422.93|28425.54|28425.54|28412.13|28412.13|0
1683299100000|2023-05-05 15:05:00|28422.12|28422.12|28413.82|28413.82|28425.63|28425.63|28406.78|28406.78|0
1683299400000|2023-05-05 15:10:00|28413.2|28413.2|28422.06|28422.06|28423.73|28423.73|28409.69|28409.69|0
1683299700000|2023-05-05 15:15:00|28422.47|28422.47|28422.54|28422.54|28430.38|28430.38|28418.55|28418.55|0
1683300000000|2023-05-05 15:20:00|28422.95|28422.95|28419.44|28419.44|28426.46|28426.46|28419.44|28419.44|0
1683300300000|2023-05-05 15:25:00|28422.95|28422.95|28428.78|28428.78|28429.35|28429.35|28414.69|28414.69|0
1683616500000|2023-05-09 07:15:00|28290.3|28290.3|28332.39|28332.39|28333.01|28333.01|28276.27|28276.27|0
1683616800000|2023-05-09 07:20:00|28335.9|28335.9|28322.68|28322.68|28348.29|28348.29|28321.44|28321.44|0
1683617100000|2023-05-09 07:25:00|28322.06|28322.06|28326.22|28326.22|28333.61|28333.61|28312.15|28312.15|0
1683617400000|2023-05-09 07:30:00|28333.24|28333.24|28321.07|28321.07|28340.26|28340.26|28307.03|28307.03|0
1683617700000|2023-05-09 07:35:00|28328.08|28328.08|28353.89|28353.89|28368.54|28368.54|28328.08|28328.08|0
1683618000000|2023-05-09 07:40:00|28354.51|28354.51|28339.23|28339.23|28358.01|28358.01|28335.72|28335.72|0
1683618300000|2023-05-09 07:45:00|28335.72|28335.72|28341.5|28341.5|28345.01|28345.01|28327.46|28327.46|0
1683618600000|2023-05-09 07:50:00|28340.88|28340.88|28338.41|28338.41|28340.88|28340.88|28321.9|28321.9|0
1683618900000|2023-05-09 07:55:00|28334.91|28334.91|28331.37|28331.37|28337.36|28337.36|28310.34|28310.34|0
1683619200000|2023-05-09 08:00:00|28334.88|28334.88|28303.55|28303.55|28334.88|28334.88|28297.77|28297.77|0
1683619500000|2023-05-09 08:05:00|28307.06|28307.06|28315.31|28315.31|28322.33|28322.33|28303.55|28303.55|0
1683619800000|2023-05-09 08:10:00|28311.81|28311.81|28332.26|28332.26|28332.26|28332.26|28311.81|28311.81|0
1683620100000|2023-05-09 08:15:00|28331.64|28331.64|28363.43|28363.43|28367.75|28367.75|28328.13|28328.13|0
1683620400000|2023-05-09 08:20:00|28359.92|28359.92|28362.81|28362.81|28367.97|28367.97|28352.28|28352.28|0
1683620700000|2023-05-09 08:25:00|28363.06|28363.06|28346.72|28346.72|28363.06|28363.06|28339.7|28339.7|0
1683621000000|2023-05-09 08:30:00|28343.21|28343.21|28334.97|28334.97|28344.04|28344.04|28331.46|28331.46|0
1683621300000|2023-05-09 08:35:00|28334.35|28334.35|28303.99|28303.99|28341.97|28341.97|28296.98|28296.98|0
1683621600000|2023-05-09 08:40:00|28300.48|28300.48|28281.08|28281.08|28300.48|28300.48|28279.43|28279.43|0
1683621900000|2023-05-09 08:45:00|28277.57|28277.57|28288.93|28288.93|28288.93|28288.93|28255.1|28255.1|0
1683622200000|2023-05-09 08:50:00|28281.91|28281.91|28272|28272|28286.04|28286.04|28272|28272|0
1683622500000|2023-05-09 08:55:00|28271.38|28271.38|28250.63|28250.63|28271.38|28271.38|28250.63|28250.63|0
1683622800000|2023-05-09 09:00:00|28251.25|28251.25|28238.46|28238.46|28261.78|28261.78|28238.46|28238.46|0
1683623100000|2023-05-09 09:05:00|28237.84|28237.84|28234.33|28234.33|28241.35|28241.35|28233.71|28233.71|0
1683623400000|2023-05-09 09:10:00|28227.31|28227.31|28219.56|28219.56|28230.82|28230.82|28218.94|28218.94|0
1683623700000|2023-05-09 09:15:00|28212.54|28212.54|28212.33|28212.33|28225.34|28225.34|28200.78|28200.78|0
1683624000000|2023-05-09 09:20:00|28215.84|28215.84|28198.29|28198.29|28215.84|28215.84|28184.26|28184.26|0
1683624300000|2023-05-09 09:25:00|28197.89|28197.89|28205.52|28205.52|28213.16|28213.16|28197.89|28197.89|0
1683624600000|2023-05-09 09:30:00|28209.03|28209.03|28219.48|28219.48|28226.5|28226.5|28208.41|28208.41|0
1683624900000|2023-05-09 09:35:00|28220.1|28220.1|28242.99|28242.99|28250.01|28250.01|28220.1|28220.1|0
1683625200000|2023-05-09 09:40:00|28246.5|28246.5|28260.54|28260.54|28260.54|28260.54|28246.5|28246.5|0
1683625500000|2023-05-09 09:45:00|28257.03|28257.03|28250.42|28250.42|28265.08|28265.08|28250.42|28250.42|0
1683625800000|2023-05-09 09:50:00|28246.91|28246.91|28235.76|28235.76|28249.8|28249.8|28235.76|28235.76|0
1683626100000|2023-05-09 09:55:00|28242.78|28242.78|28245.67|28245.67|28257.44|28257.44|28228.75|28228.75|0
1683626400000|2023-05-09 10:00:00|28242.16|28242.16|28249.38|28249.38|28250|28250|28238.85|28238.85|0
1683626700000|2023-05-09 10:05:00|28245.87|28245.87|28231.12|28231.12|28249.91|28249.91|28231.12|28231.12|0
1683627000000|2023-05-09 10:10:00|28231.74|28231.74|28226.8|28226.8|28231.74|28231.74|28217.09|28217.09|0
1683627300000|2023-05-09 10:15:00|28223.29|28223.29|28200.59|28200.59|28223.29|28223.29|28190.06|28190.06|0
1683627600000|2023-05-09 10:20:00|28197.08|28197.08|28215.87|28215.87|28215.87|28215.87|28193.57|28193.57|0
1683627900000|2023-05-09 10:25:00|28208.85|28208.85|28202.04|28202.04|28216.49|28216.49|28202.04|28202.04|0
1683628200000|2023-05-09 10:30:00|28205.55|28205.55|28234.24|28234.24|28234.24|28234.24|28205.55|28205.55|0
1683628500000|2023-05-09 10:35:00|28237.75|28237.75|28250.52|28250.52|28250.52|28250.52|28237.75|28237.75|0
1683628800000|2023-05-09 10:40:00|28254.03|28254.03|28254.03|28254.03|28261.05|28261.05|28250.52|28250.52|0
1683629100000|2023-05-09 10:45:00|28253.41|28253.41|28251.55|28251.55|28256.92|28256.92|28246.39|28246.39|0
1683629400000|2023-05-09 10:50:00|28255.06|28255.06|28257.95|28257.95|28257.95|28257.95|28247.42|28247.42|0
1683629700000|2023-05-09 10:55:00|28258.57|28258.57|28244.28|28244.28|28258.57|28258.57|28244.28|28244.28|0
1683630000000|2023-05-09 11:00:00|28243.87|28243.87|28271.29|28271.29|28271.29|28271.29|28243.63|28243.63|0
1683630300000|2023-05-09 11:05:00|28274.8|28274.8|28273.15|28273.15|28281.82|28281.82|28273.15|28273.15|0
1683630600000|2023-05-09 11:10:00|28280.17|28280.17|28276.66|28276.66|28280.17|28280.17|28276.66|28276.66|0
1683630900000|2023-05-09 11:15:00|28273.15|28273.15|28280.36|28280.36|28290.69|28290.69|28273.15|28273.15|0
1683631200000|2023-05-09 11:20:00|28276.85|28276.85|28268.19|28268.19|28276.85|28276.85|28268.19|28268.19|0
1683631500000|2023-05-09 11:25:00|28264.68|28264.68|28261.79|28261.79|28264.68|28264.68|28243.63|28243.63|0
1683631800000|2023-05-09 11:30:00|28254.77|28254.77|28253.11|28253.11|28261.79|28261.79|28251.26|28251.26|0
1683632100000|2023-05-09 11:35:00|28249.6|28249.6|28240.72|28240.72|28249.6|28249.6|28237.21|28237.21|0
1683632400000|2023-05-09 11:40:00|28237.21|28237.21|28237.62|28237.62|28237.62|28237.62|28233.7|28233.7|0
1683632700000|2023-05-09 11:45:00|28241.13|28241.13|28241.13|28241.13|28241.13|28241.13|28241.13|28241.13|0
1683633000000|2023-05-09 11:50:00|28244.63|28244.63|28251.65|28251.65|28251.65|28251.65|28241.13|28241.13|0
1683633300000|2023-05-09 11:55:00|28255.16|28255.16|28255.16|28255.16|28255.16|28255.16|28248.14|28248.14|0
1683633600000|2023-05-09 12:00:00|28251.65|28251.65|28237.21|28237.21|28251.65|28251.65|28237.21|28237.21|0
1683633900000|2023-05-09 12:05:00|28240.72|28240.72|28242.79|28242.79|28246.92|28246.92|28225.87|28225.87|0
1683634200000|2023-05-09 12:10:00|28239.28|28239.28|28253.51|28253.51|28254.56|28254.56|28239.28|28239.28|0
1683634500000|2023-05-09 12:15:00|28253.92|28253.92|28288.76|28288.76|28288.76|28288.76|28250.41|28250.41|0
1683634800000|2023-05-09 12:20:00|28289.38|28289.38|28289.59|28289.59|28293.1|28293.1|28285.46|28285.46|0
1683635100000|2023-05-09 12:25:00|28300.12|28300.12|28284.51|28284.51|28300.12|28300.12|28280.59|28280.59|0
1683635400000|2023-05-09 12:30:00|28288.02|28288.02|28270.88|28270.88|28288.42|28288.42|28267.99|28267.99|0
1683635700000|2023-05-09 12:35:00|28270.26|28270.26|28264.09|28264.09|28270.26|28270.26|28253.56|28253.56|0
1683636000000|2023-05-09 12:40:00|28265.33|28265.33|28255.42|28255.42|28265.95|28265.95|28244.9|28244.9|0
1683636300000|2023-05-09 12:45:00|28251.91|28251.91|28237.88|28237.88|28251.91|28251.91|28234.37|28234.37|0
1683636600000|2023-05-09 12:50:00|28234.37|28234.37|28215.4|28215.4|28234.37|28234.37|28215.4|28215.4|0
1683636900000|2023-05-09 12:55:00|28216.02|28216.02|28209.21|28209.21|28219.12|28219.12|28209.21|28209.21|0
1683637200000|2023-05-09 13:00:00|28202.2|28202.2|28212.32|28212.32|28212.32|28212.32|28192.29|28192.29|0
1683637500000|2023-05-09 13:05:00|28215.83|28215.83|28241.42|28241.42|28241.42|28241.42|28212.32|28212.32|0
1683637800000|2023-05-09 13:10:00|28251.94|28251.94|28230.68|28230.68|28254.83|28254.83|28230.68|28230.68|0
1683638100000|2023-05-09 13:15:00|28227.17|28227.17|28238.32|28238.32|28238.32|28238.32|28223.66|28223.66|0
1683638400000|2023-05-09 13:20:00|28238.72|28238.72|28250.92|28250.92|28250.92|28250.92|28232.75|28232.75|0
1683638700000|2023-05-09 13:25:00|28254.42|28254.42|28267.1|28267.1|28270.61|28270.61|28250.92|28250.92|0
1683639000000|2023-05-09 13:30:00|28267.5|28267.5|28273.68|28273.68|28286.7|28286.7|28258.22|28258.22|0
1683639300000|2023-05-09 13:35:00|28270.17|28270.17|28248.49|28248.49|28273.68|28273.68|28241.48|28241.48|0
1683639600000|2023-05-09 13:40:00|28244.99|28244.99|28197.72|28197.72|28244.99|28244.99|28190.7|28190.7|0
1683639900000|2023-05-09 13:45:00|28194.21|28194.21|28220.42|28220.42|28223.93|28223.93|28187.19|28187.19|0
1683640200000|2023-05-09 13:50:00|28216.91|28216.91|28224.55|28224.55|28231.57|28231.57|28213.4|28213.4|0
1683640500000|2023-05-09 13:55:00|28228.06|28228.06|28196.76|28196.76|28231.57|28231.57|28193.25|28193.25|0
1683640800000|2023-05-09 14:00:00|28200.27|28200.27|28200.68|28200.68|28200.68|28200.68|28189.13|28189.13|0
1683641100000|2023-05-09 14:05:00|28201.3|28201.3|28204.54|28204.54|28215.34|28215.34|28201.3|28201.3|0
1683641400000|2023-05-09 14:10:00|28203.92|28203.92|28207.43|28207.43|28214.2|28214.2|28189.64|28189.64|0
1683641700000|2023-05-09 14:15:00|28210.94|28210.94|28207.43|28207.43|28210.94|28210.94|28200.41|28200.41|0
1683642000000|2023-05-09 14:20:00|28210.94|28210.94|28200.41|28200.41|28214.45|28214.45|28200.41|28200.41|0
1683642300000|2023-05-09 14:25:00|28203.92|28203.92|28196.99|28196.99|28204.01|28204.01|28196.37|28196.37|0
1683642600000|2023-05-09 14:30:00|28200.5|28200.5|28219.66|28219.66|28219.66|28219.66|28200.5|28200.5|0
1683642900000|2023-05-09 14:35:00|28216.15|28216.15|28234.94|28234.94|28234.94|28234.94|28209.13|28209.13|0
1683643200000|2023-05-09 14:40:00|28220.9|28220.9|28211.19|28211.19|28238.44|28238.44|28204.17|28204.17|0
1683643500000|2023-05-09 14:45:00|28207.68|28207.68|28199.83|28199.83|28215.72|28215.72|28191.57|28191.57|0
1683643800000|2023-05-09 14:50:00|28199.21|28199.21|28200.23|28200.23|28207.25|28207.25|28192.19|28192.19|0
1683644100000|2023-05-09 14:55:00|28200.64|28200.64|28190.74|28190.74|28209.52|28209.52|28190.74|28190.74|0
1683644400000|2023-05-09 15:00:00|28194.24|28194.24|28198.59|28198.59|28211.17|28211.17|28193.62|28193.62|0
1683644700000|2023-05-09 15:05:00|28199.21|28199.21|28198.59|28198.59|28199.4|28199.4|28190.33|28190.33|0
1683645000000|2023-05-09 15:10:00|28196.73|28196.73|28190.24|28190.24|28199.58|28199.58|28189.43|28189.43|0
1683645300000|2023-05-09 15:15:00|28189.43|28189.43|28170.64|28170.64|28200.98|28200.98|28170.64|28170.64|0
1683645600000|2023-05-09 15:20:00|28167.13|28167.13|28157.79|28157.79|28172.64|28172.64|28157.79|28157.79|0
1683645900000|2023-05-09 15:25:00|28157.38|28157.38|28148.95|28148.95|28157.38|28157.38|28135.21|28135.21|0
1683702900000|2023-05-10 07:15:00|28088.75|28088.75|28071.2|28071.2|28088.75|28088.75|28064.19|28064.19|0
1683703200000|2023-05-10 07:20:00|28069.97|28069.97|28050.77|28050.77|28069.97|28069.97|28049.53|28049.53|0
1683703500000|2023-05-10 07:25:00|28061.3|28061.3|28059.24|28059.24|28062.75|28062.75|28040.24|28040.24|0
1683703800000|2023-05-10 07:30:00|28048.71|28048.71|28070.17|28070.17|28070.17|28070.17|28043.96|28043.96|0
1683704100000|2023-05-10 07:35:00|28073.68|28073.68|28053.46|28053.46|28073.68|28073.68|28043.75|28043.75|0
1683704400000|2023-05-10 07:40:00|28054.08|28054.08|28032|28032|28054.08|28054.08|28032|28032|0
1683704700000|2023-05-10 07:45:00|28039.02|28039.02|28078.24|28078.24|28078.24|28078.24|28039.02|28039.02|0
1683705000000|2023-05-10 07:50:00|28085.25|28085.25|28071.82|28071.82|28100.11|28100.11|28071.82|28071.82|0
1683705300000|2023-05-10 07:55:00|28075.33|28075.33|28094.74|28094.74|28094.74|28094.74|28070.17|28070.17|0
1683705600000|2023-05-10 08:00:00|28091.23|28091.23|28100.07|28100.07|28129.21|28129.21|28087.72|28087.72|0
1683705900000|2023-05-10 08:05:00|28103.58|28103.58|28095.13|28095.13|28105.85|28105.85|28080.47|28080.47|0
1683706200000|2023-05-10 08:10:00|28091.62|28091.62|28116.8|28116.8|28127.95|28127.95|28088.11|28088.11|0
1683706500000|2023-05-10 08:15:00|28127.33|28127.33|28120.31|28120.31|28134.35|28134.35|28116.18|28116.18|0
1683706800000|2023-05-10 08:20:00|28123.82|28123.82|28120.31|28120.31|28127.33|28127.33|28113.29|28113.29|0
1683707100000|2023-05-10 08:25:00|28123.82|28123.82|28129.39|28129.39|28132.89|28132.89|28114.11|28114.11|0
1683707400000|2023-05-10 08:30:00|28125.88|28125.88|28113.49|28113.49|28125.88|28125.88|28099.45|28099.45|0
1683707700000|2023-05-10 08:35:00|28117|28117|28119.28|28119.28|28120.51|28120.51|28101.74|28101.74|0
1683708000000|2023-05-10 08:40:00|28115.78|28115.78|28112.27|28112.27|28119.28|28119.28|28108.76|28108.76|0
1683708300000|2023-05-10 08:45:00|28108.76|28108.76|28097.9|28097.9|28119.3|28119.3|28097.9|28097.9|0
1683708600000|2023-05-10 08:50:00|28101.4|28101.4|28100.78|28100.78|28101.4|28101.4|28086.13|28086.13|0
1683708900000|2023-05-10 08:55:00|28097.28|28097.28|28098.52|28098.52|28105.53|28105.53|28093.77|28093.77|0
1683709200000|2023-05-10 09:00:00|28095.01|28095.01|28099.32|28099.32|28102.83|28102.83|28091.5|28091.5|0
1683709500000|2023-05-10 09:05:00|28095.81|28095.81|28081.16|28081.16|28095.81|28095.81|28081.16|28081.16|0
1683709800000|2023-05-10 09:10:00|28080.75|28080.75|28112.33|28112.33|28115.84|28115.84|28080.75|28080.75|0
1683710100000|2023-05-10 09:15:00|28115.84|28115.84|28112.74|28112.74|28123.26|28123.26|28112.33|28112.33|0
1683710400000|2023-05-10 09:20:00|28116.25|28116.25|28112.12|28112.12|28116.25|28116.25|28112.12|28112.12|0
1683710700000|2023-05-10 09:25:00|28115.63|28115.63|28106.96|28106.96|28115.63|28115.63|28098.08|28098.08|0
1683711000000|2023-05-10 09:30:00|28105.72|28105.72|28102.21|28102.21|28105.72|28105.72|28098.7|28098.7|0
1683711300000|2023-05-10 09:35:00|28102.62|28102.62|28092.71|28092.71|28106.13|28106.13|28091.47|28091.47|0
1683711600000|2023-05-10 09:40:00|28099.73|28099.73|28099.73|28099.73|28106.75|28106.75|28099.73|28099.73|0
1683711900000|2023-05-10 09:45:00|28099.11|28099.11|28099.11|28099.11|28099.11|28099.11|28099.11|28099.11|0
1683712200000|2023-05-10 09:50:00|28099.73|28099.73|28099.11|28099.11|28103.24|28103.24|28099.11|28099.11|0
1683712500000|2023-05-10 09:55:00|28102.62|28102.62|28101.65|28101.65|28105.77|28105.77|28098.76|28098.76|0
1683712800000|2023-05-10 10:00:00|28105.15|28105.15|28112.17|28112.17|28115.68|28115.68|28105.15|28105.15|0
1683713100000|2023-05-10 10:05:00|28115.68|28115.68|28122.08|28122.08|28122.08|28122.08|28115.06|28115.06|0
1683713400000|2023-05-10 10:10:00|28118.57|28118.57|28121.46|28121.46|28121.46|28121.46|28117.95|28117.95|0
1683713700000|2023-05-10 10:15:00|28117.95|28117.95|28114.44|28114.44|28117.95|28117.95|28114.44|28114.44|0
1683714000000|2023-05-10 10:20:00|28117.95|28117.95|28113.85|28113.85|28120.87|28120.87|28113.85|28113.85|0
1683714300000|2023-05-10 10:25:00|28110.34|28110.34|28099.55|28099.55|28113.85|28113.85|28088.61|28088.61|0
1683714600000|2023-05-10 10:30:00|28103.06|28103.06|28077.05|28077.05|28103.06|28103.06|28077.05|28077.05|0
1683714900000|2023-05-10 10:35:00|28080.56|28080.56|28069.62|28069.62|28080.56|28080.56|28065.84|28065.84|0
1683715200000|2023-05-10 10:40:00|28066.11|28066.11|28070.86|28070.86|28074.37|28074.37|28062.6|28062.6|0
1683715500000|2023-05-10 10:45:00|28067.35|28067.35|28070.86|28070.86|28077.88|28077.88|28067.35|28067.35|0
1683715800000|2023-05-10 10:50:00|28074.37|28074.37|28060.33|28060.33|28074.37|28074.37|28056.82|28056.82|0
1683716100000|2023-05-10 10:55:00|28056.82|28056.82|28067.35|28067.35|28067.35|28067.35|28056.82|28056.82|0
1683716400000|2023-05-10 11:00:00|28063.84|28063.84|28047.29|28047.29|28063.84|28063.84|28042.54|28042.54|0
1683716700000|2023-05-10 11:05:00|28036.76|28036.76|28036.76|28036.76|28040.27|28040.27|28033.25|28033.25|0
1683717000000|2023-05-10 11:10:00|28036.35|28036.35|28013.86|28013.86|28036.35|28036.35|28013.86|28013.86|0
1683717300000|2023-05-10 11:15:00|28017.37|28017.37|28017.37|28017.37|28017.37|28017.37|28017.37|28017.37|0
1683717600000|2023-05-10 11:20:00|28013.86|28013.86|28027.28|28027.28|28027.28|28027.28|28013.86|28013.86|0
1683717900000|2023-05-10 11:25:00|28030.79|28030.79|28013.24|28013.24|28030.79|28030.79|28006.23|28006.23|0
1683718200000|2023-05-10 11:30:00|28006.23|28006.23|27996.34|27996.34|28019.64|28019.64|27996.34|27996.34|0
1683718500000|2023-05-10 11:35:00|27999.85|27999.85|27999.64|27999.64|28003.55|28003.55|27999.64|27999.64|0
1683718800000|2023-05-10 11:40:00|28003.15|28003.15|28003.15|28003.15|28003.15|28003.15|28003.15|28003.15|0
1683719100000|2023-05-10 11:45:00|28006.66|28006.66|28020.85|28020.85|28020.85|28020.85|28006.41|28006.41|0
1683719400000|2023-05-10 11:50:00|28024.36|28024.36|28039.19|28039.19|28043.52|28043.52|28020.85|28020.85|0
1683719700000|2023-05-10 11:55:00|28039.44|28039.44|28023.42|28023.42|28039.69|28039.69|28020.9|28020.9|0
1683720000000|2023-05-10 12:00:00|28019.91|28019.91|28026.93|28026.93|28026.93|28026.93|28016.4|28016.4|0
1683720300000|2023-05-10 12:05:00|28025.86|28025.86|28014.44|28014.44|28025.86|28025.86|28014.44|28014.44|0
1683720600000|2023-05-10 12:10:00|28010.93|28010.93|28017.33|28017.33|28017.33|28017.33|28010.31|28010.31|0
1683720900000|2023-05-10 12:15:00|28013.82|28013.82|28027.45|28027.45|28027.45|28027.45|28010.31|28010.31|0
1683721200000|2023-05-10 12:20:00|28030.96|28030.96|28028.35|28028.35|28030.96|28030.96|28024.84|28024.84|0
1683721500000|2023-05-10 12:25:00|28024.84|28024.84|28016.6|28016.6|28035.37|28035.37|28016.6|28016.6|0
1683721800000|2023-05-10 12:30:00|28013.09|28013.09|28039.53|28039.53|28072.35|28072.35|28013.09|28013.09|0
1683722100000|2023-05-10 12:35:00|28036.02|28036.02|27999.08|27999.08|28039.53|28039.53|27999.08|27999.08|0
1683722400000|2023-05-10 12:40:00|28000.31|28000.31|28018.48|28018.48|28018.48|28018.48|27993.3|27993.3|0
1683722700000|2023-05-10 12:45:00|28014.97|28014.97|27987.52|27987.52|28014.97|28014.97|27976.37|27976.37|0
1683723000000|2023-05-10 12:50:00|27991.03|27991.03|27944.61|27944.61|27991.65|27991.65|27937.59|27937.59|0
1683723300000|2023-05-10 12:55:00|27937.59|27937.59|27946.84|27946.84|27948.33|27948.33|27937.59|27937.59|0
1683723600000|2023-05-10 13:00:00|27946.59|27946.59|27959.14|27959.14|27959.14|27959.14|27938.09|27938.09|0
1683723900000|2023-05-10 13:05:00|27962.65|27962.65|27956.66|27956.66|27983.08|27983.08|27956.66|27956.66|0
1683724200000|2023-05-10 13:10:00|27956.93|27956.93|27964.36|27964.36|27967.87|27967.87|27952.61|27952.61|0
1683724500000|2023-05-10 13:15:00|27960.85|27960.85|27946.4|27946.4|27964.36|27964.36|27946.4|27946.4|0
1683724800000|2023-05-10 13:20:00|27949.91|27949.91|27956.93|27956.93|27960.44|27960.44|27946.4|27946.4|0
1683725100000|2023-05-10 13:25:00|27960.44|27960.44|27954.25|27954.25|27960.44|27960.44|27949.91|27949.91|0
1683725400000|2023-05-10 13:30:00|27953.63|27953.63|27917.64|27917.64|27953.63|27953.63|27917.64|27917.64|0
1683725700000|2023-05-10 13:35:00|27914.13|27914.13|27951.58|27951.58|27976.14|27976.14|27910.62|27910.62|0
1683726000000|2023-05-10 13:40:00|27951.17|27951.17|27915.58|27915.58|27951.17|27951.17|27912.48|27912.48|0
1683726300000|2023-05-10 13:45:00|27912.07|27912.07|27806.61|27806.61|27912.07|27912.07|27806.61|27806.61|0
1683726600000|2023-05-10 13:50:00|27803.1|27803.1|27810.74|27810.74|27821.89|27821.89|27785.56|27785.56|0
1683726900000|2023-05-10 13:55:00|27807.23|27807.23|27803.72|27803.72|27828.91|27828.91|27800.21|27800.21|0
1683727200000|2023-05-10 14:00:00|27810.74|27810.74|27813.84|27813.84|27821.89|27821.89|27796.92|27796.92|0
1683727500000|2023-05-10 14:05:00|27810.33|27810.33|27820.45|27820.45|27835.11|27835.11|27810.33|27810.33|0
1683727800000|2023-05-10 14:10:00|27816.94|27816.94|27802.08|27802.08|27823.96|27823.96|27795.06|27795.06|0
1683728100000|2023-05-10 14:15:00|27805.58|27805.58|27807.05|27807.05|27818.4|27818.4|27793.42|27793.42|0
1683728400000|2023-05-10 14:20:00|27806.64|27806.64|27800.46|27800.46|27810.97|27810.97|27785.18|27785.18|0
1683728700000|2023-05-10 14:25:00|27807.48|27807.48|27802.3|27802.3|27809.94|27809.94|27802.3|27802.3|0
1683729000000|2023-05-10 14:30:00|27805.81|27805.81|27774.03|27774.03|27805.81|27805.81|27770.52|27770.52|0
1683729300000|2023-05-10 14:35:00|27770.52|27770.52|27756.49|27756.49|27781.67|27781.67|27749.47|27749.47|0
1683729600000|2023-05-10 14:40:00|27760|27760|27756.99|27756.99|27760|27760|27738.73|27738.73|0
1683729900000|2023-05-10 14:45:00|27756.37|27756.37|27731.8|27731.8|27756.99|27756.99|27731.8|27731.8|0
1683730200000|2023-05-10 14:50:00|27735.31|27735.31|27762.76|27762.76|27791.24|27791.24|27735.31|27735.31|0
1683730500000|2023-05-10 14:55:00|27763.17|27763.17|27822.82|27822.82|27826.33|27826.33|27763.17|27763.17|0
1683730800000|2023-05-10 15:00:00|27822.2|27822.2|27807.3|27807.3|27822.2|27822.2|27807.3|27807.3|0
1683731100000|2023-05-10 15:05:00|27807.92|27807.92|27804.83|27804.83|27812.67|27812.67|27801.32|27801.32|0
1683731400000|2023-05-10 15:10:00|27808.34|27808.34|27782.04|27782.04|27815.17|27815.17|27778.53|27778.53|0
1683731700000|2023-05-10 15:15:00|27778.53|27778.53|27780.8|27780.8|27793.19|27793.19|27775.02|27775.02|0
1683732000000|2023-05-10 15:20:00|27784.31|27784.31|27800.82|27800.82|27811.35|27811.35|27784.31|27784.31|0
1683732300000|2023-05-10 15:25:00|27801.44|27801.44|27792.23|27792.23|27801.44|27801.44|27776.88|27776.88|0
1683789300000|2023-05-11 07:15:00|28036.06|28036.06|28018.92|28018.92|28072.17|28072.17|28018.92|28018.92|0
1683789600000|2023-05-11 07:20:00|28015.41|28015.41|28031.31|28031.31|28048.85|28048.85|28015.41|28015.41|0
1683789900000|2023-05-11 07:25:00|28031.93|28031.93|28039.14|28039.14|28047.4|28047.4|28031.93|28031.93|0
1683790200000|2023-05-11 07:30:00|28046.16|28046.16|28044.3|28044.3|28089.51|28089.51|28040.79|28040.79|0
1683790500000|2023-05-11 07:35:00|28051.32|28051.32|28027.99|28027.99|28052.56|28052.56|28027.99|28027.99|0
1683790800000|2023-05-11 07:40:00|28031.5|28031.5|28033.58|28033.58|28056.68|28056.68|28031.5|28031.5|0
1683791100000|2023-05-11 07:45:00|28033.08|28033.08|28037.46|28037.46|28042.56|28042.56|28028.52|28028.52|0
1683791400000|2023-05-11 07:50:00|28033.95|28033.95|28016.82|28016.82|28033.95|28033.95|28006.29|28006.29|0
1683791700000|2023-05-11 07:55:00|28009.8|28009.8|27997.5|27997.5|28009.8|28009.8|27981.32|27981.32|0
1683792000000|2023-05-11 08:00:00|27998.49|27998.49|27993.94|27993.94|28001.17|28001.17|27973.11|27973.11|0
1683792300000|2023-05-11 08:05:00|27997.45|27997.45|27995.8|27995.8|28004.46|28004.46|27993.94|27993.94|0
1683792600000|2023-05-11 08:10:00|28006.32|28006.32|28003.22|28003.22|28014.16|28014.16|28003.22|28003.22|0
1683792900000|2023-05-11 08:15:00|27999.72|27999.72|27971.64|27971.64|27999.72|27999.72|27971.64|27971.64|0
1683793200000|2023-05-11 08:20:00|27957.61|27957.61|27945.65|27945.65|27968.13|27968.13|27928.1|27928.1|0
1683793500000|2023-05-11 08:25:00|27942.14|27942.14|27942.54|27942.54|27946.05|27946.05|27934.71|27934.71|0
1683793800000|2023-05-11 08:30:00|27946.05|27946.05|27947.7|27947.7|27950.8|27950.8|27940.27|27940.27|0
1683794100000|2023-05-11 08:35:00|27948.32|27948.32|27922.52|27922.52|27957.2|27957.2|27922.52|27922.52|0
1683794400000|2023-05-11 08:40:00|27919.01|27919.01|27907.24|27907.24|27919.01|27919.01|27904.97|27904.97|0
1683794700000|2023-05-11 08:45:00|27900.22|27900.22|27917.36|27917.36|27917.36|27917.36|27899.82|27899.82|0
1683795000000|2023-05-11 08:50:00|27917.98|27917.98|27904.56|27904.56|27922.11|27922.11|27903.33|27903.33|0
1683795300000|2023-05-11 08:55:00|27911.58|27911.58|27918.19|27918.19|27921.7|27921.7|27911.18|27911.18|0
1683795600000|2023-05-11 09:00:00|27914.68|27914.68|27890.34|27890.34|27920.89|27920.89|27890.34|27890.34|0
1683795900000|2023-05-11 09:05:00|27886.83|27886.83|27901.27|27901.27|27901.89|27901.89|27883.32|27883.32|0
1683796200000|2023-05-11 09:10:00|27902.51|27902.51|27933.47|27933.47|27936.98|27936.98|27901.27|27901.27|0
1683796500000|2023-05-11 09:15:00|27944|27944|27954.52|27954.52|27961.54|27961.54|27944|27944|0
1683796800000|2023-05-11 09:20:00|27947.51|27947.51|27950.69|27950.69|27959.98|27959.98|27929.43|27929.43|0
1683797100000|2023-05-11 09:25:00|27947.18|27947.18|27934.17|27934.17|27961.22|27961.22|27934.17|27934.17|0
1683797400000|2023-05-11 09:30:00|27933.55|27933.55|27932.93|27932.93|27943.46|27943.46|27926.54|27926.54|0
1683797700000|2023-05-11 09:35:00|27936.44|27936.44|27939.95|27939.95|27939.95|27939.95|27932.93|27932.93|0
1683798000000|2023-05-11 09:40:00|27946.97|27946.97|27946.77|27946.77|27946.97|27946.97|27931.5|27931.5|0
1683798300000|2023-05-11 09:45:00|27946.16|27946.16|27957.36|27957.36|27964.38|27964.38|27946.16|27946.16|0
1683798600000|2023-05-11 09:50:00|27950.34|27950.34|27949.93|27949.93|27960.87|27960.87|27949.93|27949.93|0
1683798900000|2023-05-11 09:55:00|27949.31|27949.31|27949.31|27949.31|27952.82|27952.82|27945.8|27945.8|0
1683799200000|2023-05-11 10:00:00|27948.57|27948.57|27940.43|27940.43|27958.85|27958.85|27940.43|27940.43|0
1683799500000|2023-05-11 10:05:00|27936.92|27936.92|27942.91|27942.91|27950.96|27950.96|27936.92|27936.92|0
1683799800000|2023-05-11 10:10:00|27946.42|27946.42|27951.21|27951.21|27960.46|27960.46|27946.42|27946.42|0
1683800100000|2023-05-11 10:15:00|27947.7|27947.7|27960.28|27960.28|27964.41|27964.41|27944.19|27944.19|0
1683800400000|2023-05-11 10:20:00|27963.79|27963.79|27966.06|27966.06|27969.57|27969.57|27959.04|27959.04|0
1683800700000|2023-05-11 10:25:00|27969.57|27969.57|27970.6|27970.6|27974.11|27974.11|27967.09|27967.09|0
1683801000000|2023-05-11 10:30:00|27974.11|27974.11|27972|27972|27974.11|27974.11|27964.77|27964.77|0
1683801300000|2023-05-11 10:35:00|27975.51|27975.51|27969.73|27969.73|27975.51|27975.51|27968.49|27968.49|0
1683801600000|2023-05-11 10:40:00|27976.74|27976.74|27980.25|27980.25|27983.76|27983.76|27976.74|27976.74|0
1683801900000|2023-05-11 10:45:00|27983.76|27983.76|27976.12|27976.12|27983.76|27983.76|27973.02|27973.02|0
1683802200000|2023-05-11 10:50:00|27972.62|27972.62|27976.34|27976.34|27980.25|27980.25|27964.98|27964.98|0
1683802500000|2023-05-11 10:55:00|27972.83|27972.83|27975.99|27975.99|27987.75|27987.75|27964.57|27964.57|0
1683802800000|2023-05-11 11:00:00|27987.75|27987.75|27967.42|27967.42|27987.75|27987.75|27932.39|27932.39|0
1683803100000|2023-05-11 11:05:00|27970.93|27970.93|27973.01|27973.01|27976.71|27976.71|27963.29|27963.29|0
1683803400000|2023-05-11 11:10:00|27976.51|27976.51|27972.76|27972.76|27979.78|27979.78|27962.48|27962.48|0
1683803700000|2023-05-11 11:15:00|27969.25|27969.25|27970.31|27970.31|27980.4|27980.4|27969.25|27969.25|0
1683804000000|2023-05-11 11:20:00|27973.82|27973.82|27981.05|27981.05|27991.58|27991.58|27965.56|27965.56|0
1683804300000|2023-05-11 11:25:00|27977.54|27977.54|28013.46|28013.46|28013.87|28013.87|27977.54|27977.54|0
1683804600000|2023-05-11 11:30:00|28009.96|28009.96|28010.15|28010.15|28014.28|28014.28|27999.43|27999.43|0
1683804900000|2023-05-11 11:35:00|28006.64|28006.64|28019.56|28019.56|28019.56|28019.56|28006.64|28006.64|0
1683805200000|2023-05-11 11:40:00|28019.31|28019.31|28017.04|28017.04|28024.06|28024.06|28013.53|28013.53|0
1683805500000|2023-05-11 11:45:00|28010.03|28010.03|28034.47|28034.47|28034.47|28034.47|28006.52|28006.52|0
1683805800000|2023-05-11 11:50:00|28030.96|28030.96|28010.31|28010.31|28030.96|28030.96|28006.8|28006.8|0
1683806100000|2023-05-11 11:55:00|28013.82|28013.82|28014.85|28014.85|28029.1|28029.1|28010.93|28010.93|0
1683806400000|2023-05-11 12:00:00|28011.34|28011.34|28012.37|28012.37|28019.38|28019.38|28007.83|28007.83|0
1683806700000|2023-05-11 12:05:00|28012.99|28012.99|28019.38|28019.38|28030.53|28030.53|28012.99|28012.99|0
1683807000000|2023-05-11 12:10:00|28026.4|28026.4|28036.93|28036.93|28036.93|28036.93|28019.38|28019.38|0
1683807300000|2023-05-11 12:15:00|28033.42|28033.42|28048.48|28048.48|28048.48|28048.48|28012.37|28012.37|0
1683807600000|2023-05-11 12:20:00|28062.52|28062.52|28076.31|28076.31|28083.32|28083.32|28055.25|28055.25|0
1683807900000|2023-05-11 12:25:00|28076.56|28076.56|28006.84|28006.84|28076.56|28076.56|28006.84|28006.84|0
1683808200000|2023-05-11 12:30:00|28017.37|28017.37|28009.73|28009.73|28024.38|28024.38|27999.82|27999.82|0
1683808500000|2023-05-11 12:35:00|28006.22|28006.22|28018.6|28018.6|28018.6|28018.6|27999.2|27999.2|0
1683808800000|2023-05-11 12:40:00|28022.11|28022.11|28050.81|28050.81|28054.31|28054.31|28022.11|28022.11|0
1683809100000|2023-05-11 12:45:00|28047.3|28047.3|28061.61|28061.61|28062.56|28062.56|28047.3|28047.3|0
1683809400000|2023-05-11 12:50:00|28058.1|28058.1|28033.54|28033.54|28058.1|28058.1|28019.5|28019.5|0
1683809700000|2023-05-11 12:55:00|28040.56|28040.56|28047.58|28047.58|28068.63|28068.63|28037.05|28037.05|0
1683810000000|2023-05-11 13:00:00|28046.96|28046.96|28025|28025|28046.96|28046.96|28012.61|28012.61|0
1683810300000|2023-05-11 13:05:00|28025.62|28025.62|27991.15|27991.15|28025.62|28025.62|27986.65|27986.65|0
1683810600000|2023-05-11 13:10:00|27998.16|27998.16|27966.58|27966.58|28001.67|28001.67|27966.58|27966.58|0
1683810900000|2023-05-11 13:15:00|27963.07|27963.07|27966.18|27966.18|27966.18|27966.18|27959.16|27959.16|0
1683811200000|2023-05-11 13:20:00|27969.68|27969.68|27948.84|27948.84|27980.21|27980.21|27938.32|27938.32|0
1683811500000|2023-05-11 13:25:00|27952.35|27952.35|27937.08|27937.08|27952.35|27952.35|27933.57|27933.57|0
1683811800000|2023-05-11 13:30:00|27930.06|27930.06|27902.82|27902.82|27943.47|27943.47|27881.77|27881.77|0
1683812100000|2023-05-11 13:35:00|27899.31|27899.31|27912.11|27912.11|27912.11|27912.11|27878.88|27878.88|0
1683812400000|2023-05-11 13:40:00|27915.61|27915.61|27866.79|27866.79|27915.61|27915.61|27866.79|27866.79|0
1683812700000|2023-05-11 13:45:00|27863.28|27863.28|27920.04|27920.04|27920.04|27920.04|27863.28|27863.28|0
1683813000000|2023-05-11 13:50:00|27916.53|27916.53|27906|27906|27928.3|27928.3|27899.39|27899.39|0
1683813300000|2023-05-11 13:55:00|27905.39|27905.39|27883.52|27883.52|27905.39|27905.39|27869.27|27869.27|0
1683813600000|2023-05-11 14:00:00|27887.02|27887.02|27873.64|27873.64|27887.02|27887.02|27845.57|27845.57|0
1683813900000|2023-05-11 14:05:00|27874.18|27874.18|27886.14|27886.14|27896.67|27896.67|27860.15|27860.15|0
1683814200000|2023-05-11 14:10:00|27889.65|27889.65|27945.58|27945.58|27945.58|27945.58|27889.24|27889.24|0
1683814500000|2023-05-11 14:15:00|27938.56|27938.56|27953.01|27953.01|27960.03|27960.03|27938.56|27938.56|0
1683814800000|2023-05-11 14:20:00|27952.6|27952.6|27965.59|27965.59|27969.1|27969.1|27949.09|27949.09|0
1683815100000|2023-05-11 14:25:00|27962.08|27962.08|27963.13|27963.13|27967.04|27967.04|27942.48|27942.48|0
1683815400000|2023-05-11 14:30:00|27966.64|27966.64|27950.74|27950.74|27968.28|27968.28|27942.07|27942.07|0
1683815700000|2023-05-11 14:35:00|27954.25|27954.25|27952.53|27952.53|27973.85|27973.85|27942|27942|0
1683816000000|2023-05-11 14:40:00|27949.02|27949.02|27963.88|27963.88|27963.88|27963.88|27931.28|27931.28|0
1683816300000|2023-05-11 14:45:00|27960.37|27960.37|27993.8|27993.8|28005.16|28005.16|27960.37|27960.37|0
1683816600000|2023-05-11 14:50:00|27997.31|27997.31|28024.14|28024.14|28026|28026|27996.69|27996.69|0
1683816900000|2023-05-11 14:55:00|28027.65|28027.65|28067.22|28067.22|28068.11|28068.11|28027.65|28027.65|0
1683817200000|2023-05-11 15:00:00|28070.73|28070.73|28089.5|28089.5|28089.5|28089.5|28061.02|28061.02|0
1683817500000|2023-05-11 15:05:00|28090.12|28090.12|28100.02|28100.02|28103.53|28103.53|28085.99|28085.99|0
1683817800000|2023-05-11 15:10:00|28096.51|28096.51|28096.89|28096.89|28097.13|28097.13|28078.97|28078.97|0
1683818100000|2023-05-11 15:15:00|28096.27|28096.27|28089.09|28089.09|28102.88|28102.88|28089.09|28089.09|0
1683818400000|2023-05-11 15:20:00|28092.6|28092.6|28099.07|28099.07|28102.04|28102.04|28084.34|28084.34|0
1683818700000|2023-05-11 15:25:00|28106.09|28106.09|28085.04|28085.04|28109.6|28109.6|28085.04|28085.04|0
1683875700000|2023-05-12 07:15:00|27770.72|27770.72|27728.17|27728.17|27776.28|27776.28|27723.65|27723.65|0
1683876000000|2023-05-12 07:20:00|27731.68|27731.68|27723.5|27723.5|27731.68|27731.68|27667.57|27667.57|0
1683876300000|2023-05-12 07:25:00|27730.52|27730.52|27689.25|27689.25|27745.18|27745.18|27666.33|27666.33|0
1683876600000|2023-05-12 07:30:00|27692.76|27692.76|27678.72|27678.72|27692.76|27692.76|27664.68|27664.68|0
1683876900000|2023-05-12 07:35:00|27671.7|27671.7|27677.07|27677.07|27697.51|27697.51|27659.74|27659.74|0
1683877200000|2023-05-12 07:40:00|27680.58|27680.58|27679.34|27679.34|27698.13|27698.13|27665.31|27665.31|0
1683877500000|2023-05-12 07:45:00|27678.53|27678.53|27754.52|27754.52|27758.03|27758.03|27678.53|27678.53|0
1683877800000|2023-05-12 07:50:00|27747.5|27747.5|27746.26|27746.26|27751.01|27751.01|27728.72|27728.72|0
1683878100000|2023-05-12 07:55:00|27747.5|27747.5|27760.51|27760.51|27786.72|27786.72|27747.5|27747.5|0
1683878400000|2023-05-12 08:00:00|27749.98|27749.98|27742.97|27742.97|27764.02|27764.02|27742.97|27742.97|0
1683878700000|2023-05-12 08:05:00|27739.46|27739.46|27697.1|27697.1|27739.46|27739.46|27697.1|27697.1|0
1683879000000|2023-05-12 08:10:00|27700.61|27700.61|27711.35|27711.35|27711.35|27711.35|27693.18|27693.18|0
1683879300000|2023-05-12 08:15:00|27704.33|27704.33|27704.93|27704.93|27704.93|27704.93|27681.42|27681.42|0
1683879600000|2023-05-12 08:20:00|27705.55|27705.55|27706.83|27706.83|27710.34|27710.34|27684.54|27684.54|0
1683879900000|2023-05-12 08:25:00|27696.3|27696.3|27664.1|27664.1|27696.3|27696.3|27660.59|27660.59|0
1683880200000|2023-05-12 08:30:00|27667.61|27667.61|27657.08|27657.08|27667.61|27667.61|27653.58|27653.58|0
1683880500000|2023-05-12 08:35:00|27656.46|27656.46|27642.16|27642.16|27656.46|27656.46|27642.16|27642.16|0
1683880800000|2023-05-12 08:40:00|27645.67|27645.67|27637.84|27637.84|27655.38|27655.38|27634.33|27634.33|0
1683881100000|2023-05-12 08:45:00|27655.38|27655.38|27663.83|27663.83|27673.95|27673.95|27655.38|27655.38|0
1683881400000|2023-05-12 08:50:00|27670.85|27670.85|27672.09|27672.09|27672.09|27672.09|27665.07|27665.07|0
1683881700000|2023-05-12 08:55:00|27668.58|27668.58|27700.16|27700.16|27700.16|27700.16|27668.58|27668.58|0
1683882000000|2023-05-12 09:00:00|27703.67|27703.67|27714.61|27714.61|27714.61|27714.61|27690.04|27690.04|0
1683882300000|2023-05-12 09:05:00|27721.63|27721.63|27703.67|27703.67|27721.63|27721.63|27693.55|27693.55|0
1683882600000|2023-05-12 09:10:00|27707.18|27707.18|27679.11|27679.11|27707.18|27707.18|27679.11|27679.11|0
1683882900000|2023-05-12 09:15:00|27675.6|27675.6|27666.48|27666.48|27684.27|27684.27|27666.48|27666.48|0
1683883200000|2023-05-12 09:20:00|27659.46|27659.46|27650.24|27650.24|27659.46|27659.46|27646.33|27646.33|0
1683883500000|2023-05-12 09:25:00|27653.75|27653.75|27647.35|27647.35|27657.88|27657.88|27643.84|27643.84|0
1683883800000|2023-05-12 09:30:00|27650.86|27650.86|27633.32|27633.32|27654.37|27654.37|27633.32|27633.32|0
1683884100000|2023-05-12 09:35:00|27636.83|27636.83|27632.7|27632.7|27636.83|27636.83|27629.19|27629.19|0
1683884400000|2023-05-12 09:40:00|27629.19|27629.19|27624.44|27624.44|27636.21|27636.21|27620.93|27620.93|0
1683884700000|2023-05-12 09:45:00|27627.95|27627.95|27611.64|27611.64|27629.19|27629.19|27611.64|27611.64|0
1683885000000|2023-05-12 09:50:00|27615.15|27615.15|27612.26|27612.26|27622.79|27622.79|27612.26|27612.26|0
1683885300000|2023-05-12 09:55:00|27605.25|27605.25|27586.64|27586.64|27605.25|27605.25|27586.64|27586.64|0
1683885600000|2023-05-12 10:00:00|27593.65|27593.65|27571.98|27571.98|27593.65|27593.65|27571.98|27571.98|0
1683885900000|2023-05-12 10:05:00|27568.47|27568.47|27589.53|27589.53|27596.54|27596.54|27568.47|27568.47|0
1683886200000|2023-05-12 10:10:00|27586.02|27586.02|27568.69|27568.69|27586.02|27586.02|27561.67|27561.67|0
1683886500000|2023-05-12 10:15:00|27565.18|27565.18|27538.49|27538.49|27565.18|27565.18|27537.25|27537.25|0
1683886800000|2023-05-12 10:20:00|27541.99|27541.99|27535.35|27535.35|27552.89|27552.89|27535.35|27535.35|0
1683887100000|2023-05-12 10:25:00|27538.86|27538.86|27521.31|27521.31|27538.86|27538.86|27521.31|27521.31|0
1683887400000|2023-05-12 10:30:00|27524.82|27524.82|27534.73|27534.73|27538.24|27538.24|27520.69|27520.69|0
1683887700000|2023-05-12 10:35:00|27559.29|27559.29|27566.93|27566.93|27567.55|27567.55|27542.37|27542.37|0
1683888000000|2023-05-12 10:40:00|27570.44|27570.44|27556.4|27556.4|27570.44|27570.44|27556.4|27556.4|0
1683888300000|2023-05-12 10:45:00|27556.81|27556.81|27532.03|27532.03|27560.32|27560.32|27532.03|27532.03|0
1683888600000|2023-05-12 10:50:00|27535.54|27535.54|27499.02|27499.02|27535.54|27535.54|27495.51|27495.51|0
1683888900000|2023-05-12 10:55:00|27492|27492|27469.46|27469.46|27499.02|27499.02|27467.44|27467.44|0
1683889200000|2023-05-12 11:00:00|27472.97|27472.97|27494.64|27494.64|27494.64|27494.64|27465.95|27465.95|0
1683889500000|2023-05-12 11:05:00|27491.13|27491.13|27469.65|27469.65|27491.13|27491.13|27469.46|27469.46|0
1683889800000|2023-05-12 11:10:00|27473.16|27473.16|27438.32|27438.32|27473.82|27473.82|27438.32|27438.32|0
1683890100000|2023-05-12 11:15:00|27438.73|27438.73|27440.24|27440.24|27457.51|27457.51|27429.44|27429.44|0
1683890400000|2023-05-12 11:20:00|27436.73|27436.73|27390.49|27390.49|27436.73|27436.73|27369.03|27369.03|0
1683890700000|2023-05-12 11:25:00|27394|27394|27354.37|27354.37|27401.02|27401.02|27354.37|27354.37|0
1683891000000|2023-05-12 11:30:00|27350.87|27350.87|27301.12|27301.12|27357.88|27357.88|27297.61|27297.61|0
1683891300000|2023-05-12 11:35:00|27297.61|27297.61|27336.21|27336.21|27339.72|27339.72|27297.61|27297.61|0
1683891600000|2023-05-12 11:40:00|27332.7|27332.7|27328.98|27328.98|27339.51|27339.51|27325.68|27325.68|0
1683891900000|2023-05-12 11:45:00|27325.47|27325.47|27311.84|27311.84|27325.47|27325.47|27301.32|27301.32|0
1683892200000|2023-05-12 11:50:00|27297.81|27297.81|27279.18|27279.18|27304.82|27304.82|27251.37|27251.37|0
1683892500000|2023-05-12 11:55:00|27282.69|27282.69|27257.5|27257.5|27282.69|27282.69|27247.6|27247.6|0
1683892800000|2023-05-12 12:00:00|27268.03|27268.03|27242.44|27242.44|27268.03|27268.03|27242.44|27242.44|0
1683893100000|2023-05-12 12:05:00|27238.93|27238.93|27282.88|27282.88|27282.88|27282.88|27238.93|27238.93|0
1683893400000|2023-05-12 12:10:00|27286.39|27286.39|27279.78|27279.78|27286.39|27286.39|27268.85|27268.85|0
1683893700000|2023-05-12 12:15:00|27290.31|27290.31|27273.44|27273.44|27290.72|27290.72|27273.44|27273.44|0
1683894000000|2023-05-12 12:20:00|27276.95|27276.95|27295.61|27295.61|27295.61|27295.61|27276.95|27276.95|0
1683894300000|2023-05-12 12:25:00|27292.1|27292.1|27295.86|27295.86|27299.37|27299.37|27288.59|27288.59|0
1683894600000|2023-05-12 12:30:00|27296.27|27296.27|27301.63|27301.63|27301.63|27301.63|27275.21|27275.21|0
1683894900000|2023-05-12 12:35:00|27315.67|27315.67|27334.19|27334.19|27334.19|27334.19|27304.89|27304.89|0
1683895200000|2023-05-12 12:40:00|27337.7|27337.7|27388.47|27388.47|27399|27399|27337.7|27337.7|0
1683895500000|2023-05-12 12:45:00|27391.98|27391.98|27390.33|27390.33|27401.27|27401.27|27380.21|27380.21|0
1683895800000|2023-05-12 12:50:00|27393.84|27393.84|27382.54|27382.54|27393.84|27393.84|27372.79|27372.79|0
1683896100000|2023-05-12 12:55:00|27386.05|27386.05|27352.55|27352.55|27386.45|27386.45|27351.74|27351.74|0
1683896400000|2023-05-12 13:00:00|27366.59|27366.59|27341|27341|27370.1|27370.1|27339.76|27339.76|0
1683896700000|2023-05-12 13:05:00|27340.38|27340.38|27356.9|27356.9|27356.9|27356.9|27340.38|27340.38|0
1683897000000|2023-05-12 13:10:00|27357.52|27357.52|27369.69|27369.69|27369.69|27369.69|27346.99|27346.99|0
1683897300000|2023-05-12 13:15:00|27373.2|27373.2|27369.69|27369.69|27380.22|27380.22|27366.18|27366.18|0
1683897600000|2023-05-12 13:20:00|27370|27370|27378.55|27378.55|27378.65|27378.65|27359.47|27359.47|0
1683897900000|2023-05-12 13:25:00|27382.06|27382.06|27406.46|27406.46|27406.46|27406.46|27381.44|27381.44|0
1683898200000|2023-05-12 13:30:00|27406.87|27406.87|27332.58|27332.58|27410.38|27410.38|27318.55|27318.55|0
1683898500000|2023-05-12 13:35:00|27329.07|27329.07|27358.7|27358.7|27358.7|27358.7|27322.05|27322.05|0
1683898800000|2023-05-12 13:40:00|27362.21|27362.21|27437.39|27437.39|27437.39|27437.39|27362.21|27362.21|0
1683899100000|2023-05-12 13:45:00|27430.37|27430.37|27499.47|27499.47|27506.49|27506.49|27430.37|27430.37|0
1683899400000|2023-05-12 13:50:00|27502.98|27502.98|27479.03|27479.03|27504.22|27504.22|27472.02|27472.02|0
1683899700000|2023-05-12 13:55:00|27489.56|27489.56|27460.5|27460.5|27500.09|27500.09|27460.5|27460.5|0
1683900000000|2023-05-12 14:00:00|27459.26|27459.26|27406.22|27406.22|27477.42|27477.42|27406.22|27406.22|0
1683900300000|2023-05-12 14:05:00|27399.2|27399.2|27370.06|27370.06|27426.21|27426.21|27370.06|27370.06|0
1683900600000|2023-05-12 14:10:00|27370.31|27370.31|27389.09|27389.09|27392.91|27392.91|27363.29|27363.29|0
1683900900000|2023-05-12 14:15:00|27399.62|27399.62|27356.89|27356.89|27399.62|27399.62|27353.38|27353.38|0
1683901200000|2023-05-12 14:20:00|27367.42|27367.42|27370.93|27370.93|27374.44|27374.44|27367.42|27367.42|0
1683901500000|2023-05-12 14:25:00|27367.42|27367.42|27339.35|27339.35|27367.42|27367.42|27314.79|27314.79|0
1683901800000|2023-05-12 14:30:00|27332.33|27332.33|27352.98|27352.98|27352.98|27352.98|27311.28|27311.28|0
1683902100000|2023-05-12 14:35:00|27352.73|27352.73|27341.58|27341.58|27360.37|27360.37|27329.69|27329.69|0
1683902400000|2023-05-12 14:40:00|27341.89|27341.89|27334.32|27334.32|27341.89|27341.89|27323.79|27323.79|0
1683902700000|2023-05-12 14:45:00|27337.82|27337.82|27350.96|27350.96|27351.36|27351.36|27327.3|27327.3|0
1683903000000|2023-05-12 14:50:00|27351.2|27351.2|27361.11|27361.11|27365.24|27365.24|27347.69|27347.69|0
1683903300000|2023-05-12 14:55:00|27361.73|27361.73|27354.31|27354.31|27375.77|27375.77|27351.2|27351.2|0
1683903600000|2023-05-12 15:00:00|27353.69|27353.69|27373.91|27373.91|27373.91|27373.91|27346.46|27346.46|0
1683903900000|2023-05-12 15:05:00|27377.42|27377.42|27419.37|27419.37|27419.37|27419.37|27377.42|27377.42|0
1683904200000|2023-05-12 15:10:00|27426.38|27426.38|27445.36|27445.36|27455.89|27455.89|27426.38|27426.38|0
1683904500000|2023-05-12 15:15:00|27441.85|27441.85|27463.72|27463.72|27463.72|27463.72|27441.85|27441.85|0
1683904800000|2023-05-12 15:20:00|27467.23|27467.23|27459.72|27459.72|27477.57|27477.57|27459.56|27459.56|0
1683905100000|2023-05-12 15:25:00|27463.23|27463.23|27477.07|27477.07|27477.07|27477.07|27463.23|27463.23|0
1684134900000|2023-05-15 07:15:00|27624.56|27624.56|27591.31|27591.31|27631.98|27631.98|27586.58|27586.58|0
1684135200000|2023-05-15 07:20:00|27587.8|27587.8|27595.25|27595.25|27595.25|27595.25|27570.26|27570.26|0
1684135500000|2023-05-15 07:25:00|27598.76|27598.76|27576.46|27576.46|27599.38|27599.38|27568.2|27568.2|0
1684135800000|2023-05-15 07:30:00|27576.96|27576.96|27547.63|27547.63|27584.38|27584.38|27544.95|27544.95|0
1684136100000|2023-05-15 07:35:00|27554.64|27554.64|27561.45|27561.45|27579|27579|27537.1|27537.1|0
1684136400000|2023-05-15 07:40:00|27564.96|27564.96|27557.93|27557.93|27568.47|27568.47|27553.19|27553.19|0
1684136700000|2023-05-15 07:45:00|27568.45|27568.45|27567.02|27567.02|27576.73|27576.73|27566.2|27566.2|0
1684137000000|2023-05-15 07:50:00|27570.53|27570.53|27579.19|27579.19|27596.33|27596.33|27567.02|27567.02|0
1684137300000|2023-05-15 07:55:00|27575.68|27575.68|27566.2|27566.2|27575.68|27575.68|27562.29|27562.29|0
1684137600000|2023-05-15 08:00:00|27569.71|27569.71|27560.42|27560.42|27572.6|27572.6|27555.06|27555.06|0
1684137900000|2023-05-15 08:05:00|27556.91|27556.91|27564.14|27564.14|27564.55|27564.55|27546.6|27546.6|0
1684138200000|2023-05-15 08:10:00|27571.16|27571.16|27577.56|27577.56|27577.56|27577.56|27555.89|27555.89|0
1684138500000|2023-05-15 08:15:00|27570.54|27570.54|27577.15|27577.15|27577.15|27577.15|27560.64|27560.64|0
1684138800000|2023-05-15 08:20:00|27580.66|27580.66|27566.46|27566.46|27584.42|27584.42|27566.06|27566.06|0
1684139100000|2023-05-15 08:25:00|27573.48|27573.48|27571|27571|27574.1|27574.1|27559.45|27559.45|0
1684139400000|2023-05-15 08:30:00|27574.51|27574.51|27566.87|27566.87|27574.51|27574.51|27563.36|27563.36|0
1684139700000|2023-05-15 08:35:00|27563.36|27563.36|27553.03|27553.03|27563.98|27563.98|27546.01|27546.01|0
1684140000000|2023-05-15 08:40:00|27549.52|27549.52|27544.74|27544.74|27556.54|27556.54|27540.45|27540.45|0
1684140300000|2023-05-15 08:45:00|27541.23|27541.23|27533.59|27533.59|27541.23|27541.23|27533.59|27533.59|0
1684140600000|2023-05-15 08:50:00|27537.72|27537.72|27535.24|27535.24|27542.25|27542.25|27535.24|27535.24|0
1684140900000|2023-05-15 08:55:00|27531.73|27531.73|27519.77|27519.77|27531.73|27531.73|27519.77|27519.77|0
1684141200000|2023-05-15 09:00:00|27520.17|27520.17|27506.14|27506.14|27520.17|27520.17|27499.12|27499.12|0
1684141500000|2023-05-15 09:05:00|27505.52|27505.52|27517.9|27517.9|27521.41|27521.41|27502.01|27502.01|0
1684141800000|2023-05-15 09:10:00|27514.39|27514.39|27496.85|27496.85|27514.39|27514.39|27496.85|27496.85|0
1684142100000|2023-05-15 09:15:00|27497.26|27497.26|27501.39|27501.39|27504.9|27504.9|27497.26|27497.26|0
1684142400000|2023-05-15 09:20:00|27501.8|27501.8|27505.71|27505.71|27509.22|27509.22|27498.7|27498.7|0
1684142700000|2023-05-15 09:25:00|27509.22|27509.22|27512.73|27512.73|27523.26|27523.26|27505.71|27505.71|0
1684143000000|2023-05-15 09:30:00|27516.24|27516.24|27534.65|27534.65|27534.65|27534.65|27516.24|27516.24|0
1684143300000|2023-05-15 09:35:00|27541.67|27541.67|27562.11|27562.11|27580.89|27580.89|27541.67|27541.67|0
1684143600000|2023-05-15 09:40:00|27558.6|27558.6|27553.44|27553.44|27560.46|27560.46|27553.44|27553.44|0
1684143900000|2023-05-15 09:45:00|27549.93|27549.93|27545.8|27545.8|27549.93|27549.93|27539.4|27539.4|0
1684144200000|2023-05-15 09:50:00|27549.31|27549.31|27549.31|27549.31|27549.31|27549.31|27542.29|27542.29|0
1684144500000|2023-05-15 09:55:00|27549.72|27549.72|27511.33|27511.33|27549.72|27549.72|27504.31|27504.31|0
1684144800000|2023-05-15 10:00:00|27514.84|27514.84|27497.3|27497.3|27521.86|27521.86|27497.3|27497.3|0
1684145100000|2023-05-15 10:05:00|27493.79|27493.79|27496.68|27496.68|27500.19|27500.19|27486.15|27486.15|0
1684145400000|2023-05-15 10:10:00|27496.27|27496.27|27527.23|27527.23|27527.23|27527.23|27491.73|27491.73|0
1684145700000|2023-05-15 10:15:00|27530.74|27530.74|27530.12|27530.12|27551.79|27551.79|27530.12|27530.12|0
1684146000000|2023-05-15 10:20:00|27537.14|27537.14|27522.21|27522.21|27540.65|27540.65|27511.69|27511.69|0
1684146300000|2023-05-15 10:25:00|27518.7|27518.7|27526.13|27526.13|27526.13|27526.13|27511.69|27511.69|0
1684146600000|2023-05-15 10:30:00|27527.37|27527.37|27524.21|27524.21|27527.99|27527.99|27524.21|27524.21|0
1684146900000|2023-05-15 10:35:00|27531.23|27531.23|27531.73|27531.73|27542.25|27542.25|27527.72|27527.72|0
1684147200000|2023-05-15 10:40:00|27528.22|27528.22|27563.31|27563.31|27566.82|27566.82|27528.22|27528.22|0
1684147500000|2023-05-15 10:45:00|27566.82|27566.82|27559.71|27559.71|27566.82|27566.82|27556.29|27556.29|0
1684147800000|2023-05-15 10:50:00|27559.21|27559.21|27569.65|27569.65|27569.65|27569.65|27559.21|27559.21|0
1684148100000|2023-05-15 10:55:00|27573.16|27573.16|27573.16|27573.16|27573.16|27573.16|27569.65|27569.65|0
1684148400000|2023-05-15 11:00:00|27576.67|27576.67|27581.42|27581.42|27581.42|27581.42|27569.03|27569.03|0
1684148700000|2023-05-15 11:05:00|27577.91|27577.91|27577.91|27577.91|27577.91|27577.91|27570.89|27570.89|0
1684149000000|2023-05-15 11:10:00|27574.4|27574.4|27563.66|27563.66|27574.4|27574.4|27560.15|27560.15|0
1684149300000|2023-05-15 11:15:00|27567.17|27567.17|27573.57|27573.57|27573.57|27573.57|27560.15|27560.15|0
1684149600000|2023-05-15 11:20:00|27570.06|27570.06|27558.29|27558.29|27570.06|27570.06|27558.29|27558.29|0
1684149900000|2023-05-15 11:25:00|27558.91|27558.91|27559.53|27559.53|27559.94|27559.94|27556.02|27556.02|0
1684150200000|2023-05-15 11:30:00|27556.02|27556.02|27565.31|27565.31|27566.55|27566.55|27556.02|27556.02|0
1684150500000|2023-05-15 11:35:00|27565.72|27565.72|27569.63|27569.63|27573.55|27573.55|27565.31|27565.31|0
1684150800000|2023-05-15 11:40:00|27566.13|27566.13|27556.86|27556.86|27566.13|27566.13|27555.63|27555.63|0
1684151100000|2023-05-15 11:45:00|27553.35|27553.35|27563.87|27563.87|27563.87|27563.87|27552.53|27552.53|0
1684151400000|2023-05-15 11:50:00|27560.37|27560.37|27558.93|27558.93|27560.37|27560.37|27551.5|27551.5|0
1684151700000|2023-05-15 11:55:00|27559.55|27559.55|27555.83|27555.83|27563.06|27563.06|27549.02|27549.02|0
1684152000000|2023-05-15 12:00:00|27562.85|27562.85|27573.36|27573.36|27573.37|27573.37|27562.85|27562.85|0
1684152300000|2023-05-15 12:05:00|27569.85|27569.85|27562.02|27562.02|27569.85|27569.85|27562.02|27562.02|0
1684152600000|2023-05-15 12:10:00|27555|27555|27536.44|27536.44|27558.51|27558.51|27536.44|27536.44|0
1684152900000|2023-05-15 12:15:00|27539.95|27539.95|27543.66|27543.66|27544.68|27544.68|27536.44|27536.44|0
1684153200000|2023-05-15 12:20:00|27547.16|27547.16|27558.91|27558.91|27558.91|27558.91|27547.16|27547.16|0
1684153500000|2023-05-15 12:25:00|27562.42|27562.42|27562.85|27562.85|27562.85|27562.85|27551.08|27551.08|0
1684153800000|2023-05-15 12:30:00|27569.87|27569.87|27563.34|27563.34|27573.87|27573.87|27552.32|27552.32|0
1684154100000|2023-05-15 12:35:00|27559.83|27559.83|27555.49|27555.49|27562.1|27562.1|27548.69|27548.69|0
1684154400000|2023-05-15 12:40:00|27551.98|27551.98|27537.95|27537.95|27551.98|27551.98|27534.44|27534.44|0
1684154700000|2023-05-15 12:45:00|27530.93|27530.93|27520.13|27520.13|27530.93|27530.93|27520.13|27520.13|0
1684155000000|2023-05-15 12:50:00|27523.64|27523.64|27509.13|27509.13|27534.79|27534.79|27506.84|27506.84|0
1684155300000|2023-05-15 12:55:00|27505.62|27505.62|27494.07|27494.07|27505.62|27505.62|27493.85|27493.85|0
1684155600000|2023-05-15 13:00:00|27493.66|27493.66|27495.71|27495.71|27495.71|27495.71|27483.13|27483.13|0
1684155900000|2023-05-15 13:05:00|27499.22|27499.22|27505.42|27505.42|27513.26|27513.26|27488.07|27488.07|0
1684156200000|2023-05-15 13:10:00|27501.91|27501.91|27524.62|27524.62|27524.62|27524.62|27500.68|27500.68|0
1684156500000|2023-05-15 13:15:00|27528.13|27528.13|27521.32|27521.32|27532.26|27532.26|27514.3|27514.3|0
1684156800000|2023-05-15 13:20:00|27522.14|27522.14|27529.42|27529.42|27529.42|27529.42|27522.14|27522.14|0
1684157100000|2023-05-15 13:25:00|27525.91|27525.91|27511.06|27511.06|27525.91|27525.91|27511.06|27511.06|0
1684157400000|2023-05-15 13:30:00|27514.57|27514.57|27530.27|27530.27|27536.03|27536.03|27507.55|27507.55|0
1684157700000|2023-05-15 13:35:00|27531.51|27531.51|27491.06|27491.06|27531.51|27531.51|27445.44|27445.44|0
1684158000000|2023-05-15 13:40:00|27494.56|27494.56|27504.47|27504.47|27508.6|27508.6|27466.49|27466.49|0
1684158300000|2023-05-15 13:45:00|27503.85|27503.85|27505.91|27505.91|27517.46|27517.46|27497.45|27497.45|0
1684158600000|2023-05-15 13:50:00|27509.42|27509.42|27475.99|27475.99|27510.04|27510.04|27475.8|27475.8|0
1684158900000|2023-05-15 13:55:00|27472.48|27472.48|27468.94|27468.94|27483.22|27483.22|27454.12|27454.12|0
1684159200000|2023-05-15 14:00:00|27465.43|27465.43|27444.16|27444.16|27465.43|27465.43|27434.25|27434.25|0
1684159500000|2023-05-15 14:05:00|27444.41|27444.41|27463.48|27463.48|27465.13|27465.13|27440.9|27440.9|0
1684159800000|2023-05-15 14:10:00|27456.46|27456.46|27473.38|27473.38|27474|27474|27452.95|27452.95|0
1684160100000|2023-05-15 14:15:00|27472.76|27472.76|27483.26|27483.26|27483.26|27483.26|27461.58|27461.58|0
1684160400000|2023-05-15 14:20:00|27483.66|27483.66|27493.57|27493.57|27493.57|27493.57|27476.03|27476.03|0
1684160700000|2023-05-15 14:25:00|27490.06|27490.06|27481.82|27481.82|27490.06|27490.06|27478.31|27478.31|0
1684161000000|2023-05-15 14:30:00|27485.33|27485.33|27470.42|27470.42|27485.74|27485.74|27470.42|27470.42|0
1684161300000|2023-05-15 14:35:00|27466.92|27466.92|27458.46|27458.46|27466.92|27466.92|27448.75|27448.75|0
1684161600000|2023-05-15 14:40:00|27461.97|27461.97|27436.38|27436.38|27465.48|27465.48|27436.38|27436.38|0
1684161900000|2023-05-15 14:45:00|27439.89|27439.89|27447.65|27447.65|27454.67|27454.67|27437|27437|0
1684162200000|2023-05-15 14:50:00|27451.16|27451.16|27436.5|27436.5|27453.8|27453.8|27436.5|27436.5|0
1684162500000|2023-05-15 14:55:00|27432.99|27432.99|27426.4|27426.4|27435.47|27435.47|27420.2|27420.2|0
1684162800000|2023-05-15 15:00:00|27429.91|27429.91|27440.22|27440.22|27440.22|27440.22|27418.76|27418.76|0
1684163100000|2023-05-15 15:05:00|27436.72|27436.72|27459.24|27459.24|27462.75|27462.75|27426.19|27426.19|0
1684163400000|2023-05-15 15:10:00|27462.75|27462.75|27483.18|27483.18|27483.18|27483.18|27450.98|27450.98|0
1684163700000|2023-05-15 15:15:00|27486.69|27486.69|27490.29|27490.29|27497.72|27497.72|27479.06|27479.06|0
1684164000000|2023-05-15 15:20:00|27486.78|27486.78|27486.73|27486.73|27486.78|27486.78|27465.11|27465.11|0
1684164300000|2023-05-15 15:25:00|27486.32|27486.32|27464.65|27464.65|27489.83|27489.83|27458.75|27458.75|0
1684221300000|2023-05-16 07:15:00|27674.39|27674.39|27649.87|27649.87|27677.9|27677.9|27611.27|27611.27|0
1684221600000|2023-05-16 07:20:00|27649.46|27649.46|27583.82|27583.82|27649.46|27649.46|27576.8|27576.8|0
1684221900000|2023-05-16 07:25:00|27584.44|27584.44|27606.31|27606.31|27609.18|27609.18|27570.4|27570.4|0
1684222200000|2023-05-16 07:30:00|27613.33|27613.33|27630.44|27630.44|27652.53|27652.53|27613.33|27613.33|0
1684222500000|2023-05-16 07:35:00|27633.95|27633.95|27741.08|27741.08|27755.93|27755.93|27623.43|27623.43|0
1684222800000|2023-05-16 07:40:00|27744.59|27744.59|27776.81|27776.81|27776.81|27776.81|27740.46|27740.46|0
1684223100000|2023-05-16 07:45:00|27776.4|27776.4|27782.78|27782.78|27786.29|27786.29|27752.25|27752.25|0
1684223400000|2023-05-16 07:50:00|27789.8|27789.8|27854.61|27854.61|27854.61|27854.61|27788.56|27788.56|0
1684223700000|2023-05-16 07:55:00|27851.1|27851.1|27815.82|27815.82|27853.99|27853.99|27805.91|27805.91|0
1684224000000|2023-05-16 08:00:00|27822.84|27822.84|27802.6|27802.6|27830.67|27830.67|27802.6|27802.6|0
1684224300000|2023-05-16 08:05:00|27809.61|27809.61|27831.72|27831.72|27831.72|27831.72|27798.47|27798.47|0
1684224600000|2023-05-16 08:10:00|27824.7|27824.7|27830.05|27830.05|27838.31|27838.31|27822.41|27822.41|0
1684224900000|2023-05-16 08:15:00|27829.64|27829.64|27828.19|27828.19|27839.34|27839.34|27828.19|27828.19|0
1684225200000|2023-05-16 08:20:00|27835.21|27835.21|27867.21|27867.21|27870.72|27870.72|27835.21|27835.21|0
1684225500000|2023-05-16 08:25:00|27867.62|27867.62|27893.21|27893.21|27896.72|27896.72|27867.62|27867.62|0
1684225800000|2023-05-16 08:30:00|27896.72|27896.72|27847.19|27847.19|27896.72|27896.72|27836.66|27836.66|0
1684226100000|2023-05-16 08:35:00|27850.7|27850.7|27863.67|27863.67|27864.08|27864.08|27847.19|27847.19|0
1684226400000|2023-05-16 08:40:00|27863.26|27863.26|27862.45|27862.45|27867.18|27867.18|27852.73|27852.73|0
1684226700000|2023-05-16 08:45:00|27865.95|27865.95|27887.01|27887.01|27887.01|27887.01|27862.04|27862.04|0
1684227000000|2023-05-16 08:50:00|27883.5|27883.5|27933.24|27933.24|27933.86|27933.86|27883.5|27883.5|0
1684227300000|2023-05-16 08:55:00|27929.73|27929.73|27907.67|27907.67|27929.73|27929.73|27907.67|27907.67|0
1684227600000|2023-05-16 09:00:00|27911.18|27911.18|27925.74|27925.74|27944.53|27944.53|27911.18|27911.18|0
1684227900000|2023-05-16 09:05:00|27924.52|27924.52|27856.63|27856.63|27924.52|27924.52|27853.12|27853.12|0
1684228200000|2023-05-16 09:10:00|27863.64|27863.64|27902.24|27902.24|27902.24|27902.24|27863.64|27863.64|0
1684228500000|2023-05-16 09:15:00|27905.75|27905.75|27909.81|27909.81|27918.05|27918.05|27898.73|27898.73|0
1684228800000|2023-05-16 09:20:00|27913.32|27913.32|27911.25|27911.25|27913.32|27913.32|27887.3|27887.3|0
1684229100000|2023-05-16 09:25:00|27914.76|27914.76|27915.18|27915.18|27918.26|27918.26|27874.72|27874.72|0
1684229400000|2023-05-16 09:30:00|27914.77|27914.77|27922.82|27922.82|27929.84|27929.84|27904.25|27904.25|0
1684229700000|2023-05-16 09:35:00|27923.44|27923.44|27916.01|27916.01|27952.75|27952.75|27912.91|27912.91|0
1684230000000|2023-05-16 09:40:00|27919.52|27919.52|27896.22|27896.22|27922.21|27922.21|27896.22|27896.22|0
1684230300000|2023-05-16 09:45:00|27906.74|27906.74|27887.57|27887.57|27906.74|27906.74|27884.47|27884.47|0
1684230600000|2023-05-16 09:50:00|27884.06|27884.06|27864.1|27864.1|27884.06|27884.06|27864.1|27864.1|0
1684230900000|2023-05-16 09:55:00|27857.09|27857.09|27850.14|27850.14|27857.09|27857.09|27831.36|27831.36|0
1684231200000|2023-05-16 10:00:00|27853.65|27853.65|27873.45|27873.45|27873.45|27873.45|27851.36|27851.36|0
1684231500000|2023-05-16 10:05:00|27876.95|27876.95|27851.15|27851.15|27876.95|27876.95|27847.64|27847.64|0
1684231800000|2023-05-16 10:10:00|27858.17|27858.17|27859.41|27859.41|27870.43|27870.43|27842.66|27842.66|0
1684232100000|2023-05-16 10:15:00|27855.9|27855.9|27860.44|27860.44|27860.44|27860.44|27844.14|27844.14|0
1684232400000|2023-05-16 10:20:00|27861.06|27861.06|27851.42|27851.42|27861.06|27861.06|27843.99|27843.99|0
1684232700000|2023-05-16 10:25:00|27850.6|27850.6|27856.56|27856.56|27863.57|27863.57|27850.6|27850.6|0
1684233000000|2023-05-16 10:30:00|27860.07|27860.07|27858.83|27858.83|27872.86|27872.86|27855.32|27855.32|0
1684233300000|2023-05-16 10:35:00|27862.33|27862.33|27871|27871|27876.37|27876.37|27862.33|27862.33|0
1684233600000|2023-05-16 10:40:00|27874.51|27874.51|27864.39|27864.39|27885.04|27885.04|27864.39|27864.39|0
1684233900000|2023-05-16 10:45:00|27863.98|27863.98|27839.88|27839.88|27863.98|27863.98|27839.88|27839.88|0
1684234200000|2023-05-16 10:50:00|27836.37|27836.37|27832.72|27832.72|27853.92|27853.92|27832.72|27832.72|0
1684234500000|2023-05-16 10:55:00|27829.21|27829.21|27828.18|27828.18|27838.71|27838.71|27825.7|27825.7|0
1684234800000|2023-05-16 11:00:00|27827.77|27827.77|27799.09|27799.09|27827.77|27827.77|27795.79|27795.79|0
1684235100000|2023-05-16 11:05:00|27802.6|27802.6|27811.47|27811.47|27818.49|27818.49|27795.58|27795.58|0
1684235400000|2023-05-16 11:10:00|27804.45|27804.45|27763.37|27763.37|27804.45|27804.45|27752.85|27752.85|0
1684235700000|2023-05-16 11:15:00|27770.39|27770.39|27791.04|27791.04|27791.04|27791.04|27770.39|27770.39|0
1684236000000|2023-05-16 11:20:00|27784.02|27784.02|27780.92|27780.92|27792.26|27792.26|27777|27777|0
1684236300000|2023-05-16 11:25:00|27784.43|27784.43|27784.55|27784.55|27790.95|27790.95|27780.42|27780.42|0
1684236600000|2023-05-16 11:30:00|27781.04|27781.04|27770.51|27770.51|27784.55|27784.55|27770.51|27770.51|0
1684236900000|2023-05-16 11:35:00|27774.02|27774.02|27785.17|27785.17|27785.79|27785.79|27774.02|27774.02|0
1684237200000|2023-05-16 11:40:00|27792.19|27792.19|27790.95|27790.95|27792.19|27792.19|27781.66|27781.66|0
1684237500000|2023-05-16 11:45:00|27794.46|27794.46|27780.42|27780.42|27794.46|27794.46|27776.91|27776.91|0
1684237800000|2023-05-16 11:50:00|27779.8|27779.8|27784.18|27784.18|27784.18|27784.18|27772.78|27772.78|0
1684238100000|2023-05-16 11:55:00|27780.67|27780.67|27774.89|27774.89|27781.91|27781.91|27773.65|27773.65|0
1684238400000|2023-05-16 12:00:00|27771.38|27771.38|27763.53|27763.53|27774.06|27774.06|27760.02|27760.02|0
1684238700000|2023-05-16 12:05:00|27762.72|27762.72|27762.72|27762.72|27769.73|27769.73|27752.19|27752.19|0
1684239000000|2023-05-16 12:10:00|27769.73|27769.73|27804.2|27804.2|27808.95|27808.95|27769.73|27769.73|0
1684239300000|2023-05-16 12:15:00|27800.7|27800.7|27794.09|27794.09|27805.85|27805.85|27794.09|27794.09|0
1684239600000|2023-05-16 12:20:00|27797.59|27797.59|27787.28|27787.28|27798|27798|27777.16|27777.16|0
1684239900000|2023-05-16 12:25:00|27788.09|27788.09|27806.26|27806.26|27806.26|27806.26|27784.59|27784.59|0
1684240200000|2023-05-16 12:30:00|27809.77|27809.77|27786.78|27786.78|27809.77|27809.77|27786.78|27786.78|0
1684240500000|2023-05-16 12:35:00|27783.27|27783.27|27797.31|27797.31|27804.33|27804.33|27783.27|27783.27|0
1684240800000|2023-05-16 12:40:00|27793.8|27793.8|27801.85|27801.85|27804.73|27804.73|27790.29|27790.29|0
1684241100000|2023-05-16 12:45:00|27798.34|27798.34|27805.35|27805.35|27809.68|27809.68|27798.34|27798.34|0
1684241400000|2023-05-16 12:50:00|27815.88|27815.88|27823.31|27823.31|27845.58|27845.58|27812.37|27812.37|0
1684241700000|2023-05-16 12:55:00|27819.8|27819.8|27803.28|27803.28|27819.8|27819.8|27799.77|27799.77|0
1684242000000|2023-05-16 13:00:00|27802.88|27802.88|27783.06|27783.06|27802.88|27802.88|27783.06|27783.06|0
1684242300000|2023-05-16 13:05:00|27776.04|27776.04|27775.02|27775.02|27797.5|27797.5|27768|27768|0
1684242600000|2023-05-16 13:10:00|27771.51|27771.51|27771.7|27771.7|27777.9|27777.9|27770.89|27770.89|0
1684242900000|2023-05-16 13:15:00|27768.19|27768.19|27765.52|27765.52|27776.45|27776.45|27761.6|27761.6|0
1684243200000|2023-05-16 13:20:00|27769.03|27769.03|27736.82|27736.82|27776.04|27776.04|27736.2|27736.2|0
1684243500000|2023-05-16 13:25:00|27737.44|27737.44|27740.95|27740.95|27748.59|27748.59|27726.1|27726.1|0
1684243800000|2023-05-16 13:30:00|27740.14|27740.14|27681.63|27681.63|27740.14|27740.14|27681.01|27681.01|0
1684244100000|2023-05-16 13:35:00|27674.61|27674.61|27646.1|27646.1|27676.88|27676.88|27635.16|27635.16|0
1684244400000|2023-05-16 13:40:00|27653.11|27653.11|27667.36|27667.36|27682.02|27682.02|27649.6|27649.6|0
1684244700000|2023-05-16 13:45:00|27660.34|27660.34|27678.51|27678.51|27700.59|27700.59|27659.72|27659.72|0
1684245000000|2023-05-16 13:50:00|27682.02|27682.02|27678.79|27678.79|27685.53|27685.53|27664.1|27664.1|0
1684245300000|2023-05-16 13:55:00|27678.39|27678.39|27650.72|27650.72|27694.26|27694.26|27650.1|27650.1|0
1684245600000|2023-05-16 14:00:00|27647.21|27647.21|27672.61|27672.61|27683.95|27683.95|27632.15|27632.15|0
1684245900000|2023-05-16 14:05:00|27676.12|27676.12|27711.38|27711.38|27714.89|27714.89|27676.12|27676.12|0
1684246200000|2023-05-16 14:10:00|27718.4|27718.4|27720.05|27720.05|27729.35|27729.35|27714.7|27714.7|0
1684246500000|2023-05-16 14:15:00|27716.54|27716.54|27751.01|27751.01|27758.02|27758.02|27713.03|27713.03|0
1684246800000|2023-05-16 14:20:00|27747.5|27747.5|27721.91|27721.91|27760.91|27760.91|27721.91|27721.91|0
1684247100000|2023-05-16 14:25:00|27718.4|27718.4|27741.47|27741.47|27744.52|27744.52|27718.4|27718.4|0
1684247400000|2023-05-16 14:30:00|27740.85|27740.85|27699.15|27699.15|27740.85|27740.85|27695.64|27695.64|0
1684247700000|2023-05-16 14:35:00|27702.66|27702.66|27680.58|27680.58|27702.66|27702.66|27680.58|27680.58|0
1684248000000|2023-05-16 14:40:00|27680.17|27680.17|27664.68|27664.68|27680.17|27680.17|27643.38|27643.38|0
1684248300000|2023-05-16 14:45:00|27668.19|27668.19|27670.07|27670.07|27678.93|27678.93|27654.16|27654.16|0
1684248600000|2023-05-16 14:50:00|27673.58|27673.58|27682.88|27682.88|27684.11|27684.11|27665.34|27665.34|0
1684248900000|2023-05-16 14:55:00|27675.87|27675.87|27672.36|27672.36|27675.87|27675.87|27654.81|27654.81|0
1684249200000|2023-05-16 15:00:00|27668.85|27668.85|27669.04|27669.04|27669.04|27669.04|27643.04|27643.04|0
1684249500000|2023-05-16 15:05:00|27658.52|27658.52|27651.5|27651.5|27665.53|27665.53|27637.46|27637.46|0
1684249800000|2023-05-16 15:10:00|27647.99|27647.99|27613.25|27613.25|27647.99|27647.99|27609.74|27609.74|0
1684250100000|2023-05-16 15:15:00|27616.76|27616.76|27654.95|27654.95|27654.95|27654.95|27616.76|27616.76|0
1684250400000|2023-05-16 15:20:00|27651.44|27651.44|27659.28|27659.28|27666.79|27666.79|27630.39|27630.39|0
1684250700000|2023-05-16 15:25:00|27658.66|27658.66|27648.94|27648.94|27659.28|27659.28|27648.32|27648.32|0
1684307700000|2023-05-17 07:15:00|27475.39|27475.39|27490.26|27490.26|27518.76|27518.76|27466.34|27466.34|0
1684308000000|2023-05-17 07:20:00|27488.4|27488.4|27467.56|27467.56|27503.68|27503.68|27467.56|27467.56|0
1684308300000|2023-05-17 07:25:00|27468.18|27468.18|27450.64|27450.64|27468.18|27468.18|27443.62|27443.62|0
1684308600000|2023-05-17 07:30:00|27450.23|27450.23|27443.44|27443.44|27468.4|27468.4|27443.44|27443.44|0
1684308900000|2023-05-17 07:35:00|27436.43|27436.43|27442.89|27442.89|27442.89|27442.89|27404.7|27404.7|0
1684309200000|2023-05-17 07:40:00|27445.37|27445.37|27462.05|27462.05|27462.07|27462.07|27440.4|27440.4|0
1684309500000|2023-05-17 07:45:00|27469.07|27469.07|27497.56|27497.56|27513.87|27513.87|27455.44|27455.44|0
1684309800000|2023-05-17 07:50:00|27494.05|27494.05|27502.53|27502.53|27506.04|27506.04|27480.02|27480.02|0
1684310100000|2023-05-17 07:55:00|27509.54|27509.54|27515.53|27515.53|27515.53|27515.53|27492|27492|0
1684310400000|2023-05-17 08:00:00|27522.55|27522.55|27537.52|27537.52|27544.54|27544.54|27519.66|27519.66|0
1684310700000|2023-05-17 08:05:00|27548.05|27548.05|27546.4|27546.4|27549.91|27549.91|27531.13|27531.13|0
1684311000000|2023-05-17 08:10:00|27553.42|27553.42|27552.18|27552.18|27553.42|27553.42|27538.14|27538.14|0
1684311300000|2023-05-17 08:15:00|27562.71|27562.71|27551.89|27551.89|27562.71|27562.71|27550.86|27550.86|0
1684311600000|2023-05-17 08:20:00|27548.38|27548.38|27542.59|27542.59|27553.12|27553.12|27537.86|27537.86|0
1684311900000|2023-05-17 08:25:00|27553.12|27553.12|27540.11|27540.11|27557.65|27557.65|27540.11|27540.11|0
1684312200000|2023-05-17 08:30:00|27539.7|27539.7|27522.76|27522.76|27546.5|27546.5|27522.76|27522.76|0
1684312500000|2023-05-17 08:35:00|27526.27|27526.27|27540.55|27540.55|27548.81|27548.81|27519.25|27519.25|0
1684312800000|2023-05-17 08:40:00|27537.04|27537.04|27547.57|27547.57|27551.08|27551.08|27533.53|27533.53|0
1684313100000|2023-05-17 08:45:00|27544.06|27544.06|27566.35|27566.35|27566.35|27566.35|27536.42|27536.42|0
1684313400000|2023-05-17 08:50:00|27569.86|27569.86|27568.43|27568.43|27589.48|27589.48|27568.43|27568.43|0
1684313700000|2023-05-17 08:55:00|27568.02|27568.02|27569.05|27569.05|27571.53|27571.53|27566.78|27566.78|0
1684314000000|2023-05-17 09:00:00|27576.07|27576.07|27591.34|27591.34|27591.34|27591.34|27576.07|27576.07|0
1684314300000|2023-05-17 09:05:00|27590.72|27590.72|27573.2|27573.2|27590.72|27590.72|27570.93|27570.93|0
1684314600000|2023-05-17 09:10:00|27569.69|27569.69|27577.73|27577.73|27578.35|27578.35|27568.87|27568.87|0
1684314900000|2023-05-17 09:15:00|27574.22|27574.22|27575.59|27575.59|27591.73|27591.73|27570.72|27570.72|0
1684315200000|2023-05-17 09:20:00|27579.1|27579.1|27570.13|27570.13|27581.77|27581.77|27570.13|27570.13|0
1684315500000|2023-05-17 09:25:00|27573.64|27573.64|27569.92|27569.92|27576.94|27576.94|27561.46|27561.46|0
1684315800000|2023-05-17 09:30:00|27570.32|27570.32|27548.46|27548.46|27570.32|27570.32|27544.95|27544.95|0
1684316100000|2023-05-17 09:35:00|27548.05|27548.05|27542.68|27542.68|27553.2|27553.2|27537.93|27537.93|0
1684316400000|2023-05-17 09:40:00|27553.2|27553.2|27529.92|27529.92|27553.45|27553.45|27529.92|27529.92|0
1684316700000|2023-05-17 09:45:00|27526.41|27526.41|27538.8|27538.8|27542.31|27542.31|27526.41|27526.41|0
1684317000000|2023-05-17 09:50:00|27538.18|27538.18|27532.4|27532.4|27541.69|27541.69|27527.65|27527.65|0
1684317300000|2023-05-17 09:55:00|27535.91|27535.91|27518.36|27518.36|27539.42|27539.42|27514.85|27514.85|0
1684317600000|2023-05-17 10:00:00|27514.85|27514.85|27507.22|27507.22|27514.85|27514.85|27507.22|27507.22|0
1684317900000|2023-05-17 10:05:00|27510.72|27510.72|27513.61|27513.61|27514.23|27514.23|27506.6|27506.6|0
1684318200000|2023-05-17 10:10:00|27510.1|27510.1|27502.47|27502.47|27510.1|27510.1|27502.47|27502.47|0
1684318500000|2023-05-17 10:15:00|27502.74|27502.74|27500.88|27500.88|27517.18|27517.18|27500.88|27500.88|0
1684318800000|2023-05-17 10:20:00|27501.12|27501.12|27486.01|27486.01|27505.13|27505.13|27486.01|27486.01|0
1684319100000|2023-05-17 10:25:00|27486.63|27486.63|27511.82|27511.82|27511.82|27511.82|27486.01|27486.01|0
1684319400000|2023-05-17 10:30:00|27508.31|27508.31|27511.41|27511.41|27514.92|27514.92|27500.88|27500.88|0
1684319700000|2023-05-17 10:35:00|27514.92|27514.92|27528.86|27528.86|27536.38|27536.38|27514.92|27514.92|0
1684320000000|2023-05-17 10:40:00|27525.36|27525.36|27496.66|27496.66|27525.36|27525.36|27496.66|27496.66|0
1684320300000|2023-05-17 10:45:00|27500.17|27500.17|27496.06|27496.06|27511.12|27511.12|27496.06|27496.06|0
1684320600000|2023-05-17 10:50:00|27489.04|27489.04|27489.04|27489.04|27489.04|27489.04|27482.02|27482.02|0
1684320900000|2023-05-17 10:55:00|27488.23|27488.23|27502.69|27502.69|27506.2|27506.2|27488.23|27488.23|0
1684321200000|2023-05-17 11:00:00|27506.2|27506.2|27509.09|27509.09|27512.59|27512.59|27505.58|27505.58|0
1684321500000|2023-05-17 11:05:00|27512.59|27512.59|27523.74|27523.74|27523.74|27523.74|27512.59|27512.59|0
1684321800000|2023-05-17 11:10:00|27527.25|27527.25|27555.73|27555.73|27562.75|27562.75|27527.25|27527.25|0
1684322100000|2023-05-17 11:15:00|27559.24|27559.24|27558.62|27558.62|27566.87|27566.87|27548.71|27548.71|0
1684322400000|2023-05-17 11:20:00|27555.11|27555.11|27558.62|27558.62|27565.63|27565.63|27551.6|27551.6|0
1684322700000|2023-05-17 11:25:00|27557.8|27557.8|27549.76|27549.76|27557.8|27557.8|27544.58|27544.58|0
1684323000000|2023-05-17 11:30:00|27553.26|27553.26|27562.13|27562.13|27562.13|27562.13|27553.26|27553.26|0
1684323300000|2023-05-17 11:35:00|27565.63|27565.63|27564.41|27564.41|27569.76|27569.76|27564.41|27564.41|0
1684323600000|2023-05-17 11:40:00|27560.9|27560.9|27556.58|27556.58|27560.9|27560.9|27556.58|27556.58|0
1684323900000|2023-05-17 11:45:00|27560.09|27560.09|27563.6|27563.6|27563.6|27563.6|27556.58|27556.58|0
1684324200000|2023-05-17 11:50:00|27564.22|27564.22|27556.38|27556.38|27564.22|27564.22|27556.38|27556.38|0
1684324500000|2023-05-17 11:55:00|27552.87|27552.87|27559.89|27559.89|27559.89|27559.89|27545.45|27545.45|0
1684324800000|2023-05-17 12:00:00|27552.87|27552.87|27552.06|27552.06|27555.57|27555.57|27548.55|27548.55|0
1684325100000|2023-05-17 12:05:00|27559.08|27559.08|27547.31|27547.31|27559.7|27559.7|27547.31|27547.31|0
1684325400000|2023-05-17 12:10:00|27547.72|27547.72|27544.77|27544.77|27555.55|27555.55|27544.53|27544.53|0
1684325700000|2023-05-17 12:15:00|27545.02|27545.02|27562.25|27562.25|27563.07|27563.07|27545.02|27545.02|0
1684326000000|2023-05-17 12:20:00|27561.84|27561.84|27562.46|27562.46|27573.61|27573.61|27558.95|27558.95|0
1684326300000|2023-05-17 12:25:00|27558.95|27558.95|27551.93|27551.93|27558.95|27558.95|27551.93|27551.93|0
1684326600000|2023-05-17 12:30:00|27555.44|27555.44|27526.22|27526.22|27562.46|27562.46|27526.22|27526.22|0
1684326900000|2023-05-17 12:35:00|27522.71|27522.71|27525.4|27525.4|27525.4|27525.4|27512.18|27512.18|0
1684327200000|2023-05-17 12:40:00|27526.02|27526.02|27511.98|27511.98|27526.64|27526.64|27511.98|27511.98|0
1684327500000|2023-05-17 12:45:00|27511.58|27511.58|27537.17|27537.17|27544.18|27544.18|27510.96|27510.96|0
1684327800000|2023-05-17 12:50:00|27533.66|27533.66|27533.66|27533.66|27547.69|27547.69|27530.15|27530.15|0
1684328100000|2023-05-17 12:55:00|27533.04|27533.04|27546.58|27546.58|27550.18|27550.18|27533.04|27533.04|0
1684328400000|2023-05-17 13:00:00|27553.6|27553.6|27546.58|27546.58|27560.62|27560.62|27546.58|27546.58|0
1684328700000|2023-05-17 13:05:00|27550.09|27550.09|27548.12|27548.12|27557.11|27557.11|27548.12|27548.12|0
1684329000000|2023-05-17 13:10:00|27544.61|27544.61|27537.54|27537.54|27545.18|27545.18|27533.84|27533.84|0
1684329300000|2023-05-17 13:15:00|27537.14|27537.14|27491.11|27491.11|27537.14|27537.14|27487.6|27487.6|0
1684329600000|2023-05-17 13:20:00|27491.52|27491.52|27496.27|27496.27|27497.92|27497.92|27491.52|27491.52|0
1684329900000|2023-05-17 13:25:00|27499.78|27499.78|27486.59|27486.59|27503.09|27503.09|27486.59|27486.59|0
1684330200000|2023-05-17 13:30:00|27487.21|27487.21|27475.02|27475.02|27498.55|27498.55|27471.51|27471.51|0
1684330500000|2023-05-17 13:35:00|27475.64|27475.64|27467.38|27467.38|27475.64|27475.64|27453.96|27453.96|0
1684330800000|2023-05-17 13:40:00|27463.87|27463.87|27459.71|27459.71|27463.87|27463.87|27438.08|27438.08|0
1684331100000|2023-05-17 13:45:00|27460.33|27460.33|27402.91|27402.91|27460.33|27460.33|27402.91|27402.91|0
1684331400000|2023-05-17 13:50:00|27406.41|27406.41|27418.31|27418.31|27435.44|27435.44|27397.25|27397.25|0
1684331700000|2023-05-17 13:55:00|27421.81|27421.81|27421.41|27421.41|27435.85|27435.85|27417.9|27417.9|0
1684332000000|2023-05-17 14:00:00|27428.43|27428.43|27417.9|27417.9|27431.53|27431.53|27417.9|27417.9|0
1684332300000|2023-05-17 14:05:00|27421.41|27421.41|27443.91|27443.91|27443.91|27443.91|27421.41|27421.41|0
1684332600000|2023-05-17 14:10:00|27440.4|27440.4|27420.8|27420.8|27443.91|27443.91|27404.29|27404.29|0
1684332900000|2023-05-17 14:15:00|27417.29|27417.29|27401.31|27401.31|27417.29|27417.29|27398|27398|0
1684333200000|2023-05-17 14:20:00|27397.8|27397.8|27395.54|27395.54|27409.98|27409.98|27367.87|27367.87|0
1684333500000|2023-05-17 14:25:00|27399.05|27399.05|27390.26|27390.26|27399.05|27399.05|27387.28|27387.28|0
1684333800000|2023-05-17 14:30:00|27393.77|27393.77|27408.4|27408.4|27408.4|27408.4|27386.32|27386.32|0
1684334100000|2023-05-17 14:35:00|27404.9|27404.9|27363.12|27363.12|27404.9|27404.9|27352.6|27352.6|0
1684334400000|2023-05-17 14:40:00|27362.72|27362.72|27352.81|27352.81|27362.72|27362.72|27337.54|27337.54|0
1684334700000|2023-05-17 14:45:00|27349.3|27349.3|27303.92|27303.92|27349.3|27349.3|27300.41|27300.41|0
1684335000000|2023-05-17 14:50:00|27307.43|27307.43|27299.13|27299.13|27314.2|27314.2|27289.63|27289.63|0
1684335300000|2023-05-17 14:55:00|27302.64|27302.64|27321.62|27321.62|27321.62|27321.62|27296.03|27296.03|0
1684335600000|2023-05-17 15:00:00|27314.6|27314.6|27312.6|27312.6|27346.45|27346.45|27279.16|27279.16|0
1684335900000|2023-05-17 15:05:00|27311.98|27311.98|27302.29|27302.29|27330.15|27330.15|27301.46|27301.46|0
1684336200000|2023-05-17 15:10:00|27298.78|27298.78|27261.63|27261.63|27298.78|27298.78|27261.63|27261.63|0
1684336500000|2023-05-17 15:15:00|27247.19|27247.19|27241.25|27241.25|27264.17|27264.17|27241.25|27241.25|0
1684336800000|2023-05-17 15:20:00|27244.76|27244.76|27257.13|27257.13|27272.83|27272.83|27244.76|27244.76|0
1684337100000|2023-05-17 15:25:00|27250.12|27250.12|27270.14|27270.14|27272.2|27272.2|27233.19|27233.19|0
1684394100000|2023-05-18 07:15:00|27472.93|27472.93|27517.3|27517.3|27517.3|27517.3|27471.69|27471.69|0
1684394400000|2023-05-18 07:20:00|27517.92|27517.92|27511.97|27511.97|27534.03|27534.03|27511.97|27511.97|0
1684394700000|2023-05-18 07:25:00|27515.48|27515.48|27512.38|27512.38|27515.48|27515.48|27479.77|27479.77|0
1684395000000|2023-05-18 07:30:00|27519.39|27519.39|27532.81|27532.81|27543.96|27543.96|27519.39|27519.39|0
1684395300000|2023-05-18 07:35:00|27525.79|27525.79|27531.69|27531.69|27535.82|27535.82|27522.28|27522.28|0
1684395600000|2023-05-18 07:40:00|27528.18|27528.18|27508.57|27508.57|27528.18|27528.18|27501.55|27501.55|0
1684395900000|2023-05-18 07:45:00|27501.55|27501.55|27509.38|27509.38|27515.99|27515.99|27494.53|27494.53|0
1684396200000|2023-05-18 07:50:00|27505.87|27505.87|27521.34|27521.34|27521.34|27521.34|27505.87|27505.87|0
1684396500000|2023-05-18 07:55:00|27524.85|27524.85|27539.39|27539.39|27539.39|27539.39|27521.34|27521.34|0
1684396800000|2023-05-18 08:00:00|27542.89|27542.89|27531.75|27531.75|27553.42|27553.42|27531.75|27531.75|0
1684397100000|2023-05-18 08:05:00|27535.26|27535.26|27564.39|27564.39|27571.41|27571.41|27525.79|27525.79|0
1684397400000|2023-05-18 08:10:00|27567.9|27567.9|27567.9|27567.9|27581.94|27581.94|27560.88|27560.88|0
1684397700000|2023-05-18 08:15:00|27564.39|27564.39|27578.43|27578.43|27581.94|27581.94|27564.39|27564.39|0
1684398000000|2023-05-18 08:20:00|27574.92|27574.92|27588.95|27588.95|27588.95|27588.95|27574.92|27574.92|0
1684398300000|2023-05-18 08:25:00|27585.45|27585.45|27596.79|27596.79|27596.79|27596.79|27578.43|27578.43|0
1684398600000|2023-05-18 08:30:00|27598.03|27598.03|27589.15|27589.15|27598.03|27598.03|27581.72|27581.72|0
1684398900000|2023-05-18 08:35:00|27585.64|27585.64|27566.87|27566.87|27585.64|27585.64|27566.87|27566.87|0
1684399200000|2023-05-18 08:40:00|27567.49|27567.49|27586.69|27586.69|27586.69|27586.69|27566.87|27566.87|0
1684399500000|2023-05-18 08:45:00|27590.2|27590.2|27597.83|27597.83|27597.83|27597.83|27590.2|27590.2|0
1684399800000|2023-05-18 08:50:00|27590.82|27590.82|27600.72|27600.72|27600.72|27600.72|27590.2|27590.2|0
1684400100000|2023-05-18 08:55:00|27597.21|27597.21|27609.8|27609.8|27613.31|27613.31|27597.21|27597.21|0
1684400400000|2023-05-18 09:00:00|27613.31|27613.31|27572.81|27572.81|27615.57|27615.57|27572.81|27572.81|0
1684400700000|2023-05-18 09:05:00|27569.3|27569.3|27551.63|27551.63|27569.3|27569.3|27540.61|27540.61|0
1684401000000|2023-05-18 09:10:00|27548.12|27548.12|27558.23|27558.23|27558.23|27558.23|27536.36|27536.36|0
1684401300000|2023-05-18 09:15:00|27561.74|27561.74|27580.52|27580.52|27580.52|27580.52|27561.12|27561.12|0
1684401600000|2023-05-18 09:20:00|27584.03|27584.03|27578.52|27578.52|27591.05|27591.05|27572.88|27572.88|0
1684401900000|2023-05-18 09:25:00|27575.01|27575.01|27547.75|27547.75|27575.01|27575.01|27542.81|27542.81|0
1684402200000|2023-05-18 09:30:00|27544.25|27544.25|27554.77|27554.77|27554.77|27554.77|27540.74|27540.74|0
1684402500000|2023-05-18 09:35:00|27561.79|27561.79|27571.43|27571.43|27571.43|27571.43|27558.01|27558.01|0
1684402800000|2023-05-18 09:40:00|27570.81|27570.81|27577.83|27577.83|27581.34|27581.34|27570.81|27570.81|0
1684403100000|2023-05-18 09:45:00|27581.34|27581.34|27585.45|27585.45|27602.37|27602.37|27581.34|27581.34|0
1684403400000|2023-05-18 09:50:00|27588.96|27588.96|27606.13|27606.13|27613.15|27613.15|27588.96|27588.96|0
1684403700000|2023-05-18 09:55:00|27609.64|27609.64|27624.29|27624.29|27624.29|27624.29|27606.13|27606.13|0
1684404000000|2023-05-18 10:00:00|27627.8|27627.8|27642.46|27642.46|27649.48|27649.48|27610.26|27610.26|0
1684404300000|2023-05-18 10:05:00|27638.95|27638.95|27603.45|27603.45|27638.95|27638.95|27595.81|27595.81|0
1684404600000|2023-05-18 10:10:00|27596.43|27596.43|27592.31|27592.31|27596.43|27596.43|27581.78|27581.78|0
1684404900000|2023-05-18 10:15:00|27595.81|27595.81|27578.27|27578.27|27595.81|27595.81|27578.27|27578.27|0
1684405200000|2023-05-18 10:20:00|27578|27578|27566.04|27566.04|27581.51|27581.51|27563.15|27563.15|0
1684405500000|2023-05-18 10:25:00|27566.85|27566.85|27574.7|27574.7|27575.11|27575.11|27566.85|27566.85|0
1684405800000|2023-05-18 10:30:00|27571.2|27571.2|27596.38|27596.38|27596.38|27596.38|27571.2|27571.2|0
1684406100000|2023-05-18 10:35:00|27592.87|27592.87|27603.4|27603.4|27603.4|27603.4|27592.25|27592.25|0
1684406400000|2023-05-18 10:40:00|27606.91|27606.91|27602.16|27602.16|27609.17|27609.17|27598.65|27598.65|0
1684406700000|2023-05-18 10:45:00|27602.56|27602.56|27610.61|27610.61|27614.12|27614.12|27600.08|27600.08|0
1684407000000|2023-05-18 10:50:00|27607.1|27607.1|27561.7|27561.7|27607.1|27607.1|27561.7|27561.7|0
1684407300000|2023-05-18 10:55:00|27561.29|27561.29|27532.81|27532.81|27561.29|27561.29|27522.28|27522.28|0
1684407600000|2023-05-18 11:00:00|27536.32|27536.32|27522.28|27522.28|27536.32|27536.32|27522.28|27522.28|0
1684407900000|2023-05-18 11:05:00|27525.79|27525.79|27536.32|27536.32|27539.83|27539.83|27525.79|27525.79|0
1684408200000|2023-05-18 11:10:00|27539.83|27539.83|27535.25|27535.25|27549.29|27549.29|27535.25|27535.25|0
1684408500000|2023-05-18 11:15:00|27534.85|27534.85|27542.27|27542.27|27542.27|27542.27|27533.61|27533.61|0
1684408800000|2023-05-18 11:20:00|27545.78|27545.78|27548.67|27548.67|27559.2|27559.2|27545.16|27545.16|0
1684409100000|2023-05-18 11:25:00|27549.29|27549.29|27544.96|27544.96|27556.31|27556.31|27544.75|27544.75|0
1684409400000|2023-05-18 11:30:00|27541.46|27541.46|27537.54|27537.54|27548.47|27548.47|27530.52|27530.52|0
1684409700000|2023-05-18 11:35:00|27534.03|27534.03|27522.88|27522.88|27534.03|27534.03|27522.88|27522.88|0
1684410000000|2023-05-18 11:40:00|27526.39|27526.39|27533.32|27533.32|27533.32|27533.32|27522.79|27522.79|0
1684410300000|2023-05-18 11:45:00|27536.83|27536.83|27515.78|27515.78|27536.83|27536.83|27515.78|27515.78|0
1684410600000|2023-05-18 11:50:00|27519.29|27519.29|27508.76|27508.76|27533.32|27533.32|27508.76|27508.76|0
1684410900000|2023-05-18 11:55:00|27505.25|27505.25|27485.56|27485.56|27505.5|27505.5|27485.56|27485.56|0
1684411200000|2023-05-18 12:00:00|27489.07|27489.07|27515.83|27515.83|27515.83|27515.83|27488.25|27488.25|0
1684411500000|2023-05-18 12:05:00|27519.34|27519.34|27502.2|27502.2|27519.34|27519.34|27495.18|27495.18|0
1684411800000|2023-05-18 12:10:00|27505.71|27505.71|27519.75|27519.75|27526.14|27526.14|27505.71|27505.71|0
1684412100000|2023-05-18 12:15:00|27516.24|27516.24|27513.14|27513.14|27530.68|27530.68|27513.14|27513.14|0
1684412400000|2023-05-18 12:20:00|27512.73|27512.73|27523.25|27523.25|27526.76|27526.76|27509.22|27509.22|0
1684412700000|2023-05-18 12:25:00|27530.27|27530.27|27530.89|27530.89|27531.51|27531.51|27523.25|27523.25|0
1684413000000|2023-05-18 12:30:00|27537.91|27537.91|27556.27|27556.27|27556.27|27556.27|27537.91|27537.91|0
1684413300000|2023-05-18 12:35:00|27556.52|27556.52|27551.27|27551.27|27558.29|27558.29|27551.27|27551.27|0
1684413600000|2023-05-18 12:40:00|27554.78|27554.78|27551.27|27551.27|27554.78|27554.78|27544.26|27544.26|0
1684413900000|2023-05-18 12:45:00|27547.76|27547.76|27569.23|27569.23|27569.23|27569.23|27547.76|27547.76|0
1684414200000|2023-05-18 12:50:00|27569.72|27569.72|27542.89|27542.89|27574.47|27574.47|27542.89|27542.89|0
1684414500000|2023-05-18 12:55:00|27539.38|27539.38|27544.75|27544.75|27544.75|27544.75|27531.12|27531.12|0
1684414800000|2023-05-18 13:00:00|27548.26|27548.26|27530.22|27530.22|27551.77|27551.77|27519.69|27519.69|0
1684415100000|2023-05-18 13:05:00|27533.73|27533.73|27500.5|27500.5|27537.24|27537.24|27486.46|27486.46|0
1684415400000|2023-05-18 13:10:00|27504.01|27504.01|27512.76|27512.76|27512.76|27512.76|27491.21|27491.21|0
1684415700000|2023-05-18 13:15:00|27512.14|27512.14|27495.01|27495.01|27512.14|27512.14|27488.2|27488.2|0
1684416000000|2023-05-18 13:20:00|27494.39|27494.39|27479.79|27479.79|27494.39|27494.39|27469.21|27469.21|0
1684416300000|2023-05-18 13:25:00|27483.3|27483.3|27470.13|27470.13|27490.93|27490.93|27470.13|27470.13|0
1684416600000|2023-05-18 13:30:00|27459.6|27459.6|27485.81|27485.81|27493.45|27493.45|27452.58|27452.58|0
1684416900000|2023-05-18 13:35:00|27485.4|27485.4|27493.18|27493.18|27493.18|27493.18|27482.09|27482.09|0
1684417200000|2023-05-18 13:40:00|27489.68|27489.68|27495.66|27495.66|27495.66|27495.66|27483.9|27483.9|0
1684417500000|2023-05-18 13:45:00|27492.15|27492.15|27476.06|27476.06|27498.55|27498.55|27476.06|27476.06|0
1684417800000|2023-05-18 13:50:00|27479.57|27479.57|27490.91|27490.91|27490.91|27490.91|27472.55|27472.55|0
1684418100000|2023-05-18 13:55:00|27494.42|27494.42|27499.14|27499.14|27505.53|27505.53|27480.14|27480.14|0
1684418400000|2023-05-18 14:00:00|27495.63|27495.63|27499.54|27499.54|27499.54|27499.54|27480.97|27480.97|0
1684418700000|2023-05-18 14:05:00|27496.03|27496.03|27428.12|27428.12|27496.03|27496.03|27409.55|27409.55|0
1684419000000|2023-05-18 14:10:00|27431.63|27431.63|27438.9|27438.9|27438.9|27438.9|27382.14|27382.14|0
1684419300000|2023-05-18 14:15:00|27431.88|27431.88|27456.44|27456.44|27460.57|27460.57|27428.37|27428.37|0
1684419600000|2023-05-18 14:20:00|27452.94|27452.94|27470.89|27470.89|27485.54|27485.54|27452.94|27452.94|0
1684419900000|2023-05-18 14:25:00|27477.91|27477.91|27473.33|27473.33|27477.91|27477.91|27462.81|27462.81|0
1684420200000|2023-05-18 14:30:00|27473.95|27473.95|27456.2|27456.2|27477.46|27477.46|27452.28|27452.28|0
1684420500000|2023-05-18 14:35:00|27455.79|27455.79|27403.97|27403.97|27459.71|27459.71|27403.97|27403.97|0
1684420800000|2023-05-18 14:40:00|27400.46|27400.46|27402.13|27402.13|27413.88|27413.88|27392.82|27392.82|0
1684421100000|2023-05-18 14:45:00|27412.66|27412.66|27412.66|27412.66|27423.18|27423.18|27412.66|27412.66|0
1684421400000|2023-05-18 14:50:00|27402.13|27402.13|27424.46|27424.46|27424.46|27424.46|27401.51|27401.51|0
1684421700000|2023-05-18 14:55:00|27423.84|27423.84|27435.8|27435.8|27435.8|27435.8|27423.84|27423.84|0
1684422000000|2023-05-18 15:00:00|27436.07|27436.07|27449.22|27449.22|27449.22|27449.22|27436.07|27436.07|0
1684422300000|2023-05-18 15:05:00|27448.81|27448.81|27462.85|27462.85|27466.35|27466.35|27448.81|27448.81|0
1684422600000|2023-05-18 15:10:00|27466.35|27466.35|27477.91|27477.91|27481.01|27481.01|27462.85|27462.85|0
1684422900000|2023-05-18 15:15:00|27474.4|27474.4|27506.17|27506.17|27506.17|27506.17|27470.89|27470.89|0
1684423200000|2023-05-18 15:20:00|27505.77|27505.77|27500.19|27500.19|27506.17|27506.17|27486.77|27486.77|0
1684423500000|2023-05-18 15:25:00|27503.7|27503.7|27498.73|27498.73|27507.82|27507.82|27490.28|27490.28|0
1684480500000|2023-05-19 07:15:00|27538.29|27538.29|27555.75|27555.75|27570.53|27570.53|27537.74|27537.74|0
1684480800000|2023-05-19 07:20:00|27556.25|27556.25|27570.39|27570.39|27573.9|27573.9|27544.45|27544.45|0
1684481100000|2023-05-19 07:25:00|27573.9|27573.9|27558.2|27558.2|27575.34|27575.34|27555.74|27555.74|0
1684481400000|2023-05-19 07:30:00|27561.71|27561.71|27596.18|27596.18|27598.45|27598.45|27561.71|27561.71|0
1684481700000|2023-05-19 07:35:00|27595.44|27595.44|27605.91|27605.91|27629.57|27629.57|27595.44|27595.44|0
1684482000000|2023-05-19 07:40:00|27606.41|27606.41|27598.49|27598.49|27618.8|27618.8|27598.49|27598.49|0
1684482300000|2023-05-19 07:45:00|27598.74|27598.74|27573.96|27573.96|27606.16|27606.16|27573.96|27573.96|0
1684482600000|2023-05-19 07:50:00|27570.45|27570.45|27549.39|27549.39|27577.47|27577.47|27536.17|27536.17|0
1684482900000|2023-05-19 07:55:00|27542.37|27542.37|27531.47|27531.47|27545.01|27545.01|27531.47|27531.47|0
1684483200000|2023-05-19 08:00:00|27545.51|27545.51|27539.77|27539.77|27550.26|27550.26|27531.47|27531.47|0
1684483500000|2023-05-19 08:05:00|27536.27|27536.27|27537.13|27537.13|27547.66|27547.66|27536.27|27536.27|0
1684483800000|2023-05-19 08:10:00|27547.66|27547.66|27537.25|27537.25|27547.66|27547.66|27518.47|27518.47|0
1684484100000|2023-05-19 08:15:00|27538|27538|27517.73|27517.73|27538.5|27538.5|27517.73|27517.73|0
1684484400000|2023-05-19 08:20:00|27514.22|27514.22|27509.04|27509.04|27514.22|27514.22|27499.51|27499.51|0
1684484700000|2023-05-19 08:25:00|27512.55|27512.55|27510.17|27510.17|27516.7|27516.7|27508.93|27508.93|0
1684485000000|2023-05-19 08:30:00|27513.68|27513.68|27533.69|27533.69|27533.69|27533.69|27513.68|27513.68|0
1684485300000|2023-05-19 08:35:00|27530.18|27530.18|27538.94|27538.94|27545.21|27545.21|27526.67|27526.67|0
1684485600000|2023-05-19 08:40:00|27542.45|27542.45|27548.3|27548.3|27555.32|27555.32|27540.59|27540.59|0
1684485900000|2023-05-19 08:45:00|27549.04|27549.04|27541.78|27541.78|27549.04|27549.04|27534.76|27534.76|0
1684486200000|2023-05-19 08:50:00|27545.29|27545.29|27549.45|27549.45|27552.55|27552.55|27537.27|27537.27|0
1684486500000|2023-05-19 08:55:00|27559.97|27559.97|27548.42|27548.42|27562.46|27562.46|27548.42|27548.42|0
1684486800000|2023-05-19 09:00:00|27555.44|27555.44|27552.53|27552.53|27576.35|27576.35|27551.52|27551.52|0
1684487100000|2023-05-19 09:05:00|27553.77|27553.77|27559.42|27559.42|27567.81|27567.81|27553.77|27553.77|0
1684487700000|2023-05-19 09:15:00|27559.02|27559.02|27552.46|27552.46|27574.13|27574.13|27538.3|27538.3|0
1684488000000|2023-05-19 09:20:00|27555.97|27555.97|27576.15|27576.15|27576.15|27576.15|27555.97|27555.97|0
1684488300000|2023-05-19 09:25:00|27575.53|27575.53|27559.96|27559.96|27575.53|27575.53|27557.99|27557.99|0
1684488600000|2023-05-19 09:30:00|27563.47|27563.47|27578.21|27578.21|27579.45|27579.45|27562.03|27562.03|0
1684488900000|2023-05-19 09:35:00|27574.7|27574.7|27592.25|27592.25|27595.76|27595.76|27571.19|27571.19|0
1684489200000|2023-05-19 09:40:00|27602.78|27602.78|27600.91|27600.91|27602.78|27602.78|27595.76|27595.76|0
1684489500000|2023-05-19 09:45:00|27604.42|27604.42|27585.44|27585.44|27604.42|27604.42|27585.44|27585.44|0
1684489800000|2023-05-19 09:50:00|27588.95|27588.95|27561.38|27561.38|27589.57|27589.57|27561.38|27561.38|0
1684490100000|2023-05-19 09:55:00|27557.87|27557.87|27568.8|27568.8|27579.33|27579.33|27554.36|27554.36|0
1684490400000|2023-05-19 10:00:00|27565.29|27565.29|27599.05|27599.05|27606.69|27606.69|27565.29|27565.29|0
1684490700000|2023-05-19 10:05:00|27599.3|27599.3|27610.04|27610.04|27610.04|27610.04|27599.05|27599.05|0
1684491000000|2023-05-19 10:10:00|27606.53|27606.53|27602.4|27602.4|27607.03|27607.03|27599.02|27599.02|0
1684491300000|2023-05-19 10:15:00|27605.91|27605.91|27577.86|27577.86|27606.18|27606.18|27574.97|27574.97|0
1684491600000|2023-05-19 10:20:00|27578.27|27578.27|27578.36|27578.36|27592.93|27592.93|27578.27|27578.27|0
1684491900000|2023-05-19 10:25:00|27578.98|27578.98|27566.36|27566.36|27579.23|27579.23|27566.36|27566.36|0
1684492200000|2023-05-19 10:30:00|27562.85|27562.85|27553.48|27553.48|27564|27564|27549.97|27549.97|0
1684492500000|2023-05-19 10:35:00|27553.73|27553.73|27557.52|27557.52|27558.14|27558.14|27550.22|27550.22|0
1684492800000|2023-05-19 10:40:00|27558.14|27558.14|27551.37|27551.37|27561.9|27561.9|27551.12|27551.12|0
1684493100000|2023-05-19 10:45:00|27550.15|27550.15|27572.53|27572.53|27572.53|27572.53|27550.15|27550.15|0
1684493400000|2023-05-19 10:50:00|27576.04|27576.04|27578.93|27578.93|27578.93|27578.93|27568.4|27568.4|0
1684493700000|2023-05-19 10:55:00|27579.42|27579.42|27566.5|27566.5|27580.04|27580.04|27566.5|27566.5|0
1684494000000|2023-05-19 11:00:00|27562.38|27562.38|27578.71|27578.71|27582.22|27582.22|27562.38|27562.38|0
1684494300000|2023-05-19 11:05:00|27582.22|27582.22|27565.14|27565.14|27585.57|27585.57|27564.52|27564.52|0
1684494600000|2023-05-19 11:10:00|27561.63|27561.63|27561.42|27561.42|27565.14|27565.14|27557.5|27557.5|0
1684494900000|2023-05-19 11:15:00|27564.93|27564.93|27578.18|27578.18|27584.58|27584.58|27563.53|27563.53|0
1684495200000|2023-05-19 11:20:00|27581.69|27581.69|27589.95|27589.95|27589.95|27589.95|27578.18|27578.18|0
1684495500000|2023-05-19 11:25:00|27586.44|27586.44|27583.13|27583.13|27586.44|27586.44|27579.42|27579.42|0
1684495800000|2023-05-19 11:30:00|27584.12|27584.12|27572.37|27572.37|27586.41|27586.41|27572.37|27572.37|0
1684496100000|2023-05-19 11:35:00|27575.88|27575.88|27577.79|27577.79|27582.97|27582.97|27572.44|27572.44|0
1684496400000|2023-05-19 11:40:00|27581.3|27581.3|27564.87|27564.87|27581.3|27581.3|27564.87|27564.87|0
1684496700000|2023-05-19 11:45:00|27564.37|27564.37|27554.13|27554.13|27565.28|27565.28|27554.13|27554.13|0
1684497000000|2023-05-19 11:50:00|27550.62|27550.62|27564.45|27564.45|27568.17|27568.17|27550.62|27550.62|0
1684497300000|2023-05-19 11:55:00|27564.2|27564.2|27587.15|27587.15|27587.15|27587.15|27563.79|27563.79|0
1684497600000|2023-05-19 12:00:00|27583.64|27583.64|27572.49|27572.49|27593.55|27593.55|27572.49|27572.49|0
1684497900000|2023-05-19 12:05:00|27572.09|27572.09|27567.99|27567.99|27582.61|27582.61|27567.58|27567.58|0
1684498200000|2023-05-19 12:10:00|27571.5|27571.5|27557.46|27557.46|27575.01|27575.01|27557.46|27557.46|0
1684498500000|2023-05-19 12:15:00|27560.97|27560.97|27571.58|27571.58|27578.6|27578.6|27560.44|27560.44|0
1684498800000|2023-05-19 12:20:00|27571.33|27571.33|27571.49|27571.49|27574.59|27574.59|27567.58|27567.58|0
1684499100000|2023-05-19 12:25:00|27575|27575|27584.55|27584.55|27592.55|27592.55|27571.49|27571.49|0
1684499400000|2023-05-19 12:30:00|27581.05|27581.05|27571.83|27571.83|27581.05|27581.05|27571.83|27571.83|0
1684499700000|2023-05-19 12:35:00|27571.42|27571.42|27546.2|27546.2|27574.93|27574.93|27542.69|27542.69|0
1684500000000|2023-05-19 12:40:00|27542.69|27542.69|27549.34|27549.34|27556.36|27556.36|27538.16|27538.16|0
1684500300000|2023-05-19 12:45:00|27548.1|27548.1|27517.43|27517.43|27548.1|27548.1|27510.66|27510.66|0
1684500600000|2023-05-19 12:50:00|27513.92|27513.92|27499.51|27499.51|27513.92|27513.92|27481.96|27481.96|0
1684500900000|2023-05-19 12:55:00|27506.53|27506.53|27498.17|27498.17|27510.84|27510.84|27494.04|27494.04|0
1684501200000|2023-05-19 13:00:00|27505.19|27505.19|27493.81|27493.81|27512.21|27512.21|27493.81|27493.81|0
1684501500000|2023-05-19 13:05:00|27497.32|27497.32|27501.02|27501.02|27508.66|27508.66|27497.32|27497.32|0
1684501800000|2023-05-19 13:10:00|27500.53|27500.53|27500.65|27500.65|27514.93|27514.93|27496.6|27496.6|0
1684502100000|2023-05-19 13:15:00|27507.67|27507.67|27516.46|27516.46|27527.6|27527.6|27507.67|27507.67|0
1684502400000|2023-05-19 13:20:00|27516.87|27516.87|27529.87|27529.87|27533.38|27533.38|27516.46|27516.46|0
1684502700000|2023-05-19 13:25:00|27528.63|27528.63|27518.73|27518.73|27529.87|27529.87|27515.22|27515.22|0
1684503000000|2023-05-19 13:30:00|27501.18|27501.18|27471.81|27471.81|27504.69|27504.69|27464.8|27464.8|0
1684503300000|2023-05-19 13:35:00|27475.32|27475.32|27495.32|27495.32|27508.8|27508.8|27475.32|27475.32|0
1684503600000|2023-05-19 13:40:00|27491.81|27491.81|27525.37|27525.37|27525.37|27525.37|27481.03|27481.03|0
1684503900000|2023-05-19 13:45:00|27528.88|27528.88|27552.4|27552.4|27555.91|27555.91|27510.72|27510.72|0
1684504200000|2023-05-19 13:50:00|27553.02|27553.02|27586.25|27586.25|27596.77|27596.77|27553.02|27553.02|0
1684504500000|2023-05-19 13:55:00|27593.27|27593.27|27566.52|27566.52|27596.77|27596.77|27558.89|27558.89|0
1684504800000|2023-05-19 14:00:00|27563.02|27563.02|27568.6|27568.6|27575.62|27575.62|27558.07|27558.07|0
1684505100000|2023-05-19 14:05:00|27572.11|27572.11|27586.18|27586.18|27586.18|27586.18|27564.47|27564.47|0
1684505400000|2023-05-19 14:10:00|27585.77|27585.77|27588.66|27588.66|27596.3|27596.3|27582.26|27582.26|0
1684505700000|2023-05-19 14:15:00|27588.04|27588.04|27585.19|27585.19|27592.21|27592.21|27577.55|27577.55|0
1684506000000|2023-05-19 14:20:00|27581.68|27581.68|27596.3|27596.3|27596.71|27596.71|27575.03|27575.03|0
1684506300000|2023-05-19 14:25:00|27592.79|27592.79|27600.46|27600.46|27604.22|27604.22|27589.78|27589.78|0
1684506600000|2023-05-19 14:30:00|27603.97|27603.97|27590.65|27590.65|27604.59|27604.59|27587.14|27587.14|0
1684506900000|2023-05-19 14:35:00|27587.14|27587.14|27589.76|27589.76|27596.78|27596.78|27586.52|27586.52|0
1684507200000|2023-05-19 14:40:00|27593.27|27593.27|27608.56|27608.56|27608.56|27608.56|27584.41|27584.41|0
1684507500000|2023-05-19 14:45:00|27608.81|27608.81|27589.83|27589.83|27611.91|27611.91|27589.83|27589.83|0
1684507800000|2023-05-19 14:50:00|27596.85|27596.85|27586.99|27586.99|27596.85|27596.85|27581.04|27581.04|0
1684508100000|2023-05-19 14:55:00|27586.37|27586.37|27572.46|27572.46|27594.54|27594.54|27572.46|27572.46|0
1684508400000|2023-05-19 15:00:00|27575.97|27575.97|27570.46|27570.46|27578.86|27578.86|27563.44|27563.44|0
1684508700000|2023-05-19 15:05:00|27573.97|27573.97|27552.49|27552.49|27586.77|27586.77|27552.49|27552.49|0
1684509000000|2023-05-19 15:10:00|27556|27556|27586.5|27586.5|27589.76|27589.76|27552.49|27552.49|0
1684509300000|2023-05-19 15:15:00|27585.88|27585.88|27572.89|27572.89|27586.1|27586.1|27563.39|27563.39|0
1684509600000|2023-05-19 15:20:00|27576.4|27576.4|27579.43|27579.43|27590.44|27590.44|27572.42|27572.42|0
1684509900000|2023-05-19 15:25:00|27582.94|27582.94|27568.46|27568.46|27586.45|27586.45|27558.94|27558.94|0
1684739700000|2023-05-22 07:15:00|27682.98|27682.98|27633.85|27633.85|27682.98|27682.98|27595.25|27595.25|0
1684740000000|2023-05-22 07:20:00|27630.34|27630.34|27620.4|27620.4|27648.47|27648.47|27609.87|27609.87|0
1684740300000|2023-05-22 07:25:00|27623.91|27623.91|27630.11|27630.11|27631.55|27631.55|27623.31|27623.31|0
1684740600000|2023-05-22 07:30:00|27637.13|27637.13|27647.41|27647.41|27647.41|27647.41|27625.11|27625.11|0
1684740900000|2023-05-22 07:35:00|27643.9|27643.9|27637.29|27637.29|27650.92|27650.92|27633.16|27633.16|0
1684741200000|2023-05-22 07:40:00|27640.8|27640.8|27593.11|27593.11|27642.02|27642.02|27593.11|27593.11|0
1684741500000|2023-05-22 07:45:00|27589.6|27589.6|27623.04|27623.04|27623.04|27623.04|27589.6|27589.6|0
1684741800000|2023-05-22 07:50:00|27630.06|27630.06|27648.88|27648.88|27648.88|27648.88|27630.06|27630.06|0
1684742100000|2023-05-22 07:55:00|27652.39|27652.39|27642.45|27642.45|27676.7|27676.7|27642.45|27642.45|0
1684742400000|2023-05-22 08:00:00|27645.96|27645.96|27630.89|27630.89|27652.97|27652.97|27630.89|27630.89|0
1684742700000|2023-05-22 08:05:00|27623.88|27623.88|27606.95|27606.95|27634.4|27634.4|27606.95|27606.95|0
1684743000000|2023-05-22 08:10:00|27610.46|27610.46|27618.72|27618.72|27618.72|27618.72|27604.68|27604.68|0
1684743300000|2023-05-22 08:15:00|27615.21|27615.21|27604.68|27604.68|27615.83|27615.83|27590.02|27590.02|0
1684743600000|2023-05-22 08:20:00|27605.09|27605.09|27611.49|27611.49|27618.5|27618.5|27593.94|27593.94|0
1684743900000|2023-05-22 08:25:00|27618.5|27618.5|27632.54|27632.54|27632.54|27632.54|27618.5|27618.5|0
1684744200000|2023-05-22 08:30:00|27636.05|27636.05|27642.45|27642.45|27667.01|27667.01|27636.05|27636.05|0
1684744500000|2023-05-22 08:35:00|27638.94|27638.94|27630.59|27630.59|27644.72|27644.72|27629.37|27629.37|0
1684744800000|2023-05-22 08:40:00|27634.1|27634.1|27638.85|27638.85|27645.87|27645.87|27634.1|27634.1|0
1684745100000|2023-05-22 08:45:00|27642.36|27642.36|27664.65|27664.65|27664.65|27664.65|27642.36|27642.36|0
1684745400000|2023-05-22 08:50:00|27661.14|27661.14|27665.03|27665.03|27668.16|27668.16|27657.63|27657.63|0
1684745700000|2023-05-22 08:55:00|27661.52|27661.52|27676.09|27676.09|27676.09|27676.09|27660.9|27660.9|0
1684746000000|2023-05-22 09:00:00|27679.6|27679.6|27661.43|27661.43|27679.6|27679.6|27661.43|27661.43|0
1684746300000|2023-05-22 09:05:00|27654.41|27654.41|27622.21|27622.21|27654.41|27654.41|27622.21|27622.21|0
1684746600000|2023-05-22 09:10:00|27618.7|27618.7|27634.6|27634.6|27634.6|27634.6|27618.7|27618.7|0
1684746900000|2023-05-22 09:15:00|27627.58|27627.58|27634.6|27634.6|27638.11|27638.11|27627.58|27627.58|0
1684747200000|2023-05-22 09:20:00|27631.09|27631.09|27616.93|27616.93|27631.09|27631.09|27616.93|27616.93|0
1684747500000|2023-05-22 09:25:00|27620.44|27620.44|27613.42|27613.42|27625.19|27625.19|27613.42|27613.42|0
1684747800000|2023-05-22 09:30:00|27609.91|27609.91|27607.64|27607.64|27610.53|27610.53|27602.89|27602.89|0
1684748100000|2023-05-22 09:35:00|27614.66|27614.66|27621.47|27621.47|27621.47|27621.47|27614.04|27614.04|0
1684748400000|2023-05-22 09:40:00|27624.98|27624.98|27614.45|27614.45|27624.98|27624.98|27614.45|27614.45|0
1684748700000|2023-05-22 09:45:00|27613.83|27613.83|27612.39|27612.39|27613.83|27613.83|27609.5|27609.5|0
1684749000000|2023-05-22 09:50:00|27615.9|27615.9|27608.88|27608.88|27615.9|27615.9|27605.38|27605.38|0
1684749300000|2023-05-22 09:55:00|27598.36|27598.36|27597.37|27597.37|27608.88|27608.88|27597.37|27597.37|0
1684749600000|2023-05-22 10:00:00|27593.86|27593.86|27583.08|27583.08|27593.86|27593.86|27576.06|27576.06|0
1684749900000|2023-05-22 10:05:00|27579.57|27579.57|27579.57|27579.57|27579.57|27579.57|27572.56|27572.56|0
1684750200000|2023-05-22 10:10:00|27583.08|27583.08|27570.29|27570.29|27584.32|27584.32|27570.29|27570.29|0
1684750500000|2023-05-22 10:15:00|27566.78|27566.78|27555.43|27555.43|27566.78|27566.78|27555.43|27555.43|0
1684750800000|2023-05-22 10:20:00|27554.81|27554.81|27555.84|27555.84|27559.35|27559.35|27554.81|27554.81|0
1684751100000|2023-05-22 10:25:00|27559.35|27559.35|27552.58|27552.58|27559.35|27559.35|27548.82|27548.82|0
1684751400000|2023-05-22 10:30:00|27549.07|27549.07|27547.64|27547.64|27549.07|27549.07|27540.62|27540.62|0
1684751700000|2023-05-22 10:35:00|27544.13|27544.13|27523.07|27523.07|27547.64|27547.64|27523.07|27523.07|0
1684752000000|2023-05-22 10:40:00|27526.58|27526.58|27508.01|27508.01|27526.58|27526.58|27508.01|27508.01|0
1684752300000|2023-05-22 10:45:00|27497.48|27497.48|27511.31|27511.31|27511.31|27511.31|27497.48|27497.48|0
1684752600000|2023-05-22 10:50:00|27518.33|27518.33|27517.92|27517.92|27521.43|27521.43|27506.77|27506.77|0
1684752900000|2023-05-22 10:55:00|27524.94|27524.94|27523.7|27523.7|27524.94|27524.94|27509.66|27509.66|0
1684753200000|2023-05-22 11:00:00|27520.19|27520.19|27516.68|27516.68|27520.19|27520.19|27516.68|27516.68|0
1684753500000|2023-05-22 11:05:00|27517.92|27517.92|27504.13|27504.13|27517.92|27517.92|27504.13|27504.13|0
1684753800000|2023-05-22 11:10:00|27507.64|27507.64|27529.31|27529.31|27532.82|27532.82|27507.64|27507.64|0
1684754100000|2023-05-22 11:15:00|27532.82|27532.82|27546.03|27546.03|27546.03|27546.03|27532.2|27532.2|0
1684754400000|2023-05-22 11:20:00|27545.41|27545.41|27530.75|27530.75|27545.41|27545.41|27527.24|27527.24|0
1684754700000|2023-05-22 11:25:00|27527.24|27527.24|27523.73|27523.73|27527.24|27527.24|27516.71|27516.71|0
1684755000000|2023-05-22 11:30:00|27524.97|27524.97|27533.48|27533.48|27536.99|27536.99|27521.71|27521.71|0
1684755300000|2023-05-22 11:35:00|27529.97|27529.97|27516.98|27516.98|27529.97|27529.97|27509.55|27509.55|0
1684755600000|2023-05-22 11:40:00|27517.6|27517.6|27508.3|27508.3|27518.82|27518.82|27508.3|27508.3|0
1684755900000|2023-05-22 11:45:00|27501.28|27501.28|27546.89|27546.89|27560.93|27560.93|27501.28|27501.28|0
1684756200000|2023-05-22 11:50:00|27550.4|27550.4|27560.93|27560.93|27567.95|27567.95|27550.4|27550.4|0
1684756500000|2023-05-22 11:55:00|27557.42|27557.42|27571.05|27571.05|27571.05|27571.05|27557.42|27557.42|0
1684756800000|2023-05-22 12:00:00|27567.54|27567.54|27535.34|27535.34|27567.54|27567.54|27535.34|27535.34|0
1684757100000|2023-05-22 12:05:00|27531.83|27531.83|27537.36|27537.36|27542.36|27542.36|27531.83|27531.83|0
1684757400000|2023-05-22 12:10:00|27536.74|27536.74|27536.74|27536.74|27540.25|27540.25|27536.74|27536.74|0
1684757700000|2023-05-22 12:15:00|27547.27|27547.27|27543.14|27543.14|27547.27|27547.27|27539.63|27539.63|0
1684758000000|2023-05-22 12:20:00|27546.65|27546.65|27554.28|27554.28|27554.28|27554.28|27546.65|27546.65|0
1684758300000|2023-05-22 12:25:00|27561.3|27561.3|27560.68|27560.68|27561.3|27561.3|27557.79|27557.79|0
1684758600000|2023-05-22 12:30:00|27557.17|27557.17|27544.8|27544.8|27557.17|27557.17|27538.39|27538.39|0
1684758900000|2023-05-22 12:35:00|27541.29|27541.29|27539.65|27539.65|27541.29|27541.29|27532.84|27532.84|0
1684759200000|2023-05-22 12:40:00|27539.03|27539.03|27520.86|27520.86|27539.65|27539.65|27520.86|27520.86|0
1684759500000|2023-05-22 12:45:00|27524.37|27524.37|27517.57|27517.57|27532.01|27532.01|27517.57|27517.57|0
1684759800000|2023-05-22 12:50:00|27521.07|27521.07|27503.53|27503.53|27521.07|27521.07|27493|27493|0
1684760100000|2023-05-22 12:55:00|27510.55|27510.55|27518.19|27518.19|27521.69|27521.69|27507.04|27507.04|0
1684760400000|2023-05-22 13:00:00|27521.69|27521.69|27538.87|27538.87|27545.89|27545.89|27521.69|27521.69|0
1684760700000|2023-05-22 13:05:00|27542.38|27542.38|27554.55|27554.55|27554.55|27554.55|27542.38|27542.38|0
1684761000000|2023-05-22 13:10:00|27551.04|27551.04|27554.55|27554.55|27558.06|27558.06|27546.91|27546.91|0
1684761300000|2023-05-22 13:15:00|27555.79|27555.79|27552.78|27552.78|27556.29|27556.29|27549.27|27549.27|0
1684761600000|2023-05-22 13:20:00|27552.28|27552.28|27562.44|27562.44|27563.06|27563.06|27552.28|27552.28|0
1684761900000|2023-05-22 13:25:00|27548.4|27548.4|27533.75|27533.75|27548.4|27548.4|27530.86|27530.86|0
1684762200000|2023-05-22 13:30:00|27537.25|27537.25|27538.69|27538.69|27547.78|27547.78|27515.37|27515.37|0
1684762500000|2023-05-22 13:35:00|27545.71|27545.71|27577.29|27577.29|27584.93|27584.93|27542.2|27542.2|0
1684762800000|2023-05-22 13:40:00|27577.54|27577.54|27566.41|27566.41|27592.82|27592.82|27566.41|27566.41|0
1684763100000|2023-05-22 13:45:00|27562.9|27562.9|27573.02|27573.02|27586.63|27586.63|27548.24|27548.24|0
1684763400000|2023-05-22 13:50:00|27572.4|27572.4|27547.22|27547.22|27572.4|27572.4|27509.65|27509.65|0
1684763700000|2023-05-22 13:55:00|27540.2|27540.2|27518.58|27518.58|27547.22|27547.22|27518.58|27518.58|0
1684764000000|2023-05-22 14:00:00|27515.07|27515.07|27500.01|27500.01|27515.07|27515.07|27489.48|27489.48|0
1684764300000|2023-05-22 14:05:00|27500.63|27500.63|27488.05|27488.05|27513.23|27513.23|27488.05|27488.05|0
1684764600000|2023-05-22 14:10:00|27492.17|27492.17|27499.81|27499.81|27503.32|27503.32|27475.25|27475.25|0
1684764900000|2023-05-22 14:15:00|27496.3|27496.3|27504.14|27504.14|27510.96|27510.96|27496.3|27496.3|0
1684765200000|2023-05-22 14:20:00|27507.65|27507.65|27525.69|27525.69|27536.83|27536.83|27504.14|27504.14|0
1684765500000|2023-05-22 14:25:00|27522.18|27522.18|27515.94|27515.94|27522.18|27522.18|27507.33|27507.33|0
1684765800000|2023-05-22 14:30:00|27519.45|27519.45|27522.27|27522.27|27525.94|27525.94|27512.02|27512.02|0
1684766100000|2023-05-22 14:35:00|27522.89|27522.89|27511.33|27511.33|27522.89|27522.89|27507.82|27507.82|0
1684766400000|2023-05-22 14:40:00|27507.82|27507.82|27497.7|27497.7|27507.82|27507.82|27476.24|27476.24|0
1684766700000|2023-05-22 14:45:00|27494.2|27494.2|27497.46|27497.46|27511.74|27511.74|27487.18|27487.18|0
1684767000000|2023-05-22 14:50:00|27493.95|27493.95|27509.22|27509.22|27509.22|27509.22|27490.44|27490.44|0
1684767300000|2023-05-22 14:55:00|27512.73|27512.73|27518.78|27518.78|27529.03|27529.03|27512.73|27512.73|0
1684767600000|2023-05-22 15:00:00|27525.79|27525.79|27525.79|27525.79|27532.81|27532.81|27522.29|27522.29|0
1684767900000|2023-05-22 15:05:00|27522.29|27522.29|27490.17|27490.17|27525.67|27525.67|27490.17|27490.17|0
1684768200000|2023-05-22 15:10:00|27486.66|27486.66|27496.16|27496.16|27497.19|27497.19|27481.72|27481.72|0
1684768500000|2023-05-22 15:15:00|27499.67|27499.67|27474.24|27474.24|27503.18|27503.18|27471.35|27471.35|0
1684768800000|2023-05-22 15:20:00|27470.73|27470.73|27479.44|27479.44|27484.87|27484.87|27470.2|27470.2|0
1684769100000|2023-05-22 15:25:00|27479.17|27479.17|27482.59|27482.59|27490.45|27490.45|27469.37|27469.37|0
1684826100000|2023-05-23 07:15:00|27466.85|27466.85|27494.69|27494.69|27515.62|27515.62|27466.85|27466.85|0
1684826400000|2023-05-23 07:20:00|27498.2|27498.2|27501.64|27501.64|27501.64|27501.64|27487.67|27487.67|0
1684826700000|2023-05-23 07:25:00|27505.15|27505.15|27494.62|27494.62|27505.15|27505.15|27474.19|27474.19|0
1684827000000|2023-05-23 07:30:00|27487.6|27487.6|27466.35|27466.35|27487.6|27487.6|27447.57|27447.57|0
1684827300000|2023-05-23 07:35:00|27473.37|27473.37|27494.43|27494.43|27494.43|27494.43|27473.37|27473.37|0
1684827600000|2023-05-23 07:40:00|27497.94|27497.94|27489.68|27489.68|27497.94|27497.94|27483.28|27483.28|0
1684827900000|2023-05-23 07:45:00|27482.66|27482.66|27490.26|27490.26|27511.94|27511.94|27475.64|27475.64|0
1684828200000|2023-05-23 07:50:00|27486.75|27486.75|27480.82|27480.82|27492.55|27492.55|27471.11|27471.11|0
1684828500000|2023-05-23 07:55:00|27487.84|27487.84|27496.71|27496.71|27499.6|27499.6|27477.31|27477.31|0
1684828800000|2023-05-23 08:00:00|27493.2|27493.2|27520.67|27520.67|27520.67|27520.67|27489.69|27489.69|0
1684829100000|2023-05-23 08:05:00|27517.16|27517.16|27521.82|27521.82|27539.99|27539.99|27510.14|27510.14|0
1684829400000|2023-05-23 08:10:00|27525.33|27525.33|27535.86|27535.86|27535.86|27535.86|27514.8|27514.8|0
1684829700000|2023-05-23 08:15:00|27528.84|27528.84|27546.65|27546.65|27546.65|27546.65|27525.33|27525.33|0
1684830000000|2023-05-23 08:20:00|27543.15|27543.15|27554.29|27554.29|27554.29|27554.29|27536.13|27536.13|0
1684830300000|2023-05-23 08:25:00|27540.26|27540.26|27553.23|27553.23|27553.23|27553.23|27526.22|27526.22|0
1684830600000|2023-05-23 08:30:00|27556.74|27556.74|27556.12|27556.12|27566.65|27566.65|27549.1|27549.1|0
1684830900000|2023-05-23 08:35:00|27552.61|27552.61|27576.76|27576.76|27576.76|27576.76|27544.37|27544.37|0
1684831200000|2023-05-23 08:40:00|27573.26|27573.26|27580.77|27580.77|27580.77|27580.77|27562.73|27562.73|0
1684831500000|2023-05-23 08:45:00|27591.3|27591.3|27589.01|27589.01|27591.3|27591.3|27580.77|27580.77|0
1684831800000|2023-05-23 08:50:00|27592.52|27592.52|27589.42|27589.42|27596.03|27596.03|27585.5|27585.5|0
1684832100000|2023-05-23 08:55:00|27592.93|27592.93|27586.16|27586.16|27596.44|27596.44|27585.91|27585.91|0
1684832400000|2023-05-23 09:00:00|27582.65|27582.65|27572.12|27572.12|27586.16|27586.16|27565.11|27565.11|0
1684832700000|2023-05-23 09:05:00|27575.63|27575.63|27579.14|27579.14|27582.65|27582.65|27575.63|27575.63|0
1684833000000|2023-05-23 09:10:00|27575.63|27575.63|27579.76|27579.76|27579.76|27579.76|27572.12|27572.12|0
1684833300000|2023-05-23 09:15:00|27583.27|27583.27|27586.78|27586.78|27586.78|27586.78|27583.27|27583.27|0
1684833600000|2023-05-23 09:20:00|27600.82|27600.82|27604.73|27604.73|27604.73|27604.73|27600.82|27600.82|0
1684833900000|2023-05-23 09:25:00|27608.24|27608.24|27619.18|27619.18|27619.18|27619.18|27608.24|27608.24|0
1684834200000|2023-05-23 09:30:00|27615.67|27615.67|27615.05|27615.05|27615.67|27615.67|27601.63|27601.63|0
1684834500000|2023-05-23 09:35:00|27615.67|27615.67|27619.58|27619.58|27626.19|27626.19|27615.67|27615.67|0
1684834800000|2023-05-23 09:40:00|27616.07|27616.07|27615.01|27615.01|27616.07|27616.07|27607.99|27607.99|0
1684835100000|2023-05-23 09:45:00|27614.76|27614.76|27611|27611|27614.76|27614.76|27607.5|27607.5|0
1684835400000|2023-05-23 09:50:00|27607.5|27607.5|27607.5|27607.5|27614.51|27614.51|27607.5|27607.5|0
1684835700000|2023-05-23 09:55:00|27603.99|27603.99|27613.4|27613.4|27613.4|27613.4|27598.12|27598.12|0
1684836000000|2023-05-23 10:00:00|27616.91|27616.91|27627.03|27627.03|27627.03|27627.03|27609.48|27609.48|0
1684836300000|2023-05-23 10:05:00|27630.53|27630.53|27622.28|27622.28|27630.53|27630.53|27608.24|27608.24|0
1684836600000|2023-05-23 10:10:00|27623.52|27623.52|27602.25|27602.25|27623.92|27623.92|27602.25|27602.25|0
1684836900000|2023-05-23 10:15:00|27598.74|27598.74|27581.83|27581.83|27598.74|27598.74|27579.76|27579.76|0
1684837200000|2023-05-23 10:20:00|27581.21|27581.21|27574.29|27574.29|27581.21|27581.21|27570.28|27570.28|0
1684837500000|2023-05-23 10:25:00|27573.67|27573.67|27606.93|27606.93|27606.93|27606.93|27573.67|27573.67|0
1684837800000|2023-05-23 10:30:00|27603.42|27603.42|27607.55|27607.55|27607.55|27607.55|27599.91|27599.91|0
1684838100000|2023-05-23 10:35:00|27625.1|27625.1|27636.24|27636.24|27636.24|27636.24|27625.1|27625.1|0
1684838400000|2023-05-23 10:40:00|27632.73|27632.73|27646.15|27646.15|27646.15|27646.15|27632.11|27632.11|0
1684838700000|2023-05-23 10:45:00|27642.64|27642.64|27637.7|27637.7|27642.64|27642.64|27634.81|27634.81|0
1684839000000|2023-05-23 10:50:00|27634.19|27634.19|27631.3|27631.3|27642.44|27642.44|27631.3|27631.3|0
1684839300000|2023-05-23 10:55:00|27627.79|27627.79|27627.79|27627.79|27627.79|27627.79|27620.77|27620.77|0
1684839600000|2023-05-23 11:00:00|27620.77|27620.77|27616.99|27616.99|27620.77|27620.77|27595.67|27595.67|0
1684839900000|2023-05-23 11:05:00|27613.48|27613.48|27619.88|27619.88|27624.01|27624.01|27613.48|27613.48|0
1684840200000|2023-05-23 11:10:00|27623.39|27623.39|27631.03|27631.03|27631.03|27631.03|27609.36|27609.36|0
1684840500000|2023-05-23 11:15:00|27627.52|27627.52|27627.93|27627.93|27627.93|27627.93|27616.99|27616.99|0
1684840800000|2023-05-23 11:20:00|27627.43|27627.43|27646.09|27646.09|27646.9|27646.9|27627.02|27627.02|0
1684841100000|2023-05-23 11:25:00|27646.5|27646.5|27657.22|27657.22|27664.24|27664.24|27646.5|27646.5|0
1684841400000|2023-05-23 11:30:00|27656.95|27656.95|27640.02|27640.02|27656.95|27656.95|27640.02|27640.02|0
1684841700000|2023-05-23 11:35:00|27636.52|27636.52|27644.07|27644.07|27644.07|27644.07|27633.01|27633.01|0
1684842000000|2023-05-23 11:40:00|27637.05|27637.05|27654|27654|27655.24|27655.24|27634.94|27634.94|0
1684842300000|2023-05-23 11:45:00|27653.73|27653.73|27650.22|27650.22|27654.35|27654.35|27650.22|27650.22|0
1684842600000|2023-05-23 11:50:00|27657.24|27657.24|27650.22|27650.22|27657.24|27657.24|27650.22|27650.22|0
1684842900000|2023-05-23 11:55:00|27653.73|27653.73|27647.95|27647.95|27653.73|27653.73|27646.71|27646.71|0
1684843200000|2023-05-23 12:00:00|27644.44|27644.44|27646.67|27646.67|27647.33|27647.33|27643.82|27643.82|0
1684843500000|2023-05-23 12:05:00|27650.18|27650.18|27667.46|27667.46|27668|27668|27650.18|27650.18|0
1684843800000|2023-05-23 12:10:00|27677.99|27677.99|27667.46|27667.46|27677.99|27677.99|27667.46|27667.46|0
1684844100000|2023-05-23 12:15:00|27667.87|27667.87|27662.09|27662.09|27667.87|27667.87|27657.34|27657.34|0
1684844400000|2023-05-23 12:20:00|27660.85|27660.85|27652.8|27652.8|27663.74|27663.74|27652.8|27652.8|0
1684844700000|2023-05-23 12:25:00|27656.31|27656.31|27652.8|27652.8|27656.31|27656.31|27652.8|27652.8|0
1684845000000|2023-05-23 12:30:00|27652.4|27652.4|27626.59|27626.59|27652.4|27652.4|27626.59|27626.59|0
1684845300000|2023-05-23 12:35:00|27630.1|27630.1|27630.29|27630.29|27637.12|27637.12|27630.1|27630.1|0
1684845600000|2023-05-23 12:40:00|27626.78|27626.78|27634.13|27634.13|27634.13|27634.13|27619.76|27619.76|0
1684845900000|2023-05-23 12:45:00|27641.15|27641.15|27638.26|27638.26|27648.79|27648.79|27631.25|27631.25|0
1684846200000|2023-05-23 12:50:00|27634.75|27634.75|27641.28|27641.28|27658.82|27658.82|27630.75|27630.75|0
1684846500000|2023-05-23 12:55:00|27641.68|27641.68|27645.19|27645.19|27659.23|27659.23|27641.68|27641.68|0
1684846800000|2023-05-23 13:00:00|27641.68|27641.68|27645.81|27645.81|27645.81|27645.81|27623.52|27623.52|0
1684847100000|2023-05-23 13:05:00|27652.83|27652.83|27631.16|27631.16|27676.77|27676.77|27631.16|27631.16|0
1684847400000|2023-05-23 13:10:00|27634.67|27634.67|27638.03|27638.03|27641.68|27641.68|27631.16|27631.16|0
1684847700000|2023-05-23 13:15:00|27634.53|27634.53|27627.51|27627.51|27638.03|27638.03|27620.49|27620.49|0
1684848000000|2023-05-23 13:20:00|27624|27624|27623.38|27623.38|27624|27624|27623.38|27623.38|0
1684848300000|2023-05-23 13:25:00|27619.87|27619.87|27618.01|27618.01|27619.87|27619.87|27610.58|27610.58|0
1684848600000|2023-05-23 13:30:00|27614.5|27614.5|27522.38|27522.38|27614.5|27614.5|27522.38|27522.38|0
1684848900000|2023-05-23 13:35:00|27525.89|27525.89|27542.81|27542.81|27557.47|27557.47|27521.76|27521.76|0
1684849200000|2023-05-23 13:40:00|27539.3|27539.3|27540.95|27540.95|27553.75|27553.75|27535.8|27535.8|0
1684849500000|2023-05-23 13:45:00|27544.46|27544.46|27530.42|27530.42|27547.97|27547.97|27529.19|27529.19|0
1684849800000|2023-05-23 13:50:00|27529.81|27529.81|27508.97|27508.97|27529.81|27529.81|27501.95|27501.95|0
1684850100000|2023-05-23 13:55:00|27505.46|27505.46|27513.74|27513.74|27517.25|27517.25|27485.46|27485.46|0
1684850400000|2023-05-23 14:00:00|27506.73|27506.73|27471.64|27471.64|27506.73|27506.73|27471.64|27471.64|0
1684850700000|2023-05-23 14:05:00|27475.14|27475.14|27477.01|27477.01|27485.67|27485.67|27462.97|27462.97|0
1684851000000|2023-05-23 14:10:00|27477.41|27477.41|27473.07|27473.07|27484.84|27484.84|27463.79|27463.79|0
1684851300000|2023-05-23 14:15:00|27476.58|27476.58|27482.98|27482.98|27486.49|27486.49|27466.05|27466.05|0
1684851600000|2023-05-23 14:20:00|27490|27490|27487.11|27487.11|27490.62|27490.62|27479.47|27479.47|0
1684851900000|2023-05-23 14:25:00|27490.62|27490.62|27507.33|27507.33|27510.84|27510.84|27490.62|27490.62|0
1684852200000|2023-05-23 14:30:00|27503.82|27503.82|27480.07|27480.07|27503.82|27503.82|27480.07|27480.07|0
1684852500000|2023-05-23 14:35:00|27483.58|27483.58|27486.06|27486.06|27486.06|27486.06|27475.54|27475.54|0
1684852800000|2023-05-23 14:40:00|27489.57|27489.57|27472.03|27472.03|27489.57|27489.57|27457.99|27457.99|0
1684853100000|2023-05-23 14:45:00|27468.52|27468.52|27476.99|27476.99|27484.51|27484.51|27465.51|27465.51|0
1684853400000|2023-05-23 14:50:00|27473.48|27473.48|27479.96|27479.96|27479.96|27479.96|27465.93|27465.93|0
1684853700000|2023-05-23 14:55:00|27476.45|27476.45|27462.63|27462.63|27480.58|27480.58|27462.63|27462.63|0
1684854000000|2023-05-23 15:00:00|27466.14|27466.14|27467.38|27467.38|27481.41|27481.41|27466.14|27466.14|0
1684854300000|2023-05-23 15:05:00|27470.89|27470.89|27474.4|27474.4|27475.02|27475.02|27463.87|27463.87|0
1684854600000|2023-05-23 15:10:00|27475.02|27475.02|27485.54|27485.54|27485.54|27485.54|27466.14|27466.14|0
1684854900000|2023-05-23 15:15:00|27484.92|27484.92|27470.68|27470.68|27485.95|27485.95|27470.68|27470.68|0
1684855200000|2023-05-23 15:20:00|27467.17|27467.17|27480.87|27480.87|27480.87|27480.87|27466.76|27466.76|0
1684855500000|2023-05-23 15:25:00|27484.38|27484.38|27490.24|27490.24|27496.76|27496.76|27477.98|27477.98|0
1684912500000|2023-05-24 07:15:00|27251.96|27251.96|27200.98|27200.98|27251.96|27251.96|27196.85|27196.85|0
1684912800000|2023-05-24 07:20:00|27197.47|27197.47|27215.28|27215.28|27222.29|27222.29|27196.23|27196.23|0
1684913100000|2023-05-24 07:25:00|27218.79|27218.79|27181.55|27181.55|27218.91|27218.91|27181.55|27181.55|0
1684913400000|2023-05-24 07:30:00|27174.53|27174.53|27164.51|27164.51|27178.04|27178.04|27150.88|27150.88|0
1684913700000|2023-05-24 07:35:00|27164.26|27164.26|27191.82|27191.82|27195.95|27195.95|27164.26|27164.26|0
1684914000000|2023-05-24 07:40:00|27194.71|27194.71|27178.35|27178.35|27194.71|27194.71|27161.43|27161.43|0
1684914300000|2023-05-24 07:45:00|27177.11|27177.11|27174.03|27174.03|27186.45|27186.45|27165.77|27165.77|0
1684914600000|2023-05-24 07:50:00|27167.01|27167.01|27173.47|27173.47|27176.98|27176.98|27163.5|27163.5|0
1684914900000|2023-05-24 07:55:00|27176.98|27176.98|27191.85|27191.85|27195.35|27195.35|27169.96|27169.96|0
1684915200000|2023-05-24 08:00:00|27188.34|27188.34|27177.19|27177.19|27188.34|27188.34|27163.15|27163.15|0
1684915500000|2023-05-24 08:05:00|27181.32|27181.32|27183.18|27183.18|27198.86|27198.86|27181.32|27181.32|0
1684915800000|2023-05-24 08:10:00|27176.16|27176.16|27198.12|27198.12|27198.61|27198.61|27164.39|27164.39|0
1684916100000|2023-05-24 08:15:00|27198.36|27198.36|27183.81|27183.81|27205.36|27205.36|27183.81|27183.81|0
1684916400000|2023-05-24 08:20:00|27183.31|27183.31|27164.07|27164.07|27183.31|27183.31|27163.82|27163.82|0
1684916700000|2023-05-24 08:25:00|27160.56|27160.56|27162.83|27162.83|27171.09|27171.09|27159.32|27159.32|0
1684917000000|2023-05-24 08:30:00|27162.21|27162.21|27159.34|27159.34|27177.67|27177.67|27159.34|27159.34|0
1684917300000|2023-05-24 08:35:00|27155.83|27155.83|27185.68|27185.68|27185.68|27185.68|27155.83|27155.83|0
1684917600000|2023-05-24 08:40:00|27196.21|27196.21|27200.03|27200.03|27203.54|27203.54|27189.19|27189.19|0
1684917900000|2023-05-24 08:45:00|27193.02|27193.02|27205.81|27205.81|27209.57|27209.57|27185.25|27185.25|0
1684918200000|2023-05-24 08:50:00|27202.3|27202.3|27206.86|27206.86|27206.86|27206.86|27192.82|27192.82|0
1684918500000|2023-05-24 08:55:00|27210.36|27210.36|27197.06|27197.06|27214.6|27214.6|27197.06|27197.06|0
1684918800000|2023-05-24 09:00:00|27193.55|27193.55|27192.02|27192.02|27215.84|27215.84|27192.02|27192.02|0
1684919100000|2023-05-24 09:05:00|27188.51|27188.51|27137.95|27137.95|27188.51|27188.51|27134.45|27134.45|0
1684919400000|2023-05-24 09:10:00|27137.33|27137.33|27127.21|27127.21|27144.35|27144.35|27120.2|27120.2|0
1684919700000|2023-05-24 09:15:00|27128.46|27128.46|27120.87|27120.87|27128.46|27128.46|27120.2|27120.2|0
1684920000000|2023-05-24 09:20:00|27125|27125|27113.11|27113.11|27132.02|27132.02|27113.11|27113.11|0
1684920300000|2023-05-24 09:25:00|27109.6|27109.6|27093.3|27093.3|27109.6|27109.6|27093.3|27093.3|0
1684920600000|2023-05-24 09:30:00|27092.68|27092.68|27086.73|27086.73|27093.08|27093.08|27082.6|27082.6|0
1684920900000|2023-05-24 09:35:00|27083.22|27083.22|27090.76|27090.76|27090.76|27090.76|27079.44|27079.44|0
1684921200000|2023-05-24 09:40:00|27097.78|27097.78|27131.19|27131.19|27134.7|27134.7|27097.78|27097.78|0
1684921500000|2023-05-24 09:45:00|27134.7|27134.7|27138.21|27138.21|27145.85|27145.85|27127.06|27127.06|0
1684921800000|2023-05-24 09:50:00|27148.73|27148.73|27163.09|27163.09|27163.09|27163.09|27148.73|27148.73|0
1684922100000|2023-05-24 09:55:00|27166.6|27166.6|27163.09|27163.09|27166.6|27166.6|27159.58|27159.58|0
1684922400000|2023-05-24 10:00:00|27159.58|27159.58|27160.25|27160.25|27163.34|27163.34|27156.07|27156.07|0
1684922700000|2023-05-24 10:05:00|27160|27160|27156.5|27156.5|27167.02|27167.02|27156.5|27156.5|0
1684923000000|2023-05-24 10:10:00|27155.88|27155.88|27152.37|27152.37|27159.38|27159.38|27144.73|27144.73|0
1684923300000|2023-05-24 10:15:00|27148.86|27148.86|27125.94|27125.94|27148.86|27148.86|27123.05|27123.05|0
1684923600000|2023-05-24 10:20:00|27129.45|27129.45|27119.79|27119.79|27137.09|27137.09|27116.04|27116.04|0
1684923900000|2023-05-24 10:25:00|27121.02|27121.02|27127.84|27127.84|27133.81|27133.81|27121.02|27121.02|0
1684924200000|2023-05-24 10:30:00|27124.33|27124.33|27132.16|27132.16|27135.27|27135.27|27124.33|27124.33|0
1684924500000|2023-05-24 10:35:00|27128.66|27128.66|27124.53|27124.53|27139.18|27139.18|27124.53|27124.53|0
1684924800000|2023-05-24 10:40:00|27121.02|27121.02|27118.13|27118.13|27128.66|27128.66|27106.98|27106.98|0
1684925100000|2023-05-24 10:45:00|27121.64|27121.64|27122.88|27122.88|27126.39|27126.39|27121.64|27121.64|0
1684925400000|2023-05-24 10:50:00|27115.86|27115.86|27112|27112|27119.37|27119.37|27105.33|27105.33|0
1684925700000|2023-05-24 10:55:00|27112.62|27112.62|27117.44|27117.44|27120.95|27120.95|27108.7|27108.7|0
1684926000000|2023-05-24 11:00:00|27124.46|27124.46|27124.99|27124.99|27124.99|27124.99|27113.84|27113.84|0
1684926300000|2023-05-24 11:05:00|27128.5|27128.5|27112.07|27112.07|27132.25|27132.25|27112.07|27112.07|0
1684926600000|2023-05-24 11:10:00|27111.45|27111.45|27107.19|27107.19|27113.72|27113.72|27099.56|27099.56|0
1684926900000|2023-05-24 11:15:00|27110.7|27110.7|27130.92|27130.92|27130.92|27130.92|27107.19|27107.19|0
1684927200000|2023-05-24 11:20:00|27127.41|27127.41|27117.38|27117.38|27130.92|27130.92|27117.38|27117.38|0
1684927500000|2023-05-24 11:25:00|27118|27118|27129.22|27129.22|27129.22|27129.22|27114.5|27114.5|0
1684927800000|2023-05-24 11:30:00|27132.73|27132.73|27124.48|27124.48|27132.73|27132.73|27124.48|27124.48|0
1684928100000|2023-05-24 11:35:00|27127.98|27127.98|27131.24|27131.24|27131.24|27131.24|27127.49|27127.49|0
1684928400000|2023-05-24 11:40:00|27131.74|27131.74|27133.48|27133.48|27135.5|27135.5|27131.74|27131.74|0
1684928700000|2023-05-24 11:45:00|27133.98|27133.98|27138.6|27138.6|27138.6|27138.6|27133.98|27133.98|0
1684929000000|2023-05-24 11:50:00|27137.98|27137.98|27147.27|27147.27|27147.27|27147.27|27134.47|27134.47|0
1684929300000|2023-05-24 11:55:00|27143.76|27143.76|27143.12|27143.12|27160.67|27160.67|27133.23|27133.23|0
1684929600000|2023-05-24 12:00:00|27139.62|27139.62|27140.47|27140.47|27143.12|27143.12|27126.43|27126.43|0
1684929900000|2023-05-24 12:05:00|27129.94|27129.94|27131.78|27131.78|27134.67|27134.67|27126.43|27126.43|0
1684930200000|2023-05-24 12:10:00|27132.4|27132.4|27140.91|27140.91|27141.53|27141.53|27132.4|27132.4|0
1684930500000|2023-05-24 12:15:00|27137.4|27137.4|27123.56|27123.56|27137.4|27137.4|27123.56|27123.56|0
1684930800000|2023-05-24 12:20:00|27127.07|27127.07|27120.55|27120.55|27130.58|27130.58|27120.05|27120.05|0
1684931100000|2023-05-24 12:25:00|27117.04|27117.04|27106.94|27106.94|27117.04|27117.04|27103.18|27103.18|0
1684931400000|2023-05-24 12:30:00|27103.43|27103.43|27077.23|27077.23|27103.43|27103.43|27073.72|27073.72|0
1684931700000|2023-05-24 12:35:00|27080.74|27080.74|27070.46|27070.46|27080.74|27080.74|27069.97|27069.97|0
1684932000000|2023-05-24 12:40:00|27066.96|27066.96|27058.7|27058.7|27070.46|27070.46|27058.7|27058.7|0
1684932300000|2023-05-24 12:45:00|27055.19|27055.19|27038.71|27038.71|27062.21|27062.21|27038.71|27038.71|0
1684932600000|2023-05-24 12:50:00|27038.09|27038.09|27012.6|27012.6|27038.09|27038.09|27012.6|27012.6|0
1684932900000|2023-05-24 12:55:00|27011.98|27011.98|26983.45|26983.45|27014.25|27014.25|26983.45|26983.45|0
1684933200000|2023-05-24 13:00:00|26983.18|26983.18|26986.78|26986.78|26993.79|26993.79|26983.18|26983.18|0
1684933500000|2023-05-24 13:05:00|26990.29|26990.29|27009.07|27009.07|27018.98|27018.98|26990.29|26990.29|0
1684933800000|2023-05-24 13:10:00|27005.56|27005.56|27000.91|27000.91|27008.45|27008.45|27000.91|27000.91|0
1684934100000|2023-05-24 13:15:00|27001.18|27001.18|26995.74|26995.74|27008.2|27008.2|26988.72|26988.72|0
1684934400000|2023-05-24 13:20:00|26999.25|26999.25|27012.57|27012.57|27016.08|27016.08|26992.23|26992.23|0
1684934700000|2023-05-24 13:25:00|27009.06|27009.06|27016.08|27016.08|27019.58|27019.58|26997.91|26997.91|0
1684935000000|2023-05-24 13:30:00|27012.57|27012.57|26988.63|26988.63|27016.08|27016.08|26977.28|26977.28|0
1684935300000|2023-05-24 13:35:00|26992.13|26992.13|26946.48|26946.48|26992.13|26992.13|26924.81|26924.81|0
1684935600000|2023-05-24 13:40:00|26949.99|26949.99|26924.65|26924.65|26972.29|26972.29|26921.14|26921.14|0
1684935900000|2023-05-24 13:45:00|26924.92|26924.92|26981.72|26981.72|26983.99|26983.99|26917.65|26917.65|0
1684936200000|2023-05-24 13:50:00|26985.23|26985.23|26975.57|26975.57|26986.09|26986.09|26957.15|26957.15|0
1684936500000|2023-05-24 13:55:00|26972.06|26972.06|27014.61|27014.61|27049.7|27049.7|26963.18|26963.18|0
1684936800000|2023-05-24 14:00:00|27013.37|27013.37|26979.87|26979.87|27023.89|27023.89|26979.87|26979.87|0
1684937100000|2023-05-24 14:05:00|26976.36|26976.36|26910.7|26910.7|26979.87|26979.87|26907.19|26907.19|0
1684937400000|2023-05-24 14:10:00|26914.21|26914.21|26943.06|26943.06|26963.34|26963.34|26914.21|26914.21|0
1684937700000|2023-05-24 14:15:00|26946.57|26946.57|26959.7|26959.7|26960.61|26960.61|26941.54|26941.54|0
1684938000000|2023-05-24 14:20:00|26959.29|26959.29|26999.05|26999.05|27006.06|27006.06|26959.29|26959.29|0
1684938300000|2023-05-24 14:25:00|27002.55|27002.55|27010.39|27010.39|27023.61|27023.61|26998.02|26998.02|0
1684938600000|2023-05-24 14:30:00|27006.88|27006.88|27028.18|27028.18|27038.71|27038.71|27003.37|27003.37|0
1684938900000|2023-05-24 14:35:00|27031.69|27031.69|27038.28|27038.28|27050.67|27050.67|27024.67|27024.67|0
1684939200000|2023-05-24 14:40:00|27041.79|27041.79|27039.36|27039.36|27051.54|27051.54|27031.72|27031.72|0
1684939500000|2023-05-24 14:45:00|27042.87|27042.87|27071.93|27071.93|27071.93|27071.93|27035.61|27035.61|0
1684939800000|2023-05-24 14:50:00|27078.95|27078.95|27104.81|27104.81|27106.35|27106.35|27078.95|27078.95|0
1684940100000|2023-05-24 14:55:00|27108.32|27108.32|27120.42|27120.42|27120.42|27120.42|27108.32|27108.32|0
1684940400000|2023-05-24 15:00:00|27123.93|27123.93|27103.71|27103.71|27123.93|27123.93|27100.61|27100.61|0
1684940700000|2023-05-24 15:05:00|27107.22|27107.22|27090.04|27090.04|27118.77|27118.77|27086.54|27086.54|0
1684941000000|2023-05-24 15:10:00|27093.55|27093.55|27113.78|27113.78|27115.01|27115.01|27093.55|27093.55|0
1684941300000|2023-05-24 15:15:00|27110.27|27110.27|27102.88|27102.88|27114.8|27114.8|27102.5|27102.5|0
1684941600000|2023-05-24 15:20:00|27106.39|27106.39|27131.94|27131.94|27131.94|27131.94|27099.37|27099.37|0
1684941900000|2023-05-24 15:25:00|27128.43|27128.43|27117.53|27117.53|27132.56|27132.56|27108|27108|0
1684998900000|2023-05-25 07:15:00|26909.97|26909.97|26908.1|26908.1|26909.97|26909.97|26885.41|26885.41|0
1684999200000|2023-05-25 07:20:00|26901.08|26901.08|26895.09|26895.09|26924.61|26924.61|26894.47|26894.47|0
1684999500000|2023-05-25 07:25:00|26896.33|26896.33|26934.75|26934.75|26936.38|26936.38|26875.28|26875.28|0
1684999800000|2023-05-25 07:30:00|26938.26|26938.26|26907.46|26907.46|26965.71|26965.71|26900.44|26900.44|0
1685000100000|2023-05-25 07:35:00|26905.83|26905.83|26866.01|26866.01|26925.43|26925.43|26866.01|26866.01|0
1685000400000|2023-05-25 07:40:00|26869.51|26869.51|26867.66|26867.66|26902.96|26902.96|26867.66|26867.66|0
1685000700000|2023-05-25 07:45:00|26868.28|26868.28|26865.97|26865.97|26887.06|26887.06|26863.08|26863.08|0
1685001000000|2023-05-25 07:50:00|26866.59|26866.59|26872.46|26872.46|26882.36|26882.36|26844.92|26844.92|0
1685001300000|2023-05-25 07:55:00|26875.97|26875.97|26881.81|26881.81|26888.42|26888.42|26875.97|26875.97|0
1685001600000|2023-05-25 08:00:00|26881.2|26881.2|26882.03|26882.03|26890.08|26890.08|26874.39|26874.39|0
1685001900000|2023-05-25 08:05:00|26882.65|26882.65|26878.36|26878.36|26893.38|26893.38|26869.23|26869.23|0
1685002200000|2023-05-25 08:10:00|26871.34|26871.34|26896.09|26896.09|26896.09|26896.09|26856.68|26856.68|0
1685002500000|2023-05-25 08:15:00|26895.47|26895.47|26914.92|26914.92|26924.79|26924.79|26895.47|26895.47|0
1685002800000|2023-05-25 08:20:00|26911.41|26911.41|26911.16|26911.16|26914.92|26914.92|26899.64|26899.64|0
1685003100000|2023-05-25 08:25:00|26907.65|26907.65|26891.33|26891.33|26926.22|26926.22|26887.82|26887.82|0
1685003400000|2023-05-25 08:30:00|26894.84|26894.84|26844.9|26844.9|26894.84|26894.84|26844.9|26844.9|0
1685003700000|2023-05-25 08:35:00|26844.28|26844.28|26848.6|26848.6|26852.93|26852.93|26833.13|26833.13|0
1685004000000|2023-05-25 08:40:00|26847.36|26847.36|26840.34|26840.34|26850.87|26850.87|26839.72|26839.72|0
1685004300000|2023-05-25 08:45:00|26839.11|26839.11|26843.63|26843.63|26851.26|26851.26|26839.11|26839.11|0
1685004600000|2023-05-25 08:50:00|26844.86|26844.86|26838.47|26838.47|26856.63|26856.63|26837.85|26837.85|0
1685004900000|2023-05-25 08:55:00|26841.98|26841.98|26850.85|26850.85|26853.74|26853.74|26831.45|26831.45|0
1685005200000|2023-05-25 09:00:00|26854.36|26854.36|26850.13|26850.13|26856.24|26856.24|26842.86|26842.86|0
1685005500000|2023-05-25 09:05:00|26853.64|26853.64|26857.89|26857.89|26882.95|26882.95|26853.64|26853.64|0
1685005800000|2023-05-25 09:10:00|26850.88|26850.88|26828.58|26828.58|26857.89|26857.89|26828.58|26828.58|0
1685006100000|2023-05-25 09:15:00|26832.09|26832.09|26838.08|26838.08|26842.62|26842.62|26828.58|26828.58|0
1685006400000|2023-05-25 09:20:00|26845.1|26845.1|26825.01|26825.01|26848.61|26848.61|26825.01|26825.01|0
1685006700000|2023-05-25 09:25:00|26821.51|26821.51|26831.61|26831.61|26833.89|26833.89|26821.51|26821.51|0
1685007000000|2023-05-25 09:30:00|26831.36|26831.36|26816.45|26816.45|26834.87|26834.87|26816.45|26816.45|0
1685007300000|2023-05-25 09:35:00|26819.96|26819.96|26807.75|26807.75|26823.47|26823.47|26807.25|26807.25|0
1685007600000|2023-05-25 09:40:00|26807.13|26807.13|26824.97|26824.97|26827.24|26827.24|26805.89|26805.89|0
1685007900000|2023-05-25 09:45:00|26828.48|26828.48|26829.73|26829.73|26835.5|26835.5|26818.58|26818.58|0
1685008200000|2023-05-25 09:50:00|26833.23|26833.23|26822.5|26822.5|26836.74|26836.74|26815.48|26815.48|0
1685008500000|2023-05-25 09:55:00|26818.99|26818.99|26833.43|26833.43|26833.43|26833.43|26815.48|26815.48|0
1685008800000|2023-05-25 10:00:00|26829.92|26829.92|26832.21|26832.21|26834.67|26834.67|26825.19|26825.19|0
1685009100000|2023-05-25 10:05:00|26835.72|26835.72|26824.57|26824.57|26839.23|26839.23|26817.55|26817.55|0
1685009400000|2023-05-25 10:10:00|26824.3|26824.3|26814.8|26814.8|26832.35|26832.35|26814.8|26814.8|0
1685009700000|2023-05-25 10:15:00|26814.54|26814.54|26807.52|26807.52|26828.57|26828.57|26807.52|26807.52|0
1685010000000|2023-05-25 10:20:00|26811.03|26811.03|26801.19|26801.19|26811.1|26811.1|26800.57|26800.57|0
1685010300000|2023-05-25 10:25:00|26804.7|26804.7|26829.51|26829.51|26830.75|26830.75|26804.7|26804.7|0
1685010600000|2023-05-25 10:30:00|26826|26826|26809.27|26809.27|26826|26826|26809.27|26809.27|0
1685010900000|2023-05-25 10:35:00|26808.03|26808.03|26815.26|26815.26|26822.28|26822.28|26808.03|26808.03|0
1685011200000|2023-05-25 10:40:00|26811.76|26811.76|26815.67|26815.67|26819.18|26819.18|26808.25|26808.25|0
1685011500000|2023-05-25 10:45:00|26819.18|26819.18|26803.67|26803.67|26823.31|26823.31|26803.67|26803.67|0
1685011800000|2023-05-25 10:50:00|26798.93|26798.93|26799.05|26799.05|26806.07|26806.07|26798.68|26798.68|0
1685012100000|2023-05-25 10:55:00|26798.8|26798.8|26795.29|26795.29|26806.44|26806.44|26795.29|26795.29|0
1685012400000|2023-05-25 11:00:00|26791.78|26791.78|26765.57|26765.57|26791.78|26791.78|26764.76|26764.76|0
1685012700000|2023-05-25 11:05:00|26764.95|26764.95|26769.7|26769.7|26769.7|26769.7|26762.68|26762.68|0
1685013000000|2023-05-25 11:10:00|26773.21|26773.21|26778|26778|26778|26778|26763.71|26763.71|0
1685013300000|2023-05-25 11:15:00|26781.51|26781.51|26778.62|26778.62|26796.78|26796.78|26770.98|26770.98|0
1685013600000|2023-05-25 11:20:00|26775.11|26775.11|26787.91|26787.91|26788.53|26788.53|26771.6|26771.6|0
1685013900000|2023-05-25 11:25:00|26794.92|26794.92|26798.43|26798.43|26799.05|26799.05|26791.42|26791.42|0
1685014200000|2023-05-25 11:30:00|26797.94|26797.94|26792.78|26792.78|26800.42|26800.42|26792.16|26792.16|0
1685014500000|2023-05-25 11:35:00|26791.54|26791.54|26803.33|26803.33|26804.1|26804.1|26791.54|26791.54|0
1685014800000|2023-05-25 11:40:00|26806.83|26806.83|26799.82|26799.82|26806.83|26806.83|26796.31|26796.31|0
1685015100000|2023-05-25 11:45:00|26799.2|26799.2|26812.7|26812.7|26816.82|26816.82|26799.2|26799.2|0
1685015400000|2023-05-25 11:50:00|26809.19|26809.19|26812.7|26812.7|26819.71|26819.71|26809.19|26809.19|0
1685015700000|2023-05-25 11:55:00|26809.19|26809.19|26810.13|26810.13|26810.13|26810.13|26802.71|26802.71|0
1685016000000|2023-05-25 12:00:00|26806.62|26806.62|26827.89|26827.89|26841.92|26841.92|26803.11|26803.11|0
1685016300000|2023-05-25 12:05:00|26827.27|26827.27|26851.58|26851.58|26858.6|26858.6|26826.65|26826.65|0
1685016600000|2023-05-25 12:10:00|26855.09|26855.09|26859.84|26859.84|26859.84|26859.84|26850.34|26850.34|0
1685016900000|2023-05-25 12:15:00|26856.33|26856.33|26852.61|26852.61|26856.33|26856.33|26851.58|26851.58|0
1685017200000|2023-05-25 12:20:00|26849.1|26849.1|26844.8|26844.8|26849.1|26849.1|26841.29|26841.29|0
1685017500000|2023-05-25 12:25:00|26845.2|26845.2|26850.58|26850.58|26858|26858|26843.97|26843.97|0
1685017800000|2023-05-25 12:30:00|26854.08|26854.08|26811.2|26811.2|26864.61|26864.61|26810.33|26810.33|0
1685018100000|2023-05-25 12:35:00|26814.71|26814.71|26847.51|26847.51|26851.02|26851.02|26807.07|26807.07|0
1685018400000|2023-05-25 12:40:00|26854.53|26854.53|26860.52|26860.52|26876.61|26876.61|26848.75|26848.75|0
1685018700000|2023-05-25 12:45:00|26859.9|26859.9|26851.86|26851.86|26859.9|26859.9|26845.25|26845.25|0
1685019000000|2023-05-25 12:50:00|26852.48|26852.48|26845.46|26845.46|26863.62|26863.62|26845.46|26845.46|0
1685019300000|2023-05-25 12:55:00|26841.95|26841.95|26826.48|26826.48|26842.57|26842.57|26819.04|26819.04|0
1685019600000|2023-05-25 13:00:00|26819.46|26819.46|26804.81|26804.81|26829.99|26829.99|26804.19|26804.19|0
1685019900000|2023-05-25 13:05:00|26808.32|26808.32|26800.43|26800.43|26818.85|26818.85|26800.43|26800.43|0
1685020200000|2023-05-25 13:10:00|26800.68|26800.68|26741.24|26741.24|26800.68|26800.68|26741.24|26741.24|0
1685020500000|2023-05-25 13:15:00|26741.74|26741.74|26737.39|26737.39|26751.43|26751.43|26733.9|26733.9|0
1685020800000|2023-05-25 13:20:00|26736.99|26736.99|26748.54|26748.54|26752.05|26752.05|26729.35|26729.35|0
1685021100000|2023-05-25 13:25:00|26752.05|26752.05|26746.06|26746.06|26752.05|26752.05|26744.41|26744.41|0
1685021400000|2023-05-25 13:30:00|26749.57|26749.57|26739.24|26739.24|26767.11|26767.11|26721.28|26721.28|0
1685021700000|2023-05-25 13:35:00|26739.86|26739.86|26774.96|26774.96|26774.96|26774.96|26736.35|26736.35|0
1685022000000|2023-05-25 13:40:00|26783.22|26783.22|26793.78|26793.78|26801.38|26801.38|26775.58|26775.58|0
1685022300000|2023-05-25 13:45:00|26797.29|26797.29|26776.42|26776.42|26797.29|26797.29|26763.25|26763.25|0
1685022600000|2023-05-25 13:50:00|26779.93|26779.93|26762.93|26762.93|26790.45|26790.45|26761.06|26761.06|0
1685022900000|2023-05-25 13:55:00|26763.55|26763.55|26774.48|26774.48|26782.53|26782.53|26762.93|26762.93|0
1685023200000|2023-05-25 14:00:00|26770.97|26770.97|26740.54|26740.54|26775.72|26775.72|26734.14|26734.14|0
1685023500000|2023-05-25 14:05:00|26744.05|26744.05|26771.11|26771.11|26771.11|26771.11|26743.68|26743.68|0
1685023800000|2023-05-25 14:10:00|26767.6|26767.6|26779.74|26779.74|26787.88|26787.88|26767.6|26767.6|0
1685024100000|2023-05-25 14:15:00|26776.23|26776.23|26814.71|26814.71|26818.22|26818.22|26776.23|26776.23|0
1685024400000|2023-05-25 14:20:00|26821.73|26821.73|26849.04|26849.04|26852.55|26852.55|26821.73|26821.73|0
1685024700000|2023-05-25 14:25:00|26852.55|26852.55|26852.37|26852.37|26863.9|26863.9|26852.37|26852.37|0
1685025000000|2023-05-25 14:30:00|26855.87|26855.87|26844.48|26844.48|26855.87|26855.87|26844.48|26844.48|0
1685025300000|2023-05-25 14:35:00|26847.99|26847.99|26880.32|26880.32|26882.86|26882.86|26847.99|26847.99|0
1685025600000|2023-05-25 14:40:00|26880.94|26880.94|26906.94|26906.94|26910.45|26910.45|26880.94|26880.94|0
1685025900000|2023-05-25 14:45:00|26910.45|26910.45|26922.09|26922.09|26932.62|26932.62|26910.45|26910.45|0
1685026200000|2023-05-25 14:50:00|26925.6|26925.6|26917.39|26917.39|26928.86|26928.86|26916.47|26916.47|0
1685026500000|2023-05-25 14:55:00|26920.9|26920.9|26911.97|26911.97|26929.64|26929.64|26907.97|26907.97|0
1685026800000|2023-05-25 15:00:00|26913.81|26913.81|26956.24|26956.24|26956.24|26956.24|26913.81|26913.81|0
1685027100000|2023-05-25 15:05:00|26955.62|26955.62|26948.6|26948.6|26955.62|26955.62|26945.09|26945.09|0
1685027400000|2023-05-25 15:10:00|26952.11|26952.11|26955.25|26955.25|26971.15|26971.15|26951.33|26951.33|0
1685027700000|2023-05-25 15:15:00|26955.5|26955.5|26941.55|26941.55|26962.64|26962.64|26931.03|26931.03|0
1685028000000|2023-05-25 15:20:00|26934.53|26934.53|26926.86|26926.86|26938.04|26938.04|26922.98|26922.98|0
1685028300000|2023-05-25 15:25:00|26930.37|26930.37|26923.39|26923.39|26937.64|26937.64|26911.09|26911.09|0
1685085300000|2023-05-26 07:15:00|27096.41|27096.41|27048.72|27048.72|27116.02|27116.02|27048.72|27048.72|0
1685085600000|2023-05-26 07:20:00|27038.19|27038.19|27024.17|27024.17|27038.19|27038.19|27004.96|27004.96|0
1685085900000|2023-05-26 07:25:00|27020.04|27020.04|27018.8|27018.8|27020.04|27020.04|26985.36|26985.36|0
1685086200000|2023-05-26 07:30:00|27020.04|27020.04|27044.85|27044.85|27044.85|27044.85|26999.23|26999.23|0
1685086500000|2023-05-26 07:35:00|27048.36|27048.36|27018.42|27018.42|27048.36|27048.36|27011.41|27011.41|0
1685086800000|2023-05-26 07:40:00|27025.44|27025.44|26970.62|26970.62|27035.97|27035.97|26964.35|26964.35|0
1685087100000|2023-05-26 07:45:00|26974.13|26974.13|26963.41|26963.41|26979.93|26979.93|26949.57|26949.57|0
1685087400000|2023-05-26 07:50:00|26959.9|26959.9|26973.53|26973.53|26987.56|26987.56|26952.88|26952.88|0
1685087700000|2023-05-26 07:55:00|26966.51|26966.51|26957.76|26957.76|26979.02|26979.02|26953.71|26953.71|0
1685088000000|2023-05-26 08:00:00|26956.76|26956.76|26950.83|26950.83|26958.2|26958.2|26933.02|26933.02|0
1685088300000|2023-05-26 08:05:00|26947.32|26947.32|26959.09|26959.09|26959.09|26959.09|26922.76|26922.76|0
1685088600000|2023-05-26 08:10:00|26962.6|26962.6|26966.97|26966.97|26970.48|26970.48|26959.96|26959.96|0
1685088900000|2023-05-26 08:15:00|26973.99|26973.99|26960.58|26960.58|26973.99|26973.99|26960.58|26960.58|0
1685089200000|2023-05-26 08:20:00|26961.2|26961.2|26957.69|26957.69|26968.83|26968.83|26954.18|26954.18|0
1685089500000|2023-05-26 08:25:00|26958.31|26958.31|26961.82|26961.82|26975.85|26975.85|26958.31|26958.31|0
1685089800000|2023-05-26 08:30:00|26965.32|26965.32|26962.74|26962.74|26972.96|26972.96|26955.72|26955.72|0
1685090100000|2023-05-26 08:35:00|26963.98|26963.98|26955.19|26955.19|26966.33|26966.33|26953.95|26953.95|0
1685090400000|2023-05-26 08:40:00|26955.81|26955.81|26956.68|26956.68|26970.09|26970.09|26955.81|26955.81|0
1685090700000|2023-05-26 08:45:00|26956.06|26956.06|26962.45|26962.45|26967.2|26967.2|26956.06|26956.06|0
1685091000000|2023-05-26 08:50:00|26961.83|26961.83|26957.09|26957.09|26975.87|26975.87|26957.09|26957.09|0
1685091300000|2023-05-26 08:55:00|26953.58|26953.58|26964.72|26964.72|26964.72|26964.72|26953.58|26953.58|0
1685091600000|2023-05-26 09:00:00|26961.21|26961.21|26951.59|26951.59|26961.21|26961.21|26948.08|26948.08|0
1685091900000|2023-05-26 09:05:00|26948.08|26948.08|26960.47|26960.47|26960.88|26960.88|26925.79|26925.79|0
1685092200000|2023-05-26 09:10:00|26956.96|26956.96|26937.56|26937.56|26956.96|26956.96|26934.05|26934.05|0
1685092500000|2023-05-26 09:15:00|26934.05|26934.05|26949.33|26949.33|26959.85|26959.85|26930.54|26930.54|0
1685092800000|2023-05-26 09:20:00|26942.31|26942.31|26949.33|26949.33|26949.33|26949.33|26938.8|26938.8|0
1685093100000|2023-05-26 09:25:00|26945.82|26945.82|26928.27|26928.27|26945.82|26945.82|26924.76|26924.76|0
1685093400000|2023-05-26 09:30:00|26931.78|26931.78|26920.63|26920.63|26935.29|26935.29|26920.63|26920.63|0
1685093700000|2023-05-26 09:35:00|26917.12|26917.12|26868.85|26868.85|26917.12|26917.12|26868.85|26868.85|0
1685094000000|2023-05-26 09:40:00|26875.87|26875.87|26881.03|26881.03|26891.55|26891.55|26875.87|26875.87|0
1685094300000|2023-05-26 09:45:00|26884.53|26884.53|26874.82|26874.82|26884.53|26884.53|26866.99|26866.99|0
1685094600000|2023-05-26 09:50:00|26875.44|26875.44|26877.84|26877.84|26892.99|26892.99|26867.31|26867.31|0
1685094900000|2023-05-26 09:55:00|26874.33|26874.33|26873.79|26873.79|26892.49|26892.49|26873.79|26873.79|0
1685095200000|2023-05-26 10:00:00|26873.17|26873.17|26869.04|26869.04|26873.17|26873.17|26861.4|26861.4|0
1685095500000|2023-05-26 10:05:00|26872.55|26872.55|26883.54|26883.54|26883.54|26883.54|26870.53|26870.53|0
1685095800000|2023-05-26 10:10:00|26890.55|26890.55|26890.34|26890.34|26896.95|26896.95|26882.92|26882.92|0
1685096100000|2023-05-26 10:15:00|26890.75|26890.75|26886.12|26886.12|26890.75|26890.75|26882.61|26882.61|0
1685096400000|2023-05-26 10:20:00|26882.61|26882.61|26881.53|26881.53|26893.14|26893.14|26878.29|26878.29|0
1685096700000|2023-05-26 10:25:00|26888.55|26888.55|26888.55|26888.55|26899.7|26899.7|26888.55|26888.55|0
1685097000000|2023-05-26 10:30:00|26892.06|26892.06|26906.71|26906.71|26906.71|26906.71|26885.66|26885.66|0
1685097300000|2023-05-26 10:35:00|26910.22|26910.22|26927.15|26927.15|26927.15|26927.15|26910.22|26910.22|0
1685097600000|2023-05-26 10:40:00|26927.77|26927.77|26923.85|26923.85|26949.44|26949.44|26923.85|26923.85|0
1685097900000|2023-05-26 10:45:00|26920.34|26920.34|26932.73|26932.73|26932.73|26932.73|26918.69|26918.69|0
1685098200000|2023-05-26 10:50:00|26936.24|26936.24|26939.34|26939.34|26939.34|26939.34|26925.3|26925.3|0
1685098500000|2023-05-26 10:55:00|26939.75|26939.75|26928.4|26928.4|26946.76|26946.76|26928.4|26928.4|0
1685098800000|2023-05-26 11:00:00|26935.42|26935.42|26925.08|26925.08|26942.44|26942.44|26924.27|26924.27|0
1685099100000|2023-05-26 11:05:00|26928.59|26928.59|26935.61|26935.61|26939.12|26939.12|26928.59|26928.59|0
1685099400000|2023-05-26 11:10:00|26936.23|26936.23|26922.19|26922.19|26936.23|26936.23|26918.68|26918.68|0
1685099700000|2023-05-26 11:15:00|26921.39|26921.39|26930.08|26930.08|26941.29|26941.29|26921.39|26921.39|0
1685100000000|2023-05-26 11:20:00|26933.59|26933.59|26926.57|26926.57|26933.59|26933.59|26919.56|26919.56|0
1685100300000|2023-05-26 11:25:00|26923.07|26923.07|26916.05|26916.05|26923.07|26923.07|26905.52|26905.52|0
1685100600000|2023-05-26 11:30:00|26919.56|26919.56|26932.85|26932.85|26932.85|26932.85|26916.05|26916.05|0
1685100900000|2023-05-26 11:35:00|26929.34|26929.34|26922.32|26922.32|26941.72|26941.72|26922.32|26922.32|0
1685101200000|2023-05-26 11:40:00|26923.14|26923.14|26938.61|26938.61|26942.12|26942.12|26923.14|26923.14|0
1685101500000|2023-05-26 11:45:00|26942.12|26942.12|26943.36|26943.36|26943.36|26943.36|26938.61|26938.61|0
1685101800000|2023-05-26 11:50:00|26946.86|26946.86|26940.47|26940.47|26947.48|26947.48|26940.47|26940.47|0
1685102100000|2023-05-26 11:55:00|26943.98|26943.98|26953.88|26953.88|26958.01|26958.01|26943.98|26943.98|0
1685102400000|2023-05-26 12:00:00|26954.29|26954.29|26923.54|26923.54|26958.42|26958.42|26922.92|26922.92|0
1685102700000|2023-05-26 12:05:00|26920.03|26920.03|26935.1|26935.1|26942.12|26942.12|26920.03|26920.03|0
1685103000000|2023-05-26 12:10:00|26938.61|26938.61|26918.3|26918.3|26938.61|26938.61|26914.04|26914.04|0
1685103300000|2023-05-26 12:15:00|26914.79|26914.79|26917.89|26917.89|26925.32|26925.32|26910.87|26910.87|0
1685103600000|2023-05-26 12:20:00|26914.38|26914.38|26900.56|26900.56|26914.38|26914.38|26899.94|26899.94|0
1685103900000|2023-05-26 12:25:00|26901.18|26901.18|26890.44|26890.44|26901.99|26901.99|26890.44|26890.44|0
1685104200000|2023-05-26 12:30:00|26897.46|26897.46|26914.79|26914.79|26914.79|26914.79|26897.46|26897.46|0
1685104500000|2023-05-26 12:35:00|26918.3|26918.3|26911.88|26911.88|26918.49|26918.49|26910.66|26910.66|0
1685104800000|2023-05-26 12:40:00|26915.39|26915.39|26906.4|26906.4|26919.11|26919.11|26906.4|26906.4|0
1685105100000|2023-05-26 12:45:00|26905.91|26905.91|26919.07|26919.07|26919.07|26919.07|26905.04|26905.04|0
1685105400000|2023-05-26 12:50:00|26922.58|26922.58|26907.73|26907.73|26926.09|26926.09|26907.73|26907.73|0
1685105700000|2023-05-26 12:55:00|26911.24|26911.24|26935.18|26935.18|26935.18|26935.18|26910.62|26910.62|0
1685106000000|2023-05-26 13:00:00|26935.8|26935.8|26959.38|26959.38|26959.38|26959.38|26935.8|26935.8|0
1685106300000|2023-05-26 13:05:00|26955.87|26955.87|26956.14|26956.14|26956.14|26956.14|26945.34|26945.34|0
1685106600000|2023-05-26 13:10:00|26966.66|26966.66|26977.81|26977.81|26981.32|26981.32|26966.66|26966.66|0
1685106900000|2023-05-26 13:15:00|26974.3|26974.3|26974.3|26974.3|26974.3|26974.3|26956.14|26956.14|0
1685107200000|2023-05-26 13:20:00|26977.81|26977.81|26967.28|26967.28|26995.97|26995.97|26963.77|26963.77|0
1685107500000|2023-05-26 13:25:00|26970.79|26970.79|27001.66|27001.66|27001.66|27001.66|26970.79|26970.79|0
1685107800000|2023-05-26 13:30:00|26998.15|26998.15|26978.75|26978.75|26998.15|26998.15|26972.35|26972.35|0
1685108100000|2023-05-26 13:35:00|26978.5|26978.5|27020.03|27020.03|27023.54|27023.54|26970.24|26970.24|0
1685108400000|2023-05-26 13:40:00|27023.54|27023.54|27048.72|27048.72|27054.9|27054.9|27020.03|27020.03|0
1685108700000|2023-05-26 13:45:00|27052.22|27052.22|27054.49|27054.49|27083.19|27083.19|27047.48|27047.48|0
1685109000000|2023-05-26 13:50:00|27058|27058|27058.87|27058.87|27072.04|27072.04|27058|27058|0
1685109300000|2023-05-26 13:55:00|27055.36|27055.36|27046.61|27046.61|27069.4|27069.4|27046.61|27046.61|0
1685109600000|2023-05-26 14:00:00|27046.36|27046.36|27054.22|27054.22|27069.38|27069.38|27039.07|27039.07|0
1685109900000|2023-05-26 14:05:00|27050.71|27050.71|27068.51|27068.51|27068.51|27068.51|27043.7|27043.7|0
1685110200000|2023-05-26 14:10:00|27065|27065|27078.93|27078.93|27103.6|27103.6|27064.38|27064.38|0
1685110500000|2023-05-26 14:15:00|27082.44|27082.44|27077.37|27077.37|27082.44|27082.44|27068.28|27068.28|0
1685110800000|2023-05-26 14:20:00|27077.13|27077.13|27095.17|27095.17|27098.68|27098.68|27077.13|27077.13|0
1685111100000|2023-05-26 14:25:00|27091.66|27091.66|27103.21|27103.21|27103.21|27103.21|27088.15|27088.15|0
1685111400000|2023-05-26 14:30:00|27099.7|27099.7|27108.25|27108.25|27115.26|27115.26|27099.7|27099.7|0
1685111700000|2023-05-26 14:35:00|27111.76|27111.76|27128.89|27128.89|27132.4|27132.4|27111.35|27111.35|0
1685112000000|2023-05-26 14:40:00|27132.4|27132.4|27135.16|27135.16|27153.54|27153.54|27124.89|27124.89|0
1685112300000|2023-05-26 14:45:00|27131.66|27131.66|27154.69|27154.69|27157.71|27157.71|27130.66|27130.66|0
1685112600000|2023-05-26 14:50:00|27147.68|27147.68|27161.3|27161.3|27162.58|27162.58|27137.15|27137.15|0
1685112900000|2023-05-26 14:55:00|27157.79|27157.79|27179.22|27179.22|27179.22|27179.22|27157.79|27157.79|0
1685113200000|2023-05-26 15:00:00|27175.71|27175.71|27186.98|27186.98|27201.39|27201.39|27172.2|27172.2|0
1685113500000|2023-05-26 15:05:00|27187.23|27187.23|27132.61|27132.61|27187.48|27187.48|27132.61|27132.61|0
1685113800000|2023-05-26 15:10:00|27129.1|27129.1|27128.85|27128.85|27149.78|27149.78|27125.59|27125.59|0
1685114100000|2023-05-26 15:15:00|27128.6|27128.6|27108.91|27108.91|27129.22|27129.22|27105.4|27105.4|0
1685114400000|2023-05-26 15:20:00|27112.42|27112.42|27102.67|27102.67|27112.83|27112.83|27099.16|27099.16|0
1685114700000|2023-05-26 15:25:00|27106.18|27106.18|27107.99|27107.99|27119.98|27119.98|27098.51|27098.51|0
1685430900000|2023-05-30 07:15:00|27128.31|27128.31|27125.05|27125.05|27138.84|27138.84|27114.28|27114.28|0
1685431200000|2023-05-30 07:20:00|27128.56|27128.56|27089.84|27089.84|27128.56|27128.56|27089.84|27089.84|0
1685431500000|2023-05-30 07:25:00|27093.35|27093.35|27092.53|27092.53|27096.86|27096.86|27067.97|27067.97|0
1685431800000|2023-05-30 07:30:00|27096.04|27096.04|27109.59|27109.59|27119.37|27119.37|27091.91|27091.91|0
1685432100000|2023-05-30 07:35:00|27102.57|27102.57|27066.45|27066.45|27102.57|27102.57|27066.45|27066.45|0
1685432400000|2023-05-30 07:40:00|27069.96|27069.96|27054.68|27054.68|27076.98|27076.98|27044.78|27044.78|0
1685432700000|2023-05-30 07:45:00|27051.17|27051.17|27026.2|27026.2|27061.7|27061.7|27026.2|27026.2|0
1685433000000|2023-05-30 07:50:00|27019.19|27019.19|27010.13|27010.13|27024.17|27024.17|27003.11|27003.11|0
1685433300000|2023-05-30 07:55:00|27006.62|27006.62|27022.09|27022.09|27031.8|27031.8|27006.62|27006.62|0
1685433600000|2023-05-30 08:00:00|27022.71|27022.71|26985.57|26985.57|27026.84|27026.84|26982.06|26982.06|0
1685433900000|2023-05-30 08:05:00|26989.08|26989.08|26991.35|26991.35|27003.11|27003.11|26971.53|26971.53|0
1685434200000|2023-05-30 08:10:00|26994.85|26994.85|26953.16|26953.16|26994.85|26994.85|26953.16|26953.16|0
1685434500000|2023-05-30 08:15:00|26960.17|26960.17|26968.22|26968.22|26968.22|26968.22|26956.67|26956.67|0
1685434800000|2023-05-30 08:20:00|26971.73|26971.73|26977.93|26977.93|26981.85|26981.85|26968.22|26968.22|0
1685435100000|2023-05-30 08:25:00|26981.44|26981.44|26979.79|26979.79|27006|27006|26977.52|26977.52|0
1685435400000|2023-05-30 08:30:00|26979.17|26979.17|26955.02|26955.02|26979.17|26979.17|26955.02|26955.02|0
1685435700000|2023-05-30 08:35:00|26951.51|26951.51|26947.38|26947.38|26955.02|26955.02|26936.85|26936.85|0
1685436000000|2023-05-30 08:40:00|26940.36|26940.36|26947.4|26947.4|26962.66|26962.66|26940.36|26940.36|0
1685436300000|2023-05-30 08:45:00|26946.78|26946.78|26963.7|26963.7|26963.7|26963.7|26946.16|26946.16|0
1685436600000|2023-05-30 08:50:00|26964.11|26964.11|26969.89|26969.89|26974.64|26974.64|26955.85|26955.85|0
1685436900000|2023-05-30 08:55:00|26973.4|26973.4|26980.01|26980.01|26991.56|26991.56|26973.4|26973.4|0
1685437200000|2023-05-30 09:00:00|26976.5|26976.5|26981.66|26981.66|26991.77|26991.77|26972.99|26972.99|0
1685437500000|2023-05-30 09:05:00|26988.67|26988.67|27017.98|27017.98|27021.9|27021.9|26988.67|26988.67|0
1685437800000|2023-05-30 09:10:00|27014.48|27014.48|27000.23|27000.23|27014.48|27014.48|27000.23|27000.23|0
1685438100000|2023-05-30 09:15:00|27000.85|27000.85|27016.96|27016.96|27020.47|27020.47|26993.01|26993.01|0
1685438400000|2023-05-30 09:20:00|27013.45|27013.45|27000.37|27000.37|27018.94|27018.94|26993.35|26993.35|0
1685438700000|2023-05-30 09:25:00|26996.86|26996.86|26968.58|26968.58|26996.86|26996.86|26968.17|26968.17|0
1685439000000|2023-05-30 09:30:00|26975.59|26975.59|26960.74|26960.74|26979.1|26979.1|26960.74|26960.74|0
1685439300000|2023-05-30 09:35:00|26964.25|26964.25|26956.61|26956.61|26964.25|26964.25|26953.11|26953.11|0
1685439600000|2023-05-30 09:40:00|26960.12|26960.12|26948.62|26948.62|26967.39|26967.39|26948.62|26948.62|0
1685439900000|2023-05-30 09:45:00|26947.4|26947.4|26934|26934|26947.4|26947.4|26934|26934|0
1685440200000|2023-05-30 09:50:00|26930.49|26930.49|26927.8|26927.8|26938.33|26938.33|26926.58|26926.58|0
1685440500000|2023-05-30 09:55:00|26931.31|26931.31|26939.46|26939.46|26939.46|26939.46|26924.93|26924.93|0
1685440800000|2023-05-30 10:00:00|26935.95|26935.95|26911.39|26911.39|26935.95|26935.95|26911.39|26911.39|0
1685441100000|2023-05-30 10:05:00|26900.86|26900.86|26878.57|26878.57|26900.86|26900.86|26871.55|26871.55|0
1685441400000|2023-05-30 10:10:00|26875.06|26875.06|26868.04|26868.04|26875.06|26875.06|26868.04|26868.04|0
1685441700000|2023-05-30 10:15:00|26864.53|26864.53|26897.55|26897.55|26897.55|26897.55|26864.53|26864.53|0
1685442000000|2023-05-30 10:20:00|26901.06|26901.06|26881.87|26881.87|26904.57|26904.57|26881.87|26881.87|0
1685442300000|2023-05-30 10:25:00|26874.85|26874.85|26851.24|26851.24|26874.85|26874.85|26847.73|26847.73|0
1685442600000|2023-05-30 10:30:00|26850.83|26850.83|26836.74|26836.74|26854.34|26854.34|26836.74|26836.74|0
1685442900000|2023-05-30 10:35:00|26840.25|26840.25|26828.89|26828.89|26847.26|26847.26|26828.27|26828.27|0
1685443200000|2023-05-30 10:40:00|26832.4|26832.4|26857.58|26857.58|26864.6|26864.6|26832.4|26832.4|0
1685443500000|2023-05-30 10:45:00|26857.17|26857.17|26835.5|26835.5|26857.17|26857.17|26834.88|26834.88|0
1685443800000|2023-05-30 10:50:00|26839.01|26839.01|26809.07|26809.07|26846.84|26846.84|26809.07|26809.07|0
1685444100000|2023-05-30 10:55:00|26810.31|26810.31|26793.6|26793.6|26810.31|26810.31|26793.6|26793.6|0
1685444400000|2023-05-30 11:00:00|26793.87|26793.87|26760.22|26760.22|26793.87|26793.87|26760.22|26760.22|0
1685444700000|2023-05-30 11:05:00|26759.4|26759.4|26721.42|26721.42|26759.4|26759.4|26707.19|26707.19|0
1685445000000|2023-05-30 11:10:00|26722.04|26722.04|26681.88|26681.88|26722.32|26722.32|26681.88|26681.88|0
1685445300000|2023-05-30 11:15:00|26685.39|26685.39|26692.66|26692.66|26692.66|26692.66|26681.88|26681.88|0
1685445600000|2023-05-30 11:20:00|26693.28|26693.28|26695.53|26695.53|26710.18|26710.18|26679.24|26679.24|0
1685445900000|2023-05-30 11:25:00|26692.02|26692.02|26689.32|26689.32|26706.05|26706.05|26681.49|26681.49|0
1685446200000|2023-05-30 11:30:00|26692.83|26692.83|26670.38|26670.38|26703.36|26703.36|26667.49|26667.49|0
1685446500000|2023-05-30 11:35:00|26673.89|26673.89|26667.08|26667.08|26678.02|26678.02|26667.08|26667.08|0
1685446800000|2023-05-30 11:40:00|26666.46|26666.46|26676.46|26676.46|26684.1|26684.1|26662.71|26662.71|0
1685447100000|2023-05-30 11:45:00|26672.95|26672.95|26670.31|26670.31|26679.97|26679.97|26670.31|26670.31|0
1685447400000|2023-05-30 11:50:00|26666.8|26666.8|26678.85|26678.85|26685.87|26685.87|26662.89|26662.89|0
1685447700000|2023-05-30 11:55:00|26675.34|26675.34|26664.19|26664.19|26678.23|26678.23|26664.19|26664.19|0
1685448000000|2023-05-30 12:00:00|26660.68|26660.68|26660.68|26660.68|26671.83|26671.83|26660.06|26660.06|0
1685448300000|2023-05-30 12:05:00|26664.19|26664.19|26686.7|26686.7|26687.1|26687.1|26664.19|26664.19|0
1685448600000|2023-05-30 12:10:00|26687.1|26687.1|26665.02|26665.02|26687.1|26687.1|26665.02|26665.02|0
1685448900000|2023-05-30 12:15:00|26664.77|26664.77|26627.84|26627.84|26664.77|26664.77|26627.84|26627.84|0
1685449200000|2023-05-30 12:20:00|26631.35|26631.35|26626.21|26626.21|26634.86|26634.86|26612.18|26612.18|0
1685449500000|2023-05-30 12:25:00|26627.03|26627.03|26609.25|26609.25|26631.65|26631.65|26609.25|26609.25|0
1685449800000|2023-05-30 12:30:00|26608.63|26608.63|26605.74|26605.74|26619.16|26619.16|26605.74|26605.74|0
1685450100000|2023-05-30 12:35:00|26609.25|26609.25|26617.3|26617.3|26617.3|26617.3|26606.15|26606.15|0
1685450400000|2023-05-30 12:40:00|26613.79|26613.79|26625.47|26625.47|26625.47|26625.47|26613.29|26613.29|0
1685450700000|2023-05-30 12:45:00|26621.34|26621.34|26613.7|26613.7|26621.34|26621.34|26606.49|26606.49|0
1685451000000|2023-05-30 12:50:00|26617.21|26617.21|26612.95|26612.95|26619.97|26619.97|26606.68|26606.68|0
1685451300000|2023-05-30 12:55:00|26609.45|26609.45|26609.2|26609.2|26616.22|26616.22|26605.94|26605.94|0
1685451600000|2023-05-30 13:00:00|26609.82|26609.82|26636.45|26636.45|26640.78|26640.78|26609.82|26609.82|0
1685451900000|2023-05-30 13:05:00|26632.94|26632.94|26627.98|26627.98|26640.78|26640.78|26627.98|26627.98|0
1685452200000|2023-05-30 13:10:00|26631.49|26631.49|26616.42|26616.42|26631.49|26631.49|26616.02|26616.02|0
1685452500000|2023-05-30 13:15:00|26615.81|26615.81|26616.42|26616.42|26629.84|26629.84|26605.9|26605.9|0
1685452800000|2023-05-30 13:20:00|26619.93|26619.93|26592.48|26592.48|26624.06|26624.06|26592.48|26592.48|0
1685453100000|2023-05-30 13:25:00|26591.86|26591.86|26574.94|26574.94|26598.88|26598.88|26574.94|26574.94|0
1685453400000|2023-05-30 13:30:00|26574.53|26574.53|26607.9|26607.9|26657.43|26657.43|26573.91|26573.91|0
1685453700000|2023-05-30 13:35:00|26604.39|26604.39|26562.09|26562.09|26604.39|26604.39|26562.09|26562.09|0
1685454000000|2023-05-30 13:40:00|26565.6|26565.6|26576.23|26576.23|26583.24|26583.24|26565.6|26565.6|0
1685454300000|2023-05-30 13:45:00|26575.61|26575.61|26565.08|26565.08|26582.62|26582.62|26565.08|26565.08|0
1685454600000|2023-05-30 13:50:00|26568.59|26568.59|26566.51|26566.51|26580.06|26580.06|26554.96|26554.96|0
1685454900000|2023-05-30 13:55:00|26570.02|26570.02|26514.99|26514.99|26577.66|26577.66|26493.94|26493.94|0
1685455200000|2023-05-30 14:00:00|26507.97|26507.97|26468.35|26468.35|26508.59|26508.59|26468.35|26468.35|0
1685455500000|2023-05-30 14:05:00|26464.22|26464.22|26473.42|26473.42|26487.05|26487.05|26464.22|26464.22|0
1685455800000|2023-05-30 14:10:00|26472.8|26472.8|26462.15|26462.15|26479.7|26479.7|26456.28|26456.28|0
1685456100000|2023-05-30 14:15:00|26469.17|26469.17|26488.99|26488.99|26491.87|26491.87|26469.17|26469.17|0
1685456400000|2023-05-30 14:20:00|26485.48|26485.48|26462.97|26462.97|26507.15|26507.15|26462.97|26462.97|0
1685456700000|2023-05-30 14:25:00|26462.56|26462.56|26467.1|26467.1|26474.74|26474.74|26448.12|26448.12|0
1685457000000|2023-05-30 14:30:00|26463.59|26463.59|26476.79|26476.79|26493.72|26493.72|26456.57|26456.57|0
1685457300000|2023-05-30 14:35:00|26480.3|26480.3|26471.02|26471.02|26482.78|26482.78|26461.73|26461.73|0
1685457600000|2023-05-30 14:40:00|26467.51|26467.51|26462.35|26462.35|26478.04|26478.04|26462.35|26462.35|0
1685457900000|2023-05-30 14:45:00|26465.86|26465.86|26477.84|26477.84|26477.84|26477.84|26460.49|26460.49|0
1685458200000|2023-05-30 14:50:00|26478.46|26478.46|26444.83|26444.83|26481.97|26481.97|26444.21|26444.21|0
1685458500000|2023-05-30 14:55:00|26448.34|26448.34|26425.56|26425.56|26452.25|26452.25|26425.56|26425.56|0
1685458800000|2023-05-30 15:00:00|26429.07|26429.07|26355.08|26355.08|26429.07|26429.07|26351.57|26351.57|0
1685459100000|2023-05-30 15:05:00|26358.59|26358.59|26328.07|26328.07|26358.59|26358.59|26317.54|26317.54|0
1685459400000|2023-05-30 15:10:00|26324.56|26324.56|26306.63|26306.63|26339.28|26339.28|26303.94|26303.94|0
1685459700000|2023-05-30 15:15:00|26303.12|26303.12|26295.24|26295.24|26306.63|26306.63|26269.43|26269.43|0
1685460000000|2023-05-30 15:20:00|26298.75|26298.75|26339.04|26339.04|26339.04|26339.04|26288.84|26288.84|0
1685460300000|2023-05-30 15:25:00|26335.54|26335.54|26404.45|26404.45|26405.69|26405.69|26335.54|26335.54|0
1685517300000|2023-05-31 07:15:00|26098.49|26098.49|26119.74|26119.74|26133.99|26133.99|26098.49|26098.49|0
1685517600000|2023-05-31 07:20:00|26116.23|26116.23|26109.47|26109.47|26126.57|26126.57|26087.17|26087.17|0
1685517900000|2023-05-31 07:25:00|26112.98|26112.98|26084.53|26084.53|26120.61|26120.61|26076.89|26076.89|0
1685518200000|2023-05-31 07:30:00|26083.71|26083.71|26092.17|26092.17|26099.81|26099.81|26082.26|26082.26|0
1685518500000|2023-05-31 07:35:00|26088.66|26088.66|26076.27|26076.27|26092.17|26092.17|26065.75|26065.75|0
1685518800000|2023-05-31 07:40:00|26083.91|26083.91|26075.9|26075.9|26090.93|26090.93|26065.13|26065.13|0
1685519100000|2023-05-31 07:45:00|26082.92|26082.92|26096.62|26096.62|26096.62|26096.62|26075.4|26075.4|0
1685519400000|2023-05-31 07:50:00|26103.64|26103.64|26101.37|26101.37|26104.88|26104.88|26087.76|26087.76|0
1685519700000|2023-05-31 07:55:00|26097.87|26097.87|26062.05|26062.05|26097.87|26097.87|26062.05|26062.05|0
1685520000000|2023-05-31 08:00:00|26065.56|26065.56|26071.42|26071.42|26086.7|26086.7|26064.41|26064.41|0
1685520300000|2023-05-31 08:05:00|26067.92|26067.92|26058.51|26058.51|26076.05|26076.05|26057.89|26057.89|0
1685520600000|2023-05-31 08:10:00|26065.52|26065.52|26054.59|26054.59|26065.52|26065.52|26047.98|26047.98|0
1685520900000|2023-05-31 08:15:00|26051.08|26051.08|26079.49|26079.49|26082.46|26082.46|26039.74|26039.74|0
1685521200000|2023-05-31 08:20:00|26083|26083|26113.55|26113.55|26115.82|26115.82|26083|26083|0
1685521500000|2023-05-31 08:25:00|26124.08|26124.08|26091.06|26091.06|26127.59|26127.59|26087.55|26087.55|0
1685521800000|2023-05-31 08:30:00|26087.55|26087.55|26125.32|26125.32|26128.83|26128.83|26087.55|26087.55|0
1685522100000|2023-05-31 08:35:00|26128.83|26128.83|26097.03|26097.03|26135.85|26135.85|26097.03|26097.03|0
1685522400000|2023-05-31 08:40:00|26100.54|26100.54|26086.06|26086.06|26111.69|26111.69|26075.04|26075.04|0
1685522700000|2023-05-31 08:45:00|26086.68|26086.68|26121.24|26121.24|26121.24|26121.24|26086.68|26086.68|0
1685523000000|2023-05-31 08:50:00|26121.86|26121.86|26176.8|26176.8|26176.8|26176.8|26121.86|26121.86|0
1685523300000|2023-05-31 08:55:00|26187.33|26187.33|26178.23|26178.23|26187.73|26187.73|26162.55|26162.55|0
1685523600000|2023-05-31 09:00:00|26181.74|26181.74|26183.85|26183.85|26185.87|26185.87|26171.22|26171.22|0
1685523900000|2023-05-31 09:05:00|26187.36|26187.36|26221|26221|26224.5|26224.5|26187.36|26187.36|0
1685524200000|2023-05-31 09:10:00|26217.49|26217.49|26192.5|26192.5|26220.38|26220.38|26192.5|26192.5|0
1685524500000|2023-05-31 09:15:00|26203.03|26203.03|26208.39|26208.39|26218.3|26218.3|26203.03|26203.03|0
1685524800000|2023-05-31 09:20:00|26211.9|26211.9|26209.63|26209.63|26212.52|26212.52|26180.94|26180.94|0
1685525100000|2023-05-31 09:25:00|26210.25|26210.25|26257.39|26257.39|26258.42|26258.42|26210.25|26210.25|0
1685525400000|2023-05-31 09:30:00|26253.88|26253.88|26277.83|26277.83|26284.85|26284.85|26243.36|26243.36|0
1685525700000|2023-05-31 09:35:00|26274.32|26274.32|26258.48|26258.48|26278.72|26278.72|26258.48|26258.48|0
1685526000000|2023-05-31 09:40:00|26254.97|26254.97|26249.9|26249.9|26263.44|26263.44|26249.4|26249.4|0
1685526300000|2023-05-31 09:45:00|26242.88|26242.88|26258.41|26258.41|26272.19|26272.19|26242.88|26242.88|0
1685526600000|2023-05-31 09:50:00|26254.9|26254.9|26247.51|26247.51|26261.54|26261.54|26237.6|26237.6|0
1685526900000|2023-05-31 09:55:00|26246.89|26246.89|26229.34|26229.34|26251.64|26251.64|26229.34|26229.34|0
1685527200000|2023-05-31 10:00:00|26236.36|26236.36|26251.02|26251.02|26254.53|26254.53|26229.34|26229.34|0
1685527500000|2023-05-31 10:05:00|26250.77|26250.77|26227.86|26227.86|26250.77|26250.77|26224.35|26224.35|0
1685527800000|2023-05-31 10:10:00|26224.35|26224.35|26215.47|26215.47|26224.35|26224.35|26215.47|26215.47|0
1685528100000|2023-05-31 10:15:00|26211.96|26211.96|26223.11|26223.11|26223.11|26223.11|26204.32|26204.32|0
1685528400000|2023-05-31 10:20:00|26223.36|26223.36|26216.34|26216.34|26224.6|26224.6|26216.34|26216.34|0
1685528700000|2023-05-31 10:25:00|26216.07|26216.07|26212.15|26212.15|26216.07|26216.07|26209.05|26209.05|0
1685529000000|2023-05-31 10:30:00|26208.64|26208.64|26223.92|26223.92|26227.43|26227.43|26205.13|26205.13|0
1685529300000|2023-05-31 10:35:00|26227.43|26227.43|26224.54|26224.54|26228.05|26228.05|26221.03|26221.03|0
1685529600000|2023-05-31 10:40:00|26228.05|26228.05|26218.14|26218.14|26228.67|26228.67|26218.14|26218.14|0
1685529900000|2023-05-31 10:45:00|26221.65|26221.65|26213.64|26213.64|26225.41|26225.41|26213.64|26213.64|0
1685530200000|2023-05-31 10:50:00|26206.62|26206.62|26198.15|26198.15|26219.2|26219.2|26198.15|26198.15|0
1685530500000|2023-05-31 10:55:00|26194.64|26194.64|26208.18|26208.18|26215.7|26215.7|26194.64|26194.64|0
1685530800000|2023-05-31 11:00:00|26207.91|26207.91|26210.45|26210.45|26213.96|26213.96|26196.41|26196.41|0
1685531100000|2023-05-31 11:05:00|26213.96|26213.96|26224.26|26224.26|26224.26|26224.26|26213.32|26213.32|0
1685531400000|2023-05-31 11:10:00|26220.75|26220.75|26203.2|26203.2|26220.75|26220.75|26203.2|26203.2|0
1685531700000|2023-05-31 11:15:00|26206.71|26206.71|26207.33|26207.33|26213.73|26213.73|26206.71|26206.71|0
1685532000000|2023-05-31 11:20:00|26203.82|26203.82|26197.87|26197.87|26203.82|26203.82|26193.54|26193.54|0
1685532300000|2023-05-31 11:25:00|26204.89|26204.89|26209.83|26209.83|26213.34|26213.34|26201.38|26201.38|0
1685532600000|2023-05-31 11:30:00|26213.34|26213.34|26213.8|26213.8|26220.36|26220.36|26213.34|26213.34|0
1685532900000|2023-05-31 11:35:00|26214.21|26214.21|26206.78|26206.78|26217.72|26217.72|26206.78|26206.78|0
1685533200000|2023-05-31 11:40:00|26203.27|26203.27|26216.07|26216.07|26216.07|26216.07|26200.81|26200.81|0
1685533500000|2023-05-31 11:45:00|26212.56|26212.56|26202.44|26202.44|26212.56|26212.56|26202.44|26202.44|0
1685533800000|2023-05-31 11:50:00|26198.93|26198.93|26209.21|26209.21|26209.21|26209.21|26198.68|26198.68|0
1685534100000|2023-05-31 11:55:00|26205.7|26205.7|26209.21|26209.21|26212.72|26212.72|26205.7|26205.7|0
1685534400000|2023-05-31 12:00:00|26212.72|26212.72|26185.89|26185.89|26212.72|26212.72|26185.89|26185.89|0
1685534700000|2023-05-31 12:05:00|26185.48|26185.48|26166.7|26166.7|26185.48|26185.48|26166.7|26166.7|0
1685535000000|2023-05-31 12:10:00|26170.21|26170.21|26185.48|26185.48|26185.48|26185.48|26170.21|26170.21|0
1685535300000|2023-05-31 12:15:00|26181.97|26181.97|26164.83|26164.83|26181.97|26181.97|26154.31|26154.31|0
1685535600000|2023-05-31 12:20:00|26161.33|26161.33|26160.71|26160.71|26168.34|26168.34|26157.41|26157.41|0
1685535900000|2023-05-31 12:25:00|26164.22|26164.22|26167.24|26167.24|26174.74|26174.74|26164.22|26164.22|0
1685536200000|2023-05-31 12:30:00|26163.73|26163.73|26171.37|26171.37|26171.37|26171.37|26163.73|26163.73|0
1685536500000|2023-05-31 12:35:00|26174.88|26174.88|26171.98|26171.98|26175.49|26175.49|26167.24|26167.24|0
1685536800000|2023-05-31 12:40:00|26175.49|26175.49|26158.99|26158.99|26189.52|26189.52|26158.99|26158.99|0
1685537100000|2023-05-31 12:45:00|26159.39|26159.39|26173.43|26173.43|26173.43|26173.43|26159.39|26159.39|0
1685537400000|2023-05-31 12:50:00|26169.92|26169.92|26179.21|26179.21|26179.21|26179.21|26156.31|26156.31|0
1685537700000|2023-05-31 12:55:00|26182.72|26182.72|26177.13|26177.13|26190.14|26190.14|26173.22|26173.22|0
1685538000000|2023-05-31 13:00:00|26176.32|26176.32|26155.67|26155.67|26183.75|26183.75|26155.67|26155.67|0
1685538300000|2023-05-31 13:05:00|26154.86|26154.86|26179.92|26179.92|26179.92|26179.92|26153.83|26153.83|0
1685538600000|2023-05-31 13:10:00|26183.42|26183.42|26182.8|26182.8|26183.42|26183.42|26172.28|26172.28|0
1685538900000|2023-05-31 13:15:00|26183.42|26183.42|26180.75|26180.75|26187.96|26187.96|26179.92|26179.92|0
1685539200000|2023-05-31 13:20:00|26177.24|26177.24|26182.43|26182.43|26182.43|26182.43|26173.32|26173.32|0
1685539500000|2023-05-31 13:25:00|26181.81|26181.81|26170.48|26170.48|26184.1|26184.1|26170.27|26170.27|0
1685539800000|2023-05-31 13:30:00|26166.98|26166.98|26202.22|26202.22|26202.22|26202.22|26163.22|26163.22|0
1685540100000|2023-05-31 13:35:00|26202.63|26202.63|26173.94|26173.94|26210.68|26210.68|26173.94|26173.94|0
1685540400000|2023-05-31 13:40:00|26173.12|26173.12|26192.12|26192.12|26195.01|26195.01|26159.09|26159.09|0
1685540700000|2023-05-31 13:45:00|26192.74|26192.74|26214.18|26214.18|26214.18|26214.18|26175.6|26175.6|0
1685541000000|2023-05-31 13:50:00|26215.42|26215.42|26243.69|26243.69|26247.2|26247.2|26211.91|26211.91|0
1685541300000|2023-05-31 13:55:00|26242.46|26242.46|26178.56|26178.56|26242.46|26242.46|26170.65|26170.65|0
1685541600000|2023-05-31 14:00:00|26171.54|26171.54|26186.75|26186.75|26200.11|26200.11|26167.41|26167.41|0
1685541900000|2023-05-31 14:05:00|26193.77|26193.77|26186.96|26186.96|26201.41|26201.41|26179.94|26179.94|0
1685542200000|2023-05-31 14:10:00|26183.45|26183.45|26173.14|26173.14|26189.05|26189.05|26173.14|26173.14|0
1685542500000|2023-05-31 14:15:00|26173.55|26173.55|26163.57|26163.57|26179.66|26179.66|26160.26|26160.26|0
1685542800000|2023-05-31 14:20:00|26164.79|26164.79|26146.31|26146.31|26175.73|26175.73|26141.77|26141.77|0
1685543100000|2023-05-31 14:25:00|26146.56|26146.56|26135.43|26135.43|26146.56|26146.56|26121.18|26121.18|0
1685543400000|2023-05-31 14:30:00|26134.19|26134.19|26080.32|26080.32|26134.19|26134.19|26079.5|26079.5|0
1685543700000|2023-05-31 14:35:00|26083.83|26083.83|26078.88|26078.88|26090.84|26090.84|26059.69|26059.69|0
1685544000000|2023-05-31 14:40:00|26082.39|26082.39|26093.82|26093.82|26093.82|26093.82|26075.78|26075.78|0
1685544300000|2023-05-31 14:45:00|26094.22|26094.22|26124.17|26124.17|26124.17|26124.17|26085.98|26085.98|0
1685544600000|2023-05-31 14:50:00|26124.99|26124.99|26139.56|26139.56|26146.66|26146.66|26124.99|26124.99|0
1685544900000|2023-05-31 14:55:00|26136.05|26136.05|26097.57|26097.57|26140.18|26140.18|26097.57|26097.57|0
1685545200000|2023-05-31 15:00:00|26096.76|26096.76|26094.22|26094.22|26102.31|26102.31|26090.56|26090.56|0
1685545500000|2023-05-31 15:05:00|26090.72|26090.72|26080.44|26080.44|26096.12|26096.12|26067.02|26067.02|0
1685545800000|2023-05-31 15:10:00|26080.19|26080.19|26068.23|26068.23|26084.94|26084.94|26067.82|26067.82|0
1685546100000|2023-05-31 15:15:00|26064.72|26064.72|26078.74|26078.74|26078.74|26078.74|26058.54|26058.54|0
1685546400000|2023-05-31 15:20:00|26079.24|26079.24|26043.68|26043.68|26087.09|26087.09|26043.68|26043.68|0
1685546700000|2023-05-31 15:25:00|26040.17|26040.17|26024.06|26024.06|26051.94|26051.94|26017.04|26017.04|0
1685603700000|2023-06-01 07:15:00|25947.36|25947.36|25927.55|25927.55|25992.98|25992.98|25927.55|25927.55|0
1685604000000|2023-06-01 07:20:00|25941.59|25941.59|25886.75|25886.75|25966.01|25966.01|25886.75|25886.75|0
1685604300000|2023-06-01 07:25:00|25883.25|25883.25|25927.41|25927.41|25927.41|25927.41|25871.9|25871.9|0
1685604600000|2023-06-01 07:30:00|25944.95|25944.95|25903.17|25903.17|25951.27|25951.27|25903.17|25903.17|0
1685604900000|2023-06-01 07:35:00|25906.68|25906.68|25975.21|25975.21|25982.23|25982.23|25906.68|25906.68|0
1685605200000|2023-06-01 07:40:00|25968.19|25968.19|25988.94|25988.94|25988.94|25988.94|25957.36|25957.36|0
1685605500000|2023-06-01 07:45:00|25992.45|25992.45|25968.62|25968.62|26006.49|26006.49|25968.62|25968.62|0
1685605800000|2023-06-01 07:50:00|25969.12|25969.12|25943.69|25943.69|25972.88|25972.88|25943.69|25943.69|0
1685606100000|2023-06-01 07:55:00|25940.18|25940.18|25880.12|25880.12|25940.18|25940.18|25876.61|25876.61|0
1685606400000|2023-06-01 08:00:00|25887.14|25887.14|25861.98|25861.98|25890.65|25890.65|25854.46|25854.46|0
1685606700000|2023-06-01 08:05:00|25865.48|25865.48|25920.17|25920.17|25926.38|25926.38|25851.45|25851.45|0
1685607000000|2023-06-01 08:10:00|25916.67|25916.67|25901.81|25901.81|25937.72|25937.72|25888.59|25888.59|0
1685607300000|2023-06-01 08:15:00|25898.3|25898.3|25946.38|25946.38|25949.89|25949.89|25885.92|25885.92|0
1685607600000|2023-06-01 08:20:00|25946.63|25946.63|25954.52|25954.52|25985.48|25985.48|25946.63|25946.63|0
1685607900000|2023-06-01 08:25:00|25958.03|25958.03|25983.67|25983.67|25983.67|25983.67|25958.03|25958.03|0
1685608200000|2023-06-01 08:30:00|25980.17|25980.17|25980.31|25980.31|25987.7|25987.7|25973.91|25973.91|0
1685608500000|2023-06-01 08:35:00|25983.82|25983.82|26022.42|26022.42|26029.44|26029.44|25983.82|25983.82|0
1685608800000|2023-06-01 08:40:00|26029.44|26029.44|26047.64|26047.64|26047.64|26047.64|26012.55|26012.55|0
1685609100000|2023-06-01 08:45:00|26054.66|26054.66|26051.4|26051.4|26054.9|26054.9|26040.62|26040.62|0
1685609400000|2023-06-01 08:50:00|26052.21|26052.21|26052.83|26052.83|26056.13|26056.13|26041.68|26041.68|0
1685609700000|2023-06-01 08:55:00|26056.34|26056.34|26067|26067|26074.01|26074.01|26056.34|26056.34|0
1685610000000|2023-06-01 09:00:00|26074.01|26074.01|26058|26058|26081.53|26081.53|26058|26058|0
1685610300000|2023-06-01 09:05:00|26061.5|26061.5|26092.95|26092.95|26096.46|26096.46|26061.5|26061.5|0
1685610600000|2023-06-01 09:10:00|26089.44|26089.44|26095.84|26095.84|26102.85|26102.85|26089.44|26089.44|0
1685610900000|2023-06-01 09:15:00|26092.33|26092.33|26066.79|26066.79|26092.33|26092.33|26066.79|26066.79|0
1685611200000|2023-06-01 09:20:00|26070.3|26070.3|26084.34|26084.34|26084.34|26084.34|26070.3|26070.3|0
1685611500000|2023-06-01 09:25:00|26087.85|26087.85|26085.36|26085.36|26092.59|26092.59|26084.34|26084.34|0
1685611800000|2023-06-01 09:30:00|26081.86|26081.86|26095.89|26095.89|26106.42|26106.42|26078.35|26078.35|0
1685612100000|2023-06-01 09:35:00|26092.38|26092.38|26083.51|26083.51|26092.38|26092.38|26080|26080|0
1685612400000|2023-06-01 09:40:00|26076.49|26076.49|26058.11|26058.11|26076.49|26076.49|26058.11|26058.11|0
1685612700000|2023-06-01 09:45:00|26054.6|26054.6|26060.38|26060.38|26075.66|26075.66|26054.6|26054.6|0
1685613000000|2023-06-01 09:50:00|26059.76|26059.76|26046.35|26046.35|26060.38|26060.38|26042.84|26042.84|0
1685613300000|2023-06-01 09:55:00|26053.36|26053.36|26059.14|26059.14|26065.75|26065.75|26044.7|26044.7|0
1685613600000|2023-06-01 10:00:00|26055.63|26055.63|26055.51|26055.51|26056.75|26056.75|26051.87|26051.87|0
1685613900000|2023-06-01 10:05:00|26059.02|26059.02|26077.68|26077.68|26077.68|26077.68|26052|26052|0
1685614200000|2023-06-01 10:10:00|26081.19|26081.19|26060.13|26060.13|26081.81|26081.81|26060.13|26060.13|0
1685614500000|2023-06-01 10:15:00|26056.62|26056.62|26045.97|26045.97|26060.63|26060.63|26045.97|26045.97|0
1685614800000|2023-06-01 10:20:00|26042.46|26042.46|26024.38|26024.38|26042.46|26042.46|26024.38|26024.38|0
1685615100000|2023-06-01 10:25:00|26027.89|26027.89|26043.79|26043.79|26043.79|26043.79|26021.49|26021.49|0
1685615400000|2023-06-01 10:30:00|26050.81|26050.81|26057.83|26057.83|26057.83|26057.83|26050.81|26050.81|0
1685615700000|2023-06-01 10:35:00|26061.33|26061.33|26071.86|26071.86|26082.39|26082.39|26061.33|26061.33|0
1685616000000|2023-06-01 10:40:00|26068.35|26068.35|26089.41|26089.41|26090.03|26090.03|26064.84|26064.84|0
1685616300000|2023-06-01 10:45:00|26085.9|26085.9|26082.12|26082.12|26092.92|26092.92|26082.12|26082.12|0
1685616600000|2023-06-01 10:50:00|26085.63|26085.63|26092.65|26092.65|26092.65|26092.65|26085.63|26085.63|0
1685616900000|2023-06-01 10:55:00|26089.14|26089.14|26088.52|26088.52|26099.66|26099.66|26088.52|26088.52|0
1685617200000|2023-06-01 11:00:00|26085.01|26085.01|26096.16|26096.16|26096.78|26096.78|26085.01|26085.01|0
1685617500000|2023-06-01 11:05:00|26103.17|26103.17|26093.27|26093.27|26121.34|26121.34|26093.27|26093.27|0
1685617800000|2023-06-01 11:10:00|26089.76|26089.76|26092.86|26092.86|26096.78|26096.78|26089.76|26089.76|0
1685618100000|2023-06-01 11:15:00|26089.35|26089.35|26088.14|26088.14|26098.92|26098.92|26088.14|26088.14|0
1685618400000|2023-06-01 11:20:00|26084.64|26084.64|26077|26077|26084.64|26084.64|26077|26077|0
1685618700000|2023-06-01 11:25:00|26078.24|26078.24|26071.22|26071.22|26079.48|26079.48|26071.22|26071.22|0
1685619000000|2023-06-01 11:30:00|26067.71|26067.71|26052.43|26052.43|26067.71|26067.71|26052.43|26052.43|0
1685619300000|2023-06-01 11:35:00|26048.93|26048.93|26051.6|26051.6|26052.22|26052.22|26041.29|26041.29|0
1685619600000|2023-06-01 11:40:00|26058.62|26058.62|26072.66|26072.66|26073.28|26073.28|26058.62|26058.62|0
1685619900000|2023-06-01 11:45:00|26076.17|26076.17|26080.51|26080.51|26087.52|26087.52|26075.76|26075.76|0
1685620200000|2023-06-01 11:50:00|26077|26077|26088.8|26088.8|26088.8|26088.8|26073.49|26073.49|0
1685620500000|2023-06-01 11:55:00|26092.31|26092.31|26099.33|26099.33|26102.84|26102.84|26092.31|26092.31|0
1685620800000|2023-06-01 12:00:00|26102.84|26102.84|26106.75|26106.75|26107.37|26107.37|26095.82|26095.82|0
1685621100000|2023-06-01 12:05:00|26103.24|26103.24|26072.69|26072.69|26103.24|26103.24|26072.69|26072.69|0
1685621400000|2023-06-01 12:10:00|26069.18|26069.18|26077.44|26077.44|26080.95|26080.95|26062.79|26062.79|0
1685621700000|2023-06-01 12:15:00|26070.42|26070.42|26091.48|26091.48|26098.5|26098.5|26069.8|26069.8|0
1685622000000|2023-06-01 12:20:00|26090.86|26090.86|26083.84|26083.84|26098.5|26098.5|26083.59|26083.59|0
1685622300000|2023-06-01 12:25:00|26087.35|26087.35|26094.99|26094.99|26102.62|26102.62|26087.35|26087.35|0
1685622600000|2023-06-01 12:30:00|26087.97|26087.97|26087.72|26087.72|26109.02|26109.02|26087.72|26087.72|0
1685622900000|2023-06-01 12:35:00|26084.21|26084.21|26051.39|26051.39|26084.21|26084.21|26051.39|26051.39|0
1685623200000|2023-06-01 12:40:00|26047.88|26047.88|26011.96|26011.96|26048.29|26048.29|26011.96|26011.96|0
1685623500000|2023-06-01 12:45:00|26008.45|26008.45|26000|26000|26008.45|26008.45|25996.49|25996.49|0
1685623800000|2023-06-01 12:50:00|25999.59|25999.59|25977.26|25977.26|25999.59|25999.59|25973.34|25973.34|0
1685624100000|2023-06-01 12:55:00|25973.75|25973.75|25979.12|25979.12|25987.38|25987.38|25966.33|25966.33|0
1685624400000|2023-06-01 13:00:00|25972.1|25972.1|25954.06|25954.06|25982.38|25982.38|25954.06|25954.06|0
1685624700000|2023-06-01 13:05:00|25950.55|25950.55|25943.16|25943.16|25964.84|25964.84|25943.16|25943.16|0
1685625000000|2023-06-01 13:10:00|25939.65|25939.65|25949.56|25949.56|25958.44|25958.44|25939.65|25939.65|0
1685625300000|2023-06-01 13:15:00|25941.92|25941.92|26011.89|26011.89|26011.89|26011.89|25941.92|25941.92|0
1685625600000|2023-06-01 13:20:00|26004.87|26004.87|25991.46|25991.46|26018.91|26018.91|25991.46|25991.46|0
1685625900000|2023-06-01 13:25:00|25976.8|25976.8|25970.54|25970.54|25976.8|25976.8|25962.71|25962.71|0
1685626200000|2023-06-01 13:30:00|25963.52|25963.52|25926.57|25926.57|25963.52|25963.52|25893.35|25893.35|0
1685626500000|2023-06-01 13:35:00|25923.06|25923.06|25947.91|25947.91|25951.54|25951.54|25923.06|25923.06|0
1685626800000|2023-06-01 13:40:00|25944.4|25944.4|25979.87|25979.87|25979.87|25979.87|25940.89|25940.89|0
1685627100000|2023-06-01 13:45:00|25976.36|25976.36|25949.53|25949.53|25976.36|25976.36|25941.89|25941.89|0
1685627400000|2023-06-01 13:50:00|25949.12|25949.12|25945.4|25945.4|25953.03|25953.03|25934.87|25934.87|0
1685627700000|2023-06-01 13:55:00|25948.91|25948.91|25945.36|25945.36|25963.77|25963.77|25927.85|25927.85|0
1685628000000|2023-06-01 14:00:00|25944.95|25944.95|25966.41|25966.41|25970.54|25970.54|25941.44|25941.44|0
1685628300000|2023-06-01 14:05:00|25973.43|25973.43|25988.71|25988.71|25998.62|25998.62|25969.92|25969.92|0
1685628600000|2023-06-01 14:10:00|26002.74|26002.74|26020.91|26020.91|26025.23|26025.23|26002.74|26002.74|0
1685628900000|2023-06-01 14:15:00|26017.4|26017.4|26024.2|26024.2|26031.22|26031.22|25997.78|25997.78|0
1685629200000|2023-06-01 14:20:00|26024.7|26024.7|26008.64|26008.64|26030.32|26030.32|26005.13|26005.13|0
1685629500000|2023-06-01 14:25:00|26012.15|26012.15|26024.95|26024.95|26028.87|26028.87|26000.39|26000.39|0
1685629800000|2023-06-01 14:30:00|26021.44|26021.44|26020.07|26020.07|26028.21|26028.21|26006.04|26006.04|0
1685630100000|2023-06-01 14:35:00|26023.58|26023.58|25984.78|25984.78|26023.99|26023.99|25984.78|25984.78|0
1685630400000|2023-06-01 14:40:00|25991.79|25991.79|25973.16|25973.16|25991.79|25991.79|25963.31|25963.31|0
1685630700000|2023-06-01 14:45:00|25976.67|25976.67|25964.91|25964.91|25983.07|25983.07|25964.91|25964.91|0
1685631000000|2023-06-01 14:50:00|25957.89|25957.89|25946|25946|25957.89|25957.89|25942.12|25942.12|0
1685631300000|2023-06-01 14:55:00|25949.51|25949.51|25991.4|25991.4|25991.4|25991.4|25941.87|25941.87|0
1685631600000|2023-06-01 15:00:00|25992.02|25992.02|25976.55|25976.55|25992.02|25992.02|25959.41|25959.41|0
1685631900000|2023-06-01 15:05:00|25973.04|25973.04|25963.75|25963.75|25983.57|25983.57|25960.25|25960.25|0
1685632200000|2023-06-01 15:10:00|25960.25|25960.25|25974.07|25974.07|25981.92|25981.92|25960.25|25960.25|0
1685632500000|2023-06-01 15:15:00|25974.69|25974.69|25974.28|25974.28|25978.2|25978.2|25963.75|25963.75|0
1685632800000|2023-06-01 15:20:00|25970.77|25970.77|25947.5|25947.5|25970.77|25970.77|25940.48|25940.48|0
1685633100000|2023-06-01 15:25:00|25951.01|25951.01|25959.06|25959.06|25959.46|25959.46|25940.08|25940.08|0
1685603700000|2023-06-01 07:15:00|25947.36|25947.36|25927.55|25927.55|25992.98|25992.98|25927.55|25927.55|0
1685604000000|2023-06-01 07:20:00|25941.59|25941.59|25886.75|25886.75|25966.01|25966.01|25886.75|25886.75|0
1685604300000|2023-06-01 07:25:00|25883.25|25883.25|25927.41|25927.41|25927.41|25927.41|25871.9|25871.9|0
1685604600000|2023-06-01 07:30:00|25944.95|25944.95|25903.17|25903.17|25951.27|25951.27|25903.17|25903.17|0
1685604900000|2023-06-01 07:35:00|25906.68|25906.68|25975.21|25975.21|25982.23|25982.23|25906.68|25906.68|0
1685605200000|2023-06-01 07:40:00|25968.19|25968.19|25988.94|25988.94|25988.94|25988.94|25957.36|25957.36|0
1685605500000|2023-06-01 07:45:00|25992.45|25992.45|25968.62|25968.62|26006.49|26006.49|25968.62|25968.62|0
1685605800000|2023-06-01 07:50:00|25969.12|25969.12|25943.69|25943.69|25972.88|25972.88|25943.69|25943.69|0
1685606100000|2023-06-01 07:55:00|25940.18|25940.18|25880.12|25880.12|25940.18|25940.18|25876.61|25876.61|0
1685606400000|2023-06-01 08:00:00|25887.14|25887.14|25861.98|25861.98|25890.65|25890.65|25854.46|25854.46|0
1685606700000|2023-06-01 08:05:00|25865.48|25865.48|25920.17|25920.17|25926.38|25926.38|25851.45|25851.45|0
1685607000000|2023-06-01 08:10:00|25916.67|25916.67|25901.81|25901.81|25937.72|25937.72|25888.59|25888.59|0
1685607300000|2023-06-01 08:15:00|25898.3|25898.3|25946.38|25946.38|25949.89|25949.89|25885.92|25885.92|0
1685607600000|2023-06-01 08:20:00|25946.63|25946.63|25954.52|25954.52|25985.48|25985.48|25946.63|25946.63|0
1685607900000|2023-06-01 08:25:00|25958.03|25958.03|25983.67|25983.67|25983.67|25983.67|25958.03|25958.03|0
1685608200000|2023-06-01 08:30:00|25980.17|25980.17|25980.31|25980.31|25987.7|25987.7|25973.91|25973.91|0
1685608500000|2023-06-01 08:35:00|25983.82|25983.82|26022.42|26022.42|26029.44|26029.44|25983.82|25983.82|0
1685608800000|2023-06-01 08:40:00|26029.44|26029.44|26047.64|26047.64|26047.64|26047.64|26012.55|26012.55|0
1685609100000|2023-06-01 08:45:00|26054.66|26054.66|26051.4|26051.4|26054.9|26054.9|26040.62|26040.62|0
1685609400000|2023-06-01 08:50:00|26052.21|26052.21|26052.83|26052.83|26056.13|26056.13|26041.68|26041.68|0
1685609700000|2023-06-01 08:55:00|26056.34|26056.34|26067|26067|26074.01|26074.01|26056.34|26056.34|0
1685610000000|2023-06-01 09:00:00|26074.01|26074.01|26058|26058|26081.53|26081.53|26058|26058|0
1685610300000|2023-06-01 09:05:00|26061.5|26061.5|26092.95|26092.95|26096.46|26096.46|26061.5|26061.5|0
1685610600000|2023-06-01 09:10:00|26089.44|26089.44|26095.84|26095.84|26102.85|26102.85|26089.44|26089.44|0
1685610900000|2023-06-01 09:15:00|26092.33|26092.33|26066.79|26066.79|26092.33|26092.33|26066.79|26066.79|0
1685611200000|2023-06-01 09:20:00|26070.3|26070.3|26084.34|26084.34|26084.34|26084.34|26070.3|26070.3|0
1685611500000|2023-06-01 09:25:00|26087.85|26087.85|26085.36|26085.36|26092.59|26092.59|26084.34|26084.34|0
1685611800000|2023-06-01 09:30:00|26081.86|26081.86|26095.89|26095.89|26106.42|26106.42|26078.35|26078.35|0
1685612100000|2023-06-01 09:35:00|26092.38|26092.38|26083.51|26083.51|26092.38|26092.38|26080|26080|0
1685612400000|2023-06-01 09:40:00|26076.49|26076.49|26058.11|26058.11|26076.49|26076.49|26058.11|26058.11|0
1685612700000|2023-06-01 09:45:00|26054.6|26054.6|26060.38|26060.38|26075.66|26075.66|26054.6|26054.6|0
1685613000000|2023-06-01 09:50:00|26059.76|26059.76|26046.35|26046.35|26060.38|26060.38|26042.84|26042.84|0
1685613300000|2023-06-01 09:55:00|26053.36|26053.36|26059.14|26059.14|26065.75|26065.75|26044.7|26044.7|0
1685613600000|2023-06-01 10:00:00|26055.63|26055.63|26055.51|26055.51|26056.75|26056.75|26051.87|26051.87|0
1685613900000|2023-06-01 10:05:00|26059.02|26059.02|26077.68|26077.68|26077.68|26077.68|26052|26052|0
1685614200000|2023-06-01 10:10:00|26081.19|26081.19|26060.13|26060.13|26081.81|26081.81|26060.13|26060.13|0
1685614500000|2023-06-01 10:15:00|26056.62|26056.62|26045.97|26045.97|26060.63|26060.63|26045.97|26045.97|0
1685614800000|2023-06-01 10:20:00|26042.46|26042.46|26024.38|26024.38|26042.46|26042.46|26024.38|26024.38|0
1685615100000|2023-06-01 10:25:00|26027.89|26027.89|26043.79|26043.79|26043.79|26043.79|26021.49|26021.49|0
1685615400000|2023-06-01 10:30:00|26050.81|26050.81|26057.83|26057.83|26057.83|26057.83|26050.81|26050.81|0
1685615700000|2023-06-01 10:35:00|26061.33|26061.33|26071.86|26071.86|26082.39|26082.39|26061.33|26061.33|0
1685616000000|2023-06-01 10:40:00|26068.35|26068.35|26089.41|26089.41|26090.03|26090.03|26064.84|26064.84|0
1685616300000|2023-06-01 10:45:00|26085.9|26085.9|26082.12|26082.12|26092.92|26092.92|26082.12|26082.12|0
1685616600000|2023-06-01 10:50:00|26085.63|26085.63|26092.65|26092.65|26092.65|26092.65|26085.63|26085.63|0
1685616900000|2023-06-01 10:55:00|26089.14|26089.14|26088.52|26088.52|26099.66|26099.66|26088.52|26088.52|0
1685617200000|2023-06-01 11:00:00|26085.01|26085.01|26096.16|26096.16|26096.78|26096.78|26085.01|26085.01|0
1685617500000|2023-06-01 11:05:00|26103.17|26103.17|26093.27|26093.27|26121.34|26121.34|26093.27|26093.27|0
1685617800000|2023-06-01 11:10:00|26089.76|26089.76|26092.86|26092.86|26096.78|26096.78|26089.76|26089.76|0
1685618100000|2023-06-01 11:15:00|26089.35|26089.35|26088.14|26088.14|26098.92|26098.92|26088.14|26088.14|0
1685618400000|2023-06-01 11:20:00|26084.64|26084.64|26077|26077|26084.64|26084.64|26077|26077|0
1685618700000|2023-06-01 11:25:00|26078.24|26078.24|26071.22|26071.22|26079.48|26079.48|26071.22|26071.22|0
1685619000000|2023-06-01 11:30:00|26067.71|26067.71|26052.43|26052.43|26067.71|26067.71|26052.43|26052.43|0
1685619300000|2023-06-01 11:35:00|26048.93|26048.93|26051.6|26051.6|26052.22|26052.22|26041.29|26041.29|0
1685619600000|2023-06-01 11:40:00|26058.62|26058.62|26072.66|26072.66|26073.28|26073.28|26058.62|26058.62|0
1685619900000|2023-06-01 11:45:00|26076.17|26076.17|26080.51|26080.51|26087.52|26087.52|26075.76|26075.76|0
1685620200000|2023-06-01 11:50:00|26077|26077|26088.8|26088.8|26088.8|26088.8|26073.49|26073.49|0
1685620500000|2023-06-01 11:55:00|26092.31|26092.31|26099.33|26099.33|26102.84|26102.84|26092.31|26092.31|0
1685620800000|2023-06-01 12:00:00|26102.84|26102.84|26106.75|26106.75|26107.37|26107.37|26095.82|26095.82|0
1685621100000|2023-06-01 12:05:00|26103.24|26103.24|26072.69|26072.69|26103.24|26103.24|26072.69|26072.69|0
1685621400000|2023-06-01 12:10:00|26069.18|26069.18|26077.44|26077.44|26080.95|26080.95|26062.79|26062.79|0
1685621700000|2023-06-01 12:15:00|26070.42|26070.42|26091.48|26091.48|26098.5|26098.5|26069.8|26069.8|0
1685622000000|2023-06-01 12:20:00|26090.86|26090.86|26083.84|26083.84|26098.5|26098.5|26083.59|26083.59|0
1685622300000|2023-06-01 12:25:00|26087.35|26087.35|26094.99|26094.99|26102.62|26102.62|26087.35|26087.35|0
1685622600000|2023-06-01 12:30:00|26087.97|26087.97|26087.72|26087.72|26109.02|26109.02|26087.72|26087.72|0
1685622900000|2023-06-01 12:35:00|26084.21|26084.21|26051.39|26051.39|26084.21|26084.21|26051.39|26051.39|0
1685623200000|2023-06-01 12:40:00|26047.88|26047.88|26011.96|26011.96|26048.29|26048.29|26011.96|26011.96|0
1685623500000|2023-06-01 12:45:00|26008.45|26008.45|26000|26000|26008.45|26008.45|25996.49|25996.49|0
1685623800000|2023-06-01 12:50:00|25999.59|25999.59|25977.26|25977.26|25999.59|25999.59|25973.34|25973.34|0
1685624100000|2023-06-01 12:55:00|25973.75|25973.75|25979.12|25979.12|25987.38|25987.38|25966.33|25966.33|0
1685624400000|2023-06-01 13:00:00|25972.1|25972.1|25954.06|25954.06|25982.38|25982.38|25954.06|25954.06|0
1685624700000|2023-06-01 13:05:00|25950.55|25950.55|25943.16|25943.16|25964.84|25964.84|25943.16|25943.16|0
1685625000000|2023-06-01 13:10:00|25939.65|25939.65|25949.56|25949.56|25958.44|25958.44|25939.65|25939.65|0
1685625300000|2023-06-01 13:15:00|25941.92|25941.92|26011.89|26011.89|26011.89|26011.89|25941.92|25941.92|0
1685625600000|2023-06-01 13:20:00|26004.87|26004.87|25991.46|25991.46|26018.91|26018.91|25991.46|25991.46|0
1685625900000|2023-06-01 13:25:00|25976.8|25976.8|25970.54|25970.54|25976.8|25976.8|25962.71|25962.71|0
1685626200000|2023-06-01 13:30:00|25963.52|25963.52|25926.57|25926.57|25963.52|25963.52|25893.35|25893.35|0
1685626500000|2023-06-01 13:35:00|25923.06|25923.06|25947.91|25947.91|25951.54|25951.54|25923.06|25923.06|0
1685626800000|2023-06-01 13:40:00|25944.4|25944.4|25979.87|25979.87|25979.87|25979.87|25940.89|25940.89|0
1685627100000|2023-06-01 13:45:00|25976.36|25976.36|25949.53|25949.53|25976.36|25976.36|25941.89|25941.89|0
1685627400000|2023-06-01 13:50:00|25949.12|25949.12|25945.4|25945.4|25953.03|25953.03|25934.87|25934.87|0
1685627700000|2023-06-01 13:55:00|25948.91|25948.91|25945.36|25945.36|25963.77|25963.77|25927.85|25927.85|0
1685628000000|2023-06-01 14:00:00|25944.95|25944.95|25966.41|25966.41|25970.54|25970.54|25941.44|25941.44|0
1685628300000|2023-06-01 14:05:00|25973.43|25973.43|25988.71|25988.71|25998.62|25998.62|25969.92|25969.92|0
1685628600000|2023-06-01 14:10:00|26002.74|26002.74|26020.91|26020.91|26025.23|26025.23|26002.74|26002.74|0
1685628900000|2023-06-01 14:15:00|26017.4|26017.4|26024.2|26024.2|26031.22|26031.22|25997.78|25997.78|0
1685629200000|2023-06-01 14:20:00|26024.7|26024.7|26008.64|26008.64|26030.32|26030.32|26005.13|26005.13|0
1685629500000|2023-06-01 14:25:00|26012.15|26012.15|26024.95|26024.95|26028.87|26028.87|26000.39|26000.39|0
1685629800000|2023-06-01 14:30:00|26021.44|26021.44|26020.07|26020.07|26028.21|26028.21|26006.04|26006.04|0
1685630100000|2023-06-01 14:35:00|26023.58|26023.58|25984.78|25984.78|26023.99|26023.99|25984.78|25984.78|0
1685630400000|2023-06-01 14:40:00|25991.79|25991.79|25973.16|25973.16|25991.79|25991.79|25963.31|25963.31|0
1685630700000|2023-06-01 14:45:00|25976.67|25976.67|25964.91|25964.91|25983.07|25983.07|25964.91|25964.91|0
1685631000000|2023-06-01 14:50:00|25957.89|25957.89|25946|25946|25957.89|25957.89|25942.12|25942.12|0
1685631300000|2023-06-01 14:55:00|25949.51|25949.51|25991.4|25991.4|25991.4|25991.4|25941.87|25941.87|0
1685631600000|2023-06-01 15:00:00|25992.02|25992.02|25976.55|25976.55|25992.02|25992.02|25959.41|25959.41|0
1685631900000|2023-06-01 15:05:00|25973.04|25973.04|25963.75|25963.75|25983.57|25983.57|25960.25|25960.25|0
1685632200000|2023-06-01 15:10:00|25960.25|25960.25|25974.07|25974.07|25981.92|25981.92|25960.25|25960.25|0
1685632500000|2023-06-01 15:15:00|25974.69|25974.69|25974.28|25974.28|25978.2|25978.2|25963.75|25963.75|0
1685632800000|2023-06-01 15:20:00|25970.77|25970.77|25947.5|25947.5|25970.77|25970.77|25940.48|25940.48|0
1685633100000|2023-06-01 15:25:00|25951.01|25951.01|25959.06|25959.06|25959.46|25959.46|25940.08|25940.08|0
1685690100000|2023-06-02 07:15:00|25945.27|25945.27|25946.17|25946.17|25948.78|25948.78|25924|25924|0
1685690400000|2023-06-02 07:20:00|25946.79|25946.79|25950.3|25950.3|25981.88|25981.88|25929.25|25929.25|0
1685690700000|2023-06-02 07:25:00|25946.79|25946.79|25984.96|25984.96|25991.98|25991.98|25946.79|25946.79|0
1685691000000|2023-06-02 07:30:00|25983.72|25983.72|25943.89|25943.89|25983.72|25983.72|25930.47|25930.47|0
1685691300000|2023-06-02 07:35:00|25947.39|25947.39|25938.73|25938.73|25947.39|25947.39|25931.71|25931.71|0
1685691600000|2023-06-02 07:40:00|25935.22|25935.22|25963.91|25963.91|25984.34|25984.34|25935.22|25935.22|0
1685691900000|2023-06-02 07:45:00|25970.93|25970.93|25943.47|25943.47|25971.55|25971.55|25943.47|25943.47|0
1685692200000|2023-06-02 07:50:00|25946.98|25946.98|25945.83|25945.83|25948.31|25948.31|25940.46|25940.46|0
1685692500000|2023-06-02 07:55:00|25949.34|25949.34|25970.62|25970.62|25970.62|25970.62|25947.07|25947.07|0
1685692800000|2023-06-02 08:00:00|25967.11|25967.11|25987.76|25987.76|25987.76|25987.76|25967.11|25967.11|0
1685693100000|2023-06-02 08:05:00|25989|25989|25966.7|25966.7|25989|25989|25963.2|25963.2|0
1685693400000|2023-06-02 08:10:00|25970.21|25970.21|25933.88|25933.88|25970.21|25970.21|25933.88|25933.88|0
1685693700000|2023-06-02 08:15:00|25937.39|25937.39|25959.69|25959.69|25963.2|25963.2|25937.39|25937.39|0
1685694000000|2023-06-02 08:20:00|25956.18|25956.18|25942.14|25942.14|25959.69|25959.69|25924.6|25924.6|0
1685694300000|2023-06-02 08:25:00|25952.67|25952.67|25949.16|25949.16|25960.31|25960.31|25945.65|25945.65|0
1685694600000|2023-06-02 08:30:00|25952.67|25952.67|25945.65|25945.65|25952.67|25952.67|25942.14|25942.14|0
1685694900000|2023-06-02 08:35:00|25949.16|25949.16|25945.03|25945.03|25949.16|25949.16|25934.5|25934.5|0
1685695200000|2023-06-02 08:40:00|25941.52|25941.52|25944.02|25944.02|25954.55|25954.55|25939.07|25939.07|0
1685695500000|2023-06-02 08:45:00|25940.51|25940.51|25954.55|25954.55|25954.55|25954.55|25940.51|25940.51|0
1685695800000|2023-06-02 08:50:00|25951.04|25951.04|25933.49|25933.49|25951.04|25951.04|25933.49|25933.49|0
1685696100000|2023-06-02 08:55:00|25937|25937|25922.59|25922.59|25937.25|25937.25|25922.59|25922.59|0
1685696400000|2023-06-02 09:00:00|25929.61|25929.61|25932.75|25932.75|25932.75|25932.75|25915.82|25915.82|0
1685696700000|2023-06-02 09:05:00|25936.26|25936.26|25949.22|25949.22|25949.22|25949.22|25936.26|25936.26|0
1685697000000|2023-06-02 09:10:00|25952.73|25952.73|25949.49|25949.49|25963.53|25963.53|25949.22|25949.22|0
1685697300000|2023-06-02 09:15:00|25950.11|25950.11|25971.93|25971.93|25975.43|25975.43|25950.11|25950.11|0
1685697600000|2023-06-02 09:20:00|25968.42|25968.42|25951.66|25951.66|25968.42|25968.42|25948.14|25948.14|0
1685697900000|2023-06-02 09:25:00|25952.27|25952.27|25969.82|25969.82|25969.82|25969.82|25952.27|25952.27|0
1685698200000|2023-06-02 09:30:00|25977.46|25977.46|25977.83|25977.83|25977.83|25977.83|25963.79|25963.79|0
1685698500000|2023-06-02 09:35:00|25974.32|25974.32|25963.39|25963.39|25974.32|25974.32|25955.75|25955.75|0
1685698800000|2023-06-02 09:40:00|25964.01|25964.01|25971.02|25971.02|25974.53|25974.53|25953.48|25953.48|0
1685699100000|2023-06-02 09:45:00|25967.51|25967.51|25948.73|25948.73|25974.53|25974.53|25948.73|25948.73|0
1685699400000|2023-06-02 09:50:00|25952.24|25952.24|25971.43|25971.43|25971.43|25971.43|25945.22|25945.22|0
1685699700000|2023-06-02 09:55:00|25974.94|25974.94|25977.42|25977.42|25978.45|25978.45|25971.43|25971.43|0
1685700000000|2023-06-02 10:00:00|25973.91|25973.91|25948.03|25948.03|25973.91|25973.91|25947.22|25947.22|0
1685700300000|2023-06-02 10:05:00|25951.54|25951.54|25969.08|25969.08|25976.1|25976.1|25951.54|25951.54|0
1685700600000|2023-06-02 10:10:00|25965.57|25965.57|25955.04|25955.04|25976.1|25976.1|25955.04|25955.04|0
1685700900000|2023-06-02 10:15:00|25951.54|25951.54|25948.56|25948.56|25952.07|25952.07|25945.05|25945.05|0
1685701200000|2023-06-02 10:20:00|25945.05|25945.05|25934.53|25934.53|25948.56|25948.56|25931.02|25931.02|0
1685701500000|2023-06-02 10:25:00|25938.04|25938.04|25949.8|25949.8|25949.8|25949.8|25938.04|25938.04|0
1685701800000|2023-06-02 10:30:00|25949.18|25949.18|25959.71|25959.71|25959.71|25959.71|25949.18|25949.18|0
1685702100000|2023-06-02 10:35:00|25963.22|25963.22|25971.89|25971.89|25972.51|25972.51|25963.22|25963.22|0
1685702400000|2023-06-02 10:40:00|25975.4|25975.4|25961.36|25961.36|25975.4|25975.4|25961.36|25961.36|0
1685702700000|2023-06-02 10:45:00|25961.98|25961.98|25966.32|25966.32|25966.73|25966.73|25961.98|25961.98|0
1685703000000|2023-06-02 10:50:00|25969.83|25969.83|25972.72|25972.72|25976.23|25976.23|25962.81|25962.81|0
1685703300000|2023-06-02 10:55:00|25969.21|25969.21|25969.21|25969.21|25969.21|25969.21|25962.19|25962.19|0
1685703600000|2023-06-02 11:00:00|25965.7|25965.7|25943.83|25943.83|25965.7|25965.7|25940.32|25940.32|0
1685703900000|2023-06-02 11:05:00|25947.34|25947.34|25931.03|25931.03|25955.6|25955.6|25931.03|25931.03|0
1685704200000|2023-06-02 11:10:00|25927.53|25927.53|25940.32|25940.32|25940.32|25940.32|25919.27|25919.27|0
1685704500000|2023-06-02 11:15:00|25943.83|25943.83|25926.04|25926.04|25955.1|25955.1|25926.04|25926.04|0
1685704800000|2023-06-02 11:20:00|25929.55|25929.55|25922.53|25922.53|25933.06|25933.06|25922.53|25922.53|0
1685705100000|2023-06-02 11:25:00|25926.04|25926.04|25918.61|25918.61|25929.76|25929.76|25915.1|25915.1|0
1685705400000|2023-06-02 11:30:00|25922.12|25922.12|25896.94|25896.94|25925.63|25925.63|25896.94|25896.94|0
1685705700000|2023-06-02 11:35:00|25900.45|25900.45|25917.57|25917.57|25917.57|25917.57|25896.94|25896.94|0
1685706000000|2023-06-02 11:40:00|25918.8|25918.8|25918.56|25918.56|25922.07|25922.07|25914.43|25914.43|0
1685706300000|2023-06-02 11:45:00|25915.05|25915.05|25879.34|25879.34|25915.05|25915.05|25879.34|25879.34|0
1685706600000|2023-06-02 11:50:00|25882.85|25882.85|25910.92|25910.92|25910.92|25910.92|25882.85|25882.85|0
1685706900000|2023-06-02 11:55:00|25907.41|25907.41|25900.39|25900.39|25910.92|25910.92|25900.39|25900.39|0
1685707200000|2023-06-02 12:00:00|25896.88|25896.88|25907.41|25907.41|25910.92|25910.92|25896.88|25896.88|0
1685707500000|2023-06-02 12:05:00|25910.92|25910.92|25912.16|25912.16|25914.43|25914.43|25907.41|25907.41|0
1685707800000|2023-06-02 12:10:00|25912.78|25912.78|25901.01|25901.01|25912.78|25912.78|25897.5|25897.5|0
1685708100000|2023-06-02 12:15:00|25897.5|25897.5|25910.92|25910.92|25915.05|25915.05|25897.5|25897.5|0
1685708400000|2023-06-02 12:20:00|25907.41|25907.41|25907.41|25907.41|25914.43|25914.43|25907.41|25907.41|0
1685708700000|2023-06-02 12:25:00|25910.92|25910.92|25931.97|25931.97|25949.52|25949.52|25907.41|25907.41|0
1685709000000|2023-06-02 12:30:00|25924.95|25924.95|25978.28|25978.28|25999.33|25999.33|25902.13|25902.13|0
1685709300000|2023-06-02 12:35:00|25981.79|25981.79|25953.93|25953.93|25982.41|25982.41|25953.93|25953.93|0
1685709600000|2023-06-02 12:40:00|25964.46|25964.46|26018.33|26018.33|26023.08|26023.08|25964.46|25964.46|0
1685709900000|2023-06-02 12:45:00|26017.71|26017.71|25988.15|25988.15|26017.71|26017.71|25981.38|25981.38|0
1685710200000|2023-06-02 12:50:00|25995.17|25995.17|26023.16|26023.16|26023.16|26023.16|25995.17|25995.17|0
1685710500000|2023-06-02 12:55:00|26019.65|26019.65|26041.32|26041.32|26041.32|26041.32|26019.65|26019.65|0
1685710800000|2023-06-02 13:00:00|26041.94|26041.94|26030.39|26030.39|26049.58|26049.58|26030.39|26030.39|0
1685711100000|2023-06-02 13:05:00|26033.9|26033.9|26044.42|26044.42|26054.95|26054.95|26026.88|26026.88|0
1685711400000|2023-06-02 13:10:00|26047.93|26047.93|26063.46|26063.46|26063.46|26063.46|26042.77|26042.77|0
1685711700000|2023-06-02 13:15:00|26064.08|26064.08|26053.55|26053.55|26074.6|26074.6|26050.04|26050.04|0
1685712000000|2023-06-02 13:20:00|26046.53|26046.53|26028.99|26028.99|26046.53|26046.53|26028.99|26028.99|0
1685712300000|2023-06-02 13:25:00|26028.37|26028.37|26010.82|26010.82|26035.38|26035.38|26010.82|26010.82|0
1685712600000|2023-06-02 13:30:00|26003.8|26003.8|26003.45|26003.45|26015|26015|25993.54|25993.54|0
1685712900000|2023-06-02 13:35:00|26010.46|26010.46|26032.74|26032.74|26053.79|26053.79|26003.45|26003.45|0
1685713200000|2023-06-02 13:40:00|26036.25|26036.25|26039.51|26039.51|26054.78|26054.78|26022.58|26022.58|0
1685713500000|2023-06-02 13:45:00|26036|26036|26067.81|26067.81|26068.82|26068.82|26036|26036|0
1685713800000|2023-06-02 13:50:00|26071.32|26071.32|26087.5|26087.5|26091.63|26091.63|26071.32|26071.32|0
1685714100000|2023-06-02 13:55:00|26086.88|26086.88|26076.43|26076.43|26090.25|26090.25|26069.41|26069.41|0
1685714400000|2023-06-02 14:00:00|26079.94|26079.94|26094.22|26094.22|26104.87|26104.87|26079.94|26079.94|0
1685714700000|2023-06-02 14:05:00|26090.71|26090.71|26092.15|26092.15|26128.27|26128.27|26087.61|26087.61|0
1685715000000|2023-06-02 14:10:00|26091.53|26091.53|26095.41|26095.41|26106.56|26106.56|26084.89|26084.89|0
1685715300000|2023-06-02 14:15:00|26098.92|26098.92|26100.78|26100.78|26104.29|26104.29|26091.91|26091.91|0
1685715600000|2023-06-02 14:20:00|26097.27|26097.27|26097.27|26097.27|26107.8|26107.8|26093.76|26093.76|0
1685715900000|2023-06-02 14:25:00|26096.65|26096.65|26106.31|26106.31|26107.18|26107.18|26095.79|26095.79|0
1685716200000|2023-06-02 14:30:00|26102.8|26102.8|26144.43|26144.43|26144.43|26144.43|26102.8|26102.8|0
1685716500000|2023-06-02 14:35:00|26144.84|26144.84|26162.63|26162.63|26164.74|26164.74|26144.84|26144.84|0
1685716800000|2023-06-02 14:40:00|26166.14|26166.14|26165.87|26165.87|26173.16|26173.16|26162.63|26162.63|0
1685717100000|2023-06-02 14:45:00|26165.62|26165.62|26175.12|26175.12|26182.76|26182.76|26163.36|26163.36|0
1685717400000|2023-06-02 14:50:00|26175.74|26175.74|26161.5|26161.5|26189.78|26189.78|26161.5|26161.5|0
1685717700000|2023-06-02 14:55:00|26162.12|26162.12|26168.89|26168.89|26172.39|26172.39|26161.87|26161.87|0
1685718000000|2023-06-02 15:00:00|26165.38|26165.38|26184.69|26184.69|26185.19|26185.19|26161.87|26161.87|0
1685718300000|2023-06-02 15:05:00|26181.18|26181.18|26196.03|26196.03|26196.03|26196.03|26177.67|26177.67|0
1685718600000|2023-06-02 15:10:00|26199.54|26199.54|26214.41|26214.41|26214.41|26214.41|26191.71|26191.71|0
1685718900000|2023-06-02 15:15:00|26210.9|26210.9|26220.91|26220.91|26235.46|26235.46|26210.9|26210.9|0
1685719200000|2023-06-02 15:20:00|26213.89|26213.89|26210.01|26210.01|26213.89|26213.89|26203.37|26203.37|0
1685719500000|2023-06-02 15:25:00|26220.54|26220.54|26208.9|26208.9|26220.66|26220.66|26205.12|26205.12|0
1685949300000|2023-06-05 07:15:00|26228.82|26228.82|26244.51|26244.51|26248.02|26248.02|26224.07|26224.07|0
1685949600000|2023-06-05 07:20:00|26241|26241|26236.64|26236.64|26243.66|26243.66|26222.6|26222.6|0
1685949900000|2023-06-05 07:25:00|26233.13|26233.13|26221.13|26221.13|26250.68|26250.68|26219.27|26219.27|0
1685950200000|2023-06-05 07:30:00|26214.12|26214.12|26200.08|26200.08|26221.13|26221.13|26200.08|26200.08|0
1685950500000|2023-06-05 07:35:00|26196.57|26196.57|26179.84|26179.84|26207.29|26207.29|26179.84|26179.84|0
1685950800000|2023-06-05 07:40:00|26176.33|26176.33|26166.61|26166.61|26176.33|26176.33|26165.19|26165.19|0
1685951100000|2023-06-05 07:45:00|26170.12|26170.12|26150.52|26150.52|26170.12|26170.12|26147.01|26147.01|0
1685951400000|2023-06-05 07:50:00|26154.03|26154.03|26162.75|26162.75|26169.77|26169.77|26151.76|26151.76|0
1685951700000|2023-06-05 07:55:00|26166.26|26166.26|26158.77|26158.77|26176.79|26176.79|26151.75|26151.75|0
1685952000000|2023-06-05 08:00:00|26165.78|26165.78|26166.9|26166.9|26176.8|26176.8|26155.26|26155.26|0
1685952300000|2023-06-05 08:05:00|26163.39|26163.39|26160.69|26160.69|26164.2|26164.2|26156.78|26156.78|0
1685952600000|2023-06-05 08:10:00|26160.07|26160.07|26149.14|26149.14|26163.58|26163.58|26149.14|26149.14|0
1685952900000|2023-06-05 08:15:00|26145.63|26145.63|26185.67|26185.67|26185.67|26185.67|26138.61|26138.61|0
1685953200000|2023-06-05 08:20:00|26178.65|26178.65|26168.74|26168.74|26178.65|26178.65|26168.12|26168.12|0
1685953500000|2023-06-05 08:25:00|26172.25|26172.25|26161.37|26161.37|26175.41|26175.41|26161.37|26161.37|0
1685953800000|2023-06-05 08:30:00|26157.86|26157.86|26153.54|26153.54|26168.39|26168.39|26153.54|26153.54|0
1685954100000|2023-06-05 08:35:00|26146.52|26146.52|26146.58|26146.58|26146.58|26146.58|26142.39|26142.39|0
1685954400000|2023-06-05 08:40:00|26150.08|26150.08|26150.08|26150.08|26157.1|26157.1|26146.58|26146.58|0
1685954700000|2023-06-05 08:45:00|26146.58|26146.58|26151.32|26151.32|26158.34|26158.34|26128.41|26128.41|0
1685955000000|2023-06-05 08:50:00|26150.92|26150.92|26146.79|26146.79|26157.93|26157.93|26146.79|26146.79|0
1685955300000|2023-06-05 08:55:00|26148.65|26148.65|26150.51|26150.51|26161.03|26161.03|26145.14|26145.14|0
1685955600000|2023-06-05 09:00:00|26149.89|26149.89|26178.58|26178.58|26182.09|26182.09|26149.89|26149.89|0
1685955900000|2023-06-05 09:05:00|26185.6|26185.6|26178.31|26178.31|26185.6|26185.6|26171.56|26171.56|0
1685956200000|2023-06-05 09:10:00|26177.69|26177.69|26174.18|26174.18|26177.69|26177.69|26167.16|26167.16|0
1685956500000|2023-06-05 09:15:00|26174.43|26174.43|26153|26153|26174.68|26174.68|26153|26153|0
1685956800000|2023-06-05 09:20:00|26149.5|26149.5|26157.13|26157.13|26160.64|26160.64|26149.5|26149.5|0
1685957100000|2023-06-05 09:25:00|26157.94|26157.94|26159.8|26159.8|26163.31|26163.31|26157.94|26157.94|0
1685957400000|2023-06-05 09:30:00|26163.31|26163.31|26153.28|26153.28|26163.8|26163.8|26153.28|26153.28|0
1685957700000|2023-06-05 09:35:00|26149.77|26149.77|26106.42|26106.42|26149.77|26149.77|26106.42|26106.42|0
1685958000000|2023-06-05 09:40:00|26109.93|26109.93|26113.44|26113.44|26113.44|26113.44|26102.91|26102.91|0
1685958300000|2023-06-05 09:45:00|26116.95|26116.95|26130.18|26130.18|26133.69|26133.69|26116.95|26116.95|0
1685958600000|2023-06-05 09:50:00|26130.59|26130.59|26140.7|26140.7|26144.21|26144.21|26130.18|26130.18|0
1685958900000|2023-06-05 09:55:00|26137.2|26137.2|26122.19|26122.19|26137.2|26137.2|26111.39|26111.39|0
1685959200000|2023-06-05 10:00:00|26125.7|26125.7|26118.68|26118.68|26125.7|26125.7|26118.68|26118.68|0
1685959500000|2023-06-05 10:05:00|26122.19|26122.19|26125.7|26125.7|26132.72|26132.72|26111.66|26111.66|0
1685959800000|2023-06-05 10:10:00|26122.19|26122.19|26115.97|26115.97|26122.99|26122.99|26115.97|26115.97|0
1685960100000|2023-06-05 10:15:00|26116.59|26116.59|26106.07|26106.07|26116.59|26116.59|26106.07|26106.07|0
1685960400000|2023-06-05 10:20:00|26105.53|26105.53|26113.17|26113.17|26113.17|26113.17|26105.53|26105.53|0
1685960700000|2023-06-05 10:25:00|26109.66|26109.66|26106.15|26106.15|26109.66|26109.66|26106.15|26106.15|0
1685961000000|2023-06-05 10:30:00|26109.66|26109.66|26109.66|26109.66|26113.17|26113.17|26106.15|26106.15|0
1685961300000|2023-06-05 10:35:00|26108.84|26108.84|26115.24|26115.24|26115.24|26115.24|26101.83|26101.83|0
1685961600000|2023-06-05 10:40:00|26122.26|26122.26|26125.15|26125.15|26139.19|26139.19|26118.75|26118.75|0
1685961900000|2023-06-05 10:45:00|26125.77|26125.77|26136.51|26136.51|26136.51|26136.51|26125.77|26125.77|0
1685962200000|2023-06-05 10:50:00|26147.04|26147.04|26137.32|26137.32|26147.85|26147.85|26130.31|26130.31|0
1685962500000|2023-06-05 10:55:00|26136.7|26136.7|26133.44|26133.44|26140.21|26140.21|26133.2|26133.2|0
1685962800000|2023-06-05 11:00:00|26133.04|26133.04|26139.56|26139.56|26139.56|26139.56|26129.12|26129.12|0
1685963100000|2023-06-05 11:05:00|26136.05|26136.05|26136.05|26136.05|26139.56|26139.56|26125.52|26125.52|0
1685963400000|2023-06-05 11:10:00|26139.56|26139.56|26139.56|26139.56|26143.07|26143.07|26139.56|26139.56|0
1685963700000|2023-06-05 11:15:00|26132.54|26132.54|26139.56|26139.56|26139.56|26139.56|26132.54|26132.54|0
1685964000000|2023-06-05 11:20:00|26143.07|26143.07|26129.03|26129.03|26143.07|26143.07|26125.52|26125.52|0
1685964300000|2023-06-05 11:25:00|26125.52|26125.52|26118.5|26118.5|26125.52|26125.52|26118.5|26118.5|0
1685964600000|2023-06-05 11:30:00|26114.99|26114.99|26097.45|26097.45|26114.99|26114.99|26097.45|26097.45|0
1685964900000|2023-06-05 11:35:00|26100.96|26100.96|26086.3|26086.3|26100.96|26100.96|26079.28|26079.28|0
1685965200000|2023-06-05 11:40:00|26089.81|26089.81|26090.43|26090.43|26093.94|26093.94|26086.92|26086.92|0
1685965500000|2023-06-05 11:45:00|26093.94|26093.94|26090.84|26090.84|26097.45|26097.45|26086.92|26086.92|0
1685965800000|2023-06-05 11:50:00|26094.35|26094.35|26076.68|26076.68|26094.35|26094.35|26076.68|26076.68|0
1685966100000|2023-06-05 11:55:00|26080.19|26080.19|26080.19|26080.19|26080.19|26080.19|26076.68|26076.68|0
1685966400000|2023-06-05 12:00:00|26076.68|26076.68|26084.32|26084.32|26084.32|26084.32|26076.68|26076.68|0
1685966700000|2023-06-05 12:05:00|26080.81|26080.81|26073.79|26073.79|26080.81|26080.81|26063.26|26063.26|0
1685967000000|2023-06-05 12:10:00|26077.3|26077.3|26063.26|26063.26|26077.3|26077.3|26063.26|26063.26|0
1685967300000|2023-06-05 12:15:00|26059.75|26059.75|26070.01|26070.01|26073.79|26073.79|26059.75|26059.75|0
1685967600000|2023-06-05 12:20:00|26069.61|26069.61|26072.87|26072.87|26076.38|26076.38|26069.36|26069.36|0
1685967900000|2023-06-05 12:25:00|26069.36|26069.36|26060.25|26060.25|26069.36|26069.36|26055.32|26055.32|0
1685968200000|2023-06-05 12:30:00|26063.76|26063.76|26061.23|26061.23|26063.76|26063.76|26057.1|26057.1|0
1685968500000|2023-06-05 12:35:00|26057.72|26057.72|26057.72|26057.72|26061.23|26061.23|26057.72|26057.72|0
1685968800000|2023-06-05 12:40:00|26071.75|26071.75|26050.08|26050.08|26071.75|26071.75|26050.08|26050.08|0
1685969100000|2023-06-05 12:45:00|26046.57|26046.57|26028|26028|26046.57|26046.57|26024.49|26024.49|0
1685969400000|2023-06-05 12:50:00|26024.49|26024.49|26028.41|26028.41|26028.41|26028.41|26017.88|26017.88|0
1685969700000|2023-06-05 12:55:00|26031.91|26031.91|26012.06|26012.06|26031.91|26031.91|26012.06|26012.06|0
1685970000000|2023-06-05 13:00:00|26015.57|26015.57|25998.03|25998.03|26015.57|26015.57|25998.03|25998.03|0
1685970300000|2023-06-05 13:05:00|26001.54|26001.54|26008.55|26008.55|26008.55|26008.55|26001.54|26001.54|0
1685970600000|2023-06-05 13:10:00|26005.05|26005.05|25990.19|25990.19|26008.55|26008.55|25986.68|25986.68|0
1685970900000|2023-06-05 13:15:00|25993.7|25993.7|25993.3|25993.3|25997.21|25997.21|25990.19|25990.19|0
1685971200000|2023-06-05 13:20:00|25996.8|25996.8|25994.11|25994.11|25996.8|25996.8|25989.17|25989.17|0
1685971500000|2023-06-05 13:25:00|25997.62|25997.62|26007.53|26007.53|26011.04|26011.04|25997.62|25997.62|0
1685971800000|2023-06-05 13:30:00|26004.02|26004.02|26032.53|26032.53|26036.04|26036.04|26000.51|26000.51|0
1685972100000|2023-06-05 13:35:00|26036.04|26036.04|26056.49|26056.49|26068.24|26068.24|26032.53|26032.53|0
1685972400000|2023-06-05 13:40:00|26060|26060|26074.44|26074.44|26074.44|26074.44|26049.47|26049.47|0
1685972700000|2023-06-05 13:45:00|26077.95|26077.95|26068.66|26068.66|26089.91|26089.91|26068.66|26068.66|0
1685973000000|2023-06-05 13:50:00|26068.42|26068.42|26072.95|26072.95|26083.48|26083.48|26058.51|26058.51|0
1685973300000|2023-06-05 13:55:00|26076.46|26076.46|26075.37|26075.37|26100.67|26100.67|26058.92|26058.92|0
1685973600000|2023-06-05 14:00:00|26078.87|26078.87|26043.38|26043.38|26086.3|26086.3|26043.38|26043.38|0
1685973900000|2023-06-05 14:05:00|26046.89|26046.89|26037.76|26037.76|26048.29|26048.29|26023.72|26023.72|0
1685974200000|2023-06-05 14:10:00|26034.25|26034.25|26013.34|26013.34|26034.25|26034.25|26006.32|26006.32|0
1685974500000|2023-06-05 14:15:00|26009.83|26009.83|26009.83|26009.83|26030.88|26030.88|25995.79|25995.79|0
1685974800000|2023-06-05 14:20:00|26013.34|26013.34|26004.94|26004.94|26013.34|26013.34|25997.67|25997.67|0
1685975100000|2023-06-05 14:25:00|26008.45|26008.45|25997.3|25997.3|26012.36|26012.36|25997.3|25997.3|0
1685975400000|2023-06-05 14:30:00|25993.79|25993.79|25973.31|25973.31|25993.79|25993.79|25969.8|25969.8|0
1685975700000|2023-06-05 14:35:00|25966.29|25966.29|25936.16|25936.16|25973.31|25973.31|25932.65|25932.65|0
1685976000000|2023-06-05 14:40:00|25939.67|25939.67|25925.23|25925.23|25946.28|25946.28|25925.23|25925.23|0
1685976300000|2023-06-05 14:45:00|25928.74|25928.74|25938.64|25938.64|25948.14|25948.14|25928.74|25928.74|0
1685976600000|2023-06-05 14:50:00|25942.15|25942.15|25935.14|25935.14|25945.66|25945.66|25928.12|25928.12|0
1685976900000|2023-06-05 14:55:00|25938.64|25938.64|25927.46|25927.46|25952.68|25952.68|25921.26|25921.26|0
1685977200000|2023-06-05 15:00:00|25920.44|25920.44|25924.2|25924.2|25930.97|25930.97|25909.92|25909.92|0
1685977500000|2023-06-05 15:05:00|25920.69|25920.69|25876.07|25876.07|25920.69|25920.69|25876.07|25876.07|0
1685977800000|2023-06-05 15:10:00|25872.56|25872.56|25853.99|25853.99|25876.07|25876.07|25853.99|25853.99|0
1685978100000|2023-06-05 15:15:00|25850.48|25850.48|25838.92|25838.92|25850.48|25850.48|25838.92|25838.92|0
1685978400000|2023-06-05 15:20:00|25835.41|25835.41|25852.71|25852.71|25852.71|25852.71|25835.41|25835.41|0
1685978700000|2023-06-05 15:25:00|25849.2|25849.2|25839.46|25839.46|25849.54|25849.54|25831.46|25831.46|0
1686035700000|2023-06-06 07:15:00|25741.85|25741.85|25760.01|25760.01|25760.01|25760.01|25713.77|25713.77|0
1686036000000|2023-06-06 07:20:00|25756.5|25756.5|25791.59|25791.59|25791.59|25791.59|25752.99|25752.99|0
1686036300000|2023-06-06 07:25:00|25792.83|25792.83|25816.4|25816.4|25821.52|25821.52|25781.69|25781.69|0
1686036600000|2023-06-06 07:30:00|25819.91|25819.91|25829.41|25829.41|25829.41|25829.41|25784.82|25784.82|0
1686036900000|2023-06-06 07:35:00|25822.39|25822.39|25839.92|25839.92|25839.92|25839.92|25814.13|25814.13|0
1686037200000|2023-06-06 07:40:00|25839.3|25839.3|25854.36|25854.36|25857.46|25857.46|25835.79|25835.79|0
1686037500000|2023-06-06 07:45:00|25853.74|25853.74|25826.91|25826.91|25853.74|25853.74|25819.89|25819.89|0
1686037800000|2023-06-06 07:50:00|25827.53|25827.53|25824.45|25824.45|25845.7|25845.7|25814.12|25814.12|0
1686038100000|2023-06-06 07:55:00|25817.43|25817.43|25825.69|25825.69|25834.97|25834.97|25810.41|25810.41|0
1686038400000|2023-06-06 08:00:00|25822.18|25822.18|25835.81|25835.81|25840.34|25840.34|25814.54|25814.54|0
1686038700000|2023-06-06 08:05:00|25832.3|25832.3|25839.93|25839.93|25846.95|25846.95|25832.3|25832.3|0
1686039000000|2023-06-06 08:10:00|25836.43|25836.43|25853.97|25853.97|25853.97|25853.97|25828.79|25828.79|0
1686039300000|2023-06-06 08:15:00|25854.59|25854.59|25873.37|25873.37|25873.37|25873.37|25854.59|25854.59|0
1686039600000|2023-06-06 08:20:00|25887.41|25887.41|25879.77|25879.77|25887.41|25887.41|25872.14|25872.14|0
1686039900000|2023-06-06 08:25:00|25876.26|25876.26|25861.48|25861.48|25876.26|25876.26|25861.48|25861.48|0
1686040200000|2023-06-06 08:30:00|25857.97|25857.97|25832.17|25832.17|25858.6|25858.6|25816.28|25816.28|0
1686040500000|2023-06-06 08:35:00|25835.68|25835.68|25861.49|25861.49|25861.49|25861.49|25832.17|25832.17|0
1686040800000|2023-06-06 08:40:00|25854.47|25854.47|25849.96|25849.96|25854.47|25854.47|25849.96|25849.96|0
1686041100000|2023-06-06 08:45:00|25846.46|25846.46|25835.18|25835.18|25849.96|25849.96|25835.18|25835.18|0
1686041400000|2023-06-06 08:50:00|25831.67|25831.67|25825.28|25825.28|25845.71|25845.71|25810.62|25810.62|0
1686041700000|2023-06-06 08:55:00|25821.77|25821.77|25814.13|25814.13|25828.78|25828.78|25807.11|25807.11|0
1686042000000|2023-06-06 09:00:00|25824.66|25824.66|25831.67|25831.67|25849.22|25849.22|25824.66|25824.66|0
1686042300000|2023-06-06 09:05:00|25835.18|25835.18|25821.15|25821.15|25838.69|25838.69|25814.13|25814.13|0
1686042600000|2023-06-06 09:10:00|25820.53|25820.53|25835.18|25835.18|25835.18|25835.18|25810|25810|0
1686042900000|2023-06-06 09:15:00|25835.8|25835.8|25854.09|25854.09|25857.48|25857.48|25828.78|25828.78|0
1686043200000|2023-06-06 09:20:00|25853.47|25853.47|25821.48|25821.48|25864|25864|25811.37|25811.37|0
1686043500000|2023-06-06 09:25:00|25824.99|25824.99|25850.8|25850.8|25860.08|25860.08|25821.48|25821.48|0
1686043800000|2023-06-06 09:30:00|25847.29|25847.29|25854.87|25854.87|25869.58|25869.58|25840.27|25840.27|0
1686044100000|2023-06-06 09:35:00|25858.38|25858.38|25868.91|25868.91|25879.44|25879.44|25840.84|25840.84|0
1686044400000|2023-06-06 09:40:00|25869.16|25869.16|25874.4|25874.4|25884.93|25884.93|25862.64|25862.64|0
1686044700000|2023-06-06 09:45:00|25877.91|25877.91|25879.4|25879.4|25885.55|25885.55|25863.88|25863.88|0
1686045000000|2023-06-06 09:50:00|25878.16|25878.16|25888.28|25888.28|25888.28|25888.28|25874.24|25874.24|0
1686045300000|2023-06-06 09:55:00|25887.66|25887.66|25880.02|25880.02|25887.66|25887.66|25876.51|25876.51|0
1686045600000|2023-06-06 10:00:00|25883.53|25883.53|25887.45|25887.45|25898.59|25898.59|25880.43|25880.43|0
1686045900000|2023-06-06 10:05:00|25886.63|25886.63|25873|25873|25890.14|25890.14|25872.6|25872.6|0
1686046200000|2023-06-06 10:10:00|25869.49|25869.49|25886.38|25886.38|25886.88|25886.88|25864.34|25864.34|0
1686046500000|2023-06-06 10:15:00|25885.76|25885.76|25889.89|25889.89|25889.89|25889.89|25885.14|25885.14|0
1686046800000|2023-06-06 10:20:00|25890.14|25890.14|25893.03|25893.03|25893.65|25893.65|25886.01|25886.01|0
1686047100000|2023-06-06 10:25:00|25893.65|25893.65|25893.65|25893.65|25893.65|25893.65|25886.63|25886.63|0
1686047400000|2023-06-06 10:30:00|25886.63|25886.63|25890.96|25890.96|25890.96|25890.96|25886.63|25886.63|0
1686047700000|2023-06-06 10:35:00|25894.46|25894.46|25915.93|25915.93|25915.93|25915.93|25894.46|25894.46|0
1686048000000|2023-06-06 10:40:00|25918.41|25918.41|25901.47|25901.47|25918.41|25918.41|25901.47|25901.47|0
1686048300000|2023-06-06 10:45:00|25901.06|25901.06|25904.57|25904.57|25908.08|25908.08|25894.04|25894.04|0
1686048600000|2023-06-06 10:50:00|25901.06|25901.06|25926.24|25926.24|25926.24|25926.24|25901.06|25901.06|0
1686048900000|2023-06-06 10:55:00|25929.75|25929.75|25924.21|25924.21|25930.82|25930.82|25923.81|25923.81|0
1686049200000|2023-06-06 11:00:00|25920.7|25920.7|25946.9|25946.9|25946.9|25946.9|25920.7|25920.7|0
1686049500000|2023-06-06 11:05:00|25953.92|25953.92|26028.61|26028.61|26028.61|26028.61|25953.92|25953.92|0
1686049800000|2023-06-06 11:10:00|26032.12|26032.12|26058.16|26058.16|26068.68|26068.68|26028.21|26028.21|0
1686050100000|2023-06-06 11:15:00|26054.65|26054.65|26055.35|26055.35|26061.75|26061.75|26051.14|26051.14|0
1686050400000|2023-06-06 11:20:00|26058.86|26058.86|26047.71|26047.71|26058.86|26058.86|26033.68|26033.68|0
1686050700000|2023-06-06 11:25:00|26044.2|26044.2|26037.19|26037.19|26047.71|26047.71|26037.19|26037.19|0
1686051000000|2023-06-06 11:30:00|26047.71|26047.71|26026.04|26026.04|26047.71|26047.71|26026.04|26026.04|0
1686051300000|2023-06-06 11:35:00|26015.51|26015.51|26001.48|26001.48|26015.51|26015.51|25987.44|25987.44|0
1686051600000|2023-06-06 11:40:00|26012|26012|25997.35|25997.35|26015.51|26015.51|25997.35|25997.35|0
1686051900000|2023-06-06 11:45:00|26000.86|26000.86|26000.86|26000.86|26007.87|26007.87|25990.33|25990.33|0
1686052200000|2023-06-06 11:50:00|26004.37|26004.37|26037.17|26037.17|26037.17|26037.17|25993.84|25993.84|0
1686052500000|2023-06-06 11:55:00|26033.66|26033.66|26051.01|26051.01|26060.92|26060.92|26033.66|26033.66|0
1686052800000|2023-06-06 12:00:00|26050.39|26050.39|26063.81|26063.81|26081.97|26081.97|26050.39|26050.39|0
1686053100000|2023-06-06 12:05:00|26067.32|26067.32|26057.2|26057.2|26074.33|26074.33|26053.28|26053.28|0
1686053400000|2023-06-06 12:10:00|26050.18|26050.18|26043.16|26043.16|26050.18|26050.18|26039.65|26039.65|0
1686053700000|2023-06-06 12:15:00|26039.65|26039.65|26046.47|26046.47|26057.82|26057.82|26039.65|26039.65|0
1686054000000|2023-06-06 12:20:00|26042.96|26042.96|26050.87|26050.87|26060.78|26060.78|26042.96|26042.96|0
1686054300000|2023-06-06 12:25:00|26054.38|26054.38|26083.89|26083.89|26083.89|26083.89|26054.38|26054.38|0
1686054600000|2023-06-06 12:30:00|26083.64|26083.64|26098.49|26098.49|26098.49|26098.49|26083.64|26083.64|0
1686054900000|2023-06-06 12:35:00|26097.67|26097.67|26084.26|26084.26|26101.18|26101.18|26080.13|26080.13|0
1686055200000|2023-06-06 12:40:00|26083.85|26083.85|26095.6|26095.6|26095.6|26095.6|26083.85|26083.85|0
1686055500000|2023-06-06 12:45:00|26094.78|26094.78|26101.38|26101.38|26110.41|26110.41|26094.78|26094.78|0
1686055800000|2023-06-06 12:50:00|26097.87|26097.87|26065.67|26065.67|26097.87|26097.87|26065.67|26065.67|0
1686056100000|2023-06-06 12:55:00|26064.85|26064.85|26058.45|26058.45|26068.36|26068.36|26050.2|26050.2|0
1686056400000|2023-06-06 13:00:00|26061.96|26061.96|26083.02|26083.02|26086.52|26086.52|26061.96|26061.96|0
1686056700000|2023-06-06 13:05:00|26086.52|26086.52|26086.12|26086.12|26087.14|26087.14|26079.51|26079.51|0
1686057000000|2023-06-06 13:10:00|26082.61|26082.61|26090.25|26090.25|26093.75|26093.75|26082.61|26082.61|0
1686057300000|2023-06-06 13:15:00|26093.75|26093.75|26100.77|26100.77|26100.77|26100.77|26093.75|26093.75|0
1686057600000|2023-06-06 13:20:00|26097.26|26097.26|26094.14|26094.14|26103.45|26103.45|26093.74|26093.74|0
1686057900000|2023-06-06 13:25:00|26097.65|26097.65|26086.51|26086.51|26105.91|26105.91|26086.51|26086.51|0
1686058200000|2023-06-06 13:30:00|26083|26083|26081.72|26081.72|26090.26|26090.26|26047.13|26047.13|0
1686058500000|2023-06-06 13:35:00|26078.21|26078.21|26014.22|26014.22|26078.21|26078.21|26007.2|26007.2|0
1686058800000|2023-06-06 13:40:00|26021.24|26021.24|26059.87|26059.87|26063.54|26063.54|26020.83|26020.83|0
1686059100000|2023-06-06 13:45:00|26063.38|26063.38|26060.49|26060.49|26071.02|26071.02|26026.43|26026.43|0
1686059400000|2023-06-06 13:50:00|26053.47|26053.47|26086.27|26086.27|26086.27|26086.27|26053.47|26053.47|0
1686059700000|2023-06-06 13:55:00|26089.78|26089.78|26061.71|26061.71|26093.29|26093.29|26051.18|26051.18|0
1686060000000|2023-06-06 14:00:00|26058.2|26058.2|26060.44|26060.44|26061.06|26061.06|26049.91|26049.91|0
1686060300000|2023-06-06 14:05:00|26063.94|26063.94|26063.94|26063.94|26070.96|26070.96|26053.42|26053.42|0
1686060600000|2023-06-06 14:10:00|26060.44|26060.44|26040.82|26040.82|26068.48|26068.48|26040.41|26040.41|0
1686060900000|2023-06-06 14:15:00|26037.31|26037.31|26045.36|26045.36|26048.05|26048.05|26030.5|26030.5|0
1686061200000|2023-06-06 14:20:00|26041.85|26041.85|26012.59|26012.59|26046.84|26046.84|26012.59|26012.59|0
1686061500000|2023-06-06 14:25:00|26012.34|26012.34|26042.4|26042.4|26042.4|26042.4|26012.34|26012.34|0
1686061800000|2023-06-06 14:30:00|26038.89|26038.89|26042.8|26042.8|26043.21|26043.21|26028.77|26028.77|0
1686062100000|2023-06-06 14:35:00|26039.29|26039.29|26054.2|26054.2|26057.71|26057.71|26039.29|26039.29|0
1686062400000|2023-06-06 14:40:00|26054.82|26054.82|26079.79|26079.79|26080.2|26080.2|26054.82|26054.82|0
1686062700000|2023-06-06 14:45:00|26076.28|26076.28|26058.74|26058.74|26076.28|26076.28|26055.23|26055.23|0
1686063000000|2023-06-06 14:50:00|26062.24|26062.24|26051.06|26051.06|26062.24|26062.24|26047.55|26047.55|0
1686063300000|2023-06-06 14:55:00|26047.55|26047.55|26046.93|26046.93|26058.89|26058.89|26043.42|26043.42|0
1686063600000|2023-06-06 15:00:00|26050.44|26050.44|26044.45|26044.45|26071.5|26071.5|26044.04|26044.04|0
1686063900000|2023-06-06 15:05:00|26043.83|26043.83|26048.61|26048.61|26050.69|26050.69|26041.84|26041.84|0
1686064200000|2023-06-06 15:10:00|26045.1|26045.1|26034.82|26034.82|26045.1|26045.1|26034.82|26034.82|0
1686064500000|2023-06-06 15:15:00|26031.31|26031.31|26034.24|26034.24|26041.66|26041.66|26030.69|26030.69|0
1686064800000|2023-06-06 15:20:00|26037.75|26037.75|26004.13|26004.13|26037.75|26037.75|26000.62|26000.62|0
1686065100000|2023-06-06 15:25:00|26000.62|26000.62|26029.36|26029.36|26029.63|26029.63|26000.62|26000.62|0
1686122100000|2023-06-07 07:15:00|25838.76|25838.76|25873.42|25873.42|25897.99|25897.99|25838.76|25838.76|0
1686122400000|2023-06-07 07:20:00|25872.61|25872.61|25917.8|25917.8|25930.4|25930.4|25872.61|25872.61|0
1686122700000|2023-06-07 07:25:00|25914.29|25914.29|25885.77|25885.77|25921.31|25921.31|25874.63|25874.63|0
1686123000000|2023-06-07 07:30:00|25878.75|25878.75|25875.25|25875.25|25893.2|25893.2|25874.63|25874.63|0
1686123300000|2023-06-07 07:35:00|25875.87|25875.87|25915.83|25915.83|25915.83|25915.83|25875.25|25875.25|0
1686123600000|2023-06-07 07:40:00|25916.45|25916.45|25903.64|25903.64|25945.34|25945.34|25900.13|25900.13|0
1686123900000|2023-06-07 07:45:00|25907.15|25907.15|25955.42|25955.42|25955.42|25955.42|25907.15|25907.15|0
1686124200000|2023-06-07 07:50:00|25956.04|25956.04|25963.89|25963.89|25963.89|25963.89|25952.53|25952.53|0
1686124500000|2023-06-07 07:55:00|25956.87|25956.87|25957.81|25957.81|25982.38|25982.38|25952.87|25952.87|0
1686124800000|2023-06-07 08:00:00|25961.32|25961.32|25930.38|25930.38|25961.32|25961.32|25930.38|25930.38|0
1686125100000|2023-06-07 08:05:00|25926.87|25926.87|25895.04|25895.04|25930.13|25930.13|25895.04|25895.04|0
1686125400000|2023-06-07 08:10:00|25898.55|25898.55|25925.1|25925.1|25925.72|25925.72|25898.55|25898.55|0
1686125700000|2023-06-07 08:15:00|25921.59|25921.59|25903.23|25903.23|25921.59|25921.59|25892.7|25892.7|0
1686126000000|2023-06-07 08:20:00|25896.21|25896.21|25903.23|25903.23|25910.25|25910.25|25896.21|25896.21|0
1686126300000|2023-06-07 08:25:00|25913.76|25913.76|25922|25922|25932.53|25932.53|25910.25|25910.25|0
1686126600000|2023-06-07 08:30:00|25929.02|25929.02|25907.34|25907.34|25936.04|25936.04|25903.83|25903.83|0
1686126900000|2023-06-07 08:35:00|25906.72|25906.72|25930.86|25930.86|25930.86|25930.86|25906.72|25906.72|0
1686127200000|2023-06-07 08:40:00|25930.24|25930.24|25944.68|25944.68|25948.19|25948.19|25930.24|25930.24|0
1686127500000|2023-06-07 08:45:00|25937.67|25937.67|25946.14|25946.14|25946.14|25946.14|25937.67|25937.67|0
1686127800000|2023-06-07 08:50:00|25949.65|25949.65|25957.07|25957.07|25957.07|25957.07|25949.03|25949.03|0
1686128100000|2023-06-07 08:55:00|25953.56|25953.56|25938.91|25938.91|25964.09|25964.09|25938.91|25938.91|0
1686128400000|2023-06-07 09:00:00|25938.09|25938.09|25928.79|25928.79|25938.09|25938.09|25924.46|25924.46|0
1686128700000|2023-06-07 09:05:00|25921.77|25921.77|25917.66|25917.66|25921.77|25921.77|25898.87|25898.87|0
1686129000000|2023-06-07 09:10:00|25916.59|25916.59|25913.89|25913.89|25916.59|25916.59|25909.57|25909.57|0
1686129300000|2023-06-07 09:15:00|25917.4|25917.4|25921.45|25921.45|25921.45|25921.45|25913.89|25913.89|0
1686129600000|2023-06-07 09:20:00|25920.83|25920.83|25922.26|25922.26|25922.26|25922.26|25920.83|25920.83|0
1686129900000|2023-06-07 09:25:00|25915.24|25915.24|25921.85|25921.85|25925.77|25925.77|25915.24|25915.24|0
1686130200000|2023-06-07 09:30:00|25925.36|25925.36|25924.53|25924.53|25935.89|25935.89|25917.73|25917.73|0
1686130500000|2023-06-07 09:35:00|25921.02|25921.02|25920.21|25920.21|25921.02|25921.02|25909.68|25909.68|0
1686130800000|2023-06-07 09:40:00|25920.83|25920.83|25917.53|25917.53|25932.59|25932.59|25914.02|25914.02|0
1686131100000|2023-06-07 09:45:00|25914.02|25914.02|25912.74|25912.74|25917.53|25917.53|25912.74|25912.74|0
1686131400000|2023-06-07 09:50:00|25909.24|25909.24|25898.28|25898.28|25909.24|25909.24|25894.58|25894.58|0
1686131700000|2023-06-07 09:55:00|25898.9|25898.9|25891.48|25891.48|25911.29|25911.29|25881.36|25881.36|0
1686132000000|2023-06-07 10:00:00|25887.97|25887.97|25888.59|25888.59|25888.59|25888.59|25887.97|25887.97|0
1686132300000|2023-06-07 10:05:00|25892.1|25892.1|25880.54|25880.54|25892.1|25892.1|25880.54|25880.54|0
1686132600000|2023-06-07 10:10:00|25879.92|25879.92|25884.05|25884.05|25884.05|25884.05|25876.42|25876.42|0
1686132900000|2023-06-07 10:15:00|25887.56|25887.56|25877.03|25877.03|25891.07|25891.07|25877.03|25877.03|0
1686133200000|2023-06-07 10:20:00|25884.05|25884.05|25899.52|25899.52|25903.03|25903.03|25884.05|25884.05|0
1686133500000|2023-06-07 10:25:00|25899.93|25899.93|25906.33|25906.33|25910.46|25910.46|25899.93|25899.93|0
1686133800000|2023-06-07 10:30:00|25906.95|25906.95|25924.3|25924.3|25924.3|25924.3|25906.13|25906.13|0
1686134100000|2023-06-07 10:35:00|25923.68|25923.68|25955.47|25955.47|25955.47|25955.47|25923.68|25923.68|0
1686134400000|2023-06-07 10:40:00|25955.06|25955.06|25983.76|25983.76|25983.76|25983.76|25955.06|25955.06|0
1686134700000|2023-06-07 10:45:00|25987.27|25987.27|25964.56|25964.56|25987.27|25987.27|25953.42|25953.42|0
1686135000000|2023-06-07 10:50:00|25971.58|25971.58|25954.64|25954.64|25975.5|25975.5|25954.44|25954.44|0
1686135300000|2023-06-07 10:55:00|25958.15|25958.15|25966.2|25966.2|25966.2|25966.2|25951.13|25951.13|0
1686135600000|2023-06-07 11:00:00|25962.69|25962.69|25952.78|25952.78|25974.24|25974.24|25952.78|25952.78|0
1686135900000|2023-06-07 11:05:00|25949.27|25949.27|25945.76|25945.76|25952.78|25952.78|25942.25|25942.25|0
1686136200000|2023-06-07 11:10:00|25946.17|25946.17|25946.58|25946.58|25953.19|25953.19|25942.66|25942.66|0
1686136500000|2023-06-07 11:15:00|25947.2|25947.2|25937.71|25937.71|25947.82|25947.82|25937.71|25937.71|0
1686136800000|2023-06-07 11:20:00|25934.2|25934.2|25949.48|25949.48|25949.48|25949.48|25934.2|25934.2|0
1686137100000|2023-06-07 11:25:00|25952.99|25952.99|25956.48|25956.48|25956.48|25956.48|25952.99|25952.99|0
1686137400000|2023-06-07 11:30:00|25952.97|25952.97|25958.07|25958.07|25958.34|25958.34|25944.3|25944.3|0
1686137700000|2023-06-07 11:35:00|25961.58|25961.58|25957.04|25957.04|25965.71|25965.71|25957.04|25957.04|0
1686138000000|2023-06-07 11:40:00|25953.54|25953.54|25955.82|25955.82|25955.82|25955.82|25951.69|25951.69|0
1686138300000|2023-06-07 11:45:00|25956.23|25956.23|25967.18|25967.18|25967.18|25967.18|25952.72|25952.72|0
1686138600000|2023-06-07 11:50:00|25970.69|25970.69|25974.2|25974.2|25974.2|25974.2|25970.69|25970.69|0
1686138900000|2023-06-07 11:55:00|25977.71|25977.71|25961.88|25961.88|25991.74|25991.74|25961.88|25961.88|0
1686139200000|2023-06-07 12:00:00|25958.37|25958.37|25952.17|25952.17|25958.78|25958.78|25952.17|25952.17|0
1686139500000|2023-06-07 12:05:00|25952.44|25952.44|25944.82|25944.82|25952.44|25952.44|25941.1|25941.1|0
1686139800000|2023-06-07 12:10:00|25944.2|25944.2|25959.05|25959.05|25959.05|25959.05|25944.2|25944.2|0
1686140100000|2023-06-07 12:15:00|25962.56|25962.56|25974.13|25974.13|25977.64|25977.64|25954.92|25954.92|0
1686140400000|2023-06-07 12:20:00|25970.62|25970.62|25971.24|25971.24|26009.84|26009.84|25939.66|25939.66|0
1686140700000|2023-06-07 12:25:00|25974.75|25974.75|25947.18|25947.18|25974.75|25974.75|25947.18|25947.18|0
1686141000000|2023-06-07 12:30:00|25943.67|25943.67|25942.16|25942.16|25947.18|25947.18|25927.5|25927.5|0
1686141300000|2023-06-07 12:35:00|25956.2|25956.2|26000.15|26000.15|26007.16|26007.16|25956.2|25956.2|0
1686141600000|2023-06-07 12:40:00|25996.64|25996.64|26002.84|26002.84|26002.84|26002.84|25995.82|25995.82|0
1686141900000|2023-06-07 12:45:00|26006.35|26006.35|26023.89|26023.89|26030.91|26030.91|26006.35|26006.35|0
1686142200000|2023-06-07 12:50:00|26020.38|26020.38|26030.41|26030.41|26040.94|26040.94|26009.36|26009.36|0
1686142500000|2023-06-07 12:55:00|26030.17|26030.17|26029.67|26029.67|26040.6|26040.6|26026.16|26026.16|0
1686142800000|2023-06-07 13:00:00|26029.05|26029.05|26034.17|26034.17|26034.17|26034.17|26025.54|26025.54|0
1686143100000|2023-06-07 13:05:00|26037.68|26037.68|26051.93|26051.93|26051.93|26051.93|26037.68|26037.68|0
1686143400000|2023-06-07 13:10:00|26048.42|26048.42|26037.27|26037.27|26048.42|26048.42|26033.76|26033.76|0
1686143700000|2023-06-07 13:15:00|26033.76|26033.76|26034.79|26034.79|26038.3|26038.3|26030.26|26030.26|0
1686144000000|2023-06-07 13:20:00|26031.28|26031.28|26027.77|26027.77|26052.34|26052.34|26020.76|26020.76|0
1686144300000|2023-06-07 13:25:00|26027.15|26027.15|25994.33|25994.33|26027.15|26027.15|25987.32|25987.32|0
1686144600000|2023-06-07 13:30:00|25990.82|25990.82|25965.85|25965.85|26005.48|26005.48|25965.85|25965.85|0
1686144900000|2023-06-07 13:35:00|25969.36|25969.36|25953.89|25953.89|25979.89|25979.89|25939.02|25939.02|0
1686145200000|2023-06-07 13:40:00|25960.91|25960.91|25983.77|25983.77|25984.02|25984.02|25960.91|25960.91|0
1686145500000|2023-06-07 13:45:00|25980.26|25980.26|25983.15|25983.15|25986.66|25986.66|25957.56|25957.56|0
1686145800000|2023-06-07 13:50:00|25986.66|25986.66|25990.79|25990.79|26001.32|26001.32|25983.77|25983.77|0
1686146100000|2023-06-07 13:55:00|25987.28|25987.28|25958.18|25958.18|25995.11|25995.11|25958.18|25958.18|0
1686146400000|2023-06-07 14:00:00|25954.67|25954.67|25946.81|25946.81|25958.57|25958.57|25936.77|25936.77|0
1686146700000|2023-06-07 14:05:00|25943.3|25943.3|25922.67|25922.67|25946.19|25946.19|25920.4|25920.4|0
1686147000000|2023-06-07 14:10:00|25926.18|25926.18|25904.56|25904.56|25929.69|25929.69|25904.31|25904.31|0
1686147300000|2023-06-07 14:15:00|25908.07|25908.07|25929.95|25929.95|25934.69|25934.69|25908.07|25908.07|0
1686147600000|2023-06-07 14:20:00|25929.33|25929.33|25919.02|25919.02|25929.33|25929.33|25908.28|25908.28|0
1686147900000|2023-06-07 14:25:00|25919.43|25919.43|25910.28|25910.28|25922.94|25922.94|25894.4|25894.4|0
1686148200000|2023-06-07 14:30:00|25909.87|25909.87|25849.5|25849.5|25910.12|25910.12|25838.72|25838.72|0
1686148500000|2023-06-07 14:35:00|25845.99|25845.99|25876.05|25876.05|25883.06|25883.06|25831.95|25831.95|0
1686148800000|2023-06-07 14:40:00|25876.66|25876.66|25869.72|25869.72|25876.66|25876.66|25868.9|25868.9|0
1686149100000|2023-06-07 14:45:00|25873.23|25873.23|25902.7|25902.7|25903.2|25903.2|25873.23|25873.23|0
1686149400000|2023-06-07 14:50:00|25895.68|25895.68|25887.64|25887.64|25908.69|25908.69|25887.64|25887.64|0
1686149700000|2023-06-07 14:55:00|25891.15|25891.15|25899.14|25899.14|25899.14|25899.14|25891.15|25891.15|0
1686150000000|2023-06-07 15:00:00|25898.89|25898.89|25933.57|25933.57|25933.57|25933.57|25898.28|25898.28|0
1686150300000|2023-06-07 15:05:00|25930.06|25930.06|25922.02|25922.02|25933.57|25933.57|25918.51|25918.51|0
1686150600000|2023-06-07 15:10:00|25921.77|25921.77|25938.69|25938.69|25942.2|25942.2|25917.64|25917.64|0
1686150900000|2023-06-07 15:15:00|25935.19|25935.19|25943.44|25943.44|25953.97|25953.97|25935.19|25935.19|0
1686151200000|2023-06-07 15:20:00|25939.31|25939.31|25935.56|25935.56|25939.93|25939.93|25931.55|25931.55|0
1686151500000|2023-06-07 15:25:00|25936.18|25936.18|25945.68|25945.68|25954.34|25954.34|25936.18|25936.18|0
1686208500000|2023-06-08 07:15:00|25927.73|25927.73|25922.98|25922.98|25933.1|25933.1|25915.55|25915.55|0
1686208800000|2023-06-08 07:20:00|25921.12|25921.12|25867.79|25867.79|25921.12|25921.12|25866.56|25866.56|0
1686209100000|2023-06-08 07:25:00|25874.4|25874.4|25844.06|25844.06|25875.64|25875.64|25843.44|25843.44|0
1686209400000|2023-06-08 07:30:00|25830.03|25830.03|25815|25815|25830.03|25830.03|25815|25815|0
1686209700000|2023-06-08 07:35:00|25807.98|25807.98|25820.99|25820.99|25820.99|25820.99|25804.48|25804.48|0
1686210000000|2023-06-08 07:40:00|25824.5|25824.5|25814.18|25814.18|25832.14|25832.14|25814.18|25814.18|0
1686210300000|2023-06-08 07:45:00|25814.8|25814.8|25810.34|25810.34|25817.36|25817.36|25797.97|25797.97|0
1686210600000|2023-06-08 07:50:00|25820.87|25820.87|25796.92|25796.92|25820.87|25820.87|25796.92|25796.92|0
1686210900000|2023-06-08 07:55:00|25793.42|25793.42|25785.27|25785.27|25799.3|25799.3|25781.76|25781.76|0
1686211200000|2023-06-08 08:00:00|25785.89|25785.89|25766.5|25766.5|25792.29|25792.29|25762.99|25762.99|0
1686211500000|2023-06-08 08:05:00|25762.99|25762.99|25748.95|25748.95|25770.01|25770.01|25742.15|25742.15|0
1686211800000|2023-06-08 08:10:00|25745.45|25745.45|25752.89|25752.89|25771.25|25771.25|25739.05|25739.05|0
1686212100000|2023-06-08 08:15:00|25749.38|25749.38|25763.41|25763.41|25763.41|25763.41|25748.14|25748.14|0
1686212400000|2023-06-08 08:20:00|25766.92|25766.92|25767.74|25767.74|25771.25|25771.25|25760.72|25760.72|0
1686212700000|2023-06-08 08:25:00|25781.78|25781.78|25781.16|25781.16|25782.39|25782.39|25781.16|25781.16|0
1686213000000|2023-06-08 08:30:00|25782.38|25782.38|25779.9|25779.9|25794.76|25794.76|25779.9|25779.9|0
1686213300000|2023-06-08 08:35:00|25783.41|25783.41|25777.43|25777.43|25786.92|25786.92|25770.01|25770.01|0
1686213600000|2023-06-08 08:40:00|25780.94|25780.94|25769.17|25769.17|25780.94|25780.94|25756.38|25756.38|0
1686213900000|2023-06-08 08:45:00|25765.66|25765.66|25734.58|25734.58|25765.66|25765.66|25729.96|25729.96|0
1686214200000|2023-06-08 08:50:00|25734.99|25734.99|25713.31|25713.31|25735.4|25735.4|25713.31|25713.31|0
1686214500000|2023-06-08 08:55:00|25720.33|25720.33|25720.95|25720.95|25727.97|25727.97|25720.33|25720.33|0
1686214800000|2023-06-08 09:00:00|25724.46|25724.46|25731.48|25731.48|25731.48|25731.48|25724.46|25724.46|0
1686215100000|2023-06-08 09:05:00|25720.95|25720.95|25709.4|25709.4|25720.95|25720.95|25709.4|25709.4|0
1686215400000|2023-06-08 09:10:00|25719.93|25719.93|25719.93|25719.93|25723.43|25723.43|25716.42|25716.42|0
1686215700000|2023-06-08 09:15:00|25716.42|25716.42|25710.02|25710.02|25726.94|25726.94|25710.02|25710.02|0
1686216000000|2023-06-08 09:20:00|25710.43|25710.43|25710.43|25710.43|25717.44|25717.44|25710.43|25710.43|0
1686216300000|2023-06-08 09:25:00|25706.92|25706.92|25703.41|25703.41|25707.54|25707.54|25699.9|25699.9|0
1686216600000|2023-06-08 09:30:00|25699.9|25699.9|25713.93|25713.93|25713.93|25713.93|25696.39|25696.39|0
1686216900000|2023-06-08 09:35:00|25713.31|25713.31|25719.71|25719.71|25723.22|25723.22|25712.7|25712.7|0
1686217200000|2023-06-08 09:40:00|25726.73|25726.73|25723.84|25723.84|25727.76|25727.76|25723.22|25723.22|0
1686217500000|2023-06-08 09:45:00|25720.33|25720.33|25709.4|25709.4|25720.33|25720.33|25702.38|25702.38|0
1686217800000|2023-06-08 09:50:00|25712.91|25712.91|25704.05|25704.05|25712.91|25712.91|25697.03|25697.03|0
1686218100000|2023-06-08 09:55:00|25707.56|25707.56|25694.67|25694.67|25714.57|25714.57|25691.78|25691.78|0
1686218400000|2023-06-08 10:00:00|25694.05|25694.05|25693.33|25693.33|25696.21|25696.21|25684.57|25684.57|0
1686218700000|2023-06-08 10:05:00|25696.83|25696.83|25696.83|25696.83|25700.34|25700.34|25693.33|25693.33|0
1686219000000|2023-06-08 10:10:00|25707.36|25707.36|25693.33|25693.33|25707.36|25707.36|25693.33|25693.33|0
1686219300000|2023-06-08 10:15:00|25703.85|25703.85|25695.97|25695.97|25703.85|25703.85|25693.33|25693.33|0
1686219600000|2023-06-08 10:20:00|25699.48|25699.48|25706.28|25706.28|25706.28|25706.28|25695.97|25695.97|0
1686219900000|2023-06-08 10:25:00|25707.52|25707.52|25710.41|25710.41|25714.54|25714.54|25707.52|25707.52|0
1686220200000|2023-06-08 10:30:00|25717.43|25717.43|25719.54|25719.54|25719.54|25719.54|25713.92|25713.92|0
1686220500000|2023-06-08 10:35:00|25720.16|25720.16|25741.21|25741.21|25741.21|25741.21|25720.16|25720.16|0
1686220800000|2023-06-08 10:40:00|25741.71|25741.71|25748.97|25748.97|25755.99|25755.99|25741.71|25741.71|0
1686221100000|2023-06-08 10:45:00|25752.48|25752.48|25745.46|25745.46|25763.01|25763.01|25738.45|25738.45|0
1686221400000|2023-06-08 10:50:00|25744.84|25744.84|25754.98|25754.98|25764.28|25764.28|25744.84|25744.84|0
1686221700000|2023-06-08 10:55:00|25755.6|25755.6|25762.99|25762.99|25763.24|25763.24|25755.6|25755.6|0
1686222000000|2023-06-08 11:00:00|25766.5|25766.5|25802.83|25802.83|25802.83|25802.83|25762.99|25762.99|0
1686222300000|2023-06-08 11:05:00|25809.85|25809.85|25816.46|25816.46|25816.46|25816.46|25795.4|25795.4|0
1686222600000|2023-06-08 11:10:00|25812.95|25812.95|25809.23|25809.23|25812.95|25812.95|25805.93|25805.93|0
1686222900000|2023-06-08 11:15:00|25819.75|25819.75|25820.62|25820.62|25820.62|25820.62|25816.24|25816.24|0
1686223200000|2023-06-08 11:20:00|25817.11|25817.11|25814.22|25814.22|25817.73|25817.73|25814.22|25814.22|0
1686223500000|2023-06-08 11:25:00|25814.63|25814.63|25790.97|25790.97|25814.63|25814.63|25790.72|25790.72|0
1686223800000|2023-06-08 11:30:00|25790.48|25790.48|25745.11|25745.11|25790.48|25790.48|25745.11|25745.11|0
1686224100000|2023-06-08 11:35:00|25748.62|25748.62|25749.36|25749.36|25749.36|25749.36|25748.62|25748.62|0
1686224400000|2023-06-08 11:40:00|25752.87|25752.87|25762.62|25762.62|25767.78|25767.78|25752.87|25752.87|0
1686224700000|2023-06-08 11:45:00|25763.43|25763.43|25759.52|25759.52|25766.53|25766.53|25756.01|25756.01|0
1686225000000|2023-06-08 11:50:00|25763.02|25763.02|25778.8|25778.8|25778.8|25778.8|25763.02|25763.02|0
1686225300000|2023-06-08 11:55:00|25779.05|25779.05|25804.23|25804.23|25804.23|25804.23|25779.05|25779.05|0
1686225600000|2023-06-08 12:00:00|25800.72|25800.72|25807.74|25807.74|25807.74|25807.74|25800.72|25800.72|0
1686225900000|2023-06-08 12:05:00|25797.21|25797.21|25781.69|25781.69|25797.21|25797.21|25781.69|25781.69|0
1686226200000|2023-06-08 12:10:00|25774.67|25774.67|25778.18|25778.18|25778.8|25778.8|25771.16|25771.16|0
1686226500000|2023-06-08 12:15:00|25774.67|25774.67|25778.18|25778.18|25778.18|25778.18|25767.65|25767.65|0
1686226800000|2023-06-08 12:20:00|25788.7|25788.7|25788.7|25788.7|25788.7|25788.7|25788.7|25788.7|0
1686227100000|2023-06-08 12:25:00|25789.11|25789.11|25782.09|25782.09|25789.11|25789.11|25782.09|25782.09|0
1686227400000|2023-06-08 12:30:00|25785.6|25785.6|25785.85|25785.85|25793.12|25793.12|25775.08|25775.08|0
1686227700000|2023-06-08 12:35:00|25789.36|25789.36|25804.14|25804.14|25804.14|25804.14|25786.1|25786.1|0
1686228000000|2023-06-08 12:40:00|25807.65|25807.65|25819.83|25819.83|25825.2|25825.2|25807.65|25807.65|0
1686228300000|2023-06-08 12:45:00|25816.32|25816.32|25816.32|25816.32|25819.83|25819.83|25816.32|25816.32|0
1686228600000|2023-06-08 12:50:00|25815.57|25815.57|25819.29|25819.29|25819.29|25819.29|25804.23|25804.23|0
1686228900000|2023-06-08 12:55:00|25822.8|25822.8|25838.68|25838.68|25838.68|25838.68|25819.29|25819.29|0
1686229200000|2023-06-08 13:00:00|25838.27|25838.27|25808.96|25808.96|25838.27|25838.27|25808.96|25808.96|0
1686229500000|2023-06-08 13:05:00|25801.94|25801.94|25805.13|25805.13|25811.9|25811.9|25801.63|25801.63|0
1686229800000|2023-06-08 13:10:00|25805.38|25805.38|25790.94|25790.94|25805.38|25805.38|25775.66|25775.66|0
1686230100000|2023-06-08 13:15:00|25797.96|25797.96|25810.5|25810.5|25810.5|25810.5|25797.96|25797.96|0
1686230400000|2023-06-08 13:20:00|25806.99|25806.99|25799.36|25799.36|25814.01|25814.01|25795.85|25795.85|0
1686230700000|2023-06-08 13:25:00|25802.87|25802.87|25815.41|25815.41|25815.41|25815.41|25796.84|25796.84|0
1686231000000|2023-06-08 13:30:00|25804.89|25804.89|25845.34|25845.34|25852.36|25852.36|25786.93|25786.93|0
1686231300000|2023-06-08 13:35:00|25841.84|25841.84|25855.43|25855.43|25855.43|25855.43|25834.2|25834.2|0
1686231600000|2023-06-08 13:40:00|25858.94|25858.94|25857.75|25857.75|25870.08|25870.08|25836.7|25836.7|0
1686231900000|2023-06-08 13:45:00|25861.26|25861.26|25850.73|25850.73|25864.77|25864.77|25835.46|25835.46|0
1686232200000|2023-06-08 13:50:00|25847.22|25847.22|25875.7|25875.7|25889.74|25889.74|25847.22|25847.22|0
1686232500000|2023-06-08 13:55:00|25872.19|25872.19|25860.4|25860.4|25881.6|25881.6|25856.89|25856.89|0
1686232800000|2023-06-08 14:00:00|25856.89|25856.89|25865.38|25865.38|25880.23|25880.23|25855.67|25855.67|0
1686233100000|2023-06-08 14:05:00|25868.89|25868.89|25904.19|25904.19|25904.19|25904.19|25868.89|25868.89|0
1686233400000|2023-06-08 14:10:00|25900.68|25900.68|25905.66|25905.66|25925.16|25925.16|25889.66|25889.66|0
1686233700000|2023-06-08 14:15:00|25902.15|25902.15|25934.36|25934.36|25934.36|25934.36|25902.15|25902.15|0
1686234000000|2023-06-08 14:20:00|25937.86|25937.86|25927.04|25927.04|25948.8|25948.8|25923.12|25923.12|0
1686234300000|2023-06-08 14:25:00|25930.54|25930.54|25890.4|25890.4|25933.43|25933.43|25889.78|25889.78|0
1686234600000|2023-06-08 14:30:00|25886.89|25886.89|25869.14|25869.14|25886.89|25886.89|25851.59|25851.59|0
1686234900000|2023-06-08 14:35:00|25872.64|25872.64|25877.59|25877.59|25894.32|25894.32|25870.57|25870.57|0
1686235200000|2023-06-08 14:40:00|25870.57|25870.57|25856.53|25856.53|25870.57|25870.57|25853.03|25853.03|0
1686235500000|2023-06-08 14:45:00|25860.04|25860.04|25842.09|25842.09|25867.06|25867.06|25835.07|25835.07|0
1686235800000|2023-06-08 14:50:00|25845.6|25845.6|25872.86|25872.86|25873.67|25873.67|25845.6|25845.6|0
1686236100000|2023-06-08 14:55:00|25869.35|25869.35|25895.65|25895.65|25895.65|25895.65|25869.35|25869.35|0
1686236400000|2023-06-08 15:00:00|25899.16|25899.16|25902.59|25902.59|25914.36|25914.36|25899.16|25899.16|0
1686236700000|2023-06-08 15:05:00|25909.61|25909.61|25882.41|25882.41|25910.23|25910.23|25874.15|25874.15|0
1686237000000|2023-06-08 15:10:00|25878.9|25878.9|25878.53|25878.53|25886.16|25886.16|25868|25868|0
1686237300000|2023-06-08 15:15:00|25875.02|25875.02|25871.79|25871.79|25878.93|25878.93|25864.03|25864.03|0
1686237600000|2023-06-08 15:20:00|25875.3|25875.3|25874.91|25874.91|25878.44|25878.44|25867.64|25867.64|0
1686237900000|2023-06-08 15:25:00|25871.4|25871.4|25879.52|25879.52|25888.13|25888.13|25865.23|25865.23|0
1686294900000|2023-06-09 07:15:00|25807.88|25807.88|25780.13|25780.13|25821.21|25821.21|25776|25776|0
1686295200000|2023-06-09 07:20:00|25776.62|25776.62|25756.5|25756.5|25796.44|25796.44|25756.5|25756.5|0
1686295500000|2023-06-09 07:25:00|25752.99|25752.99|25743.93|25743.93|25774.04|25774.04|25743.93|25743.93|0
1686295800000|2023-06-09 07:30:00|25747.44|25747.44|25779.18|25779.18|25779.18|25779.18|25734.02|25734.02|0
1686296100000|2023-06-09 07:35:00|25775.67|25775.67|25787.34|25787.34|25787.34|25787.34|25764.53|25764.53|0
1686296400000|2023-06-09 07:40:00|25790.85|25790.85|25814.38|25814.38|25821.4|25821.4|25786.72|25786.72|0
1686296700000|2023-06-09 07:45:00|25821.4|25821.4|25823.67|25823.67|25837.7|25837.7|25821.4|25821.4|0
1686297000000|2023-06-09 07:50:00|25830.69|25830.69|25848.85|25848.85|25852.36|25852.36|25830.69|25830.69|0
1686297300000|2023-06-09 07:55:00|25852.36|25852.36|25860|25860|25860.62|25860.62|25848.85|25848.85|0
1686297600000|2023-06-09 08:00:00|25852.98|25852.98|25835.03|25835.03|25862.89|25862.89|25831.52|25831.52|0
1686297900000|2023-06-09 08:05:00|25831.52|25831.52|25801.39|25801.39|25831.52|25831.52|25794.37|25794.37|0
1686298200000|2023-06-09 08:10:00|25804.9|25804.9|25820.16|25820.16|25827.18|25827.18|25801.39|25801.39|0
1686298500000|2023-06-09 08:15:00|25827.18|25827.18|25798.49|25798.49|25827.8|25827.8|25798.49|25798.49|0
1686298800000|2023-06-09 08:20:00|25797.67|25797.67|25801.74|25801.74|25804.9|25804.9|25793.54|25793.54|0
1686299100000|2023-06-09 08:25:00|25805.25|25805.25|25826.93|25826.93|25826.93|25826.93|25805.25|25805.25|0
1686299400000|2023-06-09 08:30:00|25830.43|25830.43|25833.73|25833.73|25837.86|25837.86|25827.33|25827.33|0
1686299700000|2023-06-09 08:35:00|25834.35|25834.35|25831.52|25831.52|25842.05|25842.05|25829.6|25829.6|0
1686300000000|2023-06-09 08:40:00|25838.54|25838.54|25847.2|25847.2|25850.71|25850.71|25838.54|25838.54|0
1686300300000|2023-06-09 08:45:00|25850.71|25850.71|25850.71|25850.71|25850.71|25850.71|25847.2|25847.2|0
1686300600000|2023-06-09 08:50:00|25857.73|25857.73|25887.04|25887.04|25887.04|25887.04|25857.73|25857.73|0
1686300900000|2023-06-09 08:55:00|25894.06|25894.06|25890.96|25890.96|25904.99|25904.99|25883.94|25883.94|0
1686301200000|2023-06-09 09:00:00|25883.94|25883.94|25888.07|25888.07|25888.07|25888.07|25873.41|25873.41|0
1686301500000|2023-06-09 09:05:00|25891.58|25891.58|25897.98|25897.98|25901.48|25901.48|25888.07|25888.07|0
1686301800000|2023-06-09 09:10:00|25894.47|25894.47|25872.03|25872.03|25894.47|25894.47|25856.76|25856.76|0
1686302100000|2023-06-09 09:15:00|25865.02|25865.02|25871.63|25871.63|25875.13|25875.13|25860.69|25860.69|0
1686302400000|2023-06-09 09:20:00|25875.13|25875.13|25856.97|25856.97|25878.64|25878.64|25849.95|25849.95|0
1686302700000|2023-06-09 09:25:00|25853.46|25853.46|25864.2|25864.2|25864.2|25864.2|25839.02|25839.02|0
1686303000000|2023-06-09 09:30:00|25867.71|25867.71|25849.54|25849.54|25867.71|25867.71|25839.64|25839.64|0
1686303300000|2023-06-09 09:35:00|25848.92|25848.92|25848.3|25848.3|25850.16|25850.16|25841.91|25841.91|0
1686303600000|2023-06-09 09:40:00|25848.92|25848.92|25852.03|25852.03|25861.93|25861.93|25840.67|25840.67|0
1686303900000|2023-06-09 09:45:00|25848.52|25848.52|25833.86|25833.86|25848.52|25848.52|25833.86|25833.86|0
1686304200000|2023-06-09 09:50:00|25837.37|25837.37|25813.3|25813.3|25837.37|25837.37|25801.96|25801.96|0
1686304500000|2023-06-09 09:55:00|25812.89|25812.89|25831.43|25831.43|25831.43|25831.43|25809.26|25809.26|0
1686304800000|2023-06-09 10:00:00|25834.94|25834.94|25834.32|25834.32|25837.83|25837.83|25820.28|25820.28|0
1686305100000|2023-06-09 10:05:00|25837.83|25837.83|25839.69|25839.69|25840.93|25840.93|25834.32|25834.32|0
1686305400000|2023-06-09 10:10:00|25836.18|25836.18|25837.92|25837.92|25839.16|25839.16|25823.88|25823.88|0
1686305700000|2023-06-09 10:15:00|25841.42|25841.42|25844.42|25844.42|25844.93|25844.93|25837.92|25837.92|0
1686306000000|2023-06-09 10:20:00|25843.8|25843.8|25876.62|25876.62|25876.62|25876.62|25843.8|25843.8|0
1686306300000|2023-06-09 10:25:00|25873.11|25873.11|25864.24|25864.24|25880.13|25880.13|25864.24|25864.24|0
1686306600000|2023-06-09 10:30:00|25863.62|25863.62|25847.31|25847.31|25863.62|25863.62|25832.65|25832.65|0
1686306900000|2023-06-09 10:35:00|25847.06|25847.06|25846.32|25846.32|25858.09|25858.09|25842.19|25842.19|0
1686307200000|2023-06-09 10:40:00|25842.81|25842.81|25837.41|25837.41|25842.81|25842.81|25831.26|25831.26|0
1686307500000|2023-06-09 10:45:00|25837.16|25837.16|25836.13|25836.13|25840.67|25840.67|25833.24|25833.24|0
1686307800000|2023-06-09 10:50:00|25839.64|25839.64|25847.06|25847.06|25850.17|25850.17|25836.13|25836.13|0
1686308100000|2023-06-09 10:55:00|25850.57|25850.57|25838.93|25838.93|25850.57|25850.57|25837.9|25837.9|0
1686308400000|2023-06-09 11:00:00|25838.52|25838.52|25823.83|25823.83|25838.52|25838.52|25823.83|25823.83|0
1686308700000|2023-06-09 11:05:00|25827.34|25827.34|25842.12|25842.12|25842.12|25842.12|25823.83|25823.83|0
1686309000000|2023-06-09 11:10:00|25841.58|25841.58|25854.38|25854.38|25854.38|25854.38|25841.58|25841.58|0
1686309300000|2023-06-09 11:15:00|25868.41|25868.41|25875.43|25875.43|25875.43|25875.43|25864.9|25864.9|0
1686309600000|2023-06-09 11:20:00|25878.94|25878.94|25870.68|25870.68|25878.94|25878.94|25860.16|25860.16|0
1686309900000|2023-06-09 11:25:00|25867.17|25867.17|25870.06|25870.06|25874.19|25874.19|25863.04|25863.04|0
1686310200000|2023-06-09 11:30:00|25866.55|25866.55|25851.9|25851.9|25866.55|25866.55|25848.39|25848.39|0
1686310500000|2023-06-09 11:35:00|25848.39|25848.39|25818.58|25818.58|25848.39|25848.39|25818.58|25818.58|0
1686310800000|2023-06-09 11:40:00|25822.09|25822.09|25824.57|25824.57|25828.08|25828.08|25814.66|25814.66|0
1686311100000|2023-06-09 11:45:00|25828.08|25828.08|25836.59|25836.59|25836.59|25836.59|25828.08|25828.08|0
1686311400000|2023-06-09 11:50:00|25840.1|25840.1|25845.04|25845.04|25847.73|25847.73|25840.1|25840.1|0
1686311700000|2023-06-09 11:55:00|25840.91|25840.91|25840.91|25840.91|25840.91|25840.91|25818.83|25818.83|0
1686312000000|2023-06-09 12:00:00|25837.4|25837.4|25849.38|25849.38|25849.38|25849.38|25835.35|25835.35|0
1686312300000|2023-06-09 12:05:00|25852.89|25852.89|25862.88|25862.88|25862.88|25862.88|25852.89|25852.89|0
1686312600000|2023-06-09 12:10:00|25859.37|25859.37|25871.06|25871.06|25874.57|25874.57|25855.86|25855.86|0
1686312900000|2023-06-09 12:15:00|25874.57|25874.57|25878.48|25878.48|25878.48|25878.48|25871.06|25871.06|0
1686313200000|2023-06-09 12:20:00|25881.99|25881.99|25874.35|25874.35|25885.5|25885.5|25874.35|25874.35|0
1686313500000|2023-06-09 12:25:00|25870.84|25870.84|25864.2|25864.2|25878.48|25878.48|25864.2|25864.2|0
1686313800000|2023-06-09 12:30:00|25863.58|25863.58|25847.89|25847.89|25867.09|25867.09|25843.77|25843.77|0
1686314100000|2023-06-09 12:35:00|25851.4|25851.4|25859.87|25859.87|25867.3|25867.3|25851.4|25851.4|0
1686314400000|2023-06-09 12:40:00|25856.36|25856.36|25826.43|25826.43|25859.87|25859.87|25826.43|25826.43|0
1686314700000|2023-06-09 12:45:00|25833.45|25833.45|25848.3|25848.3|25854.51|25854.51|25833.45|25833.45|0
1686315000000|2023-06-09 12:50:00|25848.71|25848.71|25851.81|25851.81|25859.24|25859.24|25848.71|25848.71|0
1686315300000|2023-06-09 12:55:00|25848.3|25848.3|25844.79|25844.79|25855.32|25855.32|25834.27|25834.27|0
1686315600000|2023-06-09 13:00:00|25845.29|25845.29|25838.89|25838.89|25852.31|25852.31|25838.89|25838.89|0
1686315900000|2023-06-09 13:05:00|25842.4|25842.4|25843.02|25843.02|25846.53|25846.53|25842.4|25842.4|0
1686316200000|2023-06-09 13:10:00|25846.53|25846.53|25843.02|25843.02|25846.53|25846.53|25842.4|25842.4|0
1686316500000|2023-06-09 13:15:00|25839.51|25839.51|25832.28|25832.28|25839.51|25839.51|25821.75|25821.75|0
1686316800000|2023-06-09 13:20:00|25832.69|25832.69|25822.78|25822.78|25832.69|25832.69|25822.78|25822.78|0
1686317100000|2023-06-09 13:25:00|25819.27|25819.27|25829.8|25829.8|25829.8|25829.8|25819.27|25819.27|0
1686317400000|2023-06-09 13:30:00|25826.29|25826.29|25810.17|25810.17|25837.03|25837.03|25796.14|25796.14|0
1686317700000|2023-06-09 13:35:00|25806.67|25806.67|25765.59|25765.59|25814.3|25814.3|25758.57|25758.57|0
1686318000000|2023-06-09 13:40:00|25762.08|25762.08|25792.01|25792.01|25795.52|25795.52|25757.95|25757.95|0
1686318300000|2023-06-09 13:45:00|25799.03|25799.03|25805.43|25805.43|25805.43|25805.43|25783.13|25783.13|0
1686318600000|2023-06-09 13:50:00|25808.94|25808.94|25805.21|25805.21|25821.11|25821.11|25791.39|25791.39|0
1686318900000|2023-06-09 13:55:00|25804.81|25804.81|25838.65|25838.65|25838.65|25838.65|25804.81|25804.81|0
1686319200000|2023-06-09 14:00:00|25835.15|25835.15|25834.05|25834.05|25838.65|25838.65|25832.44|25832.44|0
1686319500000|2023-06-09 14:05:00|25830.54|25830.54|25826.29|25826.29|25830.54|25830.54|25822.29|25822.29|0
1686319800000|2023-06-09 14:10:00|25822.78|25822.78|25855.26|25855.26|25858.77|25858.77|25822.78|25822.78|0
1686320100000|2023-06-09 14:15:00|25851.75|25851.75|25820.42|25820.42|25851.75|25851.75|25820.17|25820.17|0
1686320400000|2023-06-09 14:20:00|25819.8|25819.8|25807.22|25807.22|25819.8|25819.8|25803.71|25803.71|0
1686320700000|2023-06-09 14:25:00|25806.68|25806.68|25802.91|25802.91|25806.68|25806.68|25799.4|25799.4|0
1686321000000|2023-06-09 14:30:00|25795.89|25795.89|25795.27|25795.27|25802.91|25802.91|25792.38|25792.38|0
1686321300000|2023-06-09 14:35:00|25802.29|25802.29|25798.64|25798.64|25805.66|25805.66|25798.64|25798.64|0
1686321600000|2023-06-09 14:40:00|25802.15|25802.15|25799.17|25799.17|25805.66|25805.66|25785.35|25785.35|0
1686321900000|2023-06-09 14:45:00|25798.55|25798.55|25788.02|25788.02|25814.45|25814.45|25788.02|25788.02|0
1686322200000|2023-06-09 14:50:00|25784.51|25784.51|25789.46|25789.46|25789.46|25789.46|25770.48|25770.48|0
1686322500000|2023-06-09 14:55:00|25792.97|25792.97|25803.49|25803.49|25803.49|25803.49|25789.46|25789.46|0
1686322800000|2023-06-09 15:00:00|25799.99|25799.99|25790.58|25790.58|25799.99|25799.99|25783.56|25783.56|0
1686323100000|2023-06-09 15:05:00|25787.07|25787.07|25781.49|25781.49|25789.41|25789.41|25781.49|25781.49|0
1686323400000|2023-06-09 15:10:00|25784.99|25784.99|25771.58|25771.58|25788.5|25788.5|25767.45|25767.45|0
1686323700000|2023-06-09 15:15:00|25771.99|25771.99|25767.03|25767.03|25782.92|25782.92|25767.03|25767.03|0
1686324000000|2023-06-09 15:20:00|25767.65|25767.65|25773.42|25773.42|25781.31|25781.31|25760.26|25760.26|0
1686324300000|2023-06-09 15:25:00|25769.91|25769.91|25754.44|25754.44|25787.46|25787.46|25754.19|25754.19|0
1686554100000|2023-06-12 07:15:00|25967.48|25967.48|25978.01|25978.01|25981.52|25981.52|25946.43|25946.43|0
1686554400000|2023-06-12 07:20:00|25977.47|25977.47|25969.43|25969.43|25980.98|25980.98|25952.29|25952.29|0
1686554700000|2023-06-12 07:25:00|25962.41|25962.41|25941.36|25941.36|25962.41|25962.41|25941.36|25941.36|0
1686555000000|2023-06-12 07:30:00|25955.39|25955.39|25940.13|25940.13|25962.41|25962.41|25933.12|25933.12|0
1686555300000|2023-06-12 07:35:00|25932.5|25932.5|25901.96|25901.96|25939.51|25939.51|25894.94|25894.94|0
1686555600000|2023-06-12 07:40:00|25891.43|25891.43|25894.94|25894.94|25898.45|25898.45|25887.92|25887.92|0
1686555900000|2023-06-12 07:45:00|25898.45|25898.45|25912.49|25912.49|25912.49|25912.49|25894.94|25894.94|0
1686556200000|2023-06-12 07:50:00|25912.08|25912.08|25921.15|25921.15|25921.15|25921.15|25905.26|25905.26|0
1686556500000|2023-06-12 07:55:00|25924.66|25924.66|25942.21|25942.21|25942.21|25942.21|25924.66|25924.66|0
1686556800000|2023-06-12 08:00:00|25949.22|25949.22|25959.25|25959.25|25962.76|25962.76|25949.22|25949.22|0
1686557100000|2023-06-12 08:05:00|25952.24|25952.24|25965.65|25965.65|25965.65|25965.65|25951.62|25951.62|0
1686557400000|2023-06-12 08:10:00|25966.27|25966.27|26001.98|26001.98|26001.98|26001.98|25966.27|25966.27|0
1686557700000|2023-06-12 08:15:00|26002.6|26002.6|26019.51|26019.51|26023.02|26023.02|26000.72|26000.72|0
1686558000000|2023-06-12 08:20:00|26023.02|26023.02|25981.12|25981.12|26030.04|26030.04|25977.62|25977.62|0
1686558300000|2023-06-12 08:25:00|25980.63|25980.63|25966.59|25966.59|25980.63|25980.63|25966.59|25966.59|0
1686558600000|2023-06-12 08:30:00|25965.92|25965.92|25974.53|25974.53|25978.04|25978.04|25965.92|25965.92|0
1686558900000|2023-06-12 08:35:00|25971.02|25971.02|25976.17|25976.17|25976.17|25976.17|25961.6|25961.6|0
1686559200000|2023-06-12 08:40:00|25979.68|25979.68|25969.15|25969.15|25983.19|25983.19|25962.13|25962.13|0
1686559500000|2023-06-12 08:45:00|25972.66|25972.66|25973.9|25973.9|25979.68|25979.68|25969.15|25969.15|0
1686559800000|2023-06-12 08:50:00|25977.41|25977.41|25991.53|25991.53|25991.53|25991.53|25965.59|25965.59|0
1686560100000|2023-06-12 08:55:00|25998.55|25998.55|25995.18|25995.18|26002.19|26002.19|25995.18|25995.18|0
1686560400000|2023-06-12 09:00:00|25991.67|25991.67|25946.7|25946.7|25991.67|25991.67|25943.59|25943.59|0
1686560700000|2023-06-12 09:05:00|25945.46|25945.46|25928.18|25928.18|25949.64|25949.64|25928.18|25928.18|0
1686561000000|2023-06-12 09:10:00|25935.2|25935.2|25945.72|25945.72|25945.72|25945.72|25935.2|25935.2|0
1686561300000|2023-06-12 09:15:00|25949.23|25949.23|25950.47|25950.47|25961|25961|25946.96|25946.96|0
1686561600000|2023-06-12 09:20:00|25957.49|25957.49|25959.8|25959.8|25963.92|25963.92|25952.99|25952.99|0
1686561900000|2023-06-12 09:25:00|25966.81|25966.81|25971.97|25971.97|25980.23|25980.23|25962.69|25962.69|0
1686562200000|2023-06-12 09:30:00|25968.46|25968.46|25955.07|25955.07|25971.97|25971.97|25926.99|25926.99|0
1686562500000|2023-06-12 09:35:00|25951.56|25951.56|25944.54|25944.54|25959.19|25959.19|25937.52|25937.52|0
1686562800000|2023-06-12 09:40:00|25941.03|25941.03|25943.92|25943.92|25943.92|25943.92|25933.39|25933.39|0
1686563100000|2023-06-12 09:45:00|25940.41|25940.41|25954.36|25954.36|25957.87|25957.87|25940.41|25940.41|0
1686563400000|2023-06-12 09:50:00|25957.87|25957.87|25964.89|25964.89|25968.4|25968.4|25950.85|25950.85|0
1686563700000|2023-06-12 09:55:00|25964.49|25964.49|25978.52|25978.52|25978.52|25978.52|25960.98|25960.98|0
1686564000000|2023-06-12 10:00:00|25975.01|25975.01|25992.97|25992.97|25992.97|25992.97|25970.67|25970.67|0
1686564300000|2023-06-12 10:05:00|25996.48|25996.48|26011.75|26011.75|26011.75|26011.75|25996.48|25996.48|0
1686564600000|2023-06-12 10:10:00|26008.24|26008.24|26007.62|26007.62|26011.13|26011.13|25997.1|25997.1|0
1686564900000|2023-06-12 10:15:00|26004.11|26004.11|26003.49|26003.49|26007.62|26007.62|25996.48|25996.48|0
1686565200000|2023-06-12 10:20:00|25999.99|25999.99|25996.48|25996.48|26003.49|26003.49|25985.95|25985.95|0
1686565500000|2023-06-12 10:25:00|25999.99|25999.99|26028.06|26028.06|26028.06|26028.06|25999.99|25999.99|0
1686565800000|2023-06-12 10:30:00|26031.57|26031.57|26048.26|26048.26|26051.77|26051.77|26028.06|26028.06|0
1686566100000|2023-06-12 10:35:00|26044.75|26044.75|26045.59|26045.59|26065.19|26065.19|26041.24|26041.24|0
1686566400000|2023-06-12 10:40:00|26049.1|26049.1|26052.39|26052.39|26056.52|26056.52|26038.98|26038.98|0
1686566700000|2023-06-12 10:45:00|26048.88|26048.88|26037.54|26037.54|26048.88|26048.88|26031.34|26031.34|0
1686567000000|2023-06-12 10:50:00|26041.05|26041.05|26023.5|26023.5|26044.56|26044.56|26023.5|26023.5|0
1686567300000|2023-06-12 10:55:00|26020|26020|26037.54|26037.54|26037.54|26037.54|26020|26020|0
1686567600000|2023-06-12 11:00:00|26034.03|26034.03|26034.53|26034.53|26041.55|26041.55|26027.01|26027.01|0
1686567900000|2023-06-12 11:05:00|26038.04|26038.04|26034.12|26034.12|26041.55|26041.55|26034.12|26034.12|0
1686568200000|2023-06-12 11:10:00|26037.63|26037.63|26019.87|26019.87|26043|26043|26015.33|26015.33|0
1686568500000|2023-06-12 11:15:00|26020.49|26020.49|26035.48|26035.48|26035.48|26035.48|26020.49|26020.49|0
1686568800000|2023-06-12 11:20:00|26034.86|26034.86|26038.78|26038.78|26046.61|26046.61|26034.86|26034.86|0
1686569100000|2023-06-12 11:25:00|26037.54|26037.54|26039.93|26039.93|26043.31|26043.31|26035.68|26035.68|0
1686569400000|2023-06-12 11:30:00|26046.95|26046.95|26065.52|26065.52|26068.62|26068.62|26046.95|26046.95|0
1686569700000|2023-06-12 11:35:00|26062.01|26062.01|26059.12|26059.12|26065.52|26065.52|26058.5|26058.5|0
1686570000000|2023-06-12 11:40:00|26069.65|26069.65|26064.9|26064.9|26069.65|26069.65|26061.39|26061.39|0
1686570300000|2023-06-12 11:45:00|26065.52|26065.52|26082.9|26082.9|26086.41|26086.41|26061.6|26061.6|0
1686570600000|2023-06-12 11:50:00|26086.41|26086.41|26101.26|26101.26|26101.26|26101.26|26083.72|26083.72|0
1686570900000|2023-06-12 11:55:00|26100.64|26100.64|26106.42|26106.42|26109.93|26109.93|26099.41|26099.41|0
1686571200000|2023-06-12 12:00:00|26102.91|26102.91|26096.52|26096.52|26103.53|26103.53|26093.01|26093.01|0
1686571500000|2023-06-12 12:05:00|26093.01|26093.01|26085.37|26085.37|26093.01|26093.01|26085.37|26085.37|0
1686571800000|2023-06-12 12:10:00|26088.88|26088.88|26088.74|26088.74|26089.5|26089.5|26088.74|26088.74|0
1686572100000|2023-06-12 12:15:00|26096.38|26096.38|26106.29|26106.29|26106.29|26106.29|26096.38|26096.38|0
1686572400000|2023-06-12 12:20:00|26102.78|26102.78|26121.54|26121.54|26125.05|26125.05|26102.78|26102.78|0
1686572700000|2023-06-12 12:25:00|26128.56|26128.56|26132.07|26132.07|26135.58|26135.58|26121.54|26121.54|0
1686573000000|2023-06-12 12:30:00|26135.58|26135.58|26149.48|26149.48|26149.48|26149.48|26132.07|26132.07|0
1686573300000|2023-06-12 12:35:00|26149.23|26149.23|26145.72|26145.72|26152|26152|26141.47|26141.47|0
1686573600000|2023-06-12 12:40:00|26149.23|26149.23|26159.51|26159.51|26163.64|26163.64|26149.23|26149.23|0
1686573900000|2023-06-12 12:45:00|26156|26156|26170.04|26170.04|26177.06|26177.06|26156|26156|0
1686574200000|2023-06-12 12:50:00|26166.53|26166.53|26142.96|26142.96|26166.53|26166.53|26135.94|26135.94|0
1686574500000|2023-06-12 12:55:00|26146.47|26146.47|26157|26157|26171.44|26171.44|26146.47|26146.47|0
1686574800000|2023-06-12 13:00:00|26149.98|26149.98|26122.33|26122.33|26149.98|26149.98|26122.33|26122.33|0
1686575100000|2023-06-12 13:05:00|26118.82|26118.82|26126.09|26126.09|26140.12|26140.12|26115.31|26115.31|0
1686575400000|2023-06-12 13:10:00|26129.6|26129.6|26121.96|26121.96|26136.61|26136.61|26118.45|26118.45|0
1686575700000|2023-06-12 13:15:00|26125.47|26125.47|26147.14|26147.14|26147.14|26147.14|26124.85|26124.85|0
1686576000000|2023-06-12 13:20:00|26150.65|26150.65|26133.34|26133.34|26152.92|26152.92|26129.83|26129.83|0
1686576300000|2023-06-12 13:25:00|26129.83|26129.83|26130.45|26130.45|26133.96|26133.96|26123.43|26123.43|0
1686576600000|2023-06-12 13:30:00|26126.94|26126.94|26071.53|26071.53|26137.46|26137.46|26071.53|26071.53|0
1686576900000|2023-06-12 13:35:00|26068.02|26068.02|26046.77|26046.77|26073.6|26073.6|26032.12|26032.12|0
1686577200000|2023-06-12 13:40:00|26043.26|26043.26|26018.49|26018.49|26057.3|26057.3|26014.98|26014.98|0
1686577500000|2023-06-12 13:45:00|26011.47|26011.47|26000.54|26000.54|26025.72|26025.72|25998.89|25998.89|0
1686577800000|2023-06-12 13:50:00|25997.03|25997.03|26003.73|26003.73|26007.24|26007.24|25997.03|25997.03|0
1686578100000|2023-06-12 13:55:00|26007.24|26007.24|26003.73|26003.73|26011.36|26011.36|25982.05|25982.05|0
1686578400000|2023-06-12 14:00:00|26003.11|26003.11|26002.86|26002.86|26010.12|26010.12|25999.6|25999.6|0
1686578700000|2023-06-12 14:05:00|25995.84|25995.84|25987.58|25987.58|25999.35|25999.35|25973.55|25973.55|0
1686579000000|2023-06-12 14:10:00|25984.07|25984.07|25960.15|25960.15|25987.58|25987.58|25960.15|25960.15|0
1686579300000|2023-06-12 14:15:00|25963.66|25963.66|25980.39|25980.39|25980.8|25980.8|25960.15|25960.15|0
1686579600000|2023-06-12 14:20:00|25983.9|25983.9|25966.35|25966.35|25987.41|25987.41|25962.84|25962.84|0
1686579900000|2023-06-12 14:25:00|25962.84|25962.84|25982.72|25982.72|25982.72|25982.72|25943.38|25943.38|0
1686580200000|2023-06-12 14:30:00|25986.23|25986.23|25980.43|25980.43|25997.16|25997.16|25972.19|25972.19|0
1686580500000|2023-06-12 14:35:00|25976.92|25976.92|26002.51|26002.51|26009.4|26009.4|25976.92|25976.92|0
1686580800000|2023-06-12 14:40:00|25999|25999|26014.49|26014.49|26014.9|26014.9|25998.6|25998.6|0
1686581100000|2023-06-12 14:45:00|26015.11|26015.11|25965.99|25965.99|26015.11|26015.11|25965.99|25965.99|0
1686581400000|2023-06-12 14:50:00|25962.48|25962.48|25979.96|25979.96|25979.96|25979.96|25955.05|25955.05|0
1686581700000|2023-06-12 14:55:00|25976.45|25976.45|25965.79|25965.79|25979.96|25979.96|25959.53|25959.53|0
1686582000000|2023-06-12 15:00:00|25966.82|25966.82|25984.77|25984.77|25988.9|25988.9|25963.31|25963.31|0
1686582300000|2023-06-12 15:05:00|25981.26|25981.26|25941.53|25941.53|25984.77|25984.77|25938.02|25938.02|0
1686582600000|2023-06-12 15:10:00|25938.02|25938.02|25936.67|25936.67|25955.15|25955.15|25933.16|25933.16|0
1686582900000|2023-06-12 15:15:00|25933.16|25933.16|25908.59|25908.59|25933.78|25933.78|25905.08|25905.08|0
1686583200000|2023-06-12 15:20:00|25908.34|25908.34|25918.46|25918.46|25929.4|25929.4|25908.34|25908.34|0
1686583500000|2023-06-12 15:25:00|25914.95|25914.95|25932.73|25932.73|25940.15|25940.15|25911.45|25911.45|0
1686640500000|2023-06-13 07:15:00|25979.73|25979.73|25948.56|25948.56|25979.73|25979.73|25941.54|25941.54|0
1686640800000|2023-06-13 07:20:00|25955.58|25955.58|25947.32|25947.32|25964.86|25964.86|25943.81|25943.81|0
1686641100000|2023-06-13 07:25:00|25946.5|25946.5|25929.08|25929.08|25946.5|25946.5|25921.32|25921.32|0
1686641400000|2023-06-13 07:30:00|25929.7|25929.7|25925.58|25925.58|25943.12|25943.12|25925.58|25925.58|0
1686641700000|2023-06-13 07:35:00|25936.1|25936.1|25918.56|25918.56|25936.1|25936.1|25908.03|25908.03|0
1686642000000|2023-06-13 07:40:00|25922.07|25922.07|25932.72|25932.72|25932.72|25932.72|25921.57|25921.57|0
1686642300000|2023-06-13 07:45:00|25929.21|25929.21|25945.51|25945.51|25946.75|25946.75|25929.21|25929.21|0
1686642600000|2023-06-13 07:50:00|25938.5|25938.5|25944.45|25944.45|25954.98|25954.98|25934.99|25934.99|0
1686642900000|2023-06-13 07:55:00|25943.21|25943.21|25940.32|25940.32|25943.83|25943.83|25929.79|25929.79|0
1686643200000|2023-06-13 08:00:00|25929.79|25929.79|25910.21|25910.21|25940.32|25940.32|25910.21|25910.21|0
1686643500000|2023-06-13 08:05:00|25917.23|25917.23|25933.22|25933.22|25933.22|25933.22|25905.46|25905.46|0
1686643800000|2023-06-13 08:10:00|25940.23|25940.23|25940.23|25940.23|25943.74|25943.74|25933.22|25933.22|0
1686644100000|2023-06-13 08:15:00|25940.64|25940.64|25943.6|25943.6|25947.11|25947.11|25933|25933|0
1686644400000|2023-06-13 08:20:00|25950.62|25950.62|25946.13|25946.13|25957.89|25957.89|25942.63|25942.63|0
1686644700000|2023-06-13 08:25:00|25956.66|25956.66|25956.66|25956.66|25956.66|25956.66|25953.15|25953.15|0
1686645000000|2023-06-13 08:30:00|25960.17|25960.17|25963.01|25963.01|25963.68|25963.68|25946.95|25946.95|0
1686645300000|2023-06-13 08:35:00|25966.52|25966.52|25963.01|25963.01|25966.52|25966.52|25948.97|25948.97|0
1686645600000|2023-06-13 08:40:00|25952.48|25952.48|25955.99|25955.99|25963.01|25963.01|25941.96|25941.96|0
1686645900000|2023-06-13 08:45:00|25959.5|25959.5|25970.03|25970.03|25970.03|25970.03|25959.5|25959.5|0
1686646200000|2023-06-13 08:50:00|25963.01|25963.01|25964.91|25964.91|25973.54|25973.54|25959.5|25959.5|0
1686646500000|2023-06-13 08:55:00|25961.4|25961.4|25954.38|25954.38|25961.4|25961.4|25954.38|25954.38|0
1686646800000|2023-06-13 09:00:00|25957.89|25957.89|25968.67|25968.67|25968.67|25968.67|25951.12|25951.12|0
1686647100000|2023-06-13 09:05:00|25965.16|25965.16|25989.72|25989.72|25993.23|25993.23|25965.16|25965.16|0
1686647400000|2023-06-13 09:10:00|25993.23|25993.23|25982.49|25982.49|25993.23|25993.23|25979.6|25979.6|0
1686647700000|2023-06-13 09:15:00|25981.74|25981.74|25965.07|25965.07|25981.74|25981.74|25957.18|25957.18|0
1686648000000|2023-06-13 09:20:00|25972.08|25972.08|25958.01|25958.01|25972.08|25972.08|25958.01|25958.01|0
1686648300000|2023-06-13 09:25:00|25954.5|25954.5|25961.11|25961.11|25965.02|25965.02|25954.5|25954.5|0
1686648600000|2023-06-13 09:30:00|25964.62|25964.62|25968.12|25968.12|25968.12|25968.12|25964.62|25964.62|0
1686648900000|2023-06-13 09:35:00|25967.51|25967.51|25958.41|25958.41|25976.58|25976.58|25952.85|25952.85|0
1686649200000|2023-06-13 09:40:00|25961.92|25961.92|25942.52|25942.52|25964.81|25964.81|25928.48|25928.48|0
1686649500000|2023-06-13 09:45:00|25939.01|25939.01|25903.53|25903.53|25939.01|25939.01|25895.29|25895.29|0
1686649800000|2023-06-13 09:50:00|25910.55|25910.55|25906.94|25906.94|25911.69|25911.69|25901.16|25901.16|0
1686650100000|2023-06-13 09:55:00|25903.43|25903.43|25884.48|25884.48|25912.18|25912.18|25880.6|25880.6|0
1686650400000|2023-06-13 10:00:00|25887.99|25887.99|25862.81|25862.81|25887.99|25887.99|25858.68|25858.68|0
1686650700000|2023-06-13 10:05:00|25869.83|25869.83|25894.52|25894.52|25894.52|25894.52|25862.32|25862.32|0
1686651000000|2023-06-13 10:10:00|25908.56|25908.56|25893.66|25893.66|25908.56|25908.56|25883.13|25883.13|0
1686651300000|2023-06-13 10:15:00|25897.16|25897.16|25884.37|25884.37|25898.4|25898.4|25884.37|25884.37|0
1686651600000|2023-06-13 10:20:00|25880.86|25880.86|25856.71|25856.71|25884.37|25884.37|25856.71|25856.71|0
1686651900000|2023-06-13 10:25:00|25853.2|25853.2|25875.9|25875.9|25875.9|25875.9|25853.2|25853.2|0
1686652200000|2023-06-13 10:30:00|25868.88|25868.88|25870.09|25870.09|25872.39|25872.39|25867.64|25867.64|0
1686652500000|2023-06-13 10:35:00|25873.59|25873.59|25856.05|25856.05|25873.59|25873.59|25849.03|25849.03|0
1686652800000|2023-06-13 10:40:00|25852.54|25852.54|25856.05|25856.05|25856.05|25856.05|25852.54|25852.54|0
1686653100000|2023-06-13 10:45:00|25852.54|25852.54|25864.18|25864.18|25865.05|25865.05|25852.54|25852.54|0
1686653400000|2023-06-13 10:50:00|25860.68|25860.68|25870.09|25870.09|25870.09|25870.09|25853.04|25853.04|0
1686653700000|2023-06-13 10:55:00|25869.47|25869.47|25878.75|25878.75|25882.26|25882.26|25868.23|25868.23|0
1686654000000|2023-06-13 11:00:00|25882.26|25882.26|25876.61|25876.61|25886.39|25886.39|25875.86|25875.86|0
1686654300000|2023-06-13 11:05:00|25880.12|25880.12|25879.5|25879.5|25887.76|25887.76|25875.99|25875.99|0
1686654600000|2023-06-13 11:10:00|25875.99|25875.99|25904.06|25904.06|25904.06|25904.06|25875.99|25875.99|0
1686654900000|2023-06-13 11:15:00|25904.68|25904.68|25916.45|25916.45|25919.96|25919.96|25904.68|25904.68|0
1686655200000|2023-06-13 11:20:00|25919.96|25919.96|25920.58|25920.58|25928.21|25928.21|25919.96|25919.96|0
1686655500000|2023-06-13 11:25:00|25924.09|25924.09|25924.71|25924.71|25929.03|25929.03|25924.09|25924.09|0
1686655800000|2023-06-13 11:30:00|25928.21|25928.21|25928.63|25928.63|25935.23|25935.23|25927.39|25927.39|0
1686656100000|2023-06-13 11:35:00|25925.12|25925.12|25928.63|25928.63|25929.24|25929.24|25925.12|25925.12|0
1686656400000|2023-06-13 11:40:00|25925.12|25925.12|25930.32|25930.32|25930.32|25930.32|25921.61|25921.61|0
1686656700000|2023-06-13 11:45:00|25926.81|25926.81|25915.66|25915.66|25926.81|25926.81|25908.64|25908.64|0
1686657000000|2023-06-13 11:50:00|25919.17|25919.17|25947.24|25947.24|25950.75|25950.75|25915.04|25915.04|0
1686657300000|2023-06-13 11:55:00|25943.73|25943.73|25950.74|25950.74|25955.48|25955.48|25943.73|25943.73|0
1686657600000|2023-06-13 12:00:00|25947.23|25947.23|25965.02|25965.02|25975.3|25975.3|25947.23|25947.23|0
1686657900000|2023-06-13 12:05:00|25961.51|25961.51|25960.83|25960.83|25967.71|25967.71|25957.32|25957.32|0
1686658200000|2023-06-13 12:10:00|25957.32|25957.32|25939.16|25939.16|25960.21|25960.21|25935.65|25935.65|0
1686658500000|2023-06-13 12:15:00|25939.97|25939.97|25911.9|25911.9|25939.97|25939.97|25911.9|25911.9|0
1686658800000|2023-06-13 12:20:00|25918.92|25918.92|25933.57|25933.57|25933.57|25933.57|25918.92|25918.92|0
1686659100000|2023-06-13 12:25:00|25932.95|25932.95|25947.24|25947.24|25954.01|25954.01|25922.43|25922.43|0
1686659400000|2023-06-13 12:30:00|25943.73|25943.73|25955.23|25955.23|25998.22|25998.22|25896.89|25896.89|0
1686659700000|2023-06-13 12:35:00|25951.72|25951.72|25963.46|25963.46|25968.19|25968.19|25951.72|25951.72|0
1686660000000|2023-06-13 12:40:00|25959.95|25959.95|25985.79|25985.79|25992.19|25992.19|25959.95|25959.95|0
1686660300000|2023-06-13 12:45:00|25982.28|25982.28|25983.52|25983.52|25983.52|25983.52|25960.61|25960.61|0
1686660600000|2023-06-13 12:50:00|25987.03|25987.03|26019.85|26019.85|26022.12|26022.12|25987.03|25987.03|0
1686660900000|2023-06-13 12:55:00|26020.35|26020.35|26024.67|26024.67|26038.71|26038.71|26020.35|26020.35|0
1686661200000|2023-06-13 13:00:00|26038.71|26038.71|26030.04|26030.04|26059.35|26059.35|26026.53|26026.53|0
1686661500000|2023-06-13 13:05:00|26033.55|26033.55|26023.23|26023.23|26037.68|26037.68|26019.11|26019.11|0
1686661800000|2023-06-13 13:10:00|26022.61|26022.61|26039.08|26039.08|26039.08|26039.08|26022.61|26022.61|0
1686662100000|2023-06-13 13:15:00|26032.06|26032.06|26031.62|26031.62|26038.03|26038.03|26019.87|26019.87|0
1686662400000|2023-06-13 13:20:00|26035.13|26035.13|26056.8|26056.8|26060.31|26060.31|26035.13|26035.13|0
1686662700000|2023-06-13 13:25:00|26056.18|26056.18|26036.17|26036.17|26056.18|26056.18|26036.17|26036.17|0
1686663000000|2023-06-13 13:30:00|26032.66|26032.66|26020.94|26020.94|26046.7|26046.7|26005.67|26005.67|0
1686663300000|2023-06-13 13:35:00|26021.56|26021.56|26035.06|26035.06|26042.08|26042.08|26021.56|26021.56|0
1686663600000|2023-06-13 13:40:00|26038.57|26038.57|26051.37|26051.37|26051.37|26051.37|26035.06|26035.06|0
1686663900000|2023-06-13 13:45:00|26047.86|26047.86|26053.28|26053.28|26056.79|26056.79|26036.71|26036.71|0
1686664200000|2023-06-13 13:50:00|26053.9|26053.9|26042.28|26042.28|26053.9|26053.9|26036.16|26036.16|0
1686664500000|2023-06-13 13:55:00|26045.79|26045.79|26052.81|26052.81|26056.32|26056.32|26045.79|26045.79|0
1686664800000|2023-06-13 14:00:00|26059.83|26059.83|26052.01|26052.01|26062.29|26062.29|26051.77|26051.77|0
1686665100000|2023-06-13 14:05:00|26051.77|26051.77|26070.34|26070.34|26076.95|26076.95|26051.77|26051.77|0
1686665400000|2023-06-13 14:10:00|26070.83|26070.83|26064.47|26064.47|26070.83|26070.83|26046.93|26046.93|0
1686665700000|2023-06-13 14:15:00|26065.09|26065.09|26068.76|26068.76|26068.76|26068.76|26043.79|26043.79|0
1686666000000|2023-06-13 14:20:00|26065.25|26065.25|26073.3|26073.3|26076.81|26076.81|26065.25|26065.25|0
1686666300000|2023-06-13 14:25:00|26069.79|26069.79|26077.43|26077.43|26077.43|26077.43|26059.26|26059.26|0
1686666600000|2023-06-13 14:30:00|26073.92|26073.92|26082.76|26082.76|26086.27|26086.27|26055.31|26055.31|0
1686666900000|2023-06-13 14:35:00|26075.74|26075.74|26064.59|26064.59|26082.14|26082.14|26057.58|26057.58|0
1686667200000|2023-06-13 14:40:00|26068.1|26068.1|26070.58|26070.58|26071.61|26071.61|26063.57|26063.57|0
1686667500000|2023-06-13 14:45:00|26074.09|26074.09|26081.11|26081.11|26081.11|26081.11|26070.58|26070.58|0
1686667800000|2023-06-13 14:50:00|26081.73|26081.73|26081.32|26081.32|26106.91|26106.91|26078.22|26078.22|0
1686668100000|2023-06-13 14:55:00|26084.83|26084.83|26096.66|26096.66|26107.81|26107.81|26084.83|26084.83|0
1686668400000|2023-06-13 15:00:00|26096.39|26096.39|26071.76|26071.76|26096.39|26096.39|26067.84|26067.84|0
1686668700000|2023-06-13 15:05:00|26068.25|26068.25|26077|26077|26077|26077|26057.72|26057.72|0
1686669000000|2023-06-13 15:10:00|26080.51|26080.51|26076.38|26076.38|26081.13|26081.13|26068.74|26068.74|0
1686669300000|2023-06-13 15:15:00|26075.97|26075.97|26075.79|26075.79|26081.22|26081.22|26070.21|26070.21|0
1686669600000|2023-06-13 15:20:00|26079.3|26079.3|26074.67|26074.67|26079.92|26079.92|26068.27|26068.27|0
1686669900000|2023-06-13 15:25:00|26071.16|26071.16|26083.48|26083.48|26086.1|26086.1|26071.16|26071.16|0
1686726900000|2023-06-14 07:15:00|26060.68|26060.68|26099.69|26099.69|26099.69|26099.69|26060.68|26060.68|0
1686727200000|2023-06-14 07:20:00|26100.93|26100.93|26118.68|26118.68|26118.68|26118.68|26089.78|26089.78|0
1686727500000|2023-06-14 07:25:00|26125.7|26125.7|26067.89|26067.89|26125.7|26125.7|26066.67|26066.67|0
1686727800000|2023-06-14 07:30:00|26067.15|26067.15|26064.22|26064.22|26086.71|26086.71|26055.13|26055.13|0
1686728100000|2023-06-14 07:35:00|26067.73|26067.73|26081.15|26081.15|26088.17|26088.17|26067.73|26067.73|0
1686728400000|2023-06-14 07:40:00|26080.53|26080.53|26099.72|26099.72|26099.72|26099.72|26080.53|26080.53|0
1686728700000|2023-06-14 07:45:00|26103.23|26103.23|26095.59|26095.59|26114.16|26114.16|26095.59|26095.59|0
1686729000000|2023-06-14 07:50:00|26094.97|26094.97|26081.56|26081.56|26096.21|26096.21|26066.28|26066.28|0
1686729300000|2023-06-14 07:55:00|26074.54|26074.54|26085.07|26085.07|26085.07|26085.07|26071.03|26071.03|0
1686729600000|2023-06-14 08:00:00|26088.58|26088.58|26093.33|26093.33|26113.55|26113.55|26079.29|26079.29|0
1686729900000|2023-06-14 08:05:00|26093.95|26093.95|26120.97|26120.97|26120.97|26120.97|26090.44|26090.44|0
1686730200000|2023-06-14 08:10:00|26124.48|26124.48|26126.75|26126.75|26130.26|26130.26|26112.72|26112.72|0
1686730500000|2023-06-14 08:15:00|26130.26|26130.26|26130.76|26130.76|26145.29|26145.29|26127.25|26127.25|0
1686730800000|2023-06-14 08:20:00|26134.27|26134.27|26137.16|26137.16|26145.41|26145.41|26134.27|26134.27|0
1686731100000|2023-06-14 08:25:00|26137.78|26137.78|26146.87|26146.87|26146.87|26146.87|26132.83|26132.83|0
1686731400000|2023-06-14 08:30:00|26143.36|26143.36|26129.32|26129.32|26143.36|26143.36|26125.81|26125.81|0
1686731700000|2023-06-14 08:35:00|26130.56|26130.56|26146.03|26146.03|26146.03|26146.03|26127.05|26127.05|0
1686732000000|2023-06-14 08:40:00|26146.65|26146.65|26129.11|26129.11|26146.65|26146.65|26125.6|26125.6|0
1686732300000|2023-06-14 08:45:00|26132.62|26132.62|26143.76|26143.76|26143.76|26143.76|26129.73|26129.73|0
1686732600000|2023-06-14 08:50:00|26143.14|26143.14|26139.51|26139.51|26150.04|26150.04|26136|26136|0
1686732900000|2023-06-14 08:55:00|26143.02|26143.02|26157.55|26157.55|26165.31|26165.31|26143.02|26143.02|0
1686733200000|2023-06-14 09:00:00|26161.06|26161.06|26161.06|26161.06|26175.1|26175.1|26157.55|26157.55|0
1686733500000|2023-06-14 09:05:00|26164.57|26164.57|26164.78|26164.78|26171.18|26171.18|26157.15|26157.15|0
1686733800000|2023-06-14 09:10:00|26168.29|26168.29|26137.83|26137.83|26168.29|26168.29|26137.83|26137.83|0
1686734100000|2023-06-14 09:15:00|26138.24|26138.24|26158.05|26158.05|26161.56|26161.56|26138.24|26138.24|0
1686734400000|2023-06-14 09:20:00|26161.56|26161.56|26167.08|26167.08|26167.08|26167.08|26160.06|26160.06|0
1686734700000|2023-06-14 09:25:00|26170.59|26170.59|26162.95|26162.95|26177.6|26177.6|26162.95|26162.95|0
1686735000000|2023-06-14 09:30:00|26166.46|26166.46|26169.97|26169.97|26169.97|26169.97|26159.44|26159.44|0
1686735300000|2023-06-14 09:35:00|26170.59|26170.59|26174.72|26174.72|26177.6|26177.6|26170.59|26170.59|0
1686735600000|2023-06-14 09:40:00|26178.22|26178.22|26173.4|26173.4|26180.92|26180.92|26173.4|26173.4|0
1686735900000|2023-06-14 09:45:00|26166.38|26166.38|26160.74|26160.74|26176.91|26176.91|26160.74|26160.74|0
1686736200000|2023-06-14 09:50:00|26164.25|26164.25|26156.61|26156.61|26167.14|26167.14|26156.61|26156.61|0
1686736500000|2023-06-14 09:55:00|26160.12|26160.12|26150.41|26150.41|26164.45|26164.45|26150.41|26150.41|0
1686736800000|2023-06-14 10:00:00|26153.92|26153.92|26135.56|26135.56|26153.92|26153.92|26135.56|26135.56|0
1686737100000|2023-06-14 10:05:00|26142.58|26142.58|26125.03|26125.03|26146.08|26146.08|26121.52|26121.52|0
1686737400000|2023-06-14 10:10:00|26124.41|26124.41|26120.09|26120.09|26127.72|26127.72|26120.09|26120.09|0
1686737700000|2023-06-14 10:15:00|26123.6|26123.6|26130.61|26130.61|26141.14|26141.14|26123.6|26123.6|0
1686738000000|2023-06-14 10:20:00|26123.6|26123.6|26124.62|26124.62|26131.02|26131.02|26123.38|26123.38|0
1686738300000|2023-06-14 10:25:00|26128.13|26128.13|26127.1|26127.1|26137.01|26137.01|26126.48|26126.48|0
1686738600000|2023-06-14 10:30:00|26130.61|26130.61|26134.12|26134.12|26137.63|26137.63|26130.61|26130.61|0
1686738900000|2023-06-14 10:35:00|26137.63|26137.63|26139.29|26139.29|26139.29|26139.29|26125.04|26125.04|0
1686739200000|2023-06-14 10:40:00|26139.7|26139.7|26143.14|26143.14|26147.12|26147.12|26139.29|26139.29|0
1686739500000|2023-06-14 10:45:00|26146.65|26146.65|26141.28|26141.28|26150.15|26150.15|26137.77|26137.77|0
1686739800000|2023-06-14 10:50:00|26137.77|26137.77|26147.05|26147.05|26150.56|26150.56|26137.77|26137.77|0
1686740100000|2023-06-14 10:55:00|26143.54|26143.54|26152.83|26152.83|26155.72|26155.72|26143.54|26143.54|0
1686740400000|2023-06-14 11:00:00|26156.34|26156.34|26131.97|26131.97|26159.85|26159.85|26131.97|26131.97|0
1686740700000|2023-06-14 11:05:00|26128.46|26128.46|26109.68|26109.68|26128.46|26128.46|26099.15|26099.15|0
1686741000000|2023-06-14 11:10:00|26106.17|26106.17|26128.46|26128.46|26131.97|26131.97|26106.17|26106.17|0
1686741300000|2023-06-14 11:15:00|26124.95|26124.95|26113.81|26113.81|26124.95|26124.95|26106.17|26106.17|0
1686741600000|2023-06-14 11:20:00|26110.3|26110.3|26109.06|26109.06|26117.32|26117.32|26105.55|26105.55|0
1686741900000|2023-06-14 11:25:00|26105.55|26105.55|26111.75|26111.75|26111.75|26111.75|26101.22|26101.22|0
1686742200000|2023-06-14 11:30:00|26115.26|26115.26|26122.28|26122.28|26122.28|26122.28|26111.75|26111.75|0
1686742500000|2023-06-14 11:35:00|26118.77|26118.77|26101.22|26101.22|26118.77|26118.77|26101.22|26101.22|0
1686742800000|2023-06-14 11:40:00|26097.71|26097.71|26104.73|26104.73|26104.73|26104.73|26087.19|26087.19|0
1686743100000|2023-06-14 11:45:00|26105.35|26105.35|26125.75|26125.75|26130.54|26130.54|26105.35|26105.35|0
1686743400000|2023-06-14 11:50:00|26122.24|26122.24|26127.4|26127.4|26127.4|26127.4|26115.63|26115.63|0
1686743700000|2023-06-14 11:55:00|26126.78|26126.78|26133.34|26133.34|26133.55|26133.55|26123.02|26123.02|0
1686744000000|2023-06-14 12:00:00|26133.96|26133.96|26128.58|26128.58|26142.62|26142.62|26128.58|26128.58|0
1686744300000|2023-06-14 12:05:00|26129.2|26129.2|26124.46|26124.46|26129.2|26129.2|26117.44|26117.44|0
1686744600000|2023-06-14 12:10:00|26123.22|26123.22|26127.14|26127.14|26128.99|26128.99|26118.47|26118.47|0
1686744900000|2023-06-14 12:15:00|26128.38|26128.38|26115.8|26115.8|26128.38|26128.38|26107.54|26107.54|0
1686745200000|2023-06-14 12:20:00|26115.18|26115.18|26115.18|26115.18|26122.19|26122.19|26111.67|26111.67|0
1686745500000|2023-06-14 12:25:00|26115.8|26115.8|26104.65|26104.65|26126.54|26126.54|26104.65|26104.65|0
1686745800000|2023-06-14 12:30:00|26094.13|26094.13|26112.51|26112.51|26120.34|26120.34|26093.31|26093.31|0
1686746100000|2023-06-14 12:35:00|26109|26109|26107.51|26107.51|26118.04|26118.04|26102.76|26102.76|0
1686746400000|2023-06-14 12:40:00|26111.02|26111.02|26107.1|26107.1|26111.02|26111.02|26103.38|26103.38|0
1686746700000|2023-06-14 12:45:00|26106.7|26106.7|26071.82|26071.82|26106.7|26106.7|26071.82|26071.82|0
1686747000000|2023-06-14 12:50:00|26068.31|26068.31|26028.73|26028.73|26069.4|26069.4|26028.73|26028.73|0
1686747300000|2023-06-14 12:55:00|26021.71|26021.71|26064.24|26064.24|26064.24|26064.24|26019.85|26019.85|0
1686747600000|2023-06-14 13:00:00|26067.75|26067.75|26070.7|26070.7|26070.7|26070.7|26052.05|26052.05|0
1686747900000|2023-06-14 13:05:00|26074.21|26074.21|26069.33|26069.33|26081.23|26081.23|26065.82|26065.82|0
1686748200000|2023-06-14 13:10:00|26068.71|26068.71|26067.68|26067.68|26071.18|26071.18|26058.18|26058.18|0
1686748500000|2023-06-14 13:15:00|26067.06|26067.06|26065.19|26065.19|26072.21|26072.21|26062.93|26062.93|0
1686748800000|2023-06-14 13:20:00|26063.33|26063.33|26062.71|26062.71|26066.22|26066.22|26052.81|26052.81|0
1686749100000|2023-06-14 13:25:00|26062.31|26062.31|26071.19|26071.19|26071.19|26071.19|26058.18|26058.18|0
1686749400000|2023-06-14 13:30:00|26078.2|26078.2|26089.55|26089.55|26096.16|26096.16|26067.06|26067.06|0
1686749700000|2023-06-14 13:35:00|26082.53|26082.53|26115.35|26115.35|26117.21|26117.21|26068.3|26068.3|0
1686750000000|2023-06-14 13:40:00|26115.97|26115.97|26102.96|26102.96|26117|26117|26102.56|26102.56|0
1686750300000|2023-06-14 13:45:00|26099.45|26099.45|26075.51|26075.51|26099.45|26099.45|26069.11|26069.11|0
1686750600000|2023-06-14 13:50:00|26072|26072|26103.49|26103.49|26107|26107|26072|26072|0
1686750900000|2023-06-14 13:55:00|26099.99|26099.99|26099.49|26099.49|26099.99|26099.99|26085.45|26085.45|0
1686751200000|2023-06-14 14:00:00|26092.47|26092.47|26095.36|26095.36|26099.49|26099.49|26078.43|26078.43|0
1686751500000|2023-06-14 14:05:00|26109.4|26109.4|26126.51|26126.51|26130.02|26130.02|26109.4|26109.4|0
1686751800000|2023-06-14 14:10:00|26123.01|26123.01|26133.53|26133.53|26133.53|26133.53|26119.5|26119.5|0
1686752100000|2023-06-14 14:15:00|26130.02|26130.02|26140.76|26140.76|26140.76|26140.76|26126.51|26126.51|0
1686752400000|2023-06-14 14:20:00|26137.25|26137.25|26134.36|26134.36|26155.42|26155.42|26133.74|26133.74|0
1686752700000|2023-06-14 14:25:00|26123.84|26123.84|26129.62|26129.62|26136.63|26136.63|26115.17|26115.17|0
1686753000000|2023-06-14 14:30:00|26133.12|26133.12|26162.65|26162.65|26162.65|26162.65|26133.12|26133.12|0
1686753300000|2023-06-14 14:35:00|26159.14|26159.14|26187.4|26187.4|26187.4|26187.4|26155.63|26155.63|0
1686753600000|2023-06-14 14:40:00|26183.89|26183.89|26171.99|26171.99|26183.89|26183.89|26154.79|26154.79|0
1686753900000|2023-06-14 14:45:00|26171.58|26171.58|26188.7|26188.7|26188.7|26188.7|26171.58|26171.58|0
1686754200000|2023-06-14 14:50:00|26185.19|26185.19|26190.97|26190.97|26192.21|26192.21|26181.06|26181.06|0
1686754500000|2023-06-14 14:55:00|26187.46|26187.46|26180.88|26180.88|26213.09|26213.09|26180.88|26180.88|0
1686754800000|2023-06-14 15:00:00|26184.39|26184.39|26201.07|26201.07|26212.22|26212.22|26176.56|26176.56|0
1686755100000|2023-06-14 15:05:00|26197.56|26197.56|26200.25|26200.25|26211.19|26211.19|26190.14|26190.14|0
1686755400000|2023-06-14 15:10:00|26200.66|26200.66|26218.33|26218.33|26227.62|26227.62|26191.99|26191.99|0
1686755700000|2023-06-14 15:15:00|26211.32|26211.32|26225.42|26225.42|26232.44|26232.44|26206.76|26206.76|0
1686756000000|2023-06-14 15:20:00|26228.93|26228.93|26251.79|26251.79|26251.79|26251.79|26221.91|26221.91|0
1686756300000|2023-06-14 15:25:00|26255.3|26255.3|26240.6|26240.6|26255.3|26255.3|26240.23|26240.23|0
1686813300000|2023-06-15 07:15:00|25731|25731|25790.86|25790.86|25797.88|25797.88|25731|25731|0
1686813600000|2023-06-15 07:20:00|25792.1|25792.1|25826.36|25826.36|25846.58|25846.58|25783.22|25783.22|0
1686813900000|2023-06-15 07:25:00|25822.85|25822.85|25855.61|25855.61|25863.3|25863.3|25793.75|25793.75|0
1686814200000|2023-06-15 07:30:00|25841.58|25841.58|25846.95|25846.95|25850.46|25850.46|25829.4|25829.4|0
1686814500000|2023-06-15 07:35:00|25843.44|25843.44|25867.8|25867.8|25881.22|25881.22|25839.93|25839.93|0
1686814800000|2023-06-15 07:40:00|25871.31|25871.31|25870.69|25870.69|25893.39|25893.39|25868.83|25868.83|0
1686815100000|2023-06-15 07:45:00|25874.2|25874.2|25898.76|25898.76|25912.8|25912.8|25874.2|25874.2|0
1686815400000|2023-06-15 07:50:00|25902.27|25902.27|25912.8|25912.8|25923.33|25923.33|25898.76|25898.76|0
1686815700000|2023-06-15 07:55:00|25916.31|25916.31|25918.79|25918.79|25938.6|25938.6|25911.77|25911.77|0
1686816000000|2023-06-15 08:00:00|25916.93|25916.93|25909.49|25909.49|25927.24|25927.24|25908.87|25908.87|0
1686816300000|2023-06-15 08:05:00|25912.99|25912.99|25960.63|25960.63|25960.63|25960.63|25910.64|25910.64|0
1686816600000|2023-06-15 08:10:00|25957.12|25957.12|25953.19|25953.19|25957.12|25957.12|25941.85|25941.85|0
1686816900000|2023-06-15 08:15:00|25949.68|25949.68|25984.77|25984.77|25984.77|25984.77|25949.68|25949.68|0
1686817200000|2023-06-15 08:20:00|25985.39|25985.39|25994.68|25994.68|25994.68|25994.68|25971.36|25971.36|0
1686817500000|2023-06-15 08:25:00|25987.66|25987.66|26030.18|26030.18|26033.69|26033.69|25987.66|25987.66|0
1686817800000|2023-06-15 08:30:00|26026.67|26026.67|25996.95|25996.95|26026.67|26026.67|25996.33|25996.33|0
1686818100000|2023-06-15 08:35:00|25997.57|25997.57|26002.94|26002.94|26006.45|26006.45|25997.57|25997.57|0
1686818400000|2023-06-15 08:40:00|26002.32|26002.32|26013.66|26013.66|26013.66|26013.66|25999.62|25999.62|0
1686818700000|2023-06-15 08:45:00|26010.15|26010.15|25995.49|25995.49|26013.66|26013.66|25991.99|25991.99|0
1686819000000|2023-06-15 08:50:00|25999|25999|25994.26|25994.26|26006.02|26006.02|25994.26|25994.26|0
1686819300000|2023-06-15 08:55:00|25990.75|25990.75|26006.64|26006.64|26006.64|26006.64|25984.97|25984.97|0
1686819600000|2023-06-15 09:00:00|26006.51|26006.51|25994.26|25994.26|26010.02|26010.02|25991.37|25991.37|0
1686819900000|2023-06-15 09:05:00|25997.76|25997.76|25986.83|25986.83|25997.76|25997.76|25986.83|25986.83|0
1686820200000|2023-06-15 09:10:00|25990.34|25990.34|25964.55|25964.55|25990.34|25990.34|25961.45|25961.45|0
1686820500000|2023-06-15 09:15:00|25971.57|25971.57|25970.54|25970.54|25985.61|25985.61|25967.03|25967.03|0
1686820800000|2023-06-15 09:20:00|25967.03|25967.03|26009.14|26009.14|26016.15|26016.15|25967.03|25967.03|0
1686821100000|2023-06-15 09:25:00|26016.15|26016.15|26015.53|26015.53|26019.04|26019.04|26001.5|26001.5|0
1686821400000|2023-06-15 09:30:00|26012.03|26012.03|25994.61|25994.61|26012.16|26012.16|25987.6|25987.6|0
1686821700000|2023-06-15 09:35:00|25993.38|25993.38|25990.42|25990.42|25993.99|25993.99|25971.01|25971.01|0
1686822000000|2023-06-15 09:40:00|25986.91|25986.91|25979.92|25979.92|25986.91|25986.91|25979.92|25979.92|0
1686822300000|2023-06-15 09:45:00|25976.42|25976.42|25979.71|25979.71|25983.84|25983.84|25976.2|25976.2|0
1686822600000|2023-06-15 09:50:00|25976.2|25976.2|25980.54|25980.54|25987.97|25987.97|25976.2|25976.2|0
1686822900000|2023-06-15 09:55:00|25984.05|25984.05|26001.6|26001.6|26001.6|26001.6|25984.05|25984.05|0
1686823200000|2023-06-15 10:00:00|26002.01|26002.01|25999.31|25999.31|26002.82|26002.82|25983.22|25983.22|0
1686823500000|2023-06-15 10:05:00|25995.8|25995.8|25988.79|25988.79|26037.91|26037.91|25985.28|25985.28|0
1686823800000|2023-06-15 10:10:00|25992.29|25992.29|26016.86|26016.86|26016.86|26016.86|25992.29|25992.29|0
1686824100000|2023-06-15 10:15:00|26017.27|26017.27|26011.7|26011.7|26024.28|26024.28|26011.08|26011.08|0
1686824400000|2023-06-15 10:20:00|26012.32|26012.32|26013.83|26013.83|26023.47|26023.47|26006.05|26006.05|0
1686824700000|2023-06-15 10:25:00|26014.45|26014.45|26020.44|26020.44|26028.49|26028.49|26014.45|26014.45|0
1686825000000|2023-06-15 10:30:00|26023.95|26023.95|26008.24|26008.24|26030.97|26030.97|26000.84|26000.84|0
1686825300000|2023-06-15 10:35:00|26011.75|26011.75|26007.22|26007.22|26011.75|26011.75|26001.22|26001.22|0
1686825600000|2023-06-15 10:40:00|26003.71|26003.71|25999.95|25999.95|26007.22|26007.22|25996.44|25996.44|0
1686825900000|2023-06-15 10:45:00|25996.44|25996.44|25985.91|25985.91|25999.95|25999.95|25983.02|25983.02|0
1686826200000|2023-06-15 10:50:00|25982.4|25982.4|25992.93|25992.93|25992.93|25992.93|25971.88|25971.88|0
1686826500000|2023-06-15 10:55:00|25996.44|25996.44|25977.04|25977.04|25996.44|25996.44|25970.64|25970.64|0
1686826800000|2023-06-15 11:00:00|25980.54|25980.54|25984.67|25984.67|25984.67|25984.67|25977.66|25977.66|0
1686827100000|2023-06-15 11:05:00|25985.91|25985.91|26002.84|26002.84|26002.84|26002.84|25985.91|25985.91|0
1686827400000|2023-06-15 11:10:00|25999.33|25999.33|26006.97|26006.97|26010.48|26010.48|25995.82|25995.82|0
1686827700000|2023-06-15 11:15:00|26010.48|26010.48|26011.1|26011.1|26018.11|26018.11|26007.59|26007.59|0
1686828000000|2023-06-15 11:20:00|26010.48|26010.48|26010.48|26010.48|26013.98|26013.98|26005.73|26005.73|0
1686828300000|2023-06-15 11:25:00|26013.98|26013.98|26053.42|26053.42|26054.23|26054.23|26013.98|26013.98|0
1686828600000|2023-06-15 11:30:00|26049.91|26049.91|26039.79|26039.79|26049.91|26049.91|26025.75|26025.75|0
1686828900000|2023-06-15 11:35:00|26036.28|26036.28|26018.11|26018.11|26036.28|26036.28|26018.11|26018.11|0
1686829200000|2023-06-15 11:40:00|26016.87|26016.87|26005.3|26005.3|26016.87|26016.87|25992.31|25992.31|0
1686829500000|2023-06-15 11:45:00|26001.79|26001.79|25994.77|25994.77|26001.79|26001.79|25984.25|25984.25|0
1686829800000|2023-06-15 11:50:00|25991.26|25991.26|25994.77|25994.77|25994.77|25994.77|25991.26|25991.26|0
1686830100000|2023-06-15 11:55:00|25993.55|25993.55|26017.49|26017.49|26017.49|26017.49|25990.45|25990.45|0
1686830400000|2023-06-15 12:00:00|26013.98|26013.98|26021|26021|26035.04|26035.04|26013.98|26013.98|0
1686830700000|2023-06-15 12:05:00|26024.51|26024.51|26039.54|26039.54|26039.54|26039.54|26021|26021|0
1686831000000|2023-06-15 12:10:00|26036.03|26036.03|26028.39|26028.39|26036.03|26036.03|26025.5|26025.5|0
1686831300000|2023-06-15 12:15:00|26014.36|26014.36|26021.37|26021.37|26045.94|26045.94|26014.36|26014.36|0
1686831600000|2023-06-15 12:20:00|26021.78|26021.78|26000.07|26000.07|26025.29|26025.29|25996.56|25996.56|0
1686831900000|2023-06-15 12:25:00|26003.58|26003.58|26006.47|26006.47|26013.49|26013.49|25992.43|25992.43|0
1686832200000|2023-06-15 12:30:00|25995.94|25995.94|25981.5|25981.5|26013.71|26013.71|25978|25978|0
1686832500000|2023-06-15 12:35:00|25985.01|25985.01|25974.08|25974.08|25991.41|25991.41|25974.08|25974.08|0
1686832800000|2023-06-15 12:40:00|25973.83|25973.83|25982.83|25982.83|25983.33|25983.33|25957.74|25957.74|0
1686833100000|2023-06-15 12:45:00|25975.82|25975.82|26043.25|26043.25|26043.25|26043.25|25975.55|25975.55|0
1686833400000|2023-06-15 12:50:00|26043.87|26043.87|26071.8|26071.8|26071.94|26071.94|26043.87|26043.87|0
1686833700000|2023-06-15 12:55:00|26075.31|26075.31|26050.13|26050.13|26075.31|26075.31|26046.62|26046.62|0
1686834000000|2023-06-15 13:00:00|26043.11|26043.11|26003.7|26003.7|26050.13|26050.13|25989.66|25989.66|0
1686834300000|2023-06-15 13:05:00|26007.21|26007.21|26029.71|26029.71|26036.73|26036.73|26007.21|26007.21|0
1686834600000|2023-06-15 13:10:00|26026.2|26026.2|25988.65|25988.65|26026.2|26026.2|25988.24|25988.24|0
1686834900000|2023-06-15 13:15:00|25985.14|25985.14|25989.47|25989.47|26006.19|26006.19|25981.63|25981.63|0
1686835200000|2023-06-15 13:20:00|25992.97|25992.97|25977.71|25977.71|26000.2|26000.2|25977.71|25977.71|0
1686835500000|2023-06-15 13:25:00|25984.73|25984.73|25949.24|25949.24|25984.73|25984.73|25949.24|25949.24|0
1686835800000|2023-06-15 13:30:00|25956.25|25956.25|25957.5|25957.5|25983.71|25983.71|25939.95|25939.95|0
1686836100000|2023-06-15 13:35:00|25956.88|25956.88|25950.48|25950.48|25974.42|25974.42|25942.84|25942.84|0
1686836400000|2023-06-15 13:40:00|25946.97|25946.97|25948.62|25948.62|25950.88|25950.88|25939.74|25939.74|0
1686836700000|2023-06-15 13:45:00|25952.12|25952.12|25969.05|25969.05|25976.69|25976.69|25952.12|25952.12|0
1686837000000|2023-06-15 13:50:00|25965.54|25965.54|25995.86|25995.86|25995.86|25995.86|25961.62|25961.62|0
1686837300000|2023-06-15 13:55:00|25999.37|25999.37|26033.56|26033.56|26039.96|26039.96|25995.86|25995.86|0
1686837600000|2023-06-15 14:00:00|26037.07|26037.07|26027.37|26027.37|26048.83|26048.83|26025.09|26025.09|0
1686837900000|2023-06-15 14:05:00|26030.88|26030.88|26009.67|26009.67|26044.92|26044.92|26004.96|26004.96|0
1686838200000|2023-06-15 14:10:00|26010.29|26010.29|26020.6|26020.6|26021.22|26021.22|26003.06|26003.06|0
1686838500000|2023-06-15 14:15:00|26020.85|26020.85|26032.67|26032.67|26032.67|26032.67|26020.85|26020.85|0
1686838800000|2023-06-15 14:20:00|26029.16|26029.16|26002.84|26002.84|26029.16|26029.16|25991.9|25991.9|0
1686839100000|2023-06-15 14:25:00|26003.46|26003.46|26020.38|26020.38|26020.38|26020.38|26002.84|26002.84|0
1686839400000|2023-06-15 14:30:00|26023.89|26023.89|26013.15|26013.15|26023.89|26023.89|26009.85|26009.85|0
1686839700000|2023-06-15 14:35:00|26013.77|26013.77|25990.94|25990.94|26013.77|26013.77|25990.94|25990.94|0
1686840000000|2023-06-15 14:40:00|25991.35|25991.35|25992.38|25992.38|26005.39|26005.39|25989.49|25989.49|0
1686840300000|2023-06-15 14:45:00|25995.89|25995.89|25998.41|25998.41|26001.92|26001.92|25994.9|25994.9|0
1686840600000|2023-06-15 14:50:00|25994.9|25994.9|26008.72|26008.72|26008.72|26008.72|25994.28|25994.28|0
1686840900000|2023-06-15 14:55:00|26009.34|26009.34|26015.33|26015.33|26025.45|26025.45|26008.53|26008.53|0
1686841200000|2023-06-15 15:00:00|26022.35|26022.35|26041.14|26041.14|26041.14|26041.14|26008.32|26008.32|0
1686841500000|2023-06-15 15:05:00|26044.65|26044.65|26033.09|26033.09|26052.28|26052.28|26029.58|26029.58|0
1686841800000|2023-06-15 15:10:00|26029.58|26029.58|26011.67|26011.67|26029.58|26029.58|26011.42|26011.42|0
1686842100000|2023-06-15 15:15:00|26011.26|26011.26|26030.03|26030.03|26037.26|26037.26|26008.16|26008.16|0
1686842400000|2023-06-15 15:20:00|26037.04|26037.04|26024.68|26024.68|26037.04|26037.04|26020.55|26020.55|0
1686842700000|2023-06-15 15:25:00|26021.17|26021.17|26034.96|26034.96|26052.75|26052.75|26021.17|26021.17|0
1686899700000|2023-06-16 07:15:00|26157.57|26157.57|26174.73|26174.73|26180.12|26180.12|26157.57|26157.57|0
1686900000000|2023-06-16 07:20:00|26171.22|26171.22|26178.24|26178.24|26185.26|26185.26|26164.2|26164.2|0
1686900300000|2023-06-16 07:25:00|26185.26|26185.26|26224.56|26224.56|26236.33|26236.33|26185.26|26185.26|0
1686900600000|2023-06-16 07:30:00|26217.54|26217.54|26192.09|26192.09|26221.05|26221.05|26188.58|26188.58|0
1686900900000|2023-06-16 07:35:00|26192.71|26192.71|26181.16|26181.16|26193.93|26193.93|26181.16|26181.16|0
1686901200000|2023-06-16 07:40:00|26174.14|26174.14|26177.65|26177.65|26181.16|26181.16|26163.61|26163.61|0
1686901500000|2023-06-16 07:45:00|26184.66|26184.66|26164.43|26164.43|26184.66|26184.66|26156.59|26156.59|0
1686901800000|2023-06-16 07:50:00|26160.92|26160.92|26144.45|26144.45|26167.94|26167.94|26141.21|26141.21|0
1686902100000|2023-06-16 07:55:00|26147.96|26147.96|26156.22|26156.22|26162|26162|26144.45|26144.45|0
1686902400000|2023-06-16 08:00:00|26145.69|26145.69|26154.16|26154.16|26165.93|26165.93|26145.69|26145.69|0
1686902700000|2023-06-16 08:05:00|26147.14|26147.14|26150.85|26150.85|26154.36|26154.36|26143.02|26143.02|0
1686903000000|2023-06-16 08:10:00|26149.61|26149.61|26153.57|26153.57|26160.54|26160.54|26143|26143|0
1686903300000|2023-06-16 08:15:00|26150.06|26150.06|26188.66|26188.66|26188.66|26188.66|26146.55|26146.55|0
1686903600000|2023-06-16 08:20:00|26192.16|26192.16|26210.13|26210.13|26214.46|26214.46|26185.15|26185.15|0
1686903900000|2023-06-16 08:25:00|26199.61|26199.61|26175.04|26175.04|26213.64|26213.64|26175.04|26175.04|0
1686904200000|2023-06-16 08:30:00|26182.06|26182.06|26181.03|26181.03|26192.59|26192.59|26178.55|26178.55|0
1686904500000|2023-06-16 08:35:00|26180.41|26180.41|26188.67|26188.67|26188.67|26188.67|26159.36|26159.36|0
1686904800000|2023-06-16 08:40:00|26181.65|26181.65|26239.85|26239.85|26243.36|26243.36|26178.14|26178.14|0
1686905100000|2023-06-16 08:45:00|26243.36|26243.36|26206.87|26206.87|26243.36|26243.36|26203.36|26203.36|0
1686905400000|2023-06-16 08:50:00|26199.85|26199.85|26232.25|26232.25|26232.25|26232.25|26199.85|26199.85|0
1686905700000|2023-06-16 08:55:00|26235.76|26235.76|26219.84|26219.84|26242.77|26242.77|26211.19|26211.19|0
1686906000000|2023-06-16 09:00:00|26218.6|26218.6|26227.71|26227.71|26227.71|26227.71|26192|26192|0
1686906300000|2023-06-16 09:05:00|26228.33|26228.33|26201.49|26201.49|26228.95|26228.95|26189.72|26189.72|0
1686906900000|2023-06-16 09:15:00|26200.87|26200.87|26119.21|26119.21|26202.02|26202.02|26111.36|26111.36|0
1686907200000|2023-06-16 09:20:00|26119.62|26119.62|26121.48|26121.48|26130.55|26130.55|26117.56|26117.56|0
1686907500000|2023-06-16 09:25:00|26120.86|26120.86|26124.56|26124.56|26127.66|26127.66|26116.73|26116.73|0
1686907800000|2023-06-16 09:30:00|26121.05|26121.05|26131.39|26131.39|26131.39|26131.39|26121.05|26121.05|0
1686908100000|2023-06-16 09:35:00|26134.89|26134.89|26177.21|26177.21|26177.21|26177.21|26134.89|26134.89|0
1686908400000|2023-06-16 09:40:00|26180.72|26180.72|26177.83|26177.83|26184.85|26184.85|26173.7|26173.7|0
1686908700000|2023-06-16 09:45:00|26178.24|26178.24|26213.11|26213.11|26213.11|26213.11|26178.24|26178.24|0
1686909000000|2023-06-16 09:50:00|26206.1|26206.1|26210.23|26210.23|26214.14|26214.14|26183.61|26183.61|0
1686909300000|2023-06-16 09:55:00|26213.73|26213.73|26198.44|26198.44|26216.84|26216.84|26187.21|26187.21|0
1686909600000|2023-06-16 10:00:00|26201.94|26201.94|26202.35|26202.35|26205.86|26205.86|26173.87|26173.87|0
1686909900000|2023-06-16 10:05:00|26209.37|26209.37|26199.66|26199.66|26213.9|26213.9|26199.25|26199.25|0
1686910200000|2023-06-16 10:10:00|26210.18|26210.18|26200.26|26200.26|26210.8|26210.8|26189.11|26189.11|0
1686910500000|2023-06-16 10:15:00|26196.75|26196.75|26206.87|26206.87|26210.38|26210.38|26186.22|26186.22|0
1686910800000|2023-06-16 10:20:00|26203.36|26203.36|26208.73|26208.73|26208.73|26208.73|26194.29|26194.29|0
1686911100000|2023-06-16 10:25:00|26215.75|26215.75|26197.99|26197.99|26215.75|26215.75|26194.48|26194.48|0
1686911400000|2023-06-16 10:30:00|26194.48|26194.48|26194.48|26194.48|26198.61|26198.61|26194.48|26194.48|0
1686911700000|2023-06-16 10:35:00|26205.01|26205.01|26177.56|26177.56|26206.87|26206.87|26177.56|26177.56|0
1686912000000|2023-06-16 10:40:00|26184.58|26184.58|26183.34|26183.34|26186.85|26186.85|26183.34|26183.34|0
1686912300000|2023-06-16 10:45:00|26176.32|26176.32|26164.16|26164.16|26176.32|26176.32|26161.47|26161.47|0
1686912600000|2023-06-16 10:50:00|26160.65|26160.65|26157.55|26157.55|26167.26|26167.26|26149.72|26149.72|0
1686912900000|2023-06-16 10:55:00|26161.06|26161.06|26150.53|26150.53|26161.06|26161.06|26147.02|26147.02|0
1686913200000|2023-06-16 11:00:00|26149.29|26149.29|26166.84|26166.84|26166.84|26166.84|26145.78|26145.78|0
1686913500000|2023-06-16 11:05:00|26163.33|26163.33|26181.49|26181.49|26182.73|26182.73|26159.82|26159.82|0
1686913800000|2023-06-16 11:10:00|26188.51|26188.51|26173.66|26173.66|26192.02|26192.02|26173.66|26173.66|0
1686914100000|2023-06-16 11:15:00|26170.15|26170.15|26181.09|26181.09|26181.09|26181.09|26170.15|26170.15|0
1686914400000|2023-06-16 11:20:00|26184.59|26184.59|26198.63|26198.63|26198.63|26198.63|26184.59|26184.59|0
1686914700000|2023-06-16 11:25:00|26191.61|26191.61|26195.12|26195.12|26202.14|26202.14|26191.61|26191.61|0
1686915000000|2023-06-16 11:30:00|26188.1|26188.1|26182.11|26182.11|26191.61|26191.61|26180.47|26180.47|0
1686915300000|2023-06-16 11:35:00|26185.62|26185.62|26182.11|26182.11|26185.62|26185.62|26182.11|26182.11|0
1686915600000|2023-06-16 11:40:00|26185.62|26185.62|26182.12|26182.12|26192.24|26192.24|26181.71|26181.71|0
1686915900000|2023-06-16 11:45:00|26185.63|26185.63|26177.39|26177.39|26189.14|26189.14|26168.93|26168.93|0
1686916200000|2023-06-16 11:50:00|26176.77|26176.77|26157.98|26157.98|26176.77|26176.77|26157.98|26157.98|0
1686916500000|2023-06-16 11:55:00|26161.49|26161.49|26169.34|26169.34|26170.16|26170.16|26161.49|26161.49|0
1686916800000|2023-06-16 12:00:00|26158.81|26158.81|26166.26|26166.26|26171.61|26171.61|26155.31|26155.31|0
1686917100000|2023-06-16 12:05:00|26166.01|26166.01|26098.1|26098.1|26166.01|26166.01|26098.1|26098.1|0
1686917400000|2023-06-16 12:10:00|26108.63|26108.63|26103.47|26103.47|26117.51|26117.51|26103.47|26103.47|0
1686917700000|2023-06-16 12:15:00|26099.96|26099.96|26092.94|26092.94|26106.98|26106.98|26085.93|26085.93|0
1686918000000|2023-06-16 12:20:00|26093.35|26093.35|26083.44|26083.44|26093.97|26093.97|26076.43|26076.43|0
1686918300000|2023-06-16 12:25:00|26086.95|26086.95|26086.33|26086.33|26093.35|26093.35|26085.71|26085.71|0
1686918600000|2023-06-16 12:30:00|26089.84|26089.84|26100.12|26100.12|26100.12|26100.12|26082.82|26082.82|0
1686918900000|2023-06-16 12:35:00|26103.63|26103.63|26136.24|26136.24|26136.24|26136.24|26103.63|26103.63|0
1686919200000|2023-06-16 12:40:00|26139.75|26139.75|26151.71|26151.71|26151.71|26151.71|26132.73|26132.73|0
1686919500000|2023-06-16 12:45:00|26152.12|26152.12|26149.23|26149.23|26155.63|26155.63|26141.59|26141.59|0
1686919800000|2023-06-16 12:50:00|26142.21|26142.21|26145.52|26145.52|26145.72|26145.72|26130.87|26130.87|0
1686920100000|2023-06-16 12:55:00|26149.03|26149.03|26140.97|26140.97|26160.37|26160.37|26140.97|26140.97|0
1686920400000|2023-06-16 13:00:00|26144.48|26144.48|26126.15|26126.15|26151.74|26151.74|26115.22|26115.22|0
1686920700000|2023-06-16 13:05:00|26119.13|26119.13|26144.32|26144.32|26144.32|26144.32|26115.63|26115.63|0
1686921000000|2023-06-16 13:10:00|26143.08|26143.08|26150.93|26150.93|26151.34|26151.34|26143.08|26143.08|0
1686921300000|2023-06-16 13:15:00|26157.95|26157.95|26155.66|26155.66|26165.37|26165.37|26144.73|26144.73|0
1686921600000|2023-06-16 13:20:00|26159.17|26159.17|26141.22|26141.22|26159.17|26159.17|26137.71|26137.71|0
1686921900000|2023-06-16 13:25:00|26137.71|26137.71|26127.84|26127.84|26137.71|26137.71|26119.95|26119.95|0
1686922200000|2023-06-16 13:30:00|26124.33|26124.33|26156.53|26156.53|26178.2|26178.2|26123.71|26123.71|0
1686922500000|2023-06-16 13:35:00|26160.04|26160.04|26139.23|26139.23|26163.79|26163.79|26139.23|26139.23|0
1686922800000|2023-06-16 13:40:00|26138.98|26138.98|26120.82|26120.82|26142.49|26142.49|26107.83|26107.83|0
1686923100000|2023-06-16 13:45:00|26117.31|26117.31|26100.39|26100.39|26120.82|26120.82|26096.88|26096.88|0
1686923400000|2023-06-16 13:50:00|26100.14|26100.14|26089.86|26089.86|26103.65|26103.65|26089.61|26089.61|0
1686923700000|2023-06-16 13:55:00|26093.37|26093.37|26084.45|26084.45|26093.37|26093.37|26082.84|26082.84|0
1686924000000|2023-06-16 14:00:00|26086.33|26086.33|26061.43|26061.43|26086.93|26086.93|26061.43|26061.43|0
1686924300000|2023-06-16 14:05:00|26064.94|26064.94|26063.36|26063.36|26081.32|26081.32|26063.36|26063.36|0
1686924600000|2023-06-16 14:10:00|26066.87|26066.87|26049.97|26049.97|26072.05|26072.05|26042.95|26042.95|0
1686924900000|2023-06-16 14:15:00|26046.46|26046.46|26062.88|26062.88|26068.66|26068.66|26046.46|26046.46|0
1686925200000|2023-06-16 14:20:00|26059.38|26059.38|26058.95|26058.95|26067.21|26067.21|26048.02|26048.02|0
1686925500000|2023-06-16 14:25:00|26059.2|26059.2|26055.9|26055.9|26063.12|26063.12|26054.88|26054.88|0
1686925800000|2023-06-16 14:30:00|26052.39|26052.39|26050.76|26050.76|26059.41|26059.41|26047.25|26047.25|0
1686926100000|2023-06-16 14:35:00|26047.25|26047.25|26039.53|26039.53|26054.27|26054.27|26035.61|26035.61|0
1686926400000|2023-06-16 14:40:00|26036.02|26036.02|26032.1|26032.1|26036.02|26036.02|26025.08|26025.08|0
1686926700000|2023-06-16 14:45:00|26028.59|26028.59|26031.85|26031.85|26032.51|26032.51|26021.33|26021.33|0
1686927000000|2023-06-16 14:50:00|26032.47|26032.47|26058.88|26058.88|26068.59|26068.59|26032.47|26032.47|0
1686927300000|2023-06-16 14:55:00|26055.37|26055.37|26051.86|26051.86|26063.2|26063.2|26051.86|26051.86|0
1686927600000|2023-06-16 15:00:00|26052.68|26052.68|26053.51|26053.51|26060.53|26060.53|26048.76|26048.76|0
1686927900000|2023-06-16 15:05:00|26057.02|26057.02|26053.51|26053.51|26074.56|26074.56|26053.51|26053.51|0
1686928200000|2023-06-16 15:10:00|26057.02|26057.02|26038.97|26038.97|26057.02|26057.02|26034.65|26034.65|0
1686928500000|2023-06-16 15:15:00|26035.47|26035.47|26059.86|26059.86|26062.75|26062.75|26035.47|26035.47|0
1686928800000|2023-06-16 15:20:00|26058.62|26058.62|26033.27|26033.27|26065.39|26065.39|26029.61|26029.61|0
1686929100000|2023-06-16 15:25:00|26036.78|26036.78|26027.06|26027.06|26053.92|26053.92|26023.82|26023.82|0
1687158900000|2023-06-19 07:15:00|25903.23|25903.23|25878.1|25878.1|25904.33|25904.33|25878.1|25878.1|0
1687159200000|2023-06-19 07:20:00|25874.59|25874.59|25840.26|25840.26|25874.59|25874.59|25837.26|25837.26|0
1687159500000|2023-06-19 07:25:00|25840.88|25840.88|25860.27|25860.27|25860.27|25860.27|25837.98|25837.98|0
1687159800000|2023-06-19 07:30:00|25859.02|25859.02|25859.26|25859.26|25875.55|25875.55|25848.73|25848.73|0
1687160100000|2023-06-19 07:35:00|25860.5|25860.5|25901.36|25901.36|25901.36|25901.36|25860.5|25860.5|0
1687160400000|2023-06-19 07:40:00|25897.85|25897.85|25898.87|25898.87|25907.75|25907.75|25891.85|25891.85|0
1687160700000|2023-06-19 07:45:00|25895.36|25895.36|25893.72|25893.72|25906.5|25906.5|25893.72|25893.72|0
1687161000000|2023-06-19 07:50:00|25886.71|25886.71|25895.59|25895.59|25896.22|25896.22|25882.58|25882.58|0
1687161300000|2023-06-19 07:55:00|25894.97|25894.97|25890.63|25890.63|25895.59|25895.59|25890.22|25890.22|0
1687161600000|2023-06-19 08:00:00|25891.87|25891.87|25874.96|25874.96|25891.87|25891.87|25874.96|25874.96|0
1687161900000|2023-06-19 08:05:00|25871.45|25871.45|25879.87|25879.87|25881.12|25881.12|25871.45|25871.45|0
1687162200000|2023-06-19 08:10:00|25881.12|25881.12|25865.84|25865.84|25881.74|25881.74|25865.84|25865.84|0
1687162500000|2023-06-19 08:15:00|25867.09|25867.09|25862.46|25862.46|25877.61|25877.61|25862.46|25862.46|0
1687162800000|2023-06-19 08:20:00|25865.96|25865.96|25861.83|25861.83|25869.47|25869.47|25854.2|25854.2|0
1687163100000|2023-06-19 08:25:00|25862.46|25862.46|25871.73|25871.73|25872.36|25872.36|25860.59|25860.59|0
1687163400000|2023-06-19 08:30:00|25872.36|25872.36|25855.64|25855.64|25872.98|25872.98|25855.64|25855.64|0
1687163700000|2023-06-19 08:35:00|25855.01|25855.01|25847.61|25847.61|25857.51|25857.51|25843.87|25843.87|0
1687164000000|2023-06-19 08:40:00|25844.1|25844.1|25867.81|25867.81|25871.73|25871.73|25844.1|25844.1|0
1687164300000|2023-06-19 08:45:00|25867.19|25867.19|25845.52|25845.52|25867.81|25867.81|25845.52|25845.52|0
1687164600000|2023-06-19 08:50:00|25846.74|25846.74|25847.76|25847.76|25848.61|25848.61|25843.23|25843.23|0
1687164900000|2023-06-19 08:55:00|25840.75|25840.75|25828.95|25828.95|25840.75|25840.75|25828.95|25828.95|0
1687165200000|2023-06-19 09:00:00|25825.44|25825.44|25843.21|25843.21|25843.21|25843.21|25819.05|25819.05|0
1687165500000|2023-06-19 09:05:00|25844.44|25844.44|25858.08|25858.08|25858.7|25858.7|25844.44|25844.44|0
1687165800000|2023-06-19 09:10:00|25854.57|25854.57|25849.43|25849.43|25854.57|25854.57|25846.54|25846.54|0
1687166100000|2023-06-19 09:15:00|25838.91|25838.91|25829.42|25829.42|25838.91|25838.91|25825.91|25825.91|0
1687166400000|2023-06-19 09:20:00|25830.67|25830.67|25848.2|25848.2|25851.71|25851.71|25830.04|25830.04|0
1687166700000|2023-06-19 09:25:00|25849.45|25849.45|25844.69|25844.69|25850.7|25850.7|25838.93|25838.93|0
1687167000000|2023-06-19 09:30:00|25846.57|25846.57|25860.59|25860.59|25860.59|25860.59|25846.57|25846.57|0
1687167300000|2023-06-19 09:35:00|25857.09|25857.09|25846.57|25846.57|25857.09|25857.09|25844.69|25844.69|0
1687167600000|2023-06-19 09:40:00|25836.04|25836.04|25817.88|25817.88|25836.04|25836.04|25817.88|25817.88|0
1687167900000|2023-06-19 09:45:00|25817.38|25817.38|25833.58|25833.58|25833.58|25833.58|25815.01|25815.01|0
1687168200000|2023-06-19 09:50:00|25837.09|25837.09|25825.68|25825.68|25844.1|25844.1|25824.43|25824.43|0
1687168500000|2023-06-19 09:55:00|25824.43|25824.43|25811.02|25811.02|25825.05|25825.05|25806.27|25806.27|0
1687168800000|2023-06-19 10:00:00|25811.65|25811.65|25810.4|25810.4|25811.65|25811.65|25806.27|25806.27|0
1687169100000|2023-06-19 10:05:00|25811.02|25811.02|25811.65|25811.65|25815.78|25815.78|25810.4|25810.4|0
1687169400000|2023-06-19 10:10:00|25814.14|25814.14|25829.84|25829.84|25836.23|25836.23|25814.14|25814.14|0
1687169700000|2023-06-19 10:15:00|25840.37|25840.37|25821.58|25821.58|25840.37|25840.37|25821.58|25821.58|0
1687170000000|2023-06-19 10:20:00|25818.07|25818.07|25834.99|25834.99|25835.61|25835.61|25817.45|25817.45|0
1687170300000|2023-06-19 10:25:00|25831.48|25831.48|25832.05|25832.05|25832.87|25832.87|25825.23|25825.23|0
1687170600000|2023-06-19 10:30:00|25831.43|25831.43|25831.43|25831.43|25838.44|25838.44|25827.92|25827.92|0
1687170900000|2023-06-19 10:35:00|25827.92|25827.92|25822.78|25822.78|25827.92|25827.92|25822.78|25822.78|0
1687171200000|2023-06-19 10:40:00|25821.53|25821.53|25811.01|25811.01|25822.15|25822.15|25811.01|25811.01|0
1687171500000|2023-06-19 10:45:00|25814.51|25814.51|25833.8|25833.8|25833.8|25833.8|25814.51|25814.51|0
1687171800000|2023-06-19 10:50:00|25834.42|25834.42|25829.67|25829.67|25844.94|25844.94|25829.04|25829.04|0
1687172100000|2023-06-19 10:55:00|25826.16|25826.16|25840.81|25840.81|25840.81|25840.81|25826.16|25826.16|0
1687172400000|2023-06-19 11:00:00|25833.8|25833.8|25818.52|25818.52|25841.43|25841.43|25818.52|25818.52|0
1687172700000|2023-06-19 11:05:00|25818.11|25818.11|25811.72|25811.72|25818.11|25818.11|25810.47|25810.47|0
1687173000000|2023-06-19 11:10:00|25815.23|25815.23|25805.95|25805.95|25815.23|25815.23|25802.45|25802.45|0
1687173300000|2023-06-19 11:15:00|25809.46|25809.46|25807.39|25807.39|25812.97|25812.97|25805.95|25805.95|0
1687173600000|2023-06-19 11:20:00|25803.89|25803.89|25799.76|25799.76|25803.89|25803.89|25799.76|25799.76|0
1687173900000|2023-06-19 11:25:00|25799.35|25799.35|25791.51|25791.51|25799.35|25799.35|25791.51|25791.51|0
1687174200000|2023-06-19 11:30:00|25791.11|25791.11|25798.12|25798.12|25798.12|25798.12|25785.11|25785.11|0
1687174500000|2023-06-19 11:35:00|25798.74|25798.74|25812.77|25812.77|25819.79|25819.79|25795.24|25795.24|0
1687174800000|2023-06-19 11:40:00|25809.27|25809.27|25809.27|25809.27|25809.27|25809.27|25798.74|25798.74|0
1687175100000|2023-06-19 11:45:00|25797.5|25797.5|25772.95|25772.95|25798.12|25798.12|25772.95|25772.95|0
1687175400000|2023-06-19 11:50:00|25772.7|25772.7|25772.29|25772.29|25779.71|25779.71|25769.19|25769.19|0
1687175700000|2023-06-19 11:55:00|25775.8|25775.8|25762.58|25762.58|25775.8|25775.8|25756.19|25756.19|0
1687176000000|2023-06-19 12:00:00|25759.08|25759.08|25745.67|25745.67|25766.71|25766.71|25745.67|25745.67|0
1687176300000|2023-06-19 12:05:00|25749.18|25749.18|25758.26|25758.26|25758.26|25758.26|25742.16|25742.16|0
1687176600000|2023-06-19 12:10:00|25754.75|25754.75|25746.1|25746.1|25758.26|25758.26|25746.1|25746.1|0
1687176900000|2023-06-19 12:15:00|25753.11|25753.11|25741.97|25741.97|25753.11|25753.11|25741.34|25741.34|0
1687177200000|2023-06-19 12:20:00|25738.46|25738.46|25747.27|25747.27|25747.27|25747.27|25733.08|25733.08|0
1687177500000|2023-06-19 12:25:00|25750.78|25750.78|25746.65|25746.65|25750.78|25750.78|25739.63|25739.63|0
1687177800000|2023-06-19 12:30:00|25753.66|25753.66|25764.81|25764.81|25765.43|25765.43|25750.78|25750.78|0
1687178100000|2023-06-19 12:35:00|25765.43|25765.43|25772.04|25772.04|25776.58|25776.58|25765.43|25765.43|0
1687178400000|2023-06-19 12:40:00|25775.55|25775.55|25760.49|25760.49|25775.55|25775.55|25760.49|25760.49|0
1687178700000|2023-06-19 12:45:00|25763.99|25763.99|25766.49|25766.49|25777.01|25777.01|25763.99|25763.99|0
1687179000000|2023-06-19 12:50:00|25767.11|25767.11|25772.56|25772.56|25775.25|25775.25|25766.49|25766.49|0
1687179300000|2023-06-19 12:55:00|25773.18|25773.18|25768.68|25768.68|25786.59|25786.59|25768.43|25768.43|0
1687179600000|2023-06-19 13:00:00|25772.18|25772.18|25752.89|25752.89|25772.18|25772.18|25752.27|25752.27|0
1687179900000|2023-06-19 13:05:00|25756.4|25756.4|25753.51|25753.51|25756.4|25756.4|25749.38|25749.38|0
1687180200000|2023-06-19 13:10:00|25752.27|25752.27|25748.38|25748.38|25752.27|25752.27|25744.63|25744.63|0
1687180500000|2023-06-19 13:15:00|25744.88|25744.88|25733.52|25733.52|25748.38|25748.38|25733.52|25733.52|0
1687180800000|2023-06-19 13:20:00|25732.27|25732.27|25728.14|25728.14|25739.28|25739.28|25724.63|25724.63|0
1687181100000|2023-06-19 13:25:00|25731.65|25731.65|25722.25|25722.25|25738.54|25738.54|25722.25|25722.25|0
1687181400000|2023-06-19 13:30:00|25720.38|25720.38|25704.3|25704.3|25721.62|25721.62|25699.55|25699.55|0
1687181700000|2023-06-19 13:35:00|25705.12|25705.12|25687.58|25687.58|25705.74|25705.74|25682.83|25682.83|0
1687182000000|2023-06-19 13:40:00|25688.08|25688.08|25693.73|25693.73|25702.74|25702.74|25683.2|25683.2|0
1687182300000|2023-06-19 13:45:00|25692.48|25692.48|25699.84|25699.84|25699.84|25699.84|25692.48|25692.48|0
1687182600000|2023-06-19 13:50:00|25700.47|25700.47|25693.49|25693.49|25708.51|25708.51|25693.49|25693.49|0
1687182900000|2023-06-19 13:55:00|25694.11|25694.11|25686.22|25686.22|25697.87|25697.87|25686.22|25686.22|0
1687183200000|2023-06-19 14:00:00|25682.72|25682.72|25680.87|25680.87|25684.37|25684.37|25677.98|25677.98|0
1687183500000|2023-06-19 14:05:00|25680.46|25680.46|25677.61|25677.61|25687.88|25687.88|25677.36|25677.36|0
1687183800000|2023-06-19 14:10:00|25681.12|25681.12|25675.5|25675.5|25684|25684|25666.23|25666.23|0
1687184100000|2023-06-19 14:15:00|25679.01|25679.01|25690.88|25690.88|25691.53|25691.53|25679.01|25679.01|0
1687184400000|2023-06-19 14:20:00|25687.37|25687.37|25687.37|25687.37|25687.37|25687.37|25687.37|25687.37|0
1687184700000|2023-06-19 14:25:00|25683.86|25683.86|25684.08|25684.08|25685.11|25685.11|25680.98|25680.98|0
1687185000000|2023-06-19 14:30:00|25680.57|25680.57|25681.23|25681.23|25681.23|25681.23|25680.57|25680.57|0
1687185300000|2023-06-19 14:35:00|25684.73|25684.73|25670.7|25670.7|25684.73|25684.73|25670.7|25670.7|0
1687185600000|2023-06-19 14:40:00|25670.57|25670.57|25659.05|25659.05|25670.57|25670.57|25656.04|25656.04|0
1687185900000|2023-06-19 14:45:00|25655.54|25655.54|25669.57|25669.57|25669.57|25669.57|25644.4|25644.4|0
1687186200000|2023-06-19 14:50:00|25666.06|25666.06|25645.36|25645.36|25667.31|25667.31|25645.11|25645.11|0
1687186500000|2023-06-19 14:55:00|25631.33|25631.33|25629.89|25629.89|25638.34|25638.34|25629.48|25629.48|0
1687186800000|2023-06-19 15:00:00|25626.38|25626.38|25633.23|25633.23|25647.67|25647.67|25622.87|25622.87|0
1687187100000|2023-06-19 15:05:00|25629.73|25629.73|25619.47|25619.47|25630|25630|25615.97|25615.97|0
1687187400000|2023-06-19 15:10:00|25615.97|25615.97|25633.72|25633.72|25633.72|25633.72|25614.93|25614.93|0
1687187700000|2023-06-19 15:15:00|25634.54|25634.54|25645.22|25645.22|25645.47|25645.47|25630.81|25630.81|0
1687188000000|2023-06-19 15:20:00|25641.71|25641.71|25662.97|25662.97|25662.97|25662.97|25641.71|25641.71|0
1687188300000|2023-06-19 15:25:00|25659.46|25659.46|25633.54|25633.54|25659.96|25659.96|25633.54|25633.54|0
1687245300000|2023-06-20 07:15:00|25706.41|25706.41|25743.12|25743.12|25743.12|25743.12|25695.88|25695.88|0
1687245600000|2023-06-20 07:20:00|25736.1|25736.1|25824.43|25824.43|25824.43|25824.43|25736.1|25736.1|0
1687245900000|2023-06-20 07:25:00|25823.8|25823.8|25849.46|25849.46|25855.99|25855.99|25820.92|25820.92|0
1687246200000|2023-06-20 07:30:00|25849.87|25849.87|25857.3|25857.3|25875.67|25875.67|25839.14|25839.14|0
1687246500000|2023-06-20 07:35:00|25857.92|25857.92|25851.05|25851.05|25862.19|25862.19|25844.9|25844.9|0
1687246800000|2023-06-20 07:40:00|25850.42|25850.42|25821.44|25821.44|25860.13|25860.13|25817.3|25817.3|0
1687247100000|2023-06-20 07:45:00|25814.42|25814.42|25793.4|25793.4|25814.42|25814.42|25779.97|25779.97|0
1687247400000|2023-06-20 07:50:00|25794.64|25794.64|25804.54|25804.54|25804.54|25804.54|25791.14|25791.14|0
1687247700000|2023-06-20 07:55:00|25803.72|25803.72|25810.79|25810.79|25810.79|25810.79|25800.27|25800.27|0
1687248000000|2023-06-20 08:00:00|25831.84|25831.84|25819.68|25819.68|25849.38|25849.38|25800.27|25800.27|0
1687248300000|2023-06-20 08:05:00|25818.68|25818.68|25815.17|25815.17|25829.2|25829.2|25811.67|25811.67|0
1687248600000|2023-06-20 08:10:00|25816.42|25816.42|25832.71|25832.71|25832.71|25832.71|25811.04|25811.04|0
1687248900000|2023-06-20 08:15:00|25822.19|25822.19|25825.7|25825.7|25829.2|25829.2|25818.68|25818.68|0
1687249200000|2023-06-20 08:20:00|25829.2|25829.2|25836.22|25836.22|25836.22|25836.22|25829.2|25829.2|0
1687249500000|2023-06-20 08:25:00|25839.73|25839.73|25832.48|25832.48|25839.73|25839.73|25827.96|25827.96|0
1687249800000|2023-06-20 08:30:00|25833.1|25833.1|25826.71|25826.71|25840.74|25840.74|25826.09|25826.09|0
1687250100000|2023-06-20 08:35:00|25827.33|25827.33|25844.48|25844.48|25844.48|25844.48|25827.33|25827.33|0
1687250400000|2023-06-20 08:40:00|25845.1|25845.1|25853.8|25853.8|25854.42|25854.42|25845.1|25845.1|0
1687250700000|2023-06-20 08:45:00|25850.29|25850.29|25815.41|25815.41|25850.29|25850.29|25815.41|25815.41|0
1687251000000|2023-06-20 08:50:00|25814.78|25814.78|25813.37|25813.37|25816.87|25816.87|25801.6|25801.6|0
1687251300000|2023-06-20 08:55:00|25816.87|25816.87|25822.04|25822.04|25822.04|25822.04|25813.77|25813.77|0
1687251600000|2023-06-20 09:00:00|25825.54|25825.54|25806.35|25806.35|25825.54|25825.54|25802.84|25802.84|0
1687251900000|2023-06-20 09:05:00|25806.97|25806.97|25812.55|25812.55|25817.5|25817.5|25795.01|25795.01|0
1687252200000|2023-06-20 09:10:00|25812.96|25812.96|25796.07|25796.07|25817.09|25817.09|25796.07|25796.07|0
1687252500000|2023-06-20 09:15:00|25799.58|25799.58|25800.91|25800.91|25810.42|25810.42|25799.58|25799.58|0
1687252800000|2023-06-20 09:20:00|25801.54|25801.54|25787.51|25787.51|25801.54|25801.54|25786.88|25786.88|0
1687253100000|2023-06-20 09:25:00|25786.88|25786.88|25787.51|25787.51|25787.51|25787.51|25780.49|25780.49|0
1687253400000|2023-06-20 09:30:00|25791.01|25791.01|25776.99|25776.99|25802.16|25802.16|25776.99|25776.99|0
1687253700000|2023-06-20 09:35:00|25776.36|25776.36|25768.74|25768.74|25776.36|25776.36|25768.74|25768.74|0
1687254000000|2023-06-20 09:40:00|25769.56|25769.56|25753.66|25753.66|25769.56|25769.56|25753.66|25753.66|0
1687254300000|2023-06-20 09:45:00|25754.29|25754.29|25775.33|25775.33|25775.33|25775.33|25753.66|25753.66|0
1687254600000|2023-06-20 09:50:00|25775.74|25775.74|25802.76|25802.76|25806.27|25806.27|25775.11|25775.11|0
1687254900000|2023-06-20 09:55:00|25806.27|25806.27|25816.79|25816.79|25827.32|25827.32|25806.27|25806.27|0
1687255200000|2023-06-20 10:00:00|25813.29|25813.29|25816.79|25816.79|25816.79|25816.79|25809.16|25809.16|0
1687255500000|2023-06-20 10:05:00|25820.3|25820.3|25813.5|25813.5|25820.3|25820.3|25813.5|25813.5|0
1687255800000|2023-06-20 10:10:00|25809.99|25809.99|25817.42|25817.42|25817.42|25817.42|25809.99|25809.99|0
1687256100000|2023-06-20 10:15:00|25816.79|25816.79|25818.45|25818.45|25827.72|25827.72|25816.79|25816.79|0
1687256400000|2023-06-20 10:20:00|25814.94|25814.94|25806.18|25806.18|25825.46|25825.46|25806.18|25806.18|0
1687256700000|2023-06-20 10:25:00|25806.59|25806.59|25801.45|25801.45|25811.34|25811.34|25797.31|25797.31|0
1687257000000|2023-06-20 10:30:00|25794.43|25794.43|25802.69|25802.69|25804.95|25804.95|25794.43|25794.43|0
1687257300000|2023-06-20 10:35:00|25801.45|25801.45|25801.45|25801.45|25801.45|25801.45|25801.45|25801.45|0
1687257600000|2023-06-20 10:40:00|25797.94|25797.94|25797.53|25797.53|25801.45|25801.45|25797.53|25797.53|0
1687257900000|2023-06-20 10:45:00|25794.02|25794.02|25790.87|25790.87|25798.78|25798.78|25790.87|25790.87|0
1687258200000|2023-06-20 10:50:00|25787.36|25787.36|25794.38|25794.38|25804.9|25804.9|25786.11|25786.11|0
1687258500000|2023-06-20 10:55:00|25793.75|25793.75|25801.39|25801.39|25801.39|25801.39|25793.13|25793.13|0
1687258800000|2023-06-20 11:00:00|25800.99|25800.99|25800.99|25800.99|25800.99|25800.99|25793.97|25793.97|0
1687259100000|2023-06-20 11:05:00|25801.61|25801.61|25801.61|25801.61|25801.61|25801.61|25801.61|25801.61|0
1687259400000|2023-06-20 11:10:00|25798.1|25798.1|25802.36|25802.36|25802.36|25802.36|25793.97|25793.97|0
1687259700000|2023-06-20 11:15:00|25798.85|25798.85|25803.61|25803.61|25806.49|25806.49|25798.85|25798.85|0
1687260000000|2023-06-20 11:20:00|25800.1|25800.1|25789.42|25789.42|25800.1|25800.1|25789.42|25789.42|0
1687260300000|2023-06-20 11:25:00|25790.05|25790.05|25787.43|25787.43|25790.05|25790.05|25778.9|25778.9|0
1687260600000|2023-06-20 11:30:00|25788.66|25788.66|25804.26|25804.26|25806.39|25806.39|25788.66|25788.66|0
1687260900000|2023-06-20 11:35:00|25804.51|25804.51|25805.13|25805.13|25805.13|25805.13|25796.87|25796.87|0
1687261200000|2023-06-20 11:40:00|25808.64|25808.64|25792.12|25792.12|25808.64|25808.64|25792.12|25792.12|0
1687261500000|2023-06-20 11:45:00|25791.3|25791.3|25801.82|25801.82|25801.82|25801.82|25787.79|25787.79|0
1687261800000|2023-06-20 11:50:00|25802.44|25802.44|25804.74|25804.74|25808.25|25808.25|25802.44|25802.44|0
1687262100000|2023-06-20 11:55:00|25803.5|25803.5|25801.15|25801.15|25804.74|25804.74|25801.15|25801.15|0
1687262400000|2023-06-20 12:00:00|25801.56|25801.56|25810.54|25810.54|25810.54|25810.54|25801.56|25801.56|0
1687262700000|2023-06-20 12:05:00|25809.92|25809.92|25788.63|25788.63|25809.92|25809.92|25783.25|25783.25|0
1687263000000|2023-06-20 12:10:00|25785.12|25785.12|25765.09|25765.09|25785.12|25785.12|25762.21|25762.21|0
1687263300000|2023-06-20 12:15:00|25765.71|25765.71|25753.94|25753.94|25768.6|25768.6|25753.94|25753.94|0
1687263600000|2023-06-20 12:20:00|25757.45|25757.45|25757.86|25757.86|25762.21|25762.21|25754.35|25754.35|0
1687263900000|2023-06-20 12:25:00|25761.37|25761.37|25750.84|25750.84|25761.99|25761.99|25750.84|25750.84|0
1687264200000|2023-06-20 12:30:00|25752.09|25752.09|25753.96|25753.96|25760.35|25760.35|25752.09|25752.09|0
1687264500000|2023-06-20 12:35:00|25753.71|25753.71|25743.58|25743.58|25753.71|25753.71|25733.06|25733.06|0
1687264800000|2023-06-20 12:40:00|25747.09|25747.09|25759.89|25759.89|25766.9|25766.9|25747.09|25747.09|0
1687265100000|2023-06-20 12:45:00|25757.39|25757.39|25759.27|25759.27|25759.27|25759.27|25748.12|25748.12|0
1687265400000|2023-06-20 12:50:00|25755.76|25755.76|25773.92|25773.92|25773.92|25773.92|25755.76|25755.76|0
1687265700000|2023-06-20 12:55:00|25774.54|25774.54|25771.23|25771.23|25774.54|25774.54|25766.9|25766.9|0
1687266000000|2023-06-20 13:00:00|25764.21|25764.21|25770.6|25770.6|25771.85|25771.85|25757.2|25757.2|0
1687266300000|2023-06-20 13:05:00|25767.1|25767.1|25774.97|25774.97|25774.97|25774.97|25767.1|25767.1|0
1687266600000|2023-06-20 13:10:00|25771.46|25771.46|25764.29|25764.29|25772.33|25772.33|25760.16|25760.16|0
1687266900000|2023-06-20 13:15:00|25767.8|25767.8|25768.81|25768.81|25774.81|25774.81|25760.16|25760.16|0
1687267200000|2023-06-20 13:20:00|25768.19|25768.19|25767.55|25767.55|25774.19|25774.19|25761.79|25761.79|0
1687267500000|2023-06-20 13:25:00|25771.05|25771.05|25788.65|25788.65|25792.91|25792.91|25766.92|25766.92|0
1687267800000|2023-06-20 13:30:00|25792.16|25792.16|25790.89|25790.89|25803.91|25803.91|25783.88|25783.88|0
1687268100000|2023-06-20 13:35:00|25787.38|25787.38|25820.2|25820.2|25820.2|25820.2|25787.38|25787.38|0
1687268400000|2023-06-20 13:40:00|25820.45|25820.45|25808.68|25808.68|25825.2|25825.2|25800.02|25800.02|0
1687268700000|2023-06-20 13:45:00|25809.3|25809.3|25788.47|25788.47|25809.3|25809.3|25786.82|25786.82|0
1687269000000|2023-06-20 13:50:00|25788.06|25788.06|25750.05|25750.05|25794.26|25794.26|25748.81|25748.81|0
1687269300000|2023-06-20 13:55:00|25743.04|25743.04|25717.86|25717.86|25743.04|25743.04|25717.45|25717.45|0
1687269600000|2023-06-20 14:00:00|25719.11|25719.11|25738.69|25738.69|25753.97|25753.97|25719.11|25719.11|0
1687269900000|2023-06-20 14:05:00|25742.2|25742.2|25731.48|25731.48|25749.84|25749.84|25728.79|25728.79|0
1687270200000|2023-06-20 14:10:00|25734.99|25734.99|25728.35|25728.35|25746.14|25746.14|25728.35|25728.35|0
1687270500000|2023-06-20 14:15:00|25731.86|25731.86|25703.85|25703.85|25731.86|25731.86|25703.85|25703.85|0
1687270800000|2023-06-20 14:20:00|25702.6|25702.6|25694.13|25694.13|25711.25|25711.25|25694.13|25694.13|0
1687271100000|2023-06-20 14:25:00|25693.72|25693.72|25712.18|25712.18|25712.18|25712.18|25693.31|25693.31|0
1687271400000|2023-06-20 14:30:00|25715.69|25715.69|25726.01|25726.01|25731.78|25731.78|25715.69|25715.69|0
1687271700000|2023-06-20 14:35:00|25725.39|25725.39|25767.5|25767.5|25767.5|25767.5|25725.39|25725.39|0
1687272000000|2023-06-20 14:40:00|25768.12|25768.12|25739.44|25739.44|25768.53|25768.53|25739.44|25739.44|0
1687272300000|2023-06-20 14:45:00|25740.06|25740.06|25738.58|25738.58|25745.6|25745.6|25731.57|25731.57|0
1687272600000|2023-06-20 14:50:00|25737.96|25737.96|25718.59|25718.59|25737.96|25737.96|25718.59|25718.59|0
1687272900000|2023-06-20 14:55:00|25715.08|25715.08|25681.65|25681.65|25715.08|25715.08|25678.14|25678.14|0
1687273200000|2023-06-20 15:00:00|25685.16|25685.16|25671.13|25671.13|25692.17|25692.17|25668.24|25668.24|0
1687273500000|2023-06-20 15:05:00|25674.63|25674.63|25658.95|25658.95|25686.4|25686.4|25658.95|25658.95|0
1687273800000|2023-06-20 15:10:00|25659.57|25659.57|25652.9|25652.9|25660.29|25660.29|25649.14|25649.14|0
1687274100000|2023-06-20 15:15:00|25649.39|25649.39|25650.51|25650.51|25654.02|25654.02|25634.74|25634.74|0
1687274400000|2023-06-20 15:20:00|25647.01|25647.01|25639.09|25639.09|25647.01|25647.01|25631.45|25631.45|0
1687274700000|2023-06-20 15:25:00|25642.6|25642.6|25632.73|25632.73|25647.23|25647.23|25628.57|25628.57|0
1687331700000|2023-06-21 07:15:00|25488.05|25488.05|25498.59|25498.59|25525.83|25525.83|25484.55|25484.55|0
1687332000000|2023-06-21 07:20:00|25495.09|25495.09|25491.37|25491.37|25497.35|25497.35|25486.11|25486.11|0
1687332300000|2023-06-21 07:25:00|25494.87|25494.87|25494.87|25494.87|25498.38|25498.38|25491.37|25491.37|0
1687332600000|2023-06-21 07:30:00|25496.12|25496.12|25498.19|25498.19|25498.19|25498.19|25491.17|25491.17|0
1687332900000|2023-06-21 07:35:00|25494.68|25494.68|25494.66|25494.66|25499.41|25499.41|25487.64|25487.64|0
1687333200000|2023-06-21 07:40:00|25497.78|25497.78|25502.1|25502.1|25517.38|25517.38|25495.91|25495.91|0
1687333500000|2023-06-21 07:45:00|25498.59|25498.59|25497.97|25497.97|25512|25512|25497.97|25497.97|0
1687333800000|2023-06-21 07:50:00|25499.84|25499.84|25519.77|25519.77|25519.77|25519.77|25499.22|25499.22|0
1687334100000|2023-06-21 07:55:00|25523.28|25523.28|25519.77|25519.77|25523.28|25523.28|25519.77|25519.77|0
1687334400000|2023-06-21 08:00:00|25530.3|25530.3|25496.04|25496.04|25530.3|25530.3|25492.12|25492.12|0
1687334700000|2023-06-21 08:05:00|25499.55|25499.55|25512.81|25512.81|25512.81|25512.81|25499.55|25499.55|0
1687335000000|2023-06-21 08:10:00|25516.32|25516.32|25510.12|25510.12|25523.34|25523.34|25507.86|25507.86|0
1687335300000|2023-06-21 08:15:00|25513.63|25513.63|25521.27|25521.27|25521.27|25521.27|25513.63|25513.63|0
1687335600000|2023-06-21 08:20:00|25524.78|25524.78|25518.01|25518.01|25524.78|25524.78|25507.24|25507.24|0
1687335900000|2023-06-21 08:25:00|25511|25511|25504.6|25504.6|25511.62|25511.62|25503.98|25503.98|0
1687336200000|2023-06-21 08:30:00|25508.11|25508.11|25523.78|25523.78|25523.78|25523.78|25502.73|25502.73|0
1687336500000|2023-06-21 08:35:00|25527.29|25527.29|25530.79|25530.79|25541.31|25541.31|25527.29|25527.29|0
1687336800000|2023-06-21 08:40:00|25534.3|25534.3|25551.84|25551.84|25551.84|25551.84|25534.3|25534.3|0
1687337100000|2023-06-21 08:45:00|25558.85|25558.85|25568.99|25568.99|25579.51|25579.51|25558.85|25558.85|0
1687337400000|2023-06-21 08:50:00|25576|25576|25593.54|25593.54|25593.54|25593.54|25576|25576|0
1687337700000|2023-06-21 08:55:00|25600.55|25600.55|25600.8|25600.8|25607.57|25607.57|25597.29|25597.29|0
1687338000000|2023-06-21 09:00:00|25607.82|25607.82|25615.33|25615.33|25618.96|25618.96|25603.69|25603.69|0
1687338300000|2023-06-21 09:05:00|25615.58|25615.58|25610.63|25610.63|25621.15|25621.15|25610.63|25610.63|0
1687338600000|2023-06-21 09:10:00|25603.62|25603.62|25614.76|25614.76|25614.76|25614.76|25603.62|25603.62|0
1687338900000|2023-06-21 09:15:00|25618.27|25618.27|25628.79|25628.79|25628.79|25628.79|25614.76|25614.76|0
1687339200000|2023-06-21 09:20:00|25632.3|25632.3|25634.8|25634.8|25635.81|25635.81|25630.66|25630.66|0
1687339500000|2023-06-21 09:25:00|25638.3|25638.3|25648.83|25648.83|25648.83|25648.83|25637.68|25637.68|0
1687339800000|2023-06-21 09:30:00|25652.33|25652.33|25665.01|25665.01|25665.95|25665.95|25645.32|25645.32|0
1687340100000|2023-06-21 09:35:00|25661.5|25661.5|25665.14|25665.14|25672.02|25672.02|25661.5|25661.5|0
1687340400000|2023-06-21 09:40:00|25661.63|25661.63|25647.61|25647.61|25661.63|25661.63|25646.36|25646.36|0
1687340700000|2023-06-21 09:45:00|25644.1|25644.1|25645.33|25645.33|25651.33|25651.33|25641.82|25641.82|0
1687341000000|2023-06-21 09:50:00|25648.83|25648.83|25658.54|25658.54|25659.98|25659.98|25648.83|25648.83|0
1687341300000|2023-06-21 09:55:00|25661.03|25661.03|25668.67|25668.67|25673.83|25673.83|25661.03|25661.03|0
1687341600000|2023-06-21 10:00:00|25672.18|25672.18|25676.19|25676.19|25677.95|25677.95|25669.18|25669.18|0
1687341900000|2023-06-21 10:05:00|25677.95|25677.95|25692.85|25692.85|25692.85|25692.85|25675.06|25675.06|0
1687342200000|2023-06-21 10:10:00|25696.36|25696.36|25696.16|25696.16|25700.29|25700.29|25692.85|25692.85|0
1687342500000|2023-06-21 10:15:00|25695.66|25695.66|25695.86|25695.86|25695.86|25695.86|25692.16|25692.16|0
1687342800000|2023-06-21 10:20:00|25695.23|25695.23|25697.49|25697.49|25699.99|25699.99|25695.23|25695.23|0
1687343100000|2023-06-21 10:25:00|25696.87|25696.87|25686.97|25686.97|25697.49|25697.49|25686.97|25686.97|0
1687343400000|2023-06-21 10:30:00|25690.48|25690.48|25683.87|25683.87|25694.61|25694.61|25683.87|25683.87|0
1687343700000|2023-06-21 10:35:00|25683.25|25683.25|25673.96|25673.96|25683.25|25683.25|25673.96|25673.96|0
1687344000000|2023-06-21 10:40:00|25673.55|25673.55|25671.69|25671.69|25678.71|25678.71|25671.07|25671.07|0
1687344300000|2023-06-21 10:45:00|25675.2|25675.2|25675.2|25675.2|25675.2|25675.2|25674.58|25674.58|0
1687344600000|2023-06-21 10:50:00|25671.69|25671.69|25671.69|25671.69|25671.69|25671.69|25671.69|25671.69|0
1687344900000|2023-06-21 10:55:00|25675.2|25675.2|25666.94|25666.94|25675.2|25675.2|25666.94|25666.94|0
1687345200000|2023-06-21 11:00:00|25663.43|25663.43|25618.25|25618.25|25663.43|25663.43|25609.99|25609.99|0
1687345500000|2023-06-21 11:05:00|25614.74|25614.74|25610.4|25610.4|25614.74|25614.74|25606.89|25606.89|0
1687345800000|2023-06-21 11:10:00|25610.81|25610.81|25614.72|25614.72|25625.24|25625.24|25610.81|25610.81|0
1687346100000|2023-06-21 11:15:00|25615.34|25615.34|25596.78|25596.78|25615.34|25615.34|25596.78|25596.78|0
1687346400000|2023-06-21 11:20:00|25596.15|25596.15|25605.23|25605.23|25605.23|25605.23|25595.53|25595.53|0
1687346700000|2023-06-21 11:25:00|25605.86|25605.86|25616.38|25616.38|25616.38|25616.38|25605.86|25605.86|0
1687347000000|2023-06-21 11:30:00|25616.11|25616.11|25617.55|25617.55|25628.07|25628.07|25616.11|25616.11|0
1687347300000|2023-06-21 11:35:00|25607.03|25607.03|25588.73|25588.73|25620.3|25620.3|25588.73|25588.73|0
1687347600000|2023-06-21 11:40:00|25592.24|25592.24|25602.76|25602.76|25606.27|25606.27|25592.24|25592.24|0
1687347900000|2023-06-21 11:45:00|25613.28|25613.28|25623.18|25623.18|25626.07|25626.07|25612.04|25612.04|0
1687348200000|2023-06-21 11:50:00|25619.68|25619.68|25598.22|25598.22|25619.68|25619.68|25598.22|25598.22|0
1687348500000|2023-06-21 11:55:00|25594.72|25594.72|25590.35|25590.35|25594.72|25594.72|25583.34|25583.34|0
1687348800000|2023-06-21 12:00:00|25579.83|25579.83|25594.98|25594.98|25594.98|25594.98|25579.08|25579.08|0
1687349100000|2023-06-21 12:05:00|25591.47|25591.47|25573.53|25573.53|25591.47|25591.47|25570.43|25570.43|0
1687349400000|2023-06-21 12:10:00|25573.94|25573.94|25571.09|25571.09|25574.35|25574.35|25567.33|25567.33|0
1687349700000|2023-06-21 12:15:00|25567.58|25567.58|25549.4|25549.4|25567.58|25567.58|25549.4|25549.4|0
1687350000000|2023-06-21 12:20:00|25550.03|25550.03|25543.01|25543.01|25553.53|25553.53|25535.37|25535.37|0
1687350300000|2023-06-21 12:25:00|25546.52|25546.52|25534.75|25534.75|25546.52|25546.52|25534.34|25534.34|0
1687350600000|2023-06-21 12:30:00|25538.26|25538.26|25543.01|25543.01|25543.01|25543.01|25534.75|25534.75|0
1687350900000|2023-06-21 12:35:00|25539.5|25539.5|25546.57|25546.57|25547.14|25547.14|25536|25536|0
1687351200000|2023-06-21 12:40:00|25550.08|25550.08|25551.74|25551.74|25557.1|25557.1|25550.08|25550.08|0
1687351500000|2023-06-21 12:45:00|25548.23|25548.23|25541.21|25541.21|25548.23|25548.23|25534.2|25534.2|0
1687351800000|2023-06-21 12:50:00|25540.81|25540.81|25539.56|25539.56|25540.81|25540.81|25536.05|25536.05|0
1687352100000|2023-06-21 12:55:00|25543.07|25543.07|25543.32|25543.32|25550.7|25550.7|25542.82|25542.82|0
1687352400000|2023-06-21 13:00:00|25539.81|25539.81|25543.32|25543.32|25543.32|25543.32|25539.81|25539.81|0
1687352700000|2023-06-21 13:05:00|25546.82|25546.82|25549.08|25549.08|25557.35|25557.35|25546.82|25546.82|0
1687353000000|2023-06-21 13:10:00|25552.59|25552.59|25545.79|25545.79|25552.59|25552.59|25541.66|25541.66|0
1687353300000|2023-06-21 13:15:00|25549.29|25549.29|25543.61|25543.61|25551.3|25551.3|25540.1|25540.1|0
1687353600000|2023-06-21 13:20:00|25543.74|25543.74|25555.02|25555.02|25555.02|25555.02|25540.24|25540.24|0
1687353900000|2023-06-21 13:25:00|25559.76|25559.76|25566.83|25566.83|25571.15|25571.15|25559.76|25559.76|0
1687354200000|2023-06-21 13:30:00|25565.58|25565.58|25559.81|25559.81|25569.71|25569.71|25555.68|25555.68|0
1687354500000|2023-06-21 13:35:00|25549.29|25549.29|25539.12|25539.12|25551.14|25551.14|25533.6|25533.6|0
1687354800000|2023-06-21 13:40:00|25539.75|25539.75|25558.62|25558.62|25558.62|25558.62|25538.5|25538.5|0
1687355100000|2023-06-21 13:45:00|25555.11|25555.11|25566.88|25566.88|25571.01|25571.01|25555.11|25555.11|0
1687355400000|2023-06-21 13:50:00|25563.37|25563.37|25584.42|25584.42|25584.42|25584.42|25562.75|25562.75|0
1687355700000|2023-06-21 13:55:00|25580.91|25580.91|25573.02|25573.02|25580.91|25580.91|25566.26|25566.26|0
1687356000000|2023-06-21 14:00:00|25580.04|25580.04|25570.14|25570.14|25580.04|25580.04|25566.63|25566.63|0
1687356300000|2023-06-21 14:05:00|25573.65|25573.65|25570|25570|25577.15|25577.15|25570|25570|0
1687356600000|2023-06-21 14:10:00|25573.51|25573.51|25570.63|25570.63|25577.64|25577.64|25570.63|25570.63|0
1687356900000|2023-06-21 14:15:00|25574.13|25574.13|25577.64|25577.64|25577.64|25577.64|25574.13|25574.13|0
1687357200000|2023-06-21 14:20:00|25578.27|25578.27|25595.8|25595.8|25599.31|25599.31|25578.27|25578.27|0
1687357500000|2023-06-21 14:25:00|25595.55|25595.55|25592.67|25592.67|25595.55|25595.55|25585.65|25585.65|0
1687357800000|2023-06-21 14:30:00|25589.16|25589.16|25582.77|25582.77|25589.16|25589.16|25582.15|25582.15|0
1687358100000|2023-06-21 14:35:00|25579.26|25579.26|25584.64|25584.64|25586.28|25586.28|25579.26|25579.26|0
1687358400000|2023-06-21 14:40:00|25581.13|25581.13|25584.64|25584.64|25591.65|25591.65|25581.13|25581.13|0
1687358700000|2023-06-21 14:45:00|25584.37|25584.37|25591.25|25591.25|25591.25|25591.25|25584.24|25584.24|0
1687359000000|2023-06-21 14:50:00|25594.76|25594.76|25610.66|25610.66|25610.66|25610.66|25594.76|25594.76|0
1687359300000|2023-06-21 14:55:00|25614.17|25614.17|25616.76|25616.76|25620.36|25620.36|25609.34|25609.34|0
1687359600000|2023-06-21 15:00:00|25620.27|25620.27|25617.28|25617.28|25620.52|25620.52|25610.26|25610.26|0
1687359900000|2023-06-21 15:05:00|25620.79|25620.79|25619.56|25619.56|25627.8|25627.8|25616.05|25616.05|0
1687360200000|2023-06-21 15:10:00|25616.05|25616.05|25619.33|25619.33|25626.97|25626.97|25613.56|25613.56|0
1687360500000|2023-06-21 15:15:00|25619.95|25619.95|25613.61|25613.61|25620.63|25620.63|25613.21|25613.21|0
1687360800000|2023-06-21 15:20:00|25610.11|25610.11|25613.74|25613.74|25613.74|25613.74|25606.72|25606.72|0
1687361100000|2023-06-21 15:25:00|25610.23|25610.23|25611.11|25611.11|25617.25|25617.25|25603.22|25603.22|0
1687418100000|2023-06-22 07:15:00|25483.11|25483.11|25464.95|25464.95|25493.63|25493.63|25464.95|25464.95|0
1687418400000|2023-06-22 07:20:00|25466.2|25466.2|25526.49|25526.49|25526.49|25526.49|25459.94|25459.94|0
1687418700000|2023-06-22 07:25:00|25537.01|25537.01|25522.19|25522.19|25537.01|25537.01|25520.72|25520.72|0
1687419000000|2023-06-22 07:30:00|25543.85|25543.85|25565.71|25565.71|25572.73|25572.73|25540.35|25540.35|0
1687419300000|2023-06-22 07:35:00|25569.22|25569.22|25582.43|25582.43|25593.77|25593.77|25564.9|25564.9|0
1687419600000|2023-06-22 07:40:00|25585.94|25585.94|25577.07|25577.07|25590.07|25590.07|25568.4|25568.4|0
1687419900000|2023-06-22 07:45:00|25570.06|25570.06|25551.53|25551.53|25580.58|25580.58|25548.02|25548.02|0
1687420200000|2023-06-22 07:50:00|25558.54|25558.54|25570.93|25570.93|25577.95|25577.95|25552.15|25552.15|0
1687420500000|2023-06-22 07:55:00|25574.44|25574.44|25569.69|25569.69|25588.47|25588.47|25569.69|25569.69|0
1687420800000|2023-06-22 08:00:00|25568.44|25568.44|25551.94|25551.94|25568.44|25568.44|25542.86|25542.86|0
1687421100000|2023-06-22 08:05:00|25558.95|25558.95|25564.31|25564.31|25567.82|25567.82|25550.28|25550.28|0
1687421400000|2023-06-22 08:10:00|25560.8|25560.8|25556.46|25556.46|25579.37|25579.37|25553.79|25553.79|0
1687421700000|2023-06-22 08:15:00|25552.95|25552.95|25578.53|25578.53|25582.04|25582.04|25552.95|25552.95|0
1687422000000|2023-06-22 08:20:00|25585.55|25585.55|25599.58|25599.58|25599.58|25599.58|25575.03|25575.03|0
1687422300000|2023-06-22 08:25:00|25610.1|25610.1|25634.65|25634.65|25645.17|25645.17|25610.1|25610.1|0
1687422600000|2023-06-22 08:30:00|25638.15|25638.15|25638.15|25638.15|25649.3|25649.3|25631.14|25631.14|0
1687422900000|2023-06-22 08:35:00|25645.17|25645.17|25623.09|25623.09|25652.18|25652.18|25616.07|25616.07|0
1687423200000|2023-06-22 08:40:00|25622.47|25622.47|25638.36|25638.36|25645.37|25645.37|25622.47|25622.47|0
1687423500000|2023-06-22 08:45:00|25634.85|25634.85|25663.94|25663.94|25667.45|25667.45|25634.85|25634.85|0
1687423800000|2023-06-22 08:50:00|25660.43|25660.43|25653.42|25653.42|25660.43|25660.43|25646.4|25646.4|0
1687424100000|2023-06-22 08:55:00|25656.92|25656.92|25660.43|25660.43|25670.95|25670.95|25653.42|25653.42|0
1687424400000|2023-06-22 09:00:00|25656.92|25656.92|25656.71|25656.71|25660.43|25660.43|25656.3|25656.3|0
1687424700000|2023-06-22 09:05:00|25660.22|25660.22|25667.85|25667.85|25671.36|25671.36|25660.22|25660.22|0
1687425000000|2023-06-22 09:10:00|25671.36|25671.36|25678.79|25678.79|25678.79|25678.79|25671.36|25671.36|0
1687425300000|2023-06-22 09:15:00|25682.29|25682.29|25689.93|25689.93|25689.93|25689.93|25682.29|25682.29|0
1687425600000|2023-06-22 09:20:00|25690.55|25690.55|25675.64|25675.64|25691.36|25691.36|25675.64|25675.64|0
1687425900000|2023-06-22 09:25:00|25676.89|25676.89|25659.71|25659.71|25676.89|25676.89|25657.45|25657.45|0
1687426200000|2023-06-22 09:30:00|25656.2|25656.2|25659.09|25659.09|25661.35|25661.35|25653.09|25653.09|0
1687426500000|2023-06-22 09:35:00|25655.58|25655.58|25666.72|25666.72|25666.72|25666.72|25652.07|25652.07|0
1687426800000|2023-06-22 09:40:00|25663.22|25663.22|25679.12|25679.12|25682|25682|25656.83|25656.83|0
1687427100000|2023-06-22 09:45:00|25675.61|25675.61|25664.46|25664.46|25675.61|25675.61|25657.45|25657.45|0
1687427400000|2023-06-22 09:50:00|25666.1|25666.1|25677.03|25677.03|25687.55|25687.55|25666.1|25666.1|0
1687427700000|2023-06-22 09:55:00|25684.04|25684.04|25677.85|25677.85|25687.55|25687.55|25669.8|25669.8|0
1687428000000|2023-06-22 10:00:00|25678.66|25678.66|25678.45|25678.45|25682.58|25682.58|25675.16|25675.16|0
1687428300000|2023-06-22 10:05:00|25674.94|25674.94|25671.22|25671.22|25674.94|25674.94|25667.09|25667.09|0
1687428600000|2023-06-22 10:10:00|25674.73|25674.73|25678.23|25678.23|25678.23|25678.23|25674.73|25674.73|0
1687428900000|2023-06-22 10:15:00|25681.74|25681.74|25698.05|25698.05|25698.05|25698.05|25679.89|25679.89|0
1687429200000|2023-06-22 10:20:00|25701.56|25701.56|25698.05|25698.05|25701.56|25701.56|25694.54|25694.54|0
1687429500000|2023-06-22 10:25:00|25701.56|25701.56|25709.3|25709.3|25709.3|25709.3|25701.56|25701.56|0
1687429800000|2023-06-22 10:30:00|25702.28|25702.28|25702.28|25702.28|25705.79|25705.79|25702.28|25702.28|0
1687430100000|2023-06-22 10:35:00|25702.53|25702.53|25703.78|25703.78|25703.78|25703.78|25702.53|25702.53|0
1687430400000|2023-06-22 10:40:00|25703.37|25703.37|25686.85|25686.85|25703.37|25703.37|25676.33|25676.33|0
1687430700000|2023-06-22 10:45:00|25690.35|25690.35|25690.76|25690.76|25694.27|25694.27|25687.26|25687.26|0
1687431000000|2023-06-22 10:50:00|25687.26|25687.26|25694.27|25694.27|25694.27|25694.27|25687.26|25687.26|0
1687431300000|2023-06-22 10:55:00|25690.76|25690.76|25693.86|25693.86|25694.27|25694.27|25690.76|25690.76|0
1687431600000|2023-06-22 11:00:00|25690.35|25690.35|25674.03|25674.03|25700.25|25700.25|25627.88|25627.88|0
1687431900000|2023-06-22 11:05:00|25674.84|25674.84|25675.52|25675.52|25675.52|25675.52|25658.23|25658.23|0
1687432200000|2023-06-22 11:10:00|25679.03|25679.03|25731.37|25731.37|25731.37|25731.37|25679.03|25679.03|0
1687432500000|2023-06-22 11:15:00|25734.88|25734.88|25756.42|25756.42|25760.55|25760.55|25727.87|25727.87|0
1687432800000|2023-06-22 11:20:00|25766.95|25766.95|25731.25|25731.25|25766.95|25766.95|25727.74|25727.74|0
1687433100000|2023-06-22 11:25:00|25727.74|25727.74|25680.4|25680.4|25734.76|25734.76|25679.78|25679.78|0
1687433400000|2023-06-22 11:30:00|25683.91|25683.91|25680.31|25680.31|25684.72|25684.72|25669.79|25669.79|0
1687433700000|2023-06-22 11:35:00|25676.8|25676.8|25713.84|25713.84|25718.57|25718.57|25669.79|25669.79|0
1687434000000|2023-06-22 11:40:00|25703.31|25703.31|25712.93|25712.93|25712.93|25712.93|25698.9|25698.9|0
1687434300000|2023-06-22 11:45:00|25723.45|25723.45|25703.97|25703.97|25723.45|25723.45|25697.21|25697.21|0
1687434600000|2023-06-22 11:50:00|25700.47|25700.47|25704.22|25704.22|25708.36|25708.36|25700.47|25700.47|0
1687434900000|2023-06-22 11:55:00|25707.73|25707.73|25728.94|25728.94|25728.94|25728.94|25704.22|25704.22|0
1687435200000|2023-06-22 12:00:00|25727.69|25727.69|25731.94|25731.94|25732.34|25732.34|25707.17|25707.17|0
1687435500000|2023-06-22 12:05:00|25728.43|25728.43|25744.4|25744.4|25744.81|25744.81|25728.43|25728.43|0
1687435800000|2023-06-22 12:10:00|25747.91|25747.91|25744.75|25744.75|25751.41|25751.41|25744.4|25744.4|0
1687436100000|2023-06-22 12:15:00|25744.13|25744.13|25764.17|25764.17|25771.18|25771.18|25744.13|25744.13|0
1687436400000|2023-06-22 12:20:00|25760.66|25760.66|25770.93|25770.93|25774.44|25774.44|25757.15|25757.15|0
1687436700000|2023-06-22 12:25:00|25770.52|25770.52|25754.45|25754.45|25770.52|25770.52|25753.83|25753.83|0
1687437000000|2023-06-22 12:30:00|25755.07|25755.07|25777.01|25777.01|25780.25|25780.25|25752.19|25752.19|0
1687437300000|2023-06-22 12:35:00|25780.52|25780.52|25784.06|25784.06|25787.53|25787.53|25773.54|25773.54|0
1687437600000|2023-06-22 12:40:00|25787.57|25787.57|25794.59|25794.59|25794.59|25794.59|25787.57|25787.57|0
1687437900000|2023-06-22 12:45:00|25798.09|25798.09|25809.49|25809.49|25810.11|25810.11|25794.59|25794.59|0
1687438200000|2023-06-22 12:50:00|25810.73|25810.73|25821.04|25821.04|25821.66|25821.66|25810.73|25810.73|0
1687438500000|2023-06-22 12:55:00|25814.03|25814.03|25796.74|25796.74|25817.53|25817.53|25796.74|25796.74|0
1687438800000|2023-06-22 13:00:00|25796.12|25796.12|25843.58|25843.58|25843.58|25843.58|25792.61|25792.61|0
1687439100000|2023-06-22 13:05:00|25847.09|25847.09|25856.98|25856.98|25880.5|25880.5|25847.09|25847.09|0
1687439400000|2023-06-22 13:10:00|25860.49|25860.49|25882.78|25882.78|25889.8|25889.8|25860.49|25860.49|0
1687439700000|2023-06-22 13:15:00|25879.28|25879.28|25855.35|25855.35|25883.41|25883.41|25855.35|25855.35|0
1687440000000|2023-06-22 13:20:00|25858.86|25858.86|25848.49|25848.49|25858.86|25858.86|25844.99|25844.99|0
1687440300000|2023-06-22 13:25:00|25849.12|25849.12|25834.59|25834.59|25863.77|25863.77|25823.91|25823.91|0
1687440600000|2023-06-22 13:30:00|25838.09|25838.09|25789.56|25789.56|25849.86|25849.86|25782.55|25782.55|0
1687440900000|2023-06-22 13:35:00|25788.94|25788.94|25810.46|25810.46|25817.48|25817.48|25781.52|25781.52|0
1687441200000|2023-06-22 13:40:00|25817.48|25817.48|25816.85|25816.85|25836.88|25836.88|25812.93|25812.93|0
1687441500000|2023-06-22 13:45:00|25816.23|25816.23|25801.02|25801.02|25816.23|25816.23|25789.88|25789.88|0
1687441800000|2023-06-22 13:50:00|25800.4|25800.4|25805.54|25805.54|25821.44|25821.44|25797.15|25797.15|0
1687442100000|2023-06-22 13:55:00|25805.95|25805.95|25793.2|25793.2|25808.89|25808.89|25793.2|25793.2|0
1687442400000|2023-06-22 14:00:00|25793.61|25793.61|25813.89|25813.89|25813.89|25813.89|25793.61|25793.61|0
1687442700000|2023-06-22 14:05:00|25810.38|25810.38|25761.26|25761.26|25813.27|25813.27|25757.75|25757.75|0
1687443000000|2023-06-22 14:10:00|25762.51|25762.51|25765.64|25765.64|25780.05|25780.05|25762.51|25762.51|0
1687443300000|2023-06-22 14:15:00|25769.15|25769.15|25749.8|25749.8|25776.16|25776.16|25745.04|25745.04|0
1687443600000|2023-06-22 14:20:00|25742.78|25742.78|25756.89|25756.89|25756.89|25756.89|25738.2|25738.2|0
1687443900000|2023-06-22 14:25:00|25760.4|25760.4|25757.16|25757.16|25763.28|25763.28|25752.76|25752.76|0
1687444200000|2023-06-22 14:30:00|25760.67|25760.67|25775.05|25775.05|25775.05|25775.05|25757.79|25757.79|0
1687444500000|2023-06-22 14:35:00|25775.46|25775.46|25786.82|25786.82|25787.64|25787.64|25775.46|25775.46|0
1687444800000|2023-06-22 14:40:00|25783.31|25783.31|25791.18|25791.18|25791.18|25791.18|25782.07|25782.07|0
1687445100000|2023-06-22 14:45:00|25787.68|25787.68|25795.64|25795.64|25798.2|25798.2|25787.68|25787.68|0
1687445400000|2023-06-22 14:50:00|25799.15|25799.15|25806.56|25806.56|25810.07|25810.07|25799.15|25799.15|0
1687445700000|2023-06-22 14:55:00|25806.97|25806.97|25800.01|25800.01|25810.89|25810.89|25792.13|25792.13|0
1687446000000|2023-06-22 15:00:00|25796.51|25796.51|25796.26|25796.26|25800.01|25800.01|25792.38|25792.38|0
1687446300000|2023-06-22 15:05:00|25792.75|25792.75|25791.77|25791.77|25796.26|25796.26|25788.87|25788.87|0
1687446600000|2023-06-22 15:10:00|25788.26|25788.26|25798.61|25798.61|25798.61|25798.61|25785.36|25785.36|0
1687446900000|2023-06-22 15:15:00|25799.23|25799.23|25806.87|25806.87|25811|25811|25798.61|25798.61|0
1687447200000|2023-06-22 15:20:00|25806.46|25806.46|25817.12|25817.12|25821.25|25821.25|25803.71|25803.71|0
1687447500000|2023-06-22 15:25:00|25813.61|25813.61|25832.97|25832.97|25833.79|25833.79|25813.61|25813.61|0
1687504500000|2023-06-23 07:15:00|25824.99|25824.99|25857.3|25857.3|25864.32|25864.32|25824.99|25824.99|0
1687504800000|2023-06-23 07:20:00|25864.32|25864.32|25841.4|25841.4|25870.09|25870.09|25837.9|25837.9|0
1687505100000|2023-06-23 07:25:00|25834.39|25834.39|25838.99|25838.99|25844.91|25844.91|25800.14|25800.14|0
1687505400000|2023-06-23 07:30:00|25842.49|25842.49|25791.74|25791.74|25847.46|25847.46|25791.74|25791.74|0
1687505700000|2023-06-23 07:35:00|25798.75|25798.75|25784.72|25784.72|25812.78|25812.78|25784.72|25784.72|0
1687506000000|2023-06-23 07:40:00|25788.23|25788.23|25776.99|25776.99|25796.81|25796.81|25774.61|25774.61|0
1687506300000|2023-06-23 07:45:00|25773.49|25773.49|25791.84|25791.84|25791.84|25791.84|25755.33|25755.33|0
1687506600000|2023-06-23 07:50:00|25784.83|25784.83|25804.23|25804.23|25804.23|25804.23|25777.81|25777.81|0
1687506900000|2023-06-23 07:55:00|25811.25|25811.25|25788.75|25788.75|25820.76|25820.76|25788.75|25788.75|0
1687507200000|2023-06-23 08:00:00|25792.26|25792.26|25799.89|25799.89|25810.42|25810.42|25781.73|25781.73|0
1687507500000|2023-06-23 08:05:00|25800.14|25800.14|25821.19|25821.19|25828.2|25828.2|25800.14|25800.14|0
1687507800000|2023-06-23 08:10:00|25821.81|25821.81|25836.25|25836.25|25839.76|25839.76|25821.81|25821.81|0
1687508100000|2023-06-23 08:15:00|25836.66|25836.66|25822.63|25822.63|25840.17|25840.17|25822.63|25822.63|0
1687508400000|2023-06-23 08:20:00|25819.12|25819.12|25811.09|25811.09|25826.14|25826.14|25811.09|25811.09|0
1687508700000|2023-06-23 08:25:00|25810.84|25810.84|25803.01|25803.01|25810.84|25810.84|25793.93|25793.93|0
1687509000000|2023-06-23 08:30:00|25799.51|25799.51|25830.66|25830.66|25831.07|25831.07|25799.51|25799.51|0
1687509300000|2023-06-23 08:35:00|25834.17|25834.17|25844.44|25844.44|25855.21|25855.21|25834.17|25834.17|0
1687509600000|2023-06-23 08:40:00|25840.93|25840.93|25834.17|25834.17|25840.93|25840.93|25834.17|25834.17|0
1687509900000|2023-06-23 08:45:00|25820.14|25820.14|25802.33|25802.33|25820.14|25820.14|25802.33|25802.33|0
1687510200000|2023-06-23 08:50:00|25798.83|25798.83|25804.52|25804.52|25804.52|25804.52|25784.71|25784.71|0
1687510500000|2023-06-23 08:55:00|25811.54|25811.54|25825.92|25825.92|25826.54|25826.54|25811.54|25811.54|0
1687510800000|2023-06-23 09:00:00|25822.41|25822.41|25839.54|25839.54|25839.54|25839.54|25822.41|25822.41|0
1687511100000|2023-06-23 09:05:00|25846.56|25846.56|25839.54|25839.54|25857.08|25857.08|25836.03|25836.03|0
1687511400000|2023-06-23 09:10:00|25843.05|25843.05|25853.57|25853.57|25868.42|25868.42|25843.05|25843.05|0
1687511700000|2023-06-23 09:15:00|25853.32|25853.32|25839.26|25839.26|25853.32|25853.32|25838.88|25838.88|0
1687512000000|2023-06-23 09:20:00|25835.75|25835.75|25805.22|25805.22|25835.75|25835.75|25805.22|25805.22|0
1687512300000|2023-06-23 09:25:00|25801.71|25801.71|25785.9|25785.9|25812.23|25812.23|25785.9|25785.9|0
1687512600000|2023-06-23 09:30:00|25785.49|25785.49|25781.98|25781.98|25785.9|25785.9|25767.95|25767.95|0
1687512900000|2023-06-23 09:35:00|25774.97|25774.97|25782.8|25782.8|25783.48|25783.48|25774.97|25774.97|0
1687513200000|2023-06-23 09:40:00|25786.31|25786.31|25779.51|25779.51|25786.31|25786.31|25778.89|25778.89|0
1687513500000|2023-06-23 09:45:00|25768.99|25768.99|25733.7|25733.7|25768.99|25768.99|25730.6|25730.6|0
1687513800000|2023-06-23 09:50:00|25730.2|25730.2|25741.26|25741.26|25741.26|25741.26|25730.2|25730.2|0
1687514100000|2023-06-23 09:55:00|25737.75|25737.75|25755.48|25755.48|25755.48|25755.48|25734.24|25734.24|0
1687514400000|2023-06-23 10:00:00|25754.66|25754.66|25726.6|25726.6|25754.66|25754.66|25726.6|25726.6|0
1687514700000|2023-06-23 10:05:00|25730.11|25730.11|25723.39|25723.39|25741.61|25741.61|25723.39|25723.39|0
1687515000000|2023-06-23 10:10:00|25716.38|25716.38|25730.16|25730.16|25730.16|25730.16|25712.87|25712.87|0
1687515300000|2023-06-23 10:15:00|25729.91|25729.91|25715.63|25715.63|25733.41|25733.41|25715.63|25715.63|0
1687515600000|2023-06-23 10:20:00|25719.14|25719.14|25729.66|25729.66|25733.17|25733.17|25719.14|25719.14|0
1687515900000|2023-06-23 10:25:00|25736.67|25736.67|25730.9|25730.9|25741.43|25741.43|25727.4|25727.4|0
1687516200000|2023-06-23 10:30:00|25734.41|25734.41|25781.23|25781.23|25784.74|25784.74|25734.41|25734.41|0
1687516500000|2023-06-23 10:35:00|25780.82|25780.82|25749.07|25749.07|25780.82|25780.82|25749.07|25749.07|0
1687516800000|2023-06-23 10:40:00|25756.08|25756.08|25755.21|25755.21|25759.75|25759.75|25755.21|25755.21|0
1687517100000|2023-06-23 10:45:00|25744.69|25744.69|25744.06|25744.06|25748.19|25748.19|25744.06|25744.06|0
1687517400000|2023-06-23 10:50:00|25743.12|25743.12|25747.87|25747.87|25747.87|25747.87|25743.12|25743.12|0
1687517700000|2023-06-23 10:55:00|25747.62|25747.62|25743.37|25743.37|25747.62|25747.62|25718.82|25718.82|0
1687518000000|2023-06-23 11:00:00|25744.18|25744.18|25736.9|25736.9|25747.42|25747.42|25736.9|25736.9|0
1687518300000|2023-06-23 11:05:00|25729.89|25729.89|25728.1|25728.1|25733.39|25733.39|25722.87|25722.87|0
1687518600000|2023-06-23 11:10:00|25728.73|25728.73|25717.58|25717.58|25739.25|25739.25|25714.07|25714.07|0
1687518900000|2023-06-23 11:15:00|25714.07|25714.07|25715.16|25715.16|25721.9|25721.9|25711.65|25711.65|0
1687519200000|2023-06-23 11:20:00|25714.75|25714.75|25707.6|25707.6|25721.77|25721.77|25707.6|25707.6|0
1687519500000|2023-06-23 11:25:00|25704.09|25704.09|25714.58|25714.58|25722.09|25722.09|25700.59|25700.59|0
1687519800000|2023-06-23 11:30:00|25715.81|25715.81|25715.4|25715.4|25719.31|25719.31|25708.38|25708.38|0
1687520100000|2023-06-23 11:35:00|25714.9|25714.9|25674.88|25674.88|25714.9|25714.9|25674.88|25674.88|0
1687520400000|2023-06-23 11:40:00|25671.37|25671.37|25667.3|25667.3|25678.39|25678.39|25667.3|25667.3|0
1687520700000|2023-06-23 11:45:00|25667.55|25667.55|25671.45|25671.45|25675.23|25675.23|25667.55|25667.55|0
1687521000000|2023-06-23 11:50:00|25667.95|25667.95|25650|25650|25671.04|25671.04|25642.99|25642.99|0
1687521300000|2023-06-23 11:55:00|25657.01|25657.01|25660.49|25660.49|25671.01|25671.01|25656.98|25656.98|0
1687521600000|2023-06-23 12:00:00|25663.99|25663.99|25667.64|25667.64|25667.64|25667.64|25657.11|25657.11|0
1687521900000|2023-06-23 12:05:00|25664.13|25664.13|25634.77|25634.77|25664.13|25664.13|25628.38|25628.38|0
1687522200000|2023-06-23 12:10:00|25633.95|25633.95|25647.22|25647.22|25651.49|25651.49|25633.95|25633.95|0
1687522500000|2023-06-23 12:15:00|25643.71|25643.71|25654.24|25654.24|25654.24|25654.24|25640.21|25640.21|0
1687522800000|2023-06-23 12:20:00|25657.74|25657.74|25658.09|25658.09|25679.41|25679.41|25654.24|25654.24|0
1687523100000|2023-06-23 12:25:00|25647.57|25647.57|25637.87|25637.87|25654.59|25654.59|25634.36|25634.36|0
1687523400000|2023-06-23 12:30:00|25637.05|25637.05|25613.92|25613.92|25637.05|25637.05|25604.86|25604.86|0
1687523700000|2023-06-23 12:35:00|25614.42|25614.42|25633.52|25633.52|25633.52|25633.52|25609.79|25609.79|0
1687524000000|2023-06-23 12:40:00|25637.03|25637.03|25643.42|25643.42|25644.04|25644.04|25630.01|25630.01|0
1687524300000|2023-06-23 12:45:00|25639.91|25639.91|25640.32|25640.32|25640.32|25640.32|25624.64|25624.64|0
1687524600000|2023-06-23 12:50:00|25643.83|25643.83|25633.5|25633.5|25661.36|25661.36|25626.48|25626.48|0
1687524900000|2023-06-23 12:55:00|25644.02|25644.02|25643.31|25643.31|25647.53|25647.53|25630.53|25630.53|0
1687525200000|2023-06-23 13:00:00|25636.3|25636.3|25637.81|25637.81|25641.32|25641.32|25629.55|25629.55|0
1687525500000|2023-06-23 13:05:00|25641.32|25641.32|25656.6|25656.6|25656.6|25656.6|25626.88|25626.88|0
1687525800000|2023-06-23 13:10:00|25653.09|25653.09|25646.98|25646.98|25653.5|25653.5|25646.08|25646.08|0
1687526100000|2023-06-23 13:15:00|25643.48|25643.48|25654|25654|25664.52|25664.52|25632.95|25632.95|0
1687526400000|2023-06-23 13:20:00|25650.49|25650.49|25629.86|25629.86|25650.49|25650.49|25629.32|25629.32|0
1687526700000|2023-06-23 13:25:00|25630.27|25630.27|25648.61|25648.61|25659.73|25659.73|25630.27|25630.27|0
1687527000000|2023-06-23 13:30:00|25652.12|25652.12|25663.48|25663.48|25683.12|25683.12|25649.45|25649.45|0
1687527300000|2023-06-23 13:35:00|25656.47|25656.47|25631.26|25631.26|25656.47|25656.47|25624.24|25624.24|0
1687527600000|2023-06-23 13:40:00|25634.76|25634.76|25662.11|25662.11|25666.86|25666.86|25627.75|25627.75|0
1687527900000|2023-06-23 13:45:00|25665.62|25665.62|25685.51|25685.51|25685.51|25685.51|25648.08|25648.08|0
1687528200000|2023-06-23 13:50:00|25686.13|25686.13|25661.96|25661.96|25696.65|25696.65|25661.96|25661.96|0
1687528500000|2023-06-23 13:55:00|25665.46|25665.46|25658.2|25658.2|25672.48|25672.48|25644.42|25644.42|0
1687528800000|2023-06-23 14:00:00|25661.71|25661.71|25657.58|25657.58|25668.72|25668.72|25654.69|25654.69|0
1687529100000|2023-06-23 14:05:00|25661.08|25661.08|25673.04|25673.04|25679.24|25679.24|25651.18|25651.18|0
1687529400000|2023-06-23 14:10:00|25669.54|25669.54|25669.54|25669.54|25677.18|25677.18|25669.54|25669.54|0
1687529700000|2023-06-23 14:15:00|25666.03|25666.03|25672.6|25672.6|25673.67|25673.67|25665.59|25665.59|0
1687530000000|2023-06-23 14:20:00|25676.11|25676.11|25699.47|25699.47|25699.47|25699.47|25676.11|25676.11|0
1687530300000|2023-06-23 14:25:00|25700.09|25700.09|25710.83|25710.83|25710.83|25710.83|25696.58|25696.58|0
1687530600000|2023-06-23 14:30:00|25717.84|25717.84|25715.11|25715.11|25722.13|25722.13|25710.58|25710.58|0
1687530900000|2023-06-23 14:35:00|25715.74|25715.74|25706.46|25706.46|25719.87|25719.87|25705.84|25705.84|0
1687531200000|2023-06-23 14:40:00|25709.97|25709.97|25700.26|25700.26|25709.97|25709.97|25695.94|25695.94|0
1687531500000|2023-06-23 14:45:00|25703.77|25703.77|25691.77|25691.77|25707.28|25707.28|25688.27|25688.27|0
1687531800000|2023-06-23 14:50:00|25695.28|25695.28|25676.21|25676.21|25705.89|25705.89|25673.2|25673.2|0
1687532100000|2023-06-23 14:55:00|25672.7|25672.7|25672.29|25672.29|25684.88|25684.88|25672.29|25672.29|0
1687532400000|2023-06-23 15:00:00|25675.8|25675.8|25672.92|25672.92|25675.8|25675.8|25661.77|25661.77|0
1687532700000|2023-06-23 15:05:00|25672.29|25672.29|25663|25663|25672.29|25672.29|25648.97|25648.97|0
1687533000000|2023-06-23 15:10:00|25666.51|25666.51|25644.24|25644.24|25667.13|25667.13|25644.24|25644.24|0
1687533300000|2023-06-23 15:15:00|25640.73|25640.73|25626.29|25626.29|25647.74|25647.74|25626.29|25626.29|0
1687533600000|2023-06-23 15:20:00|25629.8|25629.8|25614.27|25614.27|25631.44|25631.44|25613.65|25613.65|0
1687533900000|2023-06-23 15:25:00|25617.78|25617.78|25627.46|25627.46|25631.47|25631.47|25604.98|25604.98|0
1687763700000|2023-06-26 07:15:00|25542.58|25542.58|25545.46|25545.46|25556.61|25556.61|25542.58|25542.58|0
1687764000000|2023-06-26 07:20:00|25552.48|25552.48|25540.66|25540.66|25553.74|25553.74|25537.45|25537.45|0
1687764300000|2023-06-26 07:25:00|25544.16|25544.16|25542.51|25542.51|25554.68|25554.68|25531.98|25531.98|0
1687764600000|2023-06-26 07:30:00|25543.75|25543.75|25559.42|25559.42|25564.8|25564.8|25540.25|25540.25|0
1687764900000|2023-06-26 07:35:00|25562.93|25562.93|25546.83|25546.83|25575.32|25575.32|25543.33|25543.33|0
1687765200000|2023-06-26 07:40:00|25536.31|25536.31|25545.18|25545.18|25555.7|25555.7|25536.31|25536.31|0
1687765500000|2023-06-26 07:45:00|25548.69|25548.69|25587.65|25587.65|25587.65|25587.65|25548.06|25548.06|0
1687765800000|2023-06-26 07:50:00|25594.66|25594.66|25598.52|25598.52|25606.43|25606.43|25591.16|25591.16|0
1687766100000|2023-06-26 07:55:00|25605.54|25605.54|25619.84|25619.84|25626.58|25626.58|25605.54|25605.54|0
1687766400000|2023-06-26 08:00:00|25619.09|25619.09|25608.3|25608.3|25619.71|25619.71|25597.78|25597.78|0
1687766700000|2023-06-26 08:05:00|25611.8|25611.8|25611.8|25611.8|25615.31|25615.31|25604.79|25604.79|0
1687767000000|2023-06-26 08:10:00|25618.82|25618.82|25603.54|25603.54|25625.83|25625.83|25603.54|25603.54|0
1687767300000|2023-06-26 08:15:00|25610.56|25610.56|25604.42|25604.42|25617.82|25617.82|25603.79|25603.79|0
1687767600000|2023-06-26 08:20:00|25607.92|25607.92|25599.15|25599.15|25616.68|25616.68|25599.15|25599.15|0
1687767900000|2023-06-26 08:25:00|25595.64|25595.64|25576.28|25576.28|25595.64|25595.64|25562.6|25562.6|0
1687768200000|2023-06-26 08:30:00|25572.77|25572.77|25565.04|25565.04|25572.77|25572.77|25543.37|25543.37|0
1687768500000|2023-06-26 08:35:00|25568.55|25568.55|25572.48|25572.48|25588.77|25588.77|25568.55|25568.55|0
1687768800000|2023-06-26 08:40:00|25575.99|25575.99|25550.6|25550.6|25575.99|25575.99|25550.6|25550.6|0
1687769100000|2023-06-26 08:45:00|25547.09|25547.09|25505.01|25505.01|25550.6|25550.6|25505.01|25505.01|0
1687769400000|2023-06-26 08:50:00|25504.51|25504.51|25502.85|25502.85|25511.52|25511.52|25495.84|25495.84|0
1687769700000|2023-06-26 08:55:00|25509.87|25509.87|25527.63|25527.63|25535.67|25535.67|25509.87|25509.87|0
1687770000000|2023-06-26 09:00:00|25531.13|25531.13|25556.59|25556.59|25556.59|25556.59|25531.13|25531.13|0
1687770300000|2023-06-26 09:05:00|25556.32|25556.32|25582.39|25582.39|25585.9|25585.9|25556.32|25556.32|0
1687770600000|2023-06-26 09:10:00|25583.01|25583.01|25583.53|25583.53|25583.69|25583.69|25575.51|25575.51|0
1687770900000|2023-06-26 09:15:00|25582.9|25582.9|25585.53|25585.53|25585.53|25585.53|25574.25|25574.25|0
1687771200000|2023-06-26 09:20:00|25587.4|25587.4|25566.98|25566.98|25587.4|25587.4|25559.34|25559.34|0
1687771500000|2023-06-26 09:25:00|25563.47|25563.47|25566.35|25566.35|25576.87|25576.87|25562.84|25562.84|0
1687771800000|2023-06-26 09:30:00|25565.81|25565.81|25565.63|25565.63|25572.65|25572.65|25564.81|25564.81|0
1687772100000|2023-06-26 09:35:00|25569.14|25569.14|25599.67|25599.67|25599.67|25599.67|25565.63|25565.63|0
1687772400000|2023-06-26 09:40:00|25599.26|25599.26|25612.14|25612.14|25619.16|25619.16|25596.87|25596.87|0
1687772700000|2023-06-26 09:45:00|25608.64|25608.64|25608.23|25608.23|25608.64|25608.64|25604.72|25604.72|0
1687773000000|2023-06-26 09:50:00|25611.73|25611.73|25612.93|25612.93|25623.7|25623.7|25611.73|25611.73|0
1687773300000|2023-06-26 09:55:00|25616.43|25616.43|25601.56|25601.56|25630.46|25630.46|25590.42|25590.42|0
1687773600000|2023-06-26 10:00:00|25600.94|25600.94|25590.01|25590.01|25607.96|25607.96|25590.01|25590.01|0
1687773900000|2023-06-26 10:05:00|25597.03|25597.03|25591.29|25591.29|25597.03|25597.03|25583|25583|0
1687774200000|2023-06-26 10:10:00|25589.42|25589.42|25582.14|25582.14|25599.94|25599.94|25582.14|25582.14|0
1687774500000|2023-06-26 10:15:00|25581.89|25581.89|25593.16|25593.16|25593.16|25593.16|25581.89|25581.89|0
1687774800000|2023-06-26 10:20:00|25593.57|25593.57|25596.45|25596.45|25596.45|25596.45|25582.42|25582.42|0
1687775100000|2023-06-26 10:25:00|25597.07|25597.07|25600.42|25600.42|25607.85|25607.85|25596.57|25596.57|0
1687775400000|2023-06-26 10:30:00|25603.93|25603.93|25607.44|25607.44|25610.94|25610.94|25603.93|25603.93|0
1687775700000|2023-06-26 10:35:00|25600.42|25600.42|25598.8|25598.8|25609.32|25609.32|25598.8|25598.8|0
1687776000000|2023-06-26 10:40:00|25609.32|25609.32|25616.34|25616.34|25616.34|25616.34|25609.32|25609.32|0
1687776300000|2023-06-26 10:45:00|25609.32|25609.32|25591.16|25591.16|25609.32|25609.32|25588.28|25588.28|0
1687776600000|2023-06-26 10:50:00|25598.18|25598.18|25632.62|25632.62|25632.62|25632.62|25598.18|25598.18|0
1687776900000|2023-06-26 10:55:00|25629.12|25629.12|25646.79|25646.79|25646.79|25646.79|25622.1|25622.1|0
1687777200000|2023-06-26 11:00:00|25646.38|25646.38|25621.7|25621.7|25649.89|25649.89|25621.7|25621.7|0
1687777500000|2023-06-26 11:05:00|25614.68|25614.68|25621.7|25621.7|25621.7|25621.7|25611.18|25611.18|0
1687777800000|2023-06-26 11:10:00|25618.19|25618.19|25641.11|25641.11|25641.11|25641.11|25618.19|25618.19|0
1687778100000|2023-06-26 11:15:00|25641.51|25641.51|25655.33|25655.33|25655.95|25655.95|25641.51|25641.51|0
1687778400000|2023-06-26 11:20:00|25648.31|25648.31|25648.94|25648.94|25659.46|25659.46|25644.81|25644.81|0
1687778700000|2023-06-26 11:25:00|25645.43|25645.43|25650.19|25650.19|25652.44|25652.44|25645.43|25645.43|0
1687779000000|2023-06-26 11:30:00|25667.72|25667.72|25643.58|25643.58|25667.72|25667.72|25643.58|25643.58|0
1687779300000|2023-06-26 11:35:00|25647.09|25647.09|25649.58|25649.58|25654.1|25654.1|25636.56|25636.56|0
1687779600000|2023-06-26 11:40:00|25653.09|25653.09|25661.6|25661.6|25661.6|25661.6|25646.45|25646.45|0
1687779900000|2023-06-26 11:45:00|25651.08|25651.08|25651.08|25651.08|25654.58|25654.58|25651.08|25651.08|0
1687780200000|2023-06-26 11:50:00|25650.45|25650.45|25657.06|25657.06|25657.47|25657.47|25650.45|25650.45|0
1687780500000|2023-06-26 11:55:00|25653.55|25653.55|25631.89|25631.89|25653.55|25653.55|25631.89|25631.89|0
1687780800000|2023-06-26 12:00:00|25628.38|25628.38|25639.65|25639.65|25639.65|25639.65|25625.62|25625.62|0
1687781100000|2023-06-26 12:05:00|25636.14|25636.14|25620.49|25620.49|25636.14|25636.14|25616.98|25616.98|0
1687781400000|2023-06-26 12:10:00|25624|25624|25613.97|25613.97|25624|25624|25613.48|25613.48|0
1687781700000|2023-06-26 12:15:00|25617.48|25617.48|25621.24|25621.24|25624.75|25624.75|25617.48|25617.48|0
1687782000000|2023-06-26 12:20:00|25624.75|25624.75|25621.99|25621.99|25629|25629|25618.48|25618.48|0
1687782300000|2023-06-26 12:25:00|25625.49|25625.49|25636.02|25636.02|25639.52|25639.52|25625.49|25625.49|0
1687782600000|2023-06-26 12:30:00|25632.51|25632.51|25639.21|25639.21|25642.71|25642.71|25632.51|25632.51|0
1687782900000|2023-06-26 12:35:00|25642.71|25642.71|25625.8|25625.8|25643.34|25643.34|25622.29|25622.29|0
1687783200000|2023-06-26 12:40:00|25629.31|25629.31|25617.13|25617.13|25632.82|25632.82|25617.13|25617.13|0
1687783500000|2023-06-26 12:45:00|25620.64|25620.64|25625.39|25625.39|25625.39|25625.39|25614.87|25614.87|0
1687783800000|2023-06-26 12:50:00|25628.9|25628.9|25620.89|25620.89|25628.9|25628.9|25620.89|25620.89|0
1687784100000|2023-06-26 12:55:00|25620.64|25620.64|25621.14|25621.14|25621.14|25621.14|25610.12|25610.12|0
1687784400000|2023-06-26 13:00:00|25617.63|25617.63|25621.14|25621.14|25621.14|25621.14|25617.38|25617.38|0
1687784700000|2023-06-26 13:05:00|25624.64|25624.64|25615.21|25615.21|25625.46|25625.46|25615.21|25615.21|0
1687785000000|2023-06-26 13:10:00|25618.72|25618.72|25619.22|25619.22|25626.23|25626.23|25618.72|25618.72|0
1687785300000|2023-06-26 13:15:00|25615.71|25615.71|25604.57|25604.57|25619.22|25619.22|25598.18|25598.18|0
1687785600000|2023-06-26 13:20:00|25608.07|25608.07|25591.32|25591.32|25608.07|25608.07|25591.32|25591.32|0
1687785900000|2023-06-26 13:25:00|25594.82|25594.82|25588.88|25588.88|25599.81|25599.81|25588.88|25588.88|0
1687786200000|2023-06-26 13:30:00|25592.38|25592.38|25554.06|25554.06|25602.28|25602.28|25547.05|25547.05|0
1687786500000|2023-06-26 13:35:00|25552.82|25552.82|25573.7|25573.7|25573.7|25573.7|25533.27|25533.27|0
1687786800000|2023-06-26 13:40:00|25577.21|25577.21|25567.33|25567.33|25577.46|25577.46|25555.79|25555.79|0
1687787100000|2023-06-26 13:45:00|25570.84|25570.84|25539.13|25539.13|25570.84|25570.84|25539.13|25539.13|0
1687787400000|2023-06-26 13:50:00|25539.75|25539.75|25527.38|25527.38|25548.01|25548.01|25517.48|25517.48|0
1687787700000|2023-06-26 13:55:00|25523.87|25523.87|25515.47|25515.47|25533.41|25533.41|25498.34|25498.34|0
1687788000000|2023-06-26 14:00:00|25511.96|25511.96|25533.63|25533.63|25533.63|25533.63|25511.96|25511.96|0
1687788300000|2023-06-26 14:05:00|25526.61|25526.61|25523.48|25523.48|25533.63|25533.63|25523.48|25523.48|0
1687788600000|2023-06-26 14:10:00|25519.98|25519.98|25518.35|25518.35|25521.22|25521.22|25505.95|25505.95|0
1687788900000|2023-06-26 14:15:00|25521.85|25521.85|25542.15|25542.15|25543.15|25543.15|25521.85|25521.85|0
1687789200000|2023-06-26 14:20:00|25538.64|25538.64|25528.37|25528.37|25538.64|25538.64|25528.12|25528.12|0
1687789500000|2023-06-26 14:25:00|25531.88|25531.88|25533.2|25533.2|25537.87|25537.87|25530.86|25530.86|0
1687789800000|2023-06-26 14:30:00|25536.71|25536.71|25532.2|25532.2|25536.71|25536.71|25521.68|25521.68|0
1687790100000|2023-06-26 14:35:00|25539.22|25539.22|25525.17|25525.17|25539.22|25539.22|25521.41|25521.41|0
1687790400000|2023-06-26 14:40:00|25521.66|25521.66|25529.92|25529.92|25529.92|25529.92|25506.38|25506.38|0
1687790700000|2023-06-26 14:45:00|25526.42|25526.42|25537.6|25537.6|25537.6|25537.6|25526.17|25526.17|0
1687791000000|2023-06-26 14:50:00|25541.1|25541.1|25533.37|25533.37|25551.62|25551.62|25529.86|25529.86|0
1687791300000|2023-06-26 14:55:00|25536.88|25536.88|25526.86|25526.86|25544.52|25544.52|25526.48|25526.48|0
1687791600000|2023-06-26 15:00:00|25527.11|25527.11|25528.8|25528.8|25537.63|25537.63|25527.11|25527.11|0
1687791900000|2023-06-26 15:05:00|25525.29|25525.29|25522.41|25522.41|25528.8|25528.8|25514.77|25514.77|0
1687792200000|2023-06-26 15:10:00|25525.92|25525.92|25539.9|25539.9|25539.9|25539.9|25522.52|25522.52|0
1687792500000|2023-06-26 15:15:00|25539.65|25539.65|25559.21|25559.21|25564.61|25564.61|25536.14|25536.14|0
1687792800000|2023-06-26 15:20:00|25558.58|25558.58|25547.4|25547.4|25558.58|25558.58|25543.9|25543.9|0
1687793100000|2023-06-26 15:25:00|25543.9|25543.9|25513.81|25513.81|25551.54|25551.54|25510.3|25510.3|0
1687850100000|2023-06-27 07:15:00|25530.01|25530.01|25502.97|25502.97|25530.01|25530.01|25494.94|25494.94|0
1687850400000|2023-06-27 07:20:00|25506.48|25506.48|25510.61|25510.61|25514.11|25514.11|25500.08|25500.08|0
1687850700000|2023-06-27 07:25:00|25524.64|25524.64|25523.01|25523.01|25528.14|25528.14|25494.96|25494.96|0
1687851000000|2023-06-27 07:30:00|25519.51|25519.51|25529.41|25529.41|25529.41|25529.41|25500.72|25500.72|0
1687851300000|2023-06-27 07:35:00|25532.91|25532.91|25528.78|25528.78|25547.57|25547.57|25521.14|25521.14|0
1687851600000|2023-06-27 07:40:00|25525.27|25525.27|25523.4|25523.4|25539.3|25539.3|25521.77|25521.77|0
1687851900000|2023-06-27 07:45:00|25530.42|25530.42|25538.45|25538.45|25564.24|25564.24|25530.42|25530.42|0
1687852200000|2023-06-27 07:50:00|25534.94|25534.94|25527.92|25527.92|25541.95|25541.95|25520.91|25520.91|0
1687852500000|2023-06-27 07:55:00|25531.43|25531.43|25543.53|25543.53|25554.05|25554.05|25523.79|25523.79|0
1687852800000|2023-06-27 08:00:00|25557.56|25557.56|25561.09|25561.09|25568.11|25568.11|25555.3|25555.3|0
1687853100000|2023-06-27 08:05:00|25560.68|25560.68|25544.8|25544.8|25560.68|25560.68|25536.13|25536.13|0
1687853400000|2023-06-27 08:10:00|25537.79|25537.79|25533.03|25533.03|25555.33|25555.33|25533.03|25533.03|0
1687853700000|2023-06-27 08:15:00|25519.01|25519.01|25522.91|25522.91|25522.91|25522.91|25508.73|25508.73|0
1687854000000|2023-06-27 08:20:00|25526.42|25526.42|25490.72|25490.72|25526.82|25526.82|25490.72|25490.72|0
1687854300000|2023-06-27 08:25:00|25490.1|25490.1|25508.86|25508.86|25508.86|25508.86|25486.59|25486.59|0
1687854600000|2023-06-27 08:30:00|25512.37|25512.37|25511.96|25511.96|25512.37|25512.37|25497.93|25497.93|0
1687854900000|2023-06-27 08:35:00|25515.46|25515.46|25503.29|25503.29|25518.35|25518.35|25503.29|25503.29|0
1687855200000|2023-06-27 08:40:00|25506.79|25506.79|25519.38|25519.38|25534.04|25534.04|25506.79|25506.79|0
1687855500000|2023-06-27 08:45:00|25522.89|25522.89|25522.48|25522.48|25529.5|25529.5|25518.97|25518.97|0
1687855800000|2023-06-27 08:50:00|25521.66|25521.66|25518.57|25518.57|25522.07|25522.07|25511.55|25511.55|0
1687856100000|2023-06-27 08:55:00|25517.94|25517.94|25520.2|25520.2|25534.86|25534.86|25517.32|25517.32|0
1687856400000|2023-06-27 09:00:00|25523.71|25523.71|25542.49|25542.49|25546|25546|25516.7|25516.7|0
1687856700000|2023-06-27 09:05:00|25535.48|25535.48|25516.7|25516.7|25538.99|25538.99|25516.7|25516.7|0
1687857000000|2023-06-27 09:10:00|25513.19|25513.19|25516.94|25516.94|25520.45|25520.45|25509.43|25509.43|0
1687857300000|2023-06-27 09:15:00|25513.44|25513.44|25506.26|25506.26|25513.69|25513.69|25503.17|25503.17|0
1687857600000|2023-06-27 09:20:00|25502.76|25502.76|25499.66|25499.66|25503.17|25503.17|25492.64|25492.64|0
1687857900000|2023-06-27 09:25:00|25496.15|25496.15|25506.8|25506.8|25506.8|25506.8|25492.14|25492.14|0
1687858200000|2023-06-27 09:30:00|25503.29|25503.29|25511.14|25511.14|25511.14|25511.14|25495.65|25495.65|0
1687858500000|2023-06-27 09:35:00|25507.64|25507.64|25480.4|25480.4|25507.64|25507.64|25477.71|25477.71|0
1687858800000|2023-06-27 09:40:00|25483.9|25483.9|25468.65|25468.65|25487.41|25487.41|25468.65|25468.65|0
1687859100000|2023-06-27 09:45:00|25465.14|25465.14|25491.52|25491.52|25491.52|25491.52|25454|25454|0
1687859400000|2023-06-27 09:50:00|25495.03|25495.03|25482.03|25482.03|25495.03|25495.03|25482.03|25482.03|0
1687859700000|2023-06-27 09:55:00|25481.41|25481.41|25492.13|25492.13|25492.13|25492.13|25481.41|25481.41|0
1687860000000|2023-06-27 10:00:00|25495.63|25495.63|25505.14|25505.14|25505.14|25505.14|25495.63|25495.63|0
1687860300000|2023-06-27 10:05:00|25501.63|25501.63|25483.88|25483.88|25501.63|25501.63|25483.47|25483.47|0
1687860600000|2023-06-27 10:10:00|25480.38|25480.38|25488.01|25488.01|25488.01|25488.01|25480.38|25480.38|0
1687860900000|2023-06-27 10:15:00|25491.52|25491.52|25498.54|25498.54|25498.54|25498.54|25491.52|25491.52|0
1687861200000|2023-06-27 10:20:00|25499.78|25499.78|25491.13|25491.13|25505.16|25505.16|25491.13|25491.13|0
1687861500000|2023-06-27 10:25:00|25494.64|25494.64|25478.48|25478.48|25494.64|25494.64|25472.97|25472.97|0
1687861800000|2023-06-27 10:30:00|25479.11|25479.11|25478.48|25478.48|25479.11|25479.11|25456.82|25456.82|0
1687862100000|2023-06-27 10:35:00|25481.99|25481.99|25494.13|25494.13|25494.13|25494.13|25475.97|25475.97|0
1687862400000|2023-06-27 10:40:00|25501.15|25501.15|25493.51|25493.51|25501.15|25501.15|25493.51|25493.51|0
1687862700000|2023-06-27 10:45:00|25494.13|25494.13|25508.79|25508.79|25511.67|25511.67|25494.13|25494.13|0
1687863000000|2023-06-27 10:50:00|25505.28|25505.28|25499.9|25499.9|25508.16|25508.16|25497.64|25497.64|0
1687863300000|2023-06-27 10:55:00|25500.53|25500.53|25510.42|25510.42|25510.42|25510.42|25492.89|25492.89|0
1687863600000|2023-06-27 11:00:00|25506.92|25506.92|25504.03|25504.03|25511.05|25511.05|25500.53|25500.53|0
1687863900000|2023-06-27 11:05:00|25497.02|25497.02|25496.39|25496.39|25500.53|25500.53|25492.89|25492.89|0
1687864200000|2023-06-27 11:10:00|25496.8|25496.8|25501.75|25501.75|25505.88|25505.88|25494.74|25494.74|0
1687864500000|2023-06-27 11:15:00|25505.26|25505.26|25526.8|25526.8|25530.31|25530.31|25505.26|25505.26|0
1687864800000|2023-06-27 11:20:00|25530.31|25530.31|25544.34|25544.34|25547.85|25547.85|25530.31|25530.31|0
1687865100000|2023-06-27 11:25:00|25547.85|25547.85|25552.58|25552.58|25563.1|25563.1|25547.85|25547.85|0
1687865400000|2023-06-27 11:30:00|25552.17|25552.17|25508.43|25508.43|25552.17|25552.17|25508.43|25508.43|0
1687865700000|2023-06-27 11:35:00|25511.93|25511.93|25492.37|25492.37|25511.93|25511.93|25488.86|25488.86|0
1687866000000|2023-06-27 11:40:00|25488.86|25488.86|25498.97|25498.97|25498.97|25498.97|25488.86|25488.86|0
1687866300000|2023-06-27 11:45:00|25491.96|25491.96|25498.78|25498.78|25502.49|25502.49|25491.96|25491.96|0
1687866600000|2023-06-27 11:50:00|25502.29|25502.29|25491.27|25491.27|25502.29|25502.29|25491.27|25491.27|0
1687866900000|2023-06-27 11:55:00|25487.76|25487.76|25494.31|25494.31|25494.53|25494.53|25487.76|25487.76|0
1687867200000|2023-06-27 12:00:00|25490.81|25490.81|25489.78|25489.78|25493.28|25493.28|25486.27|25486.27|0
1687867500000|2023-06-27 12:05:00|25493.28|25493.28|25494.18|25494.18|25494.18|25494.18|25486.54|25486.54|0
1687867800000|2023-06-27 12:10:00|25494.8|25494.8|25497.52|25497.52|25497.52|25497.52|25490.67|25490.67|0
1687868100000|2023-06-27 12:15:00|25501.03|25501.03|25494.78|25494.78|25508.05|25508.05|25494.15|25494.15|0
1687868400000|2023-06-27 12:20:00|25493.53|25493.53|25485.27|25485.27|25494.15|25494.15|25477.01|25477.01|0
1687868700000|2023-06-27 12:25:00|25486.52|25486.52|25489.63|25489.63|25497.04|25497.04|25476.62|25476.62|0
1687869000000|2023-06-27 12:30:00|25493.14|25493.14|25481.99|25481.99|25493.14|25493.14|25481.37|25481.37|0
1687869300000|2023-06-27 12:35:00|25485.5|25485.5|25490.45|25490.45|25498.28|25498.28|25477.24|25477.24|0
1687869600000|2023-06-27 12:40:00|25490.32|25490.32|25488.47|25488.47|25495.48|25495.48|25481.45|25481.45|0
1687869900000|2023-06-27 12:45:00|25484.96|25484.96|25495.48|25495.48|25498.99|25498.99|25480.83|25480.83|0
1687870200000|2023-06-27 12:50:00|25495.89|25495.89|25483.77|25483.77|25503.31|25503.31|25481.65|25481.65|0
1687870500000|2023-06-27 12:55:00|25484.17|25484.17|25502.96|25502.96|25502.96|25502.96|25480.04|25480.04|0
1687870800000|2023-06-27 13:00:00|25499.45|25499.45|25504.07|25504.07|25511.08|25511.08|25499.45|25499.45|0
1687871100000|2023-06-27 13:05:00|25507.58|25507.58|25498.12|25498.12|25511.08|25511.08|25498.12|25498.12|0
1687871400000|2023-06-27 13:10:00|25501.63|25501.63|25499.76|25499.76|25504.52|25504.52|25496.25|25496.25|0
1687871700000|2023-06-27 13:15:00|25498.51|25498.51|25496.25|25496.25|25519.56|25519.56|25494.38|25494.38|0
1687872000000|2023-06-27 13:20:00|25495.63|25495.63|25499.14|25499.14|25510.48|25510.48|25495.63|25495.63|0
1687872300000|2023-06-27 13:25:00|25499.76|25499.76|25508.44|25508.44|25512.94|25512.94|25499.14|25499.14|0
1687872600000|2023-06-27 13:30:00|25504.93|25504.93|25526.59|25526.59|25533.61|25533.61|25495.65|25495.65|0
1687872900000|2023-06-27 13:35:00|25530.1|25530.1|25538.73|25538.73|25549.25|25549.25|25525.71|25525.71|0
1687873200000|2023-06-27 13:40:00|25531.72|25531.72|25523.88|25523.88|25535.22|25535.22|25508.82|25508.82|0
1687873500000|2023-06-27 13:45:00|25523.63|25523.63|25543.45|25543.45|25543.45|25543.45|25511.26|25511.26|0
1687873800000|2023-06-27 13:50:00|25543.86|25543.86|25523.24|25523.24|25547.37|25547.37|25516.23|25516.23|0
1687874100000|2023-06-27 13:55:00|25523.87|25523.87|25518.49|25518.49|25532.13|25532.13|25513.34|25513.34|0
1687874400000|2023-06-27 14:00:00|25507.97|25507.97|25509.82|25509.82|25543.66|25543.66|25499.08|25499.08|0
1687874700000|2023-06-27 14:05:00|25506.31|25506.31|25513.65|25513.65|25521.57|25521.57|25498.89|25498.89|0
1687875000000|2023-06-27 14:10:00|25506.63|25506.63|25518.81|25518.81|25518.81|25518.81|25499.62|25499.62|0
1687875300000|2023-06-27 14:15:00|25515.3|25515.3|25545.23|25545.23|25545.23|25545.23|25515.3|25515.3|0
1687875600000|2023-06-27 14:20:00|25548.74|25548.74|25537.18|25537.18|25548.74|25548.74|25534.71|25534.71|0
1687875900000|2023-06-27 14:25:00|25533.68|25533.68|25537.76|25537.76|25548.41|25548.41|25533.68|25533.68|0
1687876200000|2023-06-27 14:30:00|25537.62|25537.62|25558.41|25558.41|25568.93|25568.93|25536.38|25536.38|0
1687876500000|2023-06-27 14:35:00|25561.91|25561.91|25561.65|25561.65|25565.15|25565.15|25551.39|25551.39|0
1687876800000|2023-06-27 14:40:00|25561.51|25561.51|25576.85|25576.85|25580.35|25580.35|25552.51|25552.51|0
1687877100000|2023-06-27 14:45:00|25580.35|25580.35|25596.58|25596.58|25596.58|25596.58|25576.85|25576.85|0
1687877400000|2023-06-27 14:50:00|25597.81|25597.81|25592.86|25592.86|25605.85|25605.85|25592.23|25592.23|0
1687877700000|2023-06-27 14:55:00|25589.35|25589.35|25602.97|25602.97|25606.88|25606.88|25589.35|25589.35|0
1687878000000|2023-06-27 15:00:00|25599.46|25599.46|25585.52|25585.52|25606.98|25606.98|25585.52|25585.52|0
1687878300000|2023-06-27 15:05:00|25582.02|25582.02|25580.38|25580.38|25583.51|25583.51|25575|25575|0
1687878600000|2023-06-27 15:10:00|25576.87|25576.87|25562.63|25562.63|25576.87|25576.87|25562.22|25562.22|0
1687878900000|2023-06-27 15:15:00|25559.12|25559.12|25581.74|25581.74|25588.75|25588.75|25559.12|25559.12|0
1687879200000|2023-06-27 15:20:00|25581.33|25581.33|25575.26|25575.26|25581.33|25581.33|25572.16|25572.16|0
1687879500000|2023-06-27 15:25:00|25578.77|25578.77|25577.81|25577.81|25584.82|25584.82|25566.2|25566.2|0
1687936500000|2023-06-28 07:15:00|25662.51|25662.51|25668.9|25668.9|25668.9|25668.9|25651.36|25651.36|0
1687936800000|2023-06-28 07:20:00|25672.4|25672.4|25672|25672|25687.06|25687.06|25667.86|25667.86|0
1687937100000|2023-06-28 07:25:00|25675.5|25675.5|25676.75|25676.75|25680.26|25680.26|25665.6|25665.6|0
1687937400000|2023-06-28 07:30:00|25676.34|25676.34|25659.8|25659.8|25676.96|25676.96|25659.8|25659.8|0
1687937700000|2023-06-28 07:35:00|25659.93|25659.93|25659.74|25659.74|25665.53|25665.53|25656.42|25656.42|0
1687938000000|2023-06-28 07:40:00|25656.23|25656.23|25651.48|25651.48|25656.23|25656.23|25651.48|25651.48|0
1687938300000|2023-06-28 07:45:00|25654.98|25654.98|25633.94|25633.94|25654.98|25654.98|25626.93|25626.93|0
1687938600000|2023-06-28 07:50:00|25626.93|25626.93|25633.94|25633.94|25644.46|25644.46|25623.42|25623.42|0
1687938900000|2023-06-28 07:55:00|25644.46|25644.46|25637.45|25637.45|25644.46|25644.46|25626.93|25626.93|0
1687939200000|2023-06-28 08:00:00|25636.91|25636.91|25621.93|25621.93|25640.69|25640.69|25621.93|25621.93|0
1687939500000|2023-06-28 08:05:00|25632.45|25632.45|25624.19|25624.19|25632.45|25632.45|25624.19|25624.19|0
1687939800000|2023-06-28 08:10:00|25623.78|25623.78|25641.32|25641.32|25644.82|25644.82|25623.78|25623.78|0
1687940100000|2023-06-28 08:15:00|25641.72|25641.72|25650.39|25650.39|25653.9|25653.9|25638.62|25638.62|0
1687940400000|2023-06-28 08:20:00|25646.88|25646.88|25674.55|25674.55|25674.55|25674.55|25646.88|25646.88|0
1687940700000|2023-06-28 08:25:00|25671.05|25671.05|25655.74|25655.74|25671.05|25671.05|25648.97|25648.97|0
1687941000000|2023-06-28 08:30:00|25652.23|25652.23|25655.33|25655.33|25655.74|25655.74|25648.72|25648.72|0
1687941300000|2023-06-28 08:35:00|25651.82|25651.82|25655.33|25655.33|25662.34|25662.34|25651.82|25651.82|0
1687941600000|2023-06-28 08:40:00|25658.84|25658.84|25661.94|25661.94|25665.85|25665.85|25658.84|25658.84|0
1687941900000|2023-06-28 08:45:00|25672.46|25672.46|25672.05|25672.05|25679.06|25679.06|25660.9|25660.9|0
1687942200000|2023-06-28 08:50:00|25668.54|25668.54|25658.02|25658.02|25668.54|25668.54|25658.02|25658.02|0
1687942500000|2023-06-28 08:55:00|25658.43|25658.43|25657.61|25657.61|25662.36|25662.36|25657.61|25657.61|0
1687942800000|2023-06-28 09:00:00|25658.23|25658.23|25671.02|25671.02|25671.02|25671.02|25656.99|25656.99|0
1687943100000|2023-06-28 09:05:00|25664|25664|25660.74|25660.74|25674.52|25674.52|25660.74|25660.74|0
1687943400000|2023-06-28 09:10:00|25664.25|25664.25|25651.25|25651.25|25664.25|25664.25|25651.25|25651.25|0
1687943700000|2023-06-28 09:15:00|25650.63|25650.63|25675.5|25675.5|25678.69|25678.69|25650.63|25650.63|0
1687944000000|2023-06-28 09:20:00|25674.75|25674.75|25689.61|25689.61|25693.94|25693.94|25674.75|25674.75|0
1687944300000|2023-06-28 09:25:00|25690.02|25690.02|25701.71|25701.71|25713.13|25713.13|25690.02|25690.02|0
1687944600000|2023-06-28 09:30:00|25702.21|25702.21|25698.3|25698.3|25702.21|25702.21|25680.76|25680.76|0
1687944900000|2023-06-28 09:35:00|25697.8|25697.8|25702.53|25702.53|25709.55|25709.55|25697.8|25697.8|0
1687945200000|2023-06-28 09:40:00|25706.04|25706.04|25719.66|25719.66|25723.17|25723.17|25702.12|25702.12|0
1687945500000|2023-06-28 09:45:00|25726.67|25726.67|25727.08|25727.08|25730.18|25730.18|25723.17|25723.17|0
1687945800000|2023-06-28 09:50:00|25730.59|25730.59|25739.35|25739.35|25742.36|25742.36|25727.08|25727.08|0
1687946100000|2023-06-28 09:55:00|25742.86|25742.86|25750.28|25750.28|25750.28|25750.28|25742.86|25742.86|0
1687946400000|2023-06-28 10:00:00|25746.77|25746.77|25743.27|25743.27|25750.28|25750.28|25736.25|25736.25|0
1687946700000|2023-06-28 10:05:00|25746.77|25746.77|25747.38|25747.38|25750.9|25750.9|25739.14|25739.14|0
1687947000000|2023-06-28 10:10:00|25750.88|25750.88|25750.88|25750.88|25754.39|25754.39|25743.87|25743.87|0
1687947300000|2023-06-28 10:15:00|25754.39|25754.39|25766.15|25766.15|25769.67|25769.67|25754.39|25754.39|0
1687947600000|2023-06-28 10:20:00|25762.65|25762.65|25750.16|25750.16|25766.15|25766.15|25746.66|25746.66|0
1687947900000|2023-06-28 10:25:00|25753.67|25753.67|25775.75|25775.75|25782.76|25782.76|25753.67|25753.67|0
1687948200000|2023-06-28 10:30:00|25782.76|25782.76|25747.07|25747.07|25782.76|25782.76|25747.07|25747.07|0
1687948800000|2023-06-28 10:40:00|25736.54|25736.54|25705.6|25705.6|25736.54|25736.54|25705.6|25705.6|0
1687949100000|2023-06-28 10:45:00|25702.09|25702.09|25722.32|25722.32|25722.32|25722.32|25700.05|25700.05|0
1687949400000|2023-06-28 10:50:00|25718.81|25718.81|25718.81|25718.81|25725.83|25725.83|25718.81|25718.81|0
1687949700000|2023-06-28 10:55:00|25725.83|25725.83|25725.69|25725.69|25725.83|25725.83|25715.31|25715.31|0
1687950000000|2023-06-28 11:00:00|25732.7|25732.7|25725.69|25725.69|25739.71|25739.71|25725.69|25725.69|0
1687950300000|2023-06-28 11:05:00|25718.67|25718.67|25729.6|25729.6|25733.11|25733.11|25718.67|25718.67|0
1687950600000|2023-06-28 11:10:00|25733.11|25733.11|25734.6|25734.6|25737.86|25737.86|25730.85|25730.85|0
1687950900000|2023-06-28 11:15:00|25731.1|25731.1|25731.72|25731.72|25738.74|25738.74|25731.1|25731.1|0
1687951200000|2023-06-28 11:20:00|25731.86|25731.86|25740.37|25740.37|25743.88|25743.88|25731.72|25731.72|0
1687951500000|2023-06-28 11:25:00|25739.55|25739.55|25745.12|25745.12|25748.63|25748.63|25733.79|25733.79|0
1687951800000|2023-06-28 11:30:00|25741.62|25741.62|25726.15|25726.15|25741.62|25741.62|25726.15|25726.15|0
1687952100000|2023-06-28 11:35:00|25722.64|25722.64|25716.87|25716.87|25730.9|25730.9|25712.74|25712.74|0
1687952400000|2023-06-28 11:40:00|25720.38|25720.38|25734.54|25734.54|25738.05|25738.05|25720.38|25720.38|0
1687952700000|2023-06-28 11:45:00|25731.04|25731.04|25742.37|25742.37|25742.37|25742.37|25731.04|25731.04|0
1687953000000|2023-06-28 11:50:00|25738.87|25738.87|25724.08|25724.08|25745.88|25745.88|25724.08|25724.08|0
1687953300000|2023-06-28 11:55:00|25720.57|25720.57|25738.52|25738.52|25742.03|25742.03|25720.57|25720.57|0
1687953600000|2023-06-28 12:00:00|25742.03|25742.03|25757.09|25757.09|25757.34|25757.34|25739.14|25739.14|0
1687953900000|2023-06-28 12:05:00|25757.49|25757.49|25764.74|25764.74|25765.82|25765.82|25754.06|25754.06|0
1687954200000|2023-06-28 12:10:00|25757.72|25757.72|25764.11|25764.11|25764.11|25764.11|25753.59|25753.59|0
1687954500000|2023-06-28 12:15:00|25764.74|25764.74|25778.77|25778.77|25778.77|25778.77|25764.74|25764.74|0
1687954800000|2023-06-28 12:20:00|25775.26|25775.26|25760.2|25760.2|25778.77|25778.77|25760.2|25760.2|0
1687955100000|2023-06-28 12:25:00|25763.71|25763.71|25748.31|25748.31|25763.71|25763.71|25748.31|25748.31|0
1687955400000|2023-06-28 12:30:00|25747.9|25747.9|25738.41|25738.41|25751.4|25751.4|25738.41|25738.41|0
1687955700000|2023-06-28 12:35:00|25738.81|25738.81|25741.96|25741.96|25746.5|25746.5|25738.81|25738.81|0
1687956000000|2023-06-28 12:40:00|25742.77|25742.77|25738.64|25738.64|25745.66|25745.66|25738.64|25738.64|0
1687956300000|2023-06-28 12:45:00|25742.15|25742.15|25718.22|25718.22|25742.15|25742.15|25717.6|25717.6|0
1687956600000|2023-06-28 12:50:00|25718.63|25718.63|25742.17|25742.17|25742.17|25742.17|25718.63|25718.63|0
1687956900000|2023-06-28 12:55:00|25741.54|25741.54|25734.58|25734.58|25745.1|25745.1|25731.07|25731.07|0
1687957200000|2023-06-28 13:00:00|25731.07|25731.07|25726.32|25726.32|25734.58|25734.58|25715.8|25715.8|0
1687957500000|2023-06-28 13:05:00|25725.69|25725.69|25708.78|25708.78|25726.32|25726.32|25708.78|25708.78|0
1687957800000|2023-06-28 13:10:00|25712.29|25712.29|25728.95|25728.95|25728.95|25728.95|25712.29|25712.29|0
1687958100000|2023-06-28 13:15:00|25725.44|25725.44|25719.9|25719.9|25739.47|25739.47|25712.89|25712.89|0
1687958400000|2023-06-28 13:20:00|25723.41|25723.41|25727.54|25727.54|25727.54|25727.54|25705.25|25705.25|0
1687958700000|2023-06-28 13:25:00|25727.13|25727.13|25726.06|25726.06|25729.57|25729.57|25719.04|25719.04|0
1687959000000|2023-06-28 13:30:00|25729.57|25729.57|25723.16|25723.16|25733.68|25733.68|25716.15|25716.15|0
1687959300000|2023-06-28 13:35:00|25719.65|25719.65|25709.13|25709.13|25719.65|25719.65|25709.13|25709.13|0
1687959600000|2023-06-28 13:40:00|25705.63|25705.63|25714.08|25714.08|25717.59|25717.59|25705.63|25705.63|0
1687959900000|2023-06-28 13:45:00|25710.57|25710.57|25717.11|25717.11|25717.11|25717.11|25707.56|25707.56|0
1687960200000|2023-06-28 13:50:00|25710.09|25710.09|25708.85|25708.85|25720.62|25720.62|25706.59|25706.59|0
1687960500000|2023-06-28 13:55:00|25709.47|25709.47|25690.91|25690.91|25711.95|25711.95|25690.91|25690.91|0
1687960800000|2023-06-28 14:00:00|25689.66|25689.66|25690.15|25690.15|25690.15|25690.15|25653.64|25653.64|0
1687961100000|2023-06-28 14:05:00|25690.97|25690.97|25705.15|25705.15|25712.17|25712.17|25687.21|25687.21|0
1687961400000|2023-06-28 14:10:00|25701.65|25701.65|25713.01|25713.01|25713.01|25713.01|25698.14|25698.14|0
1687961700000|2023-06-28 14:15:00|25709.5|25709.5|25705.33|25705.33|25709.5|25709.5|25701.83|25701.83|0
1687962000000|2023-06-28 14:20:00|25708.84|25708.84|25706.06|25706.06|25712.35|25712.35|25696.04|25696.04|0
1687962300000|2023-06-28 14:25:00|25704.84|25704.84|25707.43|25707.43|25708.34|25708.34|25699.8|25699.8|0
1687962600000|2023-06-28 14:30:00|25703.93|25703.93|25701.9|25701.9|25709.94|25709.94|25698.55|25698.55|0
1687962900000|2023-06-28 14:35:00|25705.41|25705.41|25726.45|25726.45|25729.96|25729.96|25705.41|25705.41|0
1687963200000|2023-06-28 14:40:00|25729.96|25729.96|25702.15|25702.15|25729.96|25729.96|25698.14|25698.14|0
1687963500000|2023-06-28 14:45:00|25698.64|25698.64|25706.28|25706.28|25706.28|25706.28|25688.12|25688.12|0
1687963800000|2023-06-28 14:50:00|25702.77|25702.77|25716.39|25716.39|25716.39|25716.39|25698.86|25698.86|0
1687964100000|2023-06-28 14:55:00|25705.87|25705.87|25704.75|25704.75|25719.9|25719.9|25694.72|25694.72|0
1687964400000|2023-06-28 15:00:00|25708.25|25708.25|25704.75|25704.75|25718.78|25718.78|25704.75|25704.75|0
1687964700000|2023-06-28 15:05:00|25708.25|25708.25|25704.2|25704.2|25711.76|25711.76|25693.68|25693.68|0
1687965000000|2023-06-28 15:10:00|25707.71|25707.71|25724.97|25724.97|25724.97|25724.97|25707.71|25707.71|0
1687965300000|2023-06-28 15:15:00|25728.48|25728.48|25743.27|25743.27|25746.78|25746.78|25717.96|25717.96|0
1687965600000|2023-06-28 15:20:00|25739.76|25739.76|25737.07|25737.07|25748.22|25748.22|25730.06|25730.06|0
1687965900000|2023-06-28 15:25:00|25733.56|25733.56|25750.07|25750.07|25753.98|25753.98|25729.43|25729.43|0
1688022900000|2023-06-29 07:15:00|25710.25|25710.25|25697.86|25697.86|25713.76|25713.76|25691.47|25691.47|0
1688023200000|2023-06-29 07:20:00|25694.35|25694.35|25707.16|25707.16|25710.67|25710.67|25687.34|25687.34|0
1688023500000|2023-06-29 07:25:00|25710.67|25710.67|25728.83|25728.83|25729.45|25729.45|25709.03|25709.03|0
1688023800000|2023-06-29 07:30:00|25727.88|25727.88|25741.7|25741.7|25749.34|25749.34|25720.87|25720.87|0
1688024100000|2023-06-29 07:35:00|25748.71|25748.71|25763.56|25763.56|25770.57|25770.57|25741.7|25741.7|0
1688024400000|2023-06-29 07:40:00|25770.57|25770.57|25778.83|25778.83|25794.11|25794.11|25768.31|25768.31|0
1688024700000|2023-06-29 07:45:00|25785.85|25785.85|25761.71|25761.71|25789.36|25789.36|25761.71|25761.71|0
1688025000000|2023-06-29 07:50:00|25762.33|25762.33|25751.81|25751.81|25769.97|25769.97|25751.81|25751.81|0
1688025300000|2023-06-29 07:55:00|25748.3|25748.3|25770.38|25770.38|25770.38|25770.38|25744.79|25744.79|0
1688025600000|2023-06-29 08:00:00|25773.88|25773.88|25798.04|25798.04|25798.04|25798.04|25770.38|25770.38|0
1688025900000|2023-06-29 08:05:00|25796.8|25796.8|25782.15|25782.15|25803.19|25803.19|25782.15|25782.15|0
1688026200000|2023-06-29 08:10:00|25782.55|25782.55|25813.49|25813.49|25817|25817|25782.55|25782.55|0
1688026500000|2023-06-29 08:15:00|25817|25817|25831.46|25831.46|25845.49|25845.49|25812.67|25812.67|0
1688026800000|2023-06-29 08:20:00|25841.98|25841.98|25856.01|25856.01|25877.05|25877.05|25841.98|25841.98|0
1688027100000|2023-06-29 08:25:00|25852.5|25852.5|25806.91|25806.91|25852.5|25852.5|25806.91|25806.91|0
1688027400000|2023-06-29 08:30:00|25817.43|25817.43|25816.22|25816.22|25817.43|25817.43|25812.71|25812.71|0
1688027700000|2023-06-29 08:35:00|25816.35|25816.35|25801.35|25801.35|25820.13|25820.13|25797.84|25797.84|0
1688028000000|2023-06-29 08:40:00|25797.84|25797.84|25806.1|25806.1|25806.1|25806.1|25783.81|25783.81|0
1688028300000|2023-06-29 08:45:00|25813.12|25813.12|25809.57|25809.57|25815.97|25815.97|25805.04|25805.04|0
1688028600000|2023-06-29 08:50:00|25820.1|25820.1|25834.53|25834.53|25834.53|25834.53|25817|25817|0
1688028900000|2023-06-29 08:55:00|25831.03|25831.03|25822.16|25822.16|25831.03|25831.03|25822.16|25822.16|0
1688029200000|2023-06-29 09:00:00|25818.66|25818.66|25807.6|25807.6|25818.66|25818.66|25804.09|25804.09|0
1688029500000|2023-06-29 09:05:00|25804.09|25804.09|25813.99|25813.99|25821.01|25821.01|25804.09|25804.09|0
1688029800000|2023-06-29 09:10:00|25817.5|25817.5|25838.92|25838.92|25838.92|25838.92|25817.5|25817.5|0
1688030100000|2023-06-29 09:15:00|25835.41|25835.41|25820.38|25820.38|25835.41|25835.41|25820.38|25820.38|0
1688030400000|2023-06-29 09:20:00|25819.88|25819.88|25829.13|25829.13|25833.26|25833.26|25818.61|25818.61|0
1688030700000|2023-06-29 09:25:00|25822.11|25822.11|25835.73|25835.73|25839.24|25839.24|25822.11|25822.11|0
1688031000000|2023-06-29 09:30:00|25835.11|25835.11|25865.49|25865.49|25865.49|25865.49|25835.11|25835.11|0
1688031300000|2023-06-29 09:35:00|25866.12|25866.12|25854.97|25854.97|25876.64|25876.64|25854.97|25854.97|0
1688031600000|2023-06-29 09:40:00|25861.99|25861.99|25856.22|25856.22|25866.74|25866.74|25856.22|25856.22|0
1688031900000|2023-06-29 09:45:00|25855.4|25855.4|25858.91|25858.91|25858.91|25858.91|25855.4|25855.4|0
1688032200000|2023-06-29 09:50:00|25857.66|25857.66|25845.25|25845.25|25857.66|25857.66|25844.63|25844.63|0
1688032500000|2023-06-29 09:55:00|25848.76|25848.76|25851.65|25851.65|25855.78|25855.78|25845.25|25845.25|0
1688032800000|2023-06-29 10:00:00|25855.15|25855.15|25857.02|25857.02|25859.28|25859.28|25851.02|25851.02|0
1688033100000|2023-06-29 10:05:00|25856.4|25856.4|25871.05|25871.05|25871.05|25871.05|25855.78|25855.78|0
1688033400000|2023-06-29 10:10:00|25878.07|25878.07|25918.5|25918.5|25918.5|25918.5|25877.64|25877.64|0
1688033700000|2023-06-29 10:15:00|25919.74|25919.74|25922.65|25922.65|25924.91|25924.91|25917.89|25917.89|0
1688034000000|2023-06-29 10:20:00|25926.15|25926.15|25925.12|25925.12|25929.66|25929.66|25921.61|25921.61|0
1688034300000|2023-06-29 10:25:00|25928.63|25928.63|25930.57|25930.57|25937.99|25937.99|25927.97|25927.97|0
1688034600000|2023-06-29 10:30:00|25927.06|25927.06|25913.03|25913.03|25927.06|25927.06|25913.03|25913.03|0
1688034900000|2023-06-29 10:35:00|25909.53|25909.53|25922.31|25922.31|25922.31|25922.31|25909.53|25909.53|0
1688035200000|2023-06-29 10:40:00|25908.28|25908.28|25922.93|25922.93|25922.93|25922.93|25901.26|25901.26|0
1688035500000|2023-06-29 10:45:00|25926.44|25926.44|25918.8|25918.8|25926.44|25926.44|25914.67|25914.67|0
1688035800000|2023-06-29 10:50:00|25922.31|25922.31|25922.31|25922.31|25922.31|25922.31|25922.31|25922.31|0
1688036100000|2023-06-29 10:55:00|25921.68|25921.68|25925.19|25925.19|25925.19|25925.19|25921.06|25921.06|0
1688036400000|2023-06-29 11:00:00|25928.7|25928.7|25925.19|25925.19|25935.71|25935.71|25925.19|25925.19|0
1688036700000|2023-06-29 11:05:00|25924.57|25924.57|25906.41|25906.41|25931.58|25931.58|25902.9|25902.9|0
1688037000000|2023-06-29 11:10:00|25913.42|25913.42|25923.95|25923.95|25930.96|25930.96|25909.92|25909.92|0
1688037300000|2023-06-29 11:15:00|25920.44|25920.44|25898.77|25898.77|25920.44|25920.44|25898.77|25898.77|0
1688037600000|2023-06-29 11:20:00|25891.76|25891.76|25891.35|25891.35|25891.76|25891.76|25887.84|25887.84|0
1688037900000|2023-06-29 11:25:00|25891.76|25891.76|25899.18|25899.18|25902.69|25902.69|25891.76|25891.76|0
1688038200000|2023-06-29 11:30:00|25902.69|25902.69|25903.31|25903.31|25906.19|25906.19|25902.69|25902.69|0
1688038500000|2023-06-29 11:35:00|25896.3|25896.3|25885.03|25885.03|25896.3|25896.3|25881.02|25881.02|0
1688038800000|2023-06-29 11:40:00|25888.53|25888.53|25881.52|25881.52|25888.53|25888.53|25874.5|25874.5|0
1688039100000|2023-06-29 11:45:00|25878.01|25878.01|25867.45|25867.45|25878.38|25878.38|25867.45|25867.45|0
1688039400000|2023-06-29 11:50:00|25863.95|25863.95|25859.82|25859.82|25863.95|25863.95|25859.82|25859.82|0
1688039700000|2023-06-29 11:55:00|25856.31|25856.31|25858.57|25858.57|25862.08|25862.08|25855.69|25855.69|0
1688040000000|2023-06-29 12:00:00|25862.08|25862.08|25869.09|25869.09|25872.6|25872.6|25858.57|25858.57|0
1688040300000|2023-06-29 12:05:00|25872.6|25872.6|25878.37|25878.37|25878.37|25878.37|25865.58|25865.58|0
1688040600000|2023-06-29 12:10:00|25874.86|25874.86|25875.48|25875.48|25882.5|25882.5|25874.86|25874.86|0
1688040900000|2023-06-29 12:15:00|25878.99|25878.99|25874.5|25874.5|25878.99|25878.99|25870.73|25870.73|0
1688041200000|2023-06-29 12:20:00|25871|25871|25874.5|25874.5|25878.01|25878.01|25870.37|25870.37|0
1688041500000|2023-06-29 12:25:00|25878.01|25878.01|25878.01|25878.01|25888.53|25888.53|25878.01|25878.01|0
1688041800000|2023-06-29 12:30:00|25878.64|25878.64|25911.45|25911.45|25918.46|25918.46|25878.64|25878.64|0
1688042100000|2023-06-29 12:35:00|25907.94|25907.94|25888.77|25888.77|25916.83|25916.83|25888.77|25888.77|0
1688042400000|2023-06-29 12:40:00|25885.26|25885.26|25887.52|25887.52|25899.29|25899.29|25884.01|25884.01|0
1688042700000|2023-06-29 12:45:00|25891.03|25891.03|25893.31|25893.31|25901.55|25901.55|25889.8|25889.8|0
1688043000000|2023-06-29 12:50:00|25896.82|25896.82|25912|25912|25919.02|25919.02|25894.06|25894.06|0
1688043300000|2023-06-29 12:55:00|25912.63|25912.63|25927.28|25927.28|25952.45|25952.45|25912.63|25912.63|0
1688043600000|2023-06-29 13:00:00|25923.77|25923.77|25912|25912|25927.28|25927.28|25912|25912|0
1688043900000|2023-06-29 13:05:00|25915.51|25915.51|25912.22|25912.22|25920.26|25920.26|25912.22|25912.22|0
1688044200000|2023-06-29 13:10:00|25911.59|25911.59|25926.25|25926.25|25926.25|25926.25|25911.59|25911.59|0
1688044500000|2023-06-29 13:15:00|25925.62|25925.62|25921.76|25921.76|25929.4|25929.4|25921.76|25921.76|0
1688044800000|2023-06-29 13:20:00|25923.01|25923.01|25918.88|25918.88|25927.14|25927.14|25918.88|25918.88|0
1688045100000|2023-06-29 13:25:00|25919.29|25919.29|25918.88|25918.88|25928.99|25928.99|25918.88|25918.88|0
1688045400000|2023-06-29 13:30:00|25915.37|25915.37|25941.14|25941.14|25941.77|25941.77|25910.61|25910.61|0
1688045700000|2023-06-29 13:35:00|25940.33|25940.33|25910.4|25910.4|25940.33|25940.33|25899.88|25899.88|0
1688046000000|2023-06-29 13:40:00|25913.91|25913.91|25930.94|25930.94|25930.94|25930.94|25896.37|25896.37|0
1688046300000|2023-06-29 13:45:00|25931.57|25931.57|25920.23|25920.23|25941.47|25941.47|25919.6|25919.6|0
1688046600000|2023-06-29 13:50:00|25918.98|25918.98|25918.36|25918.36|25925.37|25925.37|25918.36|25918.36|0
1688046900000|2023-06-29 13:55:00|25925.37|25925.37|25917.33|25917.33|25925.37|25925.37|25917.33|25917.33|0
1688047200000|2023-06-29 14:00:00|25916.51|25916.51|25885.57|25885.57|25917.14|25917.14|25885.57|25885.57|0
1688047500000|2023-06-29 14:05:00|25882.06|25882.06|25872.7|25872.7|25890.52|25890.52|25871.95|25871.95|0
1688047800000|2023-06-29 14:10:00|25876.21|25876.21|25880.59|25880.59|25880.59|25880.59|25864.44|25864.44|0
1688048100000|2023-06-29 14:15:00|25881.22|25881.22|25867.66|25867.66|25881.84|25881.84|25864.16|25864.16|0
1688048400000|2023-06-29 14:20:00|25868.07|25868.07|25872.15|25872.15|25872.96|25872.96|25850.95|25850.95|0
1688048700000|2023-06-29 14:25:00|25875.66|25875.66|25857.77|25857.77|25876.06|25876.06|25854.48|25854.48|0
1688049000000|2023-06-29 14:30:00|25856.54|25856.54|25846.22|25846.22|25857.61|25857.61|25846.22|25846.22|0
1688049300000|2023-06-29 14:35:00|25842.71|25842.71|25848.47|25848.47|25852.39|25852.39|25839.96|25839.96|0
1688049600000|2023-06-29 14:40:00|25851.98|25851.98|25855.36|25855.36|25855.36|25855.36|25851.77|25851.77|0
1688049900000|2023-06-29 14:45:00|25855.77|25855.77|25833.2|25833.2|25855.77|25855.77|25832.95|25832.95|0
1688050200000|2023-06-29 14:50:00|25833.82|25833.82|25839.67|25839.67|25839.8|25839.8|25830.31|25830.31|0
1688050500000|2023-06-29 14:55:00|25839.04|25839.04|25850.85|25850.85|25854.35|25854.35|25839.04|25839.04|0
1688050800000|2023-06-29 15:00:00|25854.35|25854.35|25854.98|25854.98|25854.98|25854.98|25850.85|25850.85|0
1688051100000|2023-06-29 15:05:00|25851.47|25851.47|25832.08|25832.08|25851.47|25851.47|25832.08|25832.08|0
1688051400000|2023-06-29 15:10:00|25835.59|25835.59|25855.46|25855.46|25856.83|25856.83|25835.59|25835.59|0
1688051700000|2023-06-29 15:15:00|25851.95|25851.95|25861.44|25861.44|25864.95|25864.95|25847.42|25847.42|0
1688052000000|2023-06-29 15:20:00|25857.94|25857.94|25861.44|25861.44|25868.46|25868.46|25857.94|25857.94|0
1688052300000|2023-06-29 15:25:00|25857.94|25857.94|25826.15|25826.15|25862.07|25862.07|25819.34|25819.34|0
1688109300000|2023-06-30 07:15:00|25939.35|25939.35|25937.28|25937.28|25940.79|25940.79|25919.34|25919.34|0
1688109600000|2023-06-30 07:20:00|25930.27|25930.27|25919.75|25919.75|25930.27|25930.27|25916.24|25916.24|0
1688109900000|2023-06-30 07:25:00|25916.24|25916.24|25933.94|25933.94|25937.45|25937.45|25912.73|25912.73|0
1688110200000|2023-06-30 07:30:00|25937.45|25937.45|25940.34|25940.34|25968.39|25968.39|25936.83|25936.83|0
1688110500000|2023-06-30 07:35:00|25943.84|25943.84|25975.79|25975.79|25975.79|25975.79|25943.84|25943.84|0
1688110800000|2023-06-30 07:40:00|25979.3|25979.3|25986.11|25986.11|25996.63|25996.63|25972.29|25972.29|0
1688111100000|2023-06-30 07:45:00|25982.6|25982.6|26001.17|26001.17|26014.58|26014.58|25982.6|25982.6|0
1688111400000|2023-06-30 07:50:00|26008.19|26008.19|25996.44|25996.44|26011.69|26011.69|25989.42|25989.42|0
1688111700000|2023-06-30 07:55:00|26003.45|26003.45|26019.35|26019.35|26022.86|26022.86|26003.45|26003.45|0
1688112000000|2023-06-30 08:00:00|26008.83|26008.83|26032.95|26032.95|26065.76|26065.76|26005.32|26005.32|0
1688112300000|2023-06-30 08:05:00|26033.36|26033.36|26023.46|26023.46|26047.39|26047.39|26023.46|26023.46|0
1688112600000|2023-06-30 08:10:00|26019.95|26019.95|26028.61|26028.61|26028.61|26028.61|26007.56|26007.56|0
1688112900000|2023-06-30 08:15:00|26032.11|26032.11|26039.95|26039.95|26039.95|26039.95|26025.1|26025.1|0
1688113200000|2023-06-30 08:20:00|26041.19|26041.19|26052.12|26052.12|26066.15|26066.15|26038.09|26038.09|0
1688113500000|2023-06-30 08:25:00|26048.62|26048.62|26019.93|26019.93|26048.62|26048.62|26019.93|26019.93|0
1688113800000|2023-06-30 08:30:00|26023.44|26023.44|26026.54|26026.54|26040.98|26040.98|26023.44|26023.44|0
1688114100000|2023-06-30 08:35:00|26033.55|26033.55|26037.06|26037.06|26037.06|26037.06|26030.05|26030.05|0
1688114400000|2023-06-30 08:40:00|26036.44|26036.44|26034.98|26034.98|26038.48|26038.48|26027.55|26027.55|0
1688114700000|2023-06-30 08:45:00|26035.6|26035.6|26045.69|26045.69|26045.69|26045.69|26024.67|26024.67|0
1688115000000|2023-06-30 08:50:00|26045.28|26045.28|26053.52|26053.52|26057.03|26057.03|26041.37|26041.37|0
1688115300000|2023-06-30 08:55:00|26050.02|26050.02|26056|26056|26060.13|26060.13|26039.22|26039.22|0
1688115600000|2023-06-30 09:00:00|26059.51|26059.51|26084.2|26084.2|26084.2|26084.2|26059.51|26059.51|0
1688115900000|2023-06-30 09:05:00|26080.69|26080.69|26063.53|26063.53|26080.69|26080.69|26063.15|26063.15|0
1688116200000|2023-06-30 09:10:00|26060.02|26060.02|26029.27|26029.27|26060.02|26060.02|26029.27|26029.27|0
1688116500000|2023-06-30 09:15:00|26029.9|26029.9|26029.27|26029.27|26043.3|26043.3|26029.27|26029.27|0
1688116800000|2023-06-30 09:20:00|26025.77|26025.77|26032.89|26032.89|26040.04|26040.04|26020.22|26020.22|0
1688117100000|2023-06-30 09:25:00|26039.91|26039.91|26067.77|26067.77|26071.28|26071.28|26039.91|26039.91|0
1688117400000|2023-06-30 09:30:00|26071.28|26071.28|26060.54|26060.54|26074.78|26074.78|26053.53|26053.53|0
1688117700000|2023-06-30 09:35:00|26064.05|26064.05|26057.03|26057.03|26064.05|26064.05|26053.53|26053.53|0
1688118000000|2023-06-30 09:40:00|26060.54|26060.54|26072.31|26072.31|26072.31|26072.31|26060.54|26060.54|0
1688118300000|2023-06-30 09:45:00|26068.8|26068.8|26054.97|26054.97|26068.8|26068.8|26044.66|26044.66|0
1688118600000|2023-06-30 09:50:00|26058.47|26058.47|26065.49|26065.49|26072.5|26072.5|26058.47|26058.47|0
1688118900000|2023-06-30 09:55:00|26061.98|26061.98|26054.97|26054.97|26070.24|26070.24|26054.97|26054.97|0
1688119200000|2023-06-30 10:00:00|26051.46|26051.46|26065.49|26065.49|26065.49|26065.49|26051.46|26051.46|0
1688119500000|2023-06-30 10:05:00|26064.26|26064.26|26092.73|26092.73|26092.73|26092.73|26061.16|26061.16|0
1688119800000|2023-06-30 10:10:00|26093.55|26093.55|26089.22|26089.22|26100.56|26100.56|26075.19|26075.19|0
1688120100000|2023-06-30 10:15:00|26092.73|26092.73|26102.22|26102.22|26105.72|26105.72|26092.73|26092.73|0
1688120400000|2023-06-30 10:20:00|26105.72|26105.72|26088.19|26088.19|26112.74|26112.74|26088.19|26088.19|0
1688120700000|2023-06-30 10:25:00|26084.68|26084.68|26096.84|26096.84|26096.84|26096.84|26084.68|26084.68|0
1688121000000|2023-06-30 10:30:00|26100.35|26100.35|26097.25|26097.25|26100.75|26100.75|26086.73|26086.73|0
1688121300000|2023-06-30 10:35:00|26093.74|26093.74|26087.13|26087.13|26094.28|26094.28|26083.63|26083.63|0
1688121600000|2023-06-30 10:40:00|26087|26087|26082.46|26082.46|26092.77|26092.77|26078.33|26078.33|0
1688121900000|2023-06-30 10:45:00|26085.97|26085.97|26082.46|26082.46|26092.98|26092.98|26082.46|26082.46|0
1688122200000|2023-06-30 10:50:00|26085.97|26085.97|26088.58|26088.58|26089.47|26089.47|26078.46|26078.46|0
1688122500000|2023-06-30 10:55:00|26081.56|26081.56|26088.58|26088.58|26095.59|26095.59|26081.56|26081.56|0
1688122800000|2023-06-30 11:00:00|26085.07|26085.07|26105.92|26105.92|26106.33|26106.33|26084.25|26084.25|0
1688123100000|2023-06-30 11:05:00|26102.41|26102.41|26084.63|26084.63|26102.41|26102.41|26084.63|26084.63|0
1688123400000|2023-06-30 11:10:00|26091.64|26091.64|26084.63|26084.63|26095.15|26095.15|26084.63|26084.63|0
1688123700000|2023-06-30 11:15:00|26081.12|26081.12|26074.1|26074.1|26081.12|26081.12|26067.09|26067.09|0
1688124000000|2023-06-30 11:20:00|26088.13|26088.13|26067.5|26067.5|26088.13|26088.13|26056.98|26056.98|0
1688124300000|2023-06-30 11:25:00|26071|26071|26063.37|26063.37|26071|26071|26053.47|26053.47|0
1688124600000|2023-06-30 11:30:00|26056.35|26056.35|26072.04|26072.04|26082.15|26082.15|26056.35|26056.35|0
1688124900000|2023-06-30 11:35:00|26071.63|26071.63|26059.88|26059.88|26071.63|26071.63|26054.5|26054.5|0
1688125200000|2023-06-30 11:40:00|26063.39|26063.39|26060.11|26060.11|26063.62|26063.62|26052.86|26052.86|0
1688125500000|2023-06-30 11:45:00|26056.6|26056.6|26066.56|26066.56|26067.38|26067.38|26055.36|26055.36|0
1688125800000|2023-06-30 11:50:00|26063.05|26063.05|26065.55|26065.55|26068.43|26068.43|26060.17|26060.17|0
1688126100000|2023-06-30 11:55:00|26065.8|26065.8|26058.35|26058.35|26066.61|26066.61|26050.71|26050.71|0
1688126400000|2023-06-30 12:00:00|26054.84|26054.84|26060.26|26060.26|26063.76|26063.76|26049.48|26049.48|0
1688126700000|2023-06-30 12:05:00|26056.75|26056.75|26046.23|26046.23|26056.75|26056.75|26035.7|26035.7|0
1688127000000|2023-06-30 12:10:00|26042.72|26042.72|26040.03|26040.03|26047.04|26047.04|26036.52|26036.52|0
1688127300000|2023-06-30 12:15:00|26043.54|26043.54|26056.13|26056.13|26056.13|26056.13|26043.52|26043.52|0
1688127600000|2023-06-30 12:20:00|26052.62|26052.62|26059.63|26059.63|26059.63|26059.63|26045.6|26045.6|0
1688127900000|2023-06-30 12:25:00|26063.14|26063.14|26066.65|26066.65|26070.15|26070.15|26059.63|26059.63|0
1688128200000|2023-06-30 12:30:00|26073.66|26073.66|26081.17|26081.17|26088.31|26088.31|26073.66|26073.66|0
1688128500000|2023-06-30 12:35:00|26077.66|26077.66|26070.64|26070.64|26077.66|26077.66|26067.14|26067.14|0
1688128800000|2023-06-30 12:40:00|26067.14|26067.14|26062.38|26062.38|26071.05|26071.05|26058.87|26058.87|0
1688129100000|2023-06-30 12:45:00|26065.89|26065.89|26050.83|26050.83|26065.89|26065.89|26050.83|26050.83|0
1688129400000|2023-06-30 12:50:00|26054.33|26054.33|26057.84|26057.84|26061.35|26061.35|26040.31|26040.31|0
1688129700000|2023-06-30 12:55:00|26061.35|26061.35|26071.25|26071.25|26075.38|26075.38|26061.35|26061.35|0
1688130000000|2023-06-30 13:00:00|26074.76|26074.76|26087.77|26087.77|26091.28|26091.28|26074.76|26074.76|0
1688130300000|2023-06-30 13:05:00|26087.36|26087.36|26083.95|26083.95|26097.98|26097.98|26072.93|26072.93|0
1688130600000|2023-06-30 13:10:00|26090.96|26090.96|26123.77|26123.77|26127.28|26127.28|26087.45|26087.45|0
1688130900000|2023-06-30 13:15:00|26127.28|26127.28|26114.72|26114.72|26130.79|26130.79|26108.93|26108.93|0
1688131200000|2023-06-30 13:20:00|26115.34|26115.34|26076.35|26076.35|26118.85|26118.85|26076.35|26076.35|0
1688131500000|2023-06-30 13:25:00|26072.84|26072.84|26125.45|26125.45|26133.09|26133.09|26072.84|26072.84|0
1688131800000|2023-06-30 13:30:00|26121.95|26121.95|26180.69|26180.69|26184.2|26184.2|26121.95|26121.95|0
1688132100000|2023-06-30 13:35:00|26184.2|26184.2|26166.86|26166.86|26199.67|26199.67|26166.86|26166.86|0
1688132400000|2023-06-30 13:40:00|26163.35|26163.35|26195.73|26195.73|26206.25|26206.25|26162.94|26162.94|0
1688132700000|2023-06-30 13:45:00|26192.22|26192.22|26188.75|26188.75|26199.24|26199.24|26178.23|26178.23|0
1688133000000|2023-06-30 13:50:00|26190|26190|26151.67|26151.67|26190|26190|26135.77|26135.77|0
1688133300000|2023-06-30 13:55:00|26158.68|26158.68|26162.82|26162.82|26187.37|26187.37|26155.18|26155.18|0
1688133600000|2023-06-30 14:00:00|26155.8|26155.8|26116.22|26116.22|26162.82|26162.82|26115.97|26115.97|0
1688133900000|2023-06-30 14:05:00|26119.73|26119.73|26150.42|26150.42|26157.44|26157.44|26107.89|26107.89|0
1688134200000|2023-06-30 14:10:00|26146.92|26146.92|26119.07|26119.07|26146.92|26146.92|26115.57|26115.57|0
1688134500000|2023-06-30 14:15:00|26122.58|26122.58|26139.49|26139.49|26147.13|26147.13|26117.42|26117.42|0
1688134800000|2023-06-30 14:20:00|26135.99|26135.99|26142.87|26142.87|26161.16|26161.16|26135.99|26135.99|0
1688135100000|2023-06-30 14:25:00|26146.37|26146.37|26118.31|26118.31|26154.01|26154.01|26118.31|26118.31|0
1688135400000|2023-06-30 14:30:00|26114.81|26114.81|26091.13|26091.13|26125.95|26125.95|26091.13|26091.13|0
1688135700000|2023-06-30 14:35:00|26090.31|26090.31|26114.81|26114.81|26121.82|26121.82|26086.18|26086.18|0
1688136000000|2023-06-30 14:40:00|26118.31|26118.31|26134.79|26134.79|26141.81|26141.81|26108.42|26108.42|0
1688136300000|2023-06-30 14:45:00|26138.3|26138.3|26145.31|26145.31|26145.31|26145.31|26127.78|26127.78|0
1688136600000|2023-06-30 14:50:00|26152.33|26152.33|26171.77|26171.77|26175.28|26175.28|26141.81|26141.81|0
1688136900000|2023-06-30 14:55:00|26175.28|26175.28|26166.82|26166.82|26182.7|26182.7|26153.01|26153.01|0
1688137200000|2023-06-30 15:00:00|26170.33|26170.33|26152.52|26152.52|26176.66|26176.66|26152.52|26152.52|0
1688137500000|2023-06-30 15:05:00|26149.01|26149.01|26142.89|26142.89|26152.79|26152.79|26138.76|26138.76|0
1688137800000|2023-06-30 15:10:00|26149.9|26149.9|26192.74|26192.74|26196.25|26196.25|26149.9|26149.9|0
1688138100000|2023-06-30 15:15:00|26196.25|26196.25|26201.41|26201.41|26208.02|26208.02|26189.23|26189.23|0
1688138400000|2023-06-30 15:20:00|26194.39|26194.39|26211.12|26211.12|26211.12|26211.12|26194.39|26194.39|0
1688138700000|2023-06-30 15:25:00|26207.61|26207.61|26176.87|26176.87|26214.63|26214.63|26176.87|26176.87|0
1688368500000|2023-07-03 07:15:00|26230.2|26230.2|26260.93|26260.93|26265.06|26265.06|26230.2|26230.2|0
1688368800000|2023-07-03 07:20:00|26257.42|26257.42|26260.74|26260.74|26264.24|26264.24|26230.42|26230.42|0
1688369100000|2023-07-03 07:25:00|26263.19|26263.19|26298.86|26298.86|26305.88|26305.88|26263.19|26263.19|0
1688369400000|2023-07-03 07:30:00|26302.37|26302.37|26286.08|26286.08|26317.65|26317.65|26286.08|26286.08|0
1688369700000|2023-07-03 07:35:00|26279.06|26279.06|26267.3|26267.3|26279.06|26279.06|26249.76|26249.76|0
1688370000000|2023-07-03 07:40:00|26253.27|26253.27|26283.82|26283.82|26286.7|26286.7|26253.27|26253.27|0
1688370300000|2023-07-03 07:45:00|26283|26283|26298.06|26298.06|26298.06|26298.06|26283|26283|0
1688370600000|2023-07-03 07:50:00|26291.05|26291.05|26287.54|26287.54|26302.19|26302.19|26287.54|26287.54|0
1688370900000|2023-07-03 07:55:00|26291.05|26291.05|26298.06|26298.06|26298.06|26298.06|26291.05|26291.05|0
1688371200000|2023-07-03 08:00:00|26299.7|26299.7|26257.06|26257.06|26299.7|26299.7|26257.06|26257.06|0
1688371500000|2023-07-03 08:05:00|26256.25|26256.25|26263.26|26263.26|26266.77|26266.77|26245.73|26245.73|0
1688371800000|2023-07-03 08:10:00|26262.51|26262.51|26231.14|26231.14|26266.21|26266.21|26231.14|26231.14|0
1688372100000|2023-07-03 08:15:00|26234.65|26234.65|26223.5|26223.5|26235.27|26235.27|26223.5|26223.5|0
1688372400000|2023-07-03 08:20:00|26230.52|26230.52|26227.13|26227.13|26244.67|26244.67|26227.13|26227.13|0
1688372700000|2023-07-03 08:25:00|26227.8|26227.8|26245.34|26245.34|26248.85|26248.85|26227.8|26227.8|0
1688373000000|2023-07-03 08:30:00|26248.85|26248.85|26262.25|26262.25|26276.28|26276.28|26248.85|26248.85|0
1688373300000|2023-07-03 08:35:00|26269.27|26269.27|26260.62|26260.62|26269.27|26269.27|26248.22|26248.22|0
1688373600000|2023-07-03 08:40:00|26257.11|26257.11|26231.1|26231.1|26257.11|26257.11|26228.21|26228.21|0
1688373900000|2023-07-03 08:45:00|26234.61|26234.61|26241.21|26241.21|26245.13|26245.13|26233.79|26233.79|0
1688374200000|2023-07-03 08:50:00|26248.23|26248.23|26280.42|26280.42|26280.42|26280.42|26248.23|26248.23|0
1688374500000|2023-07-03 08:55:00|26276.91|26276.91|26277.51|26277.51|26277.51|26277.51|26270.09|26270.09|0
1688374800000|2023-07-03 09:00:00|26276.89|26276.89|26276.26|26276.26|26276.89|26276.89|26265.74|26265.74|0
1688375100000|2023-07-03 09:05:00|26290.29|26290.29|26279.15|26279.15|26293.8|26293.8|26278.14|26278.14|0
1688375400000|2023-07-03 09:10:00|26279.77|26279.77|26274.61|26274.61|26283.28|26283.28|26274.61|26274.61|0
1688375700000|2023-07-03 09:15:00|26278.12|26278.12|26260.96|26260.96|26278.12|26278.12|26248.94|26248.94|0
1688376000000|2023-07-03 09:20:00|26261.58|26261.58|26282.62|26282.62|26293.14|26293.14|26261.58|26261.58|0
1688376300000|2023-07-03 09:25:00|26289.64|26289.64|26276.23|26276.23|26289.64|26289.64|26275.61|26275.61|0
1688376600000|2023-07-03 09:30:00|26272.72|26272.72|26269.84|26269.84|26272.72|26272.72|26262.2|26262.2|0
1688376900000|2023-07-03 09:35:00|26266.33|26266.33|26244.04|26244.04|26266.96|26266.96|26244.04|26244.04|0
1688377200000|2023-07-03 09:40:00|26237.03|26237.03|26212.48|26212.48|26237.03|26237.03|26208.97|26208.97|0
1688377500000|2023-07-03 09:45:00|26215.98|26215.98|26225.88|26225.88|26230.01|26230.01|26215.98|26215.98|0
1688377800000|2023-07-03 09:50:00|26225.26|26225.26|26218.87|26218.87|26225.26|26225.26|26218.87|26218.87|0
1688378100000|2023-07-03 09:55:00|26219.49|26219.49|26223|26223|26226.51|26226.51|26212.48|26212.48|0
1688378400000|2023-07-03 10:00:00|26212.48|26212.48|26212.48|26212.48|26215.98|26215.98|26208.97|26208.97|0
1688378700000|2023-07-03 10:05:00|26211.85|26211.85|26210.63|26210.63|26211.85|26211.85|26194.32|26194.32|0
1688379000000|2023-07-03 10:10:00|26210|26210|26224.03|26224.03|26224.03|26224.03|26210|26210|0
1688379300000|2023-07-03 10:15:00|26223.62|26223.62|26221.21|26221.21|26223.62|26223.62|26219.44|26219.44|0
1688379600000|2023-07-03 10:20:00|26224.72|26224.72|26229.47|26229.47|26229.47|26229.47|26221.21|26221.21|0
1688379900000|2023-07-03 10:25:00|26225.97|26225.97|26214.64|26214.64|26229.47|26229.47|26214.64|26214.64|0
1688380200000|2023-07-03 10:30:00|26214.88|26214.88|26211.13|26211.13|26214.88|26214.88|26211.13|26211.13|0
1688380500000|2023-07-03 10:35:00|26214.64|26214.64|26222.06|26222.06|26222.06|26222.06|26211.54|26211.54|0
1688380800000|2023-07-03 10:40:00|26229.07|26229.07|26233.83|26233.83|26233.83|26233.83|26225.57|26225.57|0
1688381100000|2023-07-03 10:45:00|26237.33|26237.33|26229.7|26229.7|26237.33|26237.33|26226.19|26226.19|0
1688381400000|2023-07-03 10:50:00|26233.2|26233.2|26226.19|26226.19|26233.2|26233.2|26222.68|26222.68|0
1688381700000|2023-07-03 10:55:00|26229.7|26229.7|26222.42|26222.42|26233.2|26233.2|26222.42|26222.42|0
1688382000000|2023-07-03 11:00:00|26218.92|26218.92|26218.51|26218.51|26222.42|26222.42|26218.51|26218.51|0
1688382300000|2023-07-03 11:05:00|26217.88|26217.88|26217.88|26217.88|26217.88|26217.88|26217.88|26217.88|0
1688382600000|2023-07-03 11:10:00|26221.39|26221.39|26221.39|26221.39|26221.39|26221.39|26221.39|26221.39|0
1688382900000|2023-07-03 11:15:00|26224.9|26224.9|26239.55|26239.55|26239.55|26239.55|26224.9|26224.9|0
1688383200000|2023-07-03 11:20:00|26243.06|26243.06|26246.43|26246.43|26246.43|26246.43|26242.52|26242.52|0
1688383500000|2023-07-03 11:25:00|26246.18|26246.18|26237.12|26237.12|26249.69|26249.69|26233.62|26233.62|0
1688383800000|2023-07-03 11:30:00|26240.63|26240.63|26275.71|26275.71|26275.71|26275.71|26240.63|26240.63|0
1688384100000|2023-07-03 11:35:00|26276.52|26276.52|26273.42|26273.42|26276.52|26276.52|26269.51|26269.51|0
1688384400000|2023-07-03 11:40:00|26276.93|26276.93|26283.95|26283.95|26287.45|26287.45|26262.9|26262.9|0
1688384700000|2023-07-03 11:45:00|26276.93|26276.93|26279.81|26279.81|26286.83|26286.83|26273.42|26273.42|0
1688385000000|2023-07-03 11:50:00|26283.32|26283.32|26272.8|26272.8|26283.32|26283.32|26272.8|26272.8|0
1688385300000|2023-07-03 11:55:00|26276.31|26276.31|26269.29|26269.29|26276.31|26276.31|26269.29|26269.29|0
1688385600000|2023-07-03 12:00:00|26265.79|26265.79|26280.44|26280.44|26280.44|26280.44|26258.77|26258.77|0
1688385900000|2023-07-03 12:05:00|26283.95|26283.95|26290.96|26290.96|26294.47|26294.47|26283.95|26283.95|0
1688386200000|2023-07-03 12:10:00|26287.45|26287.45|26273.42|26273.42|26287.45|26287.45|26273.42|26273.42|0
1688386500000|2023-07-03 12:15:00|26269.92|26269.92|26261.65|26261.65|26269.92|26269.92|26261.65|26261.65|0
1688386800000|2023-07-03 12:20:00|26262.06|26262.06|26258.15|26258.15|26262.06|26262.06|26258.15|26258.15|0
1688387100000|2023-07-03 12:25:00|26254.64|26254.64|26236.82|26236.82|26254.64|26254.64|26236.82|26236.82|0
1688387400000|2023-07-03 12:30:00|26236|26236|26228.58|26228.58|26236|26236|26225.08|26225.08|0
1688387700000|2023-07-03 12:35:00|26225.08|26225.08|26218.06|26218.06|26228.58|26228.58|26218.06|26218.06|0
1688388000000|2023-07-03 12:40:00|26214.55|26214.55|26200.52|26200.52|26214.55|26214.55|26197.02|26197.02|0
1688388300000|2023-07-03 12:45:00|26199.9|26199.9|26200.72|26200.72|26203.41|26203.41|26199.9|26199.9|0
1688388600000|2023-07-03 12:50:00|26201.34|26201.34|26202.37|26202.37|26205.88|26205.88|26201.34|26201.34|0
1688388900000|2023-07-03 12:55:00|26198.87|26198.87|26188.75|26188.75|26198.87|26198.87|26177.82|26177.82|0
1688389200000|2023-07-03 13:00:00|26185.24|26185.24|26188.13|26188.13|26188.13|26188.13|26184.62|26184.62|0
1688389500000|2023-07-03 13:05:00|26191.63|26191.63|26205.66|26205.66|26205.66|26205.66|26191.63|26191.63|0
1688389800000|2023-07-03 13:10:00|26206.29|26206.29|26209.79|26209.79|26209.79|26209.79|26205.66|26205.66|0
1688390100000|2023-07-03 13:15:00|26206.29|26206.29|26188.13|26188.13|26209.79|26209.79|26188.13|26188.13|0
1688390400000|2023-07-03 13:20:00|26187.5|26187.5|26168.06|26168.06|26187.5|26187.5|26161.05|26161.05|0
1688390700000|2023-07-03 13:25:00|26171.57|26171.57|26175.97|26175.97|26175.97|26175.97|26164.55|26164.55|0
1688391000000|2023-07-03 13:30:00|26175.34|26175.34|26168.33|26168.33|26175.34|26175.34|26160.69|26160.69|0
1688391300000|2023-07-03 13:35:00|26171.84|26171.84|26162.53|26162.53|26197.6|26197.6|26159.02|26159.02|0
1688391600000|2023-07-03 13:40:00|26159.02|26159.02|26172.43|26172.43|26172.43|26172.43|26150.16|26150.16|0
1688391900000|2023-07-03 13:45:00|26168.92|26168.92|26154.52|26154.52|26168.92|26168.92|26140.49|26140.49|0
1688392200000|2023-07-03 13:50:00|26158.02|26158.02|26194.52|26194.52|26194.52|26194.52|26154.27|26154.27|0
1688392500000|2023-07-03 13:55:00|26198.03|26198.03|26194.09|26194.09|26206.68|26206.68|26187.08|26187.08|0
1688392800000|2023-07-03 14:00:00|26190.59|26190.59|26212.66|26212.66|26212.66|26212.66|26187.08|26187.08|0
1688393100000|2023-07-03 14:05:00|26216.17|26216.17|26231.85|26231.85|26235.36|26235.36|26216.17|26216.17|0
1688393400000|2023-07-03 14:10:00|26235.36|26235.36|26220.92|26220.92|26235.36|26235.36|26213.09|26213.09|0
1688393700000|2023-07-03 14:15:00|26224.43|26224.43|26224.79|26224.79|26231.45|26231.45|26221.28|26221.28|0
1688394000000|2023-07-03 14:20:00|26221.28|26221.28|26248.52|26248.52|26259.04|26259.04|26217.77|26217.77|0
1688394300000|2023-07-03 14:25:00|26245.01|26245.01|26247.9|26247.9|26255.4|26255.4|26238|26238|0
1688394600000|2023-07-03 14:30:00|26244.39|26244.39|26262.17|26262.17|26262.17|26262.17|26244.39|26244.39|0
1688394900000|2023-07-03 14:35:00|26262.58|26262.58|26261.74|26261.74|26273.08|26273.08|26258.86|26258.86|0
1688395200000|2023-07-03 14:40:00|26265.25|26265.25|26222.54|26222.54|26265.25|26265.25|26222.54|26222.54|0
1688395500000|2023-07-03 14:45:00|26229.56|26229.56|26250.65|26250.65|26250.65|26250.65|26229.56|26229.56|0
1688395800000|2023-07-03 14:50:00|26247.15|26247.15|26244.46|26244.46|26251.47|26251.47|26243.23|26243.23|0
1688396100000|2023-07-03 14:55:00|26240.95|26240.95|26252.13|26252.13|26255.64|26255.64|26223.66|26223.66|0
1688396400000|2023-07-03 15:00:00|26248.62|26248.62|26255.89|26255.89|26259.39|26259.39|26245.11|26245.11|0
1688396700000|2023-07-03 15:05:00|26252.38|26252.38|26266.52|26266.52|26266.52|26266.52|26252.24|26252.24|0
1688397000000|2023-07-03 15:10:00|26270.03|26270.03|26267.43|26267.43|26273.79|26273.79|26259.51|26259.51|0
1688397300000|2023-07-03 15:15:00|26267.56|26267.56|26260.87|26260.87|26271.07|26271.07|26253.86|26253.86|0
1688397600000|2023-07-03 15:20:00|26261.37|26261.37|26247.34|26247.34|26261.37|26261.37|26247.34|26247.34|0
1688397900000|2023-07-03 15:25:00|26247.75|26247.75|26253.58|26253.58|26261.28|26261.28|26246.57|26246.57|0
1688454900000|2023-07-04 07:15:00|26274.62|26274.62|26280.64|26280.64|26299.18|26299.18|26271.12|26271.12|0
1688455200000|2023-07-04 07:20:00|26287.66|26287.66|26326.43|26326.43|26326.43|26326.43|26276.51|26276.51|0
1688455500000|2023-07-04 07:25:00|26312.4|26312.4|26304.98|26304.98|26312.4|26312.4|26294.46|26294.46|0
1688455800000|2023-07-04 07:30:00|26315.5|26315.5|26283.72|26283.72|26315.5|26315.5|26276.7|26276.7|0
1688456100000|2023-07-04 07:35:00|26301.26|26301.26|26332.82|26332.82|26332.82|26332.82|26301.26|26301.26|0
1688456400000|2023-07-04 07:40:00|26329.31|26329.31|26336.33|26336.33|26350.77|26350.77|26325.81|26325.81|0
1688456700000|2023-07-04 07:45:00|26343.34|26343.34|26344.57|26344.57|26348.08|26348.08|26341.06|26341.06|0
1688457000000|2023-07-04 07:50:00|26334.05|26334.05|26362.1|26362.1|26362.1|26362.1|26327.03|26327.03|0
1688457300000|2023-07-04 07:55:00|26358.6|26358.6|26353.68|26353.68|26363.19|26363.19|26335.13|26335.13|0
1688457600000|2023-07-04 08:00:00|26360.69|26360.69|26357.59|26357.59|26361.1|26361.1|26346.66|26346.66|0
1688457900000|2023-07-04 08:05:00|26350.58|26350.58|26358.63|26358.63|26358.63|26358.63|26350.58|26350.58|0
1688458200000|2023-07-04 08:10:00|26358.22|26358.22|26386.68|26386.68|26396.58|26396.58|26357.81|26357.81|0
1688458500000|2023-07-04 08:15:00|26369.15|26369.15|26376.16|26376.16|26376.16|26376.16|26351.61|26351.61|0
1688458800000|2023-07-04 08:20:00|26386.68|26386.68|26414.74|26414.74|26418.25|26418.25|26386.68|26386.68|0
1688459100000|2023-07-04 08:25:00|26415.97|26415.97|26426.97|26426.97|26426.97|26426.97|26415.56|26415.56|0
1688459400000|2023-07-04 08:30:00|26437.5|26437.5|26457.92|26457.92|26464.93|26464.93|26430.48|26430.48|0
1688459700000|2023-07-04 08:35:00|26454.41|26454.41|26457.51|26457.51|26468.03|26468.03|26442.86|26442.86|0
1688460000000|2023-07-04 08:40:00|26446.99|26446.99|26448.23|26448.23|26454|26454|26436.46|26436.46|0
1688460300000|2023-07-04 08:45:00|26455.25|26455.25|26426.96|26426.96|26462.26|26462.26|26426.96|26426.96|0
1688460600000|2023-07-04 08:50:00|26433.97|26433.97|26465.54|26465.54|26473.17|26473.17|26433.97|26433.97|0
1688460900000|2023-07-04 08:55:00|26462.03|26462.03|26466.78|26466.78|26473.8|26473.8|26462.03|26462.03|0
1688461200000|2023-07-04 09:00:00|26473.8|26473.8|26413.98|26413.98|26473.8|26473.8|26413.98|26413.98|0
1688461500000|2023-07-04 09:05:00|26417.49|26417.49|26359.5|26359.5|26417.49|26417.49|26356|26356|0
1688461800000|2023-07-04 09:10:00|26363.01|26363.01|26366.84|26366.84|26369.4|26369.4|26362.39|26362.39|0
1688462100000|2023-07-04 09:15:00|26373.85|26373.85|26384.37|26384.37|26384.37|26384.37|26370.34|26370.34|0
1688462400000|2023-07-04 09:20:00|26377.36|26377.36|26384.78|26384.78|26384.78|26384.78|26377.36|26377.36|0
1688462700000|2023-07-04 09:25:00|26385.53|26385.53|26377.64|26377.64|26393.54|26393.54|26376.01|26376.01|0
1688463000000|2023-07-04 09:30:00|26381.15|26381.15|26363.75|26363.75|26381.15|26381.15|26363.61|26363.61|0
1688463300000|2023-07-04 09:35:00|26364.37|26364.37|26365|26365|26365.25|26365.25|26360.87|26360.87|0
1688463900000|2023-07-04 09:45:00|26368.5|26368.5|26372.63|26372.63|26372.63|26372.63|26365|26365|0
1688464200000|2023-07-04 09:50:00|26383.16|26383.16|26379.65|26379.65|26383.16|26383.16|26379.65|26379.65|0
1688464500000|2023-07-04 09:55:00|26369.13|26369.13|26390.17|26390.17|26390.17|26390.17|26369.13|26369.13|0
1688464800000|2023-07-04 10:00:00|26393.68|26393.68|26385.33|26385.33|26397.19|26397.19|26385.33|26385.33|0
1688465100000|2023-07-04 10:05:00|26385.73|26385.73|26384.49|26384.49|26392.75|26392.75|26378.72|26378.72|0
1688465400000|2023-07-04 10:10:00|26384.76|26384.76|26370.37|26370.37|26384.76|26384.76|26370.37|26370.37|0
1688465700000|2023-07-04 10:15:00|26369.96|26369.96|26355.94|26355.94|26369.96|26369.96|26348.92|26348.92|0
1688466000000|2023-07-04 10:20:00|26352.43|26352.43|26352.56|26352.56|26352.7|26352.7|26348.92|26348.92|0
1688466300000|2023-07-04 10:25:00|26345.55|26345.55|26348.22|26348.22|26348.84|26348.84|26337.91|26337.91|0
1688466600000|2023-07-04 10:30:00|26351.72|26351.72|26362.25|26362.25|26362.25|26362.25|26351.72|26351.72|0
1688466900000|2023-07-04 10:35:00|26361.84|26361.84|26357.39|26357.39|26364.53|26364.53|26354.01|26354.01|0
1688467200000|2023-07-04 10:40:00|26353.88|26353.88|26353.26|26353.26|26353.88|26353.88|26349.75|26349.75|0
1688467500000|2023-07-04 10:45:00|26356.77|26356.77|26365.01|26365.01|26365.01|26365.01|26356.77|26356.77|0
1688467800000|2023-07-04 10:50:00|26375.53|26375.53|26375.53|26375.53|26379.04|26379.04|26375.53|26375.53|0
1688468100000|2023-07-04 10:55:00|26375.8|26375.8|26387|26387|26387|26387|26375.66|26375.66|0
1688468400000|2023-07-04 11:00:00|26379.99|26379.99|26412.8|26412.8|26426.21|26426.21|26379.99|26379.99|0
1688468700000|2023-07-04 11:05:00|26409.29|26409.29|26401.9|26401.9|26409.29|26409.29|26395.51|26395.51|0
1688469000000|2023-07-04 11:10:00|26412.43|26412.43|26415.93|26415.93|26426.45|26426.45|26412.43|26412.43|0
1688469300000|2023-07-04 11:15:00|26416.56|26416.56|26417.18|26417.18|26417.18|26417.18|26416.56|26416.56|0
1688469900000|2023-07-04 11:25:00|26417.45|26417.45|26416.83|26416.83|26417.45|26417.45|26412.69|26412.69|0
1688470200000|2023-07-04 11:30:00|26413.32|26413.32|26416.83|26416.83|26416.83|26416.83|26413.32|26413.32|0
1688470500000|2023-07-04 11:35:00|26413.32|26413.32|26409.81|26409.81|26413.32|26413.32|26409.81|26409.81|0
1688470800000|2023-07-04 11:40:00|26399.29|26399.29|26410.4|26410.4|26410.4|26410.4|26398.88|26398.88|0
1688471100000|2023-07-04 11:45:00|26413.91|26413.91|26413.57|26413.57|26420.92|26420.92|26410.06|26410.06|0
1688471400000|2023-07-04 11:50:00|26417.08|26417.08|26406.28|26406.28|26417.08|26417.08|26406.28|26406.28|0
1688471700000|2023-07-04 11:55:00|26399.27|26399.27|26398.65|26398.65|26409.79|26409.79|26395.76|26395.76|0
1688472000000|2023-07-04 12:00:00|26391.63|26391.63|26398.49|26398.49|26405.5|26405.5|26391.22|26391.22|0
1688472300000|2023-07-04 12:05:00|26391.47|26391.47|26387.97|26387.97|26391.47|26391.47|26387.97|26387.97|0
1688472600000|2023-07-04 12:10:00|26380.95|26380.95|26380.95|26380.95|26380.95|26380.95|26380.95|26380.95|0
1688472900000|2023-07-04 12:15:00|26384.46|26384.46|26401.99|26401.99|26401.99|26401.99|26384.46|26384.46|0
1688473200000|2023-07-04 12:20:00|26398.49|26398.49|26401|26401|26401.99|26401.99|26397.49|26397.49|0
1688473500000|2023-07-04 12:25:00|26404.5|26404.5|26389.6|26389.6|26404.5|26404.5|26389.6|26389.6|0
1688473800000|2023-07-04 12:30:00|26393.11|26393.11|26417.66|26417.66|26417.66|26417.66|26393.11|26393.11|0
1688474100000|2023-07-04 12:35:00|26421.17|26421.17|26428.59|26428.59|26428.59|26428.59|26421.17|26421.17|0
1688474400000|2023-07-04 12:40:00|26428.18|26428.18|26423.86|26423.86|26428.18|26428.18|26420.76|26420.76|0
1688474700000|2023-07-04 12:45:00|26430.87|26430.87|26420.97|26420.97|26431.5|26431.5|26420.97|26420.97|0
1688475000000|2023-07-04 12:50:00|26417.47|26417.47|26403.19|26403.19|26417.47|26417.47|26403.19|26403.19|0
1688475300000|2023-07-04 12:55:00|26403.81|26403.81|26409.49|26409.49|26413.83|26413.83|26402.69|26402.69|0
1688475600000|2023-07-04 13:00:00|26410.11|26410.11|26408.42|26408.42|26410.11|26410.11|26399.34|26399.34|0
1688475900000|2023-07-04 13:05:00|26411.93|26411.93|26415.44|26415.44|26418.94|26418.94|26411.93|26411.93|0
1688476200000|2023-07-04 13:10:00|26414.81|26414.81|26407.8|26407.8|26414.81|26414.81|26404.29|26404.29|0
1688476500000|2023-07-04 13:15:00|26397.28|26397.28|26401.17|26401.17|26403.67|26403.67|26396.65|26396.65|0
1688476800000|2023-07-04 13:20:00|26397.67|26397.67|26404.06|26404.06|26404.06|26404.06|26393.53|26393.53|0
1688477100000|2023-07-04 13:25:00|26400.55|26400.55|26394.16|26394.16|26400.55|26400.55|26391.27|26391.27|0
1688477400000|2023-07-04 13:30:00|26387.14|26387.14|26352.48|26352.48|26387.14|26387.14|26352.07|26352.07|0
1688477700000|2023-07-04 13:35:00|26341.96|26341.96|26345.87|26345.87|26349.38|26349.38|26338.45|26338.45|0
1688478000000|2023-07-04 13:40:00|26342.37|26342.37|26337.48|26337.48|26342.37|26342.37|26333.97|26333.97|0
1688478300000|2023-07-04 13:45:00|26344.49|26344.49|26330.05|26330.05|26344.49|26344.49|26329.43|26329.43|0
1688478600000|2023-07-04 13:50:00|26333.56|26333.56|26340.19|26340.19|26340.19|26340.19|26330.68|26330.68|0
1688478900000|2023-07-04 13:55:00|26339.56|26339.56|26332.55|26332.55|26339.56|26339.56|26332.55|26332.55|0
1688479200000|2023-07-04 14:00:00|26322.03|26322.03|26332.14|26332.14|26332.55|26332.55|26322.03|26322.03|0
1688479500000|2023-07-04 14:05:00|26335.65|26335.65|26318.11|26318.11|26335.65|26335.65|26314.6|26314.6|0
1688479800000|2023-07-04 14:10:00|26307.59|26307.59|26311.1|26311.1|26318.11|26318.11|26307.59|26307.59|0
1688480100000|2023-07-04 14:15:00|26307.59|26307.59|26297.07|26297.07|26307.59|26307.59|26293.56|26293.56|0
1688480400000|2023-07-04 14:20:00|26300.57|26300.57|26296.8|26296.8|26300.57|26300.57|26293.29|26293.29|0
1688480700000|2023-07-04 14:25:00|26300.3|26300.3|26288.9|26288.9|26301.43|26301.43|26288.9|26288.9|0
1688481000000|2023-07-04 14:30:00|26292.41|26292.41|26300.07|26300.07|26303.57|26303.57|26287.67|26287.67|0
1688481300000|2023-07-04 14:35:00|26296.56|26296.56|26299.57|26299.57|26300.07|26300.07|26296.06|26296.06|0
1688481600000|2023-07-04 14:40:00|26296.06|26296.06|26275.39|26275.39|26296.06|26296.06|26268.38|26268.38|0
1688481900000|2023-07-04 14:45:00|26268.38|26268.38|26285.93|26285.93|26289.44|26289.44|26264.87|26264.87|0
1688482200000|2023-07-04 14:50:00|26282.42|26282.42|26250.24|26250.24|26282.42|26282.42|26246.32|26246.32|0
1688482500000|2023-07-04 14:55:00|26249.83|26249.83|26271.99|26271.99|26275.5|26275.5|26246.32|26246.32|0
1688482800000|2023-07-04 15:00:00|26268.49|26268.49|26271.99|26271.99|26275.5|26275.5|26254.46|26254.46|0
1688483100000|2023-07-04 15:05:00|26268.49|26268.49|26268.9|26268.9|26268.9|26268.9|26257.96|26257.96|0
1688483400000|2023-07-04 15:10:00|26265.39|26265.39|26267.74|26267.74|26268.49|26268.49|26257.96|26257.96|0
1688483700000|2023-07-04 15:15:00|26267.49|26267.49|26262.9|26262.9|26268.11|26268.11|26260.02|26260.02|0
1688484000000|2023-07-04 15:20:00|26263.31|26263.31|26259.36|26259.36|26263.31|26263.31|26249.03|26249.03|0
1688484300000|2023-07-04 15:25:00|26255.85|26255.85|26253.62|26253.62|26262.87|26262.87|26249.71|26249.71|0
1688541300000|2023-07-05 07:15:00|26254.97|26254.97|26246.08|26246.08|26269|26269|26246.08|26246.08|0
1688541600000|2023-07-05 07:20:00|26249.59|26249.59|26244.32|26244.32|26249.59|26249.59|26227.9|26227.9|0
1688541900000|2023-07-05 07:25:00|26240.81|26240.81|26253.7|26253.7|26253.7|26253.7|26237.3|26237.3|0
1688542200000|2023-07-05 07:30:00|26260.71|26260.71|26266.67|26266.67|26270.81|26270.81|26260.28|26260.28|0
1688542500000|2023-07-05 07:35:00|26259.66|26259.66|26257.81|26257.81|26288.34|26288.34|26257.81|26257.81|0
1688542800000|2023-07-05 07:40:00|26254.3|26254.3|26189.92|26189.92|26254.3|26254.3|26182.91|26182.91|0
1688543100000|2023-07-05 07:45:00|26193.43|26193.43|26190.23|26190.23|26193.43|26193.43|26164.55|26164.55|0
1688543400000|2023-07-05 07:50:00|26200.75|26200.75|26194.32|26194.32|26201.87|26201.87|26191.35|26191.35|0
1688543700000|2023-07-05 07:55:00|26201.33|26201.33|26185.65|26185.65|26201.33|26201.33|26185.65|26185.65|0
1688544000000|2023-07-05 08:00:00|26189.16|26189.16|26187.09|26187.09|26204.63|26204.63|26175.13|26175.13|0
1688544300000|2023-07-05 08:05:00|26183.58|26183.58|26191.22|26191.22|26194.73|26194.73|26183.58|26183.58|0
1688544600000|2023-07-05 08:10:00|26187.71|26187.71|26200.8|26200.8|26203.81|26203.81|26165.23|26165.23|0
1688544900000|2023-07-05 08:15:00|26197.29|26197.29|26208.31|26208.31|26208.31|26208.31|26197.29|26197.29|0
1688545200000|2023-07-05 08:20:00|26215.33|26215.33|26204.81|26204.81|26218.84|26218.84|26201.3|26201.3|0
1688545500000|2023-07-05 08:25:00|26205.62|26205.62|26187.77|26187.77|26205.62|26205.62|26177.16|26177.16|0
1688545800000|2023-07-05 08:30:00|26187.15|26187.15|26175.81|26175.81|26187.15|26187.15|26168.79|26168.79|0
1688546100000|2023-07-05 08:35:00|26176.43|26176.43|26174.3|26174.3|26178.3|26178.3|26167.53|26167.53|0
1688546400000|2023-07-05 08:40:00|26170.79|26170.79|26185.64|26185.64|26185.64|26185.64|26163.77|26163.77|0
1688546700000|2023-07-05 08:45:00|26168.1|26168.1|26179.74|26179.74|26186.76|26186.76|26168.1|26168.1|0
1688547000000|2023-07-05 08:50:00|26190.27|26190.27|26155.19|26155.19|26193.77|26193.77|26148.18|26148.18|0
1688547300000|2023-07-05 08:55:00|26158.7|26158.7|26158.2|26158.2|26158.7|26158.7|26123.63|26123.63|0
1688547600000|2023-07-05 09:00:00|26161.71|26161.71|26146.43|26146.43|26168.72|26168.72|26142.92|26142.92|0
1688547900000|2023-07-05 09:05:00|26146.02|26146.02|26146.24|26146.24|26167.28|26167.28|26146.02|26146.02|0
1688548200000|2023-07-05 09:10:00|26135.72|26135.72|26117.43|26117.43|26142.73|26142.73|26117.43|26117.43|0
1688548500000|2023-07-05 09:15:00|26124.45|26124.45|26117.65|26117.65|26124.45|26124.45|26106.5|26106.5|0
1688548800000|2023-07-05 09:20:00|26128.17|26128.17|26117.22|26117.22|26128.17|26128.17|26110.63|26110.63|0
1688549100000|2023-07-05 09:25:00|26116.81|26116.81|26099.15|26099.15|26116.81|26116.81|26098.52|26098.52|0
1688549400000|2023-07-05 09:30:00|26088.62|26088.62|26088.75|26088.75|26096.39|26096.39|26074.72|26074.72|0
1688549700000|2023-07-05 09:35:00|26092.26|26092.26|26089.37|26089.37|26096.39|26096.39|26089.37|26089.37|0
1688550000000|2023-07-05 09:40:00|26088.96|26088.96|26092.28|26092.28|26092.28|26092.28|26088.15|26088.15|0
1688550300000|2023-07-05 09:45:00|26095.79|26095.79|26092.28|26092.28|26095.79|26095.79|26092.03|26092.03|0
1688550600000|2023-07-05 09:50:00|26088.77|26088.77|26110.56|26110.56|26110.81|26110.81|26088.77|26088.77|0
1688550900000|2023-07-05 09:55:00|26121.09|26121.09|26114.07|26114.07|26121.09|26121.09|26107.06|26107.06|0
1688551200000|2023-07-05 10:00:00|26103.55|26103.55|26104.3|26104.3|26104.3|26104.3|26103.55|26103.55|0
1688551500000|2023-07-05 10:05:00|26107.8|26107.8|26125.38|26125.38|26125.38|26125.38|26107.8|26107.8|0
1688551800000|2023-07-05 10:10:00|26126|26126|26137.14|26137.14|26137.14|26137.14|26126|26126|0
1688552100000|2023-07-05 10:15:00|26136.9|26136.9|26145.67|26145.67|26146.92|26146.92|26136.4|26136.4|0
1688552400000|2023-07-05 10:20:00|26146.08|26146.08|26160.2|26160.2|26160.2|26160.2|26146.08|26146.08|0
1688552700000|2023-07-05 10:25:00|26156.69|26156.69|26157.32|26157.32|26164.33|26164.33|26156.69|26156.69|0
1688553000000|2023-07-05 10:30:00|26153.81|26153.81|26160.2|26160.2|26160.2|26160.2|26153.18|26153.18|0
1688553300000|2023-07-05 10:35:00|26153.18|26153.18|26144.94|26144.94|26153.18|26153.18|26142.66|26142.66|0
1688553600000|2023-07-05 10:40:00|26155.47|26155.47|26151.37|26151.37|26155.47|26155.47|26151.37|26151.37|0
1688553900000|2023-07-05 10:45:00|26158.38|26158.38|26140.85|26140.85|26158.38|26158.38|26140.85|26140.85|0
1688554200000|2023-07-05 10:50:00|26147.86|26147.86|26158.38|26158.38|26158.38|26158.38|26147.86|26147.86|0
1688554500000|2023-07-05 10:55:00|26154.88|26154.88|26168.91|26168.91|26168.91|26168.91|26154.88|26154.88|0
1688554800000|2023-07-05 11:00:00|26175.92|26175.92|26174.76|26174.76|26178.27|26178.27|26171.26|26171.26|0
1688555100000|2023-07-05 11:05:00|26181.78|26181.78|26181.78|26181.78|26181.78|26181.78|26181.78|26181.78|0
1688555400000|2023-07-05 11:10:00|26182.03|26182.03|26181.62|26181.62|26182.03|26182.03|26175.01|26175.01|0
1688555700000|2023-07-05 11:15:00|26178.11|26178.11|26181.62|26181.62|26181.62|26181.62|26171.1|26171.1|0
1688556000000|2023-07-05 11:20:00|26188.63|26188.63|26185.13|26185.13|26192.14|26192.14|26185.13|26185.13|0
1688556300000|2023-07-05 11:25:00|26188.63|26188.63|26181.62|26181.62|26188.63|26188.63|26181.62|26181.62|0
1688556600000|2023-07-05 11:30:00|26174.6|26174.6|26185.13|26185.13|26185.13|26185.13|26174.6|26174.6|0
1688556900000|2023-07-05 11:35:00|26184.5|26184.5|26174.6|26174.6|26184.5|26184.5|26170.47|26170.47|0
1688557200000|2023-07-05 11:40:00|26185.13|26185.13|26181.62|26181.62|26185.13|26185.13|26181.62|26181.62|0
1688557500000|2023-07-05 11:45:00|26180.8|26180.8|26177.29|26177.29|26181.01|26181.01|26170.28|26170.28|0
1688557800000|2023-07-05 11:50:00|26173.79|26173.79|26170.28|26170.28|26173.79|26173.79|26166.77|26166.77|0
1688558100000|2023-07-05 11:55:00|26173.79|26173.79|26177.29|26177.29|26180.8|26180.8|26173.79|26173.79|0
1688558400000|2023-07-05 12:00:00|26173.79|26173.79|26186.37|26186.37|26186.37|26186.37|26168.02|26168.02|0
1688558700000|2023-07-05 12:05:00|26182.87|26182.87|26196.9|26196.9|26200.4|26200.4|26182.87|26182.87|0
1688559000000|2023-07-05 12:10:00|26200.4|26200.4|26189.13|26189.13|26200.4|26200.4|26179.36|26179.36|0
1688559300000|2023-07-05 12:15:00|26185.63|26185.63|26182.62|26182.62|26185.63|26185.63|26181.37|26181.37|0
1688559600000|2023-07-05 12:20:00|26182.37|26182.37|26175.98|26175.98|26182.37|26182.37|26171.22|26171.22|0
1688559900000|2023-07-05 12:25:00|26175.35|26175.35|26175.98|26175.98|26175.98|26175.98|26175.35|26175.35|0
1688560200000|2023-07-05 12:30:00|26179.48|26179.48|26160.51|26160.51|26179.48|26179.48|26160.51|26160.51|0
1688560500000|2023-07-05 12:35:00|26157|26157|26152.67|26152.67|26157|26157|26145.66|26145.66|0
1688560800000|2023-07-05 12:40:00|26149.17|26149.17|26127.75|26127.75|26149.42|26149.42|26127.75|26127.75|0
1688561100000|2023-07-05 12:45:00|26131.26|26131.26|26120.95|26120.95|26131.88|26131.88|26113.94|26113.94|0
1688561400000|2023-07-05 12:50:00|26117.44|26117.44|26109.68|26109.68|26117.44|26117.44|26109.18|26109.18|0
1688561700000|2023-07-05 12:55:00|26113.19|26113.19|26117.32|26117.32|26120.83|26120.83|26112.37|26112.37|0
1688562000000|2023-07-05 13:00:00|26120.83|26120.83|26117.33|26117.33|26120.83|26120.83|26110.32|26110.32|0
1688562300000|2023-07-05 13:05:00|26117.58|26117.58|26116.83|26116.83|26117.58|26117.58|26116.83|26116.83|0
1688562600000|2023-07-05 13:10:00|26117.33|26117.33|26108.95|26108.95|26117.58|26117.58|26099.42|26099.42|0
1688562900000|2023-07-05 13:15:00|26101.93|26101.93|26073.67|26073.67|26103.18|26103.18|26073.05|26073.05|0
1688563200000|2023-07-05 13:20:00|26080.69|26080.69|26073.55|26073.55|26080.69|26080.69|26066.53|26066.53|0
1688563500000|2023-07-05 13:25:00|26084.07|26084.07|26091.46|26091.46|26098.47|26098.47|26073.55|26073.55|0
1688563800000|2023-07-05 13:30:00|26094.96|26094.96|26109.4|26109.4|26116.42|26116.42|26087.95|26087.95|0
1688564100000|2023-07-05 13:35:00|26108.99|26108.99|26110.82|26110.82|26114.54|26114.54|26094.96|26094.96|0
1688564400000|2023-07-05 13:40:00|26107.31|26107.31|26111.66|26111.66|26111.66|26111.66|26081.95|26081.95|0
1688564700000|2023-07-05 13:45:00|26111.04|26111.04|26103.4|26103.4|26111.04|26111.04|26082.57|26082.57|0
1688565000000|2023-07-05 13:50:00|26103.9|26103.9|26112.57|26112.57|26120.08|26120.08|26103.9|26103.9|0
1688565300000|2023-07-05 13:55:00|26109.06|26109.06|26101.35|26101.35|26109.31|26109.31|26083.69|26083.69|0
1688565600000|2023-07-05 14:00:00|26097.85|26097.85|26064.91|26064.91|26097.85|26097.85|26037.26|26037.26|0
1688565900000|2023-07-05 14:05:00|26068.42|26068.42|26030.39|26030.39|26071.93|26071.93|26027.51|26027.51|0
1688566200000|2023-07-05 14:10:00|26026.89|26026.89|26049.43|26049.43|26049.43|26049.43|26016.37|26016.37|0
1688566500000|2023-07-05 14:15:00|26050.25|26050.25|26056.55|26056.55|26063.56|26063.56|26046.03|26046.03|0
1688566800000|2023-07-05 14:20:00|26053.04|26053.04|26044.61|26044.61|26053.04|26053.04|26027.05|26027.05|0
1688567100000|2023-07-05 14:25:00|26037.59|26037.59|26044.6|26044.6|26048.24|26048.24|26027.07|26027.07|0
1688567400000|2023-07-05 14:30:00|26041.09|26041.09|26038.18|26038.18|26041.09|26041.09|26026.44|26026.44|0
1688567700000|2023-07-05 14:35:00|26034.68|26034.68|26030.6|26030.6|26034.68|26034.68|26023.59|26023.59|0
1688568000000|2023-07-05 14:40:00|26027.1|26027.1|26044.76|26044.76|26044.76|26044.76|26027.1|26027.1|0
1688568300000|2023-07-05 14:45:00|26048.26|26048.26|26023.3|26023.3|26048.26|26048.26|26022.9|26022.9|0
1688568600000|2023-07-05 14:50:00|26022.9|26022.9|26008.51|26008.51|26022.9|26022.9|26008.51|26008.51|0
1688568900000|2023-07-05 14:55:00|26007.89|26007.89|26004.19|26004.19|26007.89|26007.89|25986.65|25986.65|0
1688569200000|2023-07-05 15:00:00|26000.68|26000.68|26012.37|26012.37|26025.85|26025.85|26000.68|26000.68|0
1688569500000|2023-07-05 15:05:00|26008.86|26008.86|26019.88|26019.88|26019.88|26019.88|26008.86|26008.86|0
1688569800000|2023-07-05 15:10:00|26016.38|26016.38|26011.86|26011.86|26016.38|26016.38|26008.35|26008.35|0
1688570100000|2023-07-05 15:15:00|26012.68|26012.68|26005.39|26005.39|26013.03|26013.03|25998.37|25998.37|0
1688570400000|2023-07-05 15:20:00|26001.88|26001.88|26017.58|26017.58|26017.58|26017.58|25998.37|25998.37|0
1688570700000|2023-07-05 15:25:00|26014.07|26014.07|26004.33|26004.33|26020.83|26020.83|26004.33|26004.33|0
1688627700000|2023-07-06 07:15:00|25933.98|25933.98|25958.54|25958.54|25958.54|25958.54|25933.98|25933.98|0
1688628000000|2023-07-06 07:20:00|25965.55|25965.55|25963.7|25963.7|25981.23|25981.23|25953.18|25953.18|0
1688628300000|2023-07-06 07:25:00|25967.21|25967.21|25986.79|25986.79|26008.67|26008.67|25967.21|25967.21|0
1688628600000|2023-07-06 07:30:00|25979.77|25979.77|25957.91|25957.91|25990.29|25990.29|25939.32|25939.32|0
1688628900000|2023-07-06 07:35:00|25954.41|25954.41|25935.89|25935.89|25954.41|25954.41|25925.73|25925.73|0
1688629200000|2023-07-06 07:40:00|25942.9|25942.9|25896.51|25896.51|25947.03|25947.03|25896.51|25896.51|0
1688629500000|2023-07-06 07:45:00|25903.52|25903.52|25935.92|25935.92|25935.92|25935.92|25903.52|25903.52|0
1688629800000|2023-07-06 07:50:00|25932.42|25932.42|25902.74|25902.74|25932.42|25932.42|25875.68|25875.68|0
1688630100000|2023-07-06 07:55:00|25903.55|25903.55|25911.19|25911.19|25911.19|25911.19|25900.67|25900.67|0
1688630400000|2023-07-06 08:00:00|25904.18|25904.18|25879.47|25879.47|25918.21|25918.21|25879.47|25879.47|0
1688630700000|2023-07-06 08:05:00|25875.97|25875.97|25857.93|25857.93|25876.59|25876.59|25846.27|25846.27|0
1688631000000|2023-07-06 08:10:00|25854.43|25854.43|25881.46|25881.46|25884.96|25884.96|25852.15|25852.15|0
1688631300000|2023-07-06 08:15:00|25884.96|25884.96|25874.98|25874.98|25884.96|25884.96|25863.42|25863.42|0
1688631600000|2023-07-06 08:20:00|25876.22|25876.22|25876.22|25876.22|25879.73|25879.73|25868.58|25868.58|0
1688631900000|2023-07-06 08:25:00|25869.21|25869.21|25857.86|25857.86|25869.21|25869.21|25857.86|25857.86|0
1688632200000|2023-07-06 08:30:00|25854.36|25854.36|25844.85|25844.85|25867.76|25867.76|25841.34|25841.34|0
1688632500000|2023-07-06 08:35:00|25844.22|25844.22|25843.21|25843.21|25844.22|25844.22|25833.7|25833.7|0
1688632800000|2023-07-06 08:40:00|25850.23|25850.23|25861.71|25861.71|25865.22|25865.22|25850.23|25850.23|0
1688633100000|2023-07-06 08:45:00|25865.22|25865.22|25852.42|25852.42|25872.23|25872.23|25849.32|25849.32|0
1688633400000|2023-07-06 08:50:00|25855.93|25855.93|25834.38|25834.38|25859.43|25859.43|25830.88|25830.88|0
1688633700000|2023-07-06 08:55:00|25837.89|25837.89|25842.02|25842.02|25849.04|25849.04|25837.89|25837.89|0
1688634000000|2023-07-06 09:00:00|25838.51|25838.51|25812.93|25812.93|25838.51|25838.51|25812.93|25812.93|0
1688634300000|2023-07-06 09:05:00|25802.41|25802.41|25800.1|25800.1|25804.01|25804.01|25792.95|25792.95|0
1688634600000|2023-07-06 09:10:00|25800.72|25800.72|25795.97|25795.97|25807.33|25807.33|25793.71|25793.71|0
1688634900000|2023-07-06 09:15:00|25792.46|25792.46|25817.64|25817.64|25817.64|25817.64|25792.46|25792.46|0
1688635200000|2023-07-06 09:20:00|25821.14|25821.14|25835.92|25835.92|25846.44|25846.44|25821.14|25821.14|0
1688635500000|2023-07-06 09:25:00|25832.41|25832.41|25828.91|25828.91|25832.41|25832.41|25825.4|25825.4|0
1688635800000|2023-07-06 09:30:00|25829.31|25829.31|25849.13|25849.13|25859.43|25859.43|25829.31|25829.31|0
1688636100000|2023-07-06 09:35:00|25849.63|25849.63|25857.67|25857.67|25861.18|25861.18|25849.63|25849.63|0
1688636400000|2023-07-06 09:40:00|25858.08|25858.08|25836.41|25836.41|25858.08|25858.08|25836.41|25836.41|0
1688636700000|2023-07-06 09:45:00|25832.91|25832.91|25841.49|25841.49|25844.24|25844.24|25832.28|25832.28|0
1688637000000|2023-07-06 09:50:00|25837.98|25837.98|25834.1|25834.1|25841.74|25841.74|25823.58|25823.58|0
1688637300000|2023-07-06 09:55:00|25841.11|25841.11|25835.33|25835.33|25852.26|25852.26|25831.82|25831.82|0
1688637600000|2023-07-06 10:00:00|25834.08|25834.08|25800.05|25800.05|25834.08|25834.08|25799.92|25799.92|0
1688637900000|2023-07-06 10:05:00|25793.04|25793.04|25794.41|25794.41|25804.93|25804.93|25793.04|25793.04|0
1688638200000|2023-07-06 10:10:00|25797.91|25797.91|25790.55|25790.55|25801.42|25801.42|25780.02|25780.02|0
1688638500000|2023-07-06 10:15:00|25787.04|25787.04|25787.19|25787.19|25790.7|25790.7|25780.02|25780.02|0
1688638800000|2023-07-06 10:20:00|25790.7|25790.7|25789.04|25789.04|25793.58|25793.58|25783.06|25783.06|0
1688639100000|2023-07-06 10:25:00|25789.67|25789.67|25789.67|25789.67|25800.19|25800.19|25789.67|25789.67|0
1688639400000|2023-07-06 10:30:00|25793.18|25793.18|25799.57|25799.57|25799.57|25799.57|25781.41|25781.41|0
1688639700000|2023-07-06 10:35:00|25800.81|25800.81|25808.65|25808.65|25808.65|25808.65|25800.81|25800.81|0
1688640000000|2023-07-06 10:40:00|25801.63|25801.63|25798.12|25798.12|25801.63|25801.63|25794.62|25794.62|0
1688640300000|2023-07-06 10:45:00|25801.63|25801.63|25798.12|25798.12|25801.63|25801.63|25798.12|25798.12|0
1688640600000|2023-07-06 10:50:00|25794.62|25794.62|25788.72|25788.72|25794.62|25794.62|25786.98|25786.98|0
1688640900000|2023-07-06 10:55:00|25792.23|25792.23|25776.12|25776.12|25795.74|25795.74|25774.83|25774.83|0
1688641200000|2023-07-06 11:00:00|25779.62|25779.62|25793.1|25793.1|25796.61|25796.61|25779.62|25779.62|0
1688641500000|2023-07-06 11:05:00|25793.72|25793.72|25787.12|25787.12|25793.92|25793.92|25782.36|25782.36|0
1688641800000|2023-07-06 11:10:00|25794.13|25794.13|25801.15|25801.15|25808.78|25808.78|25794.13|25794.13|0
1688642100000|2023-07-06 11:15:00|25804.65|25804.65|25805.06|25805.06|25812.7|25812.7|25804.65|25804.65|0
1688642400000|2023-07-06 11:20:00|25808.57|25808.57|25815.58|25815.58|25815.58|25815.58|25808.57|25808.57|0
1688642700000|2023-07-06 11:25:00|25816.21|25816.21|25837.25|25837.25|25837.25|25837.25|25816.21|25816.21|0
1688643000000|2023-07-06 11:30:00|25840.76|25840.76|25828.99|25828.99|25847.77|25847.77|25825.48|25825.48|0
1688643300000|2023-07-06 11:35:00|25832.5|25832.5|25842.15|25842.15|25849.16|25849.16|25832.5|25832.5|0
1688643600000|2023-07-06 11:40:00|25841.9|25841.9|25838.61|25838.61|25841.9|25841.9|25838.39|25838.39|0
1688643900000|2023-07-06 11:45:00|25835.1|25835.1|25832.65|25832.65|25844.97|25844.97|25832.38|25832.38|0
1688644200000|2023-07-06 11:50:00|25836.16|25836.16|25857.2|25857.2|25857.2|25857.2|25836.16|25836.16|0
1688644500000|2023-07-06 11:55:00|25853.7|25853.7|25863.59|25863.59|25867.1|25867.1|25842.55|25842.55|0
1688644800000|2023-07-06 12:00:00|25856.58|25856.58|25839.93|25839.93|25856.58|25856.58|25839.93|25839.93|0
1688645100000|2023-07-06 12:05:00|25839.52|25839.52|25809.15|25809.15|25839.52|25839.52|25801.73|25801.73|0
1688645400000|2023-07-06 12:10:00|25805.64|25805.64|25772.42|25772.42|25809.77|25809.77|25772.42|25772.42|0
1688645700000|2023-07-06 12:15:00|25771.8|25771.8|25782.94|25782.94|25790.58|25790.58|25757.77|25757.77|0
1688646000000|2023-07-06 12:20:00|25789.96|25789.96|25802.22|25802.22|25802.22|25802.22|25785.83|25785.83|0
1688646300000|2023-07-06 12:25:00|25802.63|25802.63|25829.23|25829.23|25829.23|25829.23|25800.14|25800.14|0
1688646600000|2023-07-06 12:30:00|25827.98|25827.98|25786.03|25786.03|25827.98|25827.98|25781.11|25781.11|0
1688646900000|2023-07-06 12:35:00|25789.54|25789.54|25779.37|25779.37|25797.18|25797.18|25779.37|25779.37|0
1688647200000|2023-07-06 12:40:00|25782.88|25782.88|25781.19|25781.19|25793.21|25793.21|25767.41|25767.41|0
1688647500000|2023-07-06 12:45:00|25774.18|25774.18|25788.83|25788.83|25788.83|25788.83|25774.18|25774.18|0
1688647800000|2023-07-06 12:50:00|25785.32|25785.32|25785.54|25785.54|25785.95|25785.95|25778.18|25778.18|0
1688648100000|2023-07-06 12:55:00|25786.04|25786.04|25785.04|25785.04|25792.06|25792.06|25785.04|25785.04|0
1688648400000|2023-07-06 13:00:00|25774.52|25774.52|25773.9|25773.9|25785.04|25785.04|25770.39|25770.39|0
1688648700000|2023-07-06 13:05:00|25777.41|25777.41|25753.28|25753.28|25780.91|25780.91|25752.25|25752.25|0
1688649000000|2023-07-06 13:10:00|25746.27|25746.27|25750.01|25750.01|25750.01|25750.01|25734.11|25734.11|0
1688649300000|2023-07-06 13:15:00|25746.5|25746.5|25743.87|25743.87|25746.5|25746.5|25724.84|25724.84|0
1688649600000|2023-07-06 13:20:00|25740.36|25740.36|25746.93|25746.93|25746.93|25746.93|25729.59|25729.59|0
1688649900000|2023-07-06 13:25:00|25747.55|25747.55|25764.88|25764.88|25764.88|25764.88|25743.42|25743.42|0
1688650200000|2023-07-06 13:30:00|25768.38|25768.38|25787.77|25787.77|25799.95|25799.95|25766.73|25766.73|0
1688650500000|2023-07-06 13:35:00|25784.26|25784.26|25753.13|25753.13|25784.26|25784.26|25742.53|25742.53|0
1688650800000|2023-07-06 13:40:00|25749.63|25749.63|25770.67|25770.67|25770.67|25770.67|25742.61|25742.61|0
1688651100000|2023-07-06 13:45:00|25771.08|25771.08|25809.36|25809.36|25817|25817|25767.57|25767.57|0
1688651400000|2023-07-06 13:50:00|25809.9|25809.9|25822.26|25822.26|25833.9|25833.9|25809.49|25809.49|0
1688651700000|2023-07-06 13:55:00|25825.76|25825.76|25811.6|25811.6|25825.76|25825.76|25797.08|25797.08|0
1688652000000|2023-07-06 14:00:00|25810.98|25810.98|25782.67|25782.67|25832.02|25832.02|25779.41|25779.41|0
1688652300000|2023-07-06 14:05:00|25786.18|25786.18|25778.34|25778.34|25795.88|25795.88|25778.34|25778.34|0
1688652600000|2023-07-06 14:10:00|25781.85|25781.85|25782.67|25782.67|25782.67|25782.67|25761|25761|0
1688652900000|2023-07-06 14:15:00|25786.18|25786.18|25792.78|25792.78|25812.79|25812.79|25779.57|25779.57|0
1688653200000|2023-07-06 14:20:00|25789.27|25789.27|25769.89|25769.89|25789.27|25789.27|25766.38|25766.38|0
1688653500000|2023-07-06 14:25:00|25755.86|25755.86|25716.64|25716.64|25755.86|25755.86|25703.85|25703.85|0
1688653800000|2023-07-06 14:30:00|25713.13|25713.13|25712.94|25712.94|25723.46|25723.46|25692.71|25692.71|0
1688654100000|2023-07-06 14:35:00|25712.31|25712.31|25709.29|25709.29|25736.86|25736.86|25709.29|25709.29|0
1688654400000|2023-07-06 14:40:00|25705.79|25705.79|25707.58|25707.58|25709.7|25709.7|25688.39|25688.39|0
1688654700000|2023-07-06 14:45:00|25708.2|25708.2|25695.37|25695.37|25717.48|25717.48|25688.36|25688.36|0
1688655000000|2023-07-06 14:50:00|25695.78|25695.78|25673.81|25673.81|25696.19|25696.19|25665.85|25665.85|0
1688655300000|2023-07-06 14:55:00|25673.94|25673.94|25692.17|25692.17|25697.99|25697.99|25663.67|25663.67|0
1688655600000|2023-07-06 15:00:00|25681.65|25681.65|25676.31|25676.31|25693.42|25693.42|25662.06|25662.06|0
1688655900000|2023-07-06 15:05:00|25672.8|25672.8|25679.83|25679.83|25683.34|25683.34|25665.78|25665.78|0
1688656200000|2023-07-06 15:10:00|25676.32|25676.32|25671.77|25671.77|25676.32|25676.32|25660.02|25660.02|0
1688656500000|2023-07-06 15:15:00|25672.59|25672.59|25656.91|25656.91|25673.22|25673.22|25649.89|25649.89|0
1688656800000|2023-07-06 15:20:00|25657.16|25657.16|25686.5|25686.5|25686.5|25686.5|25657.16|25657.16|0
1688657100000|2023-07-06 15:25:00|25686.09|25686.09|25672.25|25672.25|25708.57|25708.57|25672.25|25672.25|0
1688714100000|2023-07-07 07:15:00|25448.17|25448.17|25501.19|25501.19|25526.15|25526.15|25448.17|25448.17|0
1688714400000|2023-07-07 07:20:00|25504.7|25504.7|25488.55|25488.55|25504.7|25504.7|25469|25469|0
1688714700000|2023-07-07 07:25:00|25490.42|25490.42|25454.44|25454.44|25499.56|25499.56|25434.65|25434.65|0
1688715000000|2023-07-07 07:30:00|25450.94|25450.94|25431.1|25431.1|25479.19|25479.19|25430.48|25430.48|0
1688715300000|2023-07-07 07:35:00|25434.61|25434.61|25425.5|25425.5|25438.74|25438.74|25420.98|25420.98|0
1688715600000|2023-07-07 07:40:00|25429.01|25429.01|25390.82|25390.82|25429.01|25429.01|25384.43|25384.43|0
1688715900000|2023-07-07 07:45:00|25387.31|25387.31|25388.95|25388.95|25401.96|25401.96|25383.8|25383.8|0
1688716200000|2023-07-07 07:50:00|25385.44|25385.44|25375.56|25375.56|25385.44|25385.44|25350.9|25350.9|0
1688716500000|2023-07-07 07:55:00|25389.59|25389.59|25412.52|25412.52|25412.52|25412.52|25387.72|25387.72|0
1688716800000|2023-07-07 08:00:00|25398.49|25398.49|25406.75|25406.75|25409.01|25409.01|25383.84|25383.84|0
1688717100000|2023-07-07 08:05:00|25405.5|25405.5|25395.62|25395.62|25407.38|25407.38|25393.35|25393.35|0
1688717400000|2023-07-07 08:10:00|25396.87|25396.87|25388.23|25388.23|25396.87|25396.87|25377.9|25377.9|0
1688717700000|2023-07-07 08:15:00|25398.75|25398.75|25430.12|25430.12|25437.74|25437.74|25395.24|25395.24|0
1688718000000|2023-07-07 08:20:00|25433.63|25433.63|25451.45|25451.45|25451.45|25451.45|25427.31|25427.31|0
1688718300000|2023-07-07 08:25:00|25447.94|25447.94|25431.22|25431.22|25452.27|25452.27|25425.84|25425.84|0
1688718600000|2023-07-07 08:30:00|25434.73|25434.73|25449.99|25449.99|25453.5|25453.5|25434.73|25434.73|0
1688718900000|2023-07-07 08:35:00|25446.48|25446.48|25433.62|25433.62|25446.48|25446.48|25433.62|25433.62|0
1688719200000|2023-07-07 08:40:00|25437.12|25437.12|25407.18|25407.18|25441.88|25441.88|25406.18|25406.18|0
1688719500000|2023-07-07 08:45:00|25410.69|25410.69|25426.99|25426.99|25436.72|25436.72|25410.69|25410.69|0
1688719800000|2023-07-07 08:50:00|25430.5|25430.5|25420.38|25420.38|25430.9|25430.9|25420.38|25420.38|0
1688720100000|2023-07-07 08:55:00|25423.89|25423.89|25436.67|25436.67|25437.3|25437.3|25420.38|25420.38|0
1688720400000|2023-07-07 09:00:00|25437.3|25437.3|25448.03|25448.03|25448.03|25448.03|25436.67|25436.67|0
1688720700000|2023-07-07 09:05:00|25451.54|25451.54|25456.17|25456.17|25462.56|25462.56|25440.39|25440.39|0
1688721000000|2023-07-07 09:10:00|25454.92|25454.92|25478.64|25478.64|25485.03|25485.03|25448.32|25448.32|0
1688721300000|2023-07-07 09:15:00|25475.13|25475.13|25463.39|25463.39|25475.13|25475.13|25441.85|25441.85|0
1688721600000|2023-07-07 09:20:00|25463.53|25463.53|25451.35|25451.35|25470.54|25470.54|25439.58|25439.58|0
1688721900000|2023-07-07 09:25:00|25454.86|25454.86|25447.45|25447.45|25460.86|25460.86|25436.31|25436.31|0
1688722200000|2023-07-07 09:30:00|25450.96|25450.96|25442.48|25442.48|25454.47|25454.47|25428.67|25428.67|0
1688722500000|2023-07-07 09:35:00|25431.96|25431.96|25467.27|25467.27|25467.27|25467.27|25431.96|25431.96|0
1688722800000|2023-07-07 09:40:00|25470.78|25470.78|25460.7|25460.7|25472.26|25472.26|25454.49|25454.49|0
1688723100000|2023-07-07 09:45:00|25459.45|25459.45|25438.02|25438.02|25462.57|25462.57|25438.02|25438.02|0
1688723400000|2023-07-07 09:50:00|25441.53|25441.53|25441.76|25441.76|25442.15|25442.15|25423.99|25423.99|0
1688723700000|2023-07-07 09:55:00|25445.27|25445.27|25464.23|25464.23|25464.23|25464.23|25445.27|25445.27|0
1688724000000|2023-07-07 10:00:00|25464.85|25464.85|25450.52|25450.52|25464.85|25464.85|25441.24|25441.24|0
1688724300000|2023-07-07 10:05:00|25447.01|25447.01|25466.4|25466.4|25469.91|25469.91|25444.11|25444.11|0
1688724600000|2023-07-07 10:10:00|25462.89|25462.89|25468.89|25468.89|25468.89|25468.89|25455.88|25455.88|0
1688724900000|2023-07-07 10:15:00|25472.4|25472.4|25490.56|25490.56|25490.56|25490.56|25468.89|25468.89|0
1688725200000|2023-07-07 10:20:00|25491.18|25491.18|25498.82|25498.82|25498.82|25498.82|25484.79|25484.79|0
1688725500000|2023-07-07 10:25:00|25502.33|25502.33|25479.13|25479.13|25502.33|25502.33|25478.31|25478.31|0
1688725800000|2023-07-07 10:30:00|25479.75|25479.75|25472.74|25472.74|25479.75|25479.75|25472.74|25472.74|0
1688726100000|2023-07-07 10:35:00|25472.11|25472.11|25455.32|25455.32|25472.11|25472.11|25451.82|25451.82|0
1688726400000|2023-07-07 10:40:00|25458.83|25458.83|25468.73|25468.73|25479.87|25479.87|25458.83|25458.83|0
1688726700000|2023-07-07 10:45:00|25472.24|25472.24|25475.33|25475.33|25475.74|25475.74|25468.11|25468.11|0
1688727000000|2023-07-07 10:50:00|25478.84|25478.84|25479.47|25479.47|25479.47|25479.47|25472.45|25472.45|0
1688727300000|2023-07-07 10:55:00|25475.96|25475.96|25474.09|25474.09|25485.23|25485.23|25474.09|25474.09|0
1688727600000|2023-07-07 11:00:00|25477.59|25477.59|25480.69|25480.69|25489.77|25489.77|25477.59|25477.59|0
1688727900000|2023-07-07 11:05:00|25473.68|25473.68|25480.69|25480.69|25484.2|25484.2|25473.68|25473.68|0
1688728200000|2023-07-07 11:10:00|25481.94|25481.94|25485.45|25485.45|25485.45|25485.45|25478.43|25478.43|0
1688728500000|2023-07-07 11:15:00|25481.94|25481.94|25492.46|25492.46|25499.47|25499.47|25481.94|25481.94|0
1688728800000|2023-07-07 11:20:00|25491.84|25491.84|25503.37|25503.37|25503.37|25503.37|25491.21|25491.21|0
1688729100000|2023-07-07 11:25:00|25506.88|25506.88|25506.88|25506.88|25513.89|25513.89|25499.86|25499.86|0
1688729400000|2023-07-07 11:30:00|25510.39|25510.39|25506.93|25506.93|25511.19|25511.19|25503.42|25503.42|0
1688729700000|2023-07-07 11:35:00|25503.42|25503.42|25521.56|25521.56|25523.43|25523.43|25503.42|25503.42|0
1688730000000|2023-07-07 11:40:00|25518.06|25518.06|25521.69|25521.69|25525.19|25525.19|25510.54|25510.54|0
1688730300000|2023-07-07 11:45:00|25525.19|25525.19|25511.88|25511.88|25525.19|25525.19|25507.75|25507.75|0
1688730600000|2023-07-07 11:50:00|25515.39|25515.39|25520.97|25520.97|25522.4|25522.4|25514.36|25514.36|0
1688730900000|2023-07-07 11:55:00|25517.46|25517.46|25521.71|25521.71|25521.84|25521.84|25506.57|25506.57|0
1688731200000|2023-07-07 12:00:00|25518.2|25518.2|25539.03|25539.03|25539.03|25539.03|25518.2|25518.2|0
1688731500000|2023-07-07 12:05:00|25535.52|25535.52|25527.48|25527.48|25535.52|25535.52|25520.25|25520.25|0
1688731800000|2023-07-07 12:10:00|25530.98|25530.98|25538.62|25538.62|25545.01|25545.01|25530.98|25530.98|0
1688732100000|2023-07-07 12:15:00|25535.11|25535.11|25536.76|25536.76|25540.27|25540.27|25532.23|25532.23|0
1688732400000|2023-07-07 12:20:00|25526.24|25526.24|25525.21|25525.21|25536.76|25536.76|25521.7|25521.7|0
1688732700000|2023-07-07 12:25:00|25521.7|25521.7|25546.62|25546.62|25546.62|25546.62|25521.7|25521.7|0
1688733000000|2023-07-07 12:30:00|25547.24|25547.24|25571.31|25571.31|25584.91|25584.91|25539.6|25539.6|0
1688733300000|2023-07-07 12:35:00|25567.81|25567.81|25529.44|25529.44|25567.81|25567.81|25529.44|25529.44|0
1688733600000|2023-07-07 12:40:00|25530.06|25530.06|25543.61|25543.61|25551.52|25551.52|25530.06|25530.06|0
1688733900000|2023-07-07 12:45:00|25547.12|25547.12|25547.74|25547.74|25551.25|25551.25|25536.59|25536.59|0
1688734200000|2023-07-07 12:50:00|25547.33|25547.33|25570.25|25570.25|25573.75|25573.75|25536.81|25536.81|0
1688734500000|2023-07-07 12:55:00|25566.74|25566.74|25575.39|25575.39|25581.39|25581.39|25566.74|25566.74|0
1688734800000|2023-07-07 13:00:00|25571.88|25571.88|25561.55|25561.55|25571.88|25571.88|25549.79|25549.79|0
1688735100000|2023-07-07 13:05:00|25554.54|25554.54|25548.13|25548.13|25554.54|25554.54|25541.12|25541.12|0
1688735400000|2023-07-07 13:10:00|25551.64|25551.64|25558.03|25558.03|25565.04|25565.04|25551.64|25551.64|0
1688735700000|2023-07-07 13:15:00|25554.52|25554.52|25531.2|25531.2|25554.52|25554.52|25531.2|25531.2|0
1688736000000|2023-07-07 13:20:00|25534.71|25534.71|25533.48|25533.48|25537.8|25537.8|25532.86|25532.86|0
1688736300000|2023-07-07 13:25:00|25532.86|25532.86|25535.74|25535.74|25542.75|25542.75|25528.73|25528.73|0
1688736600000|2023-07-07 13:30:00|25536.36|25536.36|25523.76|25523.76|25536.77|25536.77|25517.37|25517.37|0
1688736900000|2023-07-07 13:35:00|25520.25|25520.25|25477.08|25477.08|25520.25|25520.25|25473.39|25473.39|0
1688737200000|2023-07-07 13:40:00|25480.58|25480.58|25436.65|25436.65|25480.58|25480.58|25436.02|25436.02|0
1688737500000|2023-07-07 13:45:00|25429.63|25429.63|25473.94|25473.94|25473.94|25473.94|25422.62|25422.62|0
1688737800000|2023-07-07 13:50:00|25474.57|25474.57|25459.96|25459.96|25474.57|25474.57|25453.76|25453.76|0
1688738100000|2023-07-07 13:55:00|25456.45|25456.45|25454|25454|25470.91|25470.91|25454|25454|0
1688738400000|2023-07-07 14:00:00|25457.5|25457.5|25450.32|25450.32|25464.23|25464.23|25445.94|25445.94|0
1688738700000|2023-07-07 14:05:00|25449.69|25449.69|25467.47|25467.47|25477.99|25477.99|25446.4|25446.4|0
1688739000000|2023-07-07 14:10:00|25463.96|25463.96|25465.83|25465.83|25472.84|25472.84|25449.93|25449.93|0
1688739300000|2023-07-07 14:15:00|25462.32|25462.32|25473.85|25473.85|25473.85|25473.85|25455.29|25455.29|0
1688739600000|2023-07-07 14:20:00|25470.35|25470.35|25445.58|25445.58|25482.12|25482.12|25442.07|25442.07|0
1688739900000|2023-07-07 14:25:00|25449.09|25449.09|25429.29|25429.29|25449.09|25449.09|25429.29|25429.29|0
1688740200000|2023-07-07 14:30:00|25432.8|25432.8|25426.41|25426.41|25432.8|25432.8|25421.65|25421.65|0
1688740500000|2023-07-07 14:35:00|25422.9|25422.9|25418.98|25418.98|25422.9|25422.9|25407.84|25407.84|0
1688740800000|2023-07-07 14:40:00|25411.97|25411.97|25425.59|25425.59|25429.51|25429.51|25411.97|25411.97|0
1688741100000|2023-07-07 14:45:00|25422.08|25422.08|25437.12|25437.12|25437.12|25437.12|25422.08|25422.08|0
1688741400000|2023-07-07 14:50:00|25437.74|25437.74|25459.41|25459.41|25459.41|25459.41|25437.74|25437.74|0
1688741700000|2023-07-07 14:55:00|25455.9|25455.9|25463.79|25463.79|25463.79|25463.79|25442.75|25442.75|0
1688742000000|2023-07-07 15:00:00|25460.28|25460.28|25449.9|25449.9|25471.43|25471.43|25443.91|25443.91|0
1688742300000|2023-07-07 15:05:00|25446.39|25446.39|25424.47|25424.47|25449.9|25449.9|25424.47|25424.47|0
1688742600000|2023-07-07 15:10:00|25420.96|25420.96|25434.6|25434.6|25434.6|25434.6|25412.31|25412.31|0
1688742900000|2023-07-07 15:15:00|25435.85|25435.85|25434.42|25434.42|25442.02|25442.02|25430.47|25430.47|0
1688743200000|2023-07-07 15:20:00|25427.4|25427.4|25434.36|25434.36|25434.63|25434.63|25419.36|25419.36|0
1688743500000|2023-07-07 15:25:00|25433.74|25433.74|25411.2|25411.2|25437.66|25437.66|25408.1|25408.1|0
1688973300000|2023-07-10 07:15:00|25288.15|25288.15|25349.02|25349.02|25364.3|25364.3|25281.13|25281.13|0
1688973600000|2023-07-10 07:20:00|25352.53|25352.53|25377.08|25377.08|25377.08|25377.08|25348.4|25348.4|0
1688973900000|2023-07-10 07:25:00|25375.83|25375.83|25370.45|25370.45|25375.83|25375.83|25348.16|25348.16|0
1688974200000|2023-07-10 07:30:00|25370.2|25370.2|25367.35|25367.35|25380.56|25380.56|25359.06|25359.06|0
1688974500000|2023-07-10 07:35:00|25374.36|25374.36|25402.85|25402.85|25402.85|25402.85|25374.36|25374.36|0
1688974800000|2023-07-10 07:40:00|25413.37|25413.37|25416.36|25416.36|25416.36|25416.36|25402.96|25402.96|0
1688975100000|2023-07-10 07:45:00|25412.85|25412.85|25412.85|25412.85|25430.39|25430.39|25412.85|25412.85|0
1688975400000|2023-07-10 07:50:00|25413.48|25413.48|25416.72|25416.72|25416.99|25416.99|25394.43|25394.43|0
1688975700000|2023-07-10 07:55:00|25416.45|25416.45|25378.71|25378.71|25429.47|25429.47|25378.71|25378.71|0
1688976000000|2023-07-10 08:00:00|25378.3|25378.3|25400.36|25400.36|25400.36|25400.36|25365.91|25365.91|0
1688976300000|2023-07-10 08:05:00|25396.85|25396.85|25397.65|25397.65|25405.91|25405.91|25381.36|25381.36|0
1688976600000|2023-07-10 08:10:00|25404.66|25404.66|25405.16|25405.16|25430.96|25430.96|25404.66|25404.66|0
1688976900000|2023-07-10 08:15:00|25403.92|25403.92|25387.5|25387.5|25404.54|25404.54|25383.99|25383.99|0
1688977200000|2023-07-10 08:20:00|25380.49|25380.49|25397.4|25397.4|25397.4|25397.4|25372.22|25372.22|0
1688977500000|2023-07-10 08:25:00|25393.89|25393.89|25355.29|25355.29|25393.89|25393.89|25355.29|25355.29|0
1688977800000|2023-07-10 08:30:00|25351.79|25351.79|25306.55|25306.55|25355.29|25355.29|25306.55|25306.55|0
1688978100000|2023-07-10 08:35:00|25310.05|25310.05|25330.71|25330.71|25332.97|25332.97|25310.05|25310.05|0
1688978400000|2023-07-10 08:40:00|25327.2|25327.2|25327.82|25327.82|25331.33|25331.33|25309.66|25309.66|0
1688978700000|2023-07-10 08:45:00|25331.33|25331.33|25353.86|25353.86|25353.86|25353.86|25331.33|25331.33|0
1688979000000|2023-07-10 08:50:00|25350.35|25350.35|25339.83|25339.83|25350.35|25350.35|25339.83|25339.83|0
1688979300000|2023-07-10 08:55:00|25336.32|25336.32|25356.74|25356.74|25360.87|25360.87|25336.32|25336.32|0
1688979600000|2023-07-10 09:00:00|25356.12|25356.12|25396.96|25396.96|25396.96|25396.96|25347.85|25347.85|0
1688979900000|2023-07-10 09:05:00|25401.09|25401.09|25427.29|25427.29|25430.8|25430.8|25399.24|25399.24|0
1688980200000|2023-07-10 09:10:00|25420.28|25420.28|25449.78|25449.78|25449.78|25449.78|25417.59|25417.59|0
1688980500000|2023-07-10 09:15:00|25446.27|25446.27|25436.57|25436.57|25449.78|25449.78|25436.57|25436.57|0
1688980800000|2023-07-10 09:20:00|25443.58|25443.58|25427.65|25427.65|25444.21|25444.21|25421.88|25421.88|0
1688981100000|2023-07-10 09:25:00|25424.14|25424.14|25437.93|25437.93|25437.93|25437.93|25415.25|25415.25|0
1688981400000|2023-07-10 09:30:00|25434.43|25434.43|25411.71|25411.71|25434.43|25434.43|25411.71|25411.71|0
1688981700000|2023-07-10 09:35:00|25414.2|25414.2|25426.84|25426.84|25426.84|25426.84|25414.2|25414.2|0
1688982000000|2023-07-10 09:40:00|25430.35|25430.35|25430.97|25430.97|25437.36|25437.36|25430.35|25430.35|0
1688982300000|2023-07-10 09:45:00|25434.48|25434.48|25436.35|25436.35|25441.5|25441.5|25430.97|25430.97|0
1688982600000|2023-07-10 09:50:00|25432.84|25432.84|25427.84|25427.84|25436.1|25436.1|25427.84|25427.84|0
1688982900000|2023-07-10 09:55:00|25431.35|25431.35|25450.13|25450.13|25450.13|25450.13|25431.35|25431.35|0
1688983200000|2023-07-10 10:00:00|25457.15|25457.15|25442.53|25442.53|25457.15|25457.15|25442.53|25442.53|0
1688983500000|2023-07-10 10:05:00|25443.15|25443.15|25453.67|25453.67|25453.67|25453.67|25443.15|25443.15|0
1688983800000|2023-07-10 10:10:00|25450.17|25450.17|25443.15|25443.15|25450.17|25450.17|25443.15|25443.15|0
1688984100000|2023-07-10 10:15:00|25439.64|25439.64|25461.7|25461.7|25476.98|25476.98|25439.64|25439.64|0
1688984400000|2023-07-10 10:20:00|25451.18|25451.18|25463.2|25463.2|25463.2|25463.2|25451.18|25451.18|0
1688984700000|2023-07-10 10:25:00|25466.71|25466.71|25478.86|25478.86|25478.86|25478.86|25461.33|25461.33|0
1688985000000|2023-07-10 10:30:00|25482.37|25482.37|25480.24|25480.24|25482.99|25482.99|25472.47|25472.47|0
1688985300000|2023-07-10 10:35:00|25476.73|25476.73|25465.58|25465.58|25484.37|25484.37|25465.58|25465.58|0
1688985600000|2023-07-10 10:40:00|25469.09|25469.09|25476.73|25476.73|25476.73|25476.73|25465.58|25465.58|0
1688985900000|2023-07-10 10:45:00|25480.24|25480.24|25483.12|25483.12|25483.12|25483.12|25469.09|25469.09|0
1688986200000|2023-07-10 10:50:00|25482.87|25482.87|25489.76|25489.76|25493.39|25493.39|25479.36|25479.36|0
1688986500000|2023-07-10 10:55:00|25496.77|25496.77|25499.66|25499.66|25503.17|25503.17|25496.15|25496.15|0
1688986800000|2023-07-10 11:00:00|25506.67|25506.67|25495.74|25495.74|25507.3|25507.3|25495.74|25495.74|0
1688987100000|2023-07-10 11:05:00|25496.37|25496.37|25492.86|25492.86|25496.37|25496.37|25492.86|25492.86|0
1688987400000|2023-07-10 11:10:00|25489.35|25489.35|25486.47|25486.47|25489.35|25489.35|25485.84|25485.84|0
1688987700000|2023-07-10 11:15:00|25489.97|25489.97|25491.22|25491.22|25494.73|25494.73|25485.84|25485.84|0
1688988000000|2023-07-10 11:20:00|25491.63|25491.63|25496.38|25496.38|25496.38|25496.38|25485.24|25485.24|0
1688988300000|2023-07-10 11:25:00|25503.4|25503.4|25494.11|25494.11|25517.43|25517.43|25494.11|25494.11|0
1688988600000|2023-07-10 11:30:00|25493.48|25493.48|25483.8|25483.8|25493.48|25493.48|25482.96|25482.96|0
1688988900000|2023-07-10 11:35:00|25480.29|25480.29|25486.68|25486.68|25494.57|25494.57|25480.29|25480.29|0
1688989200000|2023-07-10 11:40:00|25493.7|25493.7|25494.89|25494.89|25502.15|25502.15|25491.38|25491.38|0
1688989500000|2023-07-10 11:45:00|25495.51|25495.51|25487.87|25487.87|25506.03|25506.03|25480.86|25480.86|0
1688989800000|2023-07-10 11:50:00|25488.5|25488.5|25498.4|25498.4|25509.54|25509.54|25488.5|25488.5|0
1688990100000|2023-07-10 11:55:00|25501.9|25501.9|25487.16|25487.16|25501.9|25501.9|25479.74|25479.74|0
1688990400000|2023-07-10 12:00:00|25490.67|25490.67|25481.39|25481.39|25490.67|25490.67|25481.39|25481.39|0
1688990700000|2023-07-10 12:05:00|25477.88|25477.88|25472.94|25472.94|25477.88|25477.88|25466.33|25466.33|0
1688991000000|2023-07-10 12:10:00|25469.43|25469.43|25487.61|25487.61|25487.61|25487.61|25469.43|25469.43|0
1688991300000|2023-07-10 12:15:00|25484.1|25484.1|25477.36|25477.36|25491.12|25491.12|25476.46|25476.46|0
1688991600000|2023-07-10 12:20:00|25473.85|25473.85|25484.77|25484.77|25484.77|25484.77|25466.83|25466.83|0
1688991900000|2023-07-10 12:25:00|25491.79|25491.79|25492.82|25492.82|25495.3|25495.3|25488.28|25488.28|0
1688992200000|2023-07-10 12:30:00|25489.31|25489.31|25493.41|25493.41|25493.41|25493.41|25485.15|25485.15|0
1688992500000|2023-07-10 12:35:00|25494.03|25494.03|25506.21|25506.21|25513.23|25513.23|25494.03|25494.03|0
1688992800000|2023-07-10 12:40:00|25509.72|25509.72|25495.07|25495.07|25509.72|25509.72|25495.07|25495.07|0
1688993100000|2023-07-10 12:45:00|25498.57|25498.57|25496.12|25496.12|25498.57|25498.57|25487.23|25487.23|0
1688993400000|2023-07-10 12:50:00|25492.61|25492.61|25489.73|25489.73|25500.25|25500.25|25482.71|25482.71|0
1688993700000|2023-07-10 12:55:00|25493.23|25493.23|25489.73|25489.73|25493.23|25493.23|25482.71|25482.71|0
1688994000000|2023-07-10 13:00:00|25486.22|25486.22|25526.69|25526.69|25526.69|25526.69|25486.22|25486.22|0
1688994300000|2023-07-10 13:05:00|25523.18|25523.18|25501.51|25501.51|25523.18|25523.18|25494.5|25494.5|0
1688994600000|2023-07-10 13:10:00|25501.1|25501.1|25511|25511|25511|25511|25500.48|25500.48|0
1688994900000|2023-07-10 13:15:00|25507.49|25507.49|25525.67|25525.67|25528.77|25528.77|25507.49|25507.49|0
1688995200000|2023-07-10 13:20:00|25529.18|25529.18|25499.88|25499.88|25529.18|25529.18|25499.88|25499.88|0
1688995500000|2023-07-10 13:25:00|25496.37|25496.37|25489.1|25489.1|25503.38|25503.38|25489.1|25489.1|0
1688995800000|2023-07-10 13:30:00|25499.63|25499.63|25487.22|25487.22|25500|25500|25485.97|25485.97|0
1688996100000|2023-07-10 13:35:00|25483.71|25483.71|25485.99|25485.99|25511.77|25511.77|25483.71|25483.71|0
1688996400000|2023-07-10 13:40:00|25489.5|25489.5|25472.56|25472.56|25500.02|25500.02|25462.67|25462.67|0
1688996700000|2023-07-10 13:45:00|25476.07|25476.07|25477.68|25477.68|25484.69|25484.69|25455.03|25455.03|0
1688997000000|2023-07-10 13:50:00|25481.19|25481.19|25499.35|25499.35|25502.85|25502.85|25481.19|25481.19|0
1688997300000|2023-07-10 13:55:00|25495.84|25495.84|25532.57|25532.57|25532.57|25532.57|25492.96|25492.96|0
1688997600000|2023-07-10 14:00:00|25529.06|25529.06|25539.58|25539.58|25546.6|25546.6|25529.06|25529.06|0
1688997900000|2023-07-10 14:05:00|25532.57|25532.57|25505.4|25505.4|25532.57|25532.57|25505.4|25505.4|0
1688998200000|2023-07-10 14:10:00|25506.02|25506.02|25505.4|25505.4|25520.05|25520.05|25505.4|25505.4|0
1688998500000|2023-07-10 14:15:00|25501.89|25501.89|25483.46|25483.46|25501.89|25501.89|25480.58|25480.58|0
1688998800000|2023-07-10 14:20:00|25476.45|25476.45|25476.25|25476.25|25487.59|25487.59|25469.24|25469.24|0
1688999100000|2023-07-10 14:25:00|25472.75|25472.75|25461.82|25461.82|25476.25|25476.25|25461.82|25461.82|0
1688999400000|2023-07-10 14:30:00|25454.8|25454.8|25430.37|25430.37|25454.8|25454.8|25423.84|25423.84|0
1688999700000|2023-07-10 14:35:00|25423.35|25423.35|25414.57|25414.57|25425.72|25425.72|25411.69|25411.69|0
1689000000000|2023-07-10 14:40:00|25414.32|25414.32|25420.38|25420.38|25427.4|25427.4|25410.27|25410.27|0
1689000300000|2023-07-10 14:45:00|25416.88|25416.88|25401.7|25401.7|25420.52|25420.52|25401.7|25401.7|0
1689000600000|2023-07-10 14:50:00|25398.19|25398.19|25381.91|25381.91|25401.7|25401.7|25381.91|25381.91|0
1689000900000|2023-07-10 14:55:00|25381.28|25381.28|25411.02|25411.02|25414.52|25414.52|25380.66|25380.66|0
1689001200000|2023-07-10 15:00:00|25411.64|25411.64|25404.82|25404.82|25421.54|25421.54|25400.49|25400.49|0
1689001500000|2023-07-10 15:05:00|25401.31|25401.31|25402.22|25402.22|25402.22|25402.22|25393.55|25393.55|0
1689001800000|2023-07-10 15:10:00|25402.49|25402.49|25394.6|25394.6|25413.01|25413.01|25394.44|25394.44|0
1689002100000|2023-07-10 15:15:00|25398.11|25398.11|25383.19|25383.19|25398.52|25398.52|25376.8|25376.8|0
1689002400000|2023-07-10 15:20:00|25379.68|25379.68|25373.45|25373.45|25381.3|25381.3|25365.4|25365.4|0
1689002700000|2023-07-10 15:25:00|25369.94|25369.94|25391.39|25391.39|25395.53|25395.53|25369.94|25369.94|0
1689059700000|2023-07-11 07:15:00|25411.52|25411.52|25413.07|25413.07|25416.26|25416.26|25382.84|25382.84|0
1689060000000|2023-07-11 07:20:00|25427.1|25427.1|25451.65|25451.65|25451.65|25451.65|25419.46|25419.46|0
1689060300000|2023-07-11 07:25:00|25455.16|25455.16|25443.78|25443.78|25458.67|25458.67|25426.64|25426.64|0
1689060600000|2023-07-11 07:30:00|25440.28|25440.28|25436.27|25436.27|25453.31|25453.31|25434.9|25434.9|0
1689060900000|2023-07-11 07:35:00|25439.78|25439.78|25418.49|25418.49|25446.29|25446.29|25401.58|25401.58|0
1689061200000|2023-07-11 07:40:00|25407.97|25407.97|25426.75|25426.75|25433.77|25433.77|25407.97|25407.97|0
1689061500000|2023-07-11 07:45:00|25427.37|25427.37|25466.44|25466.44|25466.44|25466.44|25427.37|25427.37|0
1689061800000|2023-07-11 07:50:00|25459.42|25459.42|25467.06|25467.06|25474.08|25474.08|25451.16|25451.16|0
1689062100000|2023-07-11 07:55:00|25463.55|25463.55|25446.77|25446.77|25463.55|25463.55|25443.26|25443.26|0
1689062400000|2023-07-11 08:00:00|25446.36|25446.36|25479.3|25479.3|25479.3|25479.3|25439.34|25439.34|0
1689062700000|2023-07-11 08:05:00|25475.79|25475.79|25492.94|25492.94|25494.71|25494.71|25475.79|25475.79|0
1689063000000|2023-07-11 08:10:00|25496.45|25496.45|25507.41|25507.41|25510.92|25510.92|25493.38|25493.38|0
1689063300000|2023-07-11 08:15:00|25503.9|25503.9|25494.25|25494.25|25504.15|25504.15|25490.75|25490.75|0
1689063600000|2023-07-11 08:20:00|25487.24|25487.24|25487.46|25487.46|25497.76|25497.76|25486.84|25486.84|0
1689063900000|2023-07-11 08:25:00|25483.95|25483.95|25468.42|25468.42|25483.95|25483.95|25467.79|25467.79|0
1689064200000|2023-07-11 08:30:00|25464.91|25464.91|25460.9|25460.9|25468.42|25468.42|25451.63|25451.63|0
1689064500000|2023-07-11 08:35:00|25464.41|25464.41|25467.79|25467.79|25467.79|25467.79|25457.27|25457.27|0
1689064800000|2023-07-11 08:40:00|25467.17|25467.17|25446.75|25446.75|25467.79|25467.79|25443.24|25443.24|0
1689065100000|2023-07-11 08:45:00|25443.24|25443.24|25455.63|25455.63|25459.14|25459.14|25443.24|25443.24|0
1689065400000|2023-07-11 08:50:00|25452.13|25452.13|25452.75|25452.75|25459.77|25459.77|25445.11|25445.11|0
1689065700000|2023-07-11 08:55:00|25449.24|25449.24|25437.9|25437.9|25463.27|25463.27|25437.9|25437.9|0
1689066000000|2023-07-11 09:00:00|25444.92|25444.92|25434.72|25434.72|25444.92|25444.92|25424.82|25424.82|0
1689066300000|2023-07-11 09:05:00|25438.23|25438.23|25443.11|25443.11|25446.62|25446.62|25434.72|25434.72|0
1689066600000|2023-07-11 09:10:00|25439.61|25439.61|25428.95|25428.95|25453.64|25453.64|25423.71|25423.71|0
1689066900000|2023-07-11 09:15:00|25432.46|25432.46|25458.24|25458.24|25466.28|25466.28|25432.46|25432.46|0
1689067200000|2023-07-11 09:20:00|25461.74|25461.74|25466.28|25466.28|25472.67|25472.67|25454.73|25454.73|0
1689067500000|2023-07-11 09:25:00|25469.79|25469.79|25459.89|25459.89|25469.79|25469.79|25444.62|25444.62|0
1689067800000|2023-07-11 09:30:00|25456.39|25456.39|25442.36|25442.36|25456.39|25456.39|25431.83|25431.83|0
1689068100000|2023-07-11 09:35:00|25435.34|25435.34|25415.45|25415.45|25435.75|25435.75|25396.55|25396.55|0
1689068400000|2023-07-11 09:40:00|25418.96|25418.96|25423.09|25423.09|25423.09|25423.09|25412.57|25412.57|0
1689068700000|2023-07-11 09:45:00|25426.6|25426.6|25451.01|25451.01|25451.15|25451.15|25419.59|25419.59|0
1689069000000|2023-07-11 09:50:00|25451.26|25451.26|25458.15|25458.15|25461.66|25461.66|25451.14|25451.14|0
1689069300000|2023-07-11 09:55:00|25461.66|25461.66|25485.17|25485.17|25485.17|25485.17|25458.77|25458.77|0
1689069600000|2023-07-11 10:00:00|25488.68|25488.68|25499.08|25499.08|25506.09|25506.09|25488.68|25488.68|0
1689069900000|2023-07-11 10:05:00|25502.59|25502.59|25490.82|25490.82|25502.59|25502.59|25487.31|25487.31|0
1689070200000|2023-07-11 10:10:00|25494.32|25494.32|25508.16|25508.16|25508.16|25508.16|25494.32|25494.32|0
1689070500000|2023-07-11 10:15:00|25511.67|25511.67|25504.03|25504.03|25518.68|25518.68|25497.01|25497.01|0
1689070800000|2023-07-11 10:20:00|25507.54|25507.54|25504.03|25504.03|25514.8|25514.8|25500.77|25500.77|0
1689071100000|2023-07-11 10:25:00|25505.25|25505.25|25501.75|25501.75|25508.76|25508.76|25498.24|25498.24|0
1689071400000|2023-07-11 10:30:00|25501.12|25501.12|25485.85|25485.85|25501.12|25501.12|25479.46|25479.46|0
1689071700000|2023-07-11 10:35:00|25489.35|25489.35|25493.74|25493.74|25493.74|25493.74|25486.47|25486.47|0
1689072000000|2023-07-11 10:40:00|25491.86|25491.86|25478.87|25478.87|25491.86|25491.86|25474.11|25474.11|0
1689072300000|2023-07-11 10:45:00|25477.62|25477.62|25478.25|25478.25|25480.51|25480.51|25469.36|25469.36|0
1689072600000|2023-07-11 10:50:00|25481.75|25481.75|25481.13|25481.13|25481.75|25481.75|25480.51|25480.51|0
1689072900000|2023-07-11 10:55:00|25488.15|25488.15|25481.31|25481.31|25499.08|25499.08|25481.31|25481.31|0
1689073200000|2023-07-11 11:00:00|25474.29|25474.29|25474.25|25474.25|25481.27|25481.27|25473.67|25473.67|0
1689073500000|2023-07-11 11:05:00|25470.75|25470.75|25475.5|25475.5|25479.01|25479.01|25470.75|25470.75|0
1689073800000|2023-07-11 11:10:00|25471.99|25471.99|25488.91|25488.91|25492.41|25492.41|25471.37|25471.37|0
1689074100000|2023-07-11 11:15:00|25492.41|25492.41|25500.68|25500.68|25500.68|25500.68|25488.91|25488.91|0
1689074400000|2023-07-11 11:20:00|25501.08|25501.08|25504.59|25504.59|25508.72|25508.72|25497.58|25497.58|0
1689074700000|2023-07-11 11:25:00|25501.08|25501.08|25522.29|25522.29|25526.04|25526.04|25501.08|25501.08|0
1689075000000|2023-07-11 11:30:00|25518.78|25518.78|25527.04|25527.04|25527.04|25527.04|25518.78|25518.78|0
1689075300000|2023-07-11 11:35:00|25530.55|25530.55|25537.56|25537.56|25548.08|25548.08|25530.55|25530.55|0
1689075600000|2023-07-11 11:40:00|25539.32|25539.32|25542.51|25542.51|25544.58|25544.58|25531.37|25531.37|0
1689075900000|2023-07-11 11:45:00|25539.01|25539.01|25545.01|25545.01|25552.02|25552.02|25531.99|25531.99|0
1689076200000|2023-07-11 11:50:00|25541.5|25541.5|25536.75|25536.75|25541.5|25541.5|25534.37|25534.37|0
1689076500000|2023-07-11 11:55:00|25540.25|25540.25|25539.63|25539.63|25543.14|25543.14|25536.12|25536.12|0
1689076800000|2023-07-11 12:00:00|25543.14|25543.14|25530.3|25530.3|25543.14|25543.14|25527.04|25527.04|0
1689077100000|2023-07-11 12:05:00|25533.81|25533.81|25529.56|25529.56|25537.06|25537.06|25528.8|25528.8|0
1689077400000|2023-07-11 12:10:00|25526.05|25526.05|25533.07|25533.07|25533.07|25533.07|25524.3|25524.3|0
1689077700000|2023-07-11 12:15:00|25529.56|25529.56|25539.67|25539.67|25539.67|25539.67|25526.05|25526.05|0
1689078000000|2023-07-11 12:20:00|25537.92|25537.92|25540.71|25540.71|25547.31|25547.31|25529.15|25529.15|0
1689078300000|2023-07-11 12:25:00|25544.21|25544.21|25545.46|25545.46|25545.46|25545.46|25544.21|25544.21|0
1689078600000|2023-07-11 12:30:00|25545.71|25545.71|25551.09|25551.09|25551.09|25551.09|25542.83|25542.83|0
1689078900000|2023-07-11 12:35:00|25549.84|25549.84|25549.63|25549.63|25549.84|25549.84|25536.94|25536.94|0
1689079200000|2023-07-11 12:40:00|25548.81|25548.81|25578.93|25578.93|25578.93|25578.93|25548.81|25548.81|0
1689079500000|2023-07-11 12:45:00|25575.42|25575.42|25570.28|25570.28|25581.42|25581.42|25570.28|25570.28|0
1689079800000|2023-07-11 12:50:00|25577.29|25577.29|25577.29|25577.29|25587.82|25587.82|25577.29|25577.29|0
1689080100000|2023-07-11 12:55:00|25587.82|25587.82|25565.49|25565.49|25587.82|25587.82|25565.49|25565.49|0
1689080400000|2023-07-11 13:00:00|25565.36|25565.36|25575.74|25575.74|25575.74|25575.74|25561.71|25561.71|0
1689080700000|2023-07-11 13:05:00|25568.73|25568.73|25561.71|25561.71|25568.73|25568.73|25558.21|25558.21|0
1689081000000|2023-07-11 13:10:00|25565.22|25565.22|25558.21|25558.21|25572.24|25572.24|25551.19|25551.19|0
1689081300000|2023-07-11 13:15:00|25558.83|25558.83|25543.93|25543.93|25568.48|25568.48|25543.93|25543.93|0
1689081600000|2023-07-11 13:20:00|25540.42|25540.42|25551.57|25551.57|25556.83|25556.83|25537.54|25537.54|0
1689081900000|2023-07-11 13:25:00|25549.81|25549.81|25563.53|25563.53|25563.53|25563.53|25549.81|25549.81|0
1689082200000|2023-07-11 13:30:00|25563.12|25563.12|25535.86|25535.86|25579.41|25579.41|25532.35|25532.35|0
1689082500000|2023-07-11 13:35:00|25532.35|25532.35|25544.26|25544.26|25544.63|25544.63|25532.35|25532.35|0
1689082800000|2023-07-11 13:40:00|25547.77|25547.77|25555.19|25555.19|25561.8|25561.8|25546.01|25546.01|0
1689083100000|2023-07-11 13:45:00|25554.78|25554.78|25517.9|25517.9|25554.78|25554.78|25510.01|25510.01|0
1689083400000|2023-07-11 13:50:00|25518.52|25518.52|25509.63|25509.63|25522.03|25522.03|25499.11|25499.11|0
1689083700000|2023-07-11 13:55:00|25513.14|25513.14|25522.42|25522.42|25523.66|25523.66|25513.14|25513.14|0
1689084000000|2023-07-11 14:00:00|25518.91|25518.91|25534.57|25534.57|25538.71|25538.71|25515.4|25515.4|0
1689084300000|2023-07-11 14:05:00|25533.95|25533.95|25532.2|25532.2|25535.61|25535.61|25527.56|25527.56|0
1689084600000|2023-07-11 14:10:00|25530.44|25530.44|25530.82|25530.82|25537.46|25537.46|25516.79|25516.79|0
1689084900000|2023-07-11 14:15:00|25530.19|25530.19|25516.67|25516.67|25540.72|25540.72|25511.41|25511.41|0
1689085200000|2023-07-11 14:20:00|25514.92|25514.92|25541.12|25541.12|25541.12|25541.12|25512.03|25512.03|0
1689085500000|2023-07-11 14:25:00|25544.63|25544.63|25528.32|25528.32|25544.63|25544.63|25528.32|25528.32|0
1689085800000|2023-07-11 14:30:00|25521.31|25521.31|25518.82|25518.82|25535.34|25535.34|25515.93|25515.93|0
1689086100000|2023-07-11 14:35:00|25515.31|25515.31|25502.29|25502.29|25524.58|25524.58|25501.67|25501.67|0
1689086400000|2023-07-11 14:40:00|25502.92|25502.92|25501.41|25501.41|25508.84|25508.84|25497.69|25497.69|0
1689086700000|2023-07-11 14:45:00|25500.79|25500.79|25504.9|25504.9|25511.94|25511.94|25497.28|25497.28|0
1689087000000|2023-07-11 14:50:00|25504.28|25504.28|25501.18|25501.18|25525.73|25525.73|25497.67|25497.67|0
1689087300000|2023-07-11 14:55:00|25497.67|25497.67|25508.8|25508.8|25511.7|25511.7|25494.16|25494.16|0
1689087600000|2023-07-11 15:00:00|25508.18|25508.18|25512.31|25512.31|25512.31|25512.31|25504.67|25504.67|0
1689087900000|2023-07-11 15:05:00|25508.8|25508.8|25520.35|25520.35|25520.35|25520.35|25505.29|25505.29|0
1689088200000|2023-07-11 15:10:00|25519.73|25519.73|25520.35|25520.35|25530|25530|25513.09|25513.09|0
1689088500000|2023-07-11 15:15:00|25523.86|25523.86|25548.66|25548.66|25548.66|25548.66|25520.6|25520.6|0
1689088800000|2023-07-11 15:20:00|25552.17|25552.17|25541.02|25541.02|25553.2|25553.2|25541.02|25541.02|0
1689089100000|2023-07-11 15:25:00|25544.53|25544.53|25520.52|25520.52|25548.66|25548.66|25512.97|25512.97|0
1689146100000|2023-07-12 07:15:00|25422.42|25422.42|25460.86|25460.86|25467.87|25467.87|25411.9|25411.9|0
1689146400000|2023-07-12 07:20:00|25461.48|25461.48|25434.24|25434.24|25464.99|25464.99|25434.24|25434.24|0
1689146700000|2023-07-12 07:25:00|25430.73|25430.73|25461.93|25461.93|25479.09|25479.09|25430.73|25430.73|0
1689147000000|2023-07-12 07:30:00|25462.55|25462.55|25430.57|25430.57|25469.56|25469.56|25430.57|25430.57|0
1689147300000|2023-07-12 07:35:00|25429.95|25429.95|25422.72|25422.72|25430.57|25430.57|25410.54|25410.54|0
1689147600000|2023-07-12 07:40:00|25426.23|25426.23|25407.45|25407.45|25433.24|25433.24|25403.94|25403.94|0
1689147900000|2023-07-12 07:45:00|25403.94|25403.94|25440.01|25440.01|25443.52|25443.52|25403.94|25403.94|0
1689148200000|2023-07-12 07:50:00|25438.76|25438.76|25469.26|25469.26|25469.26|25469.26|25438.76|25438.76|0
1689148500000|2023-07-12 07:55:00|25462.24|25462.24|25506.82|25506.82|25517.35|25517.35|25462.24|25462.24|0
1689148800000|2023-07-12 08:00:00|25506.42|25506.42|25534.47|25534.47|25534.47|25534.47|25506.42|25506.42|0
1689149100000|2023-07-12 08:05:00|25530.97|25530.97|25522.71|25522.71|25530.97|25530.97|25512.18|25512.18|0
1689149400000|2023-07-12 08:10:00|25519.2|25519.2|25523.11|25523.11|25523.52|25523.52|25512.18|25512.18|0
1689149700000|2023-07-12 08:15:00|25522.86|25522.86|25531.03|25531.03|25531.03|25531.03|25511.84|25511.84|0
1689150000000|2023-07-12 08:20:00|25524.02|25524.02|25497.6|25497.6|25527.52|25527.52|25494.09|25494.09|0
1689150300000|2023-07-12 08:25:00|25504.61|25504.61|25535.57|25535.57|25546.09|25546.09|25504.61|25504.61|0
1689150600000|2023-07-12 08:30:00|25542.59|25542.59|25528.56|25528.56|25542.59|25542.59|25521.54|25521.54|0
1689150900000|2023-07-12 08:35:00|25527.81|25527.81|25523.05|25523.05|25534.82|25534.82|25522.43|25522.43|0
1689151200000|2023-07-12 08:40:00|25519.55|25519.55|25523.05|25523.05|25530.07|25530.07|25516.04|25516.04|0
1689151500000|2023-07-12 08:45:00|25519.55|25519.55|25517.16|25517.16|25519.55|25519.55|25508.62|25508.62|0
1689151800000|2023-07-12 08:50:00|25524.18|25524.18|25513.78|25513.78|25524.18|25524.18|25513.78|25513.78|0
1689152100000|2023-07-12 08:55:00|25517.29|25517.29|25519.55|25519.55|25524.3|25524.3|25513.78|25513.78|0
1689152400000|2023-07-12 09:00:00|25523.05|25523.05|25531.31|25531.31|25534.2|25534.2|25523.05|25523.05|0
1689152700000|2023-07-12 09:05:00|25534.82|25534.82|25528.43|25528.43|25535.45|25535.45|25528.43|25528.43|0
1689153000000|2023-07-12 09:10:00|25524.92|25524.92|25542.87|25542.87|25546.38|25546.38|25524.92|25524.92|0
1689153300000|2023-07-12 09:15:00|25543.28|25543.28|25544.03|25544.03|25544.03|25544.03|25532.76|25532.76|0
1689153600000|2023-07-12 09:20:00|25537.01|25537.01|25532.2|25532.2|25544.38|25544.38|25532.2|25532.2|0
1689153900000|2023-07-12 09:25:00|25528.7|25528.7|25518.17|25518.17|25528.7|25528.7|25518.17|25518.17|0
1689154200000|2023-07-12 09:30:00|25514.67|25514.67|25503.52|25503.52|25514.67|25514.67|25503.52|25503.52|0
1689154500000|2023-07-12 09:35:00|25507.03|25507.03|25524.56|25524.56|25524.56|25524.56|25507.03|25507.03|0
1689154800000|2023-07-12 09:40:00|25521.06|25521.06|25523.34|25523.34|25530.35|25530.35|25521.06|25521.06|0
1689155100000|2023-07-12 09:45:00|25516.32|25516.32|25521.08|25521.08|25521.08|25521.08|25516.32|25516.32|0
1689155400000|2023-07-12 09:50:00|25520.45|25520.45|25488.26|25488.26|25520.45|25520.45|25481.25|25481.25|0
1689155700000|2023-07-12 09:55:00|25488.89|25488.89|25520.33|25520.33|25523.84|25523.84|25488.39|25488.39|0
1689156000000|2023-07-12 10:00:00|25520.74|25520.74|25505.96|25505.96|25524.75|25524.75|25505.96|25505.96|0
1689156300000|2023-07-12 10:05:00|25506.59|25506.59|25506.59|25506.59|25506.59|25506.59|25488.43|25488.43|0
1689156600000|2023-07-12 10:10:00|25510.09|25510.09|25492.56|25492.56|25510.09|25510.09|25492.56|25492.56|0
1689156900000|2023-07-12 10:15:00|25485.54|25485.54|25483.85|25483.85|25485.54|25485.54|25476.84|25476.84|0
1689157200000|2023-07-12 10:20:00|25484.48|25484.48|25486.97|25486.97|25490.48|25490.48|25480.97|25480.97|0
1689157500000|2023-07-12 10:25:00|25487.38|25487.38|25472.26|25472.26|25487.38|25487.38|25471.85|25471.85|0
1689157800000|2023-07-12 10:30:00|25471.85|25471.85|25471.85|25471.85|25475.36|25475.36|25471.85|25471.85|0
1689158100000|2023-07-12 10:35:00|25475.36|25475.36|25482.65|25482.65|25486.16|25486.16|25475.23|25475.23|0
1689158400000|2023-07-12 10:40:00|25489.66|25489.66|25494.2|25494.2|25494.2|25494.2|25489.66|25489.66|0
1689158700000|2023-07-12 10:45:00|25497.71|25497.71|25511.99|25511.99|25511.99|25511.99|25497.71|25497.71|0
1689159000000|2023-07-12 10:50:00|25512.4|25512.4|25501.88|25501.88|25512.4|25512.4|25501.88|25501.88|0
1689159300000|2023-07-12 10:55:00|25501.25|25501.25|25529.31|25529.31|25532.82|25532.82|25500.63|25500.63|0
1689159600000|2023-07-12 11:00:00|25532.82|25532.82|25537.35|25537.35|25537.35|25537.35|25526.83|25526.83|0
1689159900000|2023-07-12 11:05:00|25533.85|25533.85|25526.42|25526.42|25533.85|25533.85|25522.92|25522.92|0
1689160200000|2023-07-12 11:10:00|25529.93|25529.93|25526.64|25526.64|25530.15|25530.15|25526.42|25526.42|0
1689160500000|2023-07-12 11:15:00|25530.15|25530.15|25537.16|25537.16|25537.16|25537.16|25530.15|25530.15|0
1689160800000|2023-07-12 11:20:00|25533.65|25533.65|25530.28|25530.28|25537.16|25537.16|25526.77|25526.77|0
1689161100000|2023-07-12 11:25:00|25533.79|25533.79|25519.14|25519.14|25533.79|25533.79|25519.14|25519.14|0
1689161400000|2023-07-12 11:30:00|25522.64|25522.64|25531.31|25531.31|25531.31|25531.31|25516.04|25516.04|0
1689161700000|2023-07-12 11:35:00|25534.82|25534.82|25543.46|25543.46|25543.46|25543.46|25531.31|25531.31|0
1689162000000|2023-07-12 11:40:00|25539.95|25539.95|25540.36|25540.36|25540.36|25540.36|25536.44|25536.44|0
1689162300000|2023-07-12 11:45:00|25543.86|25543.86|25568.82|25568.82|25572.33|25572.33|25543.86|25543.86|0
1689162600000|2023-07-12 11:50:00|25572.33|25572.33|25572.33|25572.33|25575.84|25575.84|25568.2|25568.2|0
1689162900000|2023-07-12 11:55:00|25575.84|25575.84|25579.15|25579.15|25579.15|25579.15|25572.14|25572.14|0
1689163200000|2023-07-12 12:00:00|25582.66|25582.66|25587.41|25587.41|25587.41|25587.41|25580.4|25580.4|0
1689163500000|2023-07-12 12:05:00|25583.91|25583.91|25569.88|25569.88|25583.91|25583.91|25566.37|25566.37|0
1689163800000|2023-07-12 12:10:00|25573.38|25573.38|25566.78|25566.78|25577.3|25577.3|25559.76|25559.76|0
1689164100000|2023-07-12 12:15:00|25563.27|25563.27|25596.12|25596.12|25599.63|25599.63|25563.27|25563.27|0
1689164400000|2023-07-12 12:20:00|25592.61|25592.61|25585.31|25585.31|25592.61|25592.61|25581.81|25581.81|0
1689164700000|2023-07-12 12:25:00|25588.82|25588.82|25597.21|25597.21|25597.21|25597.21|25585.31|25585.31|0
1689165000000|2023-07-12 12:30:00|25604.22|25604.22|25628.14|25628.14|25648.21|25648.21|25581.52|25581.52|0
1689165300000|2023-07-12 12:35:00|25642.17|25642.17|25656.22|25656.22|25656.71|25656.71|25631.03|25631.03|0
1689165600000|2023-07-12 12:40:00|25652.71|25652.71|25617.21|25617.21|25652.71|25652.71|25617.21|25617.21|0
1689165900000|2023-07-12 12:45:00|25616.58|25616.58|25599.55|25599.55|25616.58|25616.58|25580.98|25580.98|0
1689166200000|2023-07-12 12:50:00|25596.04|25596.04|25585.52|25585.52|25603.05|25603.05|25571.49|25571.49|0
1689166500000|2023-07-12 12:55:00|25584.52|25584.52|25596.75|25596.75|25596.75|25596.75|25584.52|25584.52|0
1689166800000|2023-07-12 13:00:00|25589.74|25589.74|25601.89|25601.89|25601.89|25601.89|25586.02|25586.02|0
1689167100000|2023-07-12 13:05:00|25602.39|25602.39|25582.58|25582.58|25609.41|25609.41|25579.07|25579.07|0
1689167400000|2023-07-12 13:10:00|25575.56|25575.56|25582.98|25582.98|25586.49|25586.49|25565.04|25565.04|0
1689167700000|2023-07-12 13:15:00|25586.49|25586.49|25598.29|25598.29|25613.27|25613.27|25586.49|25586.49|0
1689168000000|2023-07-12 13:20:00|25587.77|25587.77|25579.81|25579.81|25587.77|25587.77|25572.79|25572.79|0
1689168300000|2023-07-12 13:25:00|25583.32|25583.32|25596.92|25596.92|25596.92|25596.92|25582.07|25582.07|0
1689168600000|2023-07-12 13:30:00|25600.42|25600.42|25608.8|25608.8|25621.55|25621.55|25600.01|25600.01|0
1689168900000|2023-07-12 13:35:00|25605.29|25605.29|25571.86|25571.86|25605.29|25605.29|25571.86|25571.86|0
1689169200000|2023-07-12 13:40:00|25571.23|25571.23|25544.6|25544.6|25571.23|25571.23|25534.7|25534.7|0
1689169500000|2023-07-12 13:45:00|25541.09|25541.09|25554.98|25554.98|25558.49|25558.49|25541.09|25541.09|0
1689169800000|2023-07-12 13:50:00|25551.47|25551.47|25544.33|25544.33|25552.1|25552.1|25537.32|25537.32|0
1689170100000|2023-07-12 13:55:00|25547.84|25547.84|25590.36|25590.36|25590.36|25590.36|25547.84|25547.84|0
1689170400000|2023-07-12 14:00:00|25586.85|25586.85|25590.36|25590.36|25593.86|25593.86|25564.77|25564.77|0
1689170700000|2023-07-12 14:05:00|25583.34|25583.34|25602.32|25602.32|25602.32|25602.32|25579.83|25579.83|0
1689171000000|2023-07-12 14:10:00|25598.81|25598.81|25613.46|25613.46|25624.61|25624.61|25595.93|25595.93|0
1689171300000|2023-07-12 14:15:00|25609.96|25609.96|25636.57|25636.57|25636.57|25636.57|25598.81|25598.81|0
1689171600000|2023-07-12 14:20:00|25633.06|25633.06|25617.47|25617.47|25636.57|25636.57|25609.96|25609.96|0
1689171900000|2023-07-12 14:25:00|25620.98|25620.98|25643.68|25643.68|25650.69|25650.69|25620.98|25620.98|0
1689172200000|2023-07-12 14:30:00|25650.69|25650.69|25646.31|25646.31|25657.46|25657.46|25635.79|25635.79|0
1689172500000|2023-07-12 14:35:00|25649.82|25649.82|25650.89|25650.89|25665.09|25665.09|25643.43|25643.43|0
1689172800000|2023-07-12 14:40:00|25654.39|25654.39|25669.18|25669.18|25672.69|25672.69|25654.39|25654.39|0
1689173100000|2023-07-12 14:45:00|25672.69|25672.69|25646.48|25646.48|25672.69|25672.69|25642.97|25642.97|0
1689173400000|2023-07-12 14:50:00|25649.99|25649.99|25654.61|25654.61|25658.25|25658.25|25639.47|25639.47|0
1689173700000|2023-07-12 14:55:00|25653.36|25653.36|25635.42|25635.42|25660.37|25660.37|25635.42|25635.42|0
1689174000000|2023-07-12 15:00:00|25638.92|25638.92|25641.4|25641.4|25642.43|25642.43|25627.37|25627.37|0
1689174300000|2023-07-12 15:05:00|25637.89|25637.89|25659.88|25659.88|25659.88|25659.88|25633.88|25633.88|0
1689174600000|2023-07-12 15:10:00|25666.89|25666.89|25707.38|25707.38|25707.38|25707.38|25666.89|25666.89|0
1689174900000|2023-07-12 15:15:00|25703.87|25703.87|25714.8|25714.8|25724.7|25724.7|25699.87|25699.87|0
1689175200000|2023-07-12 15:20:00|25715.21|25715.21|25727.36|25727.36|25730.87|25730.87|25708.82|25708.82|0
1689175500000|2023-07-12 15:25:00|25723.85|25723.85|25719.97|25719.97|25730.87|25730.87|25713.22|25713.22|0
1689232500000|2023-07-13 07:15:00|25818.97|25818.97|25814.04|25814.04|25829.49|25829.49|25813.42|25813.42|0
1689232800000|2023-07-13 07:20:00|25828.07|25828.07|25810.91|25810.91|25828.69|25828.69|25797.13|25797.13|0
1689233100000|2023-07-13 07:25:00|25803.89|25803.89|25817.51|25817.51|25817.51|25817.51|25803.89|25803.89|0
1689233400000|2023-07-13 07:30:00|25828.03|25828.03|25820.4|25820.4|25835.05|25835.05|25816.89|25816.89|0
1689233700000|2023-07-13 07:35:00|25823.9|25823.9|25831.13|25831.13|25852.17|25852.17|25823.9|25823.9|0
1689234000000|2023-07-13 07:40:00|25827.62|25827.62|25867.67|25867.67|25867.67|25867.67|25827|25827|0
1689234300000|2023-07-13 07:45:00|25878.19|25878.19|25886.43|25886.43|25886.84|25886.84|25878.19|25878.19|0
1689234600000|2023-07-13 07:50:00|25879.41|25879.41|25879.41|25879.41|25879.41|25879.41|25879.41|25879.41|0
1689234900000|2023-07-13 07:55:00|25872.4|25872.4|25878.79|25878.79|25885.8|25885.8|25864.76|25864.76|0
1689235200000|2023-07-13 08:00:00|25875.28|25875.28|25846.19|25846.19|25875.28|25875.28|25835.67|25835.67|0
1689235500000|2023-07-13 08:05:00|25856.71|25856.71|25863.23|25863.23|25870.74|25870.74|25856.71|25856.71|0
1689235800000|2023-07-13 08:10:00|25866.74|25866.74|25882.01|25882.01|25885.52|25885.52|25864.48|25864.48|0
1689236100000|2023-07-13 08:15:00|25885.52|25885.52|25883.44|25883.44|25885.52|25885.52|25875.62|25875.62|0
1689236400000|2023-07-13 08:20:00|25879.94|25879.94|25872.83|25872.83|25890.87|25890.87|25872.83|25872.83|0
1689236700000|2023-07-13 08:25:00|25876.34|25876.34|25882.68|25882.68|25883.76|25883.76|25875.93|25875.93|0
1689237000000|2023-07-13 08:30:00|25886.18|25886.18|25876.48|25876.48|25901.03|25901.03|25876.48|25876.48|0
1689237300000|2023-07-13 08:35:00|25865.96|25865.96|25879.99|25879.99|25879.99|25879.99|25862.45|25862.45|0
1689237600000|2023-07-13 08:40:00|25869.46|25869.46|25852.14|25852.14|25870.09|25870.09|25848.63|25848.63|0
1689237900000|2023-07-13 08:45:00|25855.65|25855.65|25866.33|25866.33|25866.33|25866.33|25855.65|25855.65|0
1689238200000|2023-07-13 08:50:00|25866.74|25866.74|25856.22|25856.22|25870.25|25870.25|25856.22|25856.22|0
1689238500000|2023-07-13 08:55:00|25849.2|25849.2|25850.06|25850.06|25853.57|25853.57|25844.06|25844.06|0
1689238800000|2023-07-13 09:00:00|25853.57|25853.57|25859.16|25859.16|25860.58|25860.58|25853.57|25853.57|0
1689239100000|2023-07-13 09:05:00|25862.67|25862.67|25874.44|25874.44|25877.32|25877.32|25862.67|25862.67|0
1689239400000|2023-07-13 09:10:00|25867.42|25867.42|25863.91|25863.91|25870.93|25870.93|25859.78|25859.78|0
1689239700000|2023-07-13 09:15:00|25867.42|25867.42|25861.63|25861.63|25868.65|25868.65|25861.63|25861.63|0
1689240000000|2023-07-13 09:20:00|25858.12|25858.12|25869.27|25869.27|25872.78|25872.78|25858.12|25858.12|0
1689240300000|2023-07-13 09:25:00|25879.79|25879.79|25890.12|25890.12|25890.12|25890.12|25875.47|25875.47|0
1689240600000|2023-07-13 09:30:00|25886.61|25886.61|25894.25|25894.25|25894.25|25894.25|25876.09|25876.09|0
1689240900000|2023-07-13 09:35:00|25887.24|25887.24|25877.74|25877.74|25888.46|25888.46|25877.74|25877.74|0
1689241200000|2023-07-13 09:40:00|25877.34|25877.34|25872.19|25872.19|25877.96|25877.96|25864.55|25864.55|0
1689241500000|2023-07-13 09:45:00|25875.7|25875.7|25865.18|25865.18|25879.21|25879.21|25865.18|25865.18|0
1689241800000|2023-07-13 09:50:00|25868.68|25868.68|25868.28|25868.28|25875.7|25875.7|25868.28|25868.28|0
1689242100000|2023-07-13 09:55:00|25865.78|25865.78|25847.62|25847.62|25867.03|25867.03|25847.62|25847.62|0
1689242400000|2023-07-13 10:00:00|25847.21|25847.21|25869.5|25869.5|25869.5|25869.5|25842.07|25842.07|0
1689242700000|2023-07-13 10:05:00|25866|25866|25876.65|25876.65|25876.65|25876.65|25866|25866|0
1689243000000|2023-07-13 10:10:00|25873.15|25873.15|25905.57|25905.57|25905.57|25905.57|25873.15|25873.15|0
1689243300000|2023-07-13 10:15:00|25902.06|25902.06|25892.79|25892.79|25902.06|25902.06|25892.79|25892.79|0
1689243600000|2023-07-13 10:20:00|25896.29|25896.29|25914.86|25914.86|25914.86|25914.86|25896.29|25896.29|0
1689243900000|2023-07-13 10:25:00|25915.49|25915.49|25926.14|25926.14|25929.52|25929.52|25915.49|25915.49|0
1689244200000|2023-07-13 10:30:00|25919.13|25919.13|25922.64|25922.64|25922.64|25922.64|25912.11|25912.11|0
1689244500000|2023-07-13 10:35:00|25926.14|25926.14|25926.55|25926.55|25926.96|25926.96|25926.14|25926.14|0
1689244800000|2023-07-13 10:40:00|25933.57|25933.57|25926.55|25926.55|25937.07|25937.07|25926.55|25926.55|0
1689245100000|2023-07-13 10:45:00|25930.06|25930.06|25933.57|25933.57|25937.07|25937.07|25930.06|25930.06|0
1689245400000|2023-07-13 10:50:00|25930.06|25930.06|25955.86|25955.86|25956.48|25956.48|25930.06|25930.06|0
1689245700000|2023-07-13 10:55:00|25952.35|25952.35|25959.24|25959.24|25962.5|25962.5|25952.35|25952.35|0
1689246000000|2023-07-13 11:00:00|25955.73|25955.73|25941.99|25941.99|25958.62|25958.62|25938.48|25938.48|0
1689246300000|2023-07-13 11:05:00|25943.23|25943.23|25949.61|25949.61|25953.37|25953.37|25943.23|25943.23|0
1689246600000|2023-07-13 11:10:00|25953.12|25953.12|25951.99|25951.99|25955.38|25955.38|25941.1|25941.1|0
1689246900000|2023-07-13 11:15:00|25955.5|25955.5|25959.51|25959.51|25969.53|25969.53|25955.5|25955.5|0
1689247200000|2023-07-13 11:20:00|25956|25956|25946.3|25946.3|25956|25956|25941.97|25941.97|0
1689247500000|2023-07-13 11:25:00|25942.79|25942.79|25948.77|25948.77|25949.39|25949.39|25942.79|25942.79|0
1689247800000|2023-07-13 11:30:00|25947.95|25947.95|25928.41|25928.41|25949.45|25949.45|25924.9|25924.9|0
1689248100000|2023-07-13 11:35:00|25931.91|25931.91|25928.41|25928.41|25935.42|25935.42|25928.41|25928.41|0
1689248400000|2023-07-13 11:40:00|25931.91|25931.91|25944.91|25944.91|25944.91|25944.91|25931.51|25931.51|0
1689248700000|2023-07-13 11:45:00|25948.42|25948.42|25961.82|25961.82|25961.82|25961.82|25948.42|25948.42|0
1689249000000|2023-07-13 11:50:00|25958.32|25958.32|25958.32|25958.32|25961.82|25961.82|25947.8|25947.8|0
1689249300000|2023-07-13 11:55:00|25959.13|25959.13|25955|25955|25959.13|25959.13|25955|25955|0
1689249600000|2023-07-13 12:00:00|25955.41|25955.41|25958.92|25958.92|25962.43|25962.43|25951.9|25951.9|0
1689249900000|2023-07-13 12:05:00|25959.33|25959.33|25940.14|25940.14|25959.33|25959.33|25940.14|25940.14|0
1689250200000|2023-07-13 12:10:00|25933.12|25933.12|25946.58|25946.58|25946.58|25946.58|25933.12|25933.12|0
1689250500000|2023-07-13 12:15:00|25943.07|25943.07|25938.75|25938.75|25943.07|25943.07|25938.75|25938.75|0
1689250800000|2023-07-13 12:20:00|25935.24|25935.24|25944.19|25944.19|25948.86|25948.86|25934.83|25934.83|0
1689251100000|2023-07-13 12:25:00|25951.21|25951.21|25947.08|25947.08|25951.21|25951.21|25947.08|25947.08|0
1689251400000|2023-07-13 12:30:00|25943.57|25943.57|25962.76|25962.76|25966.27|25966.27|25943.57|25943.57|0
1689251700000|2023-07-13 12:35:00|25959.26|25959.26|25949.45|25949.45|25959.26|25959.26|25937.59|25937.59|0
1689252000000|2023-07-13 12:40:00|25952.95|25952.95|25969.01|25969.01|25969.01|25969.01|25949.86|25949.86|0
1689252300000|2023-07-13 12:45:00|25972.52|25972.52|25968.39|25968.39|25979.54|25979.54|25968.39|25968.39|0
1689252600000|2023-07-13 12:50:00|25968.15|25968.15|25956.97|25956.97|25968.15|25968.15|25949.33|25949.33|0
1689252900000|2023-07-13 12:55:00|25963.98|25963.98|25966.12|25966.12|25973.13|25973.13|25957.23|25957.23|0
1689253200000|2023-07-13 13:00:00|25962.61|25962.61|25948.58|25948.58|25962.61|25962.61|25940.94|25940.94|0
1689253500000|2023-07-13 13:05:00|25945.08|25945.08|25942.19|25942.19|25948.58|25948.58|25938.06|25938.06|0
1689253800000|2023-07-13 13:10:00|25945.7|25945.7|25935.18|25935.18|25945.7|25945.7|25931.67|25931.67|0
1689254100000|2023-07-13 13:15:00|25938.68|25938.68|25938.56|25938.56|25941.18|25941.18|25932.55|25932.55|0
1689254400000|2023-07-13 13:20:00|25942.07|25942.07|25945.97|25945.97|25947.21|25947.21|25933.18|25933.18|0
1689254700000|2023-07-13 13:25:00|25949.47|25949.47|25932.56|25932.56|25956.49|25956.49|25932.56|25932.56|0
1689255000000|2023-07-13 13:30:00|25925.55|25925.55|25910.77|25910.77|25939.57|25939.57|25907.26|25907.26|0
1689255300000|2023-07-13 13:35:00|25914.28|25914.28|25903.13|25903.13|25924.8|25924.8|25900.25|25900.25|0
1689255600000|2023-07-13 13:40:00|25899.62|25899.62|25912.64|25912.64|25920.28|25920.28|25899.62|25899.62|0
1689255900000|2023-07-13 13:45:00|25909.13|25909.13|25869.52|25869.52|25909.13|25909.13|25866.39|25866.39|0
1689256200000|2023-07-13 13:50:00|25873.03|25873.03|25869.77|25869.77|25883.8|25883.8|25866.26|25866.26|0
1689256500000|2023-07-13 13:55:00|25873.28|25873.28|25876.78|25876.78|25876.78|25876.78|25862.13|25862.13|0
1689256800000|2023-07-13 14:00:00|25880.29|25880.29|25886.43|25886.43|25901.08|25901.08|25880.29|25880.29|0
1689257100000|2023-07-13 14:05:00|25889.94|25889.94|25894.83|25894.83|25900.46|25900.46|25878.79|25878.79|0
1689257400000|2023-07-13 14:10:00|25898.34|25898.34|25879.15|25879.15|25898.34|25898.34|25875.64|25875.64|0
1689257700000|2023-07-13 14:15:00|25875.64|25875.64|25868.63|25868.63|25879.15|25879.15|25861.61|25861.61|0
1689258000000|2023-07-13 14:20:00|25872.13|25872.13|25878.84|25878.84|25889.86|25889.86|25872.13|25872.13|0
1689258300000|2023-07-13 14:25:00|25875.34|25875.34|25878.59|25878.59|25885.61|25885.61|25875.34|25875.34|0
1689258600000|2023-07-13 14:30:00|25882.1|25882.1|25868.07|25868.07|25889.12|25889.12|25868.07|25868.07|0
1689258900000|2023-07-13 14:35:00|25867.66|25867.66|25898.48|25898.48|25898.48|25898.48|25867.66|25867.66|0
1689259200000|2023-07-13 14:40:00|25894.97|25894.97|25893.1|25893.1|25894.97|25894.97|25882.58|25882.58|0
1689259500000|2023-07-13 14:45:00|25893.51|25893.51|25897.23|25897.23|25897.23|25897.23|25882.58|25882.58|0
1689259800000|2023-07-13 14:50:00|25893.73|25893.73|25898.68|25898.68|25900.74|25900.74|25892.91|25892.91|0
1689260100000|2023-07-13 14:55:00|25902.18|25902.18|25902.59|25902.59|25909.6|25909.6|25898.68|25898.68|0
1689260400000|2023-07-13 15:00:00|25906.1|25906.1|25886.06|25886.06|25906.1|25906.1|25875.54|25875.54|0
1689260700000|2023-07-13 15:05:00|25882.56|25882.56|25887.84|25887.84|25896.1|25896.1|25875.45|25875.45|0
1689261000000|2023-07-13 15:10:00|25891.35|25891.35|25876.7|25876.7|25891.97|25891.97|25876.7|25876.7|0
1689261300000|2023-07-13 15:15:00|25880.2|25880.2|25891.13|25891.13|25891.13|25891.13|25876.7|25876.7|0
1689261600000|2023-07-13 15:20:00|25887.63|25887.63|25888.87|25888.87|25891.38|25891.38|25878.76|25878.76|0
1689261900000|2023-07-13 15:25:00|25892.38|25892.38|25899.14|25899.14|25904.02|25904.02|25885.37|25885.37|0
1689318900000|2023-07-14 07:15:00|25930.78|25930.78|25949.56|25949.56|25953.07|25953.07|25929.56|25929.56|0
1689319200000|2023-07-14 07:20:00|25953.07|25953.07|25942.55|25942.55|25956.58|25956.58|25942.55|25942.55|0
1689319500000|2023-07-14 07:25:00|25941.73|25941.73|25926.48|25926.48|25941.73|25941.73|25917.18|25917.18|0
1689319800000|2023-07-14 07:30:00|25927.7|25927.7|25955.97|25955.97|25955.97|25955.97|25927.7|25927.7|0
1689320100000|2023-07-14 07:35:00|25959.48|25959.48|25938.44|25938.44|25959.48|25959.48|25938.44|25938.44|0
1689320400000|2023-07-14 07:40:00|25945.45|25945.45|25959.07|25959.07|25966.09|25966.09|25945.04|25945.04|0
1689320700000|2023-07-14 07:45:00|25955.57|25955.57|25966.91|25966.91|25966.91|25966.91|25949.37|25949.37|0
1689321000000|2023-07-14 07:50:00|25963.4|25963.4|25995.59|25995.59|25995.59|25995.59|25953.5|25953.5|0
1689321300000|2023-07-14 07:55:00|25992.08|25992.08|25981.56|25981.56|25992.08|25992.08|25981.56|25981.56|0
1689321600000|2023-07-14 08:00:00|25981.31|25981.31|25986.06|25986.06|25986.06|25986.06|25977.8|25977.8|0
1689321900000|2023-07-14 08:05:00|25979.05|25979.05|25989.98|25989.98|25996.58|25996.58|25979.05|25979.05|0
1689322200000|2023-07-14 08:10:00|25986.47|25986.47|25970.38|25970.38|25986.47|25986.47|25970.38|25970.38|0
1689322500000|2023-07-14 08:15:00|25966.87|25966.87|25969.56|25969.56|25976.58|25976.58|25962.55|25962.55|0
1689322800000|2023-07-14 08:20:00|25966.05|25966.05|25974.08|25974.08|25974.08|25974.08|25963.56|25963.56|0
1689323100000|2023-07-14 08:25:00|25974.71|25974.71|25980.26|25980.26|25984.8|25984.8|25969.52|25969.52|0
1689323400000|2023-07-14 08:30:00|25983.76|25983.76|25995.53|25995.53|25999.45|25999.45|25983.76|25983.76|0
1689323700000|2023-07-14 08:35:00|25992.03|25992.03|26009.56|26009.56|26009.56|26009.56|25992.03|25992.03|0
1689324000000|2023-07-14 08:40:00|26006.06|26006.06|25999.86|25999.86|26011.2|26011.2|25992.03|25992.03|0
1689324300000|2023-07-14 08:45:00|26000.27|26000.27|25996.35|25996.35|26003.77|26003.77|25996.35|25996.35|0
1689324600000|2023-07-14 08:50:00|25999.86|25999.86|26016.96|26016.96|26016.96|26016.96|25994.48|25994.48|0
1689324900000|2023-07-14 08:55:00|26034.5|26034.5|26012.02|26012.02|26041.52|26041.52|26008.51|26008.51|0
1689325200000|2023-07-14 09:00:00|26010.77|26010.77|26003.76|26003.76|26014.28|26014.28|25996.74|25996.74|0
1689325500000|2023-07-14 09:05:00|26010.77|26010.77|26018.19|26018.19|26018.19|26018.19|26010.77|26010.77|0
1689325800000|2023-07-14 09:10:00|26014.69|26014.69|26004.16|26004.16|26014.69|26014.69|25996.53|25996.53|0
1689326100000|2023-07-14 09:15:00|26000.66|26000.66|25993.02|25993.02|26000.66|26000.66|25993.02|25993.02|0
1689326400000|2023-07-14 09:20:00|25989.51|25989.51|25996.53|25996.53|26003.54|26003.54|25989.51|25989.51|0
1689326700000|2023-07-14 09:25:00|26007.05|26007.05|26009.52|26009.52|26009.52|26009.52|26006.02|26006.02|0
1689327000000|2023-07-14 09:30:00|26013.03|26013.03|26013.25|26013.25|26020.04|26020.04|26002.51|26002.51|0
1689327300000|2023-07-14 09:35:00|26005.61|26005.61|25999|25999|26009.52|26009.52|25999|25999|0
1689327600000|2023-07-14 09:40:00|25995.49|25995.49|25992.39|25992.39|25995.49|25995.49|25991.99|25991.99|0
1689327900000|2023-07-14 09:45:00|25988.88|25988.88|25994.87|25994.87|26008.27|26008.27|25988.88|25988.88|0
1689328200000|2023-07-14 09:50:00|25991.36|25991.36|25986.47|25986.47|25998.24|25998.24|25982.96|25982.96|0
1689328500000|2023-07-14 09:55:00|25993.48|25993.48|25989.98|25989.98|25997.61|25997.61|25986.47|25986.47|0
1689328800000|2023-07-14 10:00:00|25990.6|25990.6|26015.39|26015.39|26015.39|26015.39|25990.6|25990.6|0
1689329100000|2023-07-14 10:05:00|26014.76|26014.76|26036.78|26036.78|26036.78|26036.78|26014.76|26014.76|0
1689329400000|2023-07-14 10:10:00|26037.41|26037.41|26030.39|26030.39|26041.54|26041.54|26030.39|26030.39|0
1689329700000|2023-07-14 10:15:00|26033.9|26033.9|26018|26018|26033.9|26033.9|26018|26018|0
1689330000000|2023-07-14 10:20:00|26016.75|26016.75|26029.34|26029.34|26029.34|26029.34|26016.75|26016.75|0
1689330300000|2023-07-14 10:25:00|26028.09|26028.09|26047.28|26047.28|26047.28|26047.28|26028.09|26028.09|0
1689330600000|2023-07-14 10:30:00|26046.04|26046.04|26050.17|26050.17|26050.17|26050.17|26046.04|26046.04|0
1689330900000|2023-07-14 10:35:00|26049.76|26049.76|26054.3|26054.3|26060.69|26060.69|26046.25|26046.25|0
1689331200000|2023-07-14 10:40:00|26050.79|26050.79|26040.05|26040.05|26051.2|26051.2|26040.05|26040.05|0
1689331500000|2023-07-14 10:45:00|26039.24|26039.24|26035.73|26035.73|26046.25|26046.25|26035.11|26035.11|0
1689331800000|2023-07-14 10:50:00|26042.74|26042.74|26042.74|26042.74|26042.74|26042.74|26031.6|26031.6|0
1689332100000|2023-07-14 10:55:00|26039.24|26039.24|26035.73|26035.73|26042.74|26042.74|26032.22|26032.22|0
1689332400000|2023-07-14 11:00:00|26039.24|26039.24|26014.69|26014.69|26053.27|26053.27|26014.69|26014.69|0
1689332700000|2023-07-14 11:05:00|26011.18|26011.18|26013.87|26013.87|26018.19|26018.19|26010.77|26010.77|0
1689333000000|2023-07-14 11:10:00|26017.38|26017.38|26010.36|26010.36|26020.88|26020.88|26006.85|26006.85|0
1689333300000|2023-07-14 11:15:00|25996.33|25996.33|25996.96|25996.96|26000.46|26000.46|25996.33|25996.33|0
1689333600000|2023-07-14 11:20:00|25986.43|25986.43|25997.36|25997.36|25997.36|25997.36|25986.43|25986.43|0
1689333900000|2023-07-14 11:25:00|26000.87|26000.87|26004.38|26004.38|26011.39|26011.39|25997.36|25997.36|0
1689334200000|2023-07-14 11:30:00|26007.89|26007.89|26007.26|26007.26|26007.89|26007.89|26003.13|26003.13|0
1689334500000|2023-07-14 11:35:00|26010.77|26010.77|26012.64|26012.64|26012.64|26012.64|26010.77|26010.77|0
1689334800000|2023-07-14 11:40:00|26026.67|26026.67|26020.06|26020.06|26027.08|26027.08|26019.65|26019.65|0
1689335100000|2023-07-14 11:45:00|26023.57|26023.57|26015.93|26015.93|26023.57|26023.57|26012.43|26012.43|0
1689335400000|2023-07-14 11:50:00|26022.95|26022.95|26029.96|26029.96|26029.96|26029.96|26022.95|26022.95|0
1689335700000|2023-07-14 11:55:00|26029.55|26029.55|26031.81|26031.81|26031.81|26031.81|26028.31|26028.31|0
1689336000000|2023-07-14 12:00:00|26038.83|26038.83|26021.7|26021.7|26042.34|26042.34|26021.29|26021.29|0
1689336300000|2023-07-14 12:05:00|26028.71|26028.71|26032.22|26032.22|26032.22|26032.22|26028.71|26028.71|0
1689336600000|2023-07-14 12:10:00|26035.73|26035.73|26035.73|26035.73|26035.73|26035.73|26035.73|26035.73|0
1689336900000|2023-07-14 12:15:00|26035.32|26035.32|26034.31|26034.31|26035.32|26035.32|26028.31|26028.31|0
1689337200000|2023-07-14 12:20:00|26030.8|26030.8|26041.73|26041.73|26041.73|26041.73|26030.8|26030.8|0
1689337500000|2023-07-14 12:25:00|26045.24|26045.24|26055.01|26055.01|26055.01|26055.01|26043.37|26043.37|0
1689337800000|2023-07-14 12:30:00|26055.42|26055.42|26059.8|26059.8|26066.57|26066.57|26055.42|26055.42|0
1689338100000|2023-07-14 12:35:00|26063.31|26063.31|26063.31|26063.31|26070.32|26070.32|26063.31|26063.31|0
1689338400000|2023-07-14 12:40:00|26073.83|26073.83|26079.83|26079.83|26080.85|26080.85|26073.83|26073.83|0
1689338700000|2023-07-14 12:45:00|26080.24|26080.24|26100.34|26100.34|26100.34|26100.34|26080.24|26080.24|0
1689339000000|2023-07-14 12:50:00|26103.85|26103.85|26126.55|26126.55|26126.55|26126.55|26100.34|26100.34|0
1689339300000|2023-07-14 12:55:00|26126.95|26126.95|26135.41|26135.41|26135.41|26135.41|26118.5|26118.5|0
1689339600000|2023-07-14 13:00:00|26142.43|26142.43|26124.07|26124.07|26142.43|26142.43|26120.57|26120.57|0
1689339900000|2023-07-14 13:05:00|26120.57|26120.57|26119.73|26119.73|26120.57|26120.57|26106.32|26106.32|0
1689340200000|2023-07-14 13:10:00|26123.24|26123.24|26112.71|26112.71|26123.24|26123.24|26112.71|26112.71|0
1689340500000|2023-07-14 13:15:00|26109.21|26109.21|26126.74|26126.74|26136.23|26136.23|26108.8|26108.8|0
1689340800000|2023-07-14 13:20:00|26130.25|26130.25|26129.84|26129.84|26137.26|26137.26|26126.74|26126.74|0
1689341100000|2023-07-14 13:25:00|26133.35|26133.35|26168.39|26168.39|26175.4|26175.4|26133.35|26133.35|0
1689341400000|2023-07-14 13:30:00|26157.86|26157.86|26173.35|26173.35|26187.79|26187.79|26157.86|26157.86|0
1689341700000|2023-07-14 13:35:00|26166.34|26166.34|26122.19|26122.19|26166.34|26166.34|26120.12|26120.12|0
1689342000000|2023-07-14 13:40:00|26115.17|26115.17|26135.4|26135.4|26137.03|26137.03|26115.17|26115.17|0
1689342300000|2023-07-14 13:45:00|26131.89|26131.89|26119.62|26119.62|26138.91|26138.91|26111.36|26111.36|0
1689342600000|2023-07-14 13:50:00|26123.13|26123.13|26126.64|26126.64|26130.14|26130.14|26119.62|26119.62|0
1689342900000|2023-07-14 13:55:00|26130.14|26130.14|26147.47|26147.47|26150.97|26150.97|26130.14|26130.14|0
1689343200000|2023-07-14 14:00:00|26133.44|26133.44|26109.1|26109.1|26147.06|26147.06|26105.59|26105.59|0
1689343500000|2023-07-14 14:05:00|26102.09|26102.09|26076.5|26076.5|26109.1|26109.1|26073|26073|0
1689343800000|2023-07-14 14:10:00|26080.01|26080.01|26045.84|26045.84|26094.04|26094.04|26042.74|26042.74|0
1689344100000|2023-07-14 14:15:00|26049.35|26049.35|26083.39|26083.39|26090.4|26090.4|26049.35|26049.35|0
1689344400000|2023-07-14 14:20:00|26086.89|26086.89|26094.94|26094.94|26094.94|26094.94|26075.96|26075.96|0
1689344700000|2023-07-14 14:25:00|26091.43|26091.43|26095.97|26095.97|26102.58|26102.58|26091.43|26091.43|0
1689345000000|2023-07-14 14:30:00|26099.48|26099.48|26106.09|26106.09|26117.02|26117.02|26095.97|26095.97|0
1689345300000|2023-07-14 14:35:00|26109.59|26109.59|26095.56|26095.56|26116.61|26116.61|26095.56|26095.56|0
1689345600000|2023-07-14 14:40:00|26088.55|26088.55|26102.33|26102.33|26109.34|26109.34|26088.55|26088.55|0
1689345900000|2023-07-14 14:45:00|26105.84|26105.84|26088.3|26088.3|26105.84|26105.84|26081.29|26081.29|0
1689346200000|2023-07-14 14:50:00|26084.79|26084.79|26093.91|26093.91|26093.91|26093.91|26074.5|26074.5|0
1689346500000|2023-07-14 14:55:00|26090.4|26090.4|26104.84|26104.84|26104.84|26104.84|26090.4|26090.4|0
1689346800000|2023-07-14 15:00:00|26108.35|26108.35|26092.04|26092.04|26108.35|26108.35|26092.04|26092.04|0
1689347100000|2023-07-14 15:05:00|26088.53|26088.53|26097.48|26097.48|26098.92|26098.92|26085.03|26085.03|0
1689347400000|2023-07-14 15:10:00|26100.99|26100.99|26108.56|26108.56|26111.72|26111.72|26100.99|26100.99|0
1689347700000|2023-07-14 15:15:00|26105.05|26105.05|26116.58|26116.58|26120.09|26120.09|26104.62|26104.62|0
1689348000000|2023-07-14 15:20:00|26117.2|26117.2|26117.74|26117.74|26124.97|26124.97|26114.23|26114.23|0
1689348300000|2023-07-14 15:25:00|26121.25|26121.25|26129.51|26129.51|26129.78|26129.78|26117.95|26117.95|0
1689578100000|2023-07-17 07:15:00|26017.07|26017.07|26020.74|26020.74|26028.22|26028.22|26005.69|26005.69|0
1689578400000|2023-07-17 07:20:00|26021.36|26021.36|26048.48|26048.48|26058.63|26058.63|26021.36|26021.36|0
1689578700000|2023-07-17 07:25:00|26041.46|26041.46|26030.52|26030.52|26053.84|26053.84|26030.52|26030.52|0
1689579000000|2023-07-17 07:30:00|26030.11|26030.11|26020.83|26020.83|26035.25|26035.25|26015.45|26015.45|0
1689579300000|2023-07-17 07:35:00|26024.34|26024.34|26021.26|26021.26|26029.91|26029.91|26017.32|26017.32|0
1689579600000|2023-07-17 07:40:00|26024.77|26024.77|26062.29|26062.29|26065.39|26065.39|26024.77|26024.77|0
1689579900000|2023-07-17 07:45:00|26053.4|26053.4|26057.81|26057.81|26057.81|26057.81|26037.72|26037.72|0
1689580200000|2023-07-17 07:50:00|26057.19|26057.19|26017.27|26017.27|26060.69|26060.69|26017.27|26017.27|0
1689580500000|2023-07-17 07:55:00|26017.54|26017.54|26011.11|26011.11|26017.54|26017.54|26005.56|26005.56|0
1689580800000|2023-07-17 08:00:00|26007.61|26007.61|25985.31|25985.31|26007.61|26007.61|25985.31|25985.31|0
1689581100000|2023-07-17 08:05:00|25992.33|25992.33|26003.86|26003.86|26003.86|26003.86|25984.69|25984.69|0
1689581400000|2023-07-17 08:10:00|26003.24|26003.24|26006.75|26006.75|26010.88|26010.88|26003.24|26003.24|0
1689581700000|2023-07-17 08:15:00|26003.24|26003.24|26015.01|26015.01|26015.01|26015.01|26002.62|26002.62|0
1689582000000|2023-07-17 08:20:00|26014.6|26014.6|26004.31|26004.31|26014.6|26014.6|26003.07|26003.07|0
1689582300000|2023-07-17 08:25:00|26007.82|26007.82|25997.94|25997.94|26007.82|26007.82|25984.93|25984.93|0
1689582600000|2023-07-17 08:30:00|25996.7|25996.7|25966.6|25966.6|26000.83|26000.83|25966.6|25966.6|0
1689582900000|2023-07-17 08:35:00|25965.78|25965.78|25969.29|25969.29|25972.79|25972.79|25958.77|25958.77|0
1689583200000|2023-07-17 08:40:00|25965.78|25965.78|25952.16|25952.16|25965.78|25965.78|25948.24|25948.24|0
1689583500000|2023-07-17 08:45:00|25952.78|25952.78|25955.25|25955.25|25966.4|25966.4|25952.78|25952.78|0
1689583800000|2023-07-17 08:50:00|25954.43|25954.43|25939.78|25939.78|25954.43|25954.43|25932.77|25932.77|0
1689584100000|2023-07-17 08:55:00|25943.29|25943.29|25937.52|25937.52|25944.54|25944.54|25937.52|25937.52|0
1689584400000|2023-07-17 09:00:00|25934.01|25934.01|25933|25933|25934.01|25934.01|25923.49|25923.49|0
1689584700000|2023-07-17 09:05:00|25932.38|25932.38|25902.12|25902.12|25932.38|25932.38|25894.83|25894.83|0
1689585000000|2023-07-17 09:10:00|25898.61|25898.61|25883.33|25883.33|25902.12|25902.12|25879.82|25879.82|0
1689585300000|2023-07-17 09:15:00|25886.84|25886.84|25938.84|25938.84|25938.84|25938.84|25886.84|25886.84|0
1689585600000|2023-07-17 09:20:00|25935.34|25935.34|25934.09|25934.09|25944.61|25944.61|25933.47|25933.47|0
1689585900000|2023-07-17 09:25:00|25941.1|25941.1|25939.86|25939.86|25944.61|25944.61|25932.84|25932.84|0
1689586200000|2023-07-17 09:30:00|25936.35|25936.35|25962.15|25962.15|25962.15|25962.15|25936.35|25936.35|0
1689586500000|2023-07-17 09:35:00|25958.64|25958.64|25950.38|25950.38|25958.64|25958.64|25946.87|25946.87|0
1689586800000|2023-07-17 09:40:00|25950.79|25950.79|25976.16|25976.16|25976.16|25976.16|25950.79|25950.79|0
1689587100000|2023-07-17 09:45:00|25969.14|25969.14|25913.87|25913.87|25969.14|25969.14|25913.87|25913.87|0
1689587400000|2023-07-17 09:50:00|25912|25912|25932.03|25932.03|25932.03|25932.03|25905.6|25905.6|0
1689587700000|2023-07-17 09:55:00|25928.52|25928.52|25922.13|25922.13|25932.65|25932.65|25922.13|25922.13|0
1689588000000|2023-07-17 10:00:00|25939.66|25939.66|25941.55|25941.55|25949.19|25949.19|25937.67|25937.67|0
1689588300000|2023-07-17 10:05:00|25948.56|25948.56|25966.32|25966.32|25966.32|25966.32|25948.56|25948.56|0
1689588600000|2023-07-17 10:10:00|25966.45|25966.45|25968.71|25968.71|25968.71|25968.71|25962.95|25962.95|0
1689588900000|2023-07-17 10:15:00|25969.21|25969.21|25964.67|25964.67|25983.24|25983.24|25964.67|25964.67|0
1689589200000|2023-07-17 10:20:00|25968.18|25968.18|25992.85|25992.85|25992.85|25992.85|25968.18|25968.18|0
1689589500000|2023-07-17 10:25:00|25992.36|25992.36|25991.73|25991.73|25998.75|25998.75|25991.73|25991.73|0
1689589800000|2023-07-17 10:30:00|25998.75|25998.75|25991.73|25991.73|25998.75|25998.75|25988.22|25988.22|0
1689590100000|2023-07-17 10:35:00|25988.22|25988.22|25984.5|25984.5|25991.52|25991.52|25984.5|25984.5|0
1689590400000|2023-07-17 10:40:00|25988.01|25988.01|25990.27|25990.27|25998.53|25998.53|25988.01|25988.01|0
1689590700000|2023-07-17 10:45:00|25989.02|25989.02|26008.82|26008.82|26009.44|26009.44|25985.52|25985.52|0
1689591000000|2023-07-17 10:50:00|26005.31|26005.31|25995.41|25995.41|26008.82|26008.82|25991.28|25991.28|0
1689591300000|2023-07-17 10:55:00|25998.92|25998.92|25994.17|25994.17|26004.69|26004.69|25994.17|25994.17|0
1689591600000|2023-07-17 11:00:00|25993.35|25993.35|25986.55|25986.55|26000.58|26000.58|25986.55|25986.55|0
1689591900000|2023-07-17 11:05:00|25983.04|25983.04|25982.42|25982.42|25990.06|25990.06|25982.42|25982.42|0
1689592200000|2023-07-17 11:10:00|25978.91|25978.91|25968.39|25968.39|25978.91|25978.91|25961.38|25961.38|0
1689592500000|2023-07-17 11:15:00|25971.9|25971.9|25962|25962|25972.52|25972.52|25962|25962|0
1689592800000|2023-07-17 11:20:00|25958.49|25958.49|25948.16|25948.16|25958.69|25958.69|25948.16|25948.16|0
1689593100000|2023-07-17 11:25:00|25955.18|25955.18|25941.36|25941.36|25955.8|25955.8|25937.86|25937.86|0
1689593400000|2023-07-17 11:30:00|25934.35|25934.35|25933.73|25933.73|25937.86|25937.86|25933.73|25933.73|0
1689593700000|2023-07-17 11:35:00|25932.73|25932.73|25932.73|25932.73|25939.74|25939.74|25932.73|25932.73|0
1689594000000|2023-07-17 11:40:00|25936.23|25936.23|25932.26|25932.26|25936.23|25936.23|25921.12|25921.12|0
1689594300000|2023-07-17 11:45:00|25928.76|25928.76|25918.24|25918.24|25928.76|25928.76|25914.73|25914.73|0
1689594600000|2023-07-17 11:50:00|25921.74|25921.74|25917.26|25917.26|25924.27|25924.27|25913.75|25913.75|0
1689594900000|2023-07-17 11:55:00|25917.39|25917.39|25910.6|25910.6|25920.9|25920.9|25910.6|25910.6|0
1689595200000|2023-07-17 12:00:00|25907.09|25907.09|25903.58|25903.58|25907.09|25907.09|25896.57|25896.57|0
1689595500000|2023-07-17 12:05:00|25904.21|25904.21|25900.7|25900.7|25907.71|25907.71|25896.57|25896.57|0
1689595800000|2023-07-17 12:10:00|25900.08|25900.08|25902.71|25902.71|25902.71|25902.71|25893.06|25893.06|0
1689596100000|2023-07-17 12:15:00|25909.72|25909.72|25909.19|25909.19|25917.02|25917.02|25905.59|25905.59|0
1689596400000|2023-07-17 12:20:00|25905.68|25905.68|25930.86|25930.86|25930.86|25930.86|25905.68|25905.68|0
1689596700000|2023-07-17 12:25:00|25934.37|25934.37|25916.21|25916.21|25937.87|25937.87|25916.21|25916.21|0
1689597000000|2023-07-17 12:30:00|25908.78|25908.78|25936|25936|25940.13|25940.13|25908.78|25908.78|0
1689597300000|2023-07-17 12:35:00|25943.02|25943.02|25925.48|25925.48|25946.52|25946.52|25925.48|25925.48|0
1689597600000|2023-07-17 12:40:00|25924.23|25924.23|25935.13|25935.13|25939.26|25939.26|25920.1|25920.1|0
1689597900000|2023-07-17 12:45:00|25931.62|25931.62|25923.73|25923.73|25935.13|25935.13|25923.73|25923.73|0
1689598200000|2023-07-17 12:50:00|25920.23|25920.23|25924.15|25924.15|25927.65|25927.65|25916.72|25916.72|0
1689598500000|2023-07-17 12:55:00|25924.77|25924.77|25924.01|25924.01|25931.03|25931.03|25924.01|25924.01|0
1689598800000|2023-07-17 13:00:00|25920.5|25920.5|25920.64|25920.64|25924.15|25924.15|25917.13|25917.13|0
1689599100000|2023-07-17 13:05:00|25917.13|25917.13|25913|25913|25917.54|25917.54|25909.49|25909.49|0
1689599400000|2023-07-17 13:10:00|25916.51|25916.51|25905.23|25905.23|25916.51|25916.51|25904.6|25904.6|0
1689599700000|2023-07-17 13:15:00|25901.72|25901.72|25929.53|25929.53|25929.53|25929.53|25901.72|25901.72|0
1689600000000|2023-07-17 13:20:00|25940.05|25940.05|25938.33|25938.33|25942.46|25942.46|25930.69|25930.69|0
1689600300000|2023-07-17 13:25:00|25938.95|25938.95|25927.16|25927.16|25946.78|25946.78|25927.16|25927.16|0
1689600600000|2023-07-17 13:30:00|25923.65|25923.65|25909.62|25909.62|25937.68|25937.68|25909.62|25909.62|0
1689600900000|2023-07-17 13:35:00|25902.61|25902.61|25900.33|25900.33|25920.98|25920.98|25888.58|25888.58|0
1689601200000|2023-07-17 13:40:00|25899.08|25899.08|25901.97|25901.97|25901.97|25901.97|25883.18|25883.18|0
1689601500000|2023-07-17 13:45:00|25898.46|25898.46|25870.53|25870.53|25901.97|25901.97|25863.51|25863.51|0
1689601800000|2023-07-17 13:50:00|25874.03|25874.03|25891.57|25891.57|25891.57|25891.57|25870.53|25870.53|0
1689602100000|2023-07-17 13:55:00|25895.08|25895.08|25909.11|25909.11|25909.24|25909.24|25888.2|25888.2|0
1689602400000|2023-07-17 14:00:00|25905.6|25905.6|25898.74|25898.74|25917.35|25917.35|25891.73|25891.73|0
1689602700000|2023-07-17 14:05:00|25902.25|25902.25|25922.48|25922.48|25922.48|25922.48|25902.25|25902.25|0
1689603000000|2023-07-17 14:10:00|25925.98|25925.98|25912.04|25912.04|25926.98|25926.98|25911.63|25911.63|0
1689603300000|2023-07-17 14:15:00|25912.45|25912.45|25920.09|25920.09|25924.22|25924.22|25912.45|25912.45|0
1689603600000|2023-07-17 14:20:00|25919.68|25919.68|25929.03|25929.03|25929.03|25929.03|25909.78|25909.78|0
1689603900000|2023-07-17 14:25:00|25925.52|25925.52|25927.5|25927.5|25927.5|25927.5|25919.73|25919.73|0
1689604200000|2023-07-17 14:30:00|25927.25|25927.25|25939.68|25939.68|25944.21|25944.21|25927.25|25927.25|0
1689604500000|2023-07-17 14:35:00|25936.17|25936.17|25884.41|25884.41|25936.17|25936.17|25884.41|25884.41|0
1689604800000|2023-07-17 14:40:00|25887.92|25887.92|25894.72|25894.72|25898.85|25898.85|25887.92|25887.92|0
1689605100000|2023-07-17 14:45:00|25895.34|25895.34|25902.75|25902.75|25902.75|25902.75|25892.23|25892.23|0
1689605400000|2023-07-17 14:50:00|25899.24|25899.24|25897.37|25897.37|25899.24|25899.24|25890.96|25890.96|0
1689605700000|2023-07-17 14:55:00|25893.86|25893.86|25922.9|25922.9|25929.91|25929.91|25893.86|25893.86|0
1689606000000|2023-07-17 15:00:00|25923.52|25923.52|25942.72|25942.72|25942.72|25942.72|25923.52|25923.52|0
1689606300000|2023-07-17 15:05:00|25942.47|25942.47|25932.37|25932.37|25947.22|25947.22|25928.87|25928.87|0
1689606600000|2023-07-17 15:10:00|25935.88|25935.88|25917.56|25917.56|25939.39|25939.39|25917.56|25917.56|0
1689606900000|2023-07-17 15:15:00|25916.94|25916.94|25924.99|25924.99|25924.99|25924.99|25916.94|25916.94|0
1689607200000|2023-07-17 15:20:00|25928.49|25928.49|25941.88|25941.88|25941.88|25941.88|25928.24|25928.24|0
1689607500000|2023-07-17 15:25:00|25938.38|25938.38|25940.03|25940.03|25942.51|25942.51|25931.98|25931.98|0
1689664500000|2023-07-18 07:15:00|25948.23|25948.23|25957.15|25957.15|25959.63|25959.63|25944.97|25944.97|0
1689664800000|2023-07-18 07:20:00|25955.28|25955.28|25937.51|25937.51|25955.28|25955.28|25936.26|25936.26|0
1689665100000|2023-07-18 07:25:00|25935.64|25935.64|25927.61|25927.61|25935.64|25935.64|25926.17|25926.17|0
1689665400000|2023-07-18 07:30:00|25928.24|25928.24|25937.51|25937.51|25938.76|25938.76|25928.24|25928.24|0
1689665700000|2023-07-18 07:35:00|25936.26|25936.26|25942.7|25942.7|25942.7|25942.7|25928.62|25928.62|0
1689666000000|2023-07-18 07:40:00|25940.2|25940.2|25951.56|25951.56|25956.1|25956.1|25940.2|25940.2|0
1689666300000|2023-07-18 07:45:00|25958.58|25958.58|25965.2|25965.2|25973.85|25973.85|25958.58|25958.58|0
1689666600000|2023-07-18 07:50:00|25961.7|25961.7|25962.94|25962.94|25962.94|25962.94|25954.68|25954.68|0
1689666900000|2023-07-18 07:55:00|25964.19|25964.19|25960.68|25960.68|25964.19|25964.19|25953.67|25953.67|0
1689667200000|2023-07-18 08:00:00|25946.65|25946.65|25945.41|25945.41|25957.18|25957.18|25945.41|25945.41|0
1689667500000|2023-07-18 08:05:00|25946.03|25946.03|25946.42|25946.42|25954.05|25954.05|25945.41|25945.41|0
1689667800000|2023-07-18 08:10:00|25949.92|25949.92|25945.6|25945.6|25949.92|25949.92|25938.59|25938.59|0
1689668100000|2023-07-18 08:15:00|25938.59|25938.59|25959.84|25959.84|25959.84|25959.84|25935.08|25935.08|0
1689668400000|2023-07-18 08:20:00|25966.86|25966.86|25953.65|25953.65|25970.37|25970.37|25950.14|25950.14|0
1689668700000|2023-07-18 08:25:00|25953.02|25953.02|25957.35|25957.35|25957.35|25957.35|25953.02|25953.02|0
1689669000000|2023-07-18 08:30:00|25960.85|25960.85|25964.36|25964.36|25967.87|25967.87|25960.85|25960.85|0
1689669300000|2023-07-18 08:35:00|25960.85|25960.85|25957.95|25957.95|25963.11|25963.11|25950.93|25950.93|0
1689669600000|2023-07-18 08:40:00|25961.46|25961.46|25960.64|25960.64|25962.08|25962.08|25960.64|25960.64|0
1689669900000|2023-07-18 08:45:00|25941.86|25941.86|25933.59|25933.59|25942.48|25942.48|25933.59|25933.59|0
1689670200000|2023-07-18 08:50:00|25932.97|25932.97|25921.58|25921.58|25941.23|25941.23|25921.58|25921.58|0
1689670500000|2023-07-18 08:55:00|25925.08|25925.08|25928.98|25928.98|25930.22|25930.22|25923.84|25923.84|0
1689670800000|2023-07-18 09:00:00|25932.48|25932.48|25924.46|25924.46|25937.24|25937.24|25923.83|25923.83|0
1689671100000|2023-07-18 09:05:00|25924.05|25924.05|25917.12|25917.12|25925.92|25925.92|25917.12|25917.12|0
1689671400000|2023-07-18 09:10:00|25916.49|25916.49|25918.37|25918.37|25925.38|25925.38|25909.48|25909.48|0
1689671700000|2023-07-18 09:15:00|25917.74|25917.74|25921.25|25921.25|25926|25926|25917.74|25917.74|0
1689672000000|2023-07-18 09:20:00|25924.76|25924.76|25929.7|25929.7|25929.7|25929.7|25922.69|25922.69|0
1689672300000|2023-07-18 09:25:00|25933.21|25933.21|25922.9|25922.9|25933.84|25933.84|25922.9|25922.9|0
1689672600000|2023-07-18 09:30:00|25921.66|25921.66|25921.03|25921.03|25924.54|25924.54|25921.03|25921.03|0
1689672900000|2023-07-18 09:35:00|25922.28|25922.28|25929.3|25929.3|25932.8|25932.8|25918.77|25918.77|0
1689673200000|2023-07-18 09:40:00|25932.8|25932.8|25940.63|25940.63|25941.26|25941.26|25929.3|25929.3|0
1689673500000|2023-07-18 09:45:00|25944.14|25944.14|25940.63|25940.63|25944.14|25944.14|25940.63|25940.63|0
1689673800000|2023-07-18 09:50:00|25941.45|25941.45|25955.48|25955.48|25955.48|25955.48|25941.45|25941.45|0
1689674100000|2023-07-18 09:55:00|25951.97|25951.97|25952.6|25952.6|25952.6|25952.6|25949.09|25949.09|0
1689674400000|2023-07-18 10:00:00|25949.09|25949.09|25930.31|25930.31|25949.09|25949.09|25929.68|25929.68|0
1689674700000|2023-07-18 10:05:00|25929.06|25929.06|25929.27|25929.27|25932.16|25932.16|25925.14|25925.14|0
1689675000000|2023-07-18 10:10:00|25925.77|25925.77|25922.04|25922.04|25929.68|25929.68|25922.04|25922.04|0
1689675300000|2023-07-18 10:15:00|25921.42|25921.42|25913.78|25913.78|25921.42|25921.42|25913.78|25913.78|0
1689675600000|2023-07-18 10:20:00|25917.29|25917.29|25909.87|25909.87|25917.29|25917.29|25909.87|25909.87|0
1689675900000|2023-07-18 10:25:00|25909.24|25909.24|25905.33|25905.33|25912.75|25912.75|25902.23|25902.23|0
1689676200000|2023-07-18 10:30:00|25901.82|25901.82|25897.69|25897.69|25901.82|25901.82|25897.69|25897.69|0
1689676500000|2023-07-18 10:35:00|25897.28|25897.28|25892.92|25892.92|25897.67|25897.67|25890.03|25890.03|0
1689676800000|2023-07-18 10:40:00|25894.16|25894.16|25894.16|25894.16|25894.16|25894.16|25890.66|25890.66|0
1689677100000|2023-07-18 10:45:00|25897.67|25897.67|25896.85|25896.85|25901.18|25901.18|25896.85|25896.85|0
1689677400000|2023-07-18 10:50:00|25893.35|25893.35|25896.6|25896.6|25896.6|25896.6|25893.1|25893.1|0
1689677700000|2023-07-18 10:55:00|25900.11|25900.11|25895.38|25895.38|25903.23|25903.23|25894.97|25894.97|0
1689678000000|2023-07-18 11:00:00|25891.87|25891.87|25898.26|25898.26|25898.26|25898.26|25890.02|25890.02|0
1689678300000|2023-07-18 11:05:00|25898.67|25898.67|25889.61|25889.61|25898.67|25898.67|25889.61|25889.61|0
1689678600000|2023-07-18 11:10:00|25888.99|25888.99|25896|25896|25896|25896|25888.99|25888.99|0
1689678900000|2023-07-18 11:15:00|25892.5|25892.5|25892.07|25892.07|25893.12|25893.12|25891.25|25891.25|0
1689679200000|2023-07-18 11:20:00|25891.44|25891.44|25891.44|25891.44|25894.95|25894.95|25887.93|25887.93|0
1689679500000|2023-07-18 11:25:00|25894.95|25894.95|25901.96|25901.96|25901.96|25901.96|25894.95|25894.95|0
1689679800000|2023-07-18 11:30:00|25894.95|25894.95|25901.15|25901.15|25901.15|25901.15|25894.13|25894.13|0
1689680100000|2023-07-18 11:35:00|25897.64|25897.64|25893.51|25893.51|25897.64|25897.64|25893.51|25893.51|0
1689680400000|2023-07-18 11:40:00|25892.89|25892.89|25888.13|25888.13|25893.51|25893.51|25888.13|25888.13|0
1689680700000|2023-07-18 11:45:00|25891.64|25891.64|25899.28|25899.28|25899.9|25899.9|25888.13|25888.13|0
1689681000000|2023-07-18 11:50:00|25906.29|25906.29|25898.4|25898.4|25906.29|25906.29|25898.4|25898.4|0
1689681300000|2023-07-18 11:55:00|25894.9|25894.9|25896.4|25896.4|25900.02|25900.02|25892.76|25892.76|0
1689681600000|2023-07-18 12:00:00|25896.81|25896.81|25907.33|25907.33|25907.33|25907.33|25896.81|25896.81|0
1689681900000|2023-07-18 12:05:00|25907.83|25907.83|25922.55|25922.55|25922.55|25922.55|25907.83|25907.83|0
1689682200000|2023-07-18 12:10:00|25922.96|25922.96|25898.41|25898.41|25922.96|25922.96|25898.41|25898.41|0
1689682500000|2023-07-18 12:15:00|25894.9|25894.9|25890.77|25890.77|25901.92|25901.92|25887.89|25887.89|0
1689682800000|2023-07-18 12:20:00|25890.15|25890.15|25890.42|25890.42|25897.43|25897.43|25890.15|25890.15|0
1689683100000|2023-07-18 12:25:00|25893.93|25893.93|25895.67|25895.67|25895.67|25895.67|25890.92|25890.92|0
1689683400000|2023-07-18 12:30:00|25888.66|25888.66|25895.67|25895.67|25902.69|25902.69|25888.66|25888.66|0
1689683700000|2023-07-18 12:35:00|25896.92|25896.92|25893.68|25893.68|25907.44|25907.44|25893.68|25893.68|0
1689684000000|2023-07-18 12:40:00|25893.06|25893.06|25893.68|25893.68|25893.68|25893.68|25889.55|25889.55|0
1689684300000|2023-07-18 12:45:00|25897.19|25897.19|25892.87|25892.87|25907.3|25907.3|25892.87|25892.87|0
1689684600000|2023-07-18 12:50:00|25892.24|25892.24|25891.59|25891.59|25892.24|25892.24|25884.57|25884.57|0
1689684900000|2023-07-18 12:55:00|25891.86|25891.86|25888.35|25888.35|25898.87|25898.87|25888.35|25888.35|0
1689685200000|2023-07-18 13:00:00|25891.86|25891.86|25892.32|25892.32|25896.45|25896.45|25887.94|25887.94|0
1689685500000|2023-07-18 13:05:00|25891.7|25891.7|25890.83|25890.83|25892.32|25892.32|25887.32|25887.32|0
1689685800000|2023-07-18 13:10:00|25887.32|25887.32|25888.86|25888.86|25894.33|25894.33|25884.95|25884.95|0
1689686100000|2023-07-18 13:15:00|25888.46|25888.46|25887.96|25887.96|25891.87|25891.87|25884.86|25884.86|0
1689686400000|2023-07-18 13:20:00|25892.71|25892.71|25890.45|25890.45|25898.09|25898.09|25886.94|25886.94|0
1689686700000|2023-07-18 13:25:00|25897.46|25897.46|25897.06|25897.06|25900.97|25900.97|25893.96|25893.96|0
1689687000000|2023-07-18 13:30:00|25904.07|25904.07|25922.39|25922.39|25933.16|25933.16|25904.07|25904.07|0
1689687300000|2023-07-18 13:35:00|25925.9|25925.9|25910.98|25910.98|25925.9|25925.9|25903.34|25903.34|0
1689687600000|2023-07-18 13:40:00|25911.22|25911.22|25924.22|25924.22|25928.35|25928.35|25911.22|25911.22|0
1689687900000|2023-07-18 13:45:00|25924.85|25924.85|25907.31|25907.31|25924.85|25924.85|25900.29|25900.29|0
1689688200000|2023-07-18 13:50:00|25910.82|25910.82|25918.24|25918.24|25918.24|25918.24|25904.21|25904.21|0
1689688500000|2023-07-18 13:55:00|25918.65|25918.65|25901.36|25901.36|25922.16|25922.16|25901.36|25901.36|0
1689688800000|2023-07-18 14:00:00|25897.85|25897.85|25912.43|25912.43|25912.43|25912.43|25890.84|25890.84|0
1689689100000|2023-07-18 14:05:00|25912.83|25912.83|25905.66|25905.66|25912.83|25912.83|25902.15|25902.15|0
1689689400000|2023-07-18 14:10:00|25909.17|25909.17|25905.66|25905.66|25909.17|25909.17|25891.63|25891.63|0
1689689700000|2023-07-18 14:15:00|25906.28|25906.28|25899.27|25899.27|25906.28|25906.28|25899.27|25899.27|0
1689690000000|2023-07-18 14:20:00|25895.76|25895.76|25901.75|25901.75|25902.15|25902.15|25894.11|25894.11|0
1689690300000|2023-07-18 14:25:00|25898.24|25898.24|25894.73|25894.73|25901.75|25901.75|25894.73|25894.73|0
1689690600000|2023-07-18 14:30:00|25901.75|25901.75|25904.65|25904.65|25912.48|25912.48|25897.42|25897.42|0
1689690900000|2023-07-18 14:35:00|25901.14|25901.14|25928.58|25928.58|25928.58|25928.58|25900.52|25900.52|0
1689691200000|2023-07-18 14:40:00|25925.07|25925.07|25932.49|25932.49|25936|25936|25921.56|25921.56|0
1689691500000|2023-07-18 14:45:00|25936|25936|25943.85|25943.85|25945.08|25945.08|25936|25936|0
1689691800000|2023-07-18 14:50:00|25940.35|25940.35|25993.77|25993.77|25997.28|25997.28|25940.35|25940.35|0
1689692100000|2023-07-18 14:55:00|25997.28|25997.28|25990.73|25990.73|26000.84|26000.84|25983.06|25983.06|0
1689692400000|2023-07-18 15:00:00|25994.24|25994.24|26008.27|26008.27|26008.68|26008.68|25990.73|25990.73|0
1689692700000|2023-07-18 15:05:00|26011.77|26011.77|26015.91|26015.91|26019.41|26019.41|25997.75|25997.75|0
1689693000000|2023-07-18 15:10:00|26016.53|26016.53|25987.44|25987.44|26020.04|26020.04|25976.92|25976.92|0
1689693300000|2023-07-18 15:15:00|25987.19|25987.19|25995.11|25995.11|25995.11|25995.11|25979.55|25979.55|0
1689693600000|2023-07-18 15:20:00|25991.6|25991.6|26012.49|26012.49|26016|26016|25987.85|25987.85|0
1689693900000|2023-07-18 15:25:00|26016|26016|26001.61|26001.61|26018.88|26018.88|26000.1|26000.1|0
1689750900000|2023-07-19 07:15:00|26474.52|26474.52|26572.47|26572.47|26581.01|26581.01|26474.52|26474.52|0
1689751200000|2023-07-19 07:20:00|26575.98|26575.98|26400.79|26400.79|26575.98|26575.98|26390.26|26390.26|0
1689751500000|2023-07-19 07:25:00|26390.26|26390.26|26419.75|26419.75|26423.26|26423.26|26390.26|26390.26|0
1689751800000|2023-07-19 07:30:00|26426.76|26426.76|26453.25|26453.25|26459.02|26459.02|26426.76|26426.76|0
1689752100000|2023-07-19 07:35:00|26463.78|26463.78|26459.96|26459.96|26501.34|26501.34|26456.45|26456.45|0
1689752400000|2023-07-19 07:40:00|26463.07|26463.07|26467.08|26467.08|26479.86|26479.86|26455.31|26455.31|0
1689752700000|2023-07-19 07:45:00|26460.06|26460.06|26465.64|26465.64|26474.09|26474.09|26460.06|26460.06|0
1689753000000|2023-07-19 07:50:00|26469.14|26469.14|26473.66|26473.66|26479.66|26479.66|26465.64|26465.64|0
1689753300000|2023-07-19 07:55:00|26477.17|26477.17|26462.18|26462.18|26481.09|26481.09|26462.18|26462.18|0
1689753600000|2023-07-19 08:00:00|26448.15|26448.15|26397.39|26397.39|26458.05|26458.05|26397.39|26397.39|0
1689753900000|2023-07-19 08:05:00|26396.14|26396.14|26352.19|26352.19|26396.14|26396.14|26352.19|26352.19|0
1689754200000|2023-07-19 08:10:00|26359.2|26359.2|26365.97|26365.97|26383.75|26383.75|26359.2|26359.2|0
1689754500000|2023-07-19 08:15:00|26366.59|26366.59|26364.93|26364.93|26387.01|26387.01|26355.66|26355.66|0
1689754800000|2023-07-19 08:20:00|26361.43|26361.43|26385.19|26385.19|26396.13|26396.13|26361.43|26361.43|0
1689755100000|2023-07-19 08:25:00|26381.69|26381.69|26421.51|26421.51|26421.51|26421.51|26371.17|26371.17|0
1689755400000|2023-07-19 08:30:00|26425.02|26425.02|26428.78|26428.78|26440.74|26440.74|26418.88|26418.88|0
1689755700000|2023-07-19 08:35:00|26439.3|26439.3|26456.18|26456.18|26460.1|26460.1|26439.3|26439.3|0
1689756000000|2023-07-19 08:40:00|26463.19|26463.19|26473.72|26473.72|26473.72|26473.72|26449.79|26449.79|0
1689756300000|2023-07-19 08:45:00|26470.21|26470.21|26449.96|26449.96|26477.01|26477.01|26449.96|26449.96|0
1689756600000|2023-07-19 08:50:00|26456.98|26456.98|26443.16|26443.16|26461.11|26461.11|26443.16|26443.16|0
1689756900000|2023-07-19 08:55:00|26446.67|26446.67|26465.83|26465.83|26469.09|26469.09|26446.67|26446.67|0
1689757200000|2023-07-19 09:00:00|26466.08|26466.08|26448.13|26448.13|26468.8|26468.8|26448.13|26448.13|0
1689757500000|2023-07-19 09:05:00|26447.51|26447.51|26482.64|26482.64|26500.37|26500.37|26440.49|26440.49|0
1689757800000|2023-07-19 09:10:00|26472.11|26472.11|26463.23|26463.23|26492.53|26492.53|26459.72|26459.72|0
1689758100000|2023-07-19 09:15:00|26463.48|26463.48|26433.92|26433.92|26463.48|26463.48|26426.91|26426.91|0
1689758400000|2023-07-19 09:20:00|26444.45|26444.45|26479.13|26479.13|26486.14|26486.14|26442.19|26442.19|0
1689758700000|2023-07-19 09:25:00|26482.64|26482.64|26500.17|26500.17|26510.69|26510.69|26479.13|26479.13|0
1689759000000|2023-07-19 09:30:00|26503.68|26503.68|26474.84|26474.84|26503.68|26503.68|26467.82|26467.82|0
1689759300000|2023-07-19 09:35:00|26475.46|26475.46|26479.51|26479.51|26483.02|26483.02|26468.99|26468.99|0
1689759600000|2023-07-19 09:40:00|26483.02|26483.02|26501.18|26501.18|26504.68|26504.68|26479.51|26479.51|0
1689759900000|2023-07-19 09:45:00|26507.57|26507.57|26493.88|26493.88|26511.07|26511.07|26493.88|26493.88|0
1689760200000|2023-07-19 09:50:00|26486.87|26486.87|26471.59|26471.59|26486.87|26486.87|26468.08|26468.08|0
1689760500000|2023-07-19 09:55:00|26475.1|26475.1|26486.24|26486.24|26486.24|26486.24|26471.59|26471.59|0
1689760800000|2023-07-19 10:00:00|26482.73|26482.73|26496.76|26496.76|26496.76|26496.76|26482.73|26482.73|0
1689761100000|2023-07-19 10:05:00|26497.99|26497.99|26501.87|26501.87|26506|26506|26480.2|26480.2|0
1689761400000|2023-07-19 10:10:00|26498.36|26498.36|26544.78|26544.78|26551.79|26551.79|26498.36|26498.36|0
1689761700000|2023-07-19 10:15:00|26541.89|26541.89|26527.86|26527.86|26541.89|26541.89|26524.36|26524.36|0
1689762000000|2023-07-19 10:20:00|26531.37|26531.37|26506.82|26506.82|26538.38|26538.38|26503.31|26503.31|0
1689762300000|2023-07-19 10:25:00|26503.31|26503.31|26499.18|26499.18|26503.31|26503.31|26492.17|26492.17|0
1689762600000|2023-07-19 10:30:00|26499.8|26499.8|26510.33|26510.33|26510.33|26510.33|26499.8|26499.8|0
1689762900000|2023-07-19 10:35:00|26513.83|26513.83|26528.52|26528.52|26528.52|26528.52|26513.83|26513.83|0
1689763200000|2023-07-19 10:40:00|26529.14|26529.14|26559.07|26559.07|26580.12|26580.12|26529.14|26529.14|0
1689763500000|2023-07-19 10:45:00|26555.57|26555.57|26554.94|26554.94|26558.45|26558.45|26547.93|26547.93|0
1689763800000|2023-07-19 10:50:00|26544.42|26544.42|26590.08|26590.08|26590.08|26590.08|26544.42|26544.42|0
1689764100000|2023-07-19 10:55:00|26586.57|26586.57|26612.78|26612.78|26612.78|26612.78|26586.57|26586.57|0
1689764400000|2023-07-19 11:00:00|26609.28|26609.28|26646.54|26646.54|26653.55|26653.55|26605.77|26605.77|0
1689764700000|2023-07-19 11:05:00|26643.03|26643.03|26644.47|26644.47|26648.61|26648.61|26617.66|26617.66|0
1689765000000|2023-07-19 11:10:00|26637.46|26637.46|26609.18|26609.18|26650.87|26650.87|26581.12|26581.12|0
1689765300000|2023-07-19 11:15:00|26602.17|26602.17|26559.94|26559.94|26602.44|26602.44|26542.4|26542.4|0
1689765600000|2023-07-19 11:20:00|26563.45|26563.45|26527.25|26527.25|26566.96|26566.96|26527.25|26527.25|0
1689765900000|2023-07-19 11:25:00|26530.76|26530.76|26551.8|26551.8|26551.8|26551.8|26530.76|26530.76|0
1689766200000|2023-07-19 11:30:00|26548.3|26548.3|26554.69|26554.69|26554.69|26554.69|26540.66|26540.66|0
1689766500000|2023-07-19 11:35:00|26565.21|26565.21|26558.19|26558.19|26568.72|26568.72|26558.19|26558.19|0
1689766800000|2023-07-19 11:40:00|26561.7|26561.7|26601.72|26601.72|26601.72|26601.72|26561.7|26561.7|0
1689767100000|2023-07-19 11:45:00|26598.22|26598.22|26601.31|26601.31|26605.23|26605.23|26594.3|26594.3|0
1689767400000|2023-07-19 11:50:00|26604.82|26604.82|26621.98|26621.98|26621.98|26621.98|26604.82|26604.82|0
1689767700000|2023-07-19 11:55:00|26618.48|26618.48|26617.85|26617.85|26621.36|26621.36|26610.84|26610.84|0
1689768000000|2023-07-19 12:00:00|26614.35|26614.35|26628.16|26628.16|26628.16|26628.16|26613.72|26613.72|0
1689768300000|2023-07-19 12:05:00|26624.65|26624.65|26641.78|26641.78|26645.7|26645.7|26624.65|26624.65|0
1689768600000|2023-07-19 12:10:00|26645.29|26645.29|26645.91|26645.91|26656.43|26656.43|26638.27|26638.27|0
1689768900000|2023-07-19 12:15:00|26646.05|26646.05|26632.02|26632.02|26646.05|26646.05|26632.02|26632.02|0
1689769200000|2023-07-19 12:20:00|26631.88|26631.88|26630.58|26630.58|26636.78|26636.78|26626.25|26626.25|0
1689769500000|2023-07-19 12:25:00|26630.99|26630.99|26649.34|26649.34|26649.96|26649.96|26620.46|26620.46|0
1689769800000|2023-07-19 12:30:00|26642.33|26642.33|26674.51|26674.51|26681.53|26681.53|26642.33|26642.33|0
1689770100000|2023-07-19 12:35:00|26678.02|26678.02|26674.92|26674.92|26678.02|26678.02|26659.86|26659.86|0
1689770400000|2023-07-19 12:40:00|26675.67|26675.67|26694.23|26694.23|26697.73|26697.73|26675.67|26675.67|0
1689770700000|2023-07-19 12:45:00|26690.72|26690.72|26708.26|26708.26|26708.26|26708.26|26690.72|26690.72|0
1689771000000|2023-07-19 12:50:00|26711.76|26711.76|26705.53|26705.53|26719.4|26719.4|26705.53|26705.53|0
1689771300000|2023-07-19 12:55:00|26698.52|26698.52|26687.87|26687.87|26704.91|26704.91|26687.87|26687.87|0
1689771600000|2023-07-19 13:00:00|26691.38|26691.38|26711.67|26711.67|26718.69|26718.69|26691.38|26691.38|0
1689771900000|2023-07-19 13:05:00|26715.18|26715.18|26711.26|26711.26|26719.09|26719.09|26697.23|26697.23|0
1689772200000|2023-07-19 13:10:00|26707.75|26707.75|26733.34|26733.34|26733.34|26733.34|26697.23|26697.23|0
1689772500000|2023-07-19 13:15:00|26729.83|26729.83|26744.46|26744.46|26758.27|26758.27|26729.83|26729.83|0
1689772800000|2023-07-19 13:20:00|26740.95|26740.95|26743.1|26743.1|26751.06|26751.06|26733.93|26733.93|0
1689773100000|2023-07-19 13:25:00|26746.61|26746.61|26705.34|26705.34|26750.12|26750.12|26687.8|26687.8|0
1689773400000|2023-07-19 13:30:00|26698.32|26698.32|26695.51|26695.51|26749.3|26749.3|26691.31|26691.31|0
1689773700000|2023-07-19 13:35:00|26702.53|26702.53|26731.35|26731.35|26753.21|26753.21|26702.53|26702.53|0
1689774000000|2023-07-19 13:40:00|26738.36|26738.36|26681.37|26681.37|26738.36|26738.36|26681.37|26681.37|0
1689774300000|2023-07-19 13:45:00|26674.36|26674.36|26660.6|26660.6|26685.01|26685.01|26657.09|26657.09|0
1689774600000|2023-07-19 13:50:00|26664.11|26664.11|26710.17|26710.17|26720.83|26720.83|26664.11|26664.11|0
1689774900000|2023-07-19 13:55:00|26706.66|26706.66|26730.2|26730.2|26744.64|26744.64|26706.04|26706.04|0
1689775200000|2023-07-19 14:00:00|26737.22|26737.22|26737.45|26737.45|26744.33|26744.33|26716.27|26716.27|0
1689775500000|2023-07-19 14:05:00|26740.96|26740.96|26738.3|26738.3|26755.61|26755.61|26727.15|26727.15|0
1689775800000|2023-07-19 14:10:00|26741.81|26741.81|26798.26|26798.26|26823.43|26823.43|26741.81|26741.81|0
1689776100000|2023-07-19 14:15:00|26797.85|26797.85|26820.71|26820.71|26824.22|26824.22|26768.14|26768.14|0
1689776400000|2023-07-19 14:20:00|26824.22|26824.22|26840.23|26840.23|26857.3|26857.3|26821.34|26821.34|0
1689776700000|2023-07-19 14:25:00|26836.73|26836.73|26808.69|26808.69|26846.37|26846.37|26808.69|26808.69|0
1689777000000|2023-07-19 14:30:00|26808.29|26808.29|26782.08|26782.08|26808.29|26808.29|26779.39|26779.39|0
1689777300000|2023-07-19 14:35:00|26775.06|26775.06|26748.39|26748.39|26775.06|26775.06|26744.26|26744.26|0
1689777600000|2023-07-19 14:40:00|26749.02|26749.02|26730.21|26730.21|26756.03|26756.03|26729.96|26729.96|0
1689777900000|2023-07-19 14:45:00|26726.7|26726.7|26726.7|26726.7|26747.74|26747.74|26723.19|26723.19|0
1689778200000|2023-07-19 14:50:00|26730.21|26730.21|26707.51|26707.51|26730.21|26730.21|26704|26704|0
1689778500000|2023-07-19 14:55:00|26700.49|26700.49|26677.53|26677.53|26700.49|26700.49|26664.39|26664.39|0
1689778800000|2023-07-19 15:00:00|26677.26|26677.26|26665.7|26665.7|26698.92|26698.92|26665.7|26665.7|0
1689779100000|2023-07-19 15:05:00|26669.21|26669.21|26654.18|26654.18|26672.72|26672.72|26654.18|26654.18|0
1689779400000|2023-07-19 15:10:00|26655.43|26655.43|26674.82|26674.82|26688.44|26688.44|26655.43|26655.43|0
1689779700000|2023-07-19 15:15:00|26671.31|26671.31|26697.51|26697.51|26704.53|26704.53|26671.31|26671.31|0
1689780000000|2023-07-19 15:20:00|26704.53|26704.53|26685.43|26685.43|26708.03|26708.03|26681.3|26681.3|0
1689780300000|2023-07-19 15:25:00|26688.94|26688.94|26712.33|26712.33|26712.54|26712.54|26685.43|26685.43|0
1689837300000|2023-07-20 07:15:00|26369.69|26369.69|26388.81|26388.81|26388.81|26388.81|26363.22|26363.22|0
1689837600000|2023-07-20 07:20:00|26388.18|26388.18|26379.92|26379.92|26395.2|26395.2|26365.89|26365.89|0
1689837900000|2023-07-20 07:25:00|26397.46|26397.46|26417.38|26417.38|26438.83|26438.83|26390.44|26390.44|0
1689838200000|2023-07-20 07:30:00|26420.89|26420.89|26446.69|26446.69|26447.31|26447.31|26415.75|26415.75|0
1689838500000|2023-07-20 07:35:00|26450.19|26450.19|26418.01|26418.01|26457.83|26457.83|26414.5|26414.5|0
1689838800000|2023-07-20 07:40:00|26421.51|26421.51|26438.4|26438.4|26438.4|26438.4|26413.44|26413.44|0
1689839100000|2023-07-20 07:45:00|26439.02|26439.02|26426.87|26426.87|26439.02|26439.02|26426.87|26426.87|0
1689839400000|2023-07-20 07:50:00|26409.33|26409.33|26443.19|26443.19|26443.19|26443.19|26409.33|26409.33|0
1689839700000|2023-07-20 07:55:00|26446.69|26446.69|26452.7|26452.7|26480.75|26480.75|26446.69|26446.69|0
1689840000000|2023-07-20 08:00:00|26456.2|26456.2|26477.61|26477.61|26488.75|26488.75|26448.18|26448.18|0
1689840300000|2023-07-20 08:05:00|26474.1|26474.1|26462.96|26462.96|26474.1|26474.1|26447.08|26447.08|0
1689840600000|2023-07-20 08:10:00|26462.14|26462.14|26412.3|26412.3|26471.54|26471.54|26408.17|26408.17|0
1689840900000|2023-07-20 08:15:00|26415.81|26415.81|26399.66|26399.66|26425.46|26425.46|26396.15|26396.15|0
1689841200000|2023-07-20 08:20:00|26403.17|26403.17|26355.51|26355.51|26403.17|26403.17|26344.37|26344.37|0
1689841500000|2023-07-20 08:25:00|26344.99|26344.99|26366.94|26366.94|26373.95|26373.95|26341.48|26341.48|0
1689841800000|2023-07-20 08:30:00|26366.32|26366.32|26306.17|26306.17|26366.32|26366.32|26299.16|26299.16|0
1689842100000|2023-07-20 08:35:00|26302.67|26302.67|26335.68|26335.68|26357.97|26357.97|26302.67|26302.67|0
1689842400000|2023-07-20 08:40:00|26335.05|26335.05|26340|26340|26343.51|26343.51|26306.99|26306.99|0
1689842700000|2023-07-20 08:45:00|26339.75|26339.75|26314.58|26314.58|26339.75|26339.75|26307.56|26307.56|0
1689843000000|2023-07-20 08:50:00|26314.33|26314.33|26329.49|26329.49|26350.78|26350.78|26307.31|26307.31|0
1689843300000|2023-07-20 08:55:00|26333|26333|26330.99|26330.99|26347.28|26347.28|26330.78|26330.78|0
1689843600000|2023-07-20 09:00:00|26334.5|26334.5|26317.58|26317.58|26334.5|26334.5|26316.96|26316.96|0
1689843900000|2023-07-20 09:05:00|26324.6|26324.6|26335.12|26335.12|26338.63|26338.63|26324.6|26324.6|0
1689844200000|2023-07-20 09:10:00|26331.61|26331.61|26339.17|26339.17|26339.17|26339.17|26331.61|26331.61|0
1689844500000|2023-07-20 09:15:00|26340.42|26340.42|26363.97|26363.97|26365.84|26365.84|26340.42|26340.42|0
1689844800000|2023-07-20 09:20:00|26364.24|26364.24|26350.21|26350.21|26364.24|26364.24|26346.08|26346.08|0
1689845100000|2023-07-20 09:25:00|26353.72|26353.72|26342.57|26342.57|26353.72|26353.72|26342.57|26342.57|0
1689845400000|2023-07-20 09:30:00|26349.59|26349.59|26358.35|26358.35|26358.35|26358.35|26347.83|26347.83|0
1689845700000|2023-07-20 09:35:00|26361.85|26361.85|26343.07|26343.07|26361.85|26361.85|26322.03|26322.03|0
1689846000000|2023-07-20 09:40:00|26339.56|26339.56|26354.22|26354.22|26361.23|26361.23|26339.56|26339.56|0
1689846300000|2023-07-20 09:45:00|26357.72|26357.72|26390.36|26390.36|26390.36|26390.36|26357.72|26357.72|0
1689846600000|2023-07-20 09:50:00|26386.85|26386.85|26381.91|26381.91|26396.88|26396.88|26377.78|26377.78|0
1689846900000|2023-07-20 09:55:00|26385.42|26385.42|26372.15|26372.15|26393.19|26393.19|26372.15|26372.15|0
1689847200000|2023-07-20 10:00:00|26368.02|26368.02|26342.49|26342.49|26368.02|26368.02|26332.38|26332.38|0
1689847500000|2023-07-20 10:05:00|26338.98|26338.98|26334.46|26334.46|26338.98|26338.98|26300.4|26300.4|0
1689847800000|2023-07-20 10:10:00|26330.95|26330.95|26352|26352|26352|26352|26330.95|26330.95|0
1689848100000|2023-07-20 10:15:00|26344.98|26344.98|26343.74|26343.74|26355.51|26355.51|26336.72|26336.72|0
1689848400000|2023-07-20 10:20:00|26347.24|26347.24|26347.87|26347.87|26350.75|26350.75|26343.74|26343.74|0
1689848700000|2023-07-20 10:25:00|26344.36|26344.36|26348.59|26348.59|26352.1|26352.1|26340.23|26340.23|0
1689849000000|2023-07-20 10:30:00|26352.1|26352.1|26344.67|26344.67|26352.1|26352.1|26341.58|26341.58|0
1689849300000|2023-07-20 10:35:00|26341.17|26341.17|26300.52|26300.52|26348.18|26348.18|26297.02|26297.02|0
1689849600000|2023-07-20 10:40:00|26304.03|26304.03|26298.15|26298.15|26312.18|26312.18|26298.15|26298.15|0
1689849900000|2023-07-20 10:45:00|26301.66|26301.66|26323.07|26323.07|26337.35|26337.35|26301.66|26301.66|0
1689850200000|2023-07-20 10:50:00|26319.57|26319.57|26327.35|26327.35|26331|26331|26316.47|26316.47|0
1689850500000|2023-07-20 10:55:00|26323.85|26323.85|26330.37|26330.37|26330.86|26330.86|26316.21|26316.21|0
1689850800000|2023-07-20 11:00:00|26333.88|26333.88|26320.48|26320.48|26333.88|26333.88|26303.13|26303.13|0
1689851100000|2023-07-20 11:05:00|26316.97|26316.97|26321.1|26321.1|26324.61|26324.61|26316.97|26316.97|0
1689851400000|2023-07-20 11:10:00|26321.73|26321.73|26311.83|26311.83|26322.35|26322.35|26308.32|26308.32|0
1689851700000|2023-07-20 11:15:00|26301.3|26301.3|26318.34|26318.34|26318.34|26318.34|26294.29|26294.29|0
1689852000000|2023-07-20 11:20:00|26317.72|26317.72|26304.1|26304.1|26321.23|26321.23|26304.1|26304.1|0
1689852300000|2023-07-20 11:25:00|26297.09|26297.09|26315.12|26315.12|26315.12|26315.12|26297.09|26297.09|0
1689852600000|2023-07-20 11:30:00|26318.63|26318.63|26352.47|26352.47|26352.47|26352.47|26318.63|26318.63|0
1689852900000|2023-07-20 11:35:00|26351.85|26351.85|26373.11|26373.11|26395.19|26395.19|26351.85|26351.85|0
1689853200000|2023-07-20 11:40:00|26376.62|26376.62|26387.14|26387.14|26394.15|26394.15|26376.62|26376.62|0
1689853500000|2023-07-20 11:45:00|26390.65|26390.65|26413.07|26413.07|26413.07|26413.07|26373.11|26373.11|0
1689853800000|2023-07-20 11:50:00|26416.58|26416.58|26392.03|26392.03|26416.58|26416.58|26392.03|26392.03|0
1689854100000|2023-07-20 11:55:00|26395.53|26395.53|26380.67|26380.67|26409.56|26409.56|26377.16|26377.16|0
1689854400000|2023-07-20 12:00:00|26377.16|26377.16|26392.44|26392.44|26395.94|26395.94|26373.65|26373.65|0
1689854700000|2023-07-20 12:05:00|26399.45|26399.45|26387.81|26387.81|26402.46|26402.46|26387.81|26387.81|0
1689855000000|2023-07-20 12:10:00|26384.3|26384.3|26383.7|26383.7|26387.2|26387.2|26379.57|26379.57|0
1689855300000|2023-07-20 12:15:00|26380.19|26380.19|26347.51|26347.51|26380.19|26380.19|26344|26344|0
1689855600000|2023-07-20 12:20:00|26340.5|26340.5|26348.38|26348.38|26348.38|26348.38|26326.47|26326.47|0
1689855900000|2023-07-20 12:25:00|26344.88|26344.88|26354.09|26354.09|26372.12|26372.12|26344.88|26344.88|0
1689856200000|2023-07-20 12:30:00|26350.58|26350.58|26350.46|26350.46|26354.46|26354.46|26340.44|26340.44|0
1689856500000|2023-07-20 12:35:00|26357.47|26357.47|26416.96|26416.96|26416.96|26416.96|26357.47|26357.47|0
1689856800000|2023-07-20 12:40:00|26416.55|26416.55|26411.17|26411.17|26420.68|26420.68|26404.16|26404.16|0
1689857100000|2023-07-20 12:45:00|26407.66|26407.66|26420.88|26420.88|26420.88|26420.88|26400.24|26400.24|0
1689857400000|2023-07-20 12:50:00|26413.87|26413.87|26420.51|26420.51|26424.01|26424.01|26399.46|26399.46|0
1689857700000|2023-07-20 12:55:00|26421.13|26421.13|26424.14|26424.14|26424.64|26424.64|26413.49|26413.49|0
1689858000000|2023-07-20 13:00:00|26420.63|26420.63|26420.88|26420.88|26424.14|26424.14|26413.62|26413.62|0
1689858300000|2023-07-20 13:05:00|26417.37|26417.37|26413.65|26413.65|26420.88|26420.88|26406.85|26406.85|0
1689858600000|2023-07-20 13:10:00|26406.64|26406.64|26407.26|26407.26|26410.14|26410.14|26400.24|26400.24|0
1689858900000|2023-07-20 13:15:00|26410.77|26410.77|26418.84|26418.84|26424.39|26424.39|26410.36|26410.36|0
1689859200000|2023-07-20 13:20:00|26415.33|26415.33|26412.23|26412.23|26423.16|26423.16|26411.82|26411.82|0
1689859500000|2023-07-20 13:25:00|26411.82|26411.82|26392.2|26392.2|26411.82|26411.82|26373.65|26373.65|0
1689859800000|2023-07-20 13:30:00|26395.71|26395.71|26399.62|26399.62|26445.22|26445.22|26395.71|26395.71|0
1689860100000|2023-07-20 13:35:00|26403.13|26403.13|26404.98|26404.98|26420.67|26420.67|26392.2|26392.2|0
1689860400000|2023-07-20 13:40:00|26412|26412|26410.36|26410.36|26413.24|26413.24|26388.69|26388.69|0
1689860700000|2023-07-20 13:45:00|26406.85|26406.85|26389.32|26389.32|26427.9|26427.9|26385.81|26385.81|0
1689861000000|2023-07-20 13:50:00|26385.81|26385.81|26397.15|26397.15|26412.42|26412.42|26375.29|26375.29|0
1689861300000|2023-07-20 13:55:00|26397.4|26397.4|26398.91|26398.91|26408.42|26408.42|26397.4|26397.4|0
1689861600000|2023-07-20 14:00:00|26399.53|26399.53|26373.41|26373.41|26402.42|26402.42|26362.48|26362.48|0
1689861900000|2023-07-20 14:05:00|26369.91|26369.91|26374.23|26374.23|26376.92|26376.92|26349.27|26349.27|0
1689862200000|2023-07-20 14:10:00|26377.74|26377.74|26370.31|26370.31|26388.67|26388.67|26356.29|26356.29|0
1689862500000|2023-07-20 14:15:00|26373.82|26373.82|26369.58|26369.58|26383.22|26383.22|26362.56|26362.56|0
1689862800000|2023-07-20 14:20:00|26362.56|26362.56|26337.76|26337.76|26362.56|26362.56|26334.25|26334.25|0
1689863100000|2023-07-20 14:25:00|26334.25|26334.25|26356.11|26356.11|26356.11|26356.11|26328.06|26328.06|0
1689863400000|2023-07-20 14:30:00|26352.61|26352.61|26385.42|26385.42|26385.42|26385.42|26342.08|26342.08|0
1689863700000|2023-07-20 14:35:00|26381.91|26381.91|26380.9|26380.9|26399.88|26399.88|26377.78|26377.78|0
1689864000000|2023-07-20 14:40:00|26387.91|26387.91|26378.06|26378.06|26401.94|26401.94|26369.97|26369.97|0
1689864300000|2023-07-20 14:45:00|26381.56|26381.56|26387.99|26387.99|26399.1|26399.1|26380.75|26380.75|0
1689864600000|2023-07-20 14:50:00|26395.01|26395.01|26379.95|26379.95|26395.01|26395.01|26379.95|26379.95|0
1689864900000|2023-07-20 14:55:00|26379.32|26379.32|26382.66|26382.66|26389.85|26389.85|26375.78|26375.78|0
1689865200000|2023-07-20 15:00:00|26382.04|26382.04|26382.66|26382.66|26386.17|26386.17|26378.53|26378.53|0
1689865500000|2023-07-20 15:05:00|26386.17|26386.17|26366.02|26366.02|26386.17|26386.17|26355.09|26355.09|0
1689865800000|2023-07-20 15:10:00|26369.53|26369.53|26356.12|26356.12|26369.53|26369.53|26342.1|26342.1|0
1689866100000|2023-07-20 15:15:00|26359.63|26359.63|26346.33|26346.33|26363.14|26363.14|26346.33|26346.33|0
1689866400000|2023-07-20 15:20:00|26346.58|26346.58|26379.32|26379.32|26379.32|26379.32|26346.58|26346.58|0
1689866700000|2023-07-20 15:25:00|26382.83|26382.83|26388.41|26388.41|26403.33|26403.33|26378.78|26378.78|0
1689923700000|2023-07-21 07:15:00|26517.42|26517.42|26516.6|26516.6|26532.7|26532.7|26515.16|26515.16|0
1689924000000|2023-07-21 07:20:00|26534.14|26534.14|26517.85|26517.85|26535.77|26535.77|26517.23|26517.23|0
1689924300000|2023-07-21 07:25:00|26521.36|26521.36|26535.39|26535.39|26545.91|26545.91|26521.36|26521.36|0
1689924600000|2023-07-21 07:30:00|26536.01|26536.01|26506.18|26506.18|26540.14|26540.14|26502.67|26502.67|0
1689924900000|2023-07-21 07:35:00|26499.17|26499.17|26508.08|26508.08|26508.63|26508.63|26499.17|26499.17|0
1689925200000|2023-07-21 07:40:00|26518.61|26518.61|26513.85|26513.85|26518.61|26518.61|26510.34|26510.34|0
1689925500000|2023-07-21 07:45:00|26515.1|26515.1|26503.76|26503.76|26515.1|26515.1|26500.25|26500.25|0
1689925800000|2023-07-21 07:50:00|26503.35|26503.35|26502.14|26502.14|26512.67|26512.67|26495.13|26495.13|0
1689926100000|2023-07-21 07:55:00|26495.13|26495.13|26499.05|26499.05|26499.05|26499.05|26481.51|26481.51|0
1689926400000|2023-07-21 08:00:00|26492.03|26492.03|26480.89|26480.89|26492.03|26492.03|26476.75|26476.75|0
1689926700000|2023-07-21 08:05:00|26484.39|26484.39|26458.6|26458.6|26491.41|26491.41|26458.6|26458.6|0
1689927000000|2023-07-21 08:10:00|26462.1|26462.1|26458.6|26458.6|26469.12|26469.12|26458.6|26458.6|0
1689927300000|2023-07-21 08:15:00|26465.61|26465.61|26465.2|26465.2|26469.12|26469.12|26458.6|26458.6|0
1689927600000|2023-07-21 08:20:00|26461.7|26461.7|26472.22|26472.22|26472.22|26472.22|26461.7|26461.7|0
1689927900000|2023-07-21 08:25:00|26475.73|26475.73|26474.01|26474.01|26480.48|26480.48|26470.37|26470.37|0
1689928200000|2023-07-21 08:30:00|26474.42|26474.42|26473.17|26473.17|26481.43|26481.43|26467.4|26467.4|0
1689928500000|2023-07-21 08:35:00|26476.68|26476.68|26477.44|26477.44|26484.45|26484.45|26473.93|26473.93|0
1689928800000|2023-07-21 08:40:00|26473.93|26473.93|26480.94|26480.94|26480.94|26480.94|26473.93|26473.93|0
1689929100000|2023-07-21 08:45:00|26470.42|26470.42|26466.04|26466.04|26470.42|26470.42|26462.53|26462.53|0
1689929400000|2023-07-21 08:50:00|26465.79|26465.79|26469.3|26469.3|26469.3|26469.3|26458.37|26458.37|0
1689929700000|2023-07-21 08:55:00|26465.8|26465.8|26496.05|26496.05|26496.05|26496.05|26465.8|26465.8|0
1689930000000|2023-07-21 09:00:00|26503.06|26503.06|26473.76|26473.76|26503.06|26503.06|26470.25|26470.25|0
1689930300000|2023-07-21 09:05:00|26463.23|26463.23|26462.01|26462.01|26465.93|26465.93|26458.5|26458.5|0
1689930900000|2023-07-21 09:15:00|26451.49|26451.49|26483.7|26483.7|26483.7|26483.7|26451.49|26451.49|0
1689931200000|2023-07-21 09:20:00|26480.19|26480.19|26483.07|26483.07|26483.07|26483.07|26476.06|26476.06|0
1689931500000|2023-07-21 09:25:00|26476.06|26476.06|26456.45|26456.45|26479.56|26479.56|26452.32|26452.32|0
1689931800000|2023-07-21 09:30:00|26449.44|26449.44|26454|26454|26468.85|26468.85|26449.44|26449.44|0
1689932100000|2023-07-21 09:35:00|26453.38|26453.38|26435.22|26435.22|26453.38|26453.38|26431.71|26431.71|0
1689932400000|2023-07-21 09:40:00|26438.72|26438.72|26431.22|26431.22|26442.23|26442.23|26431.22|26431.22|0
1689932700000|2023-07-21 09:45:00|26434.73|26434.73|26412.57|26412.57|26441.74|26441.74|26412.57|26412.57|0
1689933000000|2023-07-21 09:50:00|26409.2|26409.2|26370.62|26370.62|26413.95|26413.95|26370.62|26370.62|0
1689933300000|2023-07-21 09:55:00|26374.13|26374.13|26359.47|26359.47|26377.63|26377.63|26359.47|26359.47|0
1689933600000|2023-07-21 10:00:00|26366.49|26366.49|26367.11|26367.11|26380.52|26380.52|26362.98|26362.98|0
1689933900000|2023-07-21 10:05:00|26370.62|26370.62|26389.1|26389.1|26389.1|26389.1|26367.11|26367.11|0
1689934200000|2023-07-21 10:10:00|26389.51|26389.51|26379.04|26379.04|26393.01|26393.01|26378.17|26378.17|0
1689934500000|2023-07-21 10:15:00|26382.55|26382.55|26396.58|26396.58|26396.58|26396.58|26375.53|26375.53|0
1689934800000|2023-07-21 10:20:00|26407.1|26407.1|26403.34|26403.34|26407.1|26407.1|26403.34|26403.34|0
1689935100000|2023-07-21 10:25:00|26406.85|26406.85|26395.92|26395.92|26406.85|26406.85|26395.92|26395.92|0
1689935400000|2023-07-21 10:30:00|26392.41|26392.41|26396.67|26396.67|26396.67|26396.67|26388.9|26388.9|0
1689935700000|2023-07-21 10:35:00|26393.16|26393.16|26367.98|26367.98|26393.16|26393.16|26367.98|26367.98|0
1689936000000|2023-07-21 10:40:00|26364.48|26364.48|26396.88|26396.88|26396.88|26396.88|26364.07|26364.07|0
1689936300000|2023-07-21 10:45:00|26400.39|26400.39|26396.88|26396.88|26403.9|26403.9|26393.37|26393.37|0
1689936600000|2023-07-21 10:50:00|26393.37|26393.37|26410.91|26410.91|26410.91|26410.91|26393.37|26393.37|0
1689936900000|2023-07-21 10:55:00|26403.9|26403.9|26403.19|26403.19|26404.44|26404.44|26400.39|26400.39|0
1689937200000|2023-07-21 11:00:00|26399.69|26399.69|26401.32|26401.32|26404.83|26404.83|26399.69|26399.69|0
1689937500000|2023-07-21 11:05:00|26400.7|26400.7|26421.74|26421.74|26425.87|26425.87|26400.7|26400.7|0
1689937800000|2023-07-21 11:10:00|26421.33|26421.33|26441.75|26441.75|26441.75|26441.75|26421.33|26421.33|0
1689938100000|2023-07-21 11:15:00|26445.26|26445.26|26464.13|26464.13|26464.67|26464.67|26439.49|26439.49|0
1689938400000|2023-07-21 11:20:00|26460.62|26460.62|26479|26479|26499.83|26499.83|26460|26460|0
1689938700000|2023-07-21 11:25:00|26471.98|26471.98|26472.19|26472.19|26489.73|26489.73|26471.98|26471.98|0
1689939000000|2023-07-21 11:30:00|26471.57|26471.57|26479.21|26479.21|26479.21|26479.21|26468.06|26468.06|0
1689939300000|2023-07-21 11:35:00|26479.83|26479.83|26483.34|26483.34|26483.34|26483.34|26478.58|26478.58|0
1689939600000|2023-07-21 11:40:00|26483.96|26483.96|26482.95|26482.95|26487.7|26487.7|26475.93|26475.93|0
1689939900000|2023-07-21 11:45:00|26479.44|26479.44|26464.38|26464.38|26479.44|26479.44|26464.38|26464.38|0
1689940200000|2023-07-21 11:50:00|26463.56|26463.56|26461.71|26461.71|26463.97|26463.97|26460.46|26460.46|0
1689940500000|2023-07-21 11:55:00|26461.3|26461.3|26466.22|26466.22|26466.22|26466.22|26456.1|26456.1|0
1689940800000|2023-07-21 12:00:00|26467.28|26467.28|26476.81|26476.81|26478.65|26478.65|26467.28|26467.28|0
1689941100000|2023-07-21 12:05:00|26473.3|26473.3|26458.05|26458.05|26473.3|26473.3|26454.54|26454.54|0
1689941400000|2023-07-21 12:10:00|26475.58|26475.58|26472.7|26472.7|26476.21|26476.21|26472.7|26472.7|0
1689941700000|2023-07-21 12:15:00|26469.19|26469.19|26486.76|26486.76|26486.76|26486.76|26469.19|26469.19|0
1689942000000|2023-07-21 12:20:00|26490.27|26490.27|26486.98|26486.98|26490.27|26490.27|26482.84|26482.84|0
1689942300000|2023-07-21 12:25:00|26483.47|26483.47|26494.61|26494.61|26494.61|26494.61|26483.47|26483.47|0
1689942600000|2023-07-21 12:30:00|26491.11|26491.11|26497.71|26497.71|26498.12|26498.12|26491.11|26491.11|0
1689942900000|2023-07-21 12:35:00|26501.22|26501.22|26493.8|26493.8|26501.22|26501.22|26490.7|26490.7|0
1689943200000|2023-07-21 12:40:00|26493.17|26493.17|26495.82|26495.82|26496.45|26496.45|26485.53|26485.53|0
1689943500000|2023-07-21 12:45:00|26499.33|26499.33|26502.02|26502.02|26511.1|26511.1|26495.82|26495.82|0
1689943800000|2023-07-21 12:50:00|26505.52|26505.52|26495|26495|26523.06|26523.06|26491.5|26491.5|0
1689944100000|2023-07-21 12:55:00|26495.41|26495.41|26487.77|26487.77|26498.92|26498.92|26487.77|26487.77|0
1689944400000|2023-07-21 13:00:00|26484.27|26484.27|26494.3|26494.3|26501.94|26501.94|26473.74|26473.74|0
1689944700000|2023-07-21 13:05:00|26490.79|26490.79|26494.92|26494.92|26494.92|26494.92|26487.28|26487.28|0
1689945000000|2023-07-21 13:10:00|26498.43|26498.43|26509.58|26509.58|26509.58|26509.58|26498.43|26498.43|0
1689945300000|2023-07-21 13:15:00|26506.07|26506.07|26513.08|26513.08|26513.08|26513.08|26502.56|26502.56|0
1689945600000|2023-07-21 13:20:00|26516.59|26516.59|26503.1|26503.1|26523.6|26523.6|26499.6|26499.6|0
1689945900000|2023-07-21 13:25:00|26499.6|26499.6|26498.69|26498.69|26499.6|26499.6|26495.47|26495.47|0
1689946200000|2023-07-21 13:30:00|26495.18|26495.18|26459.57|26459.57|26495.18|26495.18|26459.57|26459.57|0
1689946500000|2023-07-21 13:35:00|26463.07|26463.07|26454.38|26454.38|26465.74|26465.74|26447.37|26447.37|0
1689946800000|2023-07-21 13:40:00|26457.89|26457.89|26491.11|26491.11|26491.11|26491.11|26444.87|26444.87|0
1689947100000|2023-07-21 13:45:00|26487.6|26487.6|26483.06|26483.06|26488.01|26488.01|26456.45|26456.45|0
1689947400000|2023-07-21 13:50:00|26486.57|26486.57|26526.18|26526.18|26526.18|26526.18|26483.47|26483.47|0
1689947700000|2023-07-21 13:55:00|26519.17|26519.17|26540.77|26540.77|26552.52|26552.52|26514.63|26514.63|0
1689948000000|2023-07-21 14:00:00|26544.28|26544.28|26545.91|26545.91|26548.6|26548.6|26535.39|26535.39|0
1689948300000|2023-07-21 14:05:00|26552.92|26552.92|26575.41|26575.41|26575.41|26575.41|26549.42|26549.42|0
1689948600000|2023-07-21 14:10:00|26571.9|26571.9|26595.22|26595.22|26595.22|26595.22|26566.54|26566.54|0
1689948900000|2023-07-21 14:15:00|26591.72|26591.72|26582.85|26582.85|26594.6|26594.6|26579.35|26579.35|0
1689949200000|2023-07-21 14:20:00|26586.36|26586.36|26586.15|26586.15|26590.28|26590.28|26575.84|26575.84|0
1689949500000|2023-07-21 14:25:00|26579.13|26579.13|26589.52|26589.52|26593.03|26593.03|26579.13|26579.13|0
1689949800000|2023-07-21 14:30:00|26593.03|26593.03|26611.38|26611.38|26617.58|26617.58|26593.03|26593.03|0
1689950100000|2023-07-21 14:35:00|26607.87|26607.87|26608.75|26608.75|26609.99|26609.99|26586.83|26586.83|0
1689950400000|2023-07-21 14:40:00|26609.56|26609.56|26631.37|26631.37|26634.88|26634.88|26609.56|26609.56|0
1689950700000|2023-07-21 14:45:00|26634.88|26634.88|26607.03|26607.03|26635.5|26635.5|26596.51|26596.51|0
1689951000000|2023-07-21 14:50:00|26606.54|26606.54|26609.42|26609.42|26617.06|26617.06|26603.03|26603.03|0
1689951300000|2023-07-21 14:55:00|26612.93|26612.93|26623.04|26623.04|26630.46|26630.46|26612.93|26612.93|0
1689951600000|2023-07-21 15:00:00|26623.66|26623.66|26635.03|26635.03|26643.08|26643.08|26623.66|26623.66|0
1689951900000|2023-07-21 15:05:00|26631.53|26631.53|26611.71|26611.71|26631.53|26631.53|26611.71|26611.71|0
1689952200000|2023-07-21 15:10:00|26615.22|26615.22|26610.47|26610.47|26618.73|26618.73|26606.96|26606.96|0
1689952500000|2023-07-21 15:15:00|26606.96|26606.96|26596.44|26596.44|26606.96|26606.96|26592.93|26592.93|0
1689952800000|2023-07-21 15:20:00|26592.93|26592.93|26603.88|26603.88|26614.81|26614.81|26592.93|26592.93|0
1689953100000|2023-07-21 15:25:00|26607.39|26607.39|26607.26|26607.26|26617.78|26617.78|26605.74|26605.74|0
1690182900000|2023-07-24 07:15:00|26580.17|26580.17|26603.9|26603.9|26619.37|26619.37|26573.16|26573.16|0
1690183200000|2023-07-24 07:20:00|26596.89|26596.89|26572.34|26572.34|26596.89|26596.89|26561.81|26561.81|0
1690183500000|2023-07-24 07:25:00|26579.35|26579.35|26564.91|26564.91|26582.86|26582.86|26564.91|26564.91|0
1690183800000|2023-07-24 07:30:00|26589.46|26589.46|26593.79|26593.79|26599.17|26599.17|26589.46|26589.46|0
1690184100000|2023-07-24 07:35:00|26583.27|26583.27|26593.38|26593.38|26603.9|26603.9|26583.27|26583.27|0
1690184400000|2023-07-24 07:40:00|26594.63|26594.63|26614.03|26614.03|26614.03|26614.03|26594.63|26594.63|0
1690184700000|2023-07-24 07:45:00|26617.54|26617.54|26607.02|26607.02|26617.54|26617.54|26607.02|26607.02|0
1690185000000|2023-07-24 07:50:00|26610.53|26610.53|26621.05|26621.05|26621.05|26621.05|26610.53|26610.53|0
1690185300000|2023-07-24 07:55:00|26623.91|26623.91|26621.24|26621.24|26637.94|26637.94|26619.99|26619.99|0
1690185600000|2023-07-24 08:00:00|26617.73|26617.73|26581.84|26581.84|26621.24|26621.24|26581.84|26581.84|0
1690185900000|2023-07-24 08:05:00|26571.32|26571.32|26566.69|26566.69|26587.73|26587.73|26566.57|26566.57|0
1690186200000|2023-07-24 08:10:00|26559.68|26559.68|26572.89|26572.89|26572.89|26572.89|26555.35|26555.35|0
1690186500000|2023-07-24 08:15:00|26576.4|26576.4|26579.9|26579.9|26583.41|26583.41|26576.4|26576.4|0
1690186800000|2023-07-24 08:20:00|26576.4|26576.4|26547.93|26547.93|26583.41|26583.41|26547.93|26547.93|0
1690187100000|2023-07-24 08:25:00|26546.93|26546.93|26560.96|26560.96|26560.96|26560.96|26546.93|26546.93|0
1690187400000|2023-07-24 08:30:00|26567.97|26567.97|26563.22|26563.22|26580.76|26580.76|26563.22|26563.22|0
1690187700000|2023-07-24 08:35:00|26559.71|26559.71|26540.93|26540.93|26559.71|26559.71|26540.93|26540.93|0
1690188000000|2023-07-24 08:40:00|26544.44|26544.44|26544.44|26544.44|26544.44|26544.44|26540.93|26540.93|0
1690188300000|2023-07-24 08:45:00|26543.62|26543.62|26517.41|26517.41|26543.62|26543.62|26517.41|26517.41|0
1690188600000|2023-07-24 08:50:00|26516.79|26516.79|26536.83|26536.83|26540.84|26540.84|26516.29|26516.29|0
1690188900000|2023-07-24 08:55:00|26543.85|26543.85|26549.42|26549.42|26552.11|26552.11|26540.34|26540.34|0
1690189200000|2023-07-24 09:00:00|26545.91|26545.91|26543.85|26543.85|26549.42|26549.42|26540.34|26540.34|0
1690189500000|2023-07-24 09:05:00|26536.84|26536.84|26522.4|26522.4|26536.84|26536.84|26522.4|26522.4|0
1690189800000|2023-07-24 09:10:00|26525.91|26525.91|26537.24|26537.24|26537.24|26537.24|26525.91|26525.91|0
1690190100000|2023-07-24 09:15:00|26538.47|26538.47|26553.12|26553.12|26560.14|26560.14|26538.47|26538.47|0
1690190400000|2023-07-24 09:20:00|26549.61|26549.61|26550.61|26550.61|26557.63|26557.63|26549.37|26549.37|0
1690190700000|2023-07-24 09:25:00|26547.11|26547.11|26541.96|26541.96|26554.12|26554.12|26541.96|26541.96|0
1690191000000|2023-07-24 09:30:00|26541.72|26541.72|26541.72|26541.72|26541.72|26541.72|26538.21|26538.21|0
1690191300000|2023-07-24 09:35:00|26541.09|26541.09|26543.98|26543.98|26544.6|26544.6|26541.09|26541.09|0
1690191600000|2023-07-24 09:40:00|26540.47|26540.47|26547.89|26547.89|26554.91|26554.91|26540.47|26540.47|0
1690191900000|2023-07-24 09:45:00|26544.38|26544.38|26536.55|26536.55|26544.38|26544.38|26533.04|26533.04|0
1690192200000|2023-07-24 09:50:00|26535.93|26535.93|26540.06|26540.06|26547.07|26547.07|26535.93|26535.93|0
1690192500000|2023-07-24 09:55:00|26533.04|26533.04|26515.92|26515.92|26533.04|26533.04|26508.49|26508.49|0
1690192800000|2023-07-24 10:00:00|26516.54|26516.54|26513.66|26513.66|26524.18|26524.18|26499.63|26499.63|0
1690193100000|2023-07-24 10:05:00|26517.16|26517.16|26501.89|26501.89|26517.16|26517.16|26498.38|26498.38|0
1690193400000|2023-07-24 10:10:00|26494.87|26494.87|26491.37|26491.37|26494.87|26494.87|26484.35|26484.35|0
1690193700000|2023-07-24 10:15:00|26487.86|26487.86|26480.03|26480.03|26490.55|26490.55|26480.03|26480.03|0
1690194000000|2023-07-24 10:20:00|26473.01|26473.01|26477.34|26477.34|26480.44|26480.44|26469.5|26469.5|0
1690194300000|2023-07-24 10:25:00|26476.71|26476.71|26504.77|26504.77|26504.77|26504.77|26476.71|26476.71|0
1690194600000|2023-07-24 10:30:00|26505.18|26505.18|26484.14|26484.14|26515.7|26515.7|26484.14|26484.14|0
1690194900000|2023-07-24 10:35:00|26483.51|26483.51|26490.88|26490.88|26497.9|26497.9|26483.51|26483.51|0
1690195200000|2023-07-24 10:40:00|26497.9|26497.9|26493.18|26493.18|26511.54|26511.54|26493.18|26493.18|0
1690195500000|2023-07-24 10:45:00|26494.43|26494.43|26490.92|26490.92|26494.43|26494.43|26490.92|26490.92|0
1690195800000|2023-07-24 10:50:00|26487.41|26487.41|26479.78|26479.78|26490.92|26490.92|26479.78|26479.78|0
1690196100000|2023-07-24 10:55:00|26476.27|26476.27|26489.48|26489.48|26492.99|26492.99|26475.45|26475.45|0
1690196400000|2023-07-24 11:00:00|26488.98|26488.98|26467.53|26467.53|26492.49|26492.49|26467.53|26467.53|0
1690196700000|2023-07-24 11:05:00|26466.71|26466.71|26438.25|26438.25|26466.71|26466.71|26431.24|26431.24|0
1690197000000|2023-07-24 11:10:00|26438.38|26438.38|26459.84|26459.84|26459.84|26459.84|26438.38|26438.38|0
1690197300000|2023-07-24 11:15:00|26463.34|26463.34|26436.92|26436.92|26463.34|26463.34|26436.92|26436.92|0
1690197600000|2023-07-24 11:20:00|26443.94|26443.94|26443.69|26443.69|26443.94|26443.94|26440.18|26440.18|0
1690197900000|2023-07-24 11:25:00|26445.56|26445.56|26474.49|26474.49|26474.49|26474.49|26445.56|26445.56|0
1690198200000|2023-07-24 11:30:00|26481.5|26481.5|26474.86|26474.86|26485.39|26485.39|26474.86|26474.86|0
1690198500000|2023-07-24 11:35:00|26475.49|26475.49|26468.69|26468.69|26476.11|26476.11|26464.34|26464.34|0
1690198800000|2023-07-24 11:40:00|26472.2|26472.2|26455.69|26455.69|26473.23|26473.23|26455.69|26455.69|0
1690199100000|2023-07-24 11:45:00|26462.71|26462.71|26462.71|26462.71|26466.84|26466.84|26462.71|26462.71|0
1690199400000|2023-07-24 11:50:00|26459.2|26459.2|26459.61|26459.61|26463.11|26463.11|26459.2|26459.2|0
1690199700000|2023-07-24 11:55:00|26459.74|26459.74|26459.74|26459.74|26470.26|26470.26|26459.74|26459.74|0
1690200000000|2023-07-24 12:00:00|26457.87|26457.87|26466.76|26466.76|26466.76|26466.76|26457.87|26457.87|0
1690200300000|2023-07-24 12:05:00|26463.25|26463.25|26460.37|26460.37|26466.76|26466.76|26459.74|26459.74|0
1690200600000|2023-07-24 12:10:00|26459.74|26459.74|26449.22|26449.22|26459.74|26459.74|26445.71|26445.71|0
1690200900000|2023-07-24 12:15:00|26452.73|26452.73|26465.74|26465.74|26472.13|26472.13|26452.73|26452.73|0
1690201200000|2023-07-24 12:20:00|26469.25|26469.25|26451.71|26451.71|26469.25|26469.25|26451.71|26451.71|0
1690201500000|2023-07-24 12:25:00|26455.22|26455.22|26442.44|26442.44|26455.22|26455.22|26442.44|26442.44|0
1690201800000|2023-07-24 12:30:00|26449.45|26449.45|26455.84|26455.84|26466.37|26466.37|26449.45|26449.45|0
1690202100000|2023-07-24 12:35:00|26452.34|26452.34|26456.66|26456.66|26456.66|26456.66|26452.34|26452.34|0
1690202400000|2023-07-24 12:40:00|26460.16|26460.16|26475.44|26475.44|26475.44|26475.44|26457.28|26457.28|0
1690202700000|2023-07-24 12:45:00|26471.93|26471.93|26472.15|26472.15|26472.15|26472.15|26468.02|26468.02|0
1690203000000|2023-07-24 12:50:00|26468.64|26468.64|26472.77|26472.77|26472.77|26472.77|26465.13|26465.13|0
1690203300000|2023-07-24 12:55:00|26476.28|26476.28|26486.8|26486.8|26500.83|26500.83|26476.28|26476.28|0
1690203600000|2023-07-24 13:00:00|26487.21|26487.21|26508.88|26508.88|26515.89|26515.89|26480.2|26480.2|0
1690203900000|2023-07-24 13:05:00|26501.86|26501.86|26508.88|26508.88|26509.5|26509.5|26501.86|26501.86|0
1690204200000|2023-07-24 13:10:00|26509.69|26509.69|26499.17|26499.17|26509.69|26509.69|26495.66|26495.66|0
1690204500000|2023-07-24 13:15:00|26498.55|26498.55|26498.55|26498.55|26498.55|26498.55|26497.93|26497.93|0
1690204800000|2023-07-24 13:20:00|26495.04|26495.04|26497.52|26497.52|26502.06|26502.06|26490.91|26490.91|0
1690205100000|2023-07-24 13:25:00|26501.02|26501.02|26507.29|26507.29|26507.29|26507.29|26496.27|26496.27|0
1690205400000|2023-07-24 13:30:00|26500.28|26500.28|26491.62|26491.62|26512.67|26512.67|26491.62|26491.62|0
1690205700000|2023-07-24 13:35:00|26495.13|26495.13|26484.61|26484.61|26499.89|26499.89|26469.96|26469.96|0
1690206000000|2023-07-24 13:40:00|26488.12|26488.12|26498.23|26498.23|26505.24|26505.24|26477.19|26477.19|0
1690206300000|2023-07-24 13:45:00|26487.71|26487.71|26531.64|26531.64|26531.64|26531.64|26484.2|26484.2|0
1690206600000|2023-07-24 13:50:00|26535.15|26535.15|26528.54|26528.54|26549.59|26549.59|26521.53|26521.53|0
1690206900000|2023-07-24 13:55:00|26535.56|26535.56|26523.38|26523.38|26535.56|26535.56|26507.5|26507.5|0
1690207200000|2023-07-24 14:00:00|26523.88|26523.88|26520.62|26520.62|26538.15|26538.15|26520.62|26520.62|0
1690207500000|2023-07-24 14:05:00|26517.11|26517.11|26506.87|26506.87|26517.11|26517.11|26488.11|26488.11|0
1690207800000|2023-07-24 14:10:00|26520.9|26520.9|26512.04|26512.04|26520.9|26520.9|26506.25|26506.25|0
1690208100000|2023-07-24 14:15:00|26515.54|26515.54|26515.54|26515.54|26526.07|26526.07|26508.53|26508.53|0
1690208400000|2023-07-24 14:20:00|26515.14|26515.14|26509.6|26509.6|26515.14|26515.14|26506.09|26506.09|0
1690208700000|2023-07-24 14:25:00|26513.11|26513.11|26511.33|26511.33|26518.34|26518.34|26507.32|26507.32|0
1690209000000|2023-07-24 14:30:00|26518.34|26518.34|26532.87|26532.87|26532.87|26532.87|26514.09|26514.09|0
1690209300000|2023-07-24 14:35:00|26525.85|26525.85|26514.71|26514.71|26525.85|26525.85|26507.69|26507.69|0
1690209600000|2023-07-24 14:40:00|26521.72|26521.72|26547.15|26547.15|26550.65|26550.65|26521.72|26521.72|0
1690209900000|2023-07-24 14:45:00|26547.4|26547.4|26550.5|26550.5|26561.43|26561.43|26547.4|26547.4|0
1690210200000|2023-07-24 14:50:00|26546.99|26546.99|26570.31|26570.31|26570.31|26570.31|26543.07|26543.07|0
1690210500000|2023-07-24 14:55:00|26566.81|26566.81|26588.86|26588.86|26591.14|26591.14|26566.81|26566.81|0
1690210800000|2023-07-24 15:00:00|26592.37|26592.37|26597.6|26597.6|26598.14|26598.14|26580.6|26580.6|0
1690211100000|2023-07-24 15:05:00|26601.11|26601.11|26624.02|26624.02|26624.02|26624.02|26601.11|26601.11|0
1690211400000|2023-07-24 15:10:00|26623.4|26623.4|26640.15|26640.15|26647.16|26647.16|26616.63|26616.63|0
1690211700000|2023-07-24 15:15:00|26636.64|26636.64|26650.67|26650.67|26650.67|26650.67|26629.63|26629.63|0
1690212000000|2023-07-24 15:20:00|26650.05|26650.05|26646.03|26646.03|26650.05|26650.05|26636.02|26636.02|0
1690212300000|2023-07-24 15:25:00|26649.54|26649.54|26648.72|26648.72|26657.18|26657.18|26643.15|26643.15|0
1690269300000|2023-07-25 07:15:00|26785.44|26785.44|26786.45|26786.45|26809.99|26809.99|26774.92|26774.92|0
1690269600000|2023-07-25 07:20:00|26785.64|26785.64|26770.59|26770.59|26789.14|26789.14|26761.08|26761.08|0
1690269900000|2023-07-25 07:25:00|26771.84|26771.84|26740.68|26740.68|26771.84|26771.84|26736.77|26736.77|0
1690270200000|2023-07-25 07:30:00|26751.2|26751.2|26725.41|26725.41|26754.71|26754.71|26709.12|26709.12|0
1690270500000|2023-07-25 07:35:00|26732.42|26732.42|26689.71|26689.71|26732.42|26732.42|26689.71|26689.71|0
1690270800000|2023-07-25 07:40:00|26693.22|26693.22|26663.29|26663.29|26699|26699|26663.29|26663.29|0
1690271100000|2023-07-25 07:45:00|26659.78|26659.78|26669.68|26669.68|26676.69|26676.69|26647.19|26647.19|0
1690271400000|2023-07-25 07:50:00|26673.19|26673.19|26680.2|26680.2|26680.2|26680.2|26658.53|26658.53|0
1690271700000|2023-07-25 07:55:00|26673.19|26673.19|26680.2|26680.2|26680.2|26680.2|26658.53|26658.53|0
1690272000000|2023-07-25 08:00:00|26694.23|26694.23|26696.9|26696.9|26708.26|26708.26|26679.36|26679.36|0
1690272300000|2023-07-25 08:05:00|26693.39|26693.39|26693.39|26693.39|26701.65|26701.65|26679.36|26679.36|0
1690272600000|2023-07-25 08:10:00|26696.9|26696.9|26697.93|26697.93|26701.03|26701.03|26683.49|26683.49|0
1690272900000|2023-07-25 08:15:00|26701.44|26701.44|26711.55|26711.55|26711.55|26711.55|26694.02|26694.02|0
1690273200000|2023-07-25 08:20:00|26725.58|26725.58|26777.8|26777.8|26785.44|26785.44|26725.58|26725.58|0
1690273500000|2023-07-25 08:25:00|26776.55|26776.55|26737.97|26737.97|26776.55|26776.55|26730.96|26730.96|0
1690273800000|2023-07-25 08:30:00|26734.47|26734.47|26743.35|26743.35|26746.86|26746.86|26733.24|26733.24|0
1690274100000|2023-07-25 08:35:00|26757.38|26757.38|26773.28|26773.28|26778.43|26778.43|26757.38|26757.38|0
1690274400000|2023-07-25 08:40:00|26769.78|26769.78|26713.04|26713.04|26769.78|26769.78|26713.04|26713.04|0
1690274700000|2023-07-25 08:45:00|26720.05|26720.05|26716.33|26716.33|26720.05|26720.05|26705.4|26705.4|0
1690275000000|2023-07-25 08:50:00|26723.34|26723.34|26728.1|26728.1|26728.1|26728.1|26723.34|26723.34|0
1690275300000|2023-07-25 08:55:00|26728.51|26728.51|26680.63|26680.63|26728.51|26728.51|26680.63|26680.63|0
1690275600000|2023-07-25 09:00:00|26680.01|26680.01|26654.42|26654.42|26683.52|26683.52|26654.02|26654.02|0
1690275900000|2023-07-25 09:05:00|26654.96|26654.96|26665.62|26665.62|26665.62|26665.62|26651.46|26651.46|0
1690276200000|2023-07-25 09:10:00|26676.14|26676.14|26678.13|26678.13|26686.26|26686.26|26660.89|26660.89|0
1690276500000|2023-07-25 09:15:00|26676.88|26676.88|26678.52|26678.52|26678.52|26678.52|26666.36|26666.36|0
1690276800000|2023-07-25 09:20:00|26685.53|26685.53|26653.56|26653.56|26685.53|26685.53|26653.56|26653.56|0
1690277100000|2023-07-25 09:25:00|26652.74|26652.74|26659.75|26659.75|26659.75|26659.75|26652.74|26652.74|0
1690277400000|2023-07-25 09:30:00|26663.26|26663.26|26677.7|26677.7|26677.7|26677.7|26662.64|26662.64|0
1690277700000|2023-07-25 09:35:00|26674.19|26674.19|26658.54|26658.54|26674.19|26674.19|26658.54|26658.54|0
1690278000000|2023-07-25 09:40:00|26659.16|26659.16|26651.33|26651.33|26661.85|26661.85|26651.33|26651.33|0
1690278300000|2023-07-25 09:45:00|26654.84|26654.84|26662.74|26662.74|26662.74|26662.74|26653.94|26653.94|0
1690278600000|2023-07-25 09:50:00|26666.25|26666.25|26645.2|26645.2|26666.25|26666.25|26641.7|26641.7|0
1690278900000|2023-07-25 09:55:00|26666.25|26666.25|26661.49|26661.49|26676.77|26676.77|26659.23|26659.23|0
1690279200000|2023-07-25 10:00:00|26665|26665|26657.99|26657.99|26665|26665|26657.99|26657.99|0
1690279500000|2023-07-25 10:05:00|26654.48|26654.48|26653.25|26653.25|26661.49|26661.49|26647.46|26647.46|0
1690279800000|2023-07-25 10:10:00|26663.78|26663.78|26671.2|26671.2|26671.2|26671.2|26657.17|26657.17|0
1690280100000|2023-07-25 10:15:00|26667.69|26667.69|26664.45|26664.45|26667.69|26667.69|26664.18|26664.18|0
1690280400000|2023-07-25 10:20:00|26667.96|26667.96|26672.27|26672.27|26689|26689|26667.96|26667.96|0
1690280700000|2023-07-25 10:25:00|26668.76|26668.76|26689.8|26689.8|26693.31|26693.31|26668.76|26668.76|0
1690281000000|2023-07-25 10:30:00|26693.31|26693.31|26712.72|26712.72|26719.73|26719.73|26693.31|26693.31|0
1690281300000|2023-07-25 10:35:00|26716.22|26716.22|26697.44|26697.44|26719.73|26719.73|26697.44|26697.44|0
1690281600000|2023-07-25 10:40:00|26704.46|26704.46|26707.96|26707.96|26707.96|26707.96|26704.46|26704.46|0
1690281900000|2023-07-25 10:45:00|26704.46|26704.46|26701.57|26701.57|26704.46|26704.46|26691.05|26691.05|0
1690282200000|2023-07-25 10:50:00|26698.06|26698.06|26704.46|26704.46|26714.98|26714.98|26696.82|26696.82|0
1690282500000|2023-07-25 10:55:00|26703.83|26703.83|26712.11|26712.11|26713.98|26713.98|26700.32|26700.32|0
1690282800000|2023-07-25 11:00:00|26712.52|26712.52|26703.24|26703.24|26712.52|26712.52|26701.37|26701.37|0
1690283100000|2023-07-25 11:05:00|26699.74|26699.74|26709.85|26709.85|26723.88|26723.88|26699.74|26699.74|0
1690283400000|2023-07-25 11:10:00|26706.34|26706.34|26699.33|26699.33|26706.34|26706.34|26699.33|26699.33|0
1690283700000|2023-07-25 11:15:00|26706.34|26706.34|26712.73|26712.73|26716.24|26716.24|26705.72|26705.72|0
1690284000000|2023-07-25 11:20:00|26711.98|26711.98|26723.07|26723.07|26726.01|26726.01|26711.98|26711.98|0
1690284300000|2023-07-25 11:25:00|26719.57|26719.57|26709.79|26709.79|26719.57|26719.57|26702.03|26702.03|0
1690284600000|2023-07-25 11:30:00|26730.84|26730.84|26720.94|26720.94|26734.34|26734.34|26720.31|26720.31|0
1690284900000|2023-07-25 11:35:00|26720.12|26720.12|26776.45|26776.45|26776.45|26776.45|26720.12|26720.12|0
1690285200000|2023-07-25 11:40:00|26779.96|26779.96|26769.44|26769.44|26779.96|26779.96|26762.42|26762.42|0
1690285500000|2023-07-25 11:45:00|26776.45|26776.45|26779.96|26779.96|26786.98|26786.98|26765.93|26765.93|0
1690285800000|2023-07-25 11:50:00|26776.45|26776.45|26776.45|26776.45|26783.47|26783.47|26769.44|26769.44|0
1690286100000|2023-07-25 11:55:00|26772.95|26772.95|26784.5|26784.5|26786.98|26786.98|26772.95|26772.95|0
1690286400000|2023-07-25 12:00:00|26784.91|26784.91|26786.53|26786.53|26796.05|26796.05|26782.27|26782.27|0
1690286700000|2023-07-25 12:05:00|26783.02|26783.02|26776.17|26776.17|26783.02|26783.02|26775.76|26775.76|0
1690287000000|2023-07-25 12:10:00|26765.65|26765.65|26756.14|26756.14|26775.54|26775.54|26755.12|26755.12|0
1690287300000|2023-07-25 12:15:00|26763.15|26763.15|26774.3|26774.3|26781.31|26781.31|26763.15|26763.15|0
1690287600000|2023-07-25 12:20:00|26770.79|26770.79|26781.31|26781.31|26788.33|26788.33|26770.79|26770.79|0
1690287900000|2023-07-25 12:25:00|26784.82|26784.82|26777.06|26777.06|26784.82|26784.82|26770.79|26770.79|0
1690288200000|2023-07-25 12:30:00|26780.56|26780.56|26798.13|26798.13|26798.13|26798.13|26772.92|26772.92|0
1690288500000|2023-07-25 12:35:00|26798.54|26798.54|26781.41|26781.41|26805.56|26805.56|26777.5|26777.5|0
1690288800000|2023-07-25 12:40:00|26777.91|26777.91|26766.57|26766.57|26777.91|26777.91|26766.57|26766.57|0
1690289100000|2023-07-25 12:45:00|26773.58|26773.58|26802.89|26802.89|26802.89|26802.89|26773.58|26773.58|0
1690289400000|2023-07-25 12:50:00|26813.41|26813.41|26813.41|26813.41|26823.93|26823.93|26806.4|26806.4|0
1690289700000|2023-07-25 12:55:00|26816.92|26816.92|26810.31|26810.31|26817.33|26817.33|26806.8|26806.8|0
1690290000000|2023-07-25 13:00:00|26811.56|26811.56|26809.74|26809.74|26816.76|26816.76|26806.24|26806.24|0
1690290300000|2023-07-25 13:05:00|26802.73|26802.73|26781.69|26781.69|26802.73|26802.73|26774.67|26774.67|0
1690290600000|2023-07-25 13:10:00|26782.31|26782.31|26799.44|26799.44|26802.94|26802.94|26782.31|26782.31|0
1690290900000|2023-07-25 13:15:00|26795.93|26795.93|26778.39|26778.39|26799.44|26799.44|26774.89|26774.89|0
1690291200000|2023-07-25 13:20:00|26785.41|26785.41|26810.78|26810.78|26817.79|26817.79|26785.41|26785.41|0
1690291500000|2023-07-25 13:25:00|26807.27|26807.27|26797.14|26797.14|26807.27|26807.27|26782.72|26782.72|0
1690291800000|2023-07-25 13:30:00|26793.63|26793.63|26799.44|26799.44|26823.99|26823.99|26787.67|26787.67|0
1690292100000|2023-07-25 13:35:00|26802.94|26802.94|26747.86|26747.86|26802.94|26802.94|26739.6|26739.6|0
1690292400000|2023-07-25 13:40:00|26740.84|26740.84|26738.15|26738.15|26745.16|26745.16|26719.8|26719.8|0
1690292700000|2023-07-25 13:45:00|26731.14|26731.14|26714.85|26714.85|26738.15|26738.15|26678.53|26678.53|0
1690293000000|2023-07-25 13:50:00|26711.34|26711.34|26740.78|26740.78|26752.53|26752.53|26711.34|26711.34|0
1690293300000|2023-07-25 13:55:00|26737.27|26737.27|26745.78|26745.78|26755.48|26755.48|26723.65|26723.65|0
1690293600000|2023-07-25 14:00:00|26749.29|26749.29|26692.95|26692.95|26752.79|26752.79|26686.56|26686.56|0
1690293900000|2023-07-25 14:05:00|26689.45|26689.45|26696.65|26696.65|26696.65|26696.65|26661.39|26661.39|0
1690294200000|2023-07-25 14:10:00|26693.14|26693.14|26647.26|26647.26|26693.14|26693.14|26632.41|26632.41|0
1690294500000|2023-07-25 14:15:00|26643.75|26643.75|26630.46|26630.46|26651.25|26651.25|26626.95|26626.95|0
1690294800000|2023-07-25 14:20:00|26637.47|26637.47|26662.43|26662.43|26662.43|26662.43|26637.47|26637.47|0
1690295100000|2023-07-25 14:25:00|26665.94|26665.94|26655.42|26655.42|26672.95|26672.95|26650.66|26650.66|0
1690295400000|2023-07-25 14:30:00|26658.92|26658.92|26658.03|26658.03|26658.92|26658.92|26630.6|26630.6|0
1690295700000|2023-07-25 14:35:00|26654.52|26654.52|26681.98|26681.98|26681.98|26681.98|26650.61|26650.61|0
1690296000000|2023-07-25 14:40:00|26678.47|26678.47|26686.11|26686.11|26686.11|26686.11|26670.84|26670.84|0
1690296300000|2023-07-25 14:45:00|26682.6|26682.6|26687.14|26687.14|26694.16|26694.16|26675.59|26675.59|0
1690296600000|2023-07-25 14:50:00|26690.65|26690.65|26704.52|26704.52|26705.15|26705.15|26686.74|26686.74|0
1690296900000|2023-07-25 14:55:00|26708.03|26708.03|26715.32|26715.32|26732.86|26732.86|26708.03|26708.03|0
1690297200000|2023-07-25 15:00:00|26718.83|26718.83|26710.51|26710.51|26721.28|26721.28|26703.5|26703.5|0
1690297500000|2023-07-25 15:05:00|26714.02|26714.02|26700.81|26700.81|26718.15|26718.15|26699.17|26699.17|0
1690297800000|2023-07-25 15:10:00|26697.3|26697.3|26700.56|26700.56|26707.82|26707.82|26690.29|26690.29|0
1690298100000|2023-07-25 15:15:00|26697.05|26697.05|26697.05|26697.05|26706.58|26706.58|26677.27|26677.27|0
1690298400000|2023-07-25 15:20:00|26697.67|26697.67|26714.84|26714.84|26718.5|26718.5|26697.05|26697.05|0
1690298700000|2023-07-25 15:25:00|26707.82|26707.82|26720.19|26720.19|26726.74|26726.74|26704.45|26704.45|0
1690355700000|2023-07-26 07:15:00|26572.3|26572.3|26630.48|26630.48|26648.02|26648.02|26564.04|26564.04|0
1690356000000|2023-07-26 07:20:00|26633.99|26633.99|26610.06|26610.06|26644.51|26644.51|26603.05|26603.05|0
1690356300000|2023-07-26 07:25:00|26617.08|26617.08|26598.6|26598.6|26620.58|26620.58|26598.29|26598.29|0
1690356600000|2023-07-26 07:30:00|26599.54|26599.54|26591.42|26591.42|26600.36|26600.36|26582.13|26582.13|0
1690356900000|2023-07-26 07:35:00|26584.41|26584.41|26540.45|26540.45|26584.41|26584.41|26533.43|26533.43|0
1690357200000|2023-07-26 07:40:00|26529.93|26529.93|26533.86|26533.86|26536.94|26536.94|26511.57|26511.57|0
1690357500000|2023-07-26 07:45:00|26533.05|26533.05|26513.87|26513.87|26533.67|26533.67|26513.87|26513.87|0
1690357800000|2023-07-26 07:50:00|26499.84|26499.84|26486.44|26486.44|26506.86|26506.86|26475.3|26475.3|0
1690358100000|2023-07-26 07:55:00|26482.93|26482.93|26480.24|26480.24|26490.77|26490.77|26465.4|26465.4|0
1690358400000|2023-07-26 08:00:00|26473.23|26473.23|26437.53|26437.53|26480.24|26480.24|26434.03|26434.03|0
1690358700000|2023-07-26 08:05:00|26434.03|26434.03|26457.74|26457.74|26458.36|26458.36|26408.01|26408.01|0
1690359000000|2023-07-26 08:10:00|26450.72|26450.72|26442.46|26442.46|26468.26|26468.26|26442.46|26442.46|0
1690359300000|2023-07-26 08:15:00|26438.95|26438.95|26457.74|26457.74|26457.74|26457.74|26435.45|26435.45|0
1690359600000|2023-07-26 08:20:00|26461.25|26461.25|26454.23|26454.23|26461.25|26461.25|26450.72|26450.72|0
1690359900000|2023-07-26 08:25:00|26457.74|26457.74|26490.34|26490.34|26493.84|26493.84|26457.74|26457.74|0
1690360200000|2023-07-26 08:30:00|26489.71|26489.71|26385.8|26385.8|26490.34|26490.34|26358.5|26358.5|0
1690360500000|2023-07-26 08:35:00|26375.28|26375.28|26356.03|26356.03|26389.88|26389.88|26356.03|26356.03|0
1690360800000|2023-07-26 08:40:00|26355.41|26355.41|26349.86|26349.86|26363.89|26363.89|26329.22|26329.22|0
1690361100000|2023-07-26 08:45:00|26353.37|26353.37|26364.51|26364.51|26370.9|26370.9|26353.37|26353.37|0
1690361400000|2023-07-26 08:50:00|26361|26361|26378.95|26378.95|26392.98|26392.98|26361|26361|0
1690361700000|2023-07-26 08:55:00|26371.93|26371.93|26370.3|26370.3|26375.44|26375.44|26361.41|26361.41|0
1690362000000|2023-07-26 09:00:00|26373.8|26373.8|26408.04|26408.04|26408.04|26408.04|26373.8|26373.8|0
1690362300000|2023-07-26 09:05:00|26411.55|26411.55|26411.55|26411.55|26411.55|26411.55|26397.52|26397.52|0
1690362600000|2023-07-26 09:10:00|26418.56|26418.56|26438.16|26438.16|26438.78|26438.78|26418.56|26418.56|0
1690362900000|2023-07-26 09:15:00|26434.65|26434.65|26420.22|26420.22|26441.67|26441.67|26420.22|26420.22|0
1690363200000|2023-07-26 09:20:00|26423.72|26423.72|26423.72|26423.72|26434.25|26434.25|26423.72|26423.72|0
1690363500000|2023-07-26 09:25:00|26423.1|26423.1|26416.21|26416.21|26424.97|26424.97|26411.95|26411.95|0
1690363800000|2023-07-26 09:30:00|26416.83|26416.83|26424.47|26424.47|26424.47|26424.47|26406.94|26406.94|0
1690364100000|2023-07-26 09:35:00|26417.46|26417.46|26395.61|26395.61|26417.46|26417.46|26392.28|26392.28|0
1690364400000|2023-07-26 09:40:00|26392.1|26392.1|26406.79|26406.79|26406.79|26406.79|26380.33|26380.33|0
1690364700000|2023-07-26 09:45:00|26403.28|26403.28|26385.78|26385.78|26403.28|26403.28|26381.01|26381.01|0
1690365000000|2023-07-26 09:50:00|26389.29|26389.29|26395.07|26395.07|26398.58|26398.58|26389.29|26389.29|0
1690365300000|2023-07-26 09:55:00|26394.45|26394.45|26379.7|26379.7|26394.45|26394.45|26372.16|26372.16|0
1690365600000|2023-07-26 10:00:00|26362.16|26362.16|26332.8|26332.8|26362.3|26362.3|26321.65|26321.65|0
1690365900000|2023-07-26 10:05:00|26325.79|26325.79|26304.99|26304.99|26325.79|26325.79|26304.74|26304.74|0
1690366200000|2023-07-26 10:10:00|26301.48|26301.48|26292.1|26292.1|26308.5|26308.5|26288.59|26288.59|0
1690366500000|2023-07-26 10:15:00|26299.11|26299.11|26304.67|26304.67|26335.43|26335.43|26299.11|26299.11|0
1690366800000|2023-07-26 10:20:00|26303.42|26303.42|26271.23|26271.23|26309.81|26309.81|26271.23|26271.23|0
1690367100000|2023-07-26 10:25:00|26267.73|26267.73|26276.36|26276.36|26280.12|26280.12|26267.73|26267.73|0
1690367400000|2023-07-26 10:30:00|26269.35|26269.35|26275.35|26275.35|26278.86|26278.86|26254.3|26254.3|0
1690367700000|2023-07-26 10:35:00|26285.87|26285.87|26314.32|26314.32|26324.45|26324.45|26285.87|26285.87|0
1690368000000|2023-07-26 10:40:00|26310.81|26310.81|26300.91|26300.91|26311.43|26311.43|26300.91|26300.91|0
1690368300000|2023-07-26 10:45:00|26298.42|26298.42|26265.11|26265.11|26298.42|26298.42|26258.09|26258.09|0
1690368600000|2023-07-26 10:50:00|26254.58|26254.58|26268.61|26268.61|26268.61|26268.61|26254.58|26254.58|0
1690368900000|2023-07-26 10:55:00|26269.24|26269.24|26255.81|26255.81|26284.96|26284.96|26255.19|26255.19|0
1690369200000|2023-07-26 11:00:00|26259.32|26259.32|26261.56|26261.56|26261.56|26261.56|26259.32|26259.32|0
1690369500000|2023-07-26 11:05:00|26260.94|26260.94|26284.05|26284.05|26284.05|26284.05|26241.96|26241.96|0
1690369800000|2023-07-26 11:10:00|26277.04|26277.04|26272.28|26272.28|26277.04|26277.04|26261.76|26261.76|0
1690370100000|2023-07-26 11:15:00|26272.69|26272.69|26283.01|26283.01|26290.03|26290.03|26272.69|26272.69|0
1690370400000|2023-07-26 11:20:00|26279.51|26279.51|26280.42|26280.42|26280.42|26280.42|26272.08|26272.08|0
1690370700000|2023-07-26 11:25:00|26273.4|26273.4|26266.39|26266.39|26280.42|26280.42|26266.39|26266.39|0
1690371000000|2023-07-26 11:30:00|26273.4|26273.4|26267.4|26267.4|26273.4|26273.4|26260.38|26260.38|0
1690371300000|2023-07-26 11:35:00|26253.37|26253.37|26234.2|26234.2|26256.88|26256.88|26234.2|26234.2|0
1690371600000|2023-07-26 11:40:00|26237.7|26237.7|26240.37|26240.37|26254.4|26254.4|26237.7|26237.7|0
1690371900000|2023-07-26 11:45:00|26247.39|26247.39|26280.08|26280.08|26280.08|26280.08|26247.39|26247.39|0
1690372200000|2023-07-26 11:50:00|26266.05|26266.05|26274.72|26274.72|26289.15|26289.15|26262.54|26262.54|0
1690372500000|2023-07-26 11:55:00|26278.22|26278.22|26269.59|26269.59|26285.24|26285.24|26266.08|26266.08|0
1690372800000|2023-07-26 12:00:00|26266.08|26266.08|26280.79|26280.79|26280.79|26280.79|26262.57|26262.57|0
1690373100000|2023-07-26 12:05:00|26281.61|26281.61|26277.37|26277.37|26295.14|26295.14|26277.37|26277.37|0
1690373400000|2023-07-26 12:10:00|26276.87|26276.87|26270.87|26270.87|26276.87|26276.87|26256.21|26256.21|0
1690373700000|2023-07-26 12:15:00|26267.36|26267.36|26282.69|26282.69|26287.64|26287.64|26267.36|26267.36|0
1690374000000|2023-07-26 12:20:00|26279.18|26279.18|26275.93|26275.93|26289.71|26289.71|26275.68|26275.68|0
1690374300000|2023-07-26 12:25:00|26274.68|26274.68|26319.78|26319.78|26320.27|26320.27|26274.68|26274.68|0
1690374600000|2023-07-26 12:30:00|26312.76|26312.76|26295.33|26295.33|26315.88|26315.88|26295.33|26295.33|0
1690374900000|2023-07-26 12:35:00|26291.83|26291.83|26291.42|26291.42|26314.1|26314.1|26291.42|26291.42|0
1690375200000|2023-07-26 12:40:00|26298.43|26298.43|26313.9|26313.9|26313.9|26313.9|26298.43|26298.43|0
1690375500000|2023-07-26 12:45:00|26313.4|26313.4|26308.86|26308.86|26317.75|26317.75|26301.23|26301.23|0
1690375800000|2023-07-26 12:50:00|26305.36|26305.36|26305.36|26305.36|26308.86|26308.86|26298.34|26298.34|0
1690376100000|2023-07-26 12:55:00|26305.98|26305.98|26274.63|26274.63|26306.6|26306.6|26274.63|26274.63|0
1690376400000|2023-07-26 13:00:00|26278.14|26278.14|26255.85|26255.85|26285.15|26285.15|26255.85|26255.85|0
1690376700000|2023-07-26 13:05:00|26248.83|26248.83|26229.4|26229.4|26248.83|26248.83|26225.08|26225.08|0
1690377000000|2023-07-26 13:10:00|26225.9|26225.9|26226.36|26226.36|26230.65|26230.65|26215.59|26215.59|0
1690377300000|2023-07-26 13:15:00|26222.85|26222.85|26229.25|26229.25|26229.25|26229.25|26218.31|26218.31|0
1690377600000|2023-07-26 13:20:00|26225.74|26225.74|26195.17|26195.17|26225.74|26225.74|26191.66|26191.66|0
1690377900000|2023-07-26 13:25:00|26188.15|26188.15|26161.62|26161.62|26188.56|26188.56|26148.74|26148.74|0
1690378200000|2023-07-26 13:30:00|26161.48|26161.48|26269.28|26269.28|26269.28|26269.28|26157.98|26157.98|0
1690378500000|2023-07-26 13:35:00|26265.77|26265.77|26255.25|26255.25|26295.08|26295.08|26242.88|26242.88|0
1690378800000|2023-07-26 13:40:00|26258.76|26258.76|26235.9|26235.9|26269.9|26269.9|26235.9|26235.9|0
1690379100000|2023-07-26 13:45:00|26246.42|26246.42|26262.92|26262.92|26274.26|26274.26|26245.39|26245.39|0
1690379400000|2023-07-26 13:50:00|26269.94|26269.94|26276.95|26276.95|26280.46|26280.46|26266.43|26266.43|0
1690379700000|2023-07-26 13:55:00|26280.46|26280.46|26288.5|26288.5|26288.5|26288.5|26270.56|26270.56|0
1690380000000|2023-07-26 14:00:00|26292.01|26292.01|26278.76|26278.76|26303.19|26303.19|26278.76|26278.76|0
1690380300000|2023-07-26 14:05:00|26277.51|26277.51|26274.62|26274.62|26288.65|26288.65|26271.12|26271.12|0
1690380600000|2023-07-26 14:10:00|26271.12|26271.12|26327.64|26327.64|26331.15|26331.15|26271.12|26271.12|0
1690380900000|2023-07-26 14:15:00|26320.63|26320.63|26311.28|26311.28|26324.54|26324.54|26304.26|26304.26|0
1690381200000|2023-07-26 14:20:00|26314.79|26314.79|26315.19|26315.19|26322.62|26322.62|26304.67|26304.67|0
1690381500000|2023-07-26 14:25:00|26318.7|26318.7|26322.35|26322.35|26325.86|26325.86|26318.7|26318.7|0
1690381800000|2023-07-26 14:30:00|26318.84|26318.84|26325.23|26325.23|26335.75|26335.75|26318.22|26318.22|0
1690382100000|2023-07-26 14:35:00|26328.74|26328.74|26297.09|26297.09|26328.74|26328.74|26297.09|26297.09|0
1690382400000|2023-07-26 14:40:00|26297.5|26297.5|26327.62|26327.62|26331.13|26331.13|26293.17|26293.17|0
1690382700000|2023-07-26 14:45:00|26324.12|26324.12|26332.98|26332.98|26335.65|26335.65|26317.1|26317.1|0
1690383000000|2023-07-26 14:50:00|26334.23|26334.23|26349.74|26349.74|26349.74|26349.74|26331.34|26331.34|0
1690383300000|2023-07-26 14:55:00|26353.25|26353.25|26375.32|26375.32|26375.32|26375.32|26343.35|26343.35|0
1690383600000|2023-07-26 15:00:00|26368.31|26368.31|26365.66|26365.66|26376.32|26376.32|26355.28|26355.28|0
1690383900000|2023-07-26 15:05:00|26362.16|26362.16|26354.8|26354.8|26362.16|26362.16|26351.29|26351.29|0
1690384200000|2023-07-26 15:10:00|26358.31|26358.31|26361.46|26361.46|26362.83|26362.83|26354.8|26354.8|0
1690384500000|2023-07-26 15:15:00|26357.95|26357.95|26382.77|26382.77|26386.28|26386.28|26357.95|26357.95|0
1690384800000|2023-07-26 15:20:00|26383.39|26383.39|26369.56|26369.56|26386.28|26386.28|26362.13|26362.13|0
1690385100000|2023-07-26 15:25:00|26368.93|26368.93|26375.54|26375.54|26376.57|26376.57|26361.92|26361.92|0
1690442100000|2023-07-27 07:15:00|26400.22|26400.22|26373.39|26373.39|26400.22|26400.22|26355.46|26355.46|0
1690442400000|2023-07-27 07:20:00|26387.42|26387.42|26438.58|26438.58|26438.58|26438.58|26387.42|26387.42|0
1690442700000|2023-07-27 07:25:00|26435.08|26435.08|26438.42|26438.42|26439.66|26439.66|26405.38|26405.38|0
1690443000000|2023-07-27 07:30:00|26436.78|26436.78|26498.79|26498.79|26498.79|26498.79|26422|26422|0
1690443300000|2023-07-27 07:35:00|26512.82|26512.82|26507.05|26507.05|26538.62|26538.62|26507.05|26507.05|0
1690443600000|2023-07-27 07:40:00|26504.56|26504.56|26465.35|26465.35|26504.56|26504.56|26436.67|26436.67|0
1690443900000|2023-07-27 07:45:00|26465.98|26465.98|26489.32|26489.32|26499.84|26499.84|26465.98|26465.98|0
1690444200000|2023-07-27 07:50:00|26478.8|26478.8|26451.37|26451.37|26478.8|26478.8|26451.37|26451.37|0
1690444500000|2023-07-27 07:55:00|26458.38|26458.38|26443.1|26443.1|26465.4|26465.4|26440.22|26440.22|0
1690444800000|2023-07-27 08:00:00|26450.12|26450.12|26432.46|26432.46|26450.12|26450.12|26432.46|26432.46|0
1690445100000|2023-07-27 08:05:00|26425.44|26425.44|26425.04|26425.04|26435.56|26435.56|26414.92|26414.92|0
1690445400000|2023-07-27 08:10:00|26428.54|26428.54|26426.11|26426.11|26428.54|26428.54|26417.12|26417.12|0
1690445700000|2023-07-27 08:15:00|26436.63|26436.63|26435.18|26435.18|26438.69|26438.69|26430.24|26430.24|0
1690446000000|2023-07-27 08:20:00|26438.69|26438.69|26462.62|26462.62|26469.63|26469.63|26438.69|26438.69|0
1690446300000|2023-07-27 08:25:00|26459.11|26459.11|26422.79|26422.79|26459.11|26459.11|26422.79|26422.79|0
1690446600000|2023-07-27 08:30:00|26423.2|26423.2|26426.3|26426.3|26433.72|26433.72|26423.2|26423.2|0
1690446900000|2023-07-27 08:35:00|26422.79|26422.79|26408.76|26408.76|26426.3|26426.3|26408.76|26408.76|0
1690447200000|2023-07-27 08:40:00|26409.17|26409.17|26399.06|26399.06|26409.17|26409.17|26391.64|26391.64|0
1690447500000|2023-07-27 08:45:00|26403.81|26403.81|26388.15|26388.15|26410.82|26410.82|26388.15|26388.15|0
1690447800000|2023-07-27 08:50:00|26388.65|26388.65|26396.28|26396.28|26406.81|26406.81|26388.65|26388.65|0
1690448100000|2023-07-27 08:55:00|26385.76|26385.76|26403.3|26403.3|26410.31|26410.31|26385.76|26385.76|0
1690448400000|2023-07-27 09:00:00|26399.79|26399.79|26385.98|26385.98|26403.3|26403.3|26385.98|26385.98|0
1690448700000|2023-07-27 09:05:00|26384.11|26384.11|26418.56|26418.56|26418.56|26418.56|26383.48|26383.48|0
1690449000000|2023-07-27 09:10:00|26408.03|26408.03|26407.41|26407.41|26411.54|26411.54|26404.53|26404.53|0
1690449300000|2023-07-27 09:15:00|26403.9|26403.9|26420.24|26420.24|26428.45|26428.45|26403.9|26403.9|0
1690449600000|2023-07-27 09:20:00|26421.46|26421.46|26376.9|26376.9|26421.87|26421.87|26376.9|26376.9|0
1690449900000|2023-07-27 09:25:00|26373.39|26373.39|26372.77|26372.77|26376.28|26376.28|26361.62|26361.62|0
1690450200000|2023-07-27 09:30:00|26376.28|26376.28|26392.78|26392.78|26392.78|26392.78|26376.28|26376.28|0
1690450500000|2023-07-27 09:35:00|26399.79|26399.79|26426|26426|26426|26426|26399.79|26399.79|0
1690450800000|2023-07-27 09:40:00|26429.51|26429.51|26424.56|26424.56|26442.09|26442.09|26424.56|26424.56|0
1690451100000|2023-07-27 09:45:00|26421.05|26421.05|26441.47|26441.47|26441.47|26441.47|26420.43|26420.43|0
1690451400000|2023-07-27 09:50:00|26440.22|26440.22|26430.95|26430.95|26440.85|26440.85|26420.43|26420.43|0
1690451700000|2023-07-27 09:55:00|26427.44|26427.44|26414.23|26414.23|26431.36|26431.36|26411.97|26411.97|0
1690452000000|2023-07-27 10:00:00|26403.71|26403.71|26420.57|26420.57|26420.57|26420.57|26403.71|26403.71|0
1690452300000|2023-07-27 10:05:00|26421.39|26421.39|26442.61|26442.61|26443.85|26443.85|26420.77|26420.77|0
1690452600000|2023-07-27 10:10:00|26428.58|26428.58|26428.6|26428.6|26428.6|26428.6|26419.93|26419.93|0
1690452900000|2023-07-27 10:15:00|26435.61|26435.61|26449.64|26449.64|26449.64|26449.64|26435.61|26435.61|0
1690453200000|2023-07-27 10:20:00|26442.63|26442.63|26456.44|26456.44|26456.44|26456.44|26438.5|26438.5|0
1690453500000|2023-07-27 10:25:00|26456.69|26456.69|26452.22|26452.22|26466.11|26466.11|26445.2|26445.2|0
1690453800000|2023-07-27 10:30:00|26448.71|26448.71|26450.4|26450.4|26471.85|26471.85|26448.71|26448.71|0
1690454100000|2023-07-27 10:35:00|26457.42|26457.42|26435.37|26435.37|26457.42|26457.42|26421.35|26421.35|0
1690454400000|2023-07-27 10:40:00|26436|26436|26436.21|26436.21|26443.64|26443.64|26436|26436|0
1690454700000|2023-07-27 10:45:00|26432.71|26432.71|26432.3|26432.3|26439.31|26439.31|26428.79|26428.79|0
1690455000000|2023-07-27 10:50:00|26431.05|26431.05|26420.12|26420.12|26437.25|26437.25|26420.12|26420.12|0
1690455300000|2023-07-27 10:55:00|26423.63|26423.63|26439.56|26439.56|26442.04|26442.04|26420.99|26420.99|0
1690455600000|2023-07-27 11:00:00|26443.07|26443.07|26477.54|26477.54|26477.54|26477.54|26432.55|26432.55|0
1690455900000|2023-07-27 11:05:00|26476.79|26476.79|26476.79|26476.79|26476.79|26476.79|26469.15|26469.15|0
1690456200000|2023-07-27 11:10:00|26480.3|26480.3|26484.43|26484.43|26484.43|26484.43|26476.79|26476.79|0
1690456500000|2023-07-27 11:15:00|26480.92|26480.92|26487.12|26487.12|26487.12|26487.12|26473.09|26473.09|0
1690456800000|2023-07-27 11:20:00|26483.61|26483.61|26480.73|26480.73|26494.13|26494.13|26470.2|26470.2|0
1690457100000|2023-07-27 11:25:00|26487.74|26487.74|26486.34|26486.34|26497.27|26497.27|26484.86|26484.86|0
1690457400000|2023-07-27 11:30:00|26484.47|26484.47|26484.93|26484.93|26484.93|26484.93|26477.29|26477.29|0
1690457700000|2023-07-27 11:35:00|26488.44|26488.44|26492.98|26492.98|26509.89|26509.89|26484.93|26484.93|0
1690458000000|2023-07-27 11:40:00|26496.49|26496.49|26502.86|26502.86|26506.37|26506.37|26494.23|26494.23|0
1690458300000|2023-07-27 11:45:00|26503.27|26503.27|26507.54|26507.54|26521.57|26521.57|26496.88|26496.88|0
1690458600000|2023-07-27 11:50:00|26511.04|26511.04|26527.74|26527.74|26531.25|26531.25|26511.04|26511.04|0
1690458900000|2023-07-27 11:55:00|26531.25|26531.25|26534.35|26534.35|26545.28|26545.28|26531.25|26531.25|0
1690459200000|2023-07-27 12:00:00|26533.94|26533.94|26534.15|26534.15|26555.2|26555.2|26526.52|26526.52|0
1690459500000|2023-07-27 12:05:00|26527.14|26527.14|26566.47|26566.47|26566.47|26566.47|26527.14|26527.14|0
1690459800000|2023-07-27 12:10:00|26567.09|26567.09|26573.27|26573.27|26574.11|26574.11|26558.83|26558.83|0
1690460100000|2023-07-27 12:15:00|26580.28|26580.28|26591.84|26591.84|26591.84|26591.84|26563.15|26563.15|0
1690460400000|2023-07-27 12:20:00|26595.34|26595.34|26572.23|26572.23|26595.34|26595.34|26565.84|26565.84|0
1690460700000|2023-07-27 12:25:00|26579.25|26579.25|26583.38|26583.38|26597.41|26597.41|26568.73|26568.73|0
1690461000000|2023-07-27 12:30:00|26576.37|26576.37|26602.98|26602.98|26602.98|26602.98|26547.28|26547.28|0
1690461300000|2023-07-27 12:35:00|26588.95|26588.95|26582.54|26582.54|26606.49|26606.49|26582.54|26582.54|0
1690461600000|2023-07-27 12:40:00|26579.03|26579.03|26575.66|26575.66|26582.54|26582.54|26567.89|26567.89|0
1690461900000|2023-07-27 12:45:00|26579.17|26579.17|26560.6|26560.6|26579.17|26579.17|26532.95|26532.95|0
1690462200000|2023-07-27 12:50:00|26567.62|26567.62|26597.95|26597.95|26601.46|26601.46|26567.62|26567.62|0
1690462500000|2023-07-27 12:55:00|26590.94|26590.94|26569.08|26569.08|26597.95|26597.95|26552.36|26552.36|0
1690462800000|2023-07-27 13:00:00|26569.7|26569.7|26559.59|26559.59|26580.22|26580.22|26559.59|26559.59|0
1690463100000|2023-07-27 13:05:00|26563.09|26563.09|26658.2|26658.2|26658.2|26658.2|26563.09|26563.09|0
1690463400000|2023-07-27 13:10:00|26647.68|26647.68|26647.93|26647.93|26658.45|26658.45|26630.14|26630.14|0
1690463700000|2023-07-27 13:15:00|26658.45|26658.45|26684.25|26684.25|26686.51|26686.51|26658.45|26658.45|0
1690464000000|2023-07-27 13:20:00|26677.23|26677.23|26685.28|26685.28|26688.79|26688.79|26677.23|26677.23|0
1690464300000|2023-07-27 13:25:00|26681.77|26681.77|26608.34|26608.34|26692.43|26692.43|26607.84|26607.84|0
1690464600000|2023-07-27 13:30:00|26615.36|26615.36|26724.37|26724.37|26731.38|26731.38|26615.36|26615.36|0
1690464900000|2023-07-27 13:35:00|26731.38|26731.38|26749.18|26749.18|26784.26|26784.26|26728.5|26728.5|0
1690465200000|2023-07-27 13:40:00|26752.69|26752.69|26731.02|26731.02|26771.26|26771.26|26731.02|26731.02|0
1690465500000|2023-07-27 13:45:00|26738.04|26738.04|26689.92|26689.92|26738.04|26738.04|26683.28|26683.28|0
1690465800000|2023-07-27 13:50:00|26689.51|26689.51|26699.81|26699.81|26699.81|26699.81|26681.87|26681.87|0
1690466100000|2023-07-27 13:55:00|26703.32|26703.32|26728.12|26728.12|26735.14|26735.14|26702.95|26702.95|0
1690466400000|2023-07-27 14:00:00|26721.11|26721.11|26705.42|26705.42|26735.14|26735.14|26705.42|26705.42|0
1690466700000|2023-07-27 14:05:00|26708.93|26708.93|26703.2|26703.2|26720.48|26720.48|26699.69|26699.69|0
1690467000000|2023-07-27 14:10:00|26699.69|26699.69|26658.21|26658.21|26703.6|26703.6|26652.22|26652.22|0
1690467300000|2023-07-27 14:15:00|26661.71|26661.71|26665.69|26665.69|26669.98|26669.98|26658.42|26658.42|0
1690467600000|2023-07-27 14:20:00|26672.7|26672.7|26647.74|26647.74|26679.71|26679.71|26640.73|26640.73|0
1690467900000|2023-07-27 14:25:00|26644.23|26644.23|26674.71|26674.71|26674.71|26674.71|26637.22|26637.22|0
1690468200000|2023-07-27 14:30:00|26671.2|26671.2|26648.12|26648.12|26671.2|26671.2|26645.02|26645.02|0
1690468500000|2023-07-27 14:35:00|26641.1|26641.1|26635.72|26635.72|26642.74|26642.74|26632.22|26632.22|0
1690468800000|2023-07-27 14:40:00|26618.19|26618.19|26602.72|26602.72|26635.1|26635.1|26595.7|26595.7|0
1690469100000|2023-07-27 14:45:00|26606.23|26606.23|26628.52|26628.52|26628.52|26628.52|26606.23|26606.23|0
1690469400000|2023-07-27 14:50:00|26629.14|26629.14|26589.4|26589.4|26629.14|26629.14|26589.4|26589.4|0
1690469700000|2023-07-27 14:55:00|26582.39|26582.39|26588.86|26588.86|26589.27|26589.27|26568.22|26568.22|0
1690470000000|2023-07-27 15:00:00|26585.36|26585.36|26562.06|26562.06|26595.26|26595.26|26558.55|26558.55|0
1690470300000|2023-07-27 15:05:00|26558.55|26558.55|26574.62|26574.62|26578.13|26578.13|26558.55|26558.55|0
1690470600000|2023-07-27 15:10:00|26571.11|26571.11|26570.3|26570.3|26581.63|26581.63|26570.3|26570.3|0
1690470900000|2023-07-27 15:15:00|26577.31|26577.31|26588.94|26588.94|26588.94|26588.94|26566.17|26566.17|0
1690471200000|2023-07-27 15:20:00|26589.19|26589.19|26600.24|26600.24|26611.17|26611.17|26586.21|26586.21|0
1690471500000|2023-07-27 15:25:00|26600.48|26600.48|26613.53|26613.53|26623.43|26623.43|26592.3|26592.3|0
1690528500000|2023-07-28 07:15:00|26564.56|26564.56|26491.94|26491.94|26564.56|26564.56|26477.91|26477.91|0
1690528800000|2023-07-28 07:20:00|26498.96|26498.96|26480.17|26480.17|26516.49|26516.49|26480.17|26480.17|0
1690529100000|2023-07-28 07:25:00|26476.66|26476.66|26491.49|26491.49|26491.49|26491.49|26467.78|26467.78|0
1690529400000|2023-07-28 07:30:00|26495|26495|26464.86|26464.86|26510.06|26510.06|26462.59|26462.59|0
1690529700000|2023-07-28 07:35:00|26447.32|26447.32|26460.12|26460.12|26463.63|26463.63|26441.96|26441.96|0
1690530000000|2023-07-28 07:40:00|26456.61|26456.61|26487.15|26487.15|26490.66|26490.66|26453.11|26453.11|0
1690530300000|2023-07-28 07:45:00|26483.64|26483.64|26501.8|26501.8|26501.8|26501.8|26480.14|26480.14|0
1690530600000|2023-07-28 07:50:00|26505.31|26505.31|26511.08|26511.08|26511.08|26511.08|26486.12|26486.12|0
1690530900000|2023-07-28 07:55:00|26507.57|26507.57|26503.23|26503.23|26521.39|26521.39|26495.82|26495.82|0
1690531200000|2023-07-28 08:00:00|26492.7|26492.7|26513.75|26513.75|26513.75|26513.75|26468.15|26468.15|0
1690531500000|2023-07-28 08:05:00|26520.76|26520.76|26517.45|26517.45|26520.96|26520.96|26503.23|26503.23|0
1690531800000|2023-07-28 08:10:00|26527.97|26527.97|26553.34|26553.34|26553.34|26553.34|26527.97|26527.97|0
1690532100000|2023-07-28 08:15:00|26563.86|26563.86|26558.91|26558.91|26574.19|26574.19|26535.8|26535.8|0
1690532400000|2023-07-28 08:20:00|26565.92|26565.92|26529.82|26529.82|26572.94|26572.94|26526.31|26526.31|0
1690532700000|2023-07-28 08:25:00|26536.83|26536.83|26536.83|26536.83|26547.36|26547.36|26529.82|26529.82|0
1690533000000|2023-07-28 08:30:00|26533.33|26533.33|26536.21|26536.21|26536.83|26536.83|26525.07|26525.07|0
1690533300000|2023-07-28 08:35:00|26532.7|26532.7|26553.32|26553.32|26553.32|26553.32|26522.18|26522.18|0
1690533600000|2023-07-28 08:40:00|26549.81|26549.81|26549.81|26549.81|26553.32|26553.32|26549.81|26549.81|0
1690533900000|2023-07-28 08:45:00|26546.3|26546.3|26565.09|26565.09|26565.09|26565.09|26542.8|26542.8|0
1690534200000|2023-07-28 08:50:00|26568.59|26568.59|26563.23|26563.23|26569|26569|26558.48|26558.48|0
1690534500000|2023-07-28 08:55:00|26566.74|26566.74|26558.29|26558.29|26568.81|26568.81|26558.29|26558.29|0
1690534800000|2023-07-28 09:00:00|26558.91|26558.91|26571.93|26571.93|26572.94|26572.94|26555.4|26555.4|0
1690535100000|2023-07-28 09:05:00|26575.43|26575.43|26588.43|26588.43|26588.43|26588.43|26575.43|26575.43|0
1690535400000|2023-07-28 09:10:00|26584.92|26584.92|26603.68|26603.68|26612.98|26612.98|26584.92|26584.92|0
1690535700000|2023-07-28 09:15:00|26607.19|26607.19|26591.1|26591.1|26611.32|26611.32|26591.1|26591.1|0
1690536000000|2023-07-28 09:20:00|26590.69|26590.69|26573.78|26573.78|26601.21|26601.21|26570.27|26570.27|0
1690536300000|2023-07-28 09:25:00|26572.53|26572.53|26580.79|26580.79|26584.8|26584.8|26572.53|26572.53|0
1690536600000|2023-07-28 09:30:00|26577.28|26577.28|26571.52|26571.52|26577.28|26577.28|26560.99|26560.99|0
1690536900000|2023-07-28 09:35:00|26582.04|26582.04|26573.65|26573.65|26582.04|26582.04|26566.64|26566.64|0
1690537200000|2023-07-28 09:40:00|26573.9|26573.9|26596.19|26596.19|26596.19|26596.19|26573.9|26573.9|0
1690537500000|2023-07-28 09:45:00|26599.7|26599.7|26603.58|26603.58|26617.23|26617.23|26599.7|26599.7|0
1690537800000|2023-07-28 09:50:00|26607.09|26607.09|26583.36|26583.36|26610.59|26610.59|26583.36|26583.36|0
1690538100000|2023-07-28 09:55:00|26586.86|26586.86|26578.09|26578.09|26586.86|26586.86|26565.82|26565.82|0
1690538400000|2023-07-28 10:00:00|26567.57|26567.57|26571.07|26571.07|26571.07|26571.07|26567.57|26567.57|0
1690538700000|2023-07-28 10:05:00|26567.57|26567.57|26580.97|26580.97|26580.97|26580.97|26566.94|26566.94|0
1690539000000|2023-07-28 10:10:00|26577.46|26577.46|26584.73|26584.73|26588.24|26588.24|26573.96|26573.96|0
1690539300000|2023-07-28 10:15:00|26570.7|26570.7|26551.72|26551.72|26573.58|26573.58|26551.72|26551.72|0
1690539600000|2023-07-28 10:20:00|26548.21|26548.21|26548.21|26548.21|26558.74|26558.74|26548.21|26548.21|0
1690539900000|2023-07-28 10:25:00|26551.72|26551.72|26531.3|26531.3|26551.72|26551.72|26531.3|26531.3|0
1690540200000|2023-07-28 10:30:00|26530.05|26530.05|26505|26505|26533.56|26533.56|26505|26505|0
1690540500000|2023-07-28 10:35:00|26504.6|26504.6|26499.22|26499.22|26515.12|26515.12|26495.71|26495.71|0
1690540800000|2023-07-28 10:40:00|26506.23|26506.23|26521.51|26521.51|26525.02|26525.02|26506.23|26506.23|0
1690541100000|2023-07-28 10:45:00|26522.13|26522.13|26515.93|26515.93|26529.96|26529.96|26512.43|26512.43|0
1690541400000|2023-07-28 10:50:00|26516.56|26516.56|26527.7|26527.7|26528.33|26528.33|26516.56|26516.56|0
1690541700000|2023-07-28 10:55:00|26538.23|26538.23|26541.11|26541.11|26544.62|26544.62|26534.09|26534.09|0
1690542000000|2023-07-28 11:00:00|26537.6|26537.6|26552.25|26552.25|26552.25|26552.25|26537.6|26537.6|0
1690542300000|2023-07-28 11:05:00|26551.31|26551.31|26548.18|26548.18|26562.46|26562.46|26548.18|26548.18|0
1690542600000|2023-07-28 11:10:00|26541.16|26541.16|26531.05|26531.05|26541.16|26541.16|26530.64|26530.64|0
1690542900000|2023-07-28 11:15:00|26541.57|26541.57|26538.06|26538.06|26545.08|26545.08|26534.55|26534.55|0
1690543200000|2023-07-28 11:20:00|26545.08|26545.08|26541.57|26541.57|26545.7|26545.7|26534.55|26534.55|0
1690543500000|2023-07-28 11:25:00|26534.55|26534.55|26534.8|26534.8|26538.56|26538.56|26531.54|26531.54|0
1690543800000|2023-07-28 11:30:00|26538.31|26538.31|26537.56|26537.56|26538.31|26538.31|26527.79|26527.79|0
1690544100000|2023-07-28 11:35:00|26541.07|26541.07|26532.81|26532.81|26541.07|26541.07|26532.81|26532.81|0
1690544400000|2023-07-28 11:40:00|26531.99|26531.99|26538.6|26538.6|26538.6|26538.6|26524.57|26524.57|0
1690544700000|2023-07-28 11:45:00|26535.09|26535.09|26538.35|26538.35|26541.85|26541.85|26531.33|26531.33|0
1690545000000|2023-07-28 11:50:00|26534.84|26534.84|26521.22|26521.22|26534.84|26534.84|26514.2|26514.2|0
1690545300000|2023-07-28 11:55:00|26517.71|26517.71|26513.46|26513.46|26521.22|26521.22|26503.68|26503.68|0
1690545600000|2023-07-28 12:00:00|26513.05|26513.05|26518.43|26518.43|26518.43|26518.43|26502.52|26502.52|0
1690545900000|2023-07-28 12:05:00|26511.41|26511.41|26531.23|26531.23|26532.47|26532.47|26511.41|26511.41|0
1690546200000|2023-07-28 12:10:00|26530.6|26530.6|26530.26|26530.26|26537.62|26537.62|26530.26|26530.26|0
1690546500000|2023-07-28 12:15:00|26526.76|26526.76|26529.85|26529.85|26529.85|26529.85|26511.69|26511.69|0
1690546800000|2023-07-28 12:20:00|26526.35|26526.35|26537.53|26537.53|26537.53|26537.53|26523.25|26523.25|0
1690547100000|2023-07-28 12:25:00|26538.77|26538.77|26548.89|26548.89|26549.3|26549.3|26538.77|26538.77|0
1690547400000|2023-07-28 12:30:00|26562.92|26562.92|26558.52|26558.52|26570.55|26570.55|26555.01|26555.01|0
1690547700000|2023-07-28 12:35:00|26555.01|26555.01|26570.36|26570.36|26573.05|26573.05|26554.39|26554.39|0
1690548000000|2023-07-28 12:40:00|26566.85|26566.85|26566.85|26566.85|26573.87|26573.87|26566.85|26566.85|0
1690548300000|2023-07-28 12:45:00|26570.36|26570.36|26592.66|26592.66|26596.8|26596.8|26566.85|26566.85|0
1690548600000|2023-07-28 12:50:00|26589.16|26589.16|26579.45|26579.45|26589.16|26589.16|26575.13|26575.13|0
1690548900000|2023-07-28 12:55:00|26582.96|26582.96|26595.98|26595.98|26599.48|26599.48|26579.45|26579.45|0
1690549200000|2023-07-28 13:00:00|26592.47|26592.47|26581.13|26581.13|26592.47|26592.47|26581.13|26581.13|0
1690549500000|2023-07-28 13:05:00|26577.62|26577.62|26588.14|26588.14|26592.06|26592.06|26577.62|26577.62|0
1690549800000|2023-07-28 13:10:00|26584.64|26584.64|26541.93|26541.93|26584.64|26584.64|26538.42|26538.42|0
1690550100000|2023-07-28 13:15:00|26531.4|26531.4|26540.07|26540.07|26546.87|26546.87|26531.4|26531.4|0
1690550400000|2023-07-28 13:20:00|26540.48|26540.48|26510.73|26510.73|26540.48|26540.48|26510.73|26510.73|0
1690550700000|2023-07-28 13:25:00|26521.26|26521.26|26495.48|26495.48|26521.26|26521.26|26495.48|26495.48|0
1690551000000|2023-07-28 13:30:00|26495.07|26495.07|26526.21|26526.21|26526.21|26526.21|26490.1|26490.1|0
1690551300000|2023-07-28 13:35:00|26529.71|26529.71|26536.81|26536.81|26543.83|26543.83|26520.5|26520.5|0
1690551600000|2023-07-28 13:40:00|26540.32|26540.32|26565.9|26565.9|26578.27|26578.27|26540.32|26540.32|0
1690551900000|2023-07-28 13:45:00|26562.4|26562.4|26563.22|26563.22|26572.51|26572.51|26530.62|26530.62|0
1690552200000|2023-07-28 13:50:00|26570.23|26570.23|26531.4|26531.4|26573.74|26573.74|26526.02|26526.02|0
1690552500000|2023-07-28 13:55:00|26531.65|26531.65|26537.69|26537.69|26552.12|26552.12|26531.65|26531.65|0
1690552800000|2023-07-28 14:00:00|26537.06|26537.06|26522.67|26522.67|26544.08|26544.08|26514.9|26514.9|0
1690553100000|2023-07-28 14:05:00|26526.18|26526.18|26519.16|26519.16|26533.19|26533.19|26515.65|26515.65|0
1690553400000|2023-07-28 14:10:00|26518.54|26518.54|26518.54|26518.54|26518.54|26518.54|26515.03|26515.03|0
1690553700000|2023-07-28 14:15:00|26518.81|26518.81|26513.45|26513.45|26519.22|26519.22|26509.94|26509.94|0
1690554000000|2023-07-28 14:20:00|26513.18|26513.18|26491.51|26491.51|26513.18|26513.18|26491.51|26491.51|0
1690554300000|2023-07-28 14:25:00|26495.02|26495.02|26496.66|26496.66|26500.17|26500.17|26478.5|26478.5|0
1690554600000|2023-07-28 14:30:00|26500.17|26500.17|26511.31|26511.31|26518.33|26518.33|26496.66|26496.66|0
1690554900000|2023-07-28 14:35:00|26511.72|26511.72|26528.85|26528.85|26528.85|26528.85|26507.4|26507.4|0
1690555200000|2023-07-28 14:40:00|26525.34|26525.34|26558.22|26558.22|26558.44|26558.44|26525.34|26525.34|0
1690555500000|2023-07-28 14:45:00|26565.23|26565.23|26581.33|26581.33|26581.33|26581.33|26555.33|26555.33|0
1690555800000|2023-07-28 14:50:00|26580.92|26580.92|26589.02|26589.02|26589.02|26589.02|26570.4|26570.4|0
1690556100000|2023-07-28 14:55:00|26592.53|26592.53|26612.13|26612.13|26615.42|26615.42|26592.53|26592.53|0
1690556400000|2023-07-28 15:00:00|26611.86|26611.86|26627.46|26627.46|26627.46|26627.46|26606|26606|0
1690556700000|2023-07-28 15:05:00|26630.96|26630.96|26621.07|26621.07|26634.47|26634.47|26617.56|26617.56|0
1690557000000|2023-07-28 15:10:00|26617.56|26617.56|26614.75|26614.75|26622.51|26622.51|26611.25|26611.25|0
1690557300000|2023-07-28 15:15:00|26614.34|26614.34|26606.96|26606.96|26618.73|26618.73|26603.57|26603.57|0
1690557600000|2023-07-28 15:20:00|26603.45|26603.45|26574.15|26574.15|26603.45|26603.45|26574.15|26574.15|0
1690557900000|2023-07-28 15:25:00|26577.66|26577.66|26565.8|26565.8|26577.66|26577.66|26558.48|26558.48|0
1690787700000|2023-07-31 07:15:00|26278.16|26278.16|26337.79|26337.79|26344.8|26344.8|26274.66|26274.66|0
1690788000000|2023-07-31 07:20:00|26334.28|26334.28|26347.7|26347.7|26347.7|26347.7|26320.25|26320.25|0
1690788300000|2023-07-31 07:25:00|26340.69|26340.69|26321.69|26321.69|26349.97|26349.97|26305.4|26305.4|0
1690788600000|2023-07-31 07:30:00|26322.32|26322.32|26344|26344|26361.95|26361.95|26322.32|26322.32|0
1690788900000|2023-07-31 07:35:00|26351.02|26351.02|26355.13|26355.13|26361.54|26361.54|26351.02|26351.02|0
1690789200000|2023-07-31 07:40:00|26341.1|26341.1|26338.84|26338.84|26362.15|26362.15|26338.84|26338.84|0
1690789500000|2023-07-31 07:45:00|26337.59|26337.59|26301.08|26301.08|26337.59|26337.59|26301.08|26301.08|0
1690789800000|2023-07-31 07:50:00|26297.57|26297.57|26317.59|26317.59|26317.99|26317.99|26293.44|26293.44|0
1690790100000|2023-07-31 07:55:00|26316.77|26316.77|26294.5|26294.5|26316.77|26316.77|26283.98|26283.98|0
1690790400000|2023-07-31 08:00:00|26283.98|26283.98|26338.87|26338.87|26338.87|26338.87|26283.98|26283.98|0
1690790700000|2023-07-31 08:05:00|26345.88|26345.88|26336.58|26336.58|26345.88|26345.88|26331.85|26331.85|0
1690791000000|2023-07-31 08:10:00|26343.6|26343.6|26338.22|26338.22|26369.59|26369.59|26338.22|26338.22|0
1690791300000|2023-07-31 08:15:00|26348.74|26348.74|26383.4|26383.4|26383.4|26383.4|26348.74|26348.74|0
1690791600000|2023-07-31 08:20:00|26386.91|26386.91|26364.92|26364.92|26386.91|26386.91|26362.36|26362.36|0
1690791900000|2023-07-31 08:25:00|26368.43|26368.43|26384.06|26384.06|26384.74|26384.74|26363.69|26363.69|0
1690792200000|2023-07-31 08:30:00|26384.47|26384.47|26399.18|26399.18|26403.09|26403.09|26382.05|26382.05|0
1690792500000|2023-07-31 08:35:00|26385.15|26385.15|26378.76|26378.76|26392.16|26392.16|26378.76|26378.76|0
1690792800000|2023-07-31 08:40:00|26371.74|26371.74|26388.06|26388.06|26396.3|26396.3|26371.74|26371.74|0
1690793100000|2023-07-31 08:45:00|26381.04|26381.04|26395.48|26395.48|26399.8|26399.8|26375.49|26375.49|0
1690793400000|2023-07-31 08:50:00|26391.97|26391.97|26419.62|26419.62|26430.55|26430.55|26388.46|26388.46|0
1690793700000|2023-07-31 08:55:00|26416.11|26416.11|26394.25|26394.25|26416.11|26416.11|26393.44|26393.44|0
1690794000000|2023-07-31 09:00:00|26393.63|26393.63|26396.1|26396.1|26406.62|26406.62|26393.63|26393.63|0
1690794300000|2023-07-31 09:05:00|26395.48|26395.48|26408.67|26408.67|26409.08|26409.08|26390.72|26390.72|0
1690794600000|2023-07-31 09:10:00|26405.16|26405.16|26424.14|26424.14|26424.14|26424.14|26390.51|26390.51|0
1690794900000|2023-07-31 09:15:00|26413.62|26413.62|26432.4|26432.4|26432.4|26432.4|26410.11|26410.11|0
1690795200000|2023-07-31 09:20:00|26435.91|26435.91|26449.94|26449.94|26449.94|26449.94|26435.91|26435.91|0
1690795500000|2023-07-31 09:25:00|26446.43|26446.43|26448.69|26448.69|26460.46|26460.46|26446.43|26446.43|0
1690795800000|2023-07-31 09:30:00|26441.68|26441.68|26430.53|26430.53|26451.57|26451.57|26430.53|26430.53|0
1690796100000|2023-07-31 09:35:00|26412.99|26412.99|26399.59|26399.59|26414.24|26414.24|26396.08|26396.08|0
1690796400000|2023-07-31 09:40:00|26385.56|26385.56|26381.86|26381.86|26399.39|26399.39|26381.86|26381.86|0
1690796700000|2023-07-31 09:45:00|26381.23|26381.23|26357.5|26357.5|26381.23|26381.23|26335.02|26335.02|0
1690797000000|2023-07-31 09:50:00|26353.99|26353.99|26386.79|26386.79|26393.8|26393.8|26353.37|26353.37|0
1690797300000|2023-07-31 09:55:00|26383.28|26383.28|26372.13|26372.13|26383.9|26383.9|26372.13|26372.13|0
1690797600000|2023-07-31 10:00:00|26365.12|26365.12|26383.71|26383.71|26383.71|26383.71|26352.15|26352.15|0
1690797900000|2023-07-31 10:05:00|26384.94|26384.94|26352.15|26352.15|26384.94|26384.94|26334.61|26334.61|0
1690798200000|2023-07-31 10:10:00|26350.9|26350.9|26340.38|26340.38|26351.52|26351.52|26340.38|26340.38|0
1690798500000|2023-07-31 10:15:00|26329.86|26329.86|26321.4|26321.4|26329.86|26329.86|26315.2|26315.2|0
1690798800000|2023-07-31 10:20:00|26324.91|26324.91|26338.89|26338.89|26355.8|26355.8|26320.73|26320.73|0
1690799100000|2023-07-31 10:25:00|26335.38|26335.38|26294.73|26294.73|26335.38|26335.38|26288.97|26288.97|0
1690799400000|2023-07-31 10:30:00|26298.24|26298.24|26299.27|26299.27|26302.16|26302.16|26277.45|26277.45|0
1690799700000|2023-07-31 10:35:00|26295.77|26295.77|26329.34|26329.34|26329.34|26329.34|26294.27|26294.27|0
1690800000000|2023-07-31 10:40:00|26336.36|26336.36|26348.1|26348.1|26355.12|26355.12|26336.36|26336.36|0
1690800300000|2023-07-31 10:45:00|26351.61|26351.61|26355.12|26355.12|26362.13|26362.13|26350.99|26350.99|0
1690800600000|2023-07-31 10:50:00|26358.63|26358.63|26332.17|26332.17|26358.63|26358.63|26328.66|26328.66|0
1690800900000|2023-07-31 10:55:00|26335.68|26335.68|26331.55|26331.55|26335.68|26335.68|26323.91|26323.91|0
1690801200000|2023-07-31 11:00:00|26335.06|26335.06|26362.98|26362.98|26362.98|26362.98|26335.06|26335.06|0
1690801500000|2023-07-31 11:05:00|26366.49|26366.49|26365.86|26365.86|26379.29|26379.29|26365.86|26365.86|0
1690801800000|2023-07-31 11:10:00|26365.46|26365.46|26378.38|26378.38|26378.38|26378.38|26357.96|26357.96|0
1690802100000|2023-07-31 11:15:00|26374.87|26374.87|26357.96|26357.96|26380.25|26380.25|26357.96|26357.96|0
1690802400000|2023-07-31 11:20:00|26361.47|26361.47|26354.45|26354.45|26361.47|26361.47|26354.45|26354.45|0
1690802700000|2023-07-31 11:25:00|26347.44|26347.44|26346.47|26346.47|26350.95|26350.95|26340.42|26340.42|0
1690803000000|2023-07-31 11:30:00|26347.09|26347.09|26307.26|26307.26|26347.09|26347.09|26307.26|26307.26|0
1690803300000|2023-07-31 11:35:00|26310.77|26310.77|26296.33|26296.33|26315.5|26315.5|26296.33|26296.33|0
1690803600000|2023-07-31 11:40:00|26299.84|26299.84|26271.78|26271.78|26299.84|26299.84|26271.78|26271.78|0
1690803900000|2023-07-31 11:45:00|26275.29|26275.29|26291.17|26291.17|26291.17|26291.17|26268.9|26268.9|0
1690804200000|2023-07-31 11:50:00|26298.18|26298.18|26300.46|26300.46|26329.75|26329.75|26297.77|26297.77|0
1690804500000|2023-07-31 11:55:00|26296.96|26296.96|26310.77|26310.77|26314.28|26314.28|26296.96|26296.96|0
1690804800000|2023-07-31 12:00:00|26307.26|26307.26|26317.38|26317.38|26327.9|26327.9|26306.85|26306.85|0
1690805100000|2023-07-31 12:05:00|26320.88|26320.88|26295.35|26295.35|26327.54|26327.54|26295.35|26295.35|0
1690805400000|2023-07-31 12:10:00|26298.86|26298.86|26303.87|26303.87|26309.63|26309.63|26298.86|26298.86|0
1690805700000|2023-07-31 12:15:00|26307.37|26307.37|26370.5|26370.5|26370.5|26370.5|26303.87|26303.87|0
1690806000000|2023-07-31 12:20:00|26367|26367|26335.22|26335.22|26367|26367|26335.22|26335.22|0
1690806300000|2023-07-31 12:25:00|26342.23|26342.23|26360.61|26360.61|26360.61|26360.61|26342.23|26342.23|0
1690806600000|2023-07-31 12:30:00|26371.13|26371.13|26361.64|26361.64|26371.54|26371.54|26355.25|26355.25|0
1690806900000|2023-07-31 12:35:00|26358.13|26358.13|26369.53|26369.53|26373.03|26373.03|26337.09|26337.09|0
1690807200000|2023-07-31 12:40:00|26369.93|26369.93|26383.33|26383.33|26391.85|26391.85|26369.93|26369.93|0
1690807500000|2023-07-31 12:45:00|26386.84|26386.84|26372.6|26372.6|26401.28|26401.28|26372.6|26372.6|0
1690807800000|2023-07-31 12:50:00|26365.58|26365.58|26367.44|26367.44|26382.09|26382.09|26357.54|26357.54|0
1690808100000|2023-07-31 12:55:00|26366.81|26366.81|26359.8|26359.8|26377.33|26377.33|26359.8|26359.8|0
1690808400000|2023-07-31 13:00:00|26352.78|26352.78|26335.25|26335.25|26352.78|26352.78|26331.74|26331.74|0
1690808700000|2023-07-31 13:05:00|26335.5|26335.5|26323.85|26323.85|26337.88|26337.88|26323.85|26323.85|0
1690809000000|2023-07-31 13:10:00|26324.35|26324.35|26332.61|26332.61|26332.61|26332.61|26313.83|26313.83|0
1690809300000|2023-07-31 13:15:00|26329.1|26329.1|26410.61|26410.61|26410.61|26410.61|26329.1|26329.1|0
1690809600000|2023-07-31 13:20:00|26407.1|26407.1|26360.05|26360.05|26410.61|26410.61|26359.64|26359.64|0
1690809900000|2023-07-31 13:25:00|26356.54|26356.54|26341.91|26341.91|26360.67|26360.67|26341.91|26341.91|0
1690810200000|2023-07-31 13:30:00|26348.92|26348.92|26288.05|26288.05|26348.92|26348.92|26288.05|26288.05|0
1690810500000|2023-07-31 13:35:00|26295.07|26295.07|26382.53|26382.53|26382.53|26382.53|26295.07|26295.07|0
1690810800000|2023-07-31 13:40:00|26396.56|26396.56|26394.73|26394.73|26409.03|26409.03|26387.98|26387.98|0
1690811100000|2023-07-31 13:45:00|26391.22|26391.22|26463.02|26463.02|26463.43|26463.43|26387.71|26387.71|0
1690811400000|2023-07-31 13:50:00|26466.53|26466.53|26440.55|26440.55|26470.04|26470.04|26433.54|26433.54|0
1690811700000|2023-07-31 13:55:00|26444.06|26444.06|26406.08|26406.08|26447.97|26447.97|26392.68|26392.68|0
1690812000000|2023-07-31 14:00:00|26399.07|26399.07|26403|26403|26419.7|26419.7|26392.48|26392.48|0
1690812300000|2023-07-31 14:05:00|26410.01|26410.01|26391.82|26391.82|26410.01|26410.01|26381.3|26381.3|0
1690812600000|2023-07-31 14:10:00|26388.32|26388.32|26364.82|26364.82|26388.32|26388.32|26364.82|26364.82|0
1690812900000|2023-07-31 14:15:00|26368.33|26368.33|26366.05|26366.05|26371.83|26371.83|26350.79|26350.79|0
1690813200000|2023-07-31 14:20:00|26369.55|26369.55|26369.55|26369.55|26376.57|26376.57|26355.53|26355.53|0
1690813500000|2023-07-31 14:25:00|26369.15|26369.15|26365.14|26365.14|26379.67|26379.67|26354.62|26354.62|0
1690813800000|2023-07-31 14:30:00|26361.63|26361.63|26357.72|26357.72|26371.13|26371.13|26357.1|26357.1|0
1690814100000|2023-07-31 14:35:00|26357.31|26357.31|26356.01|26356.01|26360.82|26360.82|26338.74|26338.74|0
1690814400000|2023-07-31 14:40:00|26349|26349|26336.05|26336.05|26349|26349|26332.55|26332.55|0
1690814700000|2023-07-31 14:45:00|26329.04|26329.04|26318.25|26318.25|26332.55|26332.55|26307.59|26307.59|0
1690815000000|2023-07-31 14:50:00|26321.76|26321.76|26332.63|26332.63|26336.39|26336.39|26321.14|26321.14|0
1690815300000|2023-07-31 14:55:00|26332.23|26332.23|26344|26344|26345.22|26345.22|26331.19|26331.19|0
1690815600000|2023-07-31 15:00:00|26344.81|26344.81|26322.68|26322.68|26346.06|26346.06|26322.68|26322.68|0
1690815900000|2023-07-31 15:05:00|26319.17|26319.17|26313.76|26313.76|26323.71|26323.71|26302.05|26302.05|0
1690816200000|2023-07-31 15:10:00|26310.25|26310.25|26324.18|26324.18|26331.2|26331.2|26306.12|26306.12|0
1690816500000|2023-07-31 15:15:00|26323.93|26323.93|26301.86|26301.86|26330.95|26330.95|26298.35|26298.35|0
1690816800000|2023-07-31 15:20:00|26301.45|26301.45|26274.44|26274.44|26305.07|26305.07|26270.94|26270.94|0
1690817100000|2023-07-31 15:25:00|26273.82|26273.82|26275.26|26275.26|26286|26286|26263.3|26263.3|0
1690874100000|2023-08-01 07:15:00|26813.39|26813.39|26765.3|26765.3|26867.64|26867.64|26765.3|26765.3|0
1690874400000|2023-08-01 07:20:00|26764.06|26764.06|26867.39|26867.39|26877.91|26877.91|26715.58|26715.58|0
1690874700000|2023-08-01 07:25:00|26884.93|26884.93|26993.05|26993.05|27015.94|27015.94|26884.93|26884.93|0
1690875000000|2023-08-01 07:30:00|26986.04|26986.04|26984.79|26984.79|27052.68|27052.68|26914.64|26914.64|0
1690875300000|2023-08-01 07:35:00|26963.75|26963.75|26875.44|26875.44|26995.31|26995.31|26875.44|26875.44|0
1690875600000|2023-08-01 07:40:00|26874.19|26874.19|26820.96|26820.96|26881.21|26881.21|26806.93|26806.93|0
1690875900000|2023-08-01 07:45:00|26824.47|26824.47|26727.06|26727.06|26834.99|26834.99|26727.06|26727.06|0
1690876200000|2023-08-01 07:50:00|26730.57|26730.57|26703.99|26703.99|26743.2|26743.2|26689.96|26689.96|0
1690876500000|2023-08-01 07:55:00|26696.98|26696.98|26699.24|26699.24|26716.78|26716.78|26658.4|26658.4|0
1690876800000|2023-08-01 08:00:00|26692.22|26692.22|26728.25|26728.25|26796.19|26796.19|26692.22|26692.22|0
1690877100000|2023-08-01 08:05:00|26735.26|26735.26|26715.66|26715.66|26742.28|26742.28|26670.91|26670.91|0
1690877400000|2023-08-01 08:10:00|26722.68|26722.68|26755.92|26755.92|26773.46|26773.46|26695.05|26695.05|0
1690877700000|2023-08-01 08:15:00|26745.4|26745.4|26703.1|26703.1|26745.4|26745.4|26696.08|26696.08|0
1690878000000|2023-08-01 08:20:00|26706.6|26706.6|26658.32|26658.32|26706.6|26706.6|26633.77|26633.77|0
1690878300000|2023-08-01 08:25:00|26665.33|26665.33|26539.46|26539.46|26686.38|26686.38|26539.46|26539.46|0
1690878600000|2023-08-01 08:30:00|26535.95|26535.95|26449.8|26449.8|26595.58|26595.58|26442.79|26442.79|0
1690878900000|2023-08-01 08:35:00|26446.29|26446.29|26565.95|26565.95|26611.54|26611.54|26421.74|26421.74|0
1690879200000|2023-08-01 08:40:00|26572.96|26572.96|26588.84|26588.84|26634.24|26634.24|26572.96|26572.96|0
1690879500000|2023-08-01 08:45:00|26585.34|26585.34|26582.67|26582.67|26635.68|26635.68|26578.32|26578.32|0
1690879800000|2023-08-01 08:50:00|26579.16|26579.16|26508.8|26508.8|26609.48|26609.48|26469.6|26469.6|0
1690880100000|2023-08-01 08:55:00|26477.24|26477.24|26350.72|26350.72|26480.74|26480.74|26350.72|26350.72|0
1690880400000|2023-08-01 09:00:00|26336.69|26336.69|26342.46|26342.46|26385.8|26385.8|26279.33|26279.33|0
1690880700000|2023-08-01 09:05:00|26343.08|26343.08|26349.34|26349.34|26379.19|26379.19|26330.09|26330.09|0
1690881000000|2023-08-01 09:10:00|26352.85|26352.85|26197.54|26197.54|26352.85|26352.85|26197.54|26197.54|0
1690881300000|2023-08-01 09:15:00|26196.92|26196.92|26154.79|26154.79|26196.92|26196.92|26036.97|26036.97|0
1690881600000|2023-08-01 09:20:00|26165.32|26165.32|26133.34|26133.34|26179.35|26179.35|26133.34|26133.34|0
1690881900000|2023-08-01 09:25:00|26136.85|26136.85|26061.82|26061.82|26150.88|26150.88|26023.24|26023.24|0
1690882200000|2023-08-01 09:30:00|26054.81|26054.81|26020.09|26020.09|26074.82|26074.82|26015.61|26015.61|0
1690882500000|2023-08-01 09:35:00|26023.59|26023.59|25984.34|25984.34|26044.64|26044.64|25970.31|25970.31|0
1690882800000|2023-08-01 09:40:00|25991.35|25991.35|25970.19|25970.19|26045.09|26045.09|25970.19|25970.19|0
1690883100000|2023-08-01 09:45:00|25959.66|25959.66|25933.05|25933.05|25999.68|25999.68|25926.03|25926.03|0
1690883400000|2023-08-01 09:50:00|25940.06|25940.06|25826.58|25826.58|25940.06|25940.06|25826.58|25826.58|0
1690883700000|2023-08-01 09:55:00|25830.09|25830.09|26037.73|26037.73|26041.24|26041.24|25638.82|25638.82|0
1690884000000|2023-08-01 10:00:00|26048.25|26048.25|26269.43|26269.43|26308.01|26308.01|26048.25|26048.25|0
1690884300000|2023-08-01 10:05:00|26276.44|26276.44|26248.97|26248.97|26284.04|26284.04|26156.57|26156.57|0
1690884600000|2023-08-01 10:10:00|26259.49|26259.49|26394.27|26394.27|26394.27|26394.27|26259.49|26259.49|0
1690884900000|2023-08-01 10:15:00|26401.28|26401.28|26391.38|26391.38|26418.82|26418.82|26352.18|26352.18|0
1690885200000|2023-08-01 10:20:00|26384.37|26384.37|26442.55|26442.55|26483.86|26483.86|26384.37|26384.37|0
1690885500000|2023-08-01 10:25:00|26460.09|26460.09|26428.52|26428.52|26460.09|26460.09|26382.93|26382.93|0
1690885800000|2023-08-01 10:30:00|26421.51|26421.51|26362.9|26362.9|26421.51|26421.51|26342.48|26342.48|0
1690886100000|2023-08-01 10:35:00|26369.91|26369.91|26361.29|26361.29|26397.97|26397.97|26331.33|26331.33|0
1690886400000|2023-08-01 10:40:00|26371.82|26371.82|26383.96|26383.96|26399.87|26399.87|26358.29|26358.29|0
1690886700000|2023-08-01 10:45:00|26394.48|26394.48|26303.7|26303.7|26394.48|26394.48|26296.69|26296.69|0
1690887000000|2023-08-01 10:50:00|26307.21|26307.21|26255.41|26255.41|26307.21|26307.21|26240.98|26240.98|0
1690887300000|2023-08-01 10:55:00|26262.43|26262.43|26247.49|26247.49|26293.99|26293.99|26222.94|26222.94|0
1690887600000|2023-08-01 11:00:00|26265.03|26265.03|26287.69|26287.69|26308.74|26308.74|26261.52|26261.52|0
1690887900000|2023-08-01 11:05:00|26298.22|26298.22|26280.68|26280.68|26312.24|26312.24|26273.66|26273.66|0
1690888200000|2023-08-01 11:10:00|26287.69|26287.69|26429.43|26429.43|26439.95|26439.95|26287.69|26287.69|0
1690888500000|2023-08-01 11:15:00|26425.92|26425.92|26325.22|26325.22|26432.93|26432.93|26325.22|26325.22|0
1690888800000|2023-08-01 11:20:00|26342.76|26342.76|26360.29|26360.29|26381.34|26381.34|26342.76|26342.76|0
1690889100000|2023-08-01 11:25:00|26359.88|26359.88|26300.26|26300.26|26359.88|26359.88|26300.26|26300.26|0
1690889400000|2023-08-01 11:30:00|26303.77|26303.77|26309.97|26309.97|26320.49|26320.49|26292.43|26292.43|0
1690889700000|2023-08-01 11:35:00|26292.43|26292.43|26264.59|26264.59|26292.43|26292.43|26249.93|26249.93|0
1690890000000|2023-08-01 11:40:00|26268.09|26268.09|26272.1|26272.1|26282.12|26282.12|26261.08|26261.08|0
1690890300000|2023-08-01 11:45:00|26258.07|26258.07|26255.58|26255.58|26263.84|26263.84|26241.55|26241.55|0
1690890600000|2023-08-01 11:50:00|26256.2|26256.2|26245.48|26245.48|26256.82|26256.82|26228.76|26228.76|0
1690890900000|2023-08-01 11:55:00|26248.99|26248.99|26250|26250|26258.89|26258.89|26216.18|26216.18|0
1690891200000|2023-08-01 12:00:00|26253.51|26253.51|26250.63|26250.63|26260.52|26260.52|26214.93|26214.93|0
1690891500000|2023-08-01 12:05:00|26247.12|26247.12|26194.32|26194.32|26247.74|26247.74|26187.3|26187.3|0
1690891800000|2023-08-01 12:10:00|26197.82|26197.82|26209.98|26209.98|26220.5|26220.5|26197.82|26197.82|0
1690892100000|2023-08-01 12:15:00|26213.49|26213.49|26177.54|26177.54|26238.04|26238.04|26177.54|26177.54|0
1690892400000|2023-08-01 12:20:00|26178.79|26178.79|26167.7|26167.7|26196.33|26196.33|26166.45|26166.45|0
1690892700000|2023-08-01 12:25:00|26164.19|26164.19|26167.29|26167.29|26171.2|26171.2|26160.68|26160.68|0
1690893000000|2023-08-01 12:30:00|26166.04|26166.04|26203.81|26203.81|26203.81|26203.81|26150.16|26150.16|0
1690893300000|2023-08-01 12:35:00|26207.31|26207.31|26157.59|26157.59|26207.31|26207.31|26115.5|26115.5|0
1690893600000|2023-08-01 12:40:00|26150.57|26150.57|26197.41|26197.41|26197.41|26197.41|26140.05|26140.05|0
1690893900000|2023-08-01 12:45:00|26204.43|26204.43|26214.54|26214.54|26225.47|26225.47|26190.4|26190.4|0
1690894200000|2023-08-01 12:50:00|26211.03|26211.03|26249.77|26249.77|26256.79|26256.79|26203.77|26203.77|0
1690894500000|2023-08-01 12:55:00|26246.27|26246.27|26232.86|26232.86|26263.8|26263.8|26225.22|26225.22|0
1690894800000|2023-08-01 13:00:00|26225.85|26225.85|26204.41|26204.41|26236.6|26236.6|26193.89|26193.89|0
1690895100000|2023-08-01 13:05:00|26197.4|26197.4|26236.6|26236.6|26264.25|26264.25|26197.4|26197.4|0
1690895400000|2023-08-01 13:10:00|26235.97|26235.97|26384.31|26384.31|26387.82|26387.82|26235.97|26235.97|0
1690895700000|2023-08-01 13:15:00|26377.3|26377.3|26401.85|26401.85|26408.86|26408.86|26359.76|26359.76|0
1690896000000|2023-08-01 13:20:00|26401.58|26401.58|26355.52|26355.52|26401.58|26401.58|26355.52|26355.52|0
1690896300000|2023-08-01 13:25:00|26352.01|26352.01|26355.03|26355.03|26359.03|26359.03|26313.43|26313.43|0
1690896600000|2023-08-01 13:30:00|26358.54|26358.54|26378.55|26378.55|26391.35|26391.35|26352.77|26352.77|0
1690896900000|2023-08-01 13:35:00|26375.04|26375.04|26398.46|26398.46|26417.75|26417.75|26361.64|26361.64|0
1690897200000|2023-08-01 13:40:00|26405.47|26405.47|26378.53|26378.53|26433.53|26433.53|26378.53|26378.53|0
1690897500000|2023-08-01 13:45:00|26368.01|26368.01|26377.7|26377.7|26380.8|26380.8|26336.45|26336.45|0
1690897800000|2023-08-01 13:50:00|26378.1|26378.1|26385.12|26385.12|26389.04|26389.04|26328.79|26328.79|0
1690898100000|2023-08-01 13:55:00|26381.61|26381.61|26395.64|26395.64|26413.18|26413.18|26381.61|26381.61|0
1690898400000|2023-08-01 14:00:00|26392.13|26392.13|26451.38|26451.38|26468.7|26468.7|26392.13|26392.13|0
1690898700000|2023-08-01 14:05:00|26444.37|26444.37|26453.14|26453.14|26460.66|26460.66|26419.82|26419.82|0
1690899000000|2023-08-01 14:10:00|26453.64|26453.64|26495.61|26495.61|26499.12|26499.12|26446.63|26446.63|0
1690899300000|2023-08-01 14:15:00|26492.11|26492.11|26524.08|26524.08|26569.68|26569.68|26488.6|26488.6|0
1690899600000|2023-08-01 14:20:00|26520.57|26520.57|26530.67|26530.67|26537.68|26537.68|26504.67|26504.67|0
1690899900000|2023-08-01 14:25:00|26527.16|26527.16|26517.45|26517.45|26543.04|26543.04|26502.61|26502.61|0
1690900200000|2023-08-01 14:30:00|26499.92|26499.92|26479.52|26479.52|26503.42|26503.42|26448.56|26448.56|0
1690900500000|2023-08-01 14:35:00|26490.04|26490.04|26485.54|26485.54|26528|26528|26464.74|26464.74|0
1690900800000|2023-08-01 14:40:00|26478.52|26478.52|26450.47|26450.47|26482.03|26482.03|26439.94|26439.94|0
1690901100000|2023-08-01 14:45:00|26446.96|26446.96|26474.61|26474.61|26478.12|26478.12|26432.93|26432.93|0
1690901400000|2023-08-01 14:50:00|26471.1|26471.1|26435.53|26435.53|26485.13|26485.13|26435.53|26435.53|0
1690901700000|2023-08-01 14:55:00|26439.04|26439.04|26425.01|26425.01|26450.18|26450.18|26410.98|26410.98|0
1690902000000|2023-08-01 15:00:00|26428.51|26428.51|26382.32|26382.32|26432.02|26432.02|26382.32|26382.32|0
1690902300000|2023-08-01 15:05:00|26389.33|26389.33|26393.25|26393.25|26406.87|26406.87|26385.82|26385.82|0
1690902600000|2023-08-01 15:10:00|26389.74|26389.74|26377.92|26377.92|26403.77|26403.77|26367.4|26367.4|0
1690902900000|2023-08-01 15:15:00|26374.41|26374.41|26381.43|26381.43|26381.43|26381.43|26345.73|26345.73|0
1690903200000|2023-08-01 15:20:00|26374.41|26374.41|26383.5|26383.5|26387.4|26387.4|26367.4|26367.4|0
1690903500000|2023-08-01 15:25:00|26384.13|26384.13|26376.22|26376.22|26387.04|26387.04|26361.24|26361.24|0
1690960500000|2023-08-02 07:15:00|25890.66|25890.66|25939.98|25939.98|25943.48|25943.48|25886.74|25886.74|0
1690960800000|2023-08-02 07:20:00|25929.46|25929.46|25976.51|25976.51|26028.09|26028.09|25923.69|25923.69|0
1690961100000|2023-08-02 07:25:00|25969.5|25969.5|25993.55|25993.55|25994.18|25994.18|25968.57|25968.57|0
1690961400000|2023-08-02 07:30:00|25983.03|25983.03|25986.11|25986.11|25986.54|25986.54|25972.9|25972.9|0
1690961700000|2023-08-02 07:35:00|25989.62|25989.62|26015.42|26015.42|26018.93|26018.93|25989.62|25989.62|0
1690962000000|2023-08-02 07:40:00|26008.41|26008.41|26034.32|26034.32|26041.59|26041.59|25987.11|25987.11|0
1690962300000|2023-08-02 07:45:00|26030.82|26030.82|26015.13|26015.13|26039.27|26039.27|26011.62|26011.62|0
1690962600000|2023-08-02 07:50:00|26011.62|26011.62|25995.92|25995.92|26018.64|26018.64|25976.12|25976.12|0
1690962900000|2023-08-02 07:55:00|25999.43|25999.43|25974|25974|25999.43|25999.43|25962.86|25962.86|0
1690963200000|2023-08-02 08:00:00|25970.5|25970.5|25918.01|25918.01|25985.15|25985.15|25914.51|25914.51|0
1690963500000|2023-08-02 08:05:00|25911|25911|25901.99|25901.99|25924.41|25924.41|25900.24|25900.24|0
1690963800000|2023-08-02 08:10:00|25905.5|25905.5|25915.12|25915.12|25915.12|25915.12|25883.55|25883.55|0
1690964100000|2023-08-02 08:15:00|25911.61|25911.61|25920.26|25920.26|25932.65|25932.65|25896.84|25896.84|0
1690964400000|2023-08-02 08:20:00|25916.75|25916.75|25898.72|25898.72|25949.07|25949.07|25898.72|25898.72|0
1690964700000|2023-08-02 08:25:00|25895.21|25895.21|25883.65|25883.65|25912.12|25912.12|25883.65|25883.65|0
1690965000000|2023-08-02 08:30:00|25873.13|25873.13|25852.83|25852.83|25876.64|25876.64|25852.69|25852.69|0
1690965300000|2023-08-02 08:35:00|25856.34|25856.34|25857.51|25857.51|25870.37|25870.37|25849.25|25849.25|0
1690965600000|2023-08-02 08:40:00|25854.01|25854.01|25861.77|25861.77|25861.77|25861.77|25830.83|25830.83|0
1690965900000|2023-08-02 08:45:00|25858.26|25858.26|25840.73|25840.73|25877.86|25877.86|25830.2|25830.2|0
1690966200000|2023-08-02 08:50:00|25841.97|25841.97|25850.43|25850.43|25850.43|25850.43|25821.12|25821.12|0
1690966500000|2023-08-02 08:55:00|25846.92|25846.92|25879.87|25879.87|25897.82|25897.82|25837.16|25837.16|0
1690966800000|2023-08-02 09:00:00|25876.37|25876.37|25888.14|25888.14|25888.14|25888.14|25855.32|25855.32|0
1690967100000|2023-08-02 09:05:00|25881.12|25881.12|25927.39|25927.39|25947.07|25947.07|25881.12|25881.12|0
1690967400000|2023-08-02 09:10:00|25928.02|25928.02|25945.96|25945.96|25945.96|25945.96|25924.51|25924.51|0
1690967700000|2023-08-02 09:15:00|25946.59|25946.59|25984.04|25984.04|25984.04|25984.04|25946.59|25946.59|0
1690968000000|2023-08-02 09:20:00|25977.02|25977.02|25956.74|25956.74|25977.02|25977.02|25956.74|25956.74|0
1690968300000|2023-08-02 09:25:00|25953.24|25953.24|25891.76|25891.76|25956.33|25956.33|25891.76|25891.76|0
1690968600000|2023-08-02 09:30:00|25895.27|25895.27|25879.59|25879.59|25941.49|25941.49|25876.08|25876.08|0
1690968900000|2023-08-02 09:35:00|25883.09|25883.09|25908.27|25908.27|25915.28|25915.28|25883.09|25883.09|0
1690969200000|2023-08-02 09:40:00|25915.28|25915.28|25931.37|25931.37|25931.37|25931.37|25914.27|25914.27|0
1690969500000|2023-08-02 09:45:00|25934.88|25934.88|25956.4|25956.4|25956.4|25956.4|25931.37|25931.37|0
1690969800000|2023-08-02 09:50:00|25952.89|25952.89|25957.02|25957.02|25963.41|25963.41|25942.37|25942.37|0
1690970100000|2023-08-02 09:55:00|25953.51|25953.51|25959.65|25959.65|25959.65|25959.65|25946.5|25946.5|0
1690970400000|2023-08-02 10:00:00|25963.16|25963.16|25991.84|25991.84|25998.86|25998.86|25963.16|25963.16|0
1690970700000|2023-08-02 10:05:00|25995.35|25995.35|26028.16|26028.16|26045.08|26045.08|25995.35|25995.35|0
1690971000000|2023-08-02 10:10:00|26021.15|26021.15|26052.09|26052.09|26052.71|26052.71|26021.15|26021.15|0
1690971300000|2023-08-02 10:15:00|26055.6|26055.6|26063.24|26063.24|26063.86|26063.86|26048.58|26048.58|0
1690971600000|2023-08-02 10:20:00|26066.74|26066.74|26073.37|26073.37|26076.88|26076.88|26056.44|26056.44|0
1690971900000|2023-08-02 10:25:00|26074|26074|26066.36|26066.36|26077.5|26077.5|26052.33|26052.33|0
1690972200000|2023-08-02 10:30:00|26069.86|26069.86|26042.21|26042.21|26080.79|26080.79|26031.69|26031.69|0
1690972500000|2023-08-02 10:35:00|26038.71|26038.71|26072.8|26072.8|26083.32|26083.32|26038.71|26038.71|0
1690972800000|2023-08-02 10:40:00|26065.78|26065.78|26093.86|26093.86|26093.86|26093.86|26065.78|26065.78|0
1690973100000|2023-08-02 10:45:00|26093.24|26093.24|26100.32|26100.32|26106.52|26106.52|26084.97|26084.97|0
1690973400000|2023-08-02 10:50:00|26096.81|26096.81|26081.72|26081.72|26096.81|26096.81|26081.72|26081.72|0
1690973700000|2023-08-02 10:55:00|26085.22|26085.22|26082.93|26082.93|26093.46|26093.46|26054.74|26054.74|0
1690974000000|2023-08-02 11:00:00|26075.92|26075.92|26059.55|26059.55|26094.21|26094.21|26059.55|26059.55|0
1690974300000|2023-08-02 11:05:00|26066.56|26066.56|26108.65|26108.65|26108.65|26108.65|26066.56|26066.56|0
1690974600000|2023-08-02 11:10:00|26109.27|26109.27|26102.13|26102.13|26123.93|26123.93|26098.75|26098.75|0
1690974900000|2023-08-02 11:15:00|26105.63|26105.63|26112.65|26112.65|26112.65|26112.65|26091.6|26091.6|0
1690975200000|2023-08-02 11:20:00|26109.14|26109.14|26144|26144|26147.51|26147.51|26102.53|26102.53|0
1690975500000|2023-08-02 11:25:00|26140.49|26140.49|26145.03|26145.03|26145.03|26145.03|26136.98|26136.98|0
1690975800000|2023-08-02 11:30:00|26141.52|26141.52|26134.1|26134.1|26141.52|26141.52|26131|26131|0
1690976100000|2023-08-02 11:35:00|26137.61|26137.61|26159.9|26159.9|26159.9|26159.9|26137.61|26137.61|0
1690976400000|2023-08-02 11:40:00|26156.39|26156.39|26156.39|26156.39|26159.9|26159.9|26152.88|26152.88|0
1690976700000|2023-08-02 11:45:00|26152.88|26152.88|26152.61|26152.61|26166.64|26166.64|26152.61|26152.61|0
1690977000000|2023-08-02 11:50:00|26149.11|26149.11|26152.61|26152.61|26156.12|26156.12|26149.11|26149.11|0
1690977300000|2023-08-02 11:55:00|26156.12|26156.12|26161.69|26161.69|26161.69|26161.69|26149.11|26149.11|0
1690977600000|2023-08-02 12:00:00|26165.2|26165.2|26168.71|26168.71|26172.21|26172.21|26165.2|26165.2|0
1690977900000|2023-08-02 12:05:00|26179.23|26179.23|26183.36|26183.36|26195.13|26195.13|26179.23|26179.23|0
1690978200000|2023-08-02 12:10:00|26186.87|26186.87|26214.71|26214.71|26214.71|26214.71|26186.87|26186.87|0
1690978500000|2023-08-02 12:15:00|26215.12|26215.12|26246.28|26246.28|26249.78|26249.78|26214.71|26214.71|0
1690978800000|2023-08-02 12:20:00|26249.78|26249.78|26256.8|26256.8|26260.31|26260.31|26249.78|26249.78|0
1690979100000|2023-08-02 12:25:00|26260.31|26260.31|26257.42|26257.42|26267.94|26267.94|26246.9|26246.9|0
1690979400000|2023-08-02 12:30:00|26253.91|26253.91|26204.4|26204.4|26253.91|26253.91|26204.4|26204.4|0
1690979700000|2023-08-02 12:35:00|26200.9|26200.9|26195.81|26195.81|26204.4|26204.4|26181.92|26181.92|0
1690980000000|2023-08-02 12:40:00|26192.31|26192.31|26195.19|26195.19|26202.83|26202.83|26178.28|26178.28|0
1690980300000|2023-08-02 12:45:00|26191.68|26191.68|26160.33|26160.33|26191.68|26191.68|26149.81|26149.81|0
1690980600000|2023-08-02 12:50:00|26167.35|26167.35|26157.45|26157.45|26177.87|26177.87|26153.32|26153.32|0
1690980900000|2023-08-02 12:55:00|26150.43|26150.43|26136.4|26136.4|26150.43|26150.43|26136.4|26136.4|0
1690981200000|2023-08-02 13:00:00|26139.91|26139.91|26132.68|26132.68|26146.93|26146.93|26128.77|26128.77|0
1690981500000|2023-08-02 13:05:00|26129.18|26129.18|26129.39|26129.39|26132.68|26132.68|26118.65|26118.65|0
1690981800000|2023-08-02 13:10:00|26132.9|26132.9|26149.81|26149.81|26149.81|26149.81|26128.77|26128.77|0
1690982100000|2023-08-02 13:15:00|26146.3|26146.3|26121.52|26121.52|26146.3|26146.3|26121.52|26121.52|0
1690982400000|2023-08-02 13:20:00|26132.04|26132.04|26154.74|26154.74|26161.75|26161.75|26132.04|26132.04|0
1690982700000|2023-08-02 13:25:00|26151.23|26151.23|26160.1|26160.1|26186.71|26186.71|26147.72|26147.72|0
1690983000000|2023-08-02 13:30:00|26163.6|26163.6|26243.08|26243.08|26243.08|26243.08|26163.6|26163.6|0
1690983300000|2023-08-02 13:35:00|26236.06|26236.06|26187.8|26187.8|26240.82|26240.82|26167.16|26167.16|0
1690983600000|2023-08-02 13:40:00|26184.29|26184.29|26191.71|26191.71|26202.24|26202.24|26177.28|26177.28|0
1690983900000|2023-08-02 13:45:00|26195.22|26195.22|26184.45|26184.45|26202.24|26202.24|26170.42|26170.42|0
1690984200000|2023-08-02 13:50:00|26187.96|26187.96|26183.83|26183.83|26191.47|26191.47|26159.28|26159.28|0
1690984500000|2023-08-02 13:55:00|26180.32|26180.32|26143.8|26143.8|26183.83|26183.83|26140.3|26140.3|0
1690984800000|2023-08-02 14:00:00|26140.3|26140.3|26135.08|26135.08|26156.8|26156.8|26128.74|26128.74|0
1690985100000|2023-08-02 14:05:00|26131.57|26131.57|26095.22|26095.22|26135.08|26135.08|26081.44|26081.44|0
1690985400000|2023-08-02 14:10:00|26091.71|26091.71|26077.47|26077.47|26095.22|26095.22|26070.45|26070.45|0
1690985700000|2023-08-02 14:15:00|26080.97|26080.97|26067.16|26067.16|26081.6|26081.6|26048.18|26048.18|0
1690986000000|2023-08-02 14:20:00|26063.65|26063.65|26046.74|26046.74|26080.56|26080.56|26046.74|26046.74|0
1690986300000|2023-08-02 14:25:00|26050.24|26050.24|26025.69|26025.69|26057.26|26057.26|26025.69|26025.69|0
1690986600000|2023-08-02 14:30:00|26029.2|26029.2|26055.82|26055.82|26055.82|26055.82|26008.16|26008.16|0
1690986900000|2023-08-02 14:35:00|26069.85|26069.85|26029.57|26029.57|26073.35|26073.35|26029.57|26029.57|0
1690987200000|2023-08-02 14:40:00|26026.07|26026.07|26032.38|26032.38|26037.13|26037.13|26026.07|26026.07|0
1690987500000|2023-08-02 14:45:00|26039.39|26039.39|26049.91|26049.91|26053.42|26053.42|26025.36|26025.36|0
1690987800000|2023-08-02 14:50:00|26046.41|26046.41|26040.02|26040.02|26053.42|26053.42|26022.48|26022.48|0
1690988100000|2023-08-02 14:55:00|26033|26033|26025.99|26025.99|26040.64|26040.64|26015.47|26015.47|0
1690988400000|2023-08-02 15:00:00|26025.36|26025.36|26068.89|26068.89|26078.79|26078.79|26010.09|26010.09|0
1690988700000|2023-08-02 15:05:00|26072.4|26072.4|26050.52|26050.52|26072.4|26072.4|26040|26040|0
1690989000000|2023-08-02 15:10:00|26054.03|26054.03|26097.36|26097.36|26097.36|26097.36|26054.03|26054.03|0
1690989300000|2023-08-02 15:15:00|26093.85|26093.85|26108.93|26108.93|26109.14|26109.14|26081.22|26081.22|0
1690989600000|2023-08-02 15:20:00|26109.2|26109.2|26071.52|26071.52|26112.7|26112.7|26068.02|26068.02|0
1690989900000|2023-08-02 15:25:00|26068.02|26068.02|26063.07|26063.07|26082.86|26082.86|26053.99|26053.99|0
1691046900000|2023-08-03 07:15:00|25894.26|25894.26|25850.04|25850.04|25894.26|25894.26|25827.39|25827.39|0
1691047200000|2023-08-03 07:20:00|25853.55|25853.55|25829.43|25829.43|25853.55|25853.55|25815.4|25815.4|0
1691047500000|2023-08-03 07:25:00|25808.39|25808.39|25810.02|25810.02|25825.3|25825.3|25802.38|25802.38|0
1691047800000|2023-08-03 07:30:00|25809.61|25809.61|25818.23|25818.23|25821.98|25821.98|25781.15|25781.15|0
1691048100000|2023-08-03 07:35:00|25821.74|25821.74|25788.67|25788.67|25832.26|25832.26|25785.17|25785.17|0
1691048400000|2023-08-03 07:40:00|25781.66|25781.66|25795.28|25795.28|25802.91|25802.91|25764.75|25764.75|0
1691048700000|2023-08-03 07:45:00|25794.87|25794.87|25749.36|25749.36|25822.93|25822.93|25742.35|25742.35|0
1691049000000|2023-08-03 07:50:00|25752.87|25752.87|25738.86|25738.86|25754.12|25754.12|25731.85|25731.85|0
1691049300000|2023-08-03 07:55:00|25742.37|25742.37|25710.39|25710.39|25745.25|25745.25|25702.76|25702.76|0
1691049600000|2023-08-03 08:00:00|25720.92|25720.92|25763.84|25763.84|25767.35|25767.35|25711.02|25711.02|0
1691049900000|2023-08-03 08:05:00|25764.66|25764.66|25766.94|25766.94|25802.01|25802.01|25742.99|25742.99|0
1691050200000|2023-08-03 08:10:00|25765.07|25765.07|25716.38|25716.38|25778.69|25778.69|25716.38|25716.38|0
1691050500000|2023-08-03 08:15:00|25723.39|25723.39|25718.03|25718.03|25723.39|25723.39|25705.85|25705.85|0
1691050800000|2023-08-03 08:20:00|25732.06|25732.06|25764.09|25764.09|25775.23|25775.23|25721.95|25721.95|0
1691051100000|2023-08-03 08:25:00|25760.58|25760.58|25711.07|25711.07|25764.5|25764.5|25704.06|25704.06|0
1691051400000|2023-08-03 08:30:00|25707.56|25707.56|25681.02|25681.02|25717.71|25717.71|25673.38|25673.38|0
1691051700000|2023-08-03 08:35:00|25688.03|25688.03|25638.11|25638.11|25688.03|25688.03|25633.36|25633.36|0
1691052000000|2023-08-03 08:40:00|25634.6|25634.6|25612.94|25612.94|25641.62|25641.62|25609.43|25609.43|0
1691052300000|2023-08-03 08:45:00|25623.46|25623.46|25634.41|25634.41|25649.06|25649.06|25623.46|25623.46|0
1691052600000|2023-08-03 08:50:00|25630.9|25630.9|25630.28|25630.28|25645.56|25645.56|25626.77|25626.77|0
1691052900000|2023-08-03 08:55:00|25633.79|25633.79|25630.28|25630.28|25656.08|25656.08|25630.28|25630.28|0
1691053200000|2023-08-03 09:00:00|25637.29|25637.29|25641.43|25641.43|25665.98|25665.98|25630.28|25630.28|0
1691053500000|2023-08-03 09:05:00|25644.93|25644.93|25668.26|25668.26|25690.31|25690.31|25630.28|25630.28|0
1691053800000|2023-08-03 09:10:00|25671.76|25671.76|25647.3|25647.3|25682.69|25682.69|25640.29|25640.29|0
1691054100000|2023-08-03 09:15:00|25657.82|25657.82|25639.47|25639.47|25661.33|25661.33|25635.96|25635.96|0
1691054400000|2023-08-03 09:20:00|25642.98|25642.98|25634.72|25634.72|25642.98|25642.98|25627.7|25627.7|0
1691054700000|2023-08-03 09:25:00|25638.22|25638.22|25654.73|25654.73|25662.77|25662.77|25631.21|25631.21|0
1691055000000|2023-08-03 09:30:00|25651.22|25651.22|25638.83|25638.83|25658.24|25658.24|25629.55|25629.55|0
1691055300000|2023-08-03 09:35:00|25635.32|25635.32|25664|25664|25667.51|25667.51|25628.31|25628.31|0
1691055600000|2023-08-03 09:40:00|25671.02|25671.02|25693.74|25693.74|25700.75|25700.75|25664|25664|0
1691055900000|2023-08-03 09:45:00|25707.77|25707.77|25694.11|25694.11|25714.78|25714.78|25689.98|25689.98|0
1691056200000|2023-08-03 09:50:00|25701.13|25701.13|25722.67|25722.67|25726.18|25726.18|25687.1|25687.1|0
1691056500000|2023-08-03 09:55:00|25726.18|25726.18|25755.96|25755.96|25755.96|25755.96|25726.18|25726.18|0
1691056800000|2023-08-03 10:00:00|25759.47|25759.47|25797.94|25797.94|25797.94|25797.94|25755.96|25755.96|0
1691057100000|2023-08-03 10:05:00|25801.45|25801.45|25822.73|25822.73|25822.73|25822.73|25797.94|25797.94|0
1691057400000|2023-08-03 10:10:00|25826.23|25826.23|25816.09|25816.09|25830.12|25830.12|25803.69|25803.69|0
1691057700000|2023-08-03 10:15:00|25814.84|25814.84|25804.32|25804.32|25833.62|25833.62|25800.81|25800.81|0
1691058000000|2023-08-03 10:20:00|25811.33|25811.33|25785.13|25785.13|25815.46|25815.46|25773.36|25773.36|0
1691058300000|2023-08-03 10:25:00|25785.53|25785.53|25815.46|25815.46|25825.99|25825.99|25785.53|25785.53|0
1691058600000|2023-08-03 10:30:00|25825.99|25825.99|25860.43|25860.43|25860.43|25860.43|25821.85|25821.85|0
1691058900000|2023-08-03 10:35:00|25853.42|25853.42|25857.09|25857.09|25857.09|25857.09|25843.06|25843.06|0
1691059200000|2023-08-03 10:40:00|25853.58|25853.58|25868.86|25868.86|25868.86|25868.86|25853.58|25853.58|0
1691059500000|2023-08-03 10:45:00|25872.36|25872.36|25875.87|25875.87|25886.39|25886.39|25868.86|25868.86|0
1691059800000|2023-08-03 10:50:00|25879.38|25879.38|25841.34|25841.34|25879.38|25879.38|25840.71|25840.71|0
1691060100000|2023-08-03 10:55:00|25827.31|25827.31|25823.8|25823.8|25848.35|25848.35|25813.28|25813.28|0
1691060400000|2023-08-03 11:00:00|25827.31|25827.31|25864.89|25864.89|25869.42|25869.42|25813.28|25813.28|0
1691060700000|2023-08-03 11:05:00|25882.42|25882.42|25860.76|25860.76|25889.44|25889.44|25860.76|25860.76|0
1691061000000|2023-08-03 11:10:00|25864.26|25864.26|25914.74|25914.74|25921.75|25921.75|25864.26|25864.26|0
1691061300000|2023-08-03 11:15:00|25918.25|25918.25|25897.45|25897.45|25918.25|25918.25|25882.18|25882.18|0
1691061600000|2023-08-03 11:20:00|25904.47|25904.47|25872.88|25872.88|25914.99|25914.99|25861.33|25861.33|0
1691061900000|2023-08-03 11:25:00|25876.39|25876.39|25873.34|25873.34|25881.33|25881.33|25860.54|25860.54|0
1691062200000|2023-08-03 11:30:00|25887.37|25887.37|25921.05|25921.05|25921.05|25921.05|25887.37|25887.37|0
1691062500000|2023-08-03 11:35:00|25907.02|25907.02|25899.14|25899.14|25907.02|25907.02|25895.63|25895.63|0
1691062800000|2023-08-03 11:40:00|25898.51|25898.51|25884.98|25884.98|25898.51|25898.51|25874.46|25874.46|0
1691063100000|2023-08-03 11:45:00|25888.49|25888.49|25884.98|25884.98|25895.51|25895.51|25881.48|25881.48|0
1691063400000|2023-08-03 11:50:00|25877.97|25877.97|25847.44|25847.44|25877.97|25877.97|25847.44|25847.44|0
1691063700000|2023-08-03 11:55:00|25843.93|25843.93|25840.05|25840.05|25850.57|25850.57|25840.05|25840.05|0
1691064000000|2023-08-03 12:00:00|25836.54|25836.54|25830.15|25830.15|25861.09|25861.09|25830.15|25830.15|0
1691064300000|2023-08-03 12:05:00|25837.17|25837.17|25828.02|25828.02|25847.69|25847.69|25819.13|25819.13|0
1691064600000|2023-08-03 12:10:00|25824.51|25824.51|25817.49|25817.49|25825.13|25825.13|25813.36|25813.36|0
1691064900000|2023-08-03 12:15:00|25813.99|25813.99|25828.85|25828.85|25829.67|25829.67|25810.48|25810.48|0
1691065200000|2023-08-03 12:20:00|25821.84|25821.84|25807.19|25807.19|25821.84|25821.84|25803.68|25803.68|0
1691065500000|2023-08-03 12:25:00|25803.68|25803.68|25793.53|25793.53|25807.19|25807.19|25783.01|25783.01|0
1691065800000|2023-08-03 12:30:00|25801.58|25801.58|25768.36|25768.36|25801.58|25801.58|25768.36|25768.36|0
1691066100000|2023-08-03 12:35:00|25768.86|25768.86|25807.84|25807.84|25807.84|25807.84|25768.86|25768.86|0
1691066400000|2023-08-03 12:40:00|25814.86|25814.86|25818.83|25818.83|25822.5|25822.5|25790.31|25790.31|0
1691066700000|2023-08-03 12:45:00|25818.42|25818.42|25809.13|25809.13|25830.79|25830.79|25809.13|25809.13|0
1691067000000|2023-08-03 12:50:00|25812.63|25812.63|25822.34|25822.34|25822.34|25822.34|25796.35|25796.35|0
1691067300000|2023-08-03 12:55:00|25825.85|25825.85|25832.24|25832.24|25843.38|25843.38|25821.71|25821.71|0
1691067600000|2023-08-03 13:00:00|25825.22|25825.22|25824.19|25824.19|25827.7|25827.7|25804.18|25804.18|0
1691067900000|2023-08-03 13:05:00|25820.68|25820.68|25865.12|25865.12|25865.12|25865.12|25802.02|25802.02|0
1691068200000|2023-08-03 13:10:00|25858.11|25858.11|25814.5|25814.5|25858.11|25858.11|25814.5|25814.5|0
1691068500000|2023-08-03 13:15:00|25813.88|25813.88|25795.72|25795.72|25813.88|25813.88|25794.47|25794.47|0
1691068800000|2023-08-03 13:20:00|25799.23|25799.23|25789.95|25789.95|25799.44|25799.44|25775.51|25775.51|0
1691069100000|2023-08-03 13:25:00|25790.36|25790.36|25783.34|25783.34|25790.36|25790.36|25751.78|25751.78|0
1691069400000|2023-08-03 13:30:00|25783.75|25783.75|25802.73|25802.73|25806.24|25806.24|25764.56|25764.56|0
1691069700000|2023-08-03 13:35:00|25799.23|25799.23|25793.65|25793.65|25815.11|25815.11|25783.13|25783.13|0
1691070000000|2023-08-03 13:40:00|25793.52|25793.52|25833.1|25833.1|25833.1|25833.1|25788.73|25788.73|0
1691070300000|2023-08-03 13:45:00|25833.23|25833.23|25851.8|25851.8|25895.32|25895.32|25822.22|25822.22|0
1691070600000|2023-08-03 13:50:00|25855.3|25855.3|25890.38|25890.38|25890.38|25890.38|25848.29|25848.29|0
1691070900000|2023-08-03 13:55:00|25897.39|25897.39|25877.98|25877.98|25903.78|25903.78|25870.97|25870.97|0
1691071200000|2023-08-03 14:00:00|25874.48|25874.48|25858.57|25858.57|25894.27|25894.27|25855.07|25855.07|0
1691071500000|2023-08-03 14:05:00|25855.07|25855.07|25822.88|25822.88|25855.07|25855.07|25811.95|25811.95|0
1691071800000|2023-08-03 14:10:00|25819.37|25819.37|25832.99|25832.99|25833.4|25833.4|25819.37|25819.37|0
1691072100000|2023-08-03 14:15:00|25836.5|25836.5|25840.38|25840.38|25840.38|25840.38|25815.2|25815.2|0
1691072400000|2023-08-03 14:20:00|25836.87|25836.87|25812.32|25812.32|25836.87|25836.87|25812.32|25812.32|0
1691072700000|2023-08-03 14:25:00|25819.34|25819.34|25780.76|25780.76|25822.84|25822.84|25780.13|25780.13|0
1691073000000|2023-08-03 14:30:00|25787.77|25787.77|25799.11|25799.11|25802.62|25802.62|25783.83|25783.83|0
1691073300000|2023-08-03 14:35:00|25799.38|25799.38|25780.93|25780.93|25801.98|25801.98|25780.31|25780.31|0
1691073600000|2023-08-03 14:40:00|25784.44|25784.44|25797.85|25797.85|25801.35|25801.35|25783.82|25783.82|0
1691073900000|2023-08-03 14:45:00|25801.35|25801.35|25757.01|25757.01|25815.38|25815.38|25757.01|25757.01|0
1691074200000|2023-08-03 14:50:00|25753.5|25753.5|25744.83|25744.83|25755.35|25755.35|25741.32|25741.32|0
1691074500000|2023-08-03 14:55:00|25741.32|25741.32|25744.21|25744.21|25744.21|25744.21|25726.67|25726.67|0
1691074800000|2023-08-03 15:00:00|25747.71|25747.71|25748.55|25748.55|25751.22|25751.22|25730.18|25730.18|0
1691075100000|2023-08-03 15:05:00|25755.57|25755.57|25751.33|25751.33|25767.21|25767.21|25750.08|25750.08|0
1691075400000|2023-08-03 15:10:00|25747.82|25747.82|25748.55|25748.55|25752.19|25752.19|25734.52|25734.52|0
1691075700000|2023-08-03 15:15:00|25748.95|25748.95|25759.61|25759.61|25763.53|25763.53|25748.95|25748.95|0
1691076000000|2023-08-03 15:20:00|25763.12|25763.12|25758.85|25758.85|25777.17|25777.17|25755.35|25755.35|0
1691076300000|2023-08-03 15:25:00|25758.04|25758.04|25755.52|25755.52|25784.88|25784.88|25752.01|25752.01|0
1691133300000|2023-08-04 07:15:00|25692.35|25692.35|25755.48|25755.48|25758.36|25758.36|25692.35|25692.35|0
1691133600000|2023-08-04 07:20:00|25737.94|25737.94|25739.07|25739.07|25746.9|25746.9|25727.42|25727.42|0
1691133900000|2023-08-04 07:25:00|25725.04|25725.04|25697.82|25697.82|25725.04|25725.04|25680.28|25680.28|0
1691134200000|2023-08-04 07:30:00|25701.33|25701.33|25730.47|25730.47|25732.11|25732.11|25689.17|25689.17|0
1691134500000|2023-08-04 07:35:00|25733.98|25733.98|25719.95|25719.95|25733.98|25733.98|25698.9|25698.9|0
1691134800000|2023-08-04 07:40:00|25727.37|25727.37|25737.89|25737.89|25748.41|25748.41|25716.85|25716.85|0
1691135100000|2023-08-04 07:45:00|25741.4|25741.4|25766.36|25766.36|25769.87|25769.87|25734.38|25734.38|0
1691135400000|2023-08-04 07:50:00|25766.77|25766.77|25764.31|25764.31|25774.84|25774.84|25764.31|25764.31|0
1691135700000|2023-08-04 07:55:00|25757.3|25757.3|25757.3|25757.3|25764.31|25764.31|25750.28|25750.28|0
1691136000000|2023-08-04 08:00:00|25771.33|25771.33|25786.89|25786.89|25786.89|25786.89|25771.33|25771.33|0
1691136300000|2023-08-04 08:05:00|25793.9|25793.9|25813.72|25813.72|25817.23|25817.23|25793.9|25793.9|0
1691136600000|2023-08-04 08:10:00|25817.23|25817.23|25813.93|25813.93|25838.89|25838.89|25810.43|25810.43|0
1691136900000|2023-08-04 08:15:00|25813.31|25813.31|25802.79|25802.79|25813.93|25813.93|25788.76|25788.76|0
1691137200000|2023-08-04 08:20:00|25799.28|25799.28|25775.35|25775.35|25799.28|25799.28|25775.35|25775.35|0
1691137500000|2023-08-04 08:25:00|25782.37|25782.37|25751.84|25751.84|25782.37|25782.37|25751.84|25751.84|0
1691137800000|2023-08-04 08:30:00|25748.33|25748.33|25749.99|25749.99|25760.51|25760.51|25746.35|25746.35|0
1691138100000|2023-08-04 08:35:00|25753.49|25753.49|25721.93|25721.93|25757|25757|25714.91|25714.91|0
1691138400000|2023-08-04 08:40:00|25725.44|25725.44|25710.18|25710.18|25732.45|25732.45|25703.17|25703.17|0
1691138700000|2023-08-04 08:45:00|25717.2|25717.2|25734.98|25734.98|25739.11|25739.11|25717.2|25717.2|0
1691139000000|2023-08-04 08:50:00|25738.49|25738.49|25731.47|25731.47|25742|25742|25717.44|25717.44|0
1691139300000|2023-08-04 08:55:00|25724.46|25724.46|25738.65|25738.65|25745.66|25745.66|25724.21|25724.21|0
1691139600000|2023-08-04 09:00:00|25745.66|25745.66|25759.06|25759.06|25773.31|25773.31|25745.66|25745.66|0
1691139900000|2023-08-04 09:05:00|25755.56|25755.56|25749.29|25749.29|25755.93|25755.93|25740.28|25740.28|0
1691140200000|2023-08-04 09:10:00|25763.32|25763.32|25750.93|25750.93|25763.32|25763.32|25740.41|25740.41|0
1691140500000|2023-08-04 09:15:00|25748.48|25748.48|25749.7|25749.7|25753.21|25753.21|25742.69|25742.69|0
1691140800000|2023-08-04 09:20:00|25746.19|25746.19|25764.98|25764.98|25764.98|25764.98|25746.19|25746.19|0
1691141100000|2023-08-04 09:25:00|25771.99|25771.99|25757.71|25757.71|25771.99|25771.99|25754.46|25754.46|0
1691141400000|2023-08-04 09:30:00|25754.21|25754.21|25723.77|25723.77|25754.21|25754.21|25723.77|25723.77|0
1691141700000|2023-08-04 09:35:00|25723.52|25723.52|25736.87|25736.87|25741.05|25741.05|25723.52|25723.52|0
1691142000000|2023-08-04 09:40:00|25740.38|25740.38|25726.35|25726.35|25741|25741|25726.35|25726.35|0
1691142300000|2023-08-04 09:45:00|25722.84|25722.84|25725.98|25725.98|25726.6|25726.6|25719.59|25719.59|0
1691142600000|2023-08-04 09:50:00|25722.47|25722.47|25708.44|25708.44|25732.99|25732.99|25686.77|25686.77|0
1691142900000|2023-08-04 09:55:00|25704.93|25704.93|25715.58|25715.58|25729.61|25729.61|25701.43|25701.43|0
1691143200000|2023-08-04 10:00:00|25715.33|25715.33|25703.73|25703.73|25715.58|25715.58|25686.33|25686.33|0
1691143500000|2023-08-04 10:05:00|25700.22|25700.22|25692.69|25692.69|25700.22|25700.22|25678.93|25678.93|0
1691143800000|2023-08-04 10:10:00|25696.2|25696.2|25693.51|25693.51|25700.52|25700.52|25686.49|25686.49|0
1691144100000|2023-08-04 10:15:00|25686.49|25686.49|25671.4|25671.4|25689.18|25689.18|25671.4|25671.4|0
1691144400000|2023-08-04 10:20:00|25667.89|25667.89|25642.72|25642.72|25667.89|25667.89|25642.09|25642.09|0
1691144700000|2023-08-04 10:25:00|25639.21|25639.21|25623.93|25623.93|25639.21|25639.21|25620.42|25620.42|0
1691145000000|2023-08-04 10:30:00|25627.44|25627.44|25616.68|25616.68|25631.57|25631.57|25609.67|25609.67|0
1691145300000|2023-08-04 10:35:00|25617.93|25617.93|25601.02|25601.02|25624.95|25624.95|25583.48|25583.48|0
1691145600000|2023-08-04 10:40:00|25594.01|25594.01|25611.79|25611.79|25615.3|25615.3|25590.5|25590.5|0
1691145900000|2023-08-04 10:45:00|25608.28|25608.28|25581.61|25581.61|25608.28|25608.28|25574.6|25574.6|0
1691146200000|2023-08-04 10:50:00|25578.11|25578.11|25570.47|25570.47|25578.36|25578.36|25566.96|25566.96|0
1691146500000|2023-08-04 10:55:00|25566.96|25566.96|25569.22|25569.22|25577.48|25577.48|25558.7|25558.7|0
1691146800000|2023-08-04 11:00:00|25565.71|25565.71|25585.56|25585.56|25596.49|25596.49|25565.71|25565.71|0
1691147100000|2023-08-04 11:05:00|25589.06|25589.06|25563.13|25563.13|25589.06|25589.06|25556.12|25556.12|0
1691147400000|2023-08-04 11:10:00|25570.15|25570.15|25565.88|25565.88|25572.89|25572.89|25551.36|25551.36|0
1691147700000|2023-08-04 11:15:00|25562.37|25562.37|25558.37|25558.37|25569.39|25569.39|25547.84|25547.84|0
1691148000000|2023-08-04 11:20:00|25561.87|25561.87|25564.13|25564.13|25568.89|25568.89|25561.87|25561.87|0
1691148300000|2023-08-04 11:25:00|25564.95|25564.95|25560.2|25560.2|25571.97|25571.97|25560.2|25560.2|0
1691148600000|2023-08-04 11:30:00|25559.57|25559.57|25557.92|25557.92|25562.67|25562.67|25548.64|25548.64|0
1691148900000|2023-08-04 11:35:00|25554.41|25554.41|25569.69|25569.69|25576.7|25576.7|25554.41|25554.41|0
1691149200000|2023-08-04 11:40:00|25562.67|25562.67|25554.41|25554.41|25562.67|25562.67|25550.9|25550.9|0
1691149500000|2023-08-04 11:45:00|25557.92|25557.92|25546.22|25546.22|25557.92|25557.92|25543.21|25543.21|0
1691149800000|2023-08-04 11:50:00|25549.73|25549.73|25549.11|25549.11|25549.73|25549.73|25542.72|25542.72|0
1691150100000|2023-08-04 11:55:00|25545.6|25545.6|25561.91|25561.91|25565.41|25565.41|25538.58|25538.58|0
1691150400000|2023-08-04 12:00:00|25565.41|25565.41|25573.05|25573.05|25580.07|25580.07|25565.41|25565.41|0
1691150700000|2023-08-04 12:05:00|25569.55|25569.55|25557.61|25557.61|25582.16|25582.16|25554.1|25554.1|0
1691151000000|2023-08-04 12:10:00|25554.1|25554.1|25543.17|25543.17|25564.22|25564.22|25543.17|25543.17|0
1691151300000|2023-08-04 12:15:00|25550.19|25550.19|25552.45|25552.45|25560.71|25560.71|25538.42|25538.42|0
1691151600000|2023-08-04 12:20:00|25559.46|25559.46|25570.61|25570.61|25581.13|25581.13|25559.46|25559.46|0
1691151900000|2023-08-04 12:25:00|25571.23|25571.23|25600.54|25600.54|25607.55|25607.55|25571.23|25571.23|0
1691152200000|2023-08-04 12:30:00|25625.91|25625.91|25565.06|25565.06|25647.36|25647.36|25561.55|25561.55|0
1691152500000|2023-08-04 12:35:00|25566.3|25566.3|25572.07|25572.07|25582.59|25582.59|25558.04|25558.04|0
1691152800000|2023-08-04 12:40:00|25586.1|25586.1|25608.99|25608.99|25622.61|25622.61|25586.1|25586.1|0
1691153100000|2023-08-04 12:45:00|25609.62|25609.62|25655.74|25655.74|25655.74|25655.74|25609.62|25609.62|0
1691153400000|2023-08-04 12:50:00|25655.12|25655.12|25671.64|25671.64|25671.64|25671.64|25655.12|25655.12|0
1691153700000|2023-08-04 12:55:00|25668.14|25668.14|25641.11|25641.11|25671.64|25671.64|25640.08|25640.08|0
1691154000000|2023-08-04 13:00:00|25648.13|25648.13|25660.68|25660.68|25660.68|25660.68|25641.11|25641.11|0
1691154300000|2023-08-04 13:05:00|25667.69|25667.69|25653.66|25653.66|25685.85|25685.85|25653.66|25653.66|0
1691154600000|2023-08-04 13:10:00|25657.17|25657.17|25639.23|25639.23|25657.17|25657.17|25623.95|25623.95|0
1691154900000|2023-08-04 13:15:00|25642.73|25642.73|25646.65|25646.65|25650.16|25650.16|25635.72|25635.72|0
1691155200000|2023-08-04 13:20:00|25646.02|25646.02|25649.53|25649.53|25653.04|25653.04|25642.52|25642.52|0
1691155500000|2023-08-04 13:25:00|25650.16|25650.16|25656.76|25656.76|25667.69|25667.69|25643.14|25643.14|0
1691155800000|2023-08-04 13:30:00|25660.27|25660.27|25709.18|25709.18|25719.7|25719.7|25631.59|25631.59|0
1691156100000|2023-08-04 13:35:00|25716.19|25716.19|25730.2|25730.2|25730.82|25730.82|25705.04|25705.04|0
1691156400000|2023-08-04 13:40:00|25729.93|25729.93|25742.25|25742.25|25756.33|25756.33|25728.84|25728.84|0
1691156700000|2023-08-04 13:45:00|25738.74|25738.74|25705.35|25705.35|25757.52|25757.52|25705.35|25705.35|0
1691157000000|2023-08-04 13:50:00|25708.85|25708.85|25680.79|25680.79|25708.85|25708.85|25680.79|25680.79|0
1691157300000|2023-08-04 13:55:00|25673.78|25673.78|25679.68|25679.68|25684.3|25684.3|25660.76|25660.76|0
1691157600000|2023-08-04 14:00:00|25683.19|25683.19|25694.07|25694.07|25697.72|25697.72|25679.63|25679.63|0
1691157900000|2023-08-04 14:05:00|25690.56|25690.56|25668.68|25668.68|25694.07|25694.07|25668.68|25668.68|0
1691158200000|2023-08-04 14:10:00|25672.18|25672.18|25699.83|25699.83|25704.37|25704.37|25668.68|25668.68|0
1691158500000|2023-08-04 14:15:00|25700.46|25700.46|25708.51|25708.51|25712.01|25712.01|25693.44|25693.44|0
1691158800000|2023-08-04 14:20:00|25708.91|25708.91|25708.99|25708.99|25720.25|25720.25|25705|25705|0
1691159100000|2023-08-04 14:25:00|25708.59|25708.59|25723.82|25723.82|25730.83|25730.83|25708.59|25708.59|0
1691159400000|2023-08-04 14:30:00|25727.32|25727.32|25713.86|25713.86|25727.32|25727.32|25713.86|25713.86|0
1691159700000|2023-08-04 14:35:00|25717.37|25717.37|25714.08|25714.08|25721.09|25721.09|25709.95|25709.95|0
1691160000000|2023-08-04 14:40:00|25713.45|25713.45|25739.03|25739.03|25739.03|25739.03|25713.45|25713.45|0
1691160300000|2023-08-04 14:45:00|25742.54|25742.54|25753.04|25753.04|25753.04|25753.04|25739.03|25739.03|0
1691160600000|2023-08-04 14:50:00|25749.53|25749.53|25762.64|25762.64|25762.64|25762.64|25746.12|25746.12|0
1691160900000|2023-08-04 14:55:00|25762.91|25762.91|25773.21|25773.21|25791.59|25791.59|25762.91|25762.91|0
1691161200000|2023-08-04 15:00:00|25769.7|25769.7|25770.75|25770.75|25774.88|25774.88|25759.32|25759.32|0
1691161500000|2023-08-04 15:05:00|25774.26|25774.26|25799.17|25799.17|25805.91|25805.91|25770.75|25770.75|0
1691161800000|2023-08-04 15:10:00|25798.92|25798.92|25806.18|25806.18|25808.19|25808.19|25796.85|25796.85|0
1691162100000|2023-08-04 15:15:00|25809.69|25809.69|25803.19|25803.19|25816.84|25816.84|25798.9|25798.9|0
1691162400000|2023-08-04 15:20:00|25806.69|25806.69|25831.77|25831.77|25835.28|25835.28|25806.69|25806.69|0
1691162700000|2023-08-04 15:25:00|25828.27|25828.27|25827.62|25827.62|25839.74|25839.74|25814.53|25814.53|0
1691392500000|2023-08-07 07:15:00|25657.86|25657.86|25633.95|25633.95|25664.5|25664.5|25629.18|25629.18|0
1691392800000|2023-08-07 07:20:00|25644.47|25644.47|25619.64|25619.64|25668.51|25668.51|25619.64|25619.64|0
1691393100000|2023-08-07 07:25:00|25630.16|25630.16|25621.89|25621.89|25637.17|25637.17|25617.38|25617.38|0
1691393400000|2023-08-07 07:30:00|25622.71|25622.71|25605.04|25605.04|25635.11|25635.11|25589.73|25589.73|0
1691393700000|2023-08-07 07:35:00|25605.45|25605.45|25610.86|25610.86|25610.86|25610.86|25566.87|25566.87|0
1691394000000|2023-08-07 07:40:00|25603.85|25603.85|25580.33|25580.33|25610.86|25610.86|25575.79|25575.79|0
1691394300000|2023-08-07 07:45:00|25587.34|25587.34|25558.66|25558.66|25594.36|25594.36|25558.66|25558.66|0
1691394600000|2023-08-07 07:50:00|25555.15|25555.15|25568.37|25568.37|25568.86|25568.86|25546.91|25546.91|0
1691394900000|2023-08-07 07:55:00|25564.86|25564.86|25552.48|25552.48|25569.4|25569.4|25548.98|25548.98|0
1691395200000|2023-08-07 08:00:00|25555.99|25555.99|25542.75|25542.75|25567.55|25567.55|25535.73|25535.73|0
1691395500000|2023-08-07 08:05:00|25543.15|25543.15|25561.7|25561.7|25565.83|25565.83|25542.75|25542.75|0
1691395800000|2023-08-07 08:10:00|25560.95|25560.95|25573.98|25573.98|25588.51|25588.51|25560.45|25560.45|0
1691396100000|2023-08-07 08:15:00|25570.48|25570.48|25567.22|25567.22|25577.74|25577.74|25567.22|25567.22|0
1691396400000|2023-08-07 08:20:00|25577.74|25577.74|25557.3|25557.3|25577.74|25577.74|25555.86|25555.86|0
1691396700000|2023-08-07 08:25:00|25560.81|25560.81|25517.22|25517.22|25560.81|25560.81|25517.22|25517.22|0
1691397000000|2023-08-07 08:30:00|25520.73|25520.73|25520.73|25520.73|25534.76|25534.76|25517.22|25517.22|0
1691397300000|2023-08-07 08:35:00|25517.22|25517.22|25540.15|25540.15|25542.2|25542.2|25506.7|25506.7|0
1691397600000|2023-08-07 08:40:00|25539.35|25539.35|25510.93|25510.93|25539.75|25539.75|25500.41|25500.41|0
1691397900000|2023-08-07 08:45:00|25507.43|25507.43|25493.67|25493.67|25510.93|25510.93|25490.17|25490.17|0
1691398200000|2023-08-07 08:50:00|25497.18|25497.18|25510.2|25510.2|25523.6|25523.6|25497.18|25497.18|0
1691398500000|2023-08-07 08:55:00|25510.82|25510.82|25507.58|25507.58|25518.46|25518.46|25504.43|25504.43|0
1691398800000|2023-08-07 09:00:00|25511.09|25511.09|25502.14|25502.14|25521.24|25521.24|25495.12|25495.12|0
1691399100000|2023-08-07 09:05:00|25501.73|25501.73|25485.22|25485.22|25514.28|25514.28|25485.22|25485.22|0
1691399400000|2023-08-07 09:10:00|25488.73|25488.73|25507.95|25507.95|25507.95|25507.95|25478.21|25478.21|0
1691399700000|2023-08-07 09:15:00|25514.96|25514.96|25494.71|25494.71|25525.48|25525.48|25494.71|25494.71|0
1691400000000|2023-08-07 09:20:00|25505.23|25505.23|25500.83|25500.83|25505.23|25505.23|25490.58|25490.58|0
1691400300000|2023-08-07 09:25:00|25501.24|25501.24|25508.05|25508.05|25522.08|25522.08|25495.04|25495.04|0
1691400600000|2023-08-07 09:30:00|25511.56|25511.56|25518.58|25518.58|25539.62|25539.62|25511.56|25511.56|0
1691400900000|2023-08-07 09:35:00|25529.1|25529.1|25575.53|25575.53|25586.05|25586.05|25525.59|25525.59|0
1691401200000|2023-08-07 09:40:00|25572.02|25572.02|25593.69|25593.69|25600.71|25600.71|25561.5|25561.5|0
1691401500000|2023-08-07 09:45:00|25600.71|25600.71|25598.89|25598.89|25600.71|25600.71|25590.18|25590.18|0
1691401800000|2023-08-07 09:50:00|25595.38|25595.38|25592.03|25592.03|25598.64|25598.64|25591.62|25591.62|0
1691402100000|2023-08-07 09:55:00|25599.05|25599.05|25602.96|25602.96|25602.96|25602.96|25599.05|25599.05|0
1691402400000|2023-08-07 10:00:00|25599.46|25599.46|25613.7|25613.7|25613.7|25613.7|25599.05|25599.05|0
1691402700000|2023-08-07 10:05:00|25620.72|25620.72|25609.35|25609.35|25627.73|25627.73|25608.95|25608.95|0
1691403000000|2023-08-07 10:10:00|25602.34|25602.34|25588.31|25588.31|25602.34|25602.34|25584.8|25584.8|0
1691403300000|2023-08-07 10:15:00|25591.82|25591.82|25580.48|25580.48|25601.52|25601.52|25580.48|25580.48|0
1691403600000|2023-08-07 10:20:00|25583.98|25583.98|25569.33|25569.33|25583.98|25583.98|25569.33|25569.33|0
1691403900000|2023-08-07 10:25:00|25572.84|25572.84|25561.91|25561.91|25582.95|25582.95|25561.91|25561.91|0
1691404200000|2023-08-07 10:30:00|25562.04|25562.04|25556.16|25556.16|25563.18|25563.18|25545.64|25545.64|0
1691404500000|2023-08-07 10:35:00|25559.67|25559.67|25560.34|25560.34|25563.85|25563.85|25552.66|25552.66|0
1691404800000|2023-08-07 10:40:00|25567.36|25567.36|25564.85|25564.85|25571.87|25571.87|25561.34|25561.34|0
1691405100000|2023-08-07 10:45:00|25568.36|25568.36|25570.62|25570.62|25575.37|25575.37|25563.6|25563.6|0
1691405400000|2023-08-07 10:50:00|25570.87|25570.87|25558.09|25558.09|25572.11|25572.11|25551.07|25551.07|0
1691405700000|2023-08-07 10:55:00|25558.22|25558.22|25558.41|25558.41|25566.05|25566.05|25554.91|25554.91|0
1691406000000|2023-08-07 11:00:00|25557.79|25557.79|25578.21|25578.21|25585.23|25585.23|25557.17|25557.17|0
1691406300000|2023-08-07 11:05:00|25574.7|25574.7|25567.19|25567.19|25574.7|25574.7|25567.19|25567.19|0
1691406600000|2023-08-07 11:10:00|25577.71|25577.71|25587.63|25587.63|25587.63|25587.63|25577.71|25577.71|0
1691406900000|2023-08-07 11:15:00|25588.88|25588.88|25596.08|25596.08|25599.59|25599.59|25588.88|25588.88|0
1691407200000|2023-08-07 11:20:00|25599.59|25599.59|25607.48|25607.48|25607.48|25607.48|25599.59|25599.59|0
1691407500000|2023-08-07 11:25:00|25606.86|25606.86|25606.86|25606.86|25610.36|25610.36|25599.84|25599.84|0
1691407800000|2023-08-07 11:30:00|25608.1|25608.1|25603.81|25603.81|25608.1|25608.1|25597.21|25597.21|0
1691408100000|2023-08-07 11:35:00|25603|25603|25595.48|25595.48|25606.5|25606.5|25595.48|25595.48|0
1691408400000|2023-08-07 11:40:00|25591.97|25591.97|25582.4|25582.4|25591.97|25591.97|25582.4|25582.4|0
1691408700000|2023-08-07 11:45:00|25585.9|25585.9|25595.07|25595.07|25595.07|25595.07|25585.9|25585.9|0
1691409000000|2023-08-07 11:50:00|25609.1|25609.1|25609.1|25609.1|25609.1|25609.1|25605.59|25605.59|0
1691409300000|2023-08-07 11:55:00|25608.85|25608.85|25593.91|25593.91|25608.85|25608.85|25593.91|25593.91|0
1691409600000|2023-08-07 12:00:00|25597.42|25597.42|25594.98|25594.98|25602|25602|25594.32|25594.32|0
1691409900000|2023-08-07 12:05:00|25594.36|25594.36|25580.95|25580.95|25597.24|25597.24|25580.95|25580.95|0
1691410200000|2023-08-07 12:10:00|25584.46|25584.46|25584.46|25584.46|25584.46|25584.46|25580.95|25580.95|0
1691410500000|2023-08-07 12:15:00|25577.44|25577.44|25565.07|25565.07|25584.46|25584.46|25565.07|25565.07|0
1691410800000|2023-08-07 12:20:00|25561.57|25561.57|25558.34|25558.34|25565.62|25565.62|25551.32|25551.32|0
1691411100000|2023-08-07 12:25:00|25565.35|25565.35|25566.1|25566.1|25575.87|25575.87|25565.35|25565.35|0
1691411400000|2023-08-07 12:30:00|25569.61|25569.61|25585.2|25585.2|25585.83|25585.83|25566.1|25566.1|0
1691411700000|2023-08-07 12:35:00|25584.79|25584.79|25574.76|25574.76|25588.3|25588.3|25574.14|25574.14|0
1691412000000|2023-08-07 12:40:00|25578.27|25578.27|25579.3|25579.3|25587.35|25587.35|25578.27|25578.27|0
1691412300000|2023-08-07 12:45:00|25582.81|25582.81|25575.79|25575.79|25593.33|25593.33|25575.79|25575.79|0
1691412600000|2023-08-07 12:50:00|25579.3|25579.3|25580.35|25580.35|25591.28|25591.28|25579.3|25579.3|0
1691412900000|2023-08-07 12:55:00|25579.73|25579.73|25615.3|25615.3|25622.97|25622.97|25579.73|25579.73|0
1691413200000|2023-08-07 13:00:00|25615.93|25615.93|25617.37|25617.37|25624.38|25624.38|25606.22|25606.22|0
1691413500000|2023-08-07 13:05:00|25617.1|25617.1|25613.59|25613.59|25617.1|25617.1|25606.57|25606.57|0
1691413800000|2023-08-07 13:10:00|25617.1|25617.1|25610.08|25610.08|25617.1|25617.1|25603.07|25603.07|0
1691414100000|2023-08-07 13:15:00|25609.67|25609.67|25587.38|25587.38|25609.67|25609.67|25583.88|25583.88|0
1691414400000|2023-08-07 13:20:00|25583.88|25583.88|25583.88|25583.88|25590.89|25590.89|25580.37|25580.37|0
1691414700000|2023-08-07 13:25:00|25587.38|25587.38|25605.54|25605.54|25613.18|25613.18|25583.88|25583.88|0
1691415000000|2023-08-07 13:30:00|25598.53|25598.53|25590.89|25590.89|25604.92|25604.92|25583.88|25583.88|0
1691415300000|2023-08-07 13:35:00|25594.4|25594.4|25568.21|25568.21|25605.33|25605.33|25565.09|25565.09|0
1691415600000|2023-08-07 13:40:00|25575.23|25575.23|25572.75|25572.75|25589.88|25589.88|25568.84|25568.84|0
1691415900000|2023-08-07 13:45:00|25576.26|25576.26|25566.75|25566.75|25586.78|25586.78|25566.75|25566.75|0
1691416200000|2023-08-07 13:50:00|25567.16|25567.16|25576.08|25576.08|25581.19|25581.19|25565.34|25565.34|0
1691416500000|2023-08-07 13:55:00|25575.46|25575.46|25570.12|25570.12|25580.77|25580.77|25563.11|25563.11|0
1691416800000|2023-08-07 14:00:00|25566.61|25566.61|25570.66|25570.66|25579.2|25579.2|25563.64|25563.64|0
1691417100000|2023-08-07 14:05:00|25567.15|25567.15|25563.64|25563.64|25571.9|25571.9|25563.64|25563.64|0
1691417400000|2023-08-07 14:10:00|25560.13|25560.13|25605.73|25605.73|25605.73|25605.73|25556.63|25556.63|0
1691417700000|2023-08-07 14:15:00|25602.22|25602.22|25632.77|25632.77|25632.77|25632.77|25602.22|25602.22|0
1691418000000|2023-08-07 14:20:00|25629.27|25629.27|25657.59|25657.59|25657.59|25657.59|25625.76|25625.76|0
1691418300000|2023-08-07 14:25:00|25664.61|25664.61|25683.21|25683.21|25686.72|25686.72|25664.61|25664.61|0
1691418600000|2023-08-07 14:30:00|25679.71|25679.71|25729.43|25729.43|25729.43|25729.43|25672.44|25672.44|0
1691418900000|2023-08-07 14:35:00|25732.94|25732.94|25729.34|25729.34|25743.46|25743.46|25708.55|25708.55|0
1691419200000|2023-08-07 14:40:00|25725.83|25725.83|25689.46|25689.46|25729.34|25729.34|25685.95|25685.95|0
1691419500000|2023-08-07 14:45:00|25682.44|25682.44|25695.85|25695.85|25703.49|25703.49|25682.44|25682.44|0
1691419800000|2023-08-07 14:50:00|25692.34|25692.34|25693.51|25693.51|25703.41|25703.41|25685.73|25685.73|0
1691420100000|2023-08-07 14:55:00|25690|25690|25710.35|25710.35|25724.38|25724.38|25685.87|25685.87|0
1691420400000|2023-08-07 15:00:00|25699.83|25699.83|25731.4|25731.4|25734.9|25734.9|25695.7|25695.7|0
1691420700000|2023-08-07 15:05:00|25732.02|25732.02|25735.72|25735.72|25743.36|25743.36|25721.28|25721.28|0
1691421000000|2023-08-07 15:10:00|25732.21|25732.21|25741.14|25741.14|25751.25|25751.25|25732.21|25732.21|0
1691421300000|2023-08-07 15:15:00|25737.63|25737.63|25694.51|25694.51|25741.14|25741.14|25694.51|25694.51|0
1691421600000|2023-08-07 15:20:00|25698.02|25698.02|25715.55|25715.55|25716.18|25716.18|25691|25691|0
1691421900000|2023-08-07 15:25:00|25719.06|25719.06|25710.46|25710.46|25719.06|25719.06|25707.1|25707.1|0
1691478900000|2023-08-08 07:15:00|25753.37|25753.37|25768|25768|25788.42|25788.42|25741.2|25741.2|0
1691479200000|2023-08-08 07:20:00|25757.48|25757.48|25774.56|25774.56|25774.56|25774.56|25757.48|25757.48|0
1691479500000|2023-08-08 07:25:00|25778.07|25778.07|25772.78|25772.78|25778.07|25778.07|25764.04|25764.04|0
1691479800000|2023-08-08 07:30:00|25769.27|25769.27|25806.92|25806.92|25806.92|25806.92|25768.77|25768.77|0
1691480100000|2023-08-08 07:35:00|25810.43|25810.43|25778.05|25778.05|25852.52|25852.52|25778.05|25778.05|0
1691480400000|2023-08-08 07:40:00|25785.47|25785.47|25875.02|25875.02|25875.02|25875.02|25745.02|25745.02|0
1691480700000|2023-08-08 07:45:00|25874.4|25874.4|25928.88|25928.88|25935.89|25935.89|25872.65|25872.65|0
1691481000000|2023-08-08 07:50:00|25904.33|25904.33|25891.31|25891.31|25905.97|25905.97|25865.12|25865.12|0
1691481300000|2023-08-08 07:55:00|25893.36|25893.36|25904.09|25904.09|25911.73|25911.73|25885.93|25885.93|0
1691481600000|2023-08-08 08:00:00|25911.11|25911.11|25898.73|25898.73|25915.86|25915.86|25878.1|25878.1|0
1691481900000|2023-08-08 08:05:00|25888.21|25888.21|25866.95|25866.95|25895.23|25895.23|25866.54|25866.54|0
1691482200000|2023-08-08 08:10:00|25870.46|25870.46|25845.91|25845.91|25873.97|25873.97|25830.63|25830.63|0
1691482500000|2023-08-08 08:15:00|25856.43|25856.43|25849.42|25849.42|25859.94|25859.94|25849.42|25849.42|0
1691482800000|2023-08-08 08:20:00|25845.91|25845.91|25819.1|25819.1|25845.91|25845.91|25809.82|25809.82|0
1691483100000|2023-08-08 08:25:00|25815.59|25815.59|25792.89|25792.89|25815.59|25815.59|25789.38|25789.38|0
1691483400000|2023-08-08 08:30:00|25796.4|25796.4|25811.05|25811.05|25820.33|25820.33|25784.63|25784.63|0
1691483700000|2023-08-08 08:35:00|25818.07|25818.07|25828.18|25828.18|25838.7|25838.7|25818.07|25818.07|0
1691484000000|2023-08-08 08:40:00|25824.67|25824.67|25824.51|25824.51|25831.69|25831.69|25820.35|25820.35|0
1691484300000|2023-08-08 08:45:00|25817.5|25817.5|25830.9|25830.9|25838.54|25838.54|25817.5|25817.5|0
1691484600000|2023-08-08 08:50:00|25816.87|25816.87|25848.44|25848.44|25854.2|25854.2|25816.87|25816.87|0
1691484900000|2023-08-08 08:55:00|25848.03|25848.03|25844.65|25844.65|25848.03|25848.03|25826.49|25826.49|0
1691485200000|2023-08-08 09:00:00|25848.15|25848.15|25847.53|25847.53|25851.66|25851.66|25826.49|25826.49|0
1691485500000|2023-08-08 09:05:00|25844.02|25844.02|25832.88|25832.88|25847.53|25847.53|25828.12|25828.12|0
1691485800000|2023-08-08 09:10:00|25829.37|25829.37|25818.22|25818.22|25835.76|25835.76|25818.22|25818.22|0
1691486100000|2023-08-08 09:15:00|25816.98|25816.98|25845.66|25845.66|25849.17|25849.17|25806.46|25806.46|0
1691486400000|2023-08-08 09:20:00|25849.17|25849.17|25792.45|25792.45|25849.17|25849.17|25792.45|25792.45|0
1691486700000|2023-08-08 09:25:00|25781.93|25781.93|25771.4|25771.4|25795.95|25795.95|25770.78|25770.78|0
1691487000000|2023-08-08 09:30:00|25772.03|25772.03|25788.94|25788.94|25788.94|25788.94|25772.03|25772.03|0
1691487300000|2023-08-08 09:35:00|25781.93|25781.93|25776.76|25776.76|25785.02|25785.02|25774.5|25774.5|0
1691487600000|2023-08-08 09:40:00|25773.26|25773.26|25770|25770|25784.65|25784.65|25762.98|25762.98|0
1691487900000|2023-08-08 09:45:00|25765.87|25765.87|25768.77|25768.77|25770|25770|25765.26|25765.26|0
1691488200000|2023-08-08 09:50:00|25765.26|25765.26|25715.75|25715.75|25768.77|25768.77|25715.75|25715.75|0
1691488500000|2023-08-08 09:55:00|25719.26|25719.26|25738.86|25738.86|25749.38|25749.38|25719.26|25719.26|0
1691488800000|2023-08-08 10:00:00|25742.37|25742.37|25753.73|25753.73|25759.5|25759.5|25734.33|25734.33|0
1691489100000|2023-08-08 10:05:00|25757.24|25757.24|25750.23|25750.23|25764.88|25764.88|25746.72|25746.72|0
1691489400000|2023-08-08 10:10:00|25753.73|25753.73|25743|25743|25767.76|25767.76|25740.11|25740.11|0
1691489700000|2023-08-08 10:15:00|25743.49|25743.49|25757.12|25757.12|25768.45|25768.45|25743.49|25743.49|0
1691490000000|2023-08-08 10:20:00|25757.52|25757.52|25722.04|25722.04|25757.52|25757.52|25722.04|25722.04|0
1691490300000|2023-08-08 10:25:00|25725.55|25725.55|25746.59|25746.59|25746.59|25746.59|25725.55|25725.55|0
1691490600000|2023-08-08 10:30:00|25753.61|25753.61|25718.53|25718.53|25757.12|25757.12|25718.53|25718.53|0
1691490900000|2023-08-08 10:35:00|25718|25718|25721.5|25721.5|25728.52|25728.52|25718|25718|0
1691491200000|2023-08-08 10:40:00|25728.52|25728.52|25748.31|25748.31|25755.33|25755.33|25725.01|25725.01|0
1691491500000|2023-08-08 10:45:00|25755.33|25755.33|25773.3|25773.3|25777.21|25777.21|25744.61|25744.61|0
1691491800000|2023-08-08 10:50:00|25780.31|25780.31|25739.82|25739.82|25791.65|25791.65|25739.82|25739.82|0
1691492100000|2023-08-08 10:55:00|25750.34|25750.34|25742.92|25742.92|25750.34|25750.34|25718.37|25718.37|0
1691492400000|2023-08-08 11:00:00|25735.9|25735.9|25724.01|25724.01|25735.9|25735.9|25704.09|25704.09|0
1691492700000|2023-08-08 11:05:00|25720.5|25720.5|25731.86|25731.86|25739.29|25739.29|25716.99|25716.99|0
1691493000000|2023-08-08 11:10:00|25728.36|25728.36|25723.6|25723.6|25731.86|25731.86|25709.57|25709.57|0
1691493300000|2023-08-08 11:15:00|25716.59|25716.59|25694.92|25694.92|25716.59|25716.59|25694.92|25694.92|0
1691493600000|2023-08-08 11:20:00|25691.41|25691.41|25698.21|25698.21|25708.73|25708.73|25684.81|25684.81|0
1691493900000|2023-08-08 11:25:00|25694.7|25694.7|25691.82|25691.82|25705.85|25705.85|25684.81|25684.81|0
1691494200000|2023-08-08 11:30:00|25684.81|25684.81|25664.39|25664.39|25691.82|25691.82|25657.37|25657.37|0
1691494500000|2023-08-08 11:35:00|25653.86|25653.86|25660.25|25660.25|25674.28|25674.28|25653.86|25653.86|0
1691494800000|2023-08-08 11:40:00|25663.76|25663.76|25674.91|25674.91|25677.17|25677.17|25659.63|25659.63|0
1691495100000|2023-08-08 11:45:00|25671.4|25671.4|25665.01|25665.01|25686.05|25686.05|25650.98|25650.98|0
1691495400000|2023-08-08 11:50:00|25668.52|25668.52|25711.23|25711.23|25714.73|25714.73|25668.52|25668.52|0
1691495700000|2023-08-08 11:55:00|25707.72|25707.72|25700.3|25700.3|25710.82|25710.82|25696.79|25696.79|0
1691496000000|2023-08-08 12:00:00|25700.55|25700.55|25668.36|25668.36|25700.55|25700.55|25664.85|25664.85|0
1691496300000|2023-08-08 12:05:00|25661.34|25661.34|25657.84|25657.84|25671.86|25671.86|25650.82|25650.82|0
1691496600000|2023-08-08 12:10:00|25646.07|25646.07|25668.36|25668.36|25668.36|25668.36|25642.56|25642.56|0
1691496900000|2023-08-08 12:15:00|25671.86|25671.86|25690.63|25690.63|25690.63|25690.63|25671.86|25671.86|0
1691497200000|2023-08-08 12:20:00|25687.12|25687.12|25680.98|25680.98|25695.38|25695.38|25674.59|25674.59|0
1691497500000|2023-08-08 12:25:00|25677.47|25677.47|25659.93|25659.93|25680.98|25680.98|25649.41|25649.41|0
1691497800000|2023-08-08 12:30:00|25656.43|25656.43|25644.88|25644.88|25656.43|25656.43|25640.53|25640.53|0
1691498100000|2023-08-08 12:35:00|25641.37|25641.37|25646.72|25646.72|25653.74|25653.74|25634.35|25634.35|0
1691498400000|2023-08-08 12:40:00|25643.22|25643.22|25668.39|25668.39|25671.9|25671.9|25636.2|25636.2|0
1691498700000|2023-08-08 12:45:00|25671.9|25671.9|25671.81|25671.81|25685.93|25685.93|25664.88|25664.88|0
1691499000000|2023-08-08 12:50:00|25673.06|25673.06|25672.22|25672.22|25679.23|25679.23|25669.96|25669.96|0
1691499300000|2023-08-08 12:55:00|25675.72|25675.72|25674.98|25674.98|25689.75|25689.75|25671.47|25671.47|0
1691499600000|2023-08-08 13:00:00|25667.96|25667.96|25681.58|25681.58|25681.58|25681.58|25652.49|25652.49|0
1691499900000|2023-08-08 13:05:00|25674.57|25674.57|25669.8|25669.8|25674.57|25674.57|25654.52|25654.52|0
1691500200000|2023-08-08 13:10:00|25670.42|25670.42|25675.01|25675.01|25682.73|25682.73|25668.61|25668.61|0
1691500500000|2023-08-08 13:15:00|25675.63|25675.63|25711.95|25711.95|25715.46|25715.46|25672.12|25672.12|0
1691500800000|2023-08-08 13:20:00|25715.46|25715.46|25737.28|25737.28|25737.28|25737.28|25715.46|25715.46|0
1691501100000|2023-08-08 13:25:00|25736.65|25736.65|25758.95|25758.95|25758.95|25758.95|25726.13|25726.13|0
1691501400000|2023-08-08 13:30:00|25755.44|25755.44|25743.72|25743.72|25765.33|25765.33|25732.92|25732.92|0
1691501700000|2023-08-08 13:35:00|25740.21|25740.21|25736.95|25736.95|25747.47|25747.47|25729.31|25729.31|0
1691502000000|2023-08-08 13:40:00|25743.97|25743.97|25739.83|25739.83|25747.47|25747.47|25725.81|25725.81|0
1691502300000|2023-08-08 13:45:00|25732.82|25732.82|25697.3|25697.3|25744.59|25744.59|25697.3|25697.3|0
1691502600000|2023-08-08 13:50:00|25693.8|25693.8|25709.05|25709.05|25714.22|25714.22|25689.67|25689.67|0
1691502900000|2023-08-08 13:55:00|25705.55|25705.55|25715.25|25715.25|25726.59|25726.59|25701.22|25701.22|0
1691503200000|2023-08-08 14:00:00|25708.24|25708.24|25699.98|25699.98|25711.74|25711.74|25690.7|25690.7|0
1691503500000|2023-08-08 14:05:00|25696.47|25696.47|25673.55|25673.55|25699.98|25699.98|25673.55|25673.55|0
1691503800000|2023-08-08 14:10:00|25680.57|25680.57|25690.84|25690.84|25705.74|25705.74|25680.57|25680.57|0
1691504100000|2023-08-08 14:15:00|25691.09|25691.09|25634.8|25634.8|25698.11|25698.11|25630.47|25630.47|0
1691504400000|2023-08-08 14:20:00|25638.3|25638.3|25667.57|25667.57|25674.59|25674.59|25638.3|25638.3|0
1691504700000|2023-08-08 14:25:00|25671.08|25671.08|25685.73|25685.73|25685.73|25685.73|25664.07|25664.07|0
1691505000000|2023-08-08 14:30:00|25682.23|25682.23|25654.93|25654.93|25682.23|25682.23|25649.41|25649.41|0
1691505300000|2023-08-08 14:35:00|25665.45|25665.45|25648.35|25648.35|25672.47|25672.47|25640.71|25640.71|0
1691505600000|2023-08-08 14:40:00|25651.85|25651.85|25651.23|25651.23|25651.85|25651.85|25647.72|25647.72|0
1691505900000|2023-08-08 14:45:00|25652.05|25652.05|25627.09|25627.09|25659.06|25659.06|25609.55|25609.55|0
1691506200000|2023-08-08 14:50:00|25630.6|25630.6|25638.04|25638.04|25641.74|25641.74|25627.52|25627.52|0
1691506500000|2023-08-08 14:55:00|25638.66|25638.66|25643.07|25643.07|25643.07|25643.07|25624.63|25624.63|0
1691506800000|2023-08-08 15:00:00|25646.57|25646.57|25653.61|25653.61|25654.86|25654.86|25631.94|25631.94|0
1691507100000|2023-08-08 15:05:00|25657.12|25657.12|25678.98|25678.98|25683.73|25683.73|25657.12|25657.12|0
1691507400000|2023-08-08 15:10:00|25682.48|25682.48|25661.83|25661.83|25682.73|25682.73|25661.83|25661.83|0
1691507700000|2023-08-08 15:15:00|25668.84|25668.84|25675.24|25675.24|25678.74|25678.74|25661.83|25661.83|0
1691508000000|2023-08-08 15:20:00|25671.73|25671.73|25668.57|25668.57|25678.74|25678.74|25667.32|25667.32|0
1691508300000|2023-08-08 15:25:00|25665.06|25665.06|25664.57|25664.57|25675.59|25675.59|25660.93|25660.93|0
1691565300000|2023-08-09 07:15:00|25828.98|25828.98|25783.54|25783.54|25832.49|25832.49|25780.03|25780.03|0
1691565600000|2023-08-09 07:20:00|25801.08|25801.08|25809.72|25809.72|25813.23|25813.23|25772.2|25772.2|0
1691565900000|2023-08-09 07:25:00|25813.23|25813.23|25839.03|25839.03|25846.67|25846.67|25813.23|25813.23|0
1691566200000|2023-08-09 07:30:00|25837.16|25837.16|25838.8|25838.8|25842.11|25842.11|25824.15|25824.15|0
1691566500000|2023-08-09 07:35:00|25842.31|25842.31|25845.77|25845.77|25846.63|25846.63|25825.74|25825.74|0
1691566800000|2023-08-09 07:40:00|25846.4|25846.4|25870.15|25870.15|25870.15|25870.15|25839.38|25839.38|0
1691567100000|2023-08-09 07:45:00|25863.13|25863.13|25833.59|25833.59|25863.13|25863.13|25833.59|25833.59|0
1691567400000|2023-08-09 07:50:00|25840.61|25840.61|25815.71|25815.71|25846.38|25846.38|25813.84|25813.84|0
1691567700000|2023-08-09 07:55:00|25812.21|25812.21|25842.24|25842.24|25846.38|25846.38|25810.34|25810.34|0
1691568000000|2023-08-09 08:00:00|25841.62|25841.62|25865.67|25865.67|25869.18|25869.18|25841.62|25841.62|0
1691568300000|2023-08-09 08:05:00|25869.18|25869.18|25876.82|25876.82|25884.46|25884.46|25862.17|25862.17|0
1691568600000|2023-08-09 08:10:00|25877.44|25877.44|25863.48|25863.48|25881.45|25881.45|25863.48|25863.48|0
1691568900000|2023-08-09 08:15:00|25870.5|25870.5|25836.59|25836.59|25871.74|25871.74|25829.58|25829.58|0
1691569200000|2023-08-09 08:20:00|25843.61|25843.61|25856.62|25856.62|25856.62|25856.62|25841.35|25841.35|0
1691569500000|2023-08-09 08:25:00|25857.25|25857.25|25869.85|25869.85|25871.1|25871.1|25856.84|25856.84|0
1691569800000|2023-08-09 08:30:00|25870.48|25870.48|25882.25|25882.25|25882.25|25882.25|25866.97|25866.97|0
1691570100000|2023-08-09 08:35:00|25885.75|25885.75|25886.38|25886.38|25892.77|25892.77|25885.13|25885.13|0
1691570400000|2023-08-09 08:40:00|25885.13|25885.13|25887|25887|25890.51|25890.51|25883.49|25883.49|0
1691570700000|2023-08-09 08:45:00|25888.25|25888.25|25921.57|25921.57|25925.08|25925.08|25887.62|25887.62|0
1691571000000|2023-08-09 08:50:00|25918.06|25918.06|25921.57|25921.57|25925.7|25925.7|25915.18|25915.18|0
1691571300000|2023-08-09 08:55:00|25920.95|25920.95|25904.01|25904.01|25920.95|25920.95|25900.51|25900.51|0
1691571600000|2023-08-09 09:00:00|25900.51|25900.51|25903.39|25903.39|25912.9|25912.9|25898.87|25898.87|0
1691571900000|2023-08-09 09:05:00|25900.27|25900.27|25897|25897|25906.27|25906.27|25897|25897|0
1691572200000|2023-08-09 09:10:00|25900.51|25900.51|25891|25891|25900.51|25900.51|25891|25891|0
1691572500000|2023-08-09 09:15:00|25891.62|25891.62|25890.31|25890.31|25895.13|25895.13|25879.78|25879.78|0
1691572800000|2023-08-09 09:20:00|25893.81|25893.81|25903.71|25903.71|25903.71|25903.71|25892.57|25892.57|0
1691573100000|2023-08-09 09:25:00|25907.22|25907.22|25900.83|25900.83|25910.73|25910.73|25900.2|25900.2|0
1691573400000|2023-08-09 09:30:00|25897.32|25897.32|25895.68|25895.68|25899.19|25899.19|25893.81|25893.81|0
1691573700000|2023-08-09 09:35:00|25895.06|25895.06|25912.6|25912.6|25912.6|25912.6|25891.55|25891.55|0
1691574000000|2023-08-09 09:40:00|25913.22|25913.22|25926.02|25926.02|25926.02|25926.02|25913.22|25913.22|0
1691574300000|2023-08-09 09:45:00|25933.04|25933.04|25904.96|25904.96|25935.92|25935.92|25904.96|25904.96|0
1691574600000|2023-08-09 09:50:00|25902.46|25902.46|25921.87|25921.87|25921.87|25921.87|25902.46|25902.46|0
1691574900000|2023-08-09 09:55:00|25921.25|25921.25|25935.28|25935.28|25935.28|25935.28|25921.25|25921.25|0
1691575200000|2023-08-09 10:00:00|25938.78|25938.78|25935.28|25935.28|25938.78|25938.78|25935.28|25935.28|0
1691575500000|2023-08-09 10:05:00|25934.03|25934.03|25911.51|25911.51|25934.03|25934.03|25911.51|25911.51|0
1691575800000|2023-08-09 10:10:00|25912.75|25912.75|25911.95|25911.95|25920.39|25920.39|25909.87|25909.87|0
1691576100000|2023-08-09 10:15:00|25908.45|25908.45|25906.81|25906.81|25908.45|25908.45|25897.92|25897.92|0
1691576400000|2023-08-09 10:20:00|25899.8|25899.8|25925.16|25925.16|25925.16|25925.16|25899.8|25899.8|0
1691576700000|2023-08-09 10:25:00|25932.18|25932.18|25928.05|25928.05|25939.19|25939.19|25928.05|25928.05|0
1691577000000|2023-08-09 10:30:00|25924.54|25924.54|25916.01|25916.01|25934.8|25934.8|25916.01|25916.01|0
1691577300000|2023-08-09 10:35:00|25912.51|25912.51|25877.8|25877.8|25914.14|25914.14|25877.8|25877.8|0
1691577600000|2023-08-09 10:40:00|25881.31|25881.31|25875.53|25875.53|25888.33|25888.33|25870.79|25870.79|0
1691577900000|2023-08-09 10:45:00|25874.78|25874.78|25882.04|25882.04|25885.55|25885.55|25871.27|25871.27|0
1691578200000|2023-08-09 10:50:00|25883.29|25883.29|25883.29|25883.29|25886.8|25886.8|25879.78|25879.78|0
1691578500000|2023-08-09 10:55:00|25879.78|25879.78|25880.4|25880.4|25886.8|25886.8|25879.78|25879.78|0
1691578800000|2023-08-09 11:00:00|25881.65|25881.65|25885.16|25885.16|25888.67|25888.67|25881.65|25881.65|0
1691579100000|2023-08-09 11:05:00|25883.91|25883.91|25873.39|25873.39|25883.91|25883.91|25862.87|25862.87|0
1691579400000|2023-08-09 11:10:00|25869.88|25869.88|25874.39|25874.39|25876.9|25876.9|25869.88|25869.88|0
1691579700000|2023-08-09 11:15:00|25877.89|25877.89|25873.76|25873.76|25881.4|25881.4|25870.26|25870.26|0
1691580000000|2023-08-09 11:20:00|25870.26|25870.26|25873.14|25873.14|25873.14|25873.14|25868.82|25868.82|0
1691580300000|2023-08-09 11:25:00|25876.65|25876.65|25869.42|25869.42|25880.15|25880.15|25866.53|25866.53|0
1691580600000|2023-08-09 11:30:00|25865.91|25865.91|25875.81|25875.81|25883.07|25883.07|25865.29|25865.29|0
1691580900000|2023-08-09 11:35:00|25872.3|25872.3|25866.51|25866.51|25885.92|25885.92|25866.51|25866.51|0
1691581200000|2023-08-09 11:40:00|25867.76|25867.76|25878.91|25878.91|25878.91|25878.91|25864.88|25864.88|0
1691581500000|2023-08-09 11:45:00|25875.4|25875.4|25895.2|25895.2|25895.2|25895.2|25875.4|25875.4|0
1691581800000|2023-08-09 11:50:00|25888.18|25888.18|25886.94|25886.94|25905.72|25905.72|25884.67|25884.67|0
1691582100000|2023-08-09 11:55:00|25890.44|25890.44|25877.23|25877.23|25893.95|25893.95|25877.23|25877.23|0
1691582400000|2023-08-09 12:00:00|25880.74|25880.74|25865.46|25865.46|25880.74|25880.74|25865.46|25865.46|0
1691582700000|2023-08-09 12:05:00|25861.95|25861.95|25867.6|25867.6|25868.22|25868.22|25854.19|25854.19|0
1691583000000|2023-08-09 12:10:00|25871.1|25871.1|25855.99|25855.99|25871.1|25871.1|25855.99|25855.99|0
1691583300000|2023-08-09 12:15:00|25852.48|25852.48|25846.24|25846.24|25852.48|25852.48|25839.22|25839.22|0
1691583600000|2023-08-09 12:20:00|25846.86|25846.86|25832.21|25832.21|25846.86|25846.86|25825.82|25825.82|0
1691583900000|2023-08-09 12:25:00|25828.7|25828.7|25850.99|25850.99|25850.99|25850.99|25828.7|25828.7|0
1691584200000|2023-08-09 12:30:00|25854.5|25854.5|25830.22|25830.22|25854.91|25854.91|25826.71|25826.71|0
1691584500000|2023-08-09 12:35:00|25826.71|25826.71|25826.28|25826.28|25837.23|25837.23|25818.45|25818.45|0
1691584800000|2023-08-09 12:40:00|25822.77|25822.77|25803.39|25803.39|25822.77|25822.77|25800.29|25800.29|0
1691585100000|2023-08-09 12:45:00|25806.9|25806.9|25789.37|25789.37|25813.91|25813.91|25789.37|25789.37|0
1691585400000|2023-08-09 12:50:00|25789.62|25789.62|25774.97|25774.97|25793.13|25793.13|25774.97|25774.97|0
1691585700000|2023-08-09 12:55:00|25767.96|25767.96|25777.85|25777.85|25782.61|25782.61|25767.96|25767.96|0
1691586000000|2023-08-09 13:00:00|25774.35|25774.35|25782.75|25782.75|25786.88|25786.88|25770.59|25770.59|0
1691586300000|2023-08-09 13:05:00|25789.76|25789.76|25786.63|25786.63|25797.4|25797.4|25783.12|25783.12|0
1691586600000|2023-08-09 13:10:00|25783.12|25783.12|25789.12|25789.12|25792.63|25792.63|25779.62|25779.62|0
1691586900000|2023-08-09 13:15:00|25792.63|25792.63|25808.94|25808.94|25809.56|25809.56|25792.63|25792.63|0
1691587200000|2023-08-09 13:20:00|25808.69|25808.69|25805.81|25805.81|25809.94|25809.94|25802.3|25802.3|0
1691587500000|2023-08-09 13:25:00|25809.31|25809.31|25820.46|25820.46|25830.98|25830.98|25806.43|25806.43|0
1691587800000|2023-08-09 13:30:00|25813.45|25813.45|25848.11|25848.11|25851.21|25851.21|25806.43|25806.43|0
1691588100000|2023-08-09 13:35:00|25844.6|25844.6|25844.6|25844.6|25851.62|25851.62|25834.08|25834.08|0
1691588400000|2023-08-09 13:40:00|25841.09|25841.09|25841.31|25841.31|25858.63|25858.63|25840.69|25840.69|0
1691588700000|2023-08-09 13:45:00|25841.93|25841.93|25857.88|25857.88|25868.4|25868.4|25840.69|25840.69|0
1691589000000|2023-08-09 13:50:00|25854.37|25854.37|25832.04|25832.04|25856.63|25856.63|25832.04|25832.04|0
1691589300000|2023-08-09 13:55:00|25828.54|25828.54|25843.99|25843.99|25851|25851|25817.39|25817.39|0
1691589600000|2023-08-09 14:00:00|25843.36|25843.36|25845.64|25845.64|25860.51|25860.51|25839.04|25839.04|0
1691589900000|2023-08-09 14:05:00|25842.14|25842.14|25842.54|25842.54|25849.56|25849.56|25827.07|25827.07|0
1691590200000|2023-08-09 14:10:00|25846.05|25846.05|25827.52|25827.52|25853.32|25853.32|25827.52|25827.52|0
1691590500000|2023-08-09 14:15:00|25831.03|25831.03|25848.72|25848.72|25866.88|25866.88|25829.78|25829.78|0
1691590800000|2023-08-09 14:20:00|25845.21|25845.21|25852.23|25852.23|25866.26|25866.26|25845.21|25845.21|0
1691591100000|2023-08-09 14:25:00|25859.24|25859.24|25877.21|25877.21|25877.21|25877.21|25859.24|25859.24|0
1691591400000|2023-08-09 14:30:00|25880.71|25880.71|25865.24|25865.24|25880.71|25880.71|25863.18|25863.18|0
1691591700000|2023-08-09 14:35:00|25872.26|25872.26|25879.27|25879.27|25886.29|25886.29|25868.75|25868.75|0
1691592000000|2023-08-09 14:40:00|25882.78|25882.78|25879.47|25879.47|25892.68|25892.68|25875.14|25875.14|0
1691592300000|2023-08-09 14:45:00|25875.96|25875.96|25878.24|25878.24|25890.61|25890.61|25874.73|25874.73|0
1691592600000|2023-08-09 14:50:00|25874.73|25874.73|25855.94|25855.94|25882.37|25882.37|25852.43|25852.43|0
1691592900000|2023-08-09 14:55:00|25859.44|25859.44|25873.47|25873.47|25883.37|25883.37|25859.44|25859.44|0
1691593200000|2023-08-09 15:00:00|25880.49|25880.49|25871.95|25871.95|25887.5|25887.5|25868.44|25868.44|0
1691593500000|2023-08-09 15:05:00|25868.44|25868.44|25868.19|25868.19|25871.95|25871.95|25864.94|25864.94|0
1691593800000|2023-08-09 15:10:00|25868.6|25868.6|25884.89|25884.89|25898.92|25898.92|25865.1|25865.1|0
1691594100000|2023-08-09 15:15:00|25881.38|25881.38|25865.08|25865.08|25881.38|25881.38|25856.81|25856.81|0
1691594400000|2023-08-09 15:20:00|25868.58|25868.58|25857.19|25857.19|25868.58|25868.58|25852.43|25852.43|0
1691594700000|2023-08-09 15:25:00|25855.94|25855.94|25842.13|25842.13|25860.7|25860.7|25826.85|25826.85|0
1691651700000|2023-08-10 07:15:00|26107.25|26107.25|26109.12|26109.12|26114.26|26114.26|26084.57|26084.57|0
1691652000000|2023-08-10 07:20:00|26102.1|26102.1|26096.32|26096.32|26103.33|26103.33|26085.79|26085.79|0
1691652300000|2023-08-10 07:25:00|26085.79|26085.79|26107.85|26107.85|26107.85|26107.85|26082.05|26082.05|0
1691652600000|2023-08-10 07:30:00|26111.36|26111.36|26107.62|26107.62|26114.87|26114.87|26104.11|26104.11|0
1691652900000|2023-08-10 07:35:00|26114.63|26114.63|26072.21|26072.21|26126.4|26126.4|26072.21|26072.21|0
1691653200000|2023-08-10 07:40:00|26075.71|26075.71|26082.89|26082.89|26083.96|26083.96|26052.8|26052.8|0
1691653500000|2023-08-10 07:45:00|26068.86|26068.86|26026.15|26026.15|26072.37|26072.37|26022.64|26022.64|0
1691653800000|2023-08-10 07:50:00|26033.16|26033.16|26029.65|26029.65|26054.21|26054.21|26029.65|26029.65|0
1691654100000|2023-08-10 07:55:00|26033.16|26033.16|26019.52|26019.52|26036.67|26036.67|26019.52|26019.52|0
1691654400000|2023-08-10 08:00:00|26016.01|26016.01|26022.41|26022.41|26040.57|26040.57|26016.01|26016.01|0
1691654700000|2023-08-10 08:05:00|26018.9|26018.9|26058.83|26058.83|26058.83|26058.83|26018.28|26018.28|0
1691655000000|2023-08-10 08:10:00|26059.65|26059.65|26033.05|26033.05|26072.04|26072.04|26033.05|26033.05|0
1691655300000|2023-08-10 08:15:00|26033.8|26033.8|26044.51|26044.51|26047.21|26047.21|26033.18|26033.18|0
1691655600000|2023-08-10 08:20:00|26044.91|26044.91|26050.68|26050.68|26059.57|26059.57|26039.15|26039.15|0
1691655900000|2023-08-10 08:25:00|26043.67|26043.67|26078.97|26078.97|26078.97|26078.97|26040.16|26040.16|0
1691656200000|2023-08-10 08:30:00|26079.6|26079.6|26089.71|26089.71|26096.73|26096.73|26072.58|26072.58|0
1691656500000|2023-08-10 08:35:00|26086.2|26086.2|26089.91|26089.91|26089.91|26089.91|26086.2|26086.2|0
1691656800000|2023-08-10 08:40:00|26082.89|26082.89|26076.27|26076.27|26089.91|26089.91|26075.64|26075.64|0
1691657100000|2023-08-10 08:45:00|26075.64|26075.64|26080.4|26080.4|26080.4|26080.4|26068.63|26068.63|0
1691657400000|2023-08-10 08:50:00|26083.9|26083.9|26086.38|26086.38|26093.39|26093.39|26083.9|26083.9|0
1691657700000|2023-08-10 08:55:00|26082.87|26082.87|26076.2|26076.2|26083.62|26083.62|26069.59|26069.59|0
1691658000000|2023-08-10 09:00:00|26072.69|26072.69|26053.09|26053.09|26072.69|26072.69|26053.09|26053.09|0
1691658300000|2023-08-10 09:05:00|26054.12|26054.12|26051.45|26051.45|26054.53|26054.53|26040.5|26040.5|0
1691658600000|2023-08-10 09:10:00|26047.95|26047.95|26064.09|26064.09|26064.91|26064.91|26044.44|26044.44|0
1691658900000|2023-08-10 09:15:00|26060.59|26060.59|26064.5|26064.5|26075.84|26075.84|26060.59|26060.59|0
1691659200000|2023-08-10 09:20:00|26068.01|26068.01|26061.21|26061.21|26075.03|26075.03|26061.21|26061.21|0
1691659500000|2023-08-10 09:25:00|26054.2|26054.2|26062.24|26062.24|26062.24|26062.24|26043.67|26043.67|0
1691659800000|2023-08-10 09:30:00|26065.75|26065.75|26060.37|26060.37|26065.75|26065.75|26049.44|26049.44|0
1691660100000|2023-08-10 09:35:00|26063.88|26063.88|26063.26|26063.26|26063.88|26063.88|26052.73|26052.73|0
1691660400000|2023-08-10 09:40:00|26066.76|26066.76|26069.86|26069.86|26069.86|26069.86|26059.34|26059.34|0
1691660700000|2023-08-10 09:45:00|26073.37|26073.37|26075.32|26075.32|26082.88|26082.88|26073.37|26073.37|0
1691661000000|2023-08-10 09:50:00|26078.83|26078.83|26068.31|26068.31|26082.34|26082.34|26068.31|26068.31|0
1691661300000|2023-08-10 09:55:00|26064.8|26064.8|26065.43|26065.43|26071.82|26071.82|26061.3|26061.3|0
1691661600000|2023-08-10 10:00:00|26072.44|26072.44|26078.42|26078.42|26078.83|26078.83|26071.82|26071.82|0
1691661900000|2023-08-10 10:05:00|26074.92|26074.92|26056.22|26056.22|26081.18|26081.18|26053.12|26053.12|0
1691662200000|2023-08-10 10:10:00|26049.21|26049.21|26049.21|26049.21|26049.21|26049.21|26049.21|26049.21|0
1691662500000|2023-08-10 10:15:00|26059.73|26059.73|26063.24|26063.24|26063.24|26063.24|26059.73|26059.73|0
1691662800000|2023-08-10 10:20:00|26070.25|26070.25|26066.6|26066.6|26070.25|26070.25|26066.6|26066.6|0
1691663100000|2023-08-10 10:25:00|26063.09|26063.09|26058.57|26058.57|26067.22|26067.22|26056.7|26056.7|0
1691663400000|2023-08-10 10:30:00|26048.05|26048.05|26055.08|26055.08|26062.91|26062.91|26045.79|26045.79|0
1691663700000|2023-08-10 10:35:00|26055.49|26055.49|26056.5|26056.5|26063.52|26063.52|26055.49|26055.49|0
1691664000000|2023-08-10 10:40:00|26060.01|26060.01|26060.13|26060.13|26067.02|26067.02|26053.12|26053.12|0
1691664300000|2023-08-10 10:45:00|26046.1|26046.1|26059.51|26059.51|26059.51|26059.51|26045.48|26045.48|0
1691664600000|2023-08-10 10:50:00|26056|26056|26059.75|26059.75|26063.51|26063.51|26056|26056|0
1691664900000|2023-08-10 10:55:00|26067.39|26067.39|26070.27|26070.27|26074.4|26074.4|26066.76|26066.76|0
1691665200000|2023-08-10 11:00:00|26070.77|26070.77|26084.8|26084.8|26091.81|26091.81|26070.77|26070.77|0
1691665500000|2023-08-10 11:05:00|26081.29|26081.29|26077.78|26077.78|26081.29|26081.29|26074.28|26074.28|0
1691665800000|2023-08-10 11:10:00|26081.29|26081.29|26085.42|26085.42|26085.42|26085.42|26074.9|26074.9|0
1691666100000|2023-08-10 11:15:00|26086.24|26086.24|26083.36|26083.36|26090.37|26090.37|26079.85|26079.85|0
1691666400000|2023-08-10 11:20:00|26076.34|26076.34|26082.11|26082.11|26082.95|26082.95|26071.59|26071.59|0
1691666700000|2023-08-10 11:25:00|26075.1|26075.1|26081.9|26081.9|26081.9|26081.9|26063.95|26063.95|0
1691667000000|2023-08-10 11:30:00|26088.91|26088.91|26085.41|26085.41|26088.91|26088.91|26074.88|26074.88|0
1691667300000|2023-08-10 11:35:00|26088.91|26088.91|26088.5|26088.5|26089.13|26089.13|26085|26085|0
1691667600000|2023-08-10 11:40:00|26081.49|26081.49|26073.44|26073.44|26085.62|26085.62|26073.44|26073.44|0
1691667900000|2023-08-10 11:45:00|26069.94|26069.94|26073.44|26073.44|26076.95|26076.95|26069.94|26069.94|0
1691668200000|2023-08-10 11:50:00|26069.94|26069.94|26081.08|26081.08|26081.08|26081.08|26069.94|26069.94|0
1691668500000|2023-08-10 11:55:00|26081.33|26081.33|26096.17|26096.17|26096.17|26096.17|26081.33|26081.33|0
1691668800000|2023-08-10 12:00:00|26099.68|26099.68|26096.8|26096.8|26100.3|26100.3|26096.8|26096.8|0
1691669100000|2023-08-10 12:05:00|26095.55|26095.55|26099.33|26099.33|26103.46|26103.46|26092.66|26092.66|0
1691669400000|2023-08-10 12:10:00|26095.82|26095.82|26106.01|26106.01|26106.01|26106.01|26091.44|26091.44|0
1691669700000|2023-08-10 12:15:00|26106.41|26106.41|26088.61|26088.61|26109.92|26109.92|26088.2|26088.2|0
1691670000000|2023-08-10 12:20:00|26089.86|26089.86|26105.52|26105.52|26105.52|26105.52|26089.86|26089.86|0
1691670300000|2023-08-10 12:25:00|26098.5|26098.5|26083.03|26083.03|26098.5|26098.5|26083.03|26083.03|0
1691670600000|2023-08-10 12:30:00|26108.4|26108.4|26061.1|26061.1|26124.43|26124.43|26061.1|26061.1|0
1691670900000|2023-08-10 12:35:00|26059.23|26059.23|26076.36|26076.36|26079.87|26079.87|26059.23|26059.23|0
1691671200000|2023-08-10 12:40:00|26059.45|26059.45|26047.55|26047.55|26062.95|26062.95|26041.29|26041.29|0
1691671500000|2023-08-10 12:45:00|26044.05|26044.05|26080.18|26080.18|26080.18|26080.18|26044.05|26044.05|0
1691671800000|2023-08-10 12:50:00|26076.68|26076.68|26104.35|26104.35|26104.35|26104.35|26075.04|26075.04|0
1691672100000|2023-08-10 12:55:00|26097.33|26097.33|26102.28|26102.28|26102.28|26102.28|26095.26|26095.26|0
1691672400000|2023-08-10 13:00:00|26116.31|26116.31|26135.66|26135.66|26142.67|26142.67|26108.61|26108.61|0
1691672700000|2023-08-10 13:05:00|26136.28|26136.28|26113.9|26113.9|26136.28|26136.28|26103.38|26103.38|0
1691673000000|2023-08-10 13:10:00|26112.03|26112.03|26104.2|26104.2|26112.03|26112.03|26100.69|26100.69|0
1691673300000|2023-08-10 13:15:00|26111.21|26111.21|26103.57|26103.57|26114.1|26114.1|26093.05|26093.05|0
1691673600000|2023-08-10 13:20:00|26110.59|26110.59|26118.03|26118.03|26118.03|26118.03|26093.05|26093.05|0
1691673900000|2023-08-10 13:25:00|26121.54|26121.54|26144.04|26144.04|26148.17|26148.17|26121.54|26121.54|0
1691674200000|2023-08-10 13:30:00|26143.42|26143.42|26169.61|26169.61|26172.1|26172.1|26143.42|26143.42|0
1691674500000|2023-08-10 13:35:00|26166.1|26166.1|26170.85|26170.85|26181.38|26181.38|26159.09|26159.09|0
1691674800000|2023-08-10 13:40:00|26181.38|26181.38|26173.31|26173.31|26191.47|26191.47|26163.41|26163.41|0
1691675100000|2023-08-10 13:45:00|26176.82|26176.82|26183.01|26183.01|26193.53|26193.53|26173.93|26173.93|0
1691675400000|2023-08-10 13:50:00|26186.52|26186.52|26224.1|26224.1|26224.51|26224.51|26183.01|26183.01|0
1691675700000|2023-08-10 13:55:00|26223.48|26223.48|26226.01|26226.01|26232.75|26232.75|26214.86|26214.86|0
1691676000000|2023-08-10 14:00:00|26233.02|26233.02|26257.7|26257.7|26268.22|26268.22|26229.51|26229.51|0
1691676300000|2023-08-10 14:05:00|26261.2|26261.2|26283.95|26283.95|26283.95|26283.95|26250.68|26250.68|0
1691676600000|2023-08-10 14:10:00|26282.7|26282.7|26274.44|26274.44|26285.59|26285.59|26267.43|26267.43|0
1691676900000|2023-08-10 14:15:00|26270.93|26270.93|26246.24|26246.24|26277.95|26277.95|26246.24|26246.24|0
1691677200000|2023-08-10 14:20:00|26239.23|26239.23|26268.94|26268.94|26268.94|26268.94|26239.23|26239.23|0
1691677500000|2023-08-10 14:25:00|26279.46|26279.46|26259.04|26259.04|26279.46|26279.46|26254.91|26254.91|0
1691677800000|2023-08-10 14:30:00|26259.66|26259.66|26276.79|26276.79|26280.71|26280.71|26259.66|26259.66|0
1691678100000|2023-08-10 14:35:00|26276.17|26276.17|26280.3|26280.3|26280.3|26280.3|26254.31|26254.31|0
1691678400000|2023-08-10 14:40:00|26276.79|26276.79|26269.78|26269.78|26288.13|26288.13|26269.78|26269.78|0
1691678700000|2023-08-10 14:45:00|26262.76|26262.76|26279.89|26279.89|26280.3|26280.3|26252.24|26252.24|0
1691679000000|2023-08-10 14:50:00|26276.38|26276.38|26272.25|26272.25|26279.27|26279.27|26268.75|26268.75|0
1691679300000|2023-08-10 14:55:00|26268.75|26268.75|26266.27|26266.27|26280.3|26280.3|26266.27|26266.27|0
1691679600000|2023-08-10 15:00:00|26273.28|26273.28|26273.5|26273.5|26273.5|26273.5|26265.86|26265.86|0
1691679900000|2023-08-10 15:05:00|26284.02|26284.02|26284.65|26284.65|26291.66|26291.66|26284.02|26284.02|0
1691680200000|2023-08-10 15:10:00|26284.91|26284.91|26313.79|26313.79|26320.4|26320.4|26281.41|26281.41|0
1691680500000|2023-08-10 15:15:00|26306.78|26306.78|26296.12|26296.12|26306.78|26306.78|26292.61|26292.61|0
1691680800000|2023-08-10 15:20:00|26295.71|26295.71|26300.34|26300.34|26315.87|26315.87|26295.71|26295.71|0
1691681100000|2023-08-10 15:25:00|26299.72|26299.72|26325.76|26325.76|26343.3|26343.3|26299.72|26299.72|0
1691738100000|2023-08-11 07:15:00|26126.89|26126.89|26125.26|26125.26|26133.91|26133.91|26105.85|26105.85|0
1691738400000|2023-08-11 07:20:00|26118.24|26118.24|26131.45|26131.45|26138.47|26138.47|26103.4|26103.4|0
1691738700000|2023-08-11 07:25:00|26127.95|26127.95|26115.82|26115.82|26136.21|26136.21|26115.82|26115.82|0
1691739000000|2023-08-11 07:30:00|26119.32|26119.32|26088.28|26088.28|26119.32|26119.32|26086.78|26086.78|0
1691739300000|2023-08-11 07:35:00|26095.29|26095.29|26074.25|26074.25|26100.05|26100.05|26074.25|26074.25|0
1691739600000|2023-08-11 07:40:00|26077.75|26077.75|26070.95|26070.95|26088.28|26088.28|26056.3|26056.3|0
1691739900000|2023-08-11 07:45:00|26074.46|26074.46|26082.1|26082.1|26082.1|26082.1|26055.06|26055.06|0
1691740200000|2023-08-11 07:50:00|26078.59|26078.59|26065.81|26065.81|26093.87|26093.87|26065.81|26065.81|0
1691740500000|2023-08-11 07:55:00|26062.3|26062.3|26075.98|26075.98|26086.5|26086.5|26055.29|26055.29|0
1691740800000|2023-08-11 08:00:00|26068.96|26068.96|26052.5|26052.5|26068.96|26068.96|26023.19|26023.19|0
1691741100000|2023-08-11 08:05:00|26048.99|26048.99|26036.81|26036.81|26065.49|26065.49|26033.3|26033.3|0
1691741400000|2023-08-11 08:10:00|26033.3|26033.3|26020.41|26020.41|26044.45|26044.45|26020.41|26020.41|0
1691741700000|2023-08-11 08:15:00|26020|26020|26016.69|26016.69|26032.78|26032.78|26009.48|26009.48|0
1691742000000|2023-08-11 08:20:00|26013.18|26013.18|25964.28|25964.28|26016.69|26016.69|25960.77|25960.77|0
1691742300000|2023-08-11 08:25:00|25957.26|25957.26|26003.48|26003.48|26014.62|26014.62|25953.75|25953.75|0
1691742600000|2023-08-11 08:30:00|25988.83|25988.83|25987.19|25987.19|25996.46|25996.46|25968.41|25968.41|0
1691742900000|2023-08-11 08:35:00|25980.18|25980.18|25990.7|25990.7|26001.84|26001.84|25977.29|25977.29|0
1691743200000|2023-08-11 08:40:00|25983.68|25983.68|26000.4|26000.4|26020.82|26020.82|25966.15|25966.15|0
1691743500000|2023-08-11 08:45:00|25999.78|25999.78|25971.09|25971.09|25999.78|25999.78|25964.08|25964.08|0
1691743800000|2023-08-11 08:50:00|25981.62|25981.62|25979.36|25979.36|25995.65|25995.65|25974.6|25974.6|0
1691744100000|2023-08-11 08:55:00|25986.37|25986.37|25975.85|25975.85|25986.37|25986.37|25972.34|25972.34|0
1691744400000|2023-08-11 09:00:00|25968.83|25968.83|26005.06|26005.06|26005.06|26005.06|25968.83|25968.83|0
1691744700000|2023-08-11 09:05:00|26005.31|26005.31|25998.3|25998.3|26015.84|26015.84|25991.28|25991.28|0
1691745000000|2023-08-11 09:10:00|25994.79|25994.79|25993.14|25993.14|25994.79|25994.79|25982.61|25982.61|0
1691745300000|2023-08-11 09:15:00|25986.12|25986.12|25983.24|25983.24|25993.76|25993.76|25979.11|25979.11|0
1691745600000|2023-08-11 09:20:00|25979.73|25979.73|25969.62|25969.62|25979.73|25979.73|25958.69|25958.69|0
1691745900000|2023-08-11 09:25:00|25973.12|25973.12|25966.11|25966.11|25976.63|25976.63|25961.98|25961.98|0
1691746200000|2023-08-11 09:30:00|25969.62|25969.62|25987.15|25987.15|25990.66|25990.66|25969.62|25969.62|0
1691746500000|2023-08-11 09:35:00|25980.14|25980.14|25980.26|25980.26|25990.66|25990.66|25976.63|25976.63|0
1691746800000|2023-08-11 09:40:00|25976.76|25976.76|25997.8|25997.8|26008.32|26008.32|25976.76|25976.76|0
1691747100000|2023-08-11 09:45:00|25994.29|25994.29|25962.73|25962.73|25994.29|25994.29|25962.73|25962.73|0
1691747400000|2023-08-11 09:50:00|25959.22|25959.22|25927.98|25927.98|25966.23|25966.23|25927.98|25927.98|0
1691747700000|2023-08-11 09:55:00|25924.47|25924.47|25957.28|25957.28|25957.28|25957.28|25917.45|25917.45|0
1691748000000|2023-08-11 10:00:00|25950.27|25950.27|25992.76|25992.76|25992.76|25992.76|25946.76|25946.76|0
1691748300000|2023-08-11 10:05:00|25985.75|25985.75|25972.15|25972.15|25991.75|25991.75|25968.64|25968.64|0
1691748600000|2023-08-11 10:10:00|25968.64|25968.64|25972.77|25972.77|25983.29|25983.29|25958.12|25958.12|0
1691748900000|2023-08-11 10:15:00|25979.79|25979.79|25987.62|25987.62|25991.13|25991.13|25970.08|25970.08|0
1691749200000|2023-08-11 10:20:00|25991.13|25991.13|26004.75|26004.75|26008.25|26008.25|25990.72|25990.72|0
1691749500000|2023-08-11 10:25:00|26005.37|26005.37|26000.78|26000.78|26015.44|26015.44|26000.78|26000.78|0
1691749800000|2023-08-11 10:30:00|26004.29|26004.29|26020.74|26020.74|26024.25|26024.25|26004.29|26004.29|0
1691750100000|2023-08-11 10:35:00|26024.25|26024.25|26046.54|26046.54|26061.19|26061.19|26024.25|26024.25|0
1691750400000|2023-08-11 10:40:00|26043.03|26043.03|26014.72|26014.72|26052.06|26052.06|26014.72|26014.72|0
1691750700000|2023-08-11 10:45:00|26007.71|26007.71|26019.69|26019.69|26027.33|26027.33|26007.71|26007.71|0
1691751000000|2023-08-11 10:50:00|26020.32|26020.32|25999.9|25999.9|26020.32|26020.32|25989.38|25989.38|0
1691751300000|2023-08-11 10:55:00|25992.88|25992.88|25982.98|25982.98|25997.64|25997.64|25982.98|25982.98|0
1691751600000|2023-08-11 11:00:00|25990|25990|26006.31|26006.31|26011.67|26011.67|25990|25990|0
1691751900000|2023-08-11 11:05:00|26020.34|26020.34|26027.35|26027.35|26038.5|26038.5|26020.34|26020.34|0
1691752200000|2023-08-11 11:10:00|26023.84|26023.84|26009.17|26009.17|26027.35|26027.35|26000.91|26000.91|0
1691752500000|2023-08-11 11:15:00|26016.19|26016.19|26000.91|26000.91|26016.81|26016.81|25997.4|25997.4|0
1691752800000|2023-08-11 11:20:00|25997.4|25997.4|25992.65|25992.65|26011.43|26011.43|25992.65|25992.65|0
1691753100000|2023-08-11 11:25:00|25996.16|25996.16|25978.62|25978.62|25996.16|25996.16|25978.62|25978.62|0
1691753400000|2023-08-11 11:30:00|25982.13|25982.13|25971.61|25971.61|25982.13|25982.13|25967.47|25967.47|0
1691753700000|2023-08-11 11:35:00|25975.11|25975.11|25980.88|25980.88|25981.5|25981.5|25970.98|25970.98|0
1691754000000|2023-08-11 11:40:00|25977.37|25977.37|25962.94|25962.94|25980.88|25980.88|25962.94|25962.94|0
1691754300000|2023-08-11 11:45:00|25966.44|25966.44|25958.8|25958.8|25966.44|25966.44|25955.3|25955.3|0
1691754600000|2023-08-11 11:50:00|25955.3|25955.3|25954.48|25954.48|25957.99|25957.99|25950.97|25950.97|0
1691754900000|2023-08-11 11:55:00|25950.97|25950.97|25950.75|25950.75|25954.88|25954.88|25946.62|25946.62|0
1691755200000|2023-08-11 12:00:00|25954.26|25954.26|25982.73|25982.73|25989.74|25989.74|25950.75|25950.75|0
1691755500000|2023-08-11 12:05:00|25979.22|25979.22|25962.72|25962.72|25989.33|25989.33|25962.72|25962.72|0
1691755800000|2023-08-11 12:10:00|25959.21|25959.21|25958.8|25958.8|25965.82|25965.82|25941.67|25941.67|0
1691756100000|2023-08-11 12:15:00|25962.31|25962.31|25955.7|25955.7|25962.31|25962.31|25944.77|25944.77|0
1691756400000|2023-08-11 12:20:00|25955.08|25955.08|25946.41|25946.41|25958.59|25958.59|25935.89|25935.89|0
1691756700000|2023-08-11 12:25:00|25942.9|25942.9|25966.58|25966.58|25970.71|25970.71|25942.9|25942.9|0
1691757000000|2023-08-11 12:30:00|25970.09|25970.09|25945.32|25945.32|25984.93|25984.93|25927.79|25927.79|0
1691757300000|2023-08-11 12:35:00|25941.81|25941.81|25953.09|25953.09|25960.1|25960.1|25934.93|25934.93|0
1691757600000|2023-08-11 12:40:00|25949.58|25949.58|25935.14|25935.14|25963.2|25963.2|25935.14|25935.14|0
1691757900000|2023-08-11 12:45:00|25938.65|25938.65|25945.26|25945.26|25952.27|25952.27|25926.88|25926.88|0
1691758200000|2023-08-11 12:50:00|25952.27|25952.27|25925.44|25925.44|25952.27|25952.27|25915.54|25915.54|0
1691758500000|2023-08-11 12:55:00|25928.95|25928.95|25932.6|25932.6|25946.49|25946.49|25925.44|25925.44|0
1691758800000|2023-08-11 13:00:00|25925.58|25925.58|25924.96|25924.96|25939.61|25939.61|25923.71|25923.71|0
1691759100000|2023-08-11 13:05:00|25938.99|25938.99|25956.52|25956.52|25964.16|25964.16|25938.99|25938.99|0
1691759400000|2023-08-11 13:10:00|25963.54|25963.54|25962.29|25962.29|25974.06|25974.06|25948.26|25948.26|0
1691759700000|2023-08-11 13:15:00|25965.8|25965.8|25967.67|25967.67|25976.94|25976.94|25962.92|25962.92|0
1691760000000|2023-08-11 13:20:00|25971.18|25971.18|25975.31|25975.31|25985.83|25985.83|25963.54|25963.54|0
1691760300000|2023-08-11 13:25:00|25978.82|25978.82|25971.8|25971.8|25989.34|25989.34|25968.29|25968.29|0
1691760600000|2023-08-11 13:30:00|25971.18|25971.18|26005.22|26005.22|26008.73|26008.73|25953.23|25953.23|0
1691760900000|2023-08-11 13:35:00|26006.04|26006.04|26015.81|26015.81|26015.81|26015.81|26001.16|26001.16|0
1691761200000|2023-08-11 13:40:00|26012.3|26012.3|25991.42|25991.42|26018.69|26018.69|25973.88|25973.88|0
1691761500000|2023-08-11 13:45:00|25987.91|25987.91|25950.97|25950.97|26001.94|26001.94|25950.97|25950.97|0
1691761800000|2023-08-11 13:50:00|25954.48|25954.48|25969.97|25969.97|25979.87|25979.87|25939.42|25939.42|0
1691762100000|2023-08-11 13:55:00|25973.48|25973.48|25995.16|25995.16|26015.58|26015.58|25973.48|25973.48|0
1691762400000|2023-08-11 14:00:00|26012.7|26012.7|26007.98|26007.98|26024.27|26024.27|25993.95|25993.95|0
1691762700000|2023-08-11 14:05:00|26000.97|26000.97|26000.75|26000.75|26014.37|26014.37|25992.71|25992.71|0
1691763000000|2023-08-11 14:10:00|26011.27|26011.27|25988.49|25988.49|26011.27|26011.27|25978.6|25978.6|0
1691763300000|2023-08-11 14:15:00|25995.51|25995.51|26021.72|26021.72|26032.45|26032.45|25988.49|25988.49|0
1691763600000|2023-08-11 14:20:00|26025.22|26025.22|26040.8|26040.8|26040.8|26040.8|26016.25|26016.25|0
1691763900000|2023-08-11 14:25:00|26044.3|26044.3|26030.9|26030.9|26047.81|26047.81|26030.9|26030.9|0
1691764200000|2023-08-11 14:30:00|26034.41|26034.41|26022.75|26022.75|26038.54|26038.54|26016.25|26016.25|0
1691764500000|2023-08-11 14:35:00|26019.24|26019.24|26050.96|26050.96|26050.96|26050.96|26018.62|26018.62|0
1691764800000|2023-08-11 14:40:00|26054.47|26054.47|26068.28|26068.28|26068.28|26068.28|26043.33|26043.33|0
1691765100000|2023-08-11 14:45:00|26071.78|26071.78|26063.74|26063.74|26082.31|26082.31|26056.72|26056.72|0
1691765400000|2023-08-11 14:50:00|26060.23|26060.23|26037.69|26037.69|26060.23|26060.23|26027.17|26027.17|0
1691765700000|2023-08-11 14:55:00|26044.7|26044.7|26048.46|26048.46|26051.97|26051.97|26030.05|26030.05|0
1691766000000|2023-08-11 15:00:00|26044.95|26044.95|26063.11|26063.11|26063.11|26063.11|26037.94|26037.94|0
1691766300000|2023-08-11 15:05:00|26066.62|26066.62|26059.61|26059.61|26070.13|26070.13|26056.1|26056.1|0
1691766600000|2023-08-11 15:10:00|26056.1|26056.1|26033.12|26033.12|26059.61|26059.61|26018.46|26018.46|0
1691766900000|2023-08-11 15:15:00|26026.1|26026.1|26011.53|26011.53|26026.1|26026.1|26000.79|26000.79|0
1691767200000|2023-08-11 15:20:00|26008.02|26008.02|25988.01|25988.01|26015.45|26015.45|25988.01|25988.01|0
1691767500000|2023-08-11 15:25:00|25988.42|25988.42|25998.96|25998.96|25998.96|25998.96|25977.68|25977.68|0
1691997300000|2023-08-14 07:15:00|26017.52|26017.52|26013.62|26013.62|26031.16|26031.16|25999.98|25999.98|0
1691997600000|2023-08-14 07:20:00|26014.87|26014.87|26029.13|26029.13|26029.13|26029.13|25997.33|25997.33|0
1691997900000|2023-08-14 07:25:00|26025.63|26025.63|25985.41|25985.41|26025.63|26025.63|25984.16|25984.16|0
1691998200000|2023-08-14 07:30:00|25988.92|25988.92|25966.68|25966.68|25989.79|25989.79|25959.67|25959.67|0
1691998500000|2023-08-14 07:35:00|25967.31|25967.31|25936.75|25936.75|25973.07|25973.07|25936.75|25936.75|0
1691998800000|2023-08-14 07:40:00|25937.38|25937.38|25925.98|25925.98|25937.63|25937.63|25921.98|25921.98|0
1691999100000|2023-08-14 07:45:00|25933|25933|25941.26|25941.26|25943.52|25943.52|25929.49|25929.49|0
1691999400000|2023-08-14 07:50:00|25941.88|25941.88|25990.14|25990.14|25990.14|25990.14|25941.88|25941.88|0
1691999700000|2023-08-14 07:55:00|25990.64|25990.64|26029.76|26029.76|26029.76|26029.76|25985.89|25985.89|0
1692000000000|2023-08-14 08:00:00|26043.78|26043.78|26030.16|26030.16|26043.78|26043.78|26030.16|26030.16|0
1692000300000|2023-08-14 08:05:00|26029.54|26029.54|26006.65|26006.65|26029.54|26029.54|26006.24|26006.24|0
1692000600000|2023-08-14 08:10:00|26005.4|26005.4|25991.37|25991.37|26029.95|26029.95|25987.86|25987.86|0
1692000900000|2023-08-14 08:15:00|25994.88|25994.88|25984.16|25984.16|26009.53|26009.53|25977.15|25977.15|0
1692001200000|2023-08-14 08:20:00|25987.67|25987.67|25995.93|25995.93|26006.45|26006.45|25987.67|25987.67|0
1692001500000|2023-08-14 08:25:00|25999.44|25999.44|25977.77|25977.77|25999.84|25999.84|25977.77|25977.77|0
1692001800000|2023-08-14 08:30:00|25970.75|25970.75|25962.49|25962.49|25970.75|25970.75|25951.97|25951.97|0
1692002100000|2023-08-14 08:35:00|25969.51|25969.51|25949.71|25949.71|25983.54|25983.54|25949.71|25949.71|0
1692002400000|2023-08-14 08:40:00|25942.7|25942.7|25942.29|25942.29|25949.71|25949.71|25942.29|25942.29|0
1692002700000|2023-08-14 08:45:00|25945.79|25945.79|25957.56|25957.56|25957.56|25957.56|25945.79|25945.79|0
1692003000000|2023-08-14 08:50:00|25961.07|25961.07|25931.98|25931.98|25961.07|25961.07|25929.1|25929.1|0
1692003300000|2023-08-14 08:55:00|25928.47|25928.47|25928.06|25928.06|25931.98|25931.98|25921.46|25921.46|0
1692003600000|2023-08-14 09:00:00|25942.09|25942.09|25958.88|25958.88|25958.88|25958.88|25934.33|25934.33|0
1692003900000|2023-08-14 09:05:00|25951.87|25951.87|25937.84|25937.84|25951.87|25951.87|25934.33|25934.33|0
1692004200000|2023-08-14 09:10:00|25941.34|25941.34|25955.37|25955.37|25955.37|25955.37|25934.33|25934.33|0
1692004500000|2023-08-14 09:15:00|25969.4|25969.4|25969.4|25969.4|25972.91|25972.91|25962.39|25962.39|0
1692004800000|2023-08-14 09:20:00|25969.15|25969.15|25962.96|25962.96|25969.15|25969.15|25962.14|25962.14|0
1692005100000|2023-08-14 09:25:00|25966.46|25966.46|25964.2|25964.2|25969.97|25969.97|25955.94|25955.94|0
1692005400000|2023-08-14 09:30:00|25960.7|25960.7|25953.06|25953.06|25960.7|25960.7|25935.52|25935.52|0
1692005700000|2023-08-14 09:35:00|25946.04|25946.04|25942.77|25942.77|25970.83|25970.83|25942.15|25942.15|0
1692006000000|2023-08-14 09:40:00|25935.76|25935.76|25940.12|25940.12|25947.13|25947.13|25935.13|25935.13|0
1692006300000|2023-08-14 09:45:00|25939.5|25939.5|25932.7|25932.7|25939.5|25939.5|25928.57|25928.57|0
1692006600000|2023-08-14 09:50:00|25925.68|25925.68|25950.23|25950.23|25950.23|25950.23|25925.06|25925.06|0
1692006900000|2023-08-14 09:55:00|25946.73|25946.73|25957.53|25957.53|25960.63|25960.63|25943.22|25943.22|0
1692007200000|2023-08-14 10:00:00|25961.04|25961.04|25959.4|25959.4|25968.05|25968.05|25959.4|25959.4|0
1692007500000|2023-08-14 10:05:00|25962.91|25962.91|25983.95|25983.95|25990.97|25990.97|25962.91|25962.91|0
1692007800000|2023-08-14 10:10:00|25980.45|25980.45|25962.79|25962.79|25980.45|25980.45|25959.9|25959.9|0
1692008100000|2023-08-14 10:15:00|25966.29|25966.29|25974.34|25974.34|25981.35|25981.35|25966.29|25966.29|0
1692008400000|2023-08-14 10:20:00|25977.85|25977.85|25970.42|25970.42|25981.35|25981.35|25970.42|25970.42|0
1692008700000|2023-08-14 10:25:00|25973.93|25973.93|25977.44|25977.44|25977.44|25977.44|25970.42|25970.42|0
1692009000000|2023-08-14 10:30:00|25980.95|25980.95|25977.44|25977.44|25984.45|25984.45|25977.44|25977.44|0
1692009300000|2023-08-14 10:35:00|25984.45|25984.45|25981.34|25981.34|25985.08|25985.08|25981.34|25981.34|0
1692009600000|2023-08-14 10:40:00|25981.96|25981.96|25984.84|25984.84|25988.35|25988.35|25980.71|25980.71|0
1692009900000|2023-08-14 10:45:00|25984.22|25984.22|25984.22|25984.22|25984.22|25984.22|25977.2|25977.2|0
1692010200000|2023-08-14 10:50:00|25985.44|25985.44|25993.3|25993.3|25995.56|25995.56|25985.04|25985.04|0
1692010500000|2023-08-14 10:55:00|25989.79|25989.79|25976.7|25976.7|25990.73|25990.73|25976.7|25976.7|0
1692010800000|2023-08-14 11:00:00|25980.21|25980.21|25965.15|25965.15|25980.21|25980.21|25965.15|25965.15|0
1692011100000|2023-08-14 11:05:00|25961.64|25961.64|25971.91|25971.91|25971.91|25971.91|25961.64|25961.64|0
1692011400000|2023-08-14 11:10:00|25975.42|25975.42|25968.16|25968.16|25975.42|25975.42|25968.16|25968.16|0
1692011700000|2023-08-14 11:15:00|25964.65|25964.65|25950|25950|25964.65|25964.65|25950|25950|0
1692012000000|2023-08-14 11:20:00|25957.01|25957.01|25968.78|25968.78|25968.78|25968.78|25953.51|25953.51|0
1692012300000|2023-08-14 11:25:00|25965.27|25965.27|25958.88|25958.88|25965.27|25965.27|25951.24|25951.24|0
1692012600000|2023-08-14 11:30:00|25962.39|25962.39|25969.82|25969.82|25979.93|25979.93|25962.39|25962.39|0
1692012900000|2023-08-14 11:35:00|25966.31|25966.31|25968.94|25968.94|25969.82|25969.82|25965.06|25965.06|0
1692013200000|2023-08-14 11:40:00|25965.44|25965.44|25944.39|25944.39|25965.44|25965.44|25944.39|25944.39|0
1692013500000|2023-08-14 11:45:00|25947.9|25947.9|25959.67|25959.67|25959.67|25959.67|25944.39|25944.39|0
1692013800000|2023-08-14 11:50:00|25963.18|25963.18|25981.36|25981.36|25981.36|25981.36|25963.18|25963.18|0
1692014100000|2023-08-14 11:55:00|25981.98|25981.98|25978.26|25978.26|25991.88|25991.88|25977.85|25977.85|0
1692014400000|2023-08-14 12:00:00|25981.76|25981.76|25957.97|25957.97|25981.9|25981.9|25951.58|25951.58|0
1692014700000|2023-08-14 12:05:00|25954.46|25954.46|25957.97|25957.97|25961.48|25961.48|25943.32|25943.32|0
1692015000000|2023-08-14 12:10:00|25964.99|25964.99|25982.74|25982.74|25982.74|25982.74|25961.48|25961.48|0
1692015300000|2023-08-14 12:15:00|25986.25|25986.25|25949.93|25949.93|25986.87|25986.87|25949.93|25949.93|0
1692015600000|2023-08-14 12:20:00|25942.91|25942.91|25945.79|25945.79|25952.81|25952.81|25938.78|25938.78|0
1692015900000|2023-08-14 12:25:00|25942.29|25942.29|25938.16|25938.16|25945.79|25945.79|25934.65|25934.65|0
1692016200000|2023-08-14 12:30:00|25941.66|25941.66|25971.71|25971.71|25978.47|25978.47|25941.66|25941.66|0
1692016500000|2023-08-14 12:35:00|25968.2|25968.2|25961.19|25961.19|25982.85|25982.85|25961.19|25961.19|0
1692016800000|2023-08-14 12:40:00|25964.69|25964.69|25961.81|25961.81|25972.33|25972.33|25961.19|25961.19|0
1692017100000|2023-08-14 12:45:00|25958.3|25958.3|25972.33|25972.33|25972.33|25972.33|25958.3|25958.3|0
1692017400000|2023-08-14 12:50:00|25968.82|25968.82|25975.21|25975.21|25979.97|25979.97|25968.2|25968.2|0
1692017700000|2023-08-14 12:55:00|25978.72|25978.72|25985.74|25985.74|25985.74|25985.74|25964.69|25964.69|0
1692018000000|2023-08-14 13:00:00|25989.24|25989.24|25968.2|25968.2|25989.24|25989.24|25964.69|25964.69|0
1692018300000|2023-08-14 13:05:00|25964.69|25964.69|25972.58|25972.58|25972.95|25972.95|25964.69|25964.69|0
1692018600000|2023-08-14 13:10:00|25976.09|25976.09|25979.59|25979.59|25983.1|25983.1|25972.58|25972.58|0
1692018900000|2023-08-14 13:15:00|25976.09|25976.09|25979.59|25979.59|25983.73|25983.73|25975.46|25975.46|0
1692019200000|2023-08-14 13:20:00|25976.09|25976.09|25992.75|25992.75|25997.13|25997.13|25976.09|25976.09|0
1692019500000|2023-08-14 13:25:00|25993.37|25993.37|25963.57|25963.57|25993.37|25993.37|25960.06|25960.06|0
1692019800000|2023-08-14 13:30:00|25960.06|25960.06|25994.67|25994.67|25998.02|25998.02|25960.06|25960.06|0
1692020100000|2023-08-14 13:35:00|25994.05|25994.05|25968.68|25968.68|26008.08|26008.08|25965.17|25965.17|0
1692020400000|2023-08-14 13:40:00|25972.19|25972.19|25947.5|25947.5|25979.2|25979.2|25943.99|25943.99|0
1692020700000|2023-08-14 13:45:00|25943.99|25943.99|25980.31|25980.31|25986.7|25986.7|25936.98|25936.98|0
1692021000000|2023-08-14 13:50:00|25983.82|25983.82|25989.91|25989.91|26018.46|26018.46|25983.82|25983.82|0
1692021300000|2023-08-14 13:55:00|25993.41|25993.41|26018.78|26018.78|26034.06|26034.06|25989.91|25989.91|0
1692021600000|2023-08-14 14:00:00|26015.28|26015.28|26000.22|26000.22|26025.8|26025.8|25982.68|25982.68|0
1692021900000|2023-08-14 14:05:00|25993.2|25993.2|26007.45|26007.45|26021.48|26021.48|25989.91|25989.91|0
1692022200000|2023-08-14 14:10:00|26010.96|26010.96|25995.68|25995.68|26021.48|26021.48|25995.68|25995.68|0
1692022500000|2023-08-14 14:15:00|26009.71|26009.71|26020.23|26020.23|26023.74|26023.74|26002.7|26002.7|0
1692022800000|2023-08-14 14:20:00|26027.25|26027.25|26012.59|26012.59|26034.26|26034.26|26008.46|26008.46|0
1692023100000|2023-08-14 14:25:00|26011.97|26011.97|26043.91|26043.91|26048.29|26048.29|26011.97|26011.97|0
1692023400000|2023-08-14 14:30:00|26047.42|26047.42|26047.42|26047.42|26048.04|26048.04|26036.9|26036.9|0
1692023700000|2023-08-14 14:35:00|26050.93|26050.93|26060.41|26060.41|26060.41|26060.41|26035.24|26035.24|0
1692024000000|2023-08-14 14:40:00|26063.92|26063.92|26100.36|26100.36|26108.89|26108.89|26063.92|26063.92|0
1692024300000|2023-08-14 14:45:00|26103.87|26103.87|26092.95|26092.95|26121.41|26121.41|26092.95|26092.95|0
1692024600000|2023-08-14 14:50:00|26089.44|26089.44|26105.9|26105.9|26109|26109|26089.44|26089.44|0
1692024900000|2023-08-14 14:55:00|26109.41|26109.41|26110.03|26110.03|26113.54|26113.54|26091.87|26091.87|0
1692025200000|2023-08-14 15:00:00|26117.05|26117.05|26106.72|26106.72|26127.57|26127.57|26096.2|26096.2|0
1692025500000|2023-08-14 15:05:00|26110.23|26110.23|26109.66|26109.66|26110.48|26110.48|26095.63|26095.63|0
1692025800000|2023-08-14 15:10:00|26106.15|26106.15|26116.67|26116.67|26116.67|26116.67|26099.14|26099.14|0
1692026100000|2023-08-14 15:15:00|26113.17|26113.17|26102.64|26102.64|26113.17|26113.17|26092.12|26092.12|0
1692026400000|2023-08-14 15:20:00|26106.15|26106.15|26123.31|26123.31|26123.31|26123.31|26102.27|26102.27|0
1692026700000|2023-08-14 15:25:00|26119.81|26119.81|26121.13|26121.13|26128.47|26128.47|26114.23|26114.23|0
1692083700000|2023-08-15 07:15:00|26007.45|26007.45|26012.37|26012.37|26015.88|26015.88|25991.74|25991.74|0
1692084000000|2023-08-15 07:20:00|26013.62|26013.62|25976.05|25976.05|26013.62|26013.62|25976.05|25976.05|0
1692084300000|2023-08-15 07:25:00|25965.53|25965.53|25952.8|25952.8|25965.53|25965.53|25928.01|25928.01|0
1692084600000|2023-08-15 07:30:00|25949.29|25949.29|25925.39|25925.39|25956.31|25956.31|25925.39|25925.39|0
1692084900000|2023-08-15 07:35:00|25914.86|25914.86|25908.91|25908.91|25937.78|25937.78|25905.68|25905.68|0
1692085200000|2023-08-15 07:40:00|25894.65|25894.65|25889.9|25889.9|25901.67|25901.67|25879.37|25879.37|0
1692085500000|2023-08-15 07:45:00|25886.39|25886.39|25902.07|25902.07|25902.07|25902.07|25868.23|25868.23|0
1692085800000|2023-08-15 07:50:00|25902.48|25902.48|25885.57|25885.57|25914.25|25914.25|25885.57|25885.57|0
1692086100000|2023-08-15 07:55:00|25882.06|25882.06|25896.09|25896.09|25903.11|25903.11|25882.06|25882.06|0
1692086400000|2023-08-15 08:00:00|25892.58|25892.58|25859.77|25859.77|25903.11|25903.11|25848.22|25848.22|0
1692086700000|2023-08-15 08:05:00|25856.26|25856.26|25844.58|25844.58|25866.79|25866.79|25840.45|25840.45|0
1692087000000|2023-08-15 08:10:00|25837.57|25837.57|25837.57|25837.57|25851.59|25851.59|25818.78|25818.78|0
1692087300000|2023-08-15 08:15:00|25844.58|25844.58|25830.65|25830.65|25844.71|25844.71|25823.67|25823.67|0
1692087600000|2023-08-15 08:20:00|25827.14|25827.14|25816.62|25816.62|25837.67|25837.67|25816.62|25816.62|0
1692087900000|2023-08-15 08:25:00|25813.12|25813.12|25813.12|25813.12|25827.14|25827.14|25806.1|25806.1|0
1692088200000|2023-08-15 08:30:00|25809.61|25809.61|25822|25822|25824.26|25824.26|25801.15|25801.15|0
1692088500000|2023-08-15 08:35:00|25839.54|25839.54|25887.64|25887.64|25901.67|25901.67|25839.54|25839.54|0
1692088800000|2023-08-15 08:40:00|25884.14|25884.14|25868.47|25868.47|25884.76|25884.76|25868.47|25868.47|0
1692089100000|2023-08-15 08:45:00|25867.85|25867.85|25875.33|25875.33|25882.15|25882.15|25867.49|25867.49|0
1692089400000|2023-08-15 08:50:00|25871.82|25871.82|25886.47|25886.47|25886.47|25886.47|25868.31|25868.31|0
1692089700000|2023-08-15 08:55:00|25889.98|25889.98|25886.47|25886.47|25894.73|25894.73|25886.47|25886.47|0
1692090000000|2023-08-15 09:00:00|25882.96|25882.96|25870.93|25870.93|25882.96|25882.96|25862.67|25862.67|0
1692090300000|2023-08-15 09:05:00|25867.42|25867.42|25877.34|25877.34|25880.85|25880.85|25854.43|25854.43|0
1692090600000|2023-08-15 09:10:00|25873.84|25873.84|25860|25860|25878.16|25878.16|25856.49|25856.49|0
1692090900000|2023-08-15 09:15:00|25863.51|25863.51|25878.16|25878.16|25878.16|25878.16|25856.49|25856.49|0
1692091200000|2023-08-15 09:20:00|25874.65|25874.65|25906.22|25906.22|25913.23|25913.23|25864.13|25864.13|0
1692091500000|2023-08-15 09:25:00|25909.73|25909.73|25909.73|25909.73|25913.23|25913.23|25895.7|25895.7|0
1692091800000|2023-08-15 09:30:00|25906.22|25906.22|25903.33|25903.33|25906.22|25906.22|25895.7|25895.7|0
1692092100000|2023-08-15 09:35:00|25899.83|25899.83|25884.77|25884.77|25899.83|25899.83|25884.77|25884.77|0
1692092400000|2023-08-15 09:40:00|25881.26|25881.26|25857.95|25857.95|25881.88|25881.88|25857.95|25857.95|0
1692092700000|2023-08-15 09:45:00|25861.46|25861.46|25848.27|25848.27|25861.68|25861.68|25847.65|25847.65|0
1692093000000|2023-08-15 09:50:00|25849.09|25849.09|25829.06|25829.06|25851.97|25851.97|25825.55|25825.55|0
1692093300000|2023-08-15 09:55:00|25825.55|25825.55|25825.14|25825.14|25835.26|25835.26|25821.63|25821.63|0
1692093600000|2023-08-15 10:00:00|25818.13|25818.13|25806.36|25806.36|25836.29|25836.29|25806.36|25806.36|0
1692093900000|2023-08-15 10:05:00|25788.82|25788.82|25772.92|25772.92|25802.23|25802.23|25772.92|25772.92|0
1692094200000|2023-08-15 10:10:00|25769.41|25769.41|25761.04|25761.04|25772.92|25772.92|25757.53|25757.53|0
1692094500000|2023-08-15 10:15:00|25764.55|25764.55|25735.3|25735.3|25764.55|25764.55|25725.03|25725.03|0
1692094800000|2023-08-15 10:20:00|25738.8|25738.8|25733.43|25733.43|25752.83|25752.83|25733.43|25733.43|0
1692095100000|2023-08-15 10:25:00|25732.8|25732.8|25721.03|25721.03|25742.7|25742.7|25721.03|25721.03|0
1692095400000|2023-08-15 10:30:00|25728.05|25728.05|25749.86|25749.86|25749.86|25749.86|25720.14|25720.14|0
1692095700000|2023-08-15 10:35:00|25753.36|25753.36|25758.12|25758.12|25768.02|25768.02|25753.36|25753.36|0
1692096000000|2023-08-15 10:40:00|25761.62|25761.62|25761.62|25761.62|25765.13|25765.13|25747.6|25747.6|0
1692096300000|2023-08-15 10:45:00|25758.12|25758.12|25764.31|25764.31|25771.74|25771.74|25757.71|25757.71|0
1692096600000|2023-08-15 10:50:00|25764.72|25764.72|25747.19|25747.19|25774.64|25774.64|25743.68|25743.68|0
1692096900000|2023-08-15 10:55:00|25750.69|25750.69|25769.26|25769.26|25769.26|25769.26|25740.17|25740.17|0
1692097200000|2023-08-15 11:00:00|25758.74|25758.74|25751.1|25751.1|25758.74|25758.74|25744.09|25744.09|0
1692097500000|2023-08-15 11:05:00|25747.6|25747.6|25769.86|25769.86|25776.06|25776.06|25747.6|25747.6|0
1692097800000|2023-08-15 11:10:00|25773.37|25773.37|25772.48|25772.48|25781.14|25781.14|25767.11|25767.11|0
1692098100000|2023-08-15 11:15:00|25779.5|25779.5|25779.5|25779.5|25779.5|25779.5|25772.48|25772.48|0
1692098400000|2023-08-15 11:20:00|25783.01|25783.01|25775.99|25775.99|25783.01|25783.01|25775.99|25775.99|0
1692098700000|2023-08-15 11:25:00|25776.61|25776.61|25776.61|25776.61|25783.63|25783.63|25776.61|25776.61|0
1692099000000|2023-08-15 11:30:00|25776.75|25776.75|25810.59|25810.59|25817.61|25817.61|25776.75|25776.75|0
1692099300000|2023-08-15 11:35:00|25811|25811|25802.96|25802.96|25821.52|25821.52|25802.96|25802.96|0
1692099600000|2023-08-15 11:40:00|25799.45|25799.45|25799.57|25799.57|25807.09|25807.09|25795.94|25795.94|0
1692099900000|2023-08-15 11:45:00|25796.07|25796.07|25770.89|25770.89|25796.07|25796.07|25770.89|25770.89|0
1692100200000|2023-08-15 11:50:00|25774.4|25774.4|25770.89|25770.89|25777.91|25777.91|25767.38|25767.38|0
1692100500000|2023-08-15 11:55:00|25774.4|25774.4|25773.15|25773.15|25774.4|25774.4|25752.11|25752.11|0
1692100800000|2023-08-15 12:00:00|25766.14|25766.14|25769.64|25769.64|25773.15|25773.15|25766.14|25766.14|0
1692101100000|2023-08-15 12:05:00|25776.66|25776.66|25769.24|25769.24|25776.66|25776.66|25765.73|25765.73|0
1692101400000|2023-08-15 12:10:00|25779.76|25779.76|25770.87|25770.87|25783.27|25783.27|25763.86|25763.86|0
1692101700000|2023-08-15 12:15:00|25774.38|25774.38|25775|25775|25781.39|25781.39|25774.38|25774.38|0
1692102000000|2023-08-15 12:20:00|25782.02|25782.02|25763.86|25763.86|25782.02|25782.02|25763.86|25763.86|0
1692102300000|2023-08-15 12:25:00|25774.38|25774.38|25775.63|25775.63|25783.27|25783.27|25774.38|25774.38|0
1692102600000|2023-08-15 12:30:00|25774.81|25774.81|25779.62|25779.62|25779.62|25779.62|25751.56|25751.56|0
1692102900000|2023-08-15 12:35:00|25780.03|25780.03|25793.93|25793.93|25801.57|25801.57|25780.03|25780.03|0
1692103200000|2023-08-15 12:40:00|25790.42|25790.42|25815.6|25815.6|25815.6|25815.6|25786.92|25786.92|0
1692103500000|2023-08-15 12:45:00|25819.11|25819.11|25834.58|25834.58|25838.08|25838.08|25819.11|25819.11|0
1692103800000|2023-08-15 12:50:00|25838.08|25838.08|25829.24|25829.24|25838.08|25838.08|25823.86|25823.86|0
1692104100000|2023-08-15 12:55:00|25825.73|25825.73|25824.52|25824.52|25831.12|25831.12|25813.84|25813.84|0
1692104400000|2023-08-15 13:00:00|25821.01|25821.01|25850.1|25850.1|25850.1|25850.1|25821.01|25821.01|0
1692104700000|2023-08-15 13:05:00|25853.61|25853.61|25866.85|25866.85|25872.59|25872.59|25853.61|25853.61|0
1692105000000|2023-08-15 13:10:00|25873.87|25873.87|25874.49|25874.49|25881.51|25881.51|25866.85|25866.85|0
1692105300000|2023-08-15 13:15:00|25875.11|25875.11|25889.12|25889.12|25889.12|25889.12|25873.87|25873.87|0
1692105600000|2023-08-15 13:20:00|25896.14|25896.14|25893.66|25893.66|25900.27|25900.27|25886.65|25886.65|0
1692105900000|2023-08-15 13:25:00|25890.15|25890.15|25926.07|25926.07|25926.07|25926.07|25890.15|25890.15|0
1692106200000|2023-08-15 13:30:00|25929.57|25929.57|25930.63|25930.63|25951.05|25951.05|25918.64|25918.64|0
1692106500000|2023-08-15 13:35:00|25934.13|25934.13|25943.85|25943.85|25958.5|25958.5|25930|25930|0
1692106800000|2023-08-15 13:40:00|25933.33|25933.33|25897.44|25897.44|25933.33|25933.33|25897.44|25897.44|0
1692107100000|2023-08-15 13:45:00|25893.93|25893.93|25883.59|25883.59|25914.98|25914.98|25876.4|25876.4|0
1692107400000|2023-08-15 13:50:00|25882.96|25882.96|25889.37|25889.37|25895.76|25895.76|25875.95|25875.95|0
1692107700000|2023-08-15 13:55:00|25892.88|25892.88|25867.49|25867.49|25895.76|25895.76|25867.49|25867.49|0
1692108000000|2023-08-15 14:00:00|25863.98|25863.98|25850.58|25850.58|25863.98|25863.98|25840.68|25840.68|0
1692108300000|2023-08-15 14:05:00|25843.56|25843.56|25850.15|25850.15|25860.47|25860.47|25843.56|25843.56|0
1692108600000|2023-08-15 14:10:00|25846.64|25846.64|25835.12|25835.12|25856.54|25856.54|25835.12|25835.12|0
1692108900000|2023-08-15 14:15:00|25828.11|25828.11|25776.34|25776.34|25850.4|25850.4|25776.34|25776.34|0
1692109200000|2023-08-15 14:20:00|25776.96|25776.96|25747.74|25747.74|25793.96|25793.96|25747.74|25747.74|0
1692109500000|2023-08-15 14:25:00|25751.25|25751.25|25760.4|25760.4|25770.92|25770.92|25742.86|25742.86|0
1692109800000|2023-08-15 14:30:00|25756.89|25756.89|25739.76|25739.76|25763.91|25763.91|25739.76|25739.76|0
1692110100000|2023-08-15 14:35:00|25736.26|25736.26|25739.49|25739.49|25746.51|25746.51|25721.33|25721.33|0
1692110400000|2023-08-15 14:40:00|25740.12|25740.12|25748.38|25748.38|25755.39|25755.39|25729.6|25729.6|0
1692110700000|2023-08-15 14:45:00|25744.87|25744.87|25755.45|25755.45|25758.55|25758.55|25740.74|25740.74|0
1692111000000|2023-08-15 14:50:00|25751.94|25751.94|25737.29|25737.29|25765.97|25765.97|25737.29|25737.29|0
1692111300000|2023-08-15 14:55:00|25733.78|25733.78|25758.58|25758.58|25758.58|25758.58|25733.78|25733.78|0
1692111600000|2023-08-15 15:00:00|25758.45|25758.45|25759.21|25759.21|25769.73|25769.73|25751.57|25751.57|0
1692111900000|2023-08-15 15:05:00|25773.23|25773.23|25788.98|25788.98|25791.8|25791.8|25769.73|25769.73|0
1692112200000|2023-08-15 15:10:00|25792.48|25792.48|25810.02|25810.02|25810.02|25810.02|25781.96|25781.96|0
1692112500000|2023-08-15 15:15:00|25806.51|25806.51|25803|25803|25813.53|25813.53|25792.48|25792.48|0
1692112800000|2023-08-15 15:20:00|25806.51|25806.51|25817.46|25817.46|25818.09|25818.09|25803|25803|0
1692113100000|2023-08-15 15:25:00|25818.09|25818.09|25823.18|25823.18|25838.04|25838.04|25815.29|25815.29|0
1692170100000|2023-08-16 07:15:00|25763.83|25763.83|25768.86|25768.86|25789.9|25789.9|25761.84|25761.84|0
1692170400000|2023-08-16 07:20:00|25765.35|25765.35|25762.88|25762.88|25771.12|25771.12|25740.58|25740.58|0
1692170700000|2023-08-16 07:25:00|25763.5|25763.5|25774.64|25774.64|25784.54|25784.54|25763.5|25763.5|0
1692171000000|2023-08-16 07:30:00|25775.27|25775.27|25771.14|25771.14|25778.78|25778.78|25744.72|25744.72|0
1692171300000|2023-08-16 07:35:00|25771.76|25771.76|25761.86|25761.86|25787.04|25787.04|25751.96|25751.96|0
1692171600000|2023-08-16 07:40:00|25763.11|25763.11|25753.85|25753.85|25766.62|25766.62|25737.1|25737.1|0
1692171900000|2023-08-16 07:45:00|25757.36|25757.36|25759.85|25759.85|25787.29|25787.29|25752.21|25752.21|0
1692172200000|2023-08-16 07:50:00|25761.1|25761.1|25750.58|25750.58|25761.72|25761.72|25748.32|25748.32|0
1692172500000|2023-08-16 07:55:00|25761.1|25761.1|25720.86|25720.86|25761.72|25761.72|25720.86|25720.86|0
1692172800000|2023-08-16 08:00:00|25721.49|25721.49|25759.03|25759.03|25759.03|25759.03|25721.49|25721.49|0
1692173100000|2023-08-16 08:05:00|25752.02|25752.02|25739.86|25739.86|25764.41|25764.41|25739.86|25739.86|0
1692173400000|2023-08-16 08:10:00|25746.87|25746.87|25739.72|25739.72|25753.75|25753.75|25725.69|25725.69|0
1692173700000|2023-08-16 08:15:00|25739.1|25739.1|25750.46|25750.46|25760.36|25760.36|25738.69|25738.69|0
1692174000000|2023-08-16 08:20:00|25746.95|25746.95|25756.44|25756.44|25756.44|25756.44|25736.02|25736.02|0
1692174300000|2023-08-16 08:25:00|25752.94|25752.94|25752.19|25752.19|25773.85|25773.85|25752.19|25752.19|0
1692174600000|2023-08-16 08:30:00|25755.69|25755.69|25745.17|25745.17|25769.72|25769.72|25745.17|25745.17|0
1692174900000|2023-08-16 08:35:00|25741.67|25741.67|25742.29|25742.29|25742.29|25742.29|25723.51|25723.51|0
1692175200000|2023-08-16 08:40:00|25741.67|25741.67|25766.71|25766.71|25787.88|25787.88|25741.67|25741.67|0
1692175500000|2023-08-16 08:45:00|25777.24|25777.24|25779.11|25779.11|25786.12|25786.12|25772.09|25772.09|0
1692175800000|2023-08-16 08:50:00|25778.48|25778.48|25789.63|25789.63|25789.63|25789.63|25767.96|25767.96|0
1692176100000|2023-08-16 08:55:00|25786.12|25786.12|25789.01|25789.01|25789.01|25789.01|25774.98|25774.98|0
1692176400000|2023-08-16 09:00:00|25778.48|25778.48|25757.44|25757.44|25778.48|25778.48|25753.31|25753.31|0
1692176700000|2023-08-16 09:05:00|25760.95|25760.95|25788.88|25788.88|25788.88|25788.88|25753.93|25753.93|0
1692177000000|2023-08-16 09:10:00|25792.39|25792.39|25785.57|25785.57|25792.39|25792.39|25781.87|25781.87|0
1692177300000|2023-08-16 09:15:00|25784.75|25784.75|25771.76|25771.76|25788.88|25788.88|25771.76|25771.76|0
1692177600000|2023-08-16 09:20:00|25768.25|25768.25|25775.26|25775.26|25775.26|25775.26|25753.6|25753.6|0
1692177900000|2023-08-16 09:25:00|25776.51|25776.51|25796.93|25796.93|25802.7|25802.7|25773.82|25773.82|0
1692178200000|2023-08-16 09:30:00|25803.94|25803.94|25815.09|25815.09|25815.09|25815.09|25803.94|25803.94|0
1692178500000|2023-08-16 09:35:00|25811.58|25811.58|25802.09|25802.09|25811.58|25811.58|25802.09|25802.09|0
1692178800000|2023-08-16 09:40:00|25790.32|25790.32|25782.93|25782.93|25790.32|25790.32|25782.68|25782.68|0
1692179100000|2023-08-16 09:45:00|25782.31|25782.31|25779.17|25779.17|25786.44|25786.44|25768.28|25768.28|0
1692179400000|2023-08-16 09:50:00|25775.66|25775.66|25762.65|25762.65|25775.66|25775.66|25755.63|25755.63|0
1692179700000|2023-08-16 09:55:00|25759.14|25759.14|25766.78|25766.78|25766.78|25766.78|25759.14|25759.14|0
1692180000000|2023-08-16 10:00:00|25763.27|25763.27|25759.76|25759.76|25763.27|25763.27|25752.75|25752.75|0
1692180300000|2023-08-16 10:05:00|25760.39|25760.39|25775.04|25775.04|25775.04|25775.04|25760.39|25760.39|0
1692180600000|2023-08-16 10:10:00|25771.53|25771.53|25763.9|25763.9|25775.04|25775.04|25760.39|25760.39|0
1692180900000|2023-08-16 10:15:00|25763.49|25763.49|25760.6|25760.6|25763.49|25763.49|25752.34|25752.34|0
1692181200000|2023-08-16 10:20:00|25759.98|25759.98|25769.47|25769.47|25769.47|25769.47|25745.95|25745.95|0
1692181500000|2023-08-16 10:25:00|25765.96|25765.96|25788.04|25788.04|25791.13|25791.13|25762.45|25762.45|0
1692181800000|2023-08-16 10:30:00|25784.53|25784.53|25787.82|25787.82|25791.95|25791.95|25784.31|25784.31|0
1692182100000|2023-08-16 10:35:00|25787.41|25787.41|25793.18|25793.18|25794.43|25794.43|25787.41|25787.41|0
1692182400000|2023-08-16 10:40:00|25793.8|25793.8|25782.78|25782.78|25797.93|25797.93|25782.78|25782.78|0
1692182700000|2023-08-16 10:45:00|25783.41|25783.41|25768.97|25768.97|25790.42|25790.42|25768.97|25768.97|0
1692183000000|2023-08-16 10:50:00|25772.47|25772.47|25770.59|25770.59|25774.09|25774.09|25753.05|25753.05|0
1692183300000|2023-08-16 10:55:00|25767.08|25767.08|25734.27|25734.27|25776.98|25776.98|25734.27|25734.27|0
1692183600000|2023-08-16 11:00:00|25741.28|25741.28|25747.67|25747.67|25751.8|25751.8|25734.27|25734.27|0
1692183900000|2023-08-16 11:05:00|25751.18|25751.18|25741.05|25741.05|25751.18|25751.18|25741.05|25741.05|0
1692184200000|2023-08-16 11:10:00|25744.55|25744.55|25726.26|25726.26|25744.55|25744.55|25717.37|25717.37|0
1692184500000|2023-08-16 11:15:00|25725.63|25725.63|25736.44|25736.44|25740.69|25740.69|25722.53|25722.53|0
1692184800000|2023-08-16 11:20:00|25732.93|25732.93|25720.77|25720.77|25734.18|25734.18|25707.37|25707.37|0
1692185100000|2023-08-16 11:25:00|25724.28|25724.28|25762.47|25762.47|25762.47|25762.47|25724.28|25724.28|0
1692185400000|2023-08-16 11:30:00|25764.34|25764.34|25763.91|25763.91|25767.85|25767.85|25749.06|25749.06|0
1692185700000|2023-08-16 11:35:00|25760.4|25760.4|25756.27|25756.27|25763.91|25763.91|25756.27|25756.27|0
1692186000000|2023-08-16 11:40:00|25756.68|25756.68|25768.45|25768.45|25771.96|25771.96|25756.06|25756.06|0
1692186300000|2023-08-16 11:45:00|25764.94|25764.94|25760.81|25760.81|25764.94|25764.94|25753.8|25753.8|0
1692186600000|2023-08-16 11:50:00|25753.8|25753.8|25739.68|25739.68|25757.3|25757.3|25739.06|25739.06|0
1692186900000|2023-08-16 11:55:00|25739.06|25739.06|25746.45|25746.45|25753.46|25753.46|25739.06|25739.06|0
1692187200000|2023-08-16 12:00:00|25749.96|25749.96|25739.43|25739.43|25749.96|25749.96|25731.8|25731.8|0
1692187500000|2023-08-16 12:05:00|25746.45|25746.45|25739.14|25739.14|25756.97|25756.97|25735.64|25735.64|0
1692187800000|2023-08-16 12:10:00|25735.64|25735.64|25706.98|25706.98|25735.64|25735.64|25702.85|25702.85|0
1692188100000|2023-08-16 12:15:00|25713.99|25713.99|25742.67|25742.67|25746.18|25746.18|25710.48|25710.48|0
1692188400000|2023-08-16 12:20:00|25743.92|25743.92|25740.2|25740.2|25747.43|25747.43|25733.4|25733.4|0
1692188700000|2023-08-16 12:25:00|25736.69|25736.69|25736.07|25736.07|25736.69|25736.69|25731.31|25731.31|0
1692189000000|2023-08-16 12:30:00|25732.56|25732.56|25740.61|25740.61|25751.13|25751.13|25732.56|25732.56|0
1692189300000|2023-08-16 12:35:00|25730.08|25730.08|25715.43|25715.43|25733.59|25733.59|25715.43|25715.43|0
1692189600000|2023-08-16 12:40:00|25718.94|25718.94|25722.66|25722.66|25722.66|25722.66|25711.52|25711.52|0
1692189900000|2023-08-16 12:45:00|25719.15|25719.15|25719.53|25719.53|25726.54|25726.54|25716.02|25716.02|0
1692190200000|2023-08-16 12:50:00|25718.9|25718.9|25712.28|25712.28|25739.95|25739.95|25705.26|25705.26|0
1692190500000|2023-08-16 12:55:00|25715.79|25715.79|25715.16|25715.16|25716.41|25716.41|25709.4|25709.4|0
1692190800000|2023-08-16 13:00:00|25718.67|25718.67|25701.13|25701.13|25725.69|25725.69|25697|25697|0
1692191100000|2023-08-16 13:05:00|25697.63|25697.63|25687.73|25687.73|25701.13|25701.13|25687.73|25687.73|0
1692191400000|2023-08-16 13:10:00|25684.22|25684.22|25676.14|25676.14|25687.73|25687.73|25669.13|25669.13|0
1692191700000|2023-08-16 13:15:00|25679.65|25679.65|25678.53|25678.53|25697.94|25697.94|25678.53|25678.53|0
1692192000000|2023-08-16 13:20:00|25679.16|25679.16|25676.61|25676.61|25683.63|25683.63|25671.86|25671.86|0
1692192300000|2023-08-16 13:25:00|25680.12|25680.12|25627.73|25627.73|25683.63|25683.63|25624.22|25624.22|0
1692192600000|2023-08-16 13:30:00|25634.74|25634.74|25655.57|25655.57|25687.35|25687.35|25634.74|25634.74|0
1692192900000|2023-08-16 13:35:00|25652.07|25652.07|25691.27|25691.27|25709.43|25709.43|25648.56|25648.56|0
1692193200000|2023-08-16 13:40:00|25687.76|25687.76|25699.32|25699.32|25703.23|25703.23|25687.76|25687.76|0
1692193500000|2023-08-16 13:45:00|25692.3|25692.3|25707.36|25707.36|25707.99|25707.99|25692.3|25692.3|0
1692193800000|2023-08-16 13:50:00|25707.99|25707.99|25706.33|25706.33|25713.97|25713.97|25702.82|25702.82|0
1692194100000|2023-08-16 13:55:00|25706.95|25706.95|25700.31|25700.31|25717.85|25717.85|25700.31|25700.31|0
1692194400000|2023-08-16 14:00:00|25689.79|25689.79|25678.65|25678.65|25696.81|25696.81|25668.12|25668.12|0
1692194700000|2023-08-16 14:05:00|25682.15|25682.15|25682.78|25682.78|25696.81|25696.81|25678.65|25678.65|0
1692195000000|2023-08-16 14:10:00|25686.28|25686.28|25622.73|25622.73|25704.44|25704.44|25622.73|25622.73|0
1692195300000|2023-08-16 14:15:00|25626.23|25626.23|25651.41|25651.41|25658.42|25658.42|25626.23|25626.23|0
1692195600000|2023-08-16 14:20:00|25654.91|25654.91|25631.4|25631.4|25655.54|25655.54|25624.99|25624.99|0
1692195900000|2023-08-16 14:25:00|25634.91|25634.91|25627.27|25627.27|25645.43|25645.43|25623.76|25623.76|0
1692196200000|2023-08-16 14:30:00|25634.28|25634.28|25626.85|25626.85|25639.66|25639.66|25619.84|25619.84|0
1692196500000|2023-08-16 14:35:00|25623.35|25623.35|25623.88|25623.88|25634.4|25634.4|25616.86|25616.86|0
1692196800000|2023-08-16 14:40:00|25627.39|25627.39|25633.15|25633.15|25636.66|25636.66|25626.14|25626.14|0
1692197100000|2023-08-16 14:45:00|25629.65|25629.65|25629.41|25629.41|25636.66|25636.66|25608.99|25608.99|0
1692197400000|2023-08-16 14:50:00|25632.92|25632.92|25652.93|25652.93|25655.93|25655.93|25632.92|25632.92|0
1692197700000|2023-08-16 14:55:00|25649.42|25649.42|25663.23|25663.23|25670.87|25670.87|25645.7|25645.7|0
1692198000000|2023-08-16 15:00:00|25670.25|25670.25|25652.98|25652.98|25670.25|25670.25|25648.99|25648.99|0
1692198300000|2023-08-16 15:05:00|25656.49|25656.49|25641.65|25641.65|25656.49|25656.49|25626.37|25626.37|0
1692198600000|2023-08-16 15:10:00|25637.51|25637.51|25621.14|25621.14|25637.51|25637.51|25619.9|25619.9|0
1692198900000|2023-08-16 15:15:00|25624.65|25624.65|25638.55|25638.55|25639.09|25639.09|25621.55|25621.55|0
1692199200000|2023-08-16 15:20:00|25631.53|25631.53|25643.12|25643.12|25644.94|25644.94|25631.53|25631.53|0
1692199500000|2023-08-16 15:25:00|25646.63|25646.63|25650.14|25650.14|25658.67|25658.67|25643.53|25643.53|0
1692256500000|2023-08-17 07:15:00|25405.64|25405.64|25423.99|25423.99|25438.02|25438.02|25405.64|25405.64|0
1692256800000|2023-08-17 07:20:00|25420.48|25420.48|25423.6|25423.6|25434.12|25434.12|25409.57|25409.57|0
1692257100000|2023-08-17 07:25:00|25427.11|25427.11|25432.88|25432.88|25451.66|25451.66|25427.11|25427.11|0
1692257400000|2023-08-17 07:30:00|25439.89|25439.89|25455.79|25455.79|25466.94|25466.94|25425.86|25425.86|0
1692257700000|2023-08-17 07:35:00|25462.8|25462.8|25465.07|25465.07|25476.21|25476.21|25452.28|25452.28|0
1692258000000|2023-08-17 07:40:00|25461.56|25461.56|25456.8|25456.8|25465.07|25465.07|25442.77|25442.77|0
1692258300000|2023-08-17 07:45:00|25453.3|25453.3|25459.68|25459.68|25467.33|25467.33|25440.9|25440.9|0
1692258600000|2023-08-17 07:50:00|25456.18|25456.18|25428.12|25428.12|25456.18|25456.18|25424.61|25424.61|0
1692258900000|2023-08-17 07:55:00|25424.61|25424.61|25450.41|25450.41|25461.55|25461.55|25421.1|25421.1|0
1692259200000|2023-08-17 08:00:00|25450|25450|25453.92|25453.92|25474.96|25474.96|25446.49|25446.49|0
1692259500000|2023-08-17 08:05:00|25460.93|25460.93|25474.96|25474.96|25485.48|25485.48|25460.93|25460.93|0
1692259800000|2023-08-17 08:10:00|25481.98|25481.98|25481.98|25481.98|25496|25496|25481.98|25481.98|0
1692260100000|2023-08-17 08:15:00|25474.96|25474.96|25507.77|25507.77|25514.79|25514.79|25467.95|25467.95|0
1692260400000|2023-08-17 08:20:00|25504.27|25504.27|25493.12|25493.12|25504.89|25504.89|25482.6|25482.6|0
1692260700000|2023-08-17 08:25:00|25489.61|25489.61|25495.91|25495.91|25511.69|25511.69|25489.61|25489.61|0
1692261000000|2023-08-17 08:30:00|25490.65|25490.65|25499.11|25499.11|25499.92|25499.92|25489.4|25489.4|0
1692261300000|2023-08-17 08:35:00|25506.13|25506.13|25524.91|25524.91|25524.91|25524.91|25506.13|25506.13|0
1692261600000|2023-08-17 08:40:00|25528.42|25528.42|25546.58|25546.58|25546.58|25546.58|25517.9|25517.9|0
1692261900000|2023-08-17 08:45:00|25543.07|25543.07|25522.03|25522.03|25543.07|25543.07|25522.03|25522.03|0
1692262200000|2023-08-17 08:50:00|25529.04|25529.04|25520.9|25520.9|25535.18|25535.18|25520.9|25520.9|0
1692262500000|2023-08-17 08:55:00|25520.5|25520.5|25524.14|25524.14|25527.64|25527.64|25516.99|25516.99|0
1692262800000|2023-08-17 09:00:00|25531.15|25531.15|25553.85|25553.85|25560.46|25560.46|25531.15|25531.15|0
1692263100000|2023-08-17 09:05:00|25550.34|25550.34|25559.62|25559.62|25560.87|25560.87|25550.34|25550.34|0
1692263400000|2023-08-17 09:10:00|25560.03|25560.03|25559.4|25559.4|25567.04|25567.04|25552.39|25552.39|0
1692263700000|2023-08-17 09:15:00|25555.9|25555.9|25547.64|25547.64|25555.9|25555.9|25547.64|25547.64|0
1692264000000|2023-08-17 09:20:00|25547.9|25547.9|25526.86|25526.86|25547.9|25547.9|25519.85|25519.85|0
1692264300000|2023-08-17 09:25:00|25523.35|25523.35|25513.24|25513.24|25537.38|25537.38|25513.24|25513.24|0
1692264600000|2023-08-17 09:30:00|25509.74|25509.74|25484.56|25484.56|25510.36|25510.36|25482.3|25482.3|0
1692264900000|2023-08-17 09:35:00|25481.05|25481.05|25498.59|25498.59|25498.59|25498.59|25476.92|25476.92|0
1692265200000|2023-08-17 09:40:00|25509.11|25509.11|25510.98|25510.98|25519.63|25519.63|25502.1|25502.1|0
1692265500000|2023-08-17 09:45:00|25518|25518|25522.32|25522.32|25536.76|25536.76|25518|25518|0
1692265800000|2023-08-17 09:50:00|25529.34|25529.34|25536.89|25536.89|25543.9|25543.9|25529.34|25529.34|0
1692266100000|2023-08-17 09:55:00|25540.4|25540.4|25541.02|25541.02|25548.03|25548.03|25540.4|25540.4|0
1692266400000|2023-08-17 10:00:00|25544.53|25544.53|25572.59|25572.59|25572.59|25572.59|25544.53|25544.53|0
1692266700000|2023-08-17 10:05:00|25576.09|25576.09|25558.56|25558.56|25576.09|25576.09|25555.05|25555.05|0
1692267000000|2023-08-17 10:10:00|25562.06|25562.06|25579.6|25579.6|25579.6|25579.6|25562.06|25562.06|0
1692267300000|2023-08-17 10:15:00|25580.01|25580.01|25556.08|25556.08|25580.01|25580.01|25551.95|25551.95|0
1692267600000|2023-08-17 10:20:00|25542.05|25542.05|25526.78|25526.78|25542.05|25542.05|25526.78|25526.78|0
1692267900000|2023-08-17 10:25:00|25530.28|25530.28|25533.79|25533.79|25555.46|25555.46|25530.28|25530.28|0
1692268200000|2023-08-17 10:30:00|25537.3|25537.3|25525.96|25525.96|25540.8|25540.8|25525.96|25525.96|0
1692268500000|2023-08-17 10:35:00|25522.46|25522.46|25508.43|25508.43|25525.96|25525.96|25508.43|25508.43|0
1692268800000|2023-08-17 10:40:00|25511.93|25511.93|25505.54|25505.54|25515.44|25515.44|25504.92|25504.92|0
1692269100000|2023-08-17 10:45:00|25509.05|25509.05|25494.61|25494.61|25512.56|25512.56|25494.61|25494.61|0
1692269400000|2023-08-17 10:50:00|25498.12|25498.12|25512.36|25512.36|25522.89|25522.89|25497.71|25497.71|0
1692269700000|2023-08-17 10:55:00|25508.86|25508.86|25509.26|25509.26|25523.29|25523.29|25508.86|25508.86|0
1692270000000|2023-08-17 11:00:00|25505.75|25505.75|25510.51|25510.51|25510.51|25510.51|25502.87|25502.87|0
1692270300000|2023-08-17 11:05:00|25510.92|25510.92|25520.19|25520.19|25538.35|25538.35|25510.92|25510.92|0
1692270600000|2023-08-17 11:10:00|25519.57|25519.57|25501.41|25501.41|25519.57|25519.57|25497.9|25497.9|0
1692270900000|2023-08-17 11:15:00|25497.9|25497.9|25500.78|25500.78|25507.8|25507.8|25493.77|25493.77|0
1692271200000|2023-08-17 11:20:00|25497.28|25497.28|25497.28|25497.28|25497.28|25497.28|25490.26|25490.26|0
1692271500000|2023-08-17 11:25:00|25511.31|25511.31|25500.78|25500.78|25511.31|25511.31|25497.28|25497.28|0
1692271800000|2023-08-17 11:30:00|25497.28|25497.28|25479.12|25479.12|25497.28|25497.28|25479.12|25479.12|0
1692272100000|2023-08-17 11:35:00|25482.62|25482.62|25493.15|25493.15|25507.18|25507.18|25482.62|25482.62|0
1692272400000|2023-08-17 11:40:00|25489.64|25489.64|25483.23|25483.23|25496.65|25496.65|25482.61|25482.61|0
1692272700000|2023-08-17 11:45:00|25483.85|25483.85|25493.75|25493.75|25493.75|25493.75|25479.72|25479.72|0
1692273000000|2023-08-17 11:50:00|25486.74|25486.74|25490.24|25490.24|25493.75|25493.75|25483.23|25483.23|0
1692273300000|2023-08-17 11:55:00|25486.74|25486.74|25487.02|25487.02|25491.28|25491.28|25486.74|25486.74|0
1692273600000|2023-08-17 12:00:00|25483.51|25483.51|25482.89|25482.89|25487.02|25487.02|25472.37|25472.37|0
1692273900000|2023-08-17 12:05:00|25479.38|25479.38|25476.5|25476.5|25480|25480|25472.37|25472.37|0
1692274200000|2023-08-17 12:10:00|25480|25480|25481.3|25481.3|25502.3|25502.3|25480|25480|0
1692274500000|2023-08-17 12:15:00|25480.68|25480.68|25470.16|25470.16|25491.2|25491.2|25470.16|25470.16|0
1692274800000|2023-08-17 12:20:00|25473.66|25473.66|25456.13|25456.13|25473.66|25473.66|25452.62|25452.62|0
1692275100000|2023-08-17 12:25:00|25459.63|25459.63|25466.38|25466.38|25474.02|25474.02|25456.13|25456.13|0
1692275400000|2023-08-17 12:30:00|25469.89|25469.89|25469.26|25469.26|25474.02|25474.02|25455.23|25455.23|0
1692275700000|2023-08-17 12:35:00|25472.77|25472.77|25470.24|25470.24|25484.14|25484.14|25463.09|25463.09|0
1692276000000|2023-08-17 12:40:00|25466.73|25466.73|25455.39|25455.39|25473.75|25473.75|25449.2|25449.2|0
1692276300000|2023-08-17 12:45:00|25441.37|25441.37|25479.95|25479.95|25497.48|25497.48|25430.22|25430.22|0
1692276600000|2023-08-17 12:50:00|25472.93|25472.93|25476.44|25476.44|25490.47|25490.47|25472.93|25472.93|0
1692276900000|2023-08-17 12:55:00|25479.95|25479.95|25487.58|25487.58|25491.09|25491.09|25477.06|25477.06|0
1692277200000|2023-08-17 13:00:00|25498.11|25498.11|25481.58|25481.58|25501.61|25501.61|25471.06|25471.06|0
1692277500000|2023-08-17 13:05:00|25485.09|25485.09|25469.42|25469.42|25499.12|25499.12|25469.42|25469.42|0
1692277800000|2023-08-17 13:10:00|25472.93|25472.93|25460.01|25460.01|25479.82|25479.82|25460.01|25460.01|0
1692278100000|2023-08-17 13:15:00|25463.51|25463.51|25458.78|25458.78|25463.51|25463.51|25442.47|25442.47|0
1692278400000|2023-08-17 13:20:00|25455.27|25455.27|25448.04|25448.04|25459.81|25459.81|25444.54|25444.54|0
1692278700000|2023-08-17 13:25:00|25451.55|25451.55|25454.84|25454.84|25469.5|25469.5|25437.52|25437.52|0
1692279000000|2023-08-17 13:30:00|25447.83|25447.83|25442.35|25442.35|25457.41|25457.41|25430.29|25430.29|0
1692279300000|2023-08-17 13:35:00|25438.84|25438.84|25401.04|25401.04|25446.23|25446.23|25400.01|25400.01|0
1692279600000|2023-08-17 13:40:00|25401.66|25401.66|25385.76|25385.76|25412.81|25412.81|25382.26|25382.26|0
1692279900000|2023-08-17 13:45:00|25378.75|25378.75|25395.47|25395.47|25409.07|25409.07|25368.23|25368.23|0
1692280200000|2023-08-17 13:50:00|25398.98|25398.98|25412.26|25412.26|25434.05|25434.05|25398.98|25398.98|0
1692280500000|2023-08-17 13:55:00|25405.24|25405.24|25413.08|25413.08|25417.83|25417.83|25396.79|25396.79|0
1692280800000|2023-08-17 14:00:00|25409.57|25409.57|25390.79|25390.79|25423.6|25423.6|25380.26|25380.26|0
1692281100000|2023-08-17 14:05:00|25394.29|25394.29|25412.45|25412.45|25412.45|25412.45|25379.85|25379.85|0
1692281400000|2023-08-17 14:10:00|25408.95|25408.95|25416.09|25416.09|25430.12|25430.12|25401.44|25401.44|0
1692281700000|2023-08-17 14:15:00|25423.11|25423.11|25427.24|25427.24|25437.76|25437.76|25423.11|25423.11|0
1692282000000|2023-08-17 14:20:00|25430.75|25430.75|25423.61|25423.61|25448.16|25448.16|25423.61|25423.61|0
1692282300000|2023-08-17 14:25:00|25420.1|25420.1|25400.25|25400.25|25420.1|25420.1|25395.55|25395.55|0
1692282600000|2023-08-17 14:30:00|25403.76|25403.76|25370.75|25370.75|25407.26|25407.26|25370.75|25370.75|0
1692282900000|2023-08-17 14:35:00|25374.26|25374.26|25370.23|25370.23|25377.87|25377.87|25360.23|25360.23|0
1692283200000|2023-08-17 14:40:00|25373.74|25373.74|25356.82|25356.82|25384.88|25384.88|25346.3|25346.3|0
1692283500000|2023-08-17 14:45:00|25360.33|25360.33|25332.9|25332.9|25360.33|25360.33|25332.9|25332.9|0
1692283800000|2023-08-17 14:50:00|25329.39|25329.39|25339.37|25339.37|25357.04|25357.04|25325.88|25325.88|0
1692284100000|2023-08-17 14:55:00|25335.86|25335.86|25308.02|25308.02|25340.62|25340.62|25304.51|25304.51|0
1692284400000|2023-08-17 15:00:00|25308.64|25308.64|25289.71|25289.71|25312.99|25312.99|25287.19|25287.19|0
1692284700000|2023-08-17 15:05:00|25293.22|25293.22|25293.43|25293.43|25296.72|25296.72|25281.66|25281.66|0
1692285000000|2023-08-17 15:10:00|25296.94|25296.94|25295.69|25295.69|25296.94|25296.94|25271.14|25271.14|0
1692285300000|2023-08-17 15:15:00|25292.18|25292.18|25287.64|25287.64|25292.18|25292.18|25280.63|25280.63|0
1692285600000|2023-08-17 15:20:00|25284.14|25284.14|25284.64|25284.64|25284.64|25284.64|25270.37|25270.37|0
1692285900000|2023-08-17 15:25:00|25288.14|25288.14|25292.88|25292.88|25295.76|25295.76|25279.26|25279.26|0
1692342900000|2023-08-18 07:15:00|25213.51|25213.51|25216.2|25216.2|25219.7|25219.7|25181.73|25181.73|0
1692343200000|2023-08-18 07:20:00|25212.69|25212.69|25206.71|25206.71|25227.13|25227.13|25203.2|25203.2|0
1692343500000|2023-08-18 07:25:00|25203.2|25203.2|25205.46|25205.46|25210.22|25210.22|25189.17|25189.17|0
1692343800000|2023-08-18 07:30:00|25206.08|25206.08|25167.1|25167.1|25207.12|25207.12|25163.59|25163.59|0
1692344100000|2023-08-18 07:35:00|25163.59|25163.59|25142.57|25142.57|25177.62|25177.62|25142.57|25142.57|0
1692344400000|2023-08-18 07:40:00|25135.56|25135.56|25133.93|25133.93|25138.25|25138.25|25112.89|25112.89|0
1692344700000|2023-08-18 07:45:00|25130.43|25130.43|25138.88|25138.88|25145.27|25145.27|25127.74|25127.74|0
1692345000000|2023-08-18 07:50:00|25135.37|25135.37|25139.29|25139.29|25144.03|25144.03|25126.49|25126.49|0
1692345300000|2023-08-18 07:55:00|25167.35|25167.35|25153.32|25153.32|25171.48|25171.48|25153.32|25153.32|0
1692345600000|2023-08-18 08:00:00|25149.81|25149.81|25181.57|25181.57|25181.57|25181.57|25149.81|25149.81|0
1692345900000|2023-08-18 08:05:00|25174.55|25174.55|25176.41|25176.41|25195.19|25195.19|25174.55|25174.55|0
1692346200000|2023-08-18 08:10:00|25183.42|25183.42|25185.29|25185.29|25185.29|25185.29|25176.41|25176.41|0
1692346500000|2023-08-18 08:15:00|25188.8|25188.8|25141.96|25141.96|25188.8|25188.8|25141.33|25141.33|0
1692346800000|2023-08-18 08:20:00|25155.99|25155.99|25128.96|25128.96|25155.99|25155.99|25125.45|25125.45|0
1692347100000|2023-08-18 08:25:00|25132.47|25132.47|25124.84|25124.84|25142.99|25142.99|25121.34|25121.34|0
1692347400000|2023-08-18 08:30:00|25128.35|25128.35|25166.13|25166.13|25166.13|25166.13|25128.35|25128.35|0
1692347700000|2023-08-18 08:35:00|25159.12|25159.12|25151.61|25151.61|25159.12|25159.12|25140.33|25140.33|0
1692348000000|2023-08-18 08:40:00|25155.12|25155.12|25151.36|25151.36|25162.13|25162.13|25140.21|25140.21|0
1692348300000|2023-08-18 08:45:00|25158.37|25158.37|25157.88|25157.88|25161.88|25161.88|25147.85|25147.85|0
1692348600000|2023-08-18 08:50:00|25157.47|25157.47|25173.37|25173.37|25175|25175|25157.47|25157.47|0
1692348900000|2023-08-18 08:55:00|25169.86|25169.86|25176.87|25176.87|25177.5|25177.5|25169.86|25169.86|0
1692349200000|2023-08-18 09:00:00|25194.41|25194.41|25209.47|25209.47|25238.56|25238.56|25194.41|25194.41|0
1692349500000|2023-08-18 09:05:00|25208.72|25208.72|25224.39|25224.39|25233.27|25233.27|25208.72|25208.72|0
1692350100000|2023-08-18 09:15:00|25222.52|25222.52|25190.95|25190.95|25222.52|25222.52|25169.91|25169.91|0
1692350400000|2023-08-18 09:20:00|25183.94|25183.94|25149.68|25149.68|25194.46|25194.46|25149.68|25149.68|0
1692350700000|2023-08-18 09:25:00|25153.19|25153.19|25139.16|25139.16|25157.32|25157.32|25139.16|25139.16|0
1692351000000|2023-08-18 09:30:00|25142.67|25142.67|25179.4|25179.4|25179.4|25179.4|25142.67|25142.67|0
1692351300000|2023-08-18 09:35:00|25186.41|25186.41|25180.65|25180.65|25186.41|25186.41|25162.49|25162.49|0
1692351600000|2023-08-18 09:40:00|25173.63|25173.63|25184.78|25184.78|25209.95|25209.95|25173.63|25173.63|0
1692351900000|2023-08-18 09:45:00|25177.76|25177.76|25215.34|25215.34|25215.34|25215.34|25177.76|25177.76|0
1692352200000|2023-08-18 09:50:00|25208.33|25208.33|25238.95|25238.95|25239.57|25239.57|25208.33|25208.33|0
1692352500000|2023-08-18 09:55:00|25242.46|25242.46|25235.64|25235.64|25251.54|25251.54|25222.86|25222.86|0
1692352800000|2023-08-18 10:00:00|25232.13|25232.13|25234.61|25234.61|25241.62|25241.62|25220.98|25220.98|0
1692353100000|2023-08-18 10:05:00|25235.85|25235.85|25240.09|25240.09|25264.66|25264.66|25235.85|25235.85|0
1692353400000|2023-08-18 10:10:00|25233.07|25233.07|25238.86|25238.86|25238.86|25238.86|25231.85|25231.85|0
1692353700000|2023-08-18 10:15:00|25231.85|25231.85|25220.7|25220.7|25238.86|25238.86|25217.19|25217.19|0
1692354000000|2023-08-18 10:20:00|25221.52|25221.52|25215.75|25215.75|25243.81|25243.81|25215.75|25215.75|0
1692354300000|2023-08-18 10:25:00|25219.26|25219.26|25204.61|25204.61|25219.26|25219.26|25201.1|25201.1|0
1692354600000|2023-08-18 10:30:00|25215.13|25215.13|25203.98|25203.98|25215.13|25215.13|25203.98|25203.98|0
1692354900000|2023-08-18 10:35:00|25204.39|25204.39|25207.24|25207.24|25207.24|25207.24|25196.34|25196.34|0
1692355200000|2023-08-18 10:40:00|25208.06|25208.06|25188.65|25188.65|25213.82|25213.82|25178.13|25178.13|0
1692355500000|2023-08-18 10:45:00|25178.13|25178.13|25174.87|25174.87|25181.88|25181.88|25171.36|25171.36|0
1692355800000|2023-08-18 10:50:00|25175.49|25175.49|25207.97|25207.97|25211.47|25211.47|25175.49|25175.49|0
1692356100000|2023-08-18 10:55:00|25208.78|25208.78|25210.87|25210.87|25219.31|25219.31|25206.74|25206.74|0
1692356400000|2023-08-18 11:00:00|25217.88|25217.88|25202.61|25202.61|25217.88|25217.88|25202.61|25202.61|0
1692356700000|2023-08-18 11:05:00|25203.23|25203.23|25205.08|25205.08|25205.71|25205.71|25188.79|25188.79|0
1692357000000|2023-08-18 11:10:00|25205.71|25205.71|25203.27|25203.27|25209.41|25209.41|25198.89|25198.89|0
1692357300000|2023-08-18 11:15:00|25196.25|25196.25|25186.35|25186.35|25206.77|25206.77|25186.35|25186.35|0
1692357600000|2023-08-18 11:20:00|25193.37|25193.37|25201.13|25201.13|25204.64|25204.64|25186.35|25186.35|0
1692357900000|2023-08-18 11:25:00|25204.64|25204.64|25190.36|25190.36|25208.14|25208.14|25190.36|25190.36|0
1692358200000|2023-08-18 11:30:00|25200.88|25200.88|25176.33|25176.33|25200.88|25200.88|25169.31|25169.31|0
1692358500000|2023-08-18 11:35:00|25183.34|25183.34|25179.84|25179.84|25186.85|25186.85|25176.33|25176.33|0
1692358800000|2023-08-18 11:40:00|25183.34|25183.34|25225.81|25225.81|25225.81|25225.81|25183.34|25183.34|0
1692359100000|2023-08-18 11:45:00|25229.31|25229.31|25237.08|25237.08|25240.58|25240.58|25222.3|25222.3|0
1692359400000|2023-08-18 11:50:00|25233.57|25233.57|25225.11|25225.11|25240.58|25240.58|25218.92|25218.92|0
1692359700000|2023-08-18 11:55:00|25225.74|25225.74|25247.28|25247.28|25250.29|25250.29|25225.74|25225.74|0
1692360000000|2023-08-18 12:00:00|25254.29|25254.29|25229.12|25229.12|25254.29|25254.29|25222.1|25222.1|0
1692360300000|2023-08-18 12:05:00|25232.63|25232.63|25213.84|25213.84|25236.13|25236.13|25210.34|25210.34|0
1692360600000|2023-08-18 12:10:00|25217.35|25217.35|25217.35|25217.35|25231.38|25231.38|25217.35|25217.35|0
1692360900000|2023-08-18 12:15:00|25213.84|25213.84|25200.27|25200.27|25221.91|25221.91|25200.27|25200.27|0
1692361200000|2023-08-18 12:20:00|25199.86|25199.86|25211|25211|25211|25211|25196.35|25196.35|0
1692361500000|2023-08-18 12:25:00|25218.02|25218.02|25224.41|25224.41|25232.05|25232.05|25217.39|25217.39|0
1692361800000|2023-08-18 12:30:00|25225.03|25225.03|25217.14|25217.14|25225.03|25225.03|25202.71|25202.71|0
1692362100000|2023-08-18 12:35:00|25220.65|25220.65|25210.25|25210.25|25220.65|25220.65|25206.62|25206.62|0
1692362400000|2023-08-18 12:40:00|25206.75|25206.75|25189.21|25189.21|25217.68|25217.68|25185.7|25185.7|0
1692362700000|2023-08-18 12:45:00|25185.7|25185.7|25173.18|25173.18|25189.21|25189.21|25169.68|25169.68|0
1692363000000|2023-08-18 12:50:00|25183.71|25183.71|25190.72|25190.72|25201.87|25201.87|25183.71|25183.71|0
1692363300000|2023-08-18 12:55:00|25194.23|25194.23|25197.54|25197.54|25204.97|25204.97|25194.04|25194.04|0
1692363600000|2023-08-18 13:00:00|25194.04|25194.04|25186.83|25186.83|25207.87|25207.87|25186.83|25186.83|0
1692363900000|2023-08-18 13:05:00|25183.32|25183.32|25197.54|25197.54|25215.08|25215.08|25179.81|25179.81|0
1692364200000|2023-08-18 13:10:00|25201.05|25201.05|25190.12|25190.12|25204.77|25204.77|25190.12|25190.12|0
1692364500000|2023-08-18 13:15:00|25186.61|25186.61|25190.12|25190.12|25200.64|25200.64|25183.1|25183.1|0
1692364800000|2023-08-18 13:20:00|25186.61|25186.61|25176.17|25176.17|25193.63|25193.63|25172.04|25172.04|0
1692365100000|2023-08-18 13:25:00|25172.67|25172.67|25158.23|25158.23|25179.27|25179.27|25151.22|25151.22|0
1692365400000|2023-08-18 13:30:00|25157.82|25157.82|25147.93|25147.93|25161.33|25161.33|25108.31|25108.31|0
1692365700000|2023-08-18 13:35:00|25144.42|25144.42|25137.83|25137.83|25158.88|25158.88|25133.68|25133.68|0
1692366000000|2023-08-18 13:40:00|25134.32|25134.32|25101.1|25101.1|25134.32|25134.32|25097.6|25097.6|0
1692366300000|2023-08-18 13:45:00|25097.6|25097.6|25119.94|25119.94|25126.95|25126.95|25087.25|25087.25|0
1692366600000|2023-08-18 13:50:00|25123.44|25123.44|25148.62|25148.62|25152.13|25152.13|25116.43|25116.43|0
1692366900000|2023-08-18 13:55:00|25152.13|25152.13|25154.01|25154.01|25168.67|25168.67|25140.36|25140.36|0
1692367200000|2023-08-18 14:00:00|25157.52|25157.52|25166.8|25166.8|25184.33|25184.33|25157.52|25157.52|0
1692367500000|2023-08-18 14:05:00|25170.3|25170.3|25208.38|25208.38|25215.14|25215.14|25170.3|25170.3|0
1692367800000|2023-08-18 14:10:00|25201.36|25201.36|25217.26|25217.26|25224.28|25224.28|25198.48|25198.48|0
1692368100000|2023-08-18 14:15:00|25213.76|25213.76|25210.25|25210.25|25213.76|25213.76|25189.2|25189.2|0
1692368400000|2023-08-18 14:20:00|25217.26|25217.26|25234.8|25234.8|25245.94|25245.94|25217.26|25217.26|0
1692368700000|2023-08-18 14:25:00|25231.29|25231.29|25201.99|25201.99|25231.29|25231.29|25194.97|25194.97|0
1692369000000|2023-08-18 14:30:00|25205.49|25205.49|25209|25209|25216.02|25216.02|25194.97|25194.97|0
1692369300000|2023-08-18 14:35:00|25208.75|25208.75|25210.41|25210.41|25217.42|25217.42|25208.75|25208.75|0
1692369600000|2023-08-18 14:40:00|25217.42|25217.42|25227.94|25227.94|25227.94|25227.94|25217.42|25217.42|0
1692369900000|2023-08-18 14:45:00|25228.57|25228.57|25236.95|25236.95|25240.46|25240.46|25225.06|25225.06|0
1692370200000|2023-08-18 14:50:00|25240.46|25240.46|25246.85|25246.85|25250.36|25250.36|25223.74|25223.74|0
1692370500000|2023-08-18 14:55:00|25253.86|25253.86|25264.03|25264.03|25271.05|25271.05|25243.34|25243.34|0
1692370800000|2023-08-18 15:00:00|25267.54|25267.54|25275.7|25275.7|25278.17|25278.17|25257.02|25257.02|0
1692371100000|2023-08-18 15:05:00|25276.11|25276.11|25296.41|25296.41|25299.29|25299.29|25276.11|25276.11|0
1692371400000|2023-08-18 15:10:00|25299.92|25299.92|25294.9|25294.9|25311.18|25311.18|25281.25|25281.25|0
1692371700000|2023-08-18 15:15:00|25291.39|25291.39|25291.39|25291.39|25308.93|25308.93|25280.87|25280.87|0
1692372000000|2023-08-18 15:20:00|25287.89|25287.89|25273.45|25273.45|25287.89|25287.89|25259.42|25259.42|0
1692372300000|2023-08-18 15:25:00|25276.96|25276.96|25268.55|25268.55|25287.48|25287.48|25268.55|25268.55|0
1692602100000|2023-08-21 07:15:00|25385.09|25385.09|25378.89|25378.89|25385.09|25385.09|25367.31|25367.31|0
1692602400000|2023-08-21 07:20:00|25382.4|25382.4|25347.59|25347.59|25382.4|25382.4|25347.59|25347.59|0
1692602700000|2023-08-21 07:25:00|25358.11|25358.11|25361.64|25361.64|25361.64|25361.64|25358.11|25358.11|0
1692603000000|2023-08-21 07:30:00|25382.68|25382.68|25382.18|25382.18|25399.72|25399.72|25378.67|25378.67|0
1692603300000|2023-08-21 07:35:00|25385.69|25385.69|25377.68|25377.68|25396.46|25396.46|25368.15|25368.15|0
1692603600000|2023-08-21 07:40:00|25377.92|25377.92|25373.54|25373.54|25384.69|25384.69|25369.41|25369.41|0
1692603900000|2023-08-21 07:45:00|25372.3|25372.3|25398.91|25398.91|25403.86|25403.86|25372.3|25372.3|0
1692604200000|2023-08-21 07:50:00|25412.94|25412.94|25402.83|25402.83|25423.25|25423.25|25402.83|25402.83|0
1692604500000|2023-08-21 07:55:00|25399.32|25399.32|25421.2|25421.2|25421.82|25421.82|25399.32|25399.32|0
1692604800000|2023-08-21 08:00:00|25417.69|25417.69|25421.82|25421.82|25435.23|25435.23|25417.69|25417.69|0
1692605100000|2023-08-21 08:05:00|25418.32|25418.32|25415|25415|25428.62|25428.62|25407.58|25407.58|0
1692605400000|2023-08-21 08:10:00|25404.48|25404.48|25400.97|25400.97|25414.38|25414.38|25392.71|25392.71|0
1692605700000|2023-08-21 08:15:00|25404.48|25404.48|25417.89|25417.89|25424.9|25424.9|25403.86|25403.86|0
1692606000000|2023-08-21 08:20:00|25418.51|25418.51|25438.3|25438.3|25438.3|25438.3|25418.51|25418.51|0
1692606300000|2023-08-21 08:25:00|25459.35|25459.35|25481.83|25481.83|25481.83|25481.83|25459.35|25459.35|0
1692606600000|2023-08-21 08:30:00|25495.86|25495.86|25460.17|25460.17|25495.86|25495.86|25460.17|25460.17|0
1692606900000|2023-08-21 08:35:00|25456.66|25456.66|25449.64|25449.64|25456.66|25456.66|25442.63|25442.63|0
1692607200000|2023-08-21 08:40:00|25456.66|25456.66|25456.66|25456.66|25460.17|25460.17|25453.15|25453.15|0
1692607500000|2023-08-21 08:45:00|25453.15|25453.15|25477.7|25477.7|25481.21|25481.21|25453.15|25453.15|0
1692607800000|2023-08-21 08:50:00|25467.18|25467.18|25473.79|25473.79|25474.19|25474.19|25463.26|25463.26|0
1692608100000|2023-08-21 08:55:00|25473.16|25473.16|25466.36|25466.36|25480.18|25480.18|25465.74|25465.74|0
1692608400000|2023-08-21 09:00:00|25462.86|25462.86|25470.49|25470.49|25477.51|25477.51|25462.86|25462.86|0
1692608700000|2023-08-21 09:05:00|25477.51|25477.51|25477.51|25477.51|25484.52|25484.52|25474|25474|0
1692609000000|2023-08-21 09:10:00|25481.02|25481.02|25478.13|25478.13|25487.41|25487.41|25473.38|25473.38|0
1692609300000|2023-08-21 09:15:00|25488.65|25488.65|25514.27|25514.27|25514.27|25514.27|25487.22|25487.22|0
1692609600000|2023-08-21 09:20:00|25510.76|25510.76|25510.76|25510.76|25510.76|25510.76|25507.25|25507.25|0
1692609900000|2023-08-21 09:25:00|25514.27|25514.27|25524.79|25524.79|25543.57|25543.57|25514.27|25514.27|0
1692610200000|2023-08-21 09:30:00|25521.28|25521.28|25547.27|25547.27|25554.29|25554.29|25521.28|25521.28|0
1692610500000|2023-08-21 09:35:00|25548.52|25548.52|25527.68|25527.68|25548.52|25548.52|25524.98|25524.98|0
1692610800000|2023-08-21 09:40:00|25524.17|25524.17|25531.81|25531.81|25532.44|25532.44|25521.29|25521.29|0
1692611100000|2023-08-21 09:45:00|25524.8|25524.8|25539.33|25539.33|25545.84|25545.84|25521.29|25521.29|0
1692611400000|2023-08-21 09:50:00|25535.82|25535.82|25544.5|25544.5|25544.5|25544.5|25532.31|25532.31|0
1692611700000|2023-08-21 09:55:00|25565.54|25565.54|25540.99|25540.99|25565.54|25565.54|25533.98|25533.98|0
1692612000000|2023-08-21 10:00:00|25537.49|25537.49|25530.88|25530.88|25537.89|25537.89|25530.47|25530.47|0
1692612300000|2023-08-21 10:05:00|25534.39|25534.39|25552.33|25552.33|25552.96|25552.96|25533.76|25533.76|0
1692612600000|2023-08-21 10:10:00|25548.83|25548.83|25530.04|25530.04|25548.83|25548.83|25526.53|25526.53|0
1692612900000|2023-08-21 10:15:00|25530.67|25530.67|25522.43|25522.43|25530.67|25530.67|25520.14|25520.14|0
1692613200000|2023-08-21 10:20:00|25519.31|25519.31|25502.39|25502.39|25519.93|25519.93|25501.77|25501.77|0
1692613500000|2023-08-21 10:25:00|25498.89|25498.89|25504.87|25504.87|25504.87|25504.87|25498.26|25498.26|0
1692613800000|2023-08-21 10:30:00|25501.36|25501.36|25476.17|25476.17|25504.87|25504.87|25476.17|25476.17|0
1692614100000|2023-08-21 10:35:00|25475.55|25475.55|25465.65|25465.65|25476.17|25476.17|25465.65|25465.65|0
1692614400000|2023-08-21 10:40:00|25466.27|25466.27|25462.76|25462.76|25469.78|25469.78|25462.14|25462.14|0
1692614700000|2023-08-21 10:45:00|25455.75|25455.75|25462.76|25462.76|25462.76|25462.76|25455.75|25455.75|0
1692615000000|2023-08-21 10:50:00|25469.78|25469.78|25458.44|25458.44|25469.78|25469.78|25458.44|25458.44|0
1692615300000|2023-08-21 10:55:00|25451.42|25451.42|25443.79|25443.79|25454.31|25454.31|25443.16|25443.16|0
1692615600000|2023-08-21 11:00:00|25436.77|25436.77|25422.25|25422.25|25436.77|25436.77|25422.12|25422.12|0
1692615900000|2023-08-21 11:05:00|25418.75|25418.75|25433.53|25433.53|25433.53|25433.53|25415.24|25415.24|0
1692616200000|2023-08-21 11:10:00|25447.56|25447.56|25432.72|25432.72|25447.56|25447.56|25429.21|25429.21|0
1692616500000|2023-08-21 11:15:00|25425.7|25425.7|25456.93|25456.93|25456.93|25456.93|25424.95|25424.95|0
1692616800000|2023-08-21 11:20:00|25460.43|25460.43|25460.43|25460.43|25467.45|25467.45|25456.93|25456.93|0
1692617100000|2023-08-21 11:25:00|25460.03|25460.03|25453.15|25453.15|25460.03|25460.03|25446|25446|0
1692617400000|2023-08-21 11:30:00|25449.64|25449.64|25467.99|25467.99|25467.99|25467.99|25449.64|25449.64|0
1692617700000|2023-08-21 11:35:00|25460.98|25460.98|25442.82|25442.82|25460.98|25460.98|25439.93|25439.93|0
1692618000000|2023-08-21 11:40:00|25442.41|25442.41|25445.92|25445.92|25452.93|25452.93|25435.4|25435.4|0
1692618300000|2023-08-21 11:45:00|25449.42|25449.42|25446.13|25446.13|25453.15|25453.15|25446.13|25446.13|0
1692618600000|2023-08-21 11:50:00|25449.64|25449.64|25457.06|25457.06|25457.06|25457.06|25446.54|25446.54|0
1692618900000|2023-08-21 11:55:00|25453.56|25453.56|25455.43|25455.43|25471.72|25471.72|25453.56|25453.56|0
1692619200000|2023-08-21 12:00:00|25458.93|25458.93|25436.02|25436.02|25458.93|25458.93|25433.13|25433.13|0
1692619500000|2023-08-21 12:05:00|25453.56|25453.56|25432.51|25432.51|25453.56|25453.56|25432.51|25432.51|0
1692619800000|2023-08-21 12:10:00|25436.02|25436.02|25439.32|25439.32|25444.07|25444.07|25416.42|25416.42|0
1692620100000|2023-08-21 12:15:00|25435.81|25435.81|25428.8|25428.8|25435.81|25435.81|25425.29|25425.29|0
1692620400000|2023-08-21 12:20:00|25425.29|25425.29|25431.18|25431.18|25431.18|25431.18|25424.79|25424.79|0
1692620700000|2023-08-21 12:25:00|25424.17|25424.17|25403.75|25403.75|25424.17|25424.17|25403.75|25403.75|0
1692621000000|2023-08-21 12:30:00|25407.26|25407.26|25389.72|25389.72|25414.27|25414.27|25389.72|25389.72|0
1692621300000|2023-08-21 12:35:00|25379.2|25379.2|25362.28|25362.28|25379.2|25379.2|25361.66|25361.66|0
1692621600000|2023-08-21 12:40:00|25365.79|25365.79|25347.83|25347.83|25366.39|25366.39|25347.83|25347.83|0
1692621900000|2023-08-21 12:45:00|25351.33|25351.33|25380.01|25380.01|25397.55|25397.55|25347.83|25347.83|0
1692622200000|2023-08-21 12:50:00|25387.03|25387.03|25389.5|25389.5|25396.52|25396.52|25382.49|25382.49|0
1692622500000|2023-08-21 12:55:00|25386|25386|25371.21|25371.21|25386|25386|25364.33|25364.33|0
1692622800000|2023-08-21 13:00:00|25374.72|25374.72|25375.96|25375.96|25375.96|25375.96|25367.7|25367.7|0
1692623100000|2023-08-21 13:05:00|25372.46|25372.46|25397.01|25397.01|25407.53|25407.53|25372.46|25372.46|0
1692623400000|2023-08-21 13:10:00|25395.14|25395.14|25387.5|25387.5|25395.14|25395.14|25387.5|25387.5|0
1692623700000|2023-08-21 13:15:00|25391.01|25391.01|25371.94|25371.94|25391.01|25391.01|25371.94|25371.94|0
1692624000000|2023-08-21 13:20:00|25372.56|25372.56|25354.21|25354.21|25379.58|25379.58|25354.21|25354.21|0
1692624300000|2023-08-21 13:25:00|25350.7|25350.7|25349.45|25349.45|25353.59|25353.59|25343.06|25343.06|0
1692624600000|2023-08-21 13:30:00|25345.95|25345.95|25376.22|25376.22|25376.22|25376.22|25341.82|25341.82|0
1692624900000|2023-08-21 13:35:00|25379.72|25379.72|25408|25408|25418.52|25418.52|25369.2|25369.2|0
1692625200000|2023-08-21 13:40:00|25404.49|25404.49|25358.83|25358.83|25404.49|25404.49|25355.95|25355.95|0
1692625500000|2023-08-21 13:45:00|25362.34|25362.34|25373.89|25373.89|25380.91|25380.91|25362.34|25362.34|0
1692625800000|2023-08-21 13:50:00|25377.4|25377.4|25373.13|25373.13|25387.92|25387.92|25373.13|25373.13|0
1692626100000|2023-08-21 13:55:00|25369.63|25369.63|25401.46|25401.46|25401.46|25401.46|25366.53|25366.53|0
1692626400000|2023-08-21 14:00:00|25401.87|25401.87|25362.53|25362.53|25401.87|25401.87|25362.53|25362.53|0
1692626700000|2023-08-21 14:05:00|25361.91|25361.91|25361.91|25361.91|25386.46|25386.46|25358.4|25358.4|0
1692627000000|2023-08-21 14:10:00|25361.29|25361.29|25331.38|25331.38|25361.29|25361.29|25331.38|25331.38|0
1692627300000|2023-08-21 14:15:00|25331.78|25331.78|25335.7|25335.7|25350.35|25350.35|25331.78|25331.78|0
1692627600000|2023-08-21 14:20:00|25328.69|25328.69|25319.82|25319.82|25339.46|25339.46|25319.82|25319.82|0
1692627900000|2023-08-21 14:25:00|25316.31|25316.31|25276.45|25276.45|25316.31|25316.31|25269.43|25269.43|0
1692628200000|2023-08-21 14:30:00|25272.94|25272.94|25246.7|25246.7|25276.45|25276.45|25239.68|25239.68|0
1692628500000|2023-08-21 14:35:00|25243.19|25243.19|25286.91|25286.91|25297.43|25297.43|25236.18|25236.18|0
1692628800000|2023-08-21 14:40:00|25286.5|25286.5|25300.53|25300.53|25304.04|25304.04|25286.5|25286.5|0
1692629100000|2023-08-21 14:45:00|25293.52|25293.52|25304.66|25304.66|25315.19|25315.19|25279.49|25279.49|0
1692629400000|2023-08-21 14:50:00|25308.17|25308.17|25314.56|25314.56|25321.58|25321.58|25300.53|25300.53|0
1692629700000|2023-08-21 14:55:00|25315.19|25315.19|25319.82|25319.82|25330.46|25330.46|25315.19|25315.19|0
1692630000000|2023-08-21 15:00:00|25323.32|25323.32|25319.69|25319.69|25338.26|25338.26|25313.09|25313.09|0
1692630300000|2023-08-21 15:05:00|25316.18|25316.18|25308.3|25308.3|25325.83|25325.83|25297.77|25297.77|0
1692630600000|2023-08-21 15:10:00|25311.8|25311.8|25300.66|25300.66|25311.8|25311.8|25293.64|25293.64|0
1692630900000|2023-08-21 15:15:00|25301.07|25301.07|25281.25|25281.25|25301.07|25301.07|25277.74|25277.74|0
1692631200000|2023-08-21 15:20:00|25280.5|25280.5|25272.83|25272.83|25287.36|25287.36|25272.08|25272.08|0
1692631500000|2023-08-21 15:25:00|25276.34|25276.34|25295.93|25295.93|25314.53|25314.53|25276.34|25276.34|0
1692688500000|2023-08-22 07:15:00|25377.89|25377.89|25338.06|25338.06|25387.79|25387.79|25338.06|25338.06|0
1692688800000|2023-08-22 07:20:00|25334.56|25334.56|25288.96|25288.96|25341.57|25341.57|25288.96|25288.96|0
1692689100000|2023-08-22 07:25:00|25292.47|25292.47|25295.98|25295.98|25302.99|25302.99|25270.18|25270.18|0
1692689400000|2023-08-22 07:30:00|25295.73|25295.73|25289.28|25289.28|25310.32|25310.32|25281.02|25281.02|0
1692689700000|2023-08-22 07:35:00|25306.82|25306.82|25305|25305|25323.1|25323.1|25299.8|25299.8|0
1692690000000|2023-08-22 07:40:00|25308.51|25308.51|25337.38|25337.38|25337.38|25337.38|25290.97|25290.97|0
1692690300000|2023-08-22 07:45:00|25340.89|25340.89|25341.92|25341.92|25348.53|25348.53|25338.01|25338.01|0
1692690600000|2023-08-22 07:50:00|25348.94|25348.94|25342.83|25342.83|25363.37|25363.37|25341.92|25341.92|0
1692690900000|2023-08-22 07:55:00|25346.34|25346.34|25349.03|25349.03|25349.84|25349.84|25337.88|25337.88|0
1692691200000|2023-08-22 08:00:00|25356.04|25356.04|25365.7|25365.7|25367.57|25367.57|25351.89|25351.89|0
1692691500000|2023-08-22 08:05:00|25364.88|25364.88|25367.36|25367.36|25367.36|25367.36|25356.84|25356.84|0
1692691800000|2023-08-22 08:10:00|25363.85|25363.85|25350.86|25350.86|25363.85|25363.85|25350.86|25350.86|0
1692692100000|2023-08-22 08:15:00|25354.36|25354.36|25349.61|25349.61|25357.87|25357.87|25345.48|25345.48|0
1692692400000|2023-08-22 08:20:00|25353.12|25353.12|25357.03|25357.03|25367.15|25367.15|25346.1|25346.1|0
1692692700000|2023-08-22 08:25:00|25378.08|25378.08|25350.02|25350.02|25378.08|25378.08|25350.02|25350.02|0
1692693000000|2023-08-22 08:30:00|25349.4|25349.4|25335.37|25335.37|25352.9|25352.9|25335.37|25335.37|0
1692693300000|2023-08-22 08:35:00|25342.38|25342.38|25348.85|25348.85|25356.41|25356.41|25342.38|25342.38|0
1692693600000|2023-08-22 08:40:00|25352.36|25352.36|25356.47|25356.47|25356.47|25356.47|25345.35|25345.35|0
1692693900000|2023-08-22 08:45:00|25366.99|25366.99|25364.52|25364.52|25371.53|25371.53|25364.52|25364.52|0
1692694200000|2023-08-22 08:50:00|25364.11|25364.11|25378.89|25378.89|25378.89|25378.89|25354.33|25354.33|0
1692694500000|2023-08-22 08:55:00|25377.89|25377.89|25382.41|25382.41|25382.41|25382.41|25361.36|25361.36|0
1692694800000|2023-08-22 09:00:00|25378.9|25378.9|25400.76|25400.76|25400.76|25400.76|25378.9|25378.9|0
1692695100000|2023-08-22 09:05:00|25407.78|25407.78|25404.05|25404.05|25411.28|25411.28|25404.05|25404.05|0
1692695400000|2023-08-22 09:10:00|25403.78|25403.78|25396.41|25396.41|25403.78|25403.78|25396.41|25396.41|0
1692695700000|2023-08-22 09:15:00|25399.92|25399.92|25375.37|25375.37|25399.92|25399.92|25371.86|25371.86|0
1692696000000|2023-08-22 09:20:00|25368.35|25368.35|25396.33|25396.33|25396.33|25396.33|25364.63|25364.63|0
1692696300000|2023-08-22 09:25:00|25399.84|25399.84|25390.94|25390.94|25399.84|25399.84|25382.3|25382.3|0
1692696600000|2023-08-22 09:30:00|25401.46|25401.46|25404.54|25404.54|25404.81|25404.81|25394.29|25394.29|0
1692696900000|2023-08-22 09:35:00|25411.55|25411.55|25401.03|25401.03|25411.55|25411.55|25401.03|25401.03|0
1692697200000|2023-08-22 09:40:00|25401.3|25401.3|25408.32|25408.32|25408.32|25408.32|25401.3|25401.3|0
1692697500000|2023-08-22 09:45:00|25411.82|25411.82|25408.32|25408.32|25415.33|25415.33|25404.81|25404.81|0
1692697800000|2023-08-22 09:50:00|25404.81|25404.81|25419.24|25419.24|25419.24|25419.24|25404.81|25404.81|0
1692698100000|2023-08-22 09:55:00|25415.73|25415.73|25401.33|25401.33|25419.24|25419.24|25390.19|25390.19|0
1692698400000|2023-08-22 10:00:00|25397.82|25397.82|25421.96|25421.96|25425.47|25425.47|25397.82|25397.82|0
1692698700000|2023-08-22 10:05:00|25418.46|25418.46|25419.34|25419.34|25422.85|25422.85|25408.15|25408.15|0
1692699000000|2023-08-22 10:10:00|25412.33|25412.33|25418.1|25418.1|25418.1|25418.1|25400.56|25400.56|0
1692699300000|2023-08-22 10:15:00|25418.35|25418.35|25414.57|25414.57|25418.35|25418.35|25414.57|25414.57|0
1692699600000|2023-08-22 10:20:00|25418.08|25418.08|25418.7|25418.7|25422.21|25422.21|25411.06|25411.06|0
1692699900000|2023-08-22 10:25:00|25411.69|25411.69|25383.63|25383.63|25411.69|25411.69|25383.63|25383.63|0
1692700200000|2023-08-22 10:30:00|25380.12|25380.12|25395.4|25395.4|25395.4|25395.4|25380.12|25380.12|0
1692700500000|2023-08-22 10:35:00|25402.41|25402.41|25399.31|25399.31|25406.33|25406.33|25399.31|25399.31|0
1692700800000|2023-08-22 10:40:00|25402.82|25402.82|25406.33|25406.33|25406.33|25406.33|25399.31|25399.31|0
1692701100000|2023-08-22 10:45:00|25409.84|25409.84|25399.31|25399.31|25409.84|25409.84|25395.81|25395.81|0
1692701400000|2023-08-22 10:50:00|25402.82|25402.82|25409.84|25409.84|25409.84|25409.84|25395.81|25395.81|0
1692701700000|2023-08-22 10:55:00|25406.33|25406.33|25398.69|25398.69|25406.33|25406.33|25395.18|25395.18|0
1692702000000|2023-08-22 11:00:00|25402.2|25402.2|25410.46|25410.46|25410.46|25410.46|25402.2|25402.2|0
1692702300000|2023-08-22 11:05:00|25413.97|25413.97|25413.97|25413.97|25413.97|25413.97|25413.97|25413.97|0
1692702600000|2023-08-22 11:10:00|25420.98|25420.98|25413.01|25413.01|25424.49|25424.49|25413.01|25413.01|0
1692702900000|2023-08-22 11:15:00|25402.49|25402.49|25402.49|25402.49|25402.49|25402.49|25402.49|25402.49|0
1692703200000|2023-08-22 11:20:00|25406|25406|25394.04|25394.04|25406|25406|25393.63|25393.63|0
1692703500000|2023-08-22 11:25:00|25393.41|25393.41|25389.91|25389.91|25396.92|25396.92|25389.91|25389.91|0
1692703800000|2023-08-22 11:30:00|25393.41|25393.41|25375.88|25375.88|25393.41|25393.41|25375.88|25375.88|0
1692704100000|2023-08-22 11:35:00|25375.25|25375.25|25370.71|25370.71|25377.73|25377.73|25367.83|25367.83|0
1692704400000|2023-08-22 11:40:00|25377.73|25377.73|25373.19|25373.19|25381.46|25381.46|25370.71|25370.71|0
1692704700000|2023-08-22 11:45:00|25369.69|25369.69|25366.18|25366.18|25373.19|25373.19|25366.18|25366.18|0
1692705000000|2023-08-22 11:50:00|25373.19|25373.19|25365.56|25365.56|25373.19|25373.19|25365.56|25365.56|0
1692705300000|2023-08-22 11:55:00|25362.05|25362.05|25348.02|25348.02|25362.05|25362.05|25344.51|25344.51|0
1692705600000|2023-08-22 12:00:00|25344.51|25344.51|25370.95|25370.95|25377.71|25377.71|25344.51|25344.51|0
1692705900000|2023-08-22 12:05:00|25377.96|25377.96|25368.69|25368.69|25386.23|25386.23|25368.69|25368.69|0
1692706200000|2023-08-22 12:10:00|25372.2|25372.2|25372.2|25372.2|25372.2|25372.2|25372.2|25372.2|0
1692706500000|2023-08-22 12:15:00|25375.7|25375.7|25371.57|25371.57|25375.7|25375.7|25363.94|25363.94|0
1692707100000|2023-08-22 12:25:00|25375.08|25375.08|25364.56|25364.56|25385.6|25385.6|25364.56|25364.56|0
1692707400000|2023-08-22 12:30:00|25371.57|25371.57|25371.57|25371.57|25371.57|25371.57|25371.57|25371.57|0
1692707700000|2023-08-22 12:35:00|25368.07|25368.07|25364.56|25364.56|25368.07|25368.07|25364.56|25364.56|0
1692708000000|2023-08-22 12:40:00|25361.05|25361.05|25324.73|25324.73|25364.56|25364.56|25324.73|25324.73|0
1692708300000|2023-08-22 12:45:00|25317.72|25317.72|25312.58|25312.58|25331.75|25331.75|25312.58|25312.58|0
1692708600000|2023-08-22 12:50:00|25316.08|25316.08|25332.4|25332.4|25340.23|25340.23|25315.68|25315.68|0
1692708900000|2023-08-22 12:55:00|25328.89|25328.89|25307.85|25307.85|25328.89|25328.89|25307.85|25307.85|0
1692709200000|2023-08-22 13:00:00|25311.35|25311.35|25310.95|25310.95|25318.37|25318.37|25310.95|25310.95|0
1692709500000|2023-08-22 13:05:00|25314.45|25314.45|25299.39|25299.39|25314.45|25314.45|25299.39|25299.39|0
1692709800000|2023-08-22 13:10:00|25306.41|25306.41|25288.16|25288.16|25306.41|25306.41|25280.61|25280.61|0
1692710100000|2023-08-22 13:15:00|25295.18|25295.18|25309.21|25309.21|25312.71|25312.71|25295.18|25295.18|0
1692710400000|2023-08-22 13:20:00|25305.7|25305.7|25315.6|25315.6|25315.6|25315.6|25298.68|25298.68|0
1692710700000|2023-08-22 13:25:00|25322.61|25322.61|25338.12|25338.12|25338.12|25338.12|25315.6|25315.6|0
1692711000000|2023-08-22 13:30:00|25341.63|25341.63|25302.93|25302.93|25341.63|25341.63|25302.3|25302.3|0
1692711300000|2023-08-22 13:35:00|25306.43|25306.43|25281.26|25281.26|25321.71|25321.71|25271.36|25271.36|0
1692711600000|2023-08-22 13:40:00|25274.24|25274.24|25284.48|25284.48|25298.51|25298.51|25269.92|25269.92|0
1692711900000|2023-08-22 13:45:00|25280.97|25280.97|25299.13|25299.13|25323.06|25323.06|25280.97|25280.97|0
1692712200000|2023-08-22 13:50:00|25295.63|25295.63|25276.03|25276.03|25295.63|25295.63|25258.49|25258.49|0
1692712500000|2023-08-22 13:55:00|25279.53|25279.53|25257.11|25257.11|25283.04|25283.04|25253.74|25253.74|0
1692712800000|2023-08-22 14:00:00|25260.62|25260.62|25290.41|25290.41|25306.7|25306.7|25260.48|25260.48|0
1692713100000|2023-08-22 14:05:00|25290.16|25290.16|25272.13|25272.13|25291.16|25291.16|25272.13|25272.13|0
1692713400000|2023-08-22 14:10:00|25268.62|25268.62|25289.63|25289.63|25293.54|25293.54|25265.11|25265.11|0
1692713700000|2023-08-22 14:15:00|25293.13|25293.13|25293.29|25293.29|25294.17|25294.17|25279.51|25279.51|0
1692714000000|2023-08-22 14:20:00|25289.79|25289.79|25289.79|25289.79|25303.82|25303.82|25289.79|25289.79|0
1692714300000|2023-08-22 14:25:00|25293.29|25293.29|25284.02|25284.02|25293.29|25293.29|25273.5|25273.5|0
1692714600000|2023-08-22 14:30:00|25280.51|25280.51|25265.86|25265.86|25280.51|25280.51|25255.34|25255.34|0
1692714900000|2023-08-22 14:35:00|25269.37|25269.37|25265.66|25265.66|25269.37|25269.37|25251.01|25251.01|0
1692715200000|2023-08-22 14:40:00|25265.04|25265.04|25260.29|25260.29|25267.93|25267.93|25253.27|25253.27|0
1692715500000|2023-08-22 14:45:00|25256.78|25256.78|25253.15|25253.15|25267.18|25267.18|25245.01|25245.01|0
1692715800000|2023-08-22 14:50:00|25252.52|25252.52|25245.7|25245.7|25252.52|25252.52|25234.77|25234.77|0
1692716100000|2023-08-22 14:55:00|25249.21|25249.21|25231.05|25231.05|25249.21|25249.21|25231.05|25231.05|0
1692716400000|2023-08-22 15:00:00|25234.56|25234.56|25224.04|25224.04|25234.56|25234.56|25224.04|25224.04|0
1692716700000|2023-08-22 15:05:00|25220.53|25220.53|25225.07|25225.07|25231.67|25231.67|25218.05|25218.05|0
1692717000000|2023-08-22 15:10:00|25228.58|25228.58|25235.72|25235.72|25242.74|25242.74|25221.56|25221.56|0
1692717300000|2023-08-22 15:15:00|25232.22|25232.22|25231.84|25231.84|25232.41|25232.41|25221.89|25221.89|0
1692717600000|2023-08-22 15:20:00|25231.57|25231.57|25231.94|25231.94|25231.98|25231.98|25224.96|25224.96|0
1692717900000|2023-08-22 15:25:00|25232.57|25232.57|25235.08|25235.08|25236.07|25236.07|25225.55|25225.55|0
1692774900000|2023-08-23 07:15:00|25276.91|25276.91|25275.66|25275.66|25286.18|25286.18|25265.14|25265.14|0
1692775200000|2023-08-23 07:20:00|25279.17|25279.17|25275.04|25275.04|25279.17|25279.17|25256.88|25256.88|0
1692775500000|2023-08-23 07:25:00|25273.79|25273.79|25282.05|25282.05|25282.05|25282.05|25252.75|25252.75|0
1692775800000|2023-08-23 07:30:00|25289.07|25289.07|25301.23|25301.23|25307.85|25307.85|25266.15|25266.15|0
1692776100000|2023-08-23 07:35:00|25301.85|25301.85|25313.62|25313.62|25341.68|25341.68|25294.84|25294.84|0
1692776400000|2023-08-23 07:40:00|25306.6|25306.6|25314.87|25314.87|25318.37|25318.37|25291.33|25291.33|0
1692776700000|2023-08-23 07:45:00|25321.88|25321.88|25318.35|25318.35|25330.12|25330.12|25307.83|25307.83|0
1692777000000|2023-08-23 07:50:00|25311.34|25311.34|25307.42|25307.42|25318.35|25318.35|25293.8|25293.8|0
1692777300000|2023-08-23 07:55:00|25307.01|25307.01|25310.52|25310.52|25310.52|25310.52|25300|25300|0
1692777600000|2023-08-23 08:00:00|25303.51|25303.51|25313.4|25313.4|25316.91|25316.91|25303.51|25303.51|0
1692777900000|2023-08-23 08:05:00|25306.39|25306.39|25321.23|25321.23|25332.37|25332.37|25306.39|25306.39|0
1692778200000|2023-08-23 08:10:00|25317.72|25317.72|25298.33|25298.33|25333|25333|25298.33|25298.33|0
1692778500000|2023-08-23 08:15:00|25301.84|25301.84|25307.22|25307.22|25311.76|25311.76|25298.33|25298.33|0
1692778800000|2023-08-23 08:20:00|25300.2|25300.2|25281.42|25281.42|25311.35|25311.35|25281.42|25281.42|0
1692779100000|2023-08-23 08:25:00|25284.93|25284.93|25319.61|25319.61|25322.49|25322.49|25284.93|25284.93|0
1692779400000|2023-08-23 08:30:00|25323.12|25323.12|25363.35|25363.35|25376.56|25376.56|25323.12|25323.12|0
1692779700000|2023-08-23 08:35:00|25359.84|25359.84|25356.29|25356.29|25374.04|25374.04|25355.26|25355.26|0
1692780000000|2023-08-23 08:40:00|25355.67|25355.67|25338.13|25338.13|25362.68|25362.68|25334.62|25334.62|0
1692780300000|2023-08-23 08:45:00|25341.64|25341.64|25354.03|25354.03|25356.91|25356.91|25341.64|25341.64|0
1692780600000|2023-08-23 08:50:00|25347.01|25347.01|25338.53|25338.53|25354.43|25354.43|25338.53|25338.53|0
1692780900000|2023-08-23 08:55:00|25335.03|25335.03|25328.01|25328.01|25338.53|25338.53|25328.01|25328.01|0
1692781200000|2023-08-23 09:00:00|25324.5|25324.5|25320.18|25320.18|25328.63|25328.63|25315.42|25315.42|0
1692781500000|2023-08-23 09:05:00|25323.68|25323.68|25348.24|25348.24|25348.24|25348.24|25316.67|25316.67|0
1692781800000|2023-08-23 09:10:00|25351.74|25351.74|25324.5|25324.5|25351.74|25351.74|25324.5|25324.5|0
1692782100000|2023-08-23 09:15:00|25328.01|25328.01|25307.78|25307.78|25331.52|25331.52|25305.93|25305.93|0
1692782400000|2023-08-23 09:20:00|25300.77|25300.77|25318.93|25318.93|25318.93|25318.93|25300.77|25300.77|0
1692782700000|2023-08-23 09:25:00|25325.94|25325.94|25333.58|25333.58|25340.6|25340.6|25323.06|25323.06|0
1692783000000|2023-08-23 09:30:00|25337.09|25337.09|25353.81|25353.81|25354.63|25354.63|25337.09|25337.09|0
1692783300000|2023-08-23 09:35:00|25346.79|25346.79|25350.3|25350.3|25350.3|25350.3|25332.77|25332.77|0
1692783600000|2023-08-23 09:40:00|25343.29|25343.29|25358.94|25358.94|25358.94|25358.94|25343.29|25343.29|0
1692783900000|2023-08-23 09:45:00|25351.92|25351.92|25372.34|25372.34|25372.34|25372.34|25347.79|25347.79|0
1692784200000|2023-08-23 09:50:00|25372.97|25372.97|25390.59|25390.59|25400.49|25400.49|25372.97|25372.97|0
1692784500000|2023-08-23 09:55:00|25387.09|25387.09|25425.04|25425.04|25432.06|25432.06|25386.46|25386.46|0
1692784800000|2023-08-23 10:00:00|25428.55|25428.55|25450|25450|25453.51|25453.51|25425.04|25425.04|0
1692785100000|2023-08-23 10:05:00|25446.49|25446.49|25435.97|25435.97|25446.49|25446.49|25428.96|25428.96|0
1692785400000|2023-08-23 10:10:00|25432.46|25432.46|25416.57|25416.57|25432.46|25432.46|25406.04|25406.04|0
1692785700000|2023-08-23 10:15:00|25420.07|25420.07|25440.3|25440.3|25440.3|25440.3|25420.07|25420.07|0
1692786000000|2023-08-23 10:20:00|25443.8|25443.8|25433.69|25433.69|25444.62|25444.62|25433.69|25433.69|0
1692786300000|2023-08-23 10:25:00|25437.2|25437.2|25426.68|25426.68|25444.21|25444.21|25426.68|25426.68|0
1692786600000|2023-08-23 10:30:00|25419.66|25419.66|25442.79|25442.79|25453.31|25453.31|25416.15|25416.15|0
1692786900000|2023-08-23 10:35:00|25442.17|25442.17|25426.48|25426.48|25442.17|25442.17|25426.48|25426.48|0
1692787200000|2023-08-23 10:40:00|25422.98|25422.98|25385.62|25385.62|25422.98|25422.98|25385.62|25385.62|0
1692787500000|2023-08-23 10:45:00|25385.21|25385.21|25366.86|25366.86|25385.21|25385.21|25360.66|25360.66|0
1692787800000|2023-08-23 10:50:00|25363.35|25363.35|25359.85|25359.85|25370.37|25370.37|25359.22|25359.22|0
1692788100000|2023-08-23 10:55:00|25360.47|25360.47|25364.6|25364.6|25371.62|25371.62|25357.59|25357.59|0
1692788400000|2023-08-23 11:00:00|25361.09|25361.09|25368.11|25368.11|25368.11|25368.11|25361.09|25361.09|0
1692788700000|2023-08-23 11:05:00|25375.12|25375.12|25368.52|25368.52|25375.12|25375.12|25358|25358|0
1692789000000|2023-08-23 11:10:00|25365.01|25365.01|25369.96|25369.96|25373.47|25373.47|25365.01|25365.01|0
1692789300000|2023-08-23 11:15:00|25366.45|25366.45|25361.16|25361.16|25373.47|25373.47|25361.16|25361.16|0
1692789600000|2023-08-23 11:20:00|25360.54|25360.54|25377.26|25377.26|25377.88|25377.88|25356.21|25356.21|0
1692789900000|2023-08-23 11:25:00|25380.76|25380.76|25366.73|25366.73|25380.76|25380.76|25366.73|25366.73|0
1692790200000|2023-08-23 11:30:00|25370.24|25370.24|25378.91|25378.91|25386.55|25386.55|25370.24|25370.24|0
1692790500000|2023-08-23 11:35:00|25364.88|25364.88|25354.36|25354.36|25364.88|25364.88|25354.36|25354.36|0
1692790800000|2023-08-23 11:40:00|25353.74|25353.74|25327.94|25327.94|25353.74|25353.74|25324.43|25324.43|0
1692791100000|2023-08-23 11:45:00|25331.45|25331.45|25331.45|25331.45|25334.95|25334.95|25327.94|25327.94|0
1692791400000|2023-08-23 11:50:00|25334.95|25334.95|25341.56|25341.56|25345.07|25345.07|25334.54|25334.54|0
1692791700000|2023-08-23 11:55:00|25345.07|25345.07|25346.18|25346.18|25353.33|25353.33|25334.54|25334.54|0
1692792000000|2023-08-23 12:00:00|25349.69|25349.69|25339.16|25339.16|25353.19|25353.19|25339.16|25339.16|0
1692792300000|2023-08-23 12:05:00|25346.18|25346.18|25356.08|25356.08|25360.21|25360.21|25346.18|25346.18|0
1692792600000|2023-08-23 12:10:00|25366.6|25366.6|25363.09|25363.09|25366.6|25366.6|25363.09|25363.09|0
1692792900000|2023-08-23 12:15:00|25373.61|25373.61|25358.75|25358.75|25390.93|25390.93|25358.75|25358.75|0
1692793200000|2023-08-23 12:20:00|25355.24|25355.24|25341.21|25341.21|25355.24|25355.24|25341.21|25341.21|0
1692793500000|2023-08-23 12:25:00|25330.69|25330.69|25318.92|25318.92|25330.69|25330.69|25318.92|25318.92|0
1692793800000|2023-08-23 12:30:00|25308.4|25308.4|25325.52|25325.52|25325.52|25325.52|25300.76|25300.76|0
1692794100000|2023-08-23 12:35:00|25329.03|25329.03|25346.32|25346.32|25346.57|25346.57|25318.51|25318.51|0
1692794400000|2023-08-23 12:40:00|25342.81|25342.81|25343.84|25343.84|25343.84|25343.84|25332.29|25332.29|0
1692794700000|2023-08-23 12:45:00|25347.35|25347.35|25329.19|25329.19|25347.35|25347.35|25329.19|25329.19|0
1692795000000|2023-08-23 12:50:00|25325.68|25325.68|25320.11|25320.11|25325.68|25325.68|25314.13|25314.13|0
1692795300000|2023-08-23 12:55:00|25316.6|25316.6|25320.11|25320.11|25323.62|25323.62|25313.1|25313.1|0
1692795600000|2023-08-23 13:00:00|25316.6|25316.6|25345.91|25345.91|25349.42|25349.42|25313.1|25313.1|0
1692795900000|2023-08-23 13:05:00|25349.42|25349.42|25342.81|25342.81|25356.84|25356.84|25339.3|25339.3|0
1692796200000|2023-08-23 13:10:00|25346.32|25346.32|25332.29|25332.29|25356.84|25356.84|25325.27|25325.27|0
1692796500000|2023-08-23 13:15:00|25325.27|25325.27|25340.05|25340.05|25343.56|25343.56|25318.26|25318.26|0
1692796800000|2023-08-23 13:20:00|25336.55|25336.55|25332.41|25332.41|25336.55|25336.55|25325.4|25325.4|0
1692797100000|2023-08-23 13:25:00|25325.4|25325.4|25286.2|25286.2|25325.4|25325.4|25279.18|25279.18|0
1692797400000|2023-08-23 13:30:00|25282.69|25282.69|25302.29|25302.29|25307.05|25307.05|25282.69|25282.69|0
1692797700000|2023-08-23 13:35:00|25302.7|25302.7|25349.95|25349.95|25359.85|25359.85|25302.7|25302.7|0
1692798000000|2023-08-23 13:40:00|25346.44|25346.44|25365.01|25365.01|25375.53|25375.53|25346.44|25346.44|0
1692798300000|2023-08-23 13:45:00|25365.64|25365.64|25338.61|25338.61|25365.64|25365.64|25338.61|25338.61|0
1692798600000|2023-08-23 13:50:00|25331.59|25331.59|25336.14|25336.14|25339.64|25339.64|25322.11|25322.11|0
1692798900000|2023-08-23 13:55:00|25332.63|25332.63|25339.43|25339.43|25347.07|25347.07|25332.63|25332.63|0
1692799200000|2023-08-23 14:00:00|25335.92|25335.92|25325.62|25325.62|25342.94|25342.94|25315.09|25315.09|0
1692799500000|2023-08-23 14:05:00|25329.12|25329.12|25329.12|25329.12|25329.12|25329.12|25322.11|25322.11|0
1692799800000|2023-08-23 14:10:00|25332.63|25332.63|25333.25|25333.25|25340.27|25340.27|25321.48|25321.48|0
1692800100000|2023-08-23 14:15:00|25336.76|25336.76|25315.5|25315.5|25344.18|25344.18|25311.99|25311.99|0
1692800400000|2023-08-23 14:20:00|25319.01|25319.01|25301.47|25301.47|25326.02|25326.02|25301.47|25301.47|0
1692800700000|2023-08-23 14:25:00|25315.5|25315.5|25306.62|25306.62|25320.65|25320.65|25303.11|25303.11|0
1692801000000|2023-08-23 14:30:00|25303.11|25303.11|25315.57|25315.57|25333.11|25333.11|25303.11|25303.11|0
1692801300000|2023-08-23 14:35:00|25322.59|25322.59|25325.87|25325.87|25344.03|25344.03|25315.57|25315.57|0
1692801600000|2023-08-23 14:40:00|25322.37|25322.37|25311.22|25311.22|25322.37|25322.37|25279.03|25279.03|0
1692801900000|2023-08-23 14:45:00|25307.71|25307.71|25321.88|25321.88|25342.79|25342.79|25293.68|25293.68|0
1692802200000|2023-08-23 14:50:00|25328.89|25328.89|25328.89|25328.89|25332.4|25332.4|25307.85|25307.85|0
1692802500000|2023-08-23 14:55:00|25325.38|25325.38|25322.09|25322.09|25339.63|25339.63|25308.06|25308.06|0
1692802800000|2023-08-23 15:00:00|25325.6|25325.6|25340.12|25340.12|25347.13|25347.13|25308.06|25308.06|0
1692803100000|2023-08-23 15:05:00|25347.13|25347.13|25344.01|25344.01|25354.15|25354.15|25340.12|25340.12|0
1692803400000|2023-08-23 15:10:00|25340.5|25340.5|25345.37|25345.37|25358.99|25358.99|25340.5|25340.5|0
1692803700000|2023-08-23 15:15:00|25348.87|25348.87|25337.48|25337.48|25352.38|25352.38|25333.97|25333.97|0
1692804000000|2023-08-23 15:20:00|25333.97|25333.97|25348.91|25348.91|25355.92|25355.92|25331.37|25331.37|0
1692804300000|2023-08-23 15:25:00|25349.32|25349.32|25356.67|25356.67|25374.68|25374.68|25349.32|25349.32|0
1692861300000|2023-08-24 07:15:00|25377.98|25377.98|25360.44|25360.44|25377.98|25377.98|25353.43|25353.43|0
1692861600000|2023-08-24 07:20:00|25357.95|25357.95|25381.49|25381.49|25381.49|25381.49|25357.95|25357.95|0
1692861900000|2023-08-24 07:25:00|25384.99|25384.99|25418.19|25418.19|25418.19|25418.19|25376.1|25376.1|0
1692862200000|2023-08-24 07:30:00|25411.18|25411.18|25359.8|25359.8|25414.68|25414.68|25359.8|25359.8|0
1692862500000|2023-08-24 07:35:00|25363.31|25363.31|25368.06|25368.06|25373.83|25373.83|25363.31|25363.31|0
1692862800000|2023-08-24 07:40:00|25382.09|25382.09|25386.22|25386.22|25386.22|25386.22|25368.06|25368.06|0
1692863100000|2023-08-24 07:45:00|25389.73|25389.73|25375.49|25375.49|25392.61|25392.61|25375.08|25375.08|0
1692863400000|2023-08-24 07:50:00|25371.98|25371.98|25370.59|25370.59|25384.62|25384.62|25361.32|25361.32|0
1692863700000|2023-08-24 07:55:00|25377.61|25377.61|25374.1|25374.1|25381.11|25381.11|25370.59|25370.59|0
1692864000000|2023-08-24 08:00:00|25377.61|25377.61|25391.64|25391.64|25391.64|25391.64|25374.1|25374.1|0
1692864300000|2023-08-24 08:05:00|25392.04|25392.04|25372.36|25372.36|25392.86|25392.86|25372.36|25372.36|0
1692864600000|2023-08-24 08:10:00|25371.11|25371.11|25377.1|25377.1|25377.1|25377.1|25356.05|25356.05|0
1692864900000|2023-08-24 08:15:00|25373.59|25373.59|25370.08|25370.08|25373.59|25373.59|25363.07|25363.07|0
1692865200000|2023-08-24 08:20:00|25373.59|25373.59|25366.86|25366.86|25373.59|25373.59|25356.05|25356.05|0
1692865500000|2023-08-24 08:25:00|25363.35|25363.35|25382.14|25382.14|25385.64|25385.64|25363.35|25363.35|0
1692865800000|2023-08-24 08:30:00|25378.63|25378.63|25389.15|25389.15|25389.15|25389.15|25360.47|25360.47|0
1692866100000|2023-08-24 08:35:00|25396.16|25396.16|25417.21|25417.21|25421.34|25421.34|25392.66|25392.66|0
1692866400000|2023-08-24 08:40:00|25413.7|25413.7|25376.35|25376.35|25414.93|25414.93|25376.35|25376.35|0
1692866700000|2023-08-24 08:45:00|25379.85|25379.85|25358.81|25358.81|25390.38|25390.38|25355.3|25355.3|0
1692867000000|2023-08-24 08:50:00|25365.82|25365.82|25364.38|25364.38|25368.52|25368.52|25354.49|25354.49|0
1692867300000|2023-08-24 08:55:00|25360.88|25360.88|25359.63|25359.63|25370.15|25370.15|25353.86|25353.86|0
1692867600000|2023-08-24 09:00:00|25356.12|25356.12|25356.34|25356.34|25363.14|25363.14|25352.21|25352.21|0
1692867900000|2023-08-24 09:05:00|25355.93|25355.93|25348.91|25348.91|25355.93|25355.93|25338.39|25338.39|0
1692868200000|2023-08-24 09:10:00|25348.29|25348.29|25369.74|25369.74|25370.37|25370.37|25348.29|25348.29|0
1692868500000|2023-08-24 09:15:00|25366.24|25366.24|25344.57|25344.57|25366.24|25366.24|25344.57|25344.57|0
1692868800000|2023-08-24 09:20:00|25348.08|25348.08|25366.24|25366.24|25376.76|25376.76|25348.08|25348.08|0
1692869100000|2023-08-24 09:25:00|25369.74|25369.74|25358|25358|25369.74|25369.74|25347.47|25347.47|0
1692869400000|2023-08-24 09:30:00|25354.49|25354.49|25331.95|25331.95|25354.49|25354.49|25331.95|25331.95|0
1692869700000|2023-08-24 09:35:00|25342.47|25342.47|25360.01|25360.01|25363.51|25363.51|25342.47|25342.47|0
1692870000000|2023-08-24 09:40:00|25363.51|25363.51|25379.39|25379.39|25383.31|25383.31|25360.01|25360.01|0
1692870300000|2023-08-24 09:45:00|25382.9|25382.9|25378.99|25378.99|25386.01|25386.01|25375.48|25375.48|0
1692870600000|2023-08-24 09:50:00|25375.48|25375.48|25378.99|25378.99|25386.01|25386.01|25364.96|25364.96|0
1692870900000|2023-08-24 09:55:00|25375.48|25375.48|25377.74|25377.74|25386.01|25386.01|25371.35|25371.35|0
1692871200000|2023-08-24 10:00:00|25374.24|25374.24|25399.6|25399.6|25402.29|25402.29|25374.24|25374.24|0
1692871500000|2023-08-24 10:05:00|25406.62|25406.62|25407.24|25407.24|25410.13|25410.13|25399.6|25399.6|0
1692871800000|2023-08-24 10:10:00|25403.74|25403.74|25414.88|25414.88|25414.88|25414.88|25403.74|25403.74|0
1692872100000|2023-08-24 10:15:00|25404.36|25404.36|25390.06|25390.06|25404.36|25404.36|25383.05|25383.05|0
1692872400000|2023-08-24 10:20:00|25393.57|25393.57|25388.81|25388.81|25393.57|25393.57|25374.78|25374.78|0
1692872700000|2023-08-24 10:25:00|25395.83|25395.83|25389.94|25389.94|25403.97|25403.97|25389.94|25389.94|0
1692873000000|2023-08-24 10:30:00|25393.44|25393.44|25382.92|25382.92|25400.46|25400.46|25382.92|25382.92|0
1692873300000|2023-08-24 10:35:00|25386.43|25386.43|25372.81|25372.81|25386.43|25386.43|25372.81|25372.81|0
1692873600000|2023-08-24 10:40:00|25376.32|25376.32|25383.33|25383.33|25383.33|25383.33|25376.32|25376.32|0
1692873900000|2023-08-24 10:45:00|25379.83|25379.83|25383.33|25383.33|25383.33|25383.33|25369.3|25369.3|0
1692874200000|2023-08-24 10:50:00|25379.83|25379.83|25395.1|25395.1|25395.1|25395.1|25379.83|25379.83|0
1692874500000|2023-08-24 10:55:00|25398.61|25398.61|25405.62|25405.62|25405.62|25405.62|25398.61|25398.61|0
1692874800000|2023-08-24 11:00:00|25398.61|25398.61|25377.57|25377.57|25402.12|25402.12|25377.57|25377.57|0
1692875100000|2023-08-24 11:05:00|25374.06|25374.06|25377.02|25377.02|25384.17|25384.17|25373.65|25373.65|0
1692875400000|2023-08-24 11:10:00|25376.4|25376.4|25372.27|25372.27|25379.91|25379.91|25368.76|25368.76|0
1692875700000|2023-08-24 11:15:00|25368.76|25368.76|25362.99|25362.99|25372.89|25372.89|25362.37|25362.37|0
1692876000000|2023-08-24 11:20:00|25370.01|25370.01|25374.14|25374.14|25377.65|25377.65|25370.01|25370.01|0
1692876300000|2023-08-24 11:25:00|25373.51|25373.51|25373.51|25373.51|25380.53|25380.53|25373.51|25373.51|0
1692876600000|2023-08-24 11:30:00|25377.02|25377.02|25377.02|25377.02|25377.02|25377.02|25377.02|25377.02|0
1692876900000|2023-08-24 11:35:00|25373.51|25373.51|25372.89|25372.89|25373.51|25373.51|25372.89|25372.89|0
1692877200000|2023-08-24 11:40:00|25376.4|25376.4|25369.38|25369.38|25376.4|25376.4|25369.38|25369.38|0
1692877500000|2023-08-24 11:45:00|25365.88|25365.88|25376.77|25376.77|25376.77|25376.77|25365.63|25365.63|0
1692877800000|2023-08-24 11:50:00|25373.27|25373.27|25383.38|25383.38|25383.38|25383.38|25373.27|25373.27|0
1692878100000|2023-08-24 11:55:00|25376.36|25376.36|25401.54|25401.54|25401.54|25401.54|25376.36|25376.36|0
1692878400000|2023-08-24 12:00:00|25394.52|25394.52|25382.15|25382.15|25394.52|25394.52|25371.63|25371.63|0
1692878700000|2023-08-24 12:05:00|25378.65|25378.65|25381.12|25381.12|25381.12|25381.12|25374.11|25374.11|0
1692879000000|2023-08-24 12:10:00|25381.94|25381.94|25372.45|25372.45|25385.85|25385.85|25371.82|25371.82|0
1692879300000|2023-08-24 12:15:00|25386.48|25386.48|25386.48|25386.48|25389.98|25389.98|25375.96|25375.96|0
1692879600000|2023-08-24 12:20:00|25379.46|25379.46|25379.09|25379.09|25386.48|25386.48|25378.84|25378.84|0
1692879900000|2023-08-24 12:25:00|25375.58|25375.58|25382.85|25382.85|25386.6|25386.6|25372.07|25372.07|0
1692880200000|2023-08-24 12:30:00|25372.32|25372.32|25387.63|25387.63|25390.89|25390.89|25372.32|25372.32|0
1692880500000|2023-08-24 12:35:00|25388.04|25388.04|25402.69|25402.69|25402.69|25402.69|25388.04|25388.04|0
1692880800000|2023-08-24 12:40:00|25406.2|25406.2|25406.2|25406.2|25406.2|25406.2|25385.15|25385.15|0
1692881100000|2023-08-24 12:45:00|25402.69|25402.69|25393.2|25393.2|25407.23|25407.23|25393.2|25393.2|0
1692881400000|2023-08-24 12:50:00|25395.07|25395.07|25388.47|25388.47|25395.07|25395.07|25381.04|25381.04|0
1692881700000|2023-08-24 12:55:00|25391.97|25391.97|25395.89|25395.89|25398.99|25398.99|25388.47|25388.47|0
1692882000000|2023-08-24 13:00:00|25392.38|25392.38|25392.79|25392.79|25399.8|25399.8|25388.87|25388.87|0
1692882300000|2023-08-24 13:05:00|25396.3|25396.3|25386.18|25386.18|25403.72|25403.72|25386.18|25386.18|0
1692882600000|2023-08-24 13:10:00|25389.69|25389.69|25386.32|25386.32|25389.83|25389.83|25386.32|25386.32|0
1692882900000|2023-08-24 13:15:00|25382.81|25382.81|25386.45|25386.45|25389.96|25389.96|25382.81|25382.81|0
1692883200000|2023-08-24 13:20:00|25393.47|25393.47|25400.75|25400.75|25407.77|25407.77|25393.47|25393.47|0
1692883500000|2023-08-24 13:25:00|25397.24|25397.24|25381.1|25381.1|25397.24|25397.24|25379.71|25379.71|0
1692883800000|2023-08-24 13:30:00|25388.12|25388.12|25370.17|25370.17|25388.74|25388.74|25367.29|25367.29|0
1692884100000|2023-08-24 13:35:00|25380.69|25380.69|25413.7|25413.7|25424.22|25424.22|25377.19|25377.19|0
1692884400000|2023-08-24 13:40:00|25410.19|25410.19|25398.26|25398.26|25424.22|25424.22|25394.76|25394.76|0
1692884700000|2023-08-24 13:45:00|25387.74|25387.74|25394.77|25394.77|25405.92|25405.92|25387.12|25387.12|0
1692885000000|2023-08-24 13:50:00|25401.78|25401.78|25402.05|25402.05|25412.58|25412.58|25398.28|25398.28|0
1692885300000|2023-08-24 13:55:00|25416.08|25416.08|25442.29|25442.29|25449.3|25449.3|25412.58|25412.58|0
1692885600000|2023-08-24 14:00:00|25438.78|25438.78|25389.06|25389.06|25438.78|25438.78|25382.04|25382.04|0
1692885900000|2023-08-24 14:05:00|25392.56|25392.56|25384.93|25384.93|25401.84|25401.84|25384.3|25384.3|0
1692886200000|2023-08-24 14:10:00|25374.4|25374.4|25383.89|25383.89|25401.84|25401.84|25374.4|25374.4|0
1692886500000|2023-08-24 14:15:00|25387.4|25387.4|25372.13|25372.13|25390.91|25390.91|25372.13|25372.13|0
1692886800000|2023-08-24 14:20:00|25368.62|25368.62|25353.06|25353.06|25379.14|25379.14|25353.06|25353.06|0
1692887100000|2023-08-24 14:25:00|25349.55|25349.55|25342.82|25342.82|25377.61|25377.61|25342.82|25342.82|0
1692887400000|2023-08-24 14:30:00|25339.31|25339.31|25338.93|25338.93|25349.46|25349.46|25332.29|25332.29|0
1692887700000|2023-08-24 14:35:00|25342.44|25342.44|25355.1|25355.1|25355.6|25355.6|25338.93|25338.93|0
1692888000000|2023-08-24 14:40:00|25355.72|25355.72|25343.16|25343.16|25362.74|25362.74|25336.14|25336.14|0
1692888300000|2023-08-24 14:45:00|25339.65|25339.65|25343.16|25343.16|25346.67|25346.67|25332.64|25332.64|0
1692888600000|2023-08-24 14:50:00|25339.65|25339.65|25347.91|25347.91|25354.93|25354.93|25339.65|25339.65|0
1692888900000|2023-08-24 14:55:00|25348.73|25348.73|25348.32|25348.32|25351.83|25351.83|25341.31|25341.31|0
1692889200000|2023-08-24 15:00:00|25341.31|25341.31|25335.52|25335.52|25341.31|25341.31|25325.63|25325.63|0
1692889500000|2023-08-24 15:05:00|25335.93|25335.93|25321.87|25321.87|25335.93|25335.93|25314.6|25314.6|0
1692889800000|2023-08-24 15:10:00|25325.38|25325.38|25341.47|25341.47|25341.47|25341.47|25325.38|25325.38|0
1692890100000|2023-08-24 15:15:00|25337.96|25337.96|25323.31|25323.31|25337.96|25337.96|25316.29|25316.29|0
1692890400000|2023-08-24 15:20:00|25322.9|25322.9|25288.24|25288.24|25329.92|25329.92|25288.24|25288.24|0
1692890700000|2023-08-24 15:25:00|25287.99|25287.99|25302.5|25302.5|25305.52|25305.52|25284.48|25284.48|0
1692947700000|2023-08-25 07:15:00|25196.09|25196.09|25204.62|25204.62|25204.62|25204.62|25193.21|25193.21|0
1692948000000|2023-08-25 07:20:00|25201.11|25201.11|25208.88|25208.88|25208.88|25208.88|25192.66|25192.66|0
1692948300000|2023-08-25 07:25:00|25205.37|25205.37|25199.99|25199.99|25208.88|25208.88|25191.34|25191.34|0
1692948600000|2023-08-25 07:30:00|25203.5|25203.5|25212.38|25212.38|25212.38|25212.38|25196.48|25196.48|0
1692948900000|2023-08-25 07:35:00|25205.37|25205.37|25193.6|25193.6|25205.37|25205.37|25186.58|25186.58|0
1692949200000|2023-08-25 07:40:00|25186.58|25186.58|25201.86|25201.86|25201.86|25201.86|25179.57|25179.57|0
1692949500000|2023-08-25 07:45:00|25205.37|25205.37|25203.49|25203.49|25212.38|25212.38|25197.73|25197.73|0
1692949800000|2023-08-25 07:50:00|25203.09|25203.09|25208.64|25208.64|25215.65|25215.65|25203.09|25203.09|0
1692950100000|2023-08-25 07:55:00|25229.68|25229.68|25232.78|25232.78|25232.78|25232.78|25229.27|25229.27|0
1692950400000|2023-08-25 08:00:00|25239.79|25239.79|25229.27|25229.27|25239.79|25239.79|25222.26|25222.26|0
1692950700000|2023-08-25 08:05:00|25225.76|25225.76|25215.05|25215.05|25232.78|25232.78|25206.16|25206.16|0
1692951000000|2023-08-25 08:10:00|25218.56|25218.56|25230.95|25230.95|25230.95|25230.95|25215.05|25215.05|0
1692951300000|2023-08-25 08:15:00|25230.68|25230.68|25227.17|25227.17|25230.68|25230.68|25223.66|25223.66|0
1692951600000|2023-08-25 08:20:00|25234.19|25234.19|25249.66|25249.66|25249.66|25249.66|25234.19|25234.19|0
1692951900000|2023-08-25 08:25:00|25242.64|25242.64|25235.63|25235.63|25242.64|25242.64|25232.12|25232.12|0
1692952200000|2023-08-25 08:30:00|25239.13|25239.13|25263.69|25263.69|25263.69|25263.69|25239.13|25239.13|0
1692952800000|2023-08-25 08:40:00|25260.18|25260.18|25238.1|25238.1|25270.7|25270.7|25236.85|25236.85|0
1692953100000|2023-08-25 08:45:00|25237.48|25237.48|25238.3|25238.3|25241.61|25241.61|25230.46|25230.46|0
1692953400000|2023-08-25 08:50:00|25224.27|25224.27|25249.44|25249.44|25256.46|25256.46|25224.27|25224.27|0
1692953700000|2023-08-25 08:55:00|25245.94|25245.94|25254.2|25254.2|25254.2|25254.2|25245.94|25245.94|0
1692954000000|2023-08-25 09:00:00|25257.71|25257.71|25279.37|25279.37|25279.37|25279.37|25257.71|25257.71|0
1692954300000|2023-08-25 09:05:00|25272.36|25272.36|25249.66|25249.66|25272.36|25272.36|25246.15|25246.15|0
1692954600000|2023-08-25 09:10:00|25249.04|25249.04|25235.01|25235.01|25263.06|25263.06|25235.01|25235.01|0
1692954900000|2023-08-25 09:15:00|25238.51|25238.51|25213.96|25213.96|25238.51|25238.51|25213.96|25213.96|0
1692955200000|2023-08-25 09:20:00|25210.45|25210.45|25210.45|25210.45|25210.45|25210.45|25203.03|25203.03|0
1692955500000|2023-08-25 09:25:00|25220.98|25220.98|25242.84|25242.84|25242.84|25242.84|25220.35|25220.35|0
1692955800000|2023-08-25 09:30:00|25246.34|25246.34|25235.41|25235.41|25253.36|25253.36|25235.41|25235.41|0
1692956100000|2023-08-25 09:35:00|25231.91|25231.91|25249.44|25249.44|25249.44|25249.44|25231.91|25231.91|0
1692956400000|2023-08-25 09:40:00|25252.95|25252.95|25257.08|25257.08|25264.1|25264.1|25252.95|25252.95|0
1692956700000|2023-08-25 09:45:00|25260.59|25260.59|25271.93|25271.93|25271.93|25271.93|25260.59|25260.59|0
1692957000000|2023-08-25 09:50:00|25264.91|25264.91|25243.46|25243.46|25264.91|25264.91|25243.46|25243.46|0
1692957300000|2023-08-25 09:55:00|25244.08|25244.08|25268.64|25268.64|25268.64|25268.64|25244.08|25244.08|0
1692957600000|2023-08-25 10:00:00|25265.13|25265.13|25289.93|25289.93|25289.93|25289.93|25265.13|25265.13|0
1692957900000|2023-08-25 10:05:00|25282.91|25282.91|25293.44|25293.44|25293.44|25293.44|25279.41|25279.41|0
1692958200000|2023-08-25 10:10:00|25300.45|25300.45|25287.04|25287.04|25300.45|25300.45|25287.04|25287.04|0
1692958500000|2023-08-25 10:15:00|25286.42|25286.42|25293.44|25293.44|25293.44|25293.44|25282.91|25282.91|0
1692958800000|2023-08-25 10:20:00|25289.93|25289.93|25300.45|25300.45|25300.45|25300.45|25289.93|25289.93|0
1692959100000|2023-08-25 10:25:00|25310.97|25310.97|25314.48|25314.48|25314.48|25314.48|25307.46|25307.46|0
1692959400000|2023-08-25 10:30:00|25314.21|25314.21|25318.47|25318.47|25318.47|25318.47|25310.7|25310.7|0
1692959700000|2023-08-25 10:35:00|25321.97|25321.97|25325.48|25325.48|25325.48|25325.48|25321.97|25321.97|0
1692960000000|2023-08-25 10:40:00|25328.99|25328.99|25345.01|25345.01|25345.27|25345.27|25325.48|25325.48|0
1692960300000|2023-08-25 10:45:00|25341.5|25341.5|25341.5|25341.5|25341.5|25341.5|25337.99|25337.99|0
1692960600000|2023-08-25 10:50:00|25345.01|25345.01|25341.5|25341.5|25345.01|25345.01|25334.48|25334.48|0
1692960900000|2023-08-25 10:55:00|25345.01|25345.01|25345.01|25345.01|25348.51|25348.51|25341.5|25341.5|0
1692961200000|2023-08-25 11:00:00|25337.99|25337.99|25337.37|25337.37|25340.87|25340.87|25326.22|25326.22|0
1692961500000|2023-08-25 11:05:00|25344.38|25344.38|25354.9|25354.9|25354.9|25354.9|25344.38|25344.38|0
1692961800000|2023-08-25 11:10:00|25351.4|25351.4|25335.93|25335.93|25361.92|25361.92|25335.93|25335.93|0
1692962100000|2023-08-25 11:15:00|25336.34|25336.34|25350.6|25350.6|25350.6|25350.6|25336.34|25336.34|0
1692962400000|2023-08-25 11:20:00|25349.97|25349.97|25342.96|25342.96|25349.97|25349.97|25342.96|25342.96|0
1692962700000|2023-08-25 11:25:00|25346.47|25346.47|25338.83|25338.83|25346.47|25346.47|25335.32|25335.32|0
1692963000000|2023-08-25 11:30:00|25335.32|25335.32|25331.81|25331.81|25335.32|25335.32|25328.31|25328.31|0
1692963300000|2023-08-25 11:35:00|25335.32|25335.32|25338.21|25338.21|25338.21|25338.21|25324.8|25324.8|0
1692963600000|2023-08-25 11:40:00|25341.71|25341.71|25334.7|25334.7|25341.71|25341.71|25327.68|25327.68|0
1692963900000|2023-08-25 11:45:00|25334.07|25334.07|25330.57|25330.57|25337.58|25337.58|25327.06|25327.06|0
1692964200000|2023-08-25 11:50:00|25327.06|25327.06|25330.57|25330.57|25330.57|25330.57|25312.41|25312.41|0
1692964500000|2023-08-25 11:55:00|25334.07|25334.07|25341.5|25341.5|25345.01|25345.01|25334.07|25334.07|0
1692964800000|2023-08-25 12:00:00|25348.51|25348.51|25359.44|25359.44|25359.44|25359.44|25348.51|25348.51|0
1692965100000|2023-08-25 12:05:00|25366.46|25366.46|25378.58|25378.58|25380.22|25380.22|25359.17|25359.17|0
1692965400000|2023-08-25 12:10:00|25389.1|25389.1|25403.95|25403.95|25407.46|25407.46|25389.1|25389.1|0
1692965700000|2023-08-25 12:15:00|25407.46|25407.46|25400.44|25400.44|25407.46|25407.46|25396.93|25396.93|0
1692966000000|2023-08-25 12:20:00|25396.93|25396.93|25398.32|25398.32|25402.45|25402.45|25396.93|25396.93|0
1692966300000|2023-08-25 12:25:00|25394.81|25394.81|25398.07|25398.07|25401.82|25401.82|25394.81|25394.81|0
1692966600000|2023-08-25 12:30:00|25405.08|25405.08|25383.41|25383.41|25405.08|25405.08|25383.41|25383.41|0
1692966900000|2023-08-25 12:35:00|25386.92|25386.92|25386.92|25386.92|25390.43|25390.43|25386.92|25386.92|0
1692967200000|2023-08-25 12:40:00|25383.41|25383.41|25387.33|25387.33|25397.44|25397.44|25383.41|25383.41|0
1692967500000|2023-08-25 12:45:00|25387.74|25387.74|25415.8|25415.8|25415.8|25415.8|25387.74|25387.74|0
1692967800000|2023-08-25 12:50:00|25412.29|25412.29|25398.88|25398.88|25412.91|25412.91|25387.74|25387.74|0
1692968100000|2023-08-25 12:55:00|25402.39|25402.39|25391.87|25391.87|25402.39|25402.39|25388.36|25388.36|0
1692968400000|2023-08-25 13:00:00|25395.38|25395.38|25391.87|25391.87|25402.39|25402.39|25388.36|25388.36|0
1692968700000|2023-08-25 13:05:00|25388.36|25388.36|25384.23|25384.23|25395.38|25395.38|25380.72|25380.72|0
1692969000000|2023-08-25 13:10:00|25387.74|25387.74|25394.75|25394.75|25398.26|25398.26|25387.74|25387.74|0
1692969300000|2023-08-25 13:15:00|25387.74|25387.74|25361.12|25361.12|25387.74|25387.74|25354.11|25354.11|0
1692969600000|2023-08-25 13:20:00|25364.63|25364.63|25368.98|25368.98|25371.64|25371.64|25360.09|25360.09|0
1692969900000|2023-08-25 13:25:00|25372.48|25372.48|25383.41|25383.41|25383.63|25383.63|25372.48|25372.48|0
1692970200000|2023-08-25 13:30:00|25379.91|25379.91|25380.28|25380.28|25394.56|25394.56|25379.91|25379.91|0
1692970500000|2023-08-25 13:35:00|25373.27|25373.27|25355.51|25355.51|25380.28|25380.28|25344.37|25344.37|0
1692970800000|2023-08-25 13:40:00|25359.02|25359.02|25361.91|25361.91|25362.53|25362.53|25351.38|25351.38|0
1692971100000|2023-08-25 13:45:00|25358.4|25358.4|25336.11|25336.11|25368.92|25368.92|25332.6|25332.6|0
1692971400000|2023-08-25 13:50:00|25335.7|25335.7|25329.82|25329.82|25335.7|25335.7|25312.53|25312.53|0
1692971700000|2023-08-25 13:55:00|25333.33|25333.33|25329.82|25329.82|25336.84|25336.84|25319.3|25319.3|0
1692972000000|2023-08-25 14:00:00|25326.31|25326.31|25266.44|25266.44|25326.31|25326.31|25266.44|25266.44|0
1692972300000|2023-08-25 14:05:00|25259.43|25259.43|25261.44|25261.44|25280.47|25280.47|25250.92|25250.92|0
1692972600000|2023-08-25 14:10:00|25264.95|25264.95|25272.34|25272.34|25278.98|25278.98|25260.57|25260.57|0
1692972900000|2023-08-25 14:15:00|25275.84|25275.84|25285.78|25285.78|25309.1|25309.1|25275.39|25275.39|0
1692973200000|2023-08-25 14:20:00|25289.28|25289.28|25295.58|25295.58|25299.09|25299.09|25285.28|25285.28|0
1692973500000|2023-08-25 14:25:00|25288.56|25288.56|25289.6|25289.6|25289.6|25289.6|25271.03|25271.03|0
1692973800000|2023-08-25 14:30:00|25290.22|25290.22|25298.7|25298.7|25302.61|25302.61|25290.22|25290.22|0
1692974100000|2023-08-25 14:35:00|25298.07|25298.07|25302.36|25302.36|25309.63|25309.63|25289.21|25289.21|0
1692974400000|2023-08-25 14:40:00|25305.87|25305.87|25288.58|25288.58|25309.38|25309.38|25284.67|25284.67|0
1692974700000|2023-08-25 14:45:00|25285.08|25285.08|25295.59|25295.59|25299.09|25299.09|25280.93|25280.93|0
1692975000000|2023-08-25 14:50:00|25299.09|25299.09|25299.09|25299.09|25299.09|25299.09|25292.08|25292.08|0
1692975300000|2023-08-25 14:55:00|25295.59|25295.59|25274.05|25274.05|25302.6|25302.6|25274.05|25274.05|0
1692975600000|2023-08-25 15:00:00|25270.55|25270.55|25289.37|25289.37|25297|25297|25263.78|25263.78|0
1692975900000|2023-08-25 15:05:00|25292.87|25292.87|25313.37|25313.37|25316.88|25316.88|25285.86|25285.86|0
1692976200000|2023-08-25 15:10:00|25309.87|25309.87|25320.85|25320.85|25331.58|25331.58|25309.87|25309.87|0
1692976500000|2023-08-25 15:15:00|25317.34|25317.34|25315.86|25315.86|25319.21|25319.21|25308.22|25308.22|0
1692976800000|2023-08-25 15:20:00|25316|25316|25323.48|25323.48|25329.66|25329.66|25312.34|25312.34|0
1692977100000|2023-08-25 15:25:00|25326.99|25326.99|25337.71|25337.71|25348.44|25348.44|25326.99|25326.99|0
1693293300000|2023-08-29 07:15:00|25525.25|25525.25|25569.03|25569.03|25589.25|25589.25|25524.84|25524.84|0
1693293600000|2023-08-29 07:20:00|25565.52|25565.52|25644.07|25644.07|25652.1|25652.1|25561.2|25561.2|0
1693293900000|2023-08-29 07:25:00|25640.56|25640.56|25698.98|25698.98|25698.98|25698.98|25640.56|25640.56|0
1693294200000|2023-08-29 07:30:00|25700.06|25700.06|25682.73|25682.73|25728.32|25728.32|25682.73|25682.73|0
1693294500000|2023-08-29 07:35:00|25679.22|25679.22|25656.93|25656.93|25693.87|25693.87|25649.91|25649.91|0
1693294800000|2023-08-29 07:40:00|25656.3|25656.3|25629.72|25629.72|25656.3|25656.3|25625.59|25625.59|0
1693295100000|2023-08-29 07:45:00|25633.23|25633.23|25621.48|25621.48|25635.49|25635.49|25609.71|25609.71|0
1693295400000|2023-08-29 07:50:00|25620.86|25620.86|25557.92|25557.92|25620.86|25620.86|25557.51|25557.51|0
1693295700000|2023-08-29 07:55:00|25550.91|25550.91|25553.35|25553.35|25567.63|25567.63|25550.23|25550.23|0
1693296000000|2023-08-29 08:00:00|25552.12|25552.12|25562.86|25562.86|25579.77|25579.77|25545.11|25545.11|0
1693296300000|2023-08-29 08:05:00|25552.34|25552.34|25562.86|25562.86|25565.74|25565.74|25534.18|25534.18|0
1693296600000|2023-08-29 08:10:00|25562.23|25562.23|25573.76|25573.76|25573.76|25573.76|25545.45|25545.45|0
1693296900000|2023-08-29 08:15:00|25575|25575|25598.16|25598.16|25598.97|25598.97|25575|25575|0
1693297200000|2023-08-29 08:20:00|25601.67|25601.67|25597.67|25597.67|25615.83|25615.83|25597.67|25597.67|0
1693297500000|2023-08-29 08:25:00|25594.16|25594.16|25620.18|25620.18|25620.18|25620.18|25591.28|25591.28|0
1693297800000|2023-08-29 08:30:00|25616.67|25616.67|25641.22|25641.22|25648.23|25648.23|25613.16|25613.16|0
1693298100000|2023-08-29 08:35:00|25644.73|25644.73|25609.25|25609.25|25648.23|25648.23|25602.23|25602.23|0
1693298400000|2023-08-29 08:40:00|25607.61|25607.61|25598.94|25598.94|25607.61|25607.61|25596.06|25596.06|0
1693298700000|2023-08-29 08:45:00|25596.68|25596.68|25588.83|25588.83|25599.56|25599.56|25588.01|25588.01|0
1693299000000|2023-08-29 08:50:00|25588.2|25588.2|25569.34|25569.34|25588.2|25588.2|25565.83|25565.83|0
1693299300000|2023-08-29 08:55:00|25571.21|25571.21|25567.25|25567.25|25589.99|25589.99|25564.57|25564.57|0
1693299600000|2023-08-29 09:00:00|25568.07|25568.07|25600.86|25600.86|25600.86|25600.86|25561.06|25561.06|0
1693299900000|2023-08-29 09:05:00|25601.48|25601.48|25608.45|25608.45|25608.45|25608.45|25593.85|25593.85|0
1693300200000|2023-08-29 09:10:00|25615.46|25615.46|25618.97|25618.97|25623.1|25623.1|25611.95|25611.95|0
1693300500000|2023-08-29 09:15:00|25611.95|25611.95|25631.01|25631.01|25631.01|25631.01|25611.95|25611.95|0
1693300800000|2023-08-29 09:20:00|25634.52|25634.52|25628.75|25628.75|25652.05|25652.05|25628.75|25628.75|0
1693301100000|2023-08-29 09:25:00|25632.26|25632.26|25628.75|25628.75|25632.26|25632.26|25628.13|25628.13|0
1693301400000|2023-08-29 09:30:00|25635.77|25635.77|25632.67|25632.67|25635.77|25635.77|25618.23|25618.23|0
1693301700000|2023-08-29 09:35:00|25629.16|25629.16|25650.2|25650.2|25656.59|25656.59|25629.16|25629.16|0
1693302000000|2023-08-29 09:40:00|25646.7|25646.7|25668.36|25668.36|25671.87|25671.87|25646.7|25646.7|0
1693302300000|2023-08-29 09:45:00|25664.86|25664.86|25676|25676|25679.51|25679.51|25664.86|25664.86|0
1693302600000|2023-08-29 09:50:00|25679.51|25679.51|25694.35|25694.35|25697.85|25697.85|25675.38|25675.38|0
1693302900000|2023-08-29 09:55:00|25690.84|25690.84|25683.47|25683.47|25698.88|25698.88|25683.47|25683.47|0
1693303200000|2023-08-29 10:00:00|25682.22|25682.22|25670.26|25670.26|25684.7|25684.7|25666.13|25666.13|0
1693303500000|2023-08-29 10:05:00|25673.77|25673.77|25677.27|25677.27|25685.54|25685.54|25667.38|25667.38|0
1693303800000|2023-08-29 10:10:00|25684.29|25684.29|25650.95|25650.95|25684.91|25684.91|25647.44|25647.44|0
1693304100000|2023-08-29 10:15:00|25651.58|25651.58|25631.28|25631.28|25652.2|25652.2|25630.66|25630.66|0
1693304400000|2023-08-29 10:20:00|25632.51|25632.51|25644.93|25644.93|25651.07|25651.07|25625.49|25625.49|0
1693304700000|2023-08-29 10:25:00|25645.75|25645.75|25638.52|25638.52|25649.67|25649.67|25631.5|25631.5|0
1693305000000|2023-08-29 10:30:00|25631.5|25631.5|25635.23|25635.23|25642.25|25642.25|25631.5|25631.5|0
1693305300000|2023-08-29 10:35:00|25635.86|25635.86|25635.04|25635.04|25635.86|25635.86|25631.94|25631.94|0
1693305600000|2023-08-29 10:40:00|25642.05|25642.05|25630.44|25630.44|25642.05|25642.05|25630.03|25630.03|0
1693305900000|2023-08-29 10:45:00|25633.94|25633.94|25612.08|25612.08|25633.94|25633.94|25612.08|25612.08|0
1693306200000|2023-08-29 10:50:00|25608.58|25608.58|25614.56|25614.56|25614.97|25614.97|25600.94|25600.94|0
1693306500000|2023-08-29 10:55:00|25614.15|25614.15|25598.66|25598.66|25619.31|25619.31|25598.66|25598.66|0
1693306800000|2023-08-29 11:00:00|25588.14|25588.14|25586.27|25586.27|25602.17|25602.17|25586.27|25586.27|0
1693307100000|2023-08-29 11:05:00|25587.51|25587.51|25595.03|25595.03|25597.91|25597.91|25587.51|25587.51|0
1693307400000|2023-08-29 11:10:00|25595.65|25595.65|25587.39|25587.39|25599.16|25599.16|25586.77|25586.77|0
1693307700000|2023-08-29 11:15:00|25590.9|25590.9|25585.32|25585.32|25592.34|25592.34|25585.32|25585.32|0
1693308000000|2023-08-29 11:20:00|25595.84|25595.84|25598.53|25598.53|25602.04|25602.04|25591.52|25591.52|0
1693308300000|2023-08-29 11:25:00|25597.91|25597.91|25563.01|25563.01|25597.91|25597.91|25555.37|25555.37|0
1693308600000|2023-08-29 11:30:00|25566.52|25566.52|25566.52|25566.52|25573.53|25573.53|25563.01|25563.01|0
1693308900000|2023-08-29 11:35:00|25566.93|25566.93|25584.09|25584.09|25591.11|25591.11|25566.93|25566.93|0
1693309200000|2023-08-29 11:40:00|25580.58|25580.58|25598.12|25598.12|25598.12|25598.12|25580.58|25580.58|0
1693309500000|2023-08-29 11:45:00|25605.13|25605.13|25612.15|25612.15|25612.56|25612.56|25601.63|25601.63|0
1693309800000|2023-08-29 11:50:00|25598.12|25598.12|25601.08|25601.08|25601.08|25601.08|25597.57|25597.57|0
1693310100000|2023-08-29 11:55:00|25604.59|25604.59|25610.93|25610.93|25611.6|25611.6|25601.08|25601.08|0
1693310400000|2023-08-29 12:00:00|25614.44|25614.44|25624.96|25624.96|25628.46|25628.46|25614.44|25614.44|0
1693310700000|2023-08-29 12:05:00|25621.45|25621.45|25628.28|25628.28|25636.49|25636.49|25618.96|25618.96|0
1693311000000|2023-08-29 12:10:00|25627.03|25627.03|25644.8|25644.8|25648.31|25648.31|25627.03|25627.03|0
1693311300000|2023-08-29 12:15:00|25644.18|25644.18|25627.27|25627.27|25644.18|25644.18|25627.27|25627.27|0
1693311600000|2023-08-29 12:20:00|25613.24|25613.24|25606.85|25606.85|25624.38|25624.38|25606.85|25606.85|0
1693311900000|2023-08-29 12:25:00|25606.44|25606.44|25618.97|25618.97|25620.47|25620.47|25606.44|25606.44|0
1693312200000|2023-08-29 12:30:00|25615.46|25615.46|25619.19|25619.19|25619.19|25619.19|25608.45|25608.45|0
1693312500000|2023-08-29 12:35:00|25612.17|25612.17|25582.67|25582.67|25612.17|25612.17|25571.53|25571.53|0
1693312800000|2023-08-29 12:40:00|25579.17|25579.17|25597.95|25597.95|25601.46|25601.46|25558.12|25558.12|0
1693313100000|2023-08-29 12:45:00|25594.44|25594.44|25602.08|25602.08|25609.72|25609.72|25566.38|25566.38|0
1693313400000|2023-08-29 12:50:00|25605.59|25605.59|25591.56|25591.56|25609.09|25609.09|25584.54|25584.54|0
1693313700000|2023-08-29 12:55:00|25602.08|25602.08|25620.24|25620.24|25620.24|25620.24|25602.08|25602.08|0
1693314000000|2023-08-29 13:00:00|25613.23|25613.23|25605.39|25605.39|25630.76|25630.76|25605.39|25605.39|0
1693314300000|2023-08-29 13:05:00|25598.38|25598.38|25605.16|25605.16|25608.67|25608.67|25594.64|25594.64|0
1693314600000|2023-08-29 13:10:00|25612.17|25612.17|25609.91|25609.91|25616.93|25616.93|25606.41|25606.41|0
1693314900000|2023-08-29 13:15:00|25602.9|25602.9|25623.11|25623.11|25630.12|25630.12|25602.9|25602.9|0
1693315200000|2023-08-29 13:20:00|25622.84|25622.84|25651.77|25651.77|25652.39|25652.39|25622.84|25622.84|0
1693315500000|2023-08-29 13:25:00|25655.27|25655.27|25629.26|25629.26|25655.27|25655.27|25623.5|25623.5|0
1693315800000|2023-08-29 13:30:00|25625.75|25625.75|25600.17|25600.17|25628.85|25628.85|25596.04|25596.04|0
1693316100000|2023-08-29 13:35:00|25599.54|25599.54|25617.33|25617.33|25617.33|25617.33|25582.63|25582.63|0
1693316400000|2023-08-29 13:40:00|25620.84|25620.84|25619.45|25619.45|25654.52|25654.52|25619.45|25619.45|0
1693316700000|2023-08-29 13:45:00|25612.43|25612.43|25643.38|25643.38|25646.88|25646.88|25612.43|25612.43|0
1693317000000|2023-08-29 13:50:00|25646.88|25646.88|25638.02|25638.02|25653.9|25653.9|25634.51|25634.51|0
1693317300000|2023-08-29 13:55:00|25641.53|25641.53|25633.02|25633.02|25654.93|25654.93|25633.02|25633.02|0
1693317600000|2023-08-29 14:00:00|25640.03|25640.03|25594.83|25594.83|25650.55|25650.55|25573.78|25573.78|0
1693317900000|2023-08-29 14:05:00|25596.07|25596.07|25625.16|25625.16|25625.16|25625.16|25589.06|25589.06|0
1693318200000|2023-08-29 14:10:00|25632.18|25632.18|25592.37|25592.37|25632.18|25632.18|25576.68|25576.68|0
1693318500000|2023-08-29 14:15:00|25606.4|25606.4|25647.26|25647.26|25650.14|25650.14|25599.38|25599.38|0
1693318800000|2023-08-29 14:20:00|25650.76|25650.76|25668.49|25668.49|25671.38|25671.38|25647.26|25647.26|0
1693319100000|2023-08-29 14:25:00|25661.48|25661.48|25676.79|25676.79|25693.92|25693.92|25661.48|25661.48|0
1693319400000|2023-08-29 14:30:00|25676.17|25676.17|25679.84|25679.84|25701.97|25701.97|25665.81|25665.81|0
1693319700000|2023-08-29 14:35:00|25680.09|25680.09|25650.38|25650.38|25683.6|25683.6|25650.38|25650.38|0
1693320000000|2023-08-29 14:40:00|25653.88|25653.88|25650.42|25650.42|25669.61|25669.61|25646.91|25646.91|0
1693320300000|2023-08-29 14:45:00|25650.01|25650.01|25643|25643|25657.03|25657.03|25635.36|25635.36|0
1693320600000|2023-08-29 14:50:00|25650.01|25650.01|25615.14|25615.14|25656.62|25656.62|25615.14|25615.14|0
1693320900000|2023-08-29 14:55:00|25618.64|25618.64|25625.16|25625.16|25639.6|25639.6|25611|25611|0
1693321200000|2023-08-29 15:00:00|25628.67|25628.67|25618.15|25618.15|25628.67|25628.67|25611.13|25611.13|0
1693321500000|2023-08-29 15:05:00|25618.77|25618.77|25619.75|25619.75|25629.92|25629.92|25615.27|25615.27|0
1693321800000|2023-08-29 15:10:00|25616.24|25616.24|25614.61|25614.61|25625.54|25625.54|25594.03|25594.03|0
1693322100000|2023-08-29 15:15:00|25614.2|25614.2|25636.12|25636.12|25636.12|25636.12|25614.2|25614.2|0
1693322400000|2023-08-29 15:20:00|25639.62|25639.62|25651.16|25651.16|25658.17|25658.17|25635.49|25635.49|0
1693322700000|2023-08-29 15:25:00|25654.66|25654.66|25656.56|25656.56|25662.71|25662.71|25644.14|25644.14|0
1693379700000|2023-08-30 07:15:00|25801.42|25801.42|25827.22|25827.22|25827.63|25827.63|25766.35|25766.35|0
1693380000000|2023-08-30 07:20:00|25809.68|25809.68|25829.7|25829.7|25868.28|25868.28|25808.65|25808.65|0
1693380300000|2023-08-30 07:25:00|25836.71|25836.71|25850.52|25850.52|25857.75|25857.75|25832.99|25832.99|0
1693380600000|2023-08-30 07:30:00|25865.78|25865.78|25897.73|25897.73|25897.73|25897.73|25860.01|25860.01|0
1693380900000|2023-08-30 07:35:00|25887.21|25887.21|25851.42|25851.42|25887.21|25887.21|25851.42|25851.42|0
1693381200000|2023-08-30 07:40:00|25844.4|25844.4|25838.01|25838.01|25861.53|25861.53|25838.01|25838.01|0
1693381500000|2023-08-30 07:45:00|25838.42|25838.42|25820.88|25820.88|25838.83|25838.83|25820.88|25820.88|0
1693381800000|2023-08-30 07:50:00|25820.26|25820.26|25840.06|25840.06|25850.58|25850.58|25819.01|25819.01|0
1693382100000|2023-08-30 07:55:00|25840.47|25840.47|25851.18|25851.18|25857.38|25857.38|25833.45|25833.45|0
1693382400000|2023-08-30 08:00:00|25854.69|25854.69|25831.19|25831.19|25866.46|25866.46|25831.19|25831.19|0
1693382700000|2023-08-30 08:05:00|25827.68|25827.68|25808.9|25808.9|25831.19|25831.19|25801.89|25801.89|0
1693383000000|2023-08-30 08:10:00|25815.91|25815.91|25821.29|25821.29|25821.29|25821.29|25803.76|25803.76|0
1693383300000|2023-08-30 08:15:00|25824.8|25824.8|25826.74|25826.74|25830.87|25830.87|25820.98|25820.98|0
1693383600000|2023-08-30 08:20:00|25819.73|25819.73|25795.05|25795.05|25833.76|25833.76|25788.04|25788.04|0
1693383900000|2023-08-30 08:25:00|25784.53|25784.53|25762.87|25762.87|25788.04|25788.04|25759.36|25759.36|0
1693384200000|2023-08-30 08:30:00|25766.37|25766.37|25776.89|25776.89|25787.42|25787.42|25762.87|25762.87|0
1693384500000|2023-08-30 08:35:00|25773.39|25773.39|25773.39|25773.39|25780.4|25780.4|25769.88|25769.88|0
1693384800000|2023-08-30 08:40:00|25755.85|25755.85|25749.63|25749.63|25757.49|25757.49|25742.62|25742.62|0
1693385100000|2023-08-30 08:45:00|25746.13|25746.13|25751.5|25751.5|25751.5|25751.5|25744.49|25744.49|0
1693385400000|2023-08-30 08:50:00|25744.49|25744.49|25743.46|25743.46|25755.01|25755.01|25739.95|25739.95|0
1693385700000|2023-08-30 08:55:00|25750.47|25750.47|25732.94|25732.94|25750.47|25750.47|25732.94|25732.94|0
1693386000000|2023-08-30 09:00:00|25736.44|25736.44|25711.64|25711.64|25736.44|25736.44|25711.64|25711.64|0
1693386300000|2023-08-30 09:05:00|25715.15|25715.15|25693.37|25693.37|25715.15|25715.15|25692.75|25692.75|0
1693386600000|2023-08-30 09:10:00|25689.87|25689.87|25721.43|25721.43|25731.95|25731.95|25686.36|25686.36|0
1693386900000|2023-08-30 09:15:00|25717.93|25717.93|25696.88|25696.88|25717.93|25717.93|25693.37|25693.37|0
1693387200000|2023-08-30 09:20:00|25693.37|25693.37|25710.29|25710.29|25714.42|25714.42|25693.37|25693.37|0
1693387500000|2023-08-30 09:25:00|25699.77|25699.77|25713.79|25713.79|25713.79|25713.79|25696.26|25696.26|0
1693387800000|2023-08-30 09:30:00|25710.29|25710.29|25688.05|25688.05|25710.29|25710.29|25677.53|25677.53|0
1693388100000|2023-08-30 09:35:00|25695.07|25695.07|25695.28|25695.28|25702.3|25702.3|25691.77|25691.77|0
1693388400000|2023-08-30 09:40:00|25694.78|25694.78|25685.84|25685.84|25696.37|25696.37|25685.84|25685.84|0
1693388700000|2023-08-30 09:45:00|25689.35|25689.35|25688.53|25688.53|25689.35|25689.35|25681.93|25681.93|0
1693389000000|2023-08-30 09:50:00|25688.94|25688.94|25663.77|25663.77|25688.94|25688.94|25663.77|25663.77|0
1693389300000|2023-08-30 09:55:00|25660.26|25660.26|25655.94|25655.94|25660.26|25660.26|25655.94|25655.94|0
1693389600000|2023-08-30 10:00:00|25659.44|25659.44|25662.95|25662.95|25666.46|25666.46|25659.44|25659.44|0
1693389900000|2023-08-30 10:05:00|25666.46|25666.46|25686.88|25686.88|25690.39|25690.39|25666.46|25666.46|0
1693390200000|2023-08-30 10:10:00|25690.39|25690.39|25683.99|25683.99|25690.39|25690.39|25683.37|25683.37|0
1693390500000|2023-08-30 10:15:00|25687.5|25687.5|25687.5|25687.5|25687.5|25687.5|25680.49|25680.49|0
1693390800000|2023-08-30 10:20:00|25691.01|25691.01|25705.66|25705.66|25705.66|25705.66|25691.01|25691.01|0
1693391100000|2023-08-30 10:25:00|25709.17|25709.17|25723.2|25723.2|25740.73|25740.73|25702.15|25702.15|0
1693391400000|2023-08-30 10:30:00|25719.69|25719.69|25722.57|25722.57|25723.39|25723.39|25719.07|25719.07|0
1693391700000|2023-08-30 10:35:00|25721.76|25721.76|25729.18|25729.18|25735.79|25735.79|25721.76|25721.76|0
1693392000000|2023-08-30 10:40:00|25729.59|25729.59|25758.27|25758.27|25761.78|25761.78|25729.59|25729.59|0
1693392300000|2023-08-30 10:45:00|25754.76|25754.76|25737.23|25737.23|25754.76|25754.76|25733.72|25733.72|0
1693392600000|2023-08-30 10:50:00|25726.71|25726.71|25740.73|25740.73|25740.73|25740.73|25726.71|25726.71|0
1693392900000|2023-08-30 10:55:00|25744.24|25744.24|25753.11|25753.11|25760.12|25760.12|25740.73|25740.73|0
1693393200000|2023-08-30 11:00:00|25749.6|25749.6|25735.32|25735.32|25749.6|25749.6|25725.05|25725.05|0
1693393500000|2023-08-30 11:05:00|25731.81|25731.81|25731.19|25731.19|25738.83|25738.83|25720.04|25720.04|0
1693393800000|2023-08-30 11:10:00|25734.7|25734.7|25747.09|25747.09|25747.09|25747.09|25734.7|25734.7|0
1693394100000|2023-08-30 11:15:00|25747.5|25747.5|25754.51|25754.51|25754.51|25754.51|25747.5|25747.5|0
1693394400000|2023-08-30 11:20:00|25758.02|25758.02|25784.01|25784.01|25787.52|25787.52|25754.51|25754.51|0
1693394700000|2023-08-30 11:25:00|25780.5|25780.5|25803.42|25803.42|25803.42|25803.42|25777|25777|0
1693395000000|2023-08-30 11:30:00|25799.91|25799.91|25803.42|25803.42|25803.42|25803.42|25799.91|25799.91|0
1693395300000|2023-08-30 11:35:00|25813.94|25813.94|25814.19|25814.19|25817.45|25817.45|25803.42|25803.42|0
1693395600000|2023-08-30 11:40:00|25817.7|25817.7|25844.17|25844.17|25844.17|25844.17|25817.7|25817.7|0
1693395900000|2023-08-30 11:45:00|25840.67|25840.67|25838.6|25838.6|25840.67|25840.67|25830.14|25830.14|0
1693396200000|2023-08-30 11:50:00|25838.85|25838.85|25833.08|25833.08|25838.85|25838.85|25828.33|25828.33|0
1693396500000|2023-08-30 11:55:00|25836.59|25836.59|25821.67|25821.67|25840.1|25840.1|25821.67|25821.67|0
1693396800000|2023-08-30 12:00:00|25821.26|25821.26|25746.17|25746.17|25821.26|25821.26|25746.17|25746.17|0
1693397100000|2023-08-30 12:05:00|25753.18|25753.18|25768.44|25768.44|25776.07|25776.07|25750.9|25750.9|0
1693397400000|2023-08-30 12:10:00|25769.06|25769.06|25766.17|25766.17|25769.68|25769.68|25745.13|25745.13|0
1693397700000|2023-08-30 12:15:00|25767.42|25767.42|25759.78|25759.78|25767.42|25767.42|25745.75|25745.75|0
1693398000000|2023-08-30 12:20:00|25756.28|25756.28|25718.02|25718.02|25756.28|25756.28|25718.02|25718.02|0
1693398300000|2023-08-30 12:25:00|25718.64|25718.64|25743.81|25743.81|25743.81|25743.81|25718.64|25718.64|0
1693398600000|2023-08-30 12:30:00|25747.32|25747.32|25735.36|25735.36|25760.53|25760.53|25735.36|25735.36|0
1693398900000|2023-08-30 12:35:00|25742.37|25742.37|25749.39|25749.39|25752.89|25752.89|25735.36|25735.36|0
1693399200000|2023-08-30 12:40:00|25752.89|25752.89|25729.38|25729.38|25756.4|25756.4|25729.38|25729.38|0
1693399500000|2023-08-30 12:45:00|25732.88|25732.88|25736.8|25736.8|25740.31|25740.31|25732.88|25732.88|0
1693399800000|2023-08-30 12:50:00|25740.31|25740.31|25731.77|25731.77|25744.35|25744.35|25731.77|25731.77|0
1693400100000|2023-08-30 12:55:00|25735.28|25735.28|25764.77|25764.77|25764.77|25764.77|25735.28|25735.28|0
1693400400000|2023-08-30 13:00:00|25761.27|25761.27|25772.61|25772.61|25772.61|25772.61|25754.25|25754.25|0
1693400700000|2023-08-30 13:05:00|25773.35|25773.35|25745.42|25745.42|25783.88|25783.88|25745.42|25745.42|0
1693401000000|2023-08-30 13:10:00|25745.01|25745.01|25755.13|25755.13|25755.53|25755.53|25741.1|25741.1|0
1693401300000|2023-08-30 13:15:00|25748.12|25748.12|25732.68|25732.68|25748.12|25748.12|25732.43|25732.43|0
1693401600000|2023-08-30 13:20:00|25729.17|25729.17|25728.92|25728.92|25729.17|25729.17|25714.89|25714.89|0
1693401900000|2023-08-30 13:25:00|25732.43|25732.43|25696.73|25696.73|25732.84|25732.84|25696.73|25696.73|0
1693402200000|2023-08-30 13:30:00|25700.24|25700.24|25722.53|25722.53|25722.53|25722.53|25689.72|25689.72|0
1693402500000|2023-08-30 13:35:00|25726.04|25726.04|25719.02|25719.02|25733.05|25733.05|25708.5|25708.5|0
1693402800000|2023-08-30 13:40:00|25708.5|25708.5|25718.37|25718.37|25725.38|25725.38|25700.42|25700.42|0
1693403100000|2023-08-30 13:45:00|25714.86|25714.86|25705.58|25705.58|25727.04|25727.04|25705.58|25705.58|0
1693403400000|2023-08-30 13:50:00|25704.96|25704.96|25686.8|25686.8|25711.35|25711.35|25686.8|25686.8|0
1693403700000|2023-08-30 13:55:00|25693.82|25693.82|25679.73|25679.73|25697.32|25697.32|25679.73|25679.73|0
1693404000000|2023-08-30 14:00:00|25676.22|25676.22|25701.39|25701.39|25704.9|25704.9|25676.22|25676.22|0
1693404300000|2023-08-30 14:05:00|25701.8|25701.8|25721.19|25721.19|25721.19|25721.19|25691.28|25691.28|0
1693404600000|2023-08-30 14:10:00|25724.7|25724.7|25728.61|25728.61|25738.73|25738.73|25724.7|25724.7|0
1693404900000|2023-08-30 14:15:00|25725.11|25725.11|25678.07|25678.07|25725.11|25725.11|25678.07|25678.07|0
1693405200000|2023-08-30 14:20:00|25674.56|25674.56|25675.92|25675.92|25679.42|25679.42|25655.91|25655.91|0
1693405500000|2023-08-30 14:25:00|25668.9|25668.9|25643.32|25643.32|25668.9|25668.9|25639.81|25639.81|0
1693405800000|2023-08-30 14:30:00|25646.83|25646.83|25664.36|25664.36|25667.25|25667.25|25646.2|25646.2|0
1693406100000|2023-08-30 14:35:00|25657.35|25657.35|25638.37|25638.37|25657.76|25657.76|25637.75|25637.75|0
1693406400000|2023-08-30 14:40:00|25641.88|25641.88|25678.39|25678.39|25678.39|25678.39|25641.88|25641.88|0
1693406700000|2023-08-30 14:45:00|25685.41|25685.41|25680.74|25680.74|25695.93|25695.93|25680.74|25680.74|0
1693407000000|2023-08-30 14:50:00|25681.15|25681.15|25687.75|25687.75|25691.67|25691.67|25680.74|25680.74|0
1693407300000|2023-08-30 14:55:00|25688.16|25688.16|25690.17|25690.17|25698.41|25698.41|25680.87|25680.87|0
1693407600000|2023-08-30 15:00:00|25697.18|25697.18|25695.39|25695.39|25698.27|25698.27|25680.73|25680.73|0
1693407900000|2023-08-30 15:05:00|25698.89|25698.89|25701.61|25701.61|25709.42|25709.42|25694.59|25694.59|0
1693408200000|2023-08-30 15:10:00|25701.88|25701.88|25713.02|25713.02|25719.41|25719.41|25701.88|25701.88|0
1693408500000|2023-08-30 15:15:00|25709.51|25709.51|25727.2|25727.2|25734.21|25734.21|25702.64|25702.64|0
1693408800000|2023-08-30 15:20:00|25730.7|25730.7|25726.65|25726.65|25730.7|25730.7|25719.77|25719.77|0
1693409100000|2023-08-30 15:25:00|25730.16|25730.16|25744.37|25744.37|25744.37|25744.37|25715.42|25715.42|0
1693466100000|2023-08-31 07:15:00|25542.15|25542.15|25506.06|25506.06|25549.16|25549.16|25500.06|25500.06|0
1693466400000|2023-08-31 07:20:00|25505.44|25505.44|25493.75|25493.75|25505.44|25505.44|25462.73|25462.73|0
1693466700000|2023-08-31 07:25:00|25500.77|25500.77|25508.41|25508.41|25515.42|25515.42|25483.85|25483.85|0
1693467000000|2023-08-31 07:30:00|25501.39|25501.39|25460.74|25460.74|25506.77|25506.77|25460.74|25460.74|0
1693467300000|2023-08-31 07:35:00|25467.76|25467.76|25512.34|25512.34|25515.85|25515.85|25457.24|25457.24|0
1693467600000|2023-08-31 07:40:00|25508.83|25508.83|25497.49|25497.49|25508.83|25508.83|25486.97|25486.97|0
1693467900000|2023-08-31 07:45:00|25501|25501|25484.09|25484.09|25511.52|25511.52|25473.57|25473.57|0
1693468200000|2023-08-31 07:50:00|25487.6|25487.6|25484.09|25484.09|25487.6|25487.6|25463.04|25463.04|0
1693468500000|2023-08-31 07:55:00|25480.58|25480.58|25484.09|25484.09|25505.13|25505.13|25477.07|25477.07|0
1693468800000|2023-08-31 08:00:00|25480.58|25480.58|25473.57|25473.57|25498.12|25498.12|25459.54|25459.54|0
1693469100000|2023-08-31 08:05:00|25477.07|25477.07|25504.72|25504.72|25508.23|25508.23|25477.07|25477.07|0
1693469400000|2023-08-31 08:10:00|25501.21|25501.21|25470.68|25470.68|25509.05|25509.05|25470.68|25470.68|0
1693469700000|2023-08-31 08:15:00|25460.16|25460.16|25432.1|25432.1|25460.16|25460.16|25425.08|25425.08|0
1693470000000|2023-08-31 08:20:00|25428.59|25428.59|25436.85|25436.85|25436.85|25436.85|25418.07|25418.07|0
1693470300000|2023-08-31 08:25:00|25443.87|25443.87|25449.25|25449.25|25452.75|25452.75|25440.36|25440.36|0
1693470600000|2023-08-31 08:30:00|25452.75|25452.75|25432.12|25432.12|25459.77|25459.77|25432.12|25432.12|0
1693470900000|2023-08-31 08:35:00|25433.37|25433.37|25426.35|25426.35|25443.26|25443.26|25425.73|25425.73|0
1693471200000|2023-08-31 08:40:00|25419.34|25419.34|25425.1|25425.1|25428.61|25428.61|25393.54|25393.54|0
1693471500000|2023-08-31 08:45:00|25424.48|25424.48|25431.37|25431.37|25439.51|25439.51|25420.97|25420.97|0
1693471800000|2023-08-31 08:50:00|25424.36|25424.36|25412.37|25412.37|25425.99|25425.99|25411.96|25411.96|0
1693472100000|2023-08-31 08:55:00|25413.62|25413.62|25410.11|25410.11|25427.65|25427.65|25410.11|25410.11|0
1693472400000|2023-08-31 09:00:00|25413|25413|25414.9|25414.9|25420.01|25420.01|25404.38|25404.38|0
1693472700000|2023-08-31 09:05:00|25411.4|25411.4|25417.79|25417.79|25421.92|25421.92|25397.37|25397.37|0
1693473000000|2023-08-31 09:10:00|25410.77|25410.77|25421.9|25421.9|25421.9|25421.9|25406.64|25406.64|0
1693473300000|2023-08-31 09:15:00|25423.77|25423.77|25420.48|25420.48|25442.34|25442.34|25420.48|25420.48|0
1693473600000|2023-08-31 09:20:00|25423.98|25423.98|25428.11|25428.11|25438.64|25438.64|25423.98|25423.98|0
1693473900000|2023-08-31 09:25:00|25424.61|25424.61|25445.92|25445.92|25449.43|25449.43|25424.61|25424.61|0
1693474200000|2023-08-31 09:30:00|25447.17|25447.17|25457.07|25457.07|25471.09|25471.09|25443.66|25443.66|0
1693474500000|2023-08-31 09:35:00|25453.56|25453.56|25452.53|25452.53|25463.67|25463.67|25445.51|25445.51|0
1693474800000|2023-08-31 09:40:00|25456.03|25456.03|25434.99|25434.99|25456.03|25456.03|25431.48|25431.48|0
1693475100000|2023-08-31 09:45:00|25431.48|25431.48|25374.12|25374.12|25431.48|25431.48|25374.12|25374.12|0
1693475400000|2023-08-31 09:50:00|25381.13|25381.13|25366.48|25366.48|25381.13|25381.13|25366.48|25366.48|0
1693475700000|2023-08-31 09:55:00|25362.97|25362.97|25351.83|25351.83|25362.97|25362.97|25344.81|25344.81|0
1693476000000|2023-08-31 10:00:00|25355.34|25355.34|25370.4|25370.4|25384.43|25384.43|25355.34|25355.34|0
1693476300000|2023-08-31 10:05:00|25366.89|25366.89|25382.17|25382.17|25391.44|25391.44|25359.87|25359.87|0
1693476600000|2023-08-31 10:10:00|25385.67|25385.67|25400.48|25400.48|25403.99|25403.99|25385.67|25385.67|0
1693476900000|2023-08-31 10:15:00|25396.98|25396.98|25382.32|25382.32|25399.86|25399.86|25378.82|25378.82|0
1693477200000|2023-08-31 10:20:00|25378.82|25378.82|25366.42|25366.42|25389.34|25389.34|25352.4|25352.4|0
1693477500000|2023-08-31 10:25:00|25362.92|25362.92|25365.18|25365.18|25376.95|25376.95|25362.92|25362.92|0
1693477800000|2023-08-31 10:30:00|25368.68|25368.68|25363.95|25363.95|25368.68|25368.68|25360.44|25360.44|0
1693478100000|2023-08-31 10:35:00|25363.54|25363.54|25346.01|25346.01|25363.54|25363.54|25346.01|25346.01|0
1693478400000|2023-08-31 10:40:00|25342.5|25342.5|25328.47|25328.47|25342.5|25342.5|25328.47|25328.47|0
1693478700000|2023-08-31 10:45:00|25335.49|25335.49|25338.99|25338.99|25338.99|25338.99|25335.49|25335.49|0
1693479000000|2023-08-31 10:50:00|25342.5|25342.5|25335.49|25335.49|25342.5|25342.5|25335.49|25335.49|0
1693479300000|2023-08-31 10:55:00|25331.98|25331.98|25338.99|25338.99|25342.5|25342.5|25321.46|25321.46|0
1693479600000|2023-08-31 11:00:00|25338.86|25338.86|25318.3|25318.3|25349.24|25349.24|25318.3|25318.3|0
1693479900000|2023-08-31 11:05:00|25314.8|25314.8|25300.14|25300.14|25314.8|25314.8|25296.64|25296.64|0
1693480200000|2023-08-31 11:10:00|25311.29|25311.29|25316.05|25316.05|25321.4|25321.4|25311.29|25311.29|0
1693480500000|2023-08-31 11:15:00|25312.54|25312.54|25313.08|25313.08|25327.11|25327.11|25305.52|25305.52|0
1693480800000|2023-08-31 11:20:00|25320.09|25320.09|25312.26|25312.26|25320.09|25320.09|25311.01|25311.01|0
1693481100000|2023-08-31 11:25:00|25311.85|25311.85|25306.44|25306.44|25326.5|25326.5|25306.44|25306.44|0
1693481400000|2023-08-31 11:30:00|25302.93|25302.93|25323.16|25323.16|25330.17|25330.17|25294.67|25294.67|0
1693481700000|2023-08-31 11:35:00|25319.65|25319.65|25309.13|25309.13|25326.67|25326.67|25309.13|25309.13|0
1693482000000|2023-08-31 11:40:00|25302.11|25302.11|25318.21|25318.21|25325.22|25325.22|25302.11|25302.11|0
1693482300000|2023-08-31 11:45:00|25318.83|25318.83|25325.63|25325.63|25329.14|25329.14|25311.82|25311.82|0
1693482600000|2023-08-31 11:50:00|25322.12|25322.12|25311.6|25311.6|25322.12|25322.12|25297.57|25297.57|0
1693482900000|2023-08-31 11:55:00|25308.09|25308.09|25308.09|25308.09|25308.09|25308.09|25308.09|25308.09|0
1693483200000|2023-08-31 12:00:00|25304.59|25304.59|25304.59|25304.59|25311.6|25311.6|25301.08|25301.08|0
1693483500000|2023-08-31 12:05:00|25311.6|25311.6|25317.6|25317.6|25317.6|25317.6|25311.6|25311.6|0
1693483800000|2023-08-31 12:10:00|25316.98|25316.98|25349.36|25349.36|25349.36|25349.36|25313.47|25313.47|0
1693484100000|2023-08-31 12:15:00|25345.85|25345.85|25365.65|25365.65|25366.9|25366.9|25338.84|25338.84|0
1693484400000|2023-08-31 12:20:00|25362.14|25362.14|25382.78|25382.78|25382.78|25382.78|25362.14|25362.14|0
1693484700000|2023-08-31 12:25:00|25386.29|25386.29|25379.27|25379.27|25396.81|25396.81|25375.76|25375.76|0
1693485000000|2023-08-31 12:30:00|25382.78|25382.78|25419.6|25419.6|25420.22|25420.22|25372.26|25372.26|0
1693485300000|2023-08-31 12:35:00|25433.63|25433.63|25474.49|25474.49|25474.49|25474.49|25433.63|25433.63|0
1693485600000|2023-08-31 12:40:00|25477.99|25477.99|25450.54|25450.54|25481.91|25481.91|25449.12|25449.12|0
1693485900000|2023-08-31 12:45:00|25447.03|25447.03|25426.45|25426.45|25458.18|25458.18|25422.95|25422.95|0
1693486200000|2023-08-31 12:50:00|25422.95|25422.95|25415.93|25415.93|25426.45|25426.45|25415.52|25415.52|0
1693486500000|2023-08-31 12:55:00|25419.44|25419.44|25428.93|25428.93|25429.55|25429.55|25408.92|25408.92|0
1693486800000|2023-08-31 13:00:00|25439.45|25439.45|25427.9|25427.9|25439.45|25439.45|25420.88|25420.88|0
1693487100000|2023-08-31 13:05:00|25428.31|25428.31|25417.38|25417.38|25428.71|25428.71|25410.36|25410.36|0
1693487400000|2023-08-31 13:10:00|25416.97|25416.97|25389.1|25389.1|25424.8|25424.8|25389.1|25389.1|0
1693487700000|2023-08-31 13:15:00|25392.61|25392.61|25378.37|25378.37|25392.61|25392.61|25338.75|25338.75|0
1693488000000|2023-08-31 13:20:00|25367.84|25367.84|25364.34|25364.34|25370.32|25370.32|25349.28|25349.28|0
1693488300000|2023-08-31 13:25:00|25378.37|25378.37|25337.91|25337.91|25381.87|25381.87|25337.91|25337.91|0
1693488600000|2023-08-31 13:30:00|25341.42|25341.42|25404.36|25404.36|25427.25|25427.25|25341.42|25341.42|0
1693488900000|2023-08-31 13:35:00|25400.85|25400.85|25423.28|25423.28|25438.56|25438.56|25382.69|25382.69|0
1693489200000|2023-08-31 13:40:00|25405.74|25405.74|25437.31|25437.31|25458.35|25458.35|25402.24|25402.24|0
1693489500000|2023-08-31 13:45:00|25426.79|25426.79|25442.67|25442.67|25472.38|25472.38|25423.28|25423.28|0
1693489800000|2023-08-31 13:50:00|25443.48|25443.48|25429.86|25429.86|25454.41|25454.41|25426.36|25426.36|0
1693490100000|2023-08-31 13:55:00|25426.36|25426.36|25441.67|25441.67|25470.1|25470.1|25426.36|25426.36|0
1693490400000|2023-08-31 14:00:00|25438.16|25438.16|25455.07|25455.07|25455.07|25455.07|25434.03|25434.03|0
1693490700000|2023-08-31 14:05:00|25444.55|25444.55|25409.48|25409.48|25451.56|25451.56|25409.48|25409.48|0
1693491000000|2023-08-31 14:10:00|25410.1|25410.1|25410.01|25410.01|25421.25|25421.25|25399.58|25399.58|0
1693491300000|2023-08-31 14:15:00|25413.52|25413.52|25391.03|25391.03|25413.52|25413.52|25390.41|25390.41|0
1693491600000|2023-08-31 14:20:00|25387.53|25387.53|25372.34|25372.34|25387.53|25387.53|25361.94|25361.94|0
1693491900000|2023-08-31 14:25:00|25368.83|25368.83|25347.25|25347.25|25374.81|25374.81|25346.76|25346.76|0
1693492200000|2023-08-31 14:30:00|25343.75|25343.75|25348.07|25348.07|25348.07|25348.07|25334.45|25334.45|0
1693492500000|2023-08-31 14:35:00|25344.57|25344.57|25335.68|25335.68|25362.73|25362.73|25332.8|25332.8|0
1693492800000|2023-08-31 14:40:00|25336.31|25336.31|25319.18|25319.18|25336.31|25336.31|25304.74|25304.74|0
1693493100000|2023-08-31 14:45:00|25326.19|25326.19|25307.14|25307.14|25329.7|25329.7|25297.73|25297.73|0
1693493400000|2023-08-31 14:50:00|25303.63|25303.63|25293.33|25293.33|25303.63|25303.63|25282.58|25282.58|0
1693493700000|2023-08-31 14:55:00|25289.82|25289.82|25289.82|25289.82|25296.83|25296.83|25279.3|25279.3|0
1693494000000|2023-08-31 15:00:00|25286.31|25286.31|25303.37|25303.37|25326.2|25326.2|25286.31|25286.31|0
1693494300000|2023-08-31 15:05:00|25299.87|25299.87|25283.36|25283.36|25299.87|25299.87|25264.79|25264.79|0
1693494600000|2023-08-31 15:10:00|25286.87|25286.87|25250.14|25250.14|25297.39|25297.39|25246.63|25246.63|0
1693494900000|2023-08-31 15:15:00|25257.16|25257.16|25231.01|25231.01|25260.66|25260.66|25231.01|25231.01|0
1693495200000|2023-08-31 15:20:00|25227.5|25227.5|25244.41|25244.41|25245.04|25245.04|25220.08|25220.08|0
1693495500000|2023-08-31 15:25:00|25240.9|25240.9|25244.34|25244.34|25255.67|25255.67|25230.87|25230.87|0
1693552500000|2023-09-01 07:15:00|25095.98|25095.98|25124.03|25124.03|25134.56|25134.56|25085.46|25085.46|0
1693552800000|2023-09-01 07:20:00|25120.53|25120.53|25139.49|25139.49|25139.49|25139.49|25100.9|25100.9|0
1693553100000|2023-09-01 07:25:00|25142.99|25142.99|25124.42|25124.42|25147.34|25147.34|25124.42|25124.42|0
1693553400000|2023-09-01 07:30:00|25131.44|25131.44|25115.75|25115.75|25131.44|25131.44|25102.35|25102.35|0
1693553700000|2023-09-01 07:35:00|25122.77|25122.77|25101.72|25101.72|25126.28|25126.28|25087.07|25087.07|0
1693554000000|2023-09-01 07:40:00|25098.22|25098.22|25116.57|25116.57|25116.57|25116.57|25090.99|25090.99|0
1693554300000|2023-09-01 07:45:00|25117.39|25117.39|25147.32|25147.32|25157.22|25157.22|25117.39|25117.39|0
1693554600000|2023-09-01 07:50:00|25150.82|25150.82|25154.33|25154.33|25157.22|25157.22|25146.07|25146.07|0
1693554900000|2023-09-01 07:55:00|25161.35|25161.35|25183.21|25183.21|25183.21|25183.21|25161.35|25161.35|0
1693555200000|2023-09-01 08:00:00|25179.7|25179.7|25188.97|25188.97|25207.76|25207.76|25179.48|25179.48|0
1693555500000|2023-09-01 08:05:00|25199.5|25199.5|25179.48|25179.48|25203|25203|25179.48|25179.48|0
1693555800000|2023-09-01 08:10:00|25182.99|25182.99|25171.65|25171.65|25182.99|25182.99|25164.64|25164.64|0
1693556100000|2023-09-01 08:15:00|25168.15|25168.15|25159.48|25159.48|25168.15|25168.15|25156.38|25156.38|0
1693556400000|2023-09-01 08:20:00|25162.98|25162.98|25162.98|25162.98|25162.98|25162.98|25155.97|25155.97|0
1693556700000|2023-09-01 08:25:00|25163.39|25163.39|25164.01|25164.01|25166.9|25166.9|25159.88|25159.88|0
1693557000000|2023-09-01 08:30:00|25171.03|25171.03|25171.65|25171.65|25172.28|25172.28|25154.74|25154.74|0
1693557300000|2023-09-01 08:35:00|25175.16|25175.16|25182.58|25182.58|25182.58|25182.58|25175.16|25175.16|0
1693557600000|2023-09-01 08:40:00|25183.21|25183.21|25164.83|25164.83|25183.21|25183.21|25164.83|25164.83|0
1693557900000|2023-09-01 08:45:00|25157.82|25157.82|25149.56|25149.56|25164.83|25164.83|25139.44|25139.44|0
1693558200000|2023-09-01 08:50:00|25156.57|25156.57|25153.06|25153.06|25156.57|25156.57|25146.05|25146.05|0
1693558500000|2023-09-01 08:55:00|25135.53|25135.53|25126.64|25126.64|25135.53|25135.53|25126.64|25126.64|0
1693558800000|2023-09-01 09:00:00|25130.15|25130.15|25129.74|25129.74|25133.66|25133.66|25122.73|25122.73|0
1693559100000|2023-09-01 09:05:00|25136.75|25136.75|25116.12|25116.12|25136.75|25136.75|25115.71|25115.71|0
1693559400000|2023-09-01 09:10:00|25107.86|25107.86|25093.42|25093.42|25107.86|25107.86|25089.91|25089.91|0
1693559700000|2023-09-01 09:15:00|25096.93|25096.93|25122.73|25122.73|25123.35|25123.35|25096.93|25096.93|0
1693560000000|2023-09-01 09:20:00|25119.22|25119.22|25146.05|25146.05|25146.05|25146.05|25119.22|25119.22|0
1693560300000|2023-09-01 09:25:00|25142.54|25142.54|25152.29|25152.29|25166.32|25166.32|25142.54|25142.54|0
1693560600000|2023-09-01 09:30:00|25159.31|25159.31|25148.79|25148.79|25159.72|25159.72|25148.79|25148.79|0
1693560900000|2023-09-01 09:35:00|25140.53|25140.53|25129.19|25129.19|25140.53|25140.53|25118.67|25118.67|0
1693561200000|2023-09-01 09:40:00|25125.68|25125.68|25111.44|25111.44|25125.68|25125.68|25107.52|25107.52|0
1693561500000|2023-09-01 09:45:00|25114.95|25114.95|25125.06|25125.06|25125.06|25125.06|25114.95|25114.95|0
1693561800000|2023-09-01 09:50:00|25121.55|25121.55|25099.88|25099.88|25121.55|25121.55|25099.88|25099.88|0
1693562100000|2023-09-01 09:55:00|25096.38|25096.38|25066.25|25066.25|25096.38|25096.38|25066.25|25066.25|0
1693562400000|2023-09-01 10:00:00|25069.76|25069.76|25067.09|25067.09|25085.04|25085.04|25066.68|25066.68|0
1693562700000|2023-09-01 10:05:00|25084.63|25084.63|25113.1|25113.1|25113.1|25113.1|25084.63|25084.63|0
1693563000000|2023-09-01 10:10:00|25123.62|25123.62|25150.23|25150.23|25150.23|25150.23|25123.62|25123.62|0
1693563300000|2023-09-01 10:15:00|25153.74|25153.74|25147.13|25147.13|25164.26|25164.26|25139.5|25139.5|0
1693563600000|2023-09-01 10:20:00|25143.63|25143.63|25146.51|25146.51|25146.51|25146.51|25139.5|25139.5|0
1693563900000|2023-09-01 10:25:00|25153.53|25153.53|25145.88|25145.88|25153.53|25153.53|25145.88|25145.88|0
1693564200000|2023-09-01 10:30:00|25152.9|25152.9|25167.55|25167.55|25174.57|25174.57|25149.39|25149.39|0
1693564500000|2023-09-01 10:35:00|25174.57|25174.57|25184.68|25184.68|25188.19|25188.19|25167.14|25167.14|0
1693564800000|2023-09-01 10:40:00|25188.19|25188.19|25205.72|25205.72|25216.25|25216.25|25177.67|25177.67|0
1693565100000|2023-09-01 10:45:00|25209.23|25209.23|25183.24|25183.24|25209.85|25209.85|25179.73|25179.73|0
1693565400000|2023-09-01 10:50:00|25176.22|25176.22|25155.59|25155.59|25179.73|25179.73|25155.59|25155.59|0
1693565700000|2023-09-01 10:55:00|25156.21|25156.21|25157.63|25157.63|25164.65|25164.65|25154.13|25154.13|0
1693566000000|2023-09-01 11:00:00|25156.14|25156.14|25152.38|25152.38|25158.99|25158.99|25151.97|25151.97|0
1693566300000|2023-09-01 11:05:00|25148.87|25148.87|25151.35|25151.35|25151.76|25151.76|25144.74|25144.74|0
1693566600000|2023-09-01 11:10:00|25147.84|25147.84|25165.13|25165.13|25165.13|25165.13|25147.84|25147.84|0
1693566900000|2023-09-01 11:15:00|25172.14|25172.14|25172.55|25172.55|25176.68|25176.68|25165.13|25165.13|0
1693567200000|2023-09-01 11:20:00|25176.06|25176.06|25159.15|25159.15|25180.19|25180.19|25159.15|25159.15|0
1693567500000|2023-09-01 11:25:00|25166.16|25166.16|25147.16|25147.16|25166.57|25166.57|25147.16|25147.16|0
1693567800000|2023-09-01 11:30:00|25145.53|25145.53|25130.06|25130.06|25145.53|25145.53|25130.06|25130.06|0
1693568100000|2023-09-01 11:35:00|25126.55|25126.55|25127.09|25127.09|25132.44|25132.44|25125.55|25125.55|0
1693568400000|2023-09-01 11:40:00|25137.61|25137.61|25156.39|25156.39|25159.9|25159.9|25137.61|25137.61|0
1693568700000|2023-09-01 11:45:00|25152.88|25152.88|25145.25|25145.25|25159.9|25159.9|25145.25|25145.25|0
1693569000000|2023-09-01 11:50:00|25144.84|25144.84|25130.4|25130.4|25144.84|25144.84|25130.4|25130.4|0
1693569300000|2023-09-01 11:55:00|25126.89|25126.89|25133.28|25133.28|25137.41|25137.41|25126.89|25126.89|0
1693569600000|2023-09-01 12:00:00|25126.27|25126.27|25100.94|25100.94|25126.27|25126.27|25100.94|25100.94|0
1693569900000|2023-09-01 12:05:00|25100.31|25100.31|25086.91|25086.91|25100.94|25100.94|25083.4|25083.4|0
1693570200000|2023-09-01 12:10:00|25083.4|25083.4|25045.29|25045.29|25086.91|25086.91|25045.29|25045.29|0
1693570500000|2023-09-01 12:15:00|25048.79|25048.79|25035.82|25035.82|25048.79|25048.79|25029.62|25029.62|0
1693570800000|2023-09-01 12:20:00|25032.31|25032.31|25032.31|25032.31|25032.31|25032.31|25021.79|25021.79|0
1693571100000|2023-09-01 12:25:00|25025.3|25025.3|25030.24|25030.24|25030.24|25030.24|25018.28|25018.28|0
1693571400000|2023-09-01 12:30:00|25016.21|25016.21|25027.89|25027.89|25043.24|25043.24|25014.97|25014.97|0
1693571700000|2023-09-01 12:35:00|25031.4|25031.4|25030.15|25030.15|25038.42|25038.42|25026.02|25026.02|0
1693572000000|2023-09-01 12:40:00|25040.68|25040.68|25012.62|25012.62|25040.68|25040.68|25012.62|25012.62|0
1693572300000|2023-09-01 12:45:00|25016.12|25016.12|25019.64|25019.64|25019.64|25019.64|25012.21|25012.21|0
1693572600000|2023-09-01 12:50:00|25033.67|25033.67|25033.47|25033.47|25037.8|25037.8|25030.16|25030.16|0
1693572900000|2023-09-01 12:55:00|25040.49|25040.49|25065.36|25065.36|25065.36|25065.36|25039.86|25039.86|0
1693573200000|2023-09-01 13:00:00|25068.86|25068.86|25100.43|25100.43|25101.05|25101.05|25065.36|25065.36|0
1693573500000|2023-09-01 13:05:00|25098.56|25098.56|25117.97|25117.97|25117.97|25117.97|25085.15|25085.15|0
1693573800000|2023-09-01 13:10:00|25121.47|25121.47|25120.85|25120.85|25125.39|25125.39|25110.33|25110.33|0
1693574100000|2023-09-01 13:15:00|25124.36|25124.36|25118.18|25118.18|25124.36|25124.36|25114.68|25114.68|0
1693574400000|2023-09-01 13:20:00|25111.17|25111.17|25084.96|25084.96|25111.17|25111.17|25081.45|25081.45|0
1693574700000|2023-09-01 13:25:00|25081.45|25081.45|25037.71|25037.71|25081.45|25081.45|25037.71|25037.71|0
1693575000000|2023-09-01 13:30:00|25034.2|25034.2|25011.29|25011.29|25044.73|25044.73|25008.41|25008.41|0
1693575300000|2023-09-01 13:35:00|25007.78|25007.78|24955.99|24955.99|25007.78|25007.78|24949.6|24949.6|0
1693575600000|2023-09-01 13:40:00|24952.49|24952.49|24958.27|24958.27|24960.96|24960.96|24921.76|24921.76|0
1693575900000|2023-09-01 13:45:00|24951.26|24951.26|24949.41|24949.41|24972.3|24972.3|24935.38|24935.38|0
1693576200000|2023-09-01 13:50:00|24942.39|24942.39|24937.6|24937.6|24962.41|24962.41|24934.35|24934.35|0
1693576500000|2023-09-01 13:55:00|24934.1|24934.1|24948.75|24948.75|24955.76|24955.76|24934.1|24934.1|0
1693576800000|2023-09-01 14:00:00|24948.13|24948.13|24979.91|24979.91|24983.41|24983.41|24934.1|24934.1|0
1693577100000|2023-09-01 14:05:00|24972.89|24972.89|24985.05|24985.05|25002.58|25002.58|24972.89|24972.89|0
1693577400000|2023-09-01 14:10:00|24988.56|24988.56|24993.1|24993.1|25003.62|25003.62|24988.56|24988.56|0
1693577700000|2023-09-01 14:15:00|24989.59|24989.59|24979.5|24979.5|24989.59|24989.59|24970.61|24970.61|0
1693578000000|2023-09-01 14:20:00|24975.99|24975.99|24993.28|24993.28|24993.28|24993.28|24975.99|24975.99|0
1693578300000|2023-09-01 14:25:00|24986.26|24986.26|24998.63|24998.63|25005.65|25005.65|24986.26|24986.26|0
1693578600000|2023-09-01 14:30:00|24991.62|24991.62|24974.3|24974.3|24995.13|24995.13|24967.28|24967.28|0
1693578900000|2023-09-01 14:35:00|24981.31|24981.31|24983.54|24983.54|25010.62|25010.62|24981.31|24981.31|0
1693579200000|2023-09-01 14:40:00|24980.03|24980.03|24981.69|24981.69|24988.7|24988.7|24966|24966|0
1693579500000|2023-09-01 14:45:00|24981.06|24981.06|24971.36|24971.36|24986.01|24986.01|24963.72|24963.72|0
1693579800000|2023-09-01 14:50:00|24974.87|24974.87|24949.69|24949.69|24978.37|24978.37|24949.69|24949.69|0
1693580100000|2023-09-01 14:55:00|24953.2|24953.2|24937.11|24937.11|24956.71|24956.71|24933.6|24933.6|0
1693580400000|2023-09-01 15:00:00|24933.6|24933.6|24933.44|24933.44|24940.61|24940.61|24930.09|24930.09|0
1693580700000|2023-09-01 15:05:00|24929.93|24929.93|24925.41|24925.41|24939.44|24939.44|24915.9|24915.9|0
1693581000000|2023-09-01 15:10:00|24925|24925|24935.12|24935.12|24939.03|24939.03|24922.63|24922.63|0
1693581300000|2023-09-01 15:15:00|24928.1|24928.1|24913.04|24913.04|24928.1|24928.1|24912.22|24912.22|0
1693581600000|2023-09-01 15:20:00|24913.45|24913.45|24913.67|24913.67|24920.47|24920.47|24902.52|24902.52|0
1693581900000|2023-09-01 15:25:00|24915.42|24915.42|24889|24889|24921.03|24921.03|24888.63|24888.63|0
1693811700000|2023-09-04 07:15:00|24860.4|24860.4|24862.46|24862.46|24875.05|24875.05|24846.99|24846.99|0
1693812000000|2023-09-04 07:20:00|24865.97|24865.97|24881.25|24881.25|24884.13|24884.13|24865.97|24865.97|0
1693812300000|2023-09-04 07:25:00|24874.23|24874.23|24848|24848|24874.64|24874.64|24828.01|24828.01|0
1693812600000|2023-09-04 07:30:00|24855.02|24855.02|24906.42|24906.42|24906.42|24906.42|24853.38|24853.38|0
1693812900000|2023-09-04 07:35:00|24913.44|24913.44|24895.9|24895.9|24927.47|24927.47|24895.9|24895.9|0
1693813200000|2023-09-04 07:40:00|24892.39|24892.39|24880.61|24880.61|24895.89|24895.89|24878.35|24878.35|0
1693813500000|2023-09-04 07:45:00|24884.12|24884.12|24901.03|24901.03|24901.03|24901.03|24883.49|24883.49|0
1693813800000|2023-09-04 07:50:00|24901.85|24901.85|24887.19|24887.19|24901.85|24901.85|24869.66|24869.66|0
1693814100000|2023-09-04 07:55:00|24890.7|24890.7|24894.21|24894.21|24904.73|24904.73|24890.7|24890.7|0
1693814400000|2023-09-04 08:00:00|24895.46|24895.46|24895.86|24895.86|24903.09|24903.09|24895.46|24895.46|0
1693814700000|2023-09-04 08:05:00|24895.46|24895.46|24899.39|24899.39|24905.78|24905.78|24891.76|24891.76|0
1693815000000|2023-09-04 08:10:00|24895.89|24895.89|24868.45|24868.45|24895.89|24895.89|24864.32|24864.32|0
1693815300000|2023-09-04 08:15:00|24871.96|24871.96|24890.73|24890.73|24891.35|24891.35|24871.34|24871.34|0
1693815600000|2023-09-04 08:20:00|24894.24|24894.24|24920.85|24920.85|24920.85|24920.85|24894.24|24894.24|0
1693815900000|2023-09-04 08:25:00|24927.86|24927.86|24931.12|24931.12|24934.88|24934.88|24927.86|24927.86|0
1693816200000|2023-09-04 08:30:00|24927.62|24927.62|24909.37|24909.37|24928.43|24928.43|24909.37|24909.37|0
1693816500000|2023-09-04 08:35:00|24908.97|24908.97|24905.46|24905.46|24908.97|24908.97|24898.44|24898.44|0
1693816800000|2023-09-04 08:40:00|24908.97|24908.97|24906.08|24906.08|24909.59|24909.59|24899.07|24899.07|0
1693817100000|2023-09-04 08:45:00|24909.59|24909.59|24898.44|24898.44|24909.59|24909.59|24898.44|24898.44|0
1693817400000|2023-09-04 08:50:00|24901.95|24901.95|24897.82|24897.82|24901.95|24901.95|24897.82|24897.82|0
1693817700000|2023-09-04 08:55:00|24901.33|24901.33|24904.84|24904.84|24908.34|24908.34|24901.33|24901.33|0
1693818000000|2023-09-04 09:00:00|24908.34|24908.34|24901.46|24901.46|24908.34|24908.34|24897.96|24897.96|0
1693818300000|2023-09-04 09:05:00|24904.97|24904.97|24908.48|24908.48|24908.48|24908.48|24901.46|24901.46|0
1693818600000|2023-09-04 09:10:00|24904.97|24904.97|24896.52|24896.52|24904.97|24904.97|24896.52|24896.52|0
1693818900000|2023-09-04 09:15:00|24900.02|24900.02|24893.63|24893.63|24900.02|24900.02|24889.72|24889.72|0
1693819200000|2023-09-04 09:20:00|24893.01|24893.01|24876.51|24876.51|24893.01|24893.01|24876.51|24876.51|0
1693819500000|2023-09-04 09:25:00|24873.01|24873.01|24880.02|24880.02|24880.02|24880.02|24873.01|24873.01|0
1693819800000|2023-09-04 09:30:00|24873.01|24873.01|24865.99|24865.99|24873.01|24873.01|24865.99|24865.99|0
1693820100000|2023-09-04 09:35:00|24862.48|24862.48|24862.48|24862.48|24869.5|24869.5|24861.86|24861.86|0
1693820400000|2023-09-04 09:40:00|24873.01|24873.01|24880.02|24880.02|24880.02|24880.02|24862.48|24862.48|0
1693820700000|2023-09-04 09:45:00|24876.51|24876.51|24872.38|24872.38|24876.51|24876.51|24868.88|24868.88|0
1693821000000|2023-09-04 09:50:00|24868.88|24868.88|24857.94|24857.94|24868.88|24868.88|24847.42|24847.42|0
1693821300000|2023-09-04 09:55:00|24850.93|24850.93|24850.31|24850.31|24850.93|24850.93|24846.8|24846.8|0
1693821600000|2023-09-04 10:00:00|24843.29|24843.29|24864.07|24864.07|24864.07|24864.07|24843.29|24843.29|0
1693821900000|2023-09-04 10:05:00|24860.56|24860.56|24854.58|24854.58|24864.07|24864.07|24853.54|24853.54|0
1693822200000|2023-09-04 10:10:00|24855.2|24855.2|24866.35|24866.35|24880.37|24880.37|24855.2|24855.2|0
1693822500000|2023-09-04 10:15:00|24869.85|24869.85|24883.88|24883.88|24883.88|24883.88|24869.85|24869.85|0
1693822800000|2023-09-04 10:20:00|24883.26|24883.26|24872.74|24872.74|24883.26|24883.26|24872.74|24872.74|0
1693823100000|2023-09-04 10:25:00|24869.23|24869.23|24867.98|24867.98|24869.23|24869.23|24867.98|24867.98|0
1693823400000|2023-09-04 10:30:00|24857.46|24857.46|24857.46|24857.46|24864.48|24864.48|24853.95|24853.95|0
1693823700000|2023-09-04 10:35:00|24864.48|24864.48|24869.01|24869.01|24869.01|24869.01|24860.97|24860.97|0
1693824000000|2023-09-04 10:40:00|24869.64|24869.64|24852.72|24852.72|24870.26|24870.26|24852.72|24852.72|0
1693824300000|2023-09-04 10:45:00|24859.74|24859.74|24855.01|24855.01|24863.25|24863.25|24855.01|24855.01|0
1693824600000|2023-09-04 10:50:00|24862.02|24862.02|24858.51|24858.51|24865.53|24865.53|24858.51|24858.51|0
1693824900000|2023-09-04 10:55:00|24855.01|24855.01|24858.51|24858.51|24858.51|24858.51|24855.01|24855.01|0
1693825200000|2023-09-04 11:00:00|24858.11|24858.11|24854.6|24854.6|24858.11|24858.11|24843.67|24843.67|0
1693825500000|2023-09-04 11:05:00|24855.01|24855.01|24855.01|24855.01|24876.05|24876.05|24855.01|24855.01|0
1693825800000|2023-09-04 11:10:00|24858.51|24858.51|24857.27|24857.27|24858.51|24858.51|24857.27|24857.27|0
1693826100000|2023-09-04 11:15:00|24856.02|24856.02|24856.02|24856.02|24866.54|24866.54|24849.01|24849.01|0
1693826400000|2023-09-04 11:20:00|24856.43|24856.43|24843.43|24843.43|24856.43|24856.43|24843.43|24843.43|0
1693826700000|2023-09-04 11:25:00|24846.94|24846.94|24853.96|24853.96|24857.46|24857.46|24846.94|24846.94|0
1693827000000|2023-09-04 11:30:00|24860.97|24860.97|24878.51|24878.51|24878.51|24878.51|24860.97|24860.97|0
1693827300000|2023-09-04 11:35:00|24878.92|24878.92|24858.5|24858.5|24878.92|24878.92|24858.5|24858.5|0
1693827600000|2023-09-04 11:40:00|24869.02|24869.02|24869.02|24869.02|24869.02|24869.02|24869.02|24869.02|0
1693827900000|2023-09-04 11:45:00|24883.05|24883.05|24877.26|24877.26|24885.93|24885.93|24877.26|24877.26|0
1693828200000|2023-09-04 11:50:00|24873.75|24873.75|24877.69|24877.69|24877.69|24877.69|24870.25|24870.25|0
1693828500000|2023-09-04 11:55:00|24870.68|24870.68|24867.17|24867.17|24870.68|24870.68|24867.17|24867.17|0
1693828800000|2023-09-04 12:00:00|24863.66|24863.66|24885.95|24885.95|24885.95|24885.95|24863.66|24863.66|0
1693829100000|2023-09-04 12:05:00|24878.94|24878.94|24882.04|24882.04|24882.04|24882.04|24878.53|24878.53|0
1693829400000|2023-09-04 12:10:00|24881.77|24881.77|24895.05|24895.05|24895.05|24895.05|24881.77|24881.77|0
1693829700000|2023-09-04 12:15:00|24898.55|24898.55|24917.34|24917.34|24917.34|24917.34|24892.79|24892.79|0
1693830000000|2023-09-04 12:20:00|24918.15|24918.15|24919.81|24919.81|24932.18|24932.18|24915.27|24915.27|0
1693830300000|2023-09-04 12:25:00|24923.32|24923.32|24912.8|24912.8|24923.32|24923.32|24912.17|24912.17|0
1693830600000|2023-09-04 12:30:00|24909.29|24909.29|24899.39|24899.39|24916.93|24916.93|24899.39|24899.39|0
1693830900000|2023-09-04 12:35:00|24898.98|24898.98|24899.73|24899.73|24899.73|24899.73|24885.08|24885.08|0
1693831200000|2023-09-04 12:40:00|24892.72|24892.72|24895.6|24895.6|24895.6|24895.6|24889.21|24889.21|0
1693831500000|2023-09-04 12:45:00|24892.09|24892.09|24889.73|24889.73|24895.73|24895.73|24880.46|24880.46|0
1693831800000|2023-09-04 12:50:00|24889.11|24889.11|24910.78|24910.78|24910.78|24910.78|24889.11|24889.11|0
1693832100000|2023-09-04 12:55:00|24907.27|24907.27|24906.23|24906.23|24913.24|24913.24|24902.72|24902.72|0
1693832400000|2023-09-04 13:00:00|24899.22|24899.22|24890.68|24890.68|24899.22|24899.22|24887.8|24887.8|0
1693832700000|2023-09-04 13:05:00|24894.19|24894.19|24891.09|24891.09|24898.11|24898.11|24891.09|24891.09|0
1693833000000|2023-09-04 13:10:00|24894.6|24894.6|24894.19|24894.19|24898.52|24898.52|24894.19|24894.19|0
1693833300000|2023-09-04 13:15:00|24890.68|24890.68|24905.34|24905.34|24905.34|24905.34|24880.79|24880.79|0
1693833600000|2023-09-04 13:20:00|24901.83|24901.83|24902.92|24902.92|24908.84|24908.84|24898.32|24898.32|0
1693833900000|2023-09-04 13:25:00|24906.42|24906.42|24891.58|24891.58|24906.42|24906.42|24891.58|24891.58|0
1693834200000|2023-09-04 13:30:00|24891.31|24891.31|24895.01|24895.01|24899.14|24899.14|24885.11|24885.11|0
1693834500000|2023-09-04 13:35:00|24891.5|24891.5|24898.52|24898.52|24905.53|24905.53|24887.99|24887.99|0
1693834800000|2023-09-04 13:40:00|24902.02|24902.02|24916.05|24916.05|24916.05|24916.05|24897.89|24897.89|0
1693835100000|2023-09-04 13:45:00|24912.55|24912.55|24890.88|24890.88|24912.55|24912.55|24890.88|24890.88|0
1693835400000|2023-09-04 13:50:00|24894.39|24894.39|24875.82|24875.82|24894.39|24894.39|24868.8|24868.8|0
1693835700000|2023-09-04 13:55:00|24872.31|24872.31|24869.43|24869.43|24872.31|24872.31|24868.8|24868.8|0
1693836000000|2023-09-04 14:00:00|24865.92|24865.92|24844.13|24844.13|24865.92|24865.92|24844.13|24844.13|0
1693836300000|2023-09-04 14:05:00|24847.63|24847.63|24853.4|24853.4|24857.53|24857.53|24843.5|24843.5|0
1693836600000|2023-09-04 14:10:00|24849.89|24849.89|24845.73|24845.73|24852.99|24852.99|24845.73|24845.73|0
1693836900000|2023-09-04 14:15:00|24842.22|24842.22|24836.65|24836.65|24842.22|24842.22|24833.14|24833.14|0
1693837200000|2023-09-04 14:20:00|24840.16|24840.16|24844.07|24844.07|24851.09|24851.09|24840.16|24840.16|0
1693837500000|2023-09-04 14:25:00|24843.66|24843.66|24818.47|24818.47|24843.66|24843.66|24808.57|24808.57|0
1693837800000|2023-09-04 14:30:00|24814.96|24814.96|24815.45|24815.45|24815.45|24815.45|24804.31|24804.31|0
1693838100000|2023-09-04 14:35:00|24811.94|24811.94|24789.46|24789.46|24811.94|24811.94|24789.05|24789.05|0
1693838400000|2023-09-04 14:40:00|24790.08|24790.08|24775.65|24775.65|24790.08|24790.08|24772.14|24772.14|0
1693838700000|2023-09-04 14:45:00|24775.02|24775.02|24735.44|24735.44|24775.02|24775.02|24731.94|24731.94|0
1693839000000|2023-09-04 14:50:00|24731.94|24731.94|24747.82|24747.82|24747.82|24747.82|24724.92|24724.92|0
1693839300000|2023-09-04 14:55:00|24744.31|24744.31|24725.55|24725.55|24747.82|24747.82|24725.55|24725.55|0
1693839600000|2023-09-04 15:00:00|24724.93|24724.93|24733.79|24733.79|24741.84|24741.84|24724.93|24724.93|0
1693839900000|2023-09-04 15:05:00|24737.3|24737.3|24749.01|24749.01|24749.01|24749.01|24726.53|24726.53|0
1693840200000|2023-09-04 15:10:00|24745.51|24745.51|24759.94|24759.94|24763.04|24763.04|24745.51|24745.51|0
1693840500000|2023-09-04 15:15:00|24759.54|24759.54|24755.41|24755.41|24759.54|24759.54|24748.39|24748.39|0
1693840800000|2023-09-04 15:20:00|24756.03|24756.03|24753.52|24753.52|24757.03|24757.03|24745.76|24745.76|0
1693841100000|2023-09-04 15:25:00|24753.93|24753.93|24748.87|24748.87|24753.93|24753.93|24744.54|24744.54|0
1693898100000|2023-09-05 07:15:00|24552.74|24552.74|24502.39|24502.39|24552.74|24552.74|24502.39|24502.39|0
1693898400000|2023-09-05 07:20:00|24505.9|24505.9|24573.78|24573.78|24573.78|24573.78|24479.47|24479.47|0
1693898700000|2023-09-05 07:25:00|24575.03|24575.03|24552.27|24552.27|24587.35|24587.35|24552.27|24552.27|0
1693899000000|2023-09-05 07:30:00|24548.77|24548.77|24545.26|24545.26|24562.17|24562.17|24534.74|24534.74|0
1693899300000|2023-09-05 07:35:00|24541.75|24541.75|24562.17|24562.17|24572.69|24572.69|24541.75|24541.75|0
1693899600000|2023-09-05 07:40:00|24561.55|24561.55|24545.26|24545.26|24566.3|24566.3|24538.24|24538.24|0
1693899900000|2023-09-05 07:45:00|24552.27|24552.27|24524.02|24524.02|24552.27|24552.27|24523.4|24523.4|0
1693900200000|2023-09-05 07:50:00|24531.04|24531.04|24574.56|24574.56|24588.59|24588.59|24531.04|24531.04|0
1693900500000|2023-09-05 07:55:00|24575.19|24575.19|24562.8|24562.8|24589.22|24589.22|24562.8|24562.8|0
1693900800000|2023-09-05 08:00:00|24566.3|24566.3|24569.81|24569.81|24573.32|24573.32|24548.77|24548.77|0
1693901100000|2023-09-05 08:05:00|24580.33|24580.33|24562.8|24562.8|24591.48|24591.48|24562.8|24562.8|0
1693901400000|2023-09-05 08:10:00|24559.29|24559.29|24554.53|24554.53|24566.3|24566.3|24551.03|24551.03|0
1693901700000|2023-09-05 08:15:00|24551.03|24551.03|24550.83|24550.83|24551.65|24551.65|24541.13|24541.13|0
1693902000000|2023-09-05 08:20:00|24557.85|24557.85|24547.95|24547.95|24558.47|24558.47|24540.93|24540.93|0
1693902300000|2023-09-05 08:25:00|24558.47|24558.47|24580.14|24580.14|24583.65|24583.65|24558.47|24558.47|0
1693902600000|2023-09-05 08:30:00|24569.62|24569.62|24583.65|24583.65|24587.15|24587.15|24562.6|24562.6|0
1693902900000|2023-09-05 08:35:00|24590.66|24590.66|24589.63|24589.63|24593.13|24593.13|24589.63|24589.63|0
1693903200000|2023-09-05 08:40:00|24596.64|24596.64|24600.77|24600.77|24600.77|24600.77|24593.13|24593.13|0
1693903500000|2023-09-05 08:45:00|24597.26|24597.26|24597.26|24597.26|24600.77|24600.77|24586.74|24586.74|0
1693903800000|2023-09-05 08:50:00|24600.77|24600.77|24627.51|24627.51|24631.02|24631.02|24600.77|24600.77|0
1693904100000|2023-09-05 08:55:00|24631.02|24631.02|24619.87|24619.87|24638.03|24638.03|24616.37|24616.37|0
1693904400000|2023-09-05 09:00:00|24616.37|24616.37|24605.22|24605.22|24619.87|24619.87|24594.7|24594.7|0
1693904700000|2023-09-05 09:05:00|24601.71|24601.71|24616.37|24616.37|24619.87|24619.87|24598.21|24598.21|0
1693905000000|2023-09-05 09:10:00|24616.99|24616.99|24612.67|24612.67|24623.2|24623.2|24612.67|24612.67|0
1693905300000|2023-09-05 09:15:00|24616.18|24616.18|24619.69|24619.69|24626.7|24626.7|24612.67|24612.67|0
1693905600000|2023-09-05 09:20:00|24616.18|24616.18|24609.17|24609.17|24616.18|24616.18|24609.17|24609.17|0
1693905900000|2023-09-05 09:25:00|24605.66|24605.66|24609.17|24609.17|24612.67|24612.67|24605.66|24605.66|0
1693906200000|2023-09-05 09:30:00|24612.67|24612.67|24616.18|24616.18|24616.18|24616.18|24605.66|24605.66|0
1693906500000|2023-09-05 09:35:00|24616.93|24616.93|24613.17|24613.17|24620.44|24620.44|24613.17|24613.17|0
1693906800000|2023-09-05 09:40:00|24609.67|24609.67|24613.17|24613.17|24613.17|24613.17|24602.65|24602.65|0
1693907100000|2023-09-05 09:45:00|24616.68|24616.68|24601.41|24601.41|24616.68|24616.68|24601.41|24601.41|0
1693907400000|2023-09-05 09:50:00|24597.9|24597.9|24587.16|24587.16|24598.31|24598.31|24583.65|24583.65|0
1693907700000|2023-09-05 09:55:00|24590.67|24590.67|24566.12|24566.12|24590.67|24590.67|24566.12|24566.12|0
1693908000000|2023-09-05 10:00:00|24562.61|24562.61|24523.38|24523.38|24562.61|24562.61|24523.38|24523.38|0
1693908300000|2023-09-05 10:05:00|24519.88|24519.88|24572.49|24572.49|24572.49|24572.49|24519.88|24519.88|0
1693908600000|2023-09-05 10:10:00|24583.01|24583.01|24590.65|24590.65|24590.65|24590.65|24576.62|24576.62|0
1693908900000|2023-09-05 10:15:00|24594.15|24594.15|24593.34|24593.34|24601.17|24601.17|24590.65|24590.65|0
1693909200000|2023-09-05 10:20:00|24596.84|24596.84|24600.35|24600.35|24610.87|24610.87|24596.84|24596.84|0
1693909500000|2023-09-05 10:25:00|24593.34|24593.34|24612.1|24612.1|24612.1|24612.1|24587.55|24587.55|0
1693909800000|2023-09-05 10:30:00|24615.61|24615.61|24620.98|24620.98|24638.52|24638.52|24615.61|24615.61|0
1693910100000|2023-09-05 10:35:00|24620.36|24620.36|24613.72|24613.72|24625.11|24625.11|24613.72|24613.72|0
1693910400000|2023-09-05 10:40:00|24614.34|24614.34|24639.93|24639.93|24639.93|24639.93|24614.34|24614.34|0
1693910700000|2023-09-05 10:45:00|24636.42|24636.42|24626.31|24626.31|24636.83|24636.83|24626.31|24626.31|0
1693911000000|2023-09-05 10:50:00|24622.8|24622.8|24629.19|24629.19|24633.32|24633.32|24622.18|24622.18|0
1693911300000|2023-09-05 10:55:00|24632.7|24632.7|24611.65|24611.65|24632.7|24632.7|24608.15|24608.15|0
1693911600000|2023-09-05 11:00:00|24618.67|24618.67|24599.26|24599.26|24618.67|24618.67|24595.75|24595.75|0
1693911900000|2023-09-05 11:05:00|24595.75|24595.75|24591.62|24591.62|24611.65|24611.65|24588.74|24588.74|0
1693912200000|2023-09-05 11:10:00|24595.13|24595.13|24577.59|24577.59|24602.14|24602.14|24577.59|24577.59|0
1693912500000|2023-09-05 11:15:00|24581.1|24581.1|24592.53|24592.53|24596.04|24596.04|24581.1|24581.1|0
1693912800000|2023-09-05 11:20:00|24589.02|24589.02|24591.71|24591.71|24592.12|24592.12|24578.5|24578.5|0
1693913100000|2023-09-05 11:25:00|24588.21|24588.21|24592.34|24592.34|24592.34|24592.34|24588.21|24588.21|0
1693913400000|2023-09-05 11:30:00|24592.96|24592.96|24588.22|24588.22|24592.96|24592.96|24584.09|24584.09|0
1693913700000|2023-09-05 11:35:00|24591.73|24591.73|24588.22|24588.22|24605.76|24605.76|24588.22|24588.22|0
1693914000000|2023-09-05 11:40:00|24584.72|24584.72|24588.22|24588.22|24591.73|24591.73|24584.72|24584.72|0
1693914300000|2023-09-05 11:45:00|24595.24|24595.24|24598.75|24598.75|24612.78|24612.78|24595.24|24595.24|0
1693914600000|2023-09-05 11:50:00|24595.24|24595.24|24599.99|24599.99|24601.86|24601.86|24595.24|24595.24|0
1693914900000|2023-09-05 11:55:00|24596.49|24596.49|24597.11|24597.11|24603.5|24603.5|24596.49|24596.49|0
1693915200000|2023-09-05 12:00:00|24593.6|24593.6|24579.57|24579.57|24597.11|24597.11|24576.07|24576.07|0
1693915500000|2023-09-05 12:05:00|24576.07|24576.07|24565.54|24565.54|24579.57|24579.57|24562.04|24562.04|0
1693915800000|2023-09-05 12:10:00|24562.04|24562.04|24583.08|24583.08|24586.59|24586.59|24562.04|24562.04|0
1693916100000|2023-09-05 12:15:00|24579.57|24579.57|24550.14|24550.14|24579.57|24579.57|24549.64|24549.64|0
1693916400000|2023-09-05 12:20:00|24553.65|24553.65|24571.06|24571.06|24571.06|24571.06|24545.89|24545.89|0
1693916700000|2023-09-05 12:25:00|24574.57|24574.57|24572.31|24572.31|24575.82|24575.82|24568.18|24568.18|0
1693917000000|2023-09-05 12:30:00|24575.82|24575.82|24561.16|24561.16|24579.32|24579.32|24561.16|24561.16|0
1693917300000|2023-09-05 12:35:00|24560.54|24560.54|24523.78|24523.78|24560.54|24560.54|24523.78|24523.78|0
1693917600000|2023-09-05 12:40:00|24523.15|24523.15|24529.6|24529.6|24534.3|24534.3|24519.65|24519.65|0
1693917900000|2023-09-05 12:45:00|24533.11|24533.11|24519.48|24519.48|24533.11|24533.11|24512.06|24512.06|0
1693918200000|2023-09-05 12:50:00|24515.98|24515.98|24501.32|24501.32|24519.48|24519.48|24501.32|24501.32|0
1693918500000|2023-09-05 12:55:00|24504.83|24504.83|24538.25|24538.25|24538.25|24538.25|24501.32|24501.32|0
1693918800000|2023-09-05 13:00:00|24534.74|24534.74|24493.42|24493.42|24534.74|24534.74|24486.65|24486.65|0
1693919100000|2023-09-05 13:05:00|24500.43|24500.43|24472.99|24472.99|24501.05|24501.05|24472.99|24472.99|0
1693919400000|2023-09-05 13:10:00|24476.5|24476.5|24452.17|24452.17|24476.5|24476.5|24445.15|24445.15|0
1693919700000|2023-09-05 13:15:00|24455.68|24455.68|24482.1|24482.1|24485.61|24485.61|24455.68|24455.68|0
1693920000000|2023-09-05 13:20:00|24489.11|24489.11|24513.04|24513.04|24527.69|24527.69|24489.11|24489.11|0
1693920300000|2023-09-05 13:25:00|24516.55|24516.55|24520.68|24520.68|24538.21|24538.21|24513.04|24513.04|0
1693920600000|2023-09-05 13:30:00|24517.17|24517.17|24513.04|24513.04|24520.68|24520.68|24474.46|24474.46|0
1693920900000|2023-09-05 13:35:00|24520.05|24520.05|24529.54|24529.54|24548.11|24548.11|24493.85|24493.85|0
1693921200000|2023-09-05 13:40:00|24536.56|24536.56|24506.44|24506.44|24539.44|24539.44|24498.8|24498.8|0
1693921500000|2023-09-05 13:45:00|24502.93|24502.93|24489.72|24489.72|24516.96|24516.96|24489.72|24489.72|0
1693921800000|2023-09-05 13:50:00|24493.23|24493.23|24507.42|24507.42|24510.77|24510.77|24492.61|24492.61|0
1693922100000|2023-09-05 13:55:00|24510.92|24510.92|24494.01|24494.01|24518.56|24518.56|24489.88|24489.88|0
1693922400000|2023-09-05 14:00:00|24501.03|24501.03|24532.59|24532.59|24557.14|24557.14|24489.26|24489.26|0
1693922700000|2023-09-05 14:05:00|24529.08|24529.08|24525.58|24525.58|24536.1|24536.1|24515.06|24515.06|0
1693923000000|2023-09-05 14:10:00|24515.06|24515.06|24507.42|24507.42|24531.97|24531.97|24500.4|24500.4|0
1693923300000|2023-09-05 14:15:00|24503.91|24503.91|24503.91|24503.91|24517.94|24517.94|24497.52|24497.52|0
1693923600000|2023-09-05 14:20:00|24503.29|24503.29|24506.66|24506.66|24510.17|24510.17|24496.27|24496.27|0
1693923900000|2023-09-05 14:25:00|24503.15|24503.15|24489.12|24489.12|24513.67|24513.67|24489.12|24489.12|0
1693924200000|2023-09-05 14:30:00|24485.62|24485.62|24471.59|24471.59|24485.62|24485.62|24471.59|24471.59|0
1693924500000|2023-09-05 14:35:00|24475.09|24475.09|24483.98|24483.98|24485.62|24485.62|24457.56|24457.56|0
1693924800000|2023-09-05 14:40:00|24483.36|24483.36|24486.86|24486.86|24490.99|24490.99|24468.7|24468.7|0
1693925100000|2023-09-05 14:45:00|24483.36|24483.36|24476.75|24476.75|24483.76|24483.76|24472.43|24472.43|0
1693925400000|2023-09-05 14:50:00|24469.73|24469.73|24481.29|24481.29|24488.3|24488.3|24469.73|24469.73|0
1693925700000|2023-09-05 14:55:00|24484.8|24484.8|24477.57|24477.57|24488.09|24488.09|24459.62|24459.62|0
1693926000000|2023-09-05 15:00:00|24474.06|24474.06|24484.89|24484.89|24496.23|24496.23|24467.04|24467.04|0
1693926300000|2023-09-05 15:05:00|24488.39|24488.39|24496.49|24496.49|24500|24500|24475.44|24475.44|0
1693926600000|2023-09-05 15:10:00|24492.98|24492.98|24453.04|24453.04|24496.49|24496.49|24453.04|24453.04|0
1693926900000|2023-09-05 15:15:00|24449.53|24449.53|24444.96|24444.96|24467.47|24467.47|24442.27|24442.27|0
1693927200000|2023-09-05 15:20:00|24445.36|24445.36|24437.54|24437.54|24448.87|24448.87|24434.03|24434.03|0
1693927500000|2023-09-05 15:25:00|24434.03|24434.03|24416.6|24416.6|24441.04|24441.04|24413.61|24413.61|0
1693984500000|2023-09-06 07:15:00|24367.76|24367.76|24300.5|24300.5|24367.76|24367.76|24296.99|24296.99|0
1693984800000|2023-09-06 07:20:00|24301.12|24301.12|24340.32|24340.32|24354.35|24354.35|24301.12|24301.12|0
1693985100000|2023-09-06 07:25:00|24315.77|24315.77|24325.31|24325.31|24358.31|24358.31|24312.27|24312.27|0
1693985400000|2023-09-06 07:30:00|24321.8|24321.8|24313.54|24313.54|24329.44|24329.44|24306.52|24306.52|0
1693985700000|2023-09-06 07:35:00|24317.05|24317.05|24350.48|24350.48|24361|24361|24302.42|24302.42|0
1693986000000|2023-09-06 07:40:00|24353.99|24353.99|24356.87|24356.87|24399.58|24399.58|24353.99|24353.99|0
1693986300000|2023-09-06 07:45:00|24353.36|24353.36|24336.84|24336.84|24360.38|24360.38|24326.32|24326.32|0
1693986600000|2023-09-06 07:50:00|24343.86|24343.86|24337.46|24337.46|24347.36|24347.36|24322.81|24322.81|0
1693986900000|2023-09-06 07:55:00|24340.97|24340.97|24335.2|24335.2|24347.36|24347.36|24326.32|24326.32|0
1693987200000|2023-09-06 08:00:00|24328.19|24328.19|24377.92|24377.92|24377.92|24377.92|24328.19|24328.19|0
1693987500000|2023-09-06 08:05:00|24388.44|24388.44|24402.47|24402.47|24409.48|24409.48|24370.9|24370.9|0
1693987800000|2023-09-06 08:10:00|24398.96|24398.96|24386.18|24386.18|24398.96|24398.96|24374.84|24374.84|0
1693988100000|2023-09-06 08:15:00|24393.19|24393.19|24382.3|24382.3|24410.73|24410.73|24382.3|24382.3|0
1693988400000|2023-09-06 08:20:00|24389.31|24389.31|24374.66|24374.66|24389.31|24389.31|24360|24360|0
1693988700000|2023-09-06 08:25:00|24367.64|24367.64|24370.53|24370.53|24377.54|24377.54|24356.5|24356.5|0
1693989000000|2023-09-06 08:30:00|24367.02|24367.02|24350.27|24350.27|24367.02|24367.02|24346.14|24346.14|0
1693989300000|2023-09-06 08:35:00|24360.79|24360.79|24325.72|24325.72|24360.79|24360.79|24325.72|24325.72|0
1693989600000|2023-09-06 08:40:00|24329.22|24329.22|24319.33|24319.33|24332.73|24332.73|24311.69|24311.69|0
1693989900000|2023-09-06 08:45:00|24312.31|24312.31|24307.96|24307.96|24329.85|24329.85|24305.3|24305.3|0
1693990200000|2023-09-06 08:50:00|24311.47|24311.47|24315.35|24315.35|24325.88|24325.88|24304.46|24304.46|0
1693990500000|2023-09-06 08:55:00|24318.86|24318.86|24310.97|24310.97|24318.86|24318.86|24307.22|24307.22|0
1693990800000|2023-09-06 09:00:00|24303.96|24303.96|24296.69|24296.69|24307.22|24307.22|24293.19|24293.19|0
1693991100000|2023-09-06 09:05:00|24293.19|24293.19|24289.06|24289.06|24300.2|24300.2|24285.55|24285.55|0
1693991400000|2023-09-06 09:10:00|24292.56|24292.56|24259.13|24259.13|24292.56|24292.56|24255.62|24255.62|0
1693991700000|2023-09-06 09:15:00|24266.14|24266.14|24320.62|24320.62|24320.62|24320.62|24266.14|24266.14|0
1693992000000|2023-09-06 09:20:00|24324.13|24324.13|24372.39|24372.39|24372.39|24372.39|24320.62|24320.62|0
1693992300000|2023-09-06 09:25:00|24375.9|24375.9|24361.67|24361.67|24379.4|24379.4|24361.05|24361.05|0
1693992600000|2023-09-06 09:30:00|24362.3|24362.3|24358.38|24358.38|24362.3|24362.3|24347.86|24347.86|0
1693992900000|2023-09-06 09:35:00|24361.89|24361.89|24361.48|24361.48|24368.9|24368.9|24351.37|24351.37|0
1693993200000|2023-09-06 09:40:00|24357.97|24357.97|24346.2|24346.2|24357.97|24357.97|24346.2|24346.2|0
1693993500000|2023-09-06 09:45:00|24349.71|24349.71|24375.89|24375.89|24379.39|24379.39|24349.71|24349.71|0
1693993800000|2023-09-06 09:50:00|24372.38|24372.38|24358.35|24358.35|24372.38|24372.38|24340.81|24340.81|0
1693994100000|2023-09-06 09:55:00|24365.36|24365.36|24393.42|24393.42|24393.42|24393.42|24361.86|24361.86|0
1693994400000|2023-09-06 10:00:00|24386.41|24386.41|24410.96|24410.96|24421.48|24421.48|24386.41|24386.41|0
1693994700000|2023-09-06 10:05:00|24421.48|24421.48|24408.45|24408.45|24424.99|24424.99|24407.45|24407.45|0
1693995000000|2023-09-06 10:10:00|24411.96|24411.96|24458.17|24458.17|24458.17|24458.17|24411.96|24411.96|0
1693995300000|2023-09-06 10:15:00|24454.67|24454.67|24452.99|24452.99|24460.63|24460.63|24430.93|24430.93|0
1693995600000|2023-09-06 10:20:00|24460|24460|24464.33|24464.33|24470.93|24470.93|24460|24460|0
1693995900000|2023-09-06 10:25:00|24457.31|24457.31|24460.82|24460.82|24464.33|24464.33|24450.3|24450.3|0
1693996200000|2023-09-06 10:30:00|24464.33|24464.33|24450.71|24450.71|24467.83|24467.83|24450.71|24450.71|0
1693996500000|2023-09-06 10:35:00|24451.33|24451.33|24485.71|24485.71|24486.33|24486.33|24450.51|24450.51|0
1693996800000|2023-09-06 10:40:00|24482.2|24482.2|24464.26|24464.26|24482.2|24482.2|24460.75|24460.75|0
1693997100000|2023-09-06 10:45:00|24463.63|24463.63|24463.63|24463.63|24463.63|24463.63|24453.11|24453.11|0
1693997400000|2023-09-06 10:50:00|24467.14|24467.14|24492.1|24492.1|24513.15|24513.15|24467.14|24467.14|0
1693997700000|2023-09-06 10:55:00|24488.59|24488.59|24521.16|24521.16|24521.16|24521.16|24488.34|24488.34|0
1693998000000|2023-09-06 11:00:00|24517.65|24517.65|24537.45|24537.45|24537.45|24537.45|24517.65|24517.65|0
1693998300000|2023-09-06 11:05:00|24533.94|24533.94|24492.69|24492.69|24533.94|24533.94|24492.69|24492.69|0
1693998600000|2023-09-06 11:10:00|24489.18|24489.18|24502.84|24502.84|24512.86|24512.86|24489.18|24489.18|0
1693998900000|2023-09-06 11:15:00|24509.85|24509.85|24503.46|24503.46|24509.85|24509.85|24495.82|24495.82|0
1693999200000|2023-09-06 11:20:00|24506.97|24506.97|24517.49|24517.49|24524.51|24524.51|24503.46|24503.46|0
1693999500000|2023-09-06 11:25:00|24521|24521|24523.88|24523.88|24524.51|24524.51|24516.87|24516.87|0
1693999800000|2023-09-06 11:30:00|24520.38|24520.38|24517.49|24517.49|24524.51|24524.51|24510.48|24510.48|0
1694000100000|2023-09-06 11:35:00|24521|24521|24543.29|24543.29|24553.81|24553.81|24521|24521|0
1694000400000|2023-09-06 11:40:00|24539.78|24539.78|24522.25|24522.25|24539.78|24539.78|24522.25|24522.25|0
1694000700000|2023-09-06 11:45:00|24529.26|24529.26|24534.01|24534.01|24536.9|24536.9|24526.38|24526.38|0
1694001000000|2023-09-06 11:50:00|24530.51|24530.51|24540.41|24540.41|24540.41|24540.41|24522.87|24522.87|0
1694001300000|2023-09-06 11:55:00|24547.42|24547.42|24546.8|24546.8|24557.32|24557.32|24536.28|24536.28|0
1694001600000|2023-09-06 12:00:00|24543.29|24543.29|24543.29|24543.29|24543.91|24543.91|24525.75|24525.75|0
1694001900000|2023-09-06 12:05:00|24539.78|24539.78|24557.32|24557.32|24557.32|24557.32|24539.78|24539.78|0
1694002200000|2023-09-06 12:10:00|24553.81|24553.81|24548.43|24548.43|24553.81|24553.81|24541.42|24541.42|0
1694002500000|2023-09-06 12:15:00|24544.93|24544.93|24595.28|24595.28|24598.16|24598.16|24544.93|24544.93|0
1694002800000|2023-09-06 12:20:00|24598.78|24598.78|24605.8|24605.8|24609.3|24609.3|24584.75|24584.75|0
1694003100000|2023-09-06 12:25:00|24612.81|24612.81|24598.16|24598.16|24619.83|24619.83|24594.65|24594.65|0
1694003400000|2023-09-06 12:30:00|24601.67|24601.67|24526.36|24526.36|24601.67|24601.67|24526.36|24526.36|0
1694003700000|2023-09-06 12:35:00|24526.98|24526.98|24562.05|24562.05|24562.05|24562.05|24526.98|24526.98|0
1694004000000|2023-09-06 12:40:00|24565.56|24565.56|24577.31|24577.31|24577.31|24577.31|24565.56|24565.56|0
1694004300000|2023-09-06 12:45:00|24584.32|24584.32|24580.28|24580.28|24584.32|24584.32|24562.74|24562.74|0
1694004600000|2023-09-06 12:50:00|24587.29|24587.29|24626.49|24626.49|24626.49|24626.49|24587.29|24587.29|0
1694004900000|2023-09-06 12:55:00|24622.99|24622.99|24654.96|24654.96|24654.96|24654.96|24622.36|24622.36|0
1694005200000|2023-09-06 13:00:00|24651.45|24651.45|24637.21|24637.21|24651.45|24651.45|24631.03|24631.03|0
1694005500000|2023-09-06 13:05:00|24633.7|24633.7|24622.36|24622.36|24633.7|24633.7|24611.84|24611.84|0
1694005800000|2023-09-06 13:10:00|24625.87|24625.87|24670.24|24670.24|24673.74|24673.74|24622.36|24622.36|0
1694006100000|2023-09-06 13:15:00|24677.25|24677.25|24684.05|24684.05|24684.05|24684.05|24645.06|24645.06|0
1694006400000|2023-09-06 13:20:00|24680.54|24680.54|24669.61|24669.61|24687.56|24687.56|24655.18|24655.18|0
1694006700000|2023-09-06 13:25:00|24666.11|24666.11|24656.4|24656.4|24677.44|24677.44|24656.4|24656.4|0
1694007000000|2023-09-06 13:30:00|24649.39|24649.39|24603.35|24603.35|24655.58|24655.58|24603.35|24603.35|0
1694007300000|2023-09-06 13:35:00|24606.86|24606.86|24604.72|24604.72|24628.65|24628.65|24599.84|24599.84|0
1694007600000|2023-09-06 13:40:00|24611.74|24611.74|24617.93|24617.93|24626.39|24626.39|24611.74|24611.74|0
1694007900000|2023-09-06 13:45:00|24621.44|24621.44|24624.2|24624.2|24628.46|24628.46|24599.03|24599.03|0
1694008200000|2023-09-06 13:50:00|24620.69|24620.69|24642.61|24642.61|24646.12|24646.12|24606.66|24606.66|0
1694008500000|2023-09-06 13:55:00|24643.23|24643.23|24693.58|24693.58|24697.09|24697.09|24643.23|24643.23|0
1694008800000|2023-09-06 14:00:00|24686.57|24686.57|24696.27|24696.27|24710.3|24710.3|24669.03|24669.03|0
1694009100000|2023-09-06 14:05:00|24699.77|24699.77|24746.19|24746.19|24755.89|24755.89|24696.27|24696.27|0
1694009400000|2023-09-06 14:10:00|24749.69|24749.69|24749.3|24749.3|24762.71|24762.71|24745.17|24745.17|0
1694009700000|2023-09-06 14:15:00|24752.81|24752.81|24727.44|24727.44|24760.45|24760.45|24719.18|24719.18|0
1694010000000|2023-09-06 14:20:00|24734.46|24734.46|24709.69|24709.69|24734.46|24734.46|24702.68|24702.68|0
1694010300000|2023-09-06 14:25:00|24713.2|24713.2|24658.76|24658.76|24713.2|24713.2|24658.76|24658.76|0
1694010600000|2023-09-06 14:30:00|24662.26|24662.26|24699.23|24699.23|24710.76|24710.76|24662.26|24662.26|0
1694010900000|2023-09-06 14:35:00|24702.73|24702.73|24709.84|24709.84|24730.88|24730.88|24702.73|24702.73|0
1694011200000|2023-09-06 14:40:00|24720.36|24720.36|24743.08|24743.08|24743.08|24743.08|24709.84|24709.84|0
1694011500000|2023-09-06 14:45:00|24739.57|24739.57|24724.08|24724.08|24739.57|24739.57|24709.43|24709.43|0
1694011800000|2023-09-06 14:50:00|24734.6|24734.6|24721.82|24721.82|24734.6|24734.6|24713.56|24713.56|0
1694012100000|2023-09-06 14:55:00|24718.31|24718.31|24741.42|24741.42|24754.83|24754.83|24718.31|24718.31|0
1694012400000|2023-09-06 15:00:00|24737.91|24737.91|24711.73|24711.73|24737.91|24737.91|24707.59|24707.59|0
1694012700000|2023-09-06 15:05:00|24718.74|24718.74|24696.66|24696.66|24721.84|24721.84|24693.16|24693.16|0
1694013000000|2023-09-06 15:10:00|24700.17|24700.17|24682.23|24682.23|24704.71|24704.71|24675.21|24675.21|0
1694013300000|2023-09-06 15:15:00|24689.24|24689.24|24673.72|24673.72|24713.54|24713.54|24670.83|24670.83|0
1694013600000|2023-09-06 15:20:00|24674.34|24674.34|24665.32|24665.32|24682.78|24682.78|24664.21|24664.21|0
1694013900000|2023-09-06 15:25:00|24661.81|24661.81|24653.89|24653.89|24662.06|24662.06|24647.78|24647.78|0
1694070900000|2023-09-07 07:15:00|24346.5|24346.5|24411.92|24411.92|24411.92|24411.92|24343|24343|0
1694071200000|2023-09-07 07:20:00|24397.89|24397.89|24353.93|24353.93|24401.4|24401.4|24353.93|24353.93|0
1694071500000|2023-09-07 07:25:00|24357.44|24357.44|24387.76|24387.76|24387.76|24387.76|24341.75|24341.75|0
1694071800000|2023-09-07 07:30:00|24384.25|24384.25|24390.64|24390.64|24394.15|24394.15|24369.6|24369.6|0
1694072100000|2023-09-07 07:35:00|24387.13|24387.13|24391.24|24391.24|24401.76|24401.76|24384.23|24384.23|0
1694072400000|2023-09-07 07:40:00|24398.26|24398.26|24424.45|24424.45|24447.36|24447.36|24398.26|24398.26|0
1694072700000|2023-09-07 07:45:00|24431.46|24431.46|24453.75|24453.75|24457.26|24457.26|24423.82|24423.82|0
1694073000000|2023-09-07 07:50:00|24446.74|24446.74|24512.32|24512.32|24512.72|24512.72|24446.74|24446.74|0
1694073300000|2023-09-07 07:55:00|24508.81|24508.81|24530.69|24530.69|24537.71|24537.71|24508.81|24508.81|0
1694073600000|2023-09-07 08:00:00|24534.2|24534.2|24597.93|24597.93|24597.93|24597.93|24534.2|24534.2|0
1694073900000|2023-09-07 08:05:00|24590.92|24590.92|24631.94|24631.94|24638.13|24638.13|24590.67|24590.67|0
1694074200000|2023-09-07 08:10:00|24635.44|24635.44|24630.94|24630.94|24635.44|24635.44|24620.91|24620.91|0
1694074500000|2023-09-07 08:15:00|24634.44|24634.44|24604.13|24604.13|24634.44|24634.44|24592.36|24592.36|0
1694074800000|2023-09-07 08:20:00|24600.62|24600.62|24585.97|24585.97|24600.62|24600.62|24567.81|24567.81|0
1694075100000|2023-09-07 08:25:00|24582.46|24582.46|24625.79|24625.79|24629.3|24629.3|24582.46|24582.46|0
1694075400000|2023-09-07 08:30:00|24618.78|24618.78|24639|24639|24648.28|24648.28|24611.76|24611.76|0
1694075700000|2023-09-07 08:35:00|24635.49|24635.49|24644.57|24644.57|24655.1|24655.1|24635.49|24635.49|0
1694076000000|2023-09-07 08:40:00|24641.07|24641.07|24644.57|24644.57|24648.08|24648.08|24637.56|24637.56|0
1694076300000|2023-09-07 08:45:00|24648.08|24648.08|24702.44|24702.44|24702.44|24702.44|24648.08|24648.08|0
1694076600000|2023-09-07 08:50:00|24705.94|24705.94|24716.46|24716.46|24727.61|24727.61|24702.44|24702.44|0
1694076900000|2023-09-07 08:55:00|24716.05|24716.05|24713.56|24713.56|24737.1|24737.1|24710.05|24710.05|0
1694077200000|2023-09-07 09:00:00|24706.55|24706.55|24682.62|24682.62|24720.58|24720.58|24682.62|24682.62|0
1694077500000|2023-09-07 09:05:00|24679.11|24679.11|24704.29|24704.29|24711.3|24711.3|24672.1|24672.1|0
1694077800000|2023-09-07 09:10:00|24700.78|24700.78|24697.89|24697.89|24708.42|24708.42|24693.76|24693.76|0
1694078100000|2023-09-07 09:15:00|24699.94|24699.94|24702.82|24702.82|24703.44|24703.44|24695.81|24695.81|0
1694078400000|2023-09-07 09:20:00|24692.3|24692.3|24699.31|24699.31|24702.82|24702.82|24692.3|24692.3|0
1694078700000|2023-09-07 09:25:00|24695.81|24695.81|24717.47|24717.47|24728|24728|24692.3|24692.3|0
1694079000000|2023-09-07 09:30:00|24720.98|24720.98|24721.39|24721.39|24724.9|24724.9|24717.07|24717.07|0
1694079300000|2023-09-07 09:35:00|24724.9|24724.9|24724.92|24724.92|24749.88|24749.88|24721.41|24721.41|0
1694079600000|2023-09-07 09:40:00|24724.29|24724.29|24719.54|24719.54|24730.06|24730.06|24712.53|24712.53|0
1694079900000|2023-09-07 09:45:00|24723.05|24723.05|24711.28|24711.28|24730.06|24730.06|24711.28|24711.28|0
1694080200000|2023-09-07 09:50:00|24704.26|24704.26|24681.41|24681.41|24704.26|24704.26|24674.39|24674.39|0
1694080500000|2023-09-07 09:55:00|24677.9|24677.9|24688.42|24688.42|24698.94|24698.94|24674.39|24674.39|0
1694080800000|2023-09-07 10:00:00|24698.94|24698.94|24708.64|24708.64|24708.64|24708.64|24691.93|24691.93|0
1694081100000|2023-09-07 10:05:00|24712.14|24712.14|24696.01|24696.01|24717.06|24717.06|24692.5|24692.5|0
1694081400000|2023-09-07 10:10:00|24699.52|24699.52|24738.72|24738.72|24738.72|24738.72|24696.01|24696.01|0
1694081700000|2023-09-07 10:15:00|24739.35|24739.35|24721.81|24721.81|24739.35|24739.35|24721.19|24721.19|0
1694082000000|2023-09-07 10:20:00|24720.56|24720.56|24720.97|24720.97|24724.48|24724.48|24717.46|24717.46|0
1694082300000|2023-09-07 10:25:00|24717.46|24717.46|24738.85|24738.85|24741.11|24741.11|24717.46|24717.46|0
1694082600000|2023-09-07 10:30:00|24731.83|24731.83|24719.03|24719.03|24742.35|24742.35|24712.02|24712.02|0
1694082900000|2023-09-07 10:35:00|24722.54|24722.54|24729.14|24729.14|24736.16|24736.16|24719.03|24719.03|0
1694083200000|2023-09-07 10:40:00|24736.16|24736.16|24736.16|24736.16|24743.17|24743.17|24729.14|24729.14|0
1694083500000|2023-09-07 10:45:00|24732.65|24732.65|24718.62|24718.62|24732.65|24732.65|24718.62|24718.62|0
1694083800000|2023-09-07 10:50:00|24722.13|24722.13|24732.65|24732.65|24732.65|24732.65|24718.62|24718.62|0
1694084100000|2023-09-07 10:55:00|24736.16|24736.16|24747.09|24747.09|24750.6|24750.6|24736.16|24736.16|0
1694084400000|2023-09-07 11:00:00|24743.58|24743.58|24736.92|24736.92|24761.74|24761.74|24736.92|24736.92|0
1694084700000|2023-09-07 11:05:00|24740.42|24740.42|24721.86|24721.86|24740.42|24740.42|24721.86|24721.86|0
1694085000000|2023-09-07 11:10:00|24732.38|24732.38|24732.38|24732.38|24732.38|24732.38|24725.36|24725.36|0
1694085300000|2023-09-07 11:15:00|24728.87|24728.87|24713.4|24713.4|24732.38|24732.38|24710.3|24710.3|0
1694085600000|2023-09-07 11:20:00|24716.91|24716.91|24724.74|24724.74|24731.75|24731.75|24716.91|24716.91|0
1694085900000|2023-09-07 11:25:00|24721.23|24721.23|24705.33|24705.33|24724.74|24724.74|24705.33|24705.33|0
1694086200000|2023-09-07 11:30:00|24701.82|24701.82|24711.94|24711.94|24711.94|24711.94|24701.42|24701.42|0
1694086500000|2023-09-07 11:35:00|24708.43|24708.43|24733.2|24733.2|24733.2|24733.2|24708.02|24708.02|0
1694086800000|2023-09-07 11:40:00|24736.7|24736.7|24728.25|24728.25|24736.7|24736.7|24727.43|24727.43|0
1694087100000|2023-09-07 11:45:00|24728.87|24728.87|24718.6|24718.6|24735.88|24735.88|24715.09|24715.09|0
1694087400000|2023-09-07 11:50:00|24722.1|24722.1|24725.61|24725.61|24736.13|24736.13|24722.1|24722.1|0
1694087700000|2023-09-07 11:55:00|24732.63|24732.63|24715.09|24715.09|24743.15|24743.15|24715.09|24715.09|0
1694088000000|2023-09-07 12:00:00|24711.58|24711.58|24698.59|24698.59|24711.58|24711.58|24694.46|24694.46|0
1694088300000|2023-09-07 12:05:00|24702.1|24702.1|24716.94|24716.94|24723.96|24723.96|24702.1|24702.1|0
1694088600000|2023-09-07 12:10:00|24716.32|24716.32|24708.49|24708.49|24723.33|24723.33|24708.49|24708.49|0
1694088900000|2023-09-07 12:15:00|24707.67|24707.67|24724.8|24724.8|24724.8|24724.8|24696.74|24696.74|0
1694089200000|2023-09-07 12:20:00|24721.29|24721.29|24710.77|24710.77|24728.31|24728.31|24703.75|24703.75|0
1694089500000|2023-09-07 12:25:00|24714.28|24714.28|24709.73|24709.73|24717.78|24717.78|24708.08|24708.08|0
1694089800000|2023-09-07 12:30:00|24706.23|24706.23|24671.49|24671.49|24716.34|24716.34|24671.49|24671.49|0
1694090100000|2023-09-07 12:35:00|24678.51|24678.51|24663.85|24663.85|24678.51|24678.51|24660.35|24660.35|0
1694090400000|2023-09-07 12:40:00|24667.36|24667.36|24656.84|24656.84|24667.36|24667.36|24649.83|24649.83|0
1694090700000|2023-09-07 12:45:00|24649.83|24649.83|24620.5|24620.5|24649.83|24649.83|24620.5|24620.5|0
1694091000000|2023-09-07 12:50:00|24616.99|24616.99|24591.82|24591.82|24616.99|24616.99|24591.82|24591.82|0
1694091300000|2023-09-07 12:55:00|24591|24591|24601.31|24601.31|24604.82|24604.82|24576.97|24576.97|0
1694091600000|2023-09-07 13:00:00|24601.93|24601.93|24623.6|24623.6|24623.6|24623.6|24591|24591|0
1694091900000|2023-09-07 13:05:00|24627.11|24627.11|24651.53|24651.53|24655.04|24655.04|24627.11|24627.11|0
1694092200000|2023-09-07 13:10:00|24648.03|24648.03|24633.59|24633.59|24658.55|24658.55|24633.59|24633.59|0
1694092500000|2023-09-07 13:15:00|24634|24634|24655.66|24655.66|24659.17|24659.17|24634|24634|0
1694092800000|2023-09-07 13:20:00|24655.04|24655.04|24643.27|24643.27|24658.55|24658.55|24639.76|24639.76|0
1694093100000|2023-09-07 13:25:00|24653.79|24653.79|24657.3|24657.3|24681.85|24681.85|24643.27|24643.27|0
1694093400000|2023-09-07 13:30:00|24660.81|24660.81|24693.94|24693.94|24700.96|24700.96|24660.81|24660.81|0
1694093700000|2023-09-07 13:35:00|24693.32|24693.32|24660.91|24660.91|24701.56|24701.56|24650.39|24650.39|0
1694094000000|2023-09-07 13:40:00|24664.42|24664.42|24701.56|24701.56|24715.59|24715.59|24638.21|24638.21|0
1694094300000|2023-09-07 13:45:00|24705.07|24705.07|24700.53|24700.53|24714.96|24714.96|24678.86|24678.86|0
1694094600000|2023-09-07 13:50:00|24702.4|24702.4|24708.57|24708.57|24711.67|24711.67|24691.88|24691.88|0
1694094900000|2023-09-07 13:55:00|24707.95|24707.95|24693.26|24693.26|24723.23|24723.23|24689.76|24689.76|0
1694095200000|2023-09-07 14:00:00|24696.77|24696.77|24675.1|24675.1|24707.29|24707.29|24668.09|24668.09|0
1694095500000|2023-09-07 14:05:00|24682.12|24682.12|24680.87|24680.87|24688.51|24688.51|24668.09|24668.09|0
1694095800000|2023-09-07 14:10:00|24684.38|24684.38|24670.97|24670.97|24695.52|24695.52|24670.97|24670.97|0
1694096100000|2023-09-07 14:15:00|24670.35|24670.35|24676.95|24676.95|24690.98|24690.98|24662.71|24662.71|0
1694096400000|2023-09-07 14:20:00|24669.94|24669.94|24679.8|24679.8|24680.21|24680.21|24665.77|24665.77|0
1694096700000|2023-09-07 14:25:00|24676.3|24676.3|24668.25|24668.25|24682.28|24682.28|24657.73|24657.73|0
1694097000000|2023-09-07 14:30:00|24671.76|24671.76|24627.83|24627.83|24674.39|24674.39|24624.33|24624.33|0
1694097300000|2023-09-07 14:35:00|24631.34|24631.34|24682.1|24682.1|24682.72|24682.72|24624.33|24624.33|0
1694097600000|2023-09-07 14:40:00|24678.59|24678.59|24690.06|24690.06|24701.2|24701.2|24675.08|24675.08|0
1694097900000|2023-09-07 14:45:00|24686.55|24686.55|24684.56|24684.56|24707.59|24707.59|24682.28|24682.28|0
1694098200000|2023-09-07 14:50:00|24688.07|24688.07|24672.76|24672.76|24701.69|24701.69|24658.98|24658.98|0
1694098500000|2023-09-07 14:55:00|24676.27|24676.27|24664.99|24664.99|24679.78|24679.78|24664.99|24664.99|0
1694098800000|2023-09-07 15:00:00|24661.48|24661.48|24666.29|24666.29|24672.68|24672.68|24657.97|24657.97|0
1694099100000|2023-09-07 15:05:00|24662.78|24662.78|24661.08|24661.08|24669.8|24669.8|24639.29|24639.29|0
1694099400000|2023-09-07 15:10:00|24661.49|24661.49|24661.89|24661.89|24669.17|24669.17|24651.37|24651.37|0
1694099700000|2023-09-07 15:15:00|24665.4|24665.4|24674.69|24674.69|24676.95|24676.95|24661.89|24661.89|0
1694100000000|2023-09-07 15:20:00|24674.07|24674.07|24681.45|24681.45|24684.95|24684.95|24670.3|24670.3|0
1694100300000|2023-09-07 15:25:00|24684.95|24684.95|24669.37|24669.37|24684.95|24684.95|24658.75|24658.75|0
1694157300000|2023-09-08 07:15:00|24765.65|24765.65|24748.54|24748.54|24793.7|24793.7|24744.62|24744.62|0
1694157600000|2023-09-08 07:20:00|24762.57|24762.57|24773.28|24773.28|24774.94|24774.94|24762.57|24762.57|0
1694157900000|2023-09-08 07:25:00|24752.24|24752.24|24721.92|24721.92|24755.75|24755.75|24721.92|24721.92|0
1694158200000|2023-09-08 07:30:00|24725.43|24725.43|24720.7|24720.7|24731.22|24731.22|24717.19|24717.19|0
1694158500000|2023-09-08 07:35:00|24705.42|24705.42|24720.07|24720.07|24723.58|24723.58|24704.8|24704.8|0
1694158800000|2023-09-08 07:40:00|24695.52|24695.52|24713.06|24713.06|24713.06|24713.06|24695.52|24695.52|0
1694159100000|2023-09-08 07:45:00|24716.57|24716.57|24734.1|24734.1|24734.1|24734.1|24716.57|24716.57|0
1694159400000|2023-09-08 07:50:00|24720.07|24720.07|24706.04|24706.04|24720.07|24720.07|24706.04|24706.04|0
1694159700000|2023-09-08 07:55:00|24716.56|24716.56|24710.17|24710.17|24716.56|24716.56|24708.93|24708.93|0
1694160000000|2023-09-08 08:00:00|24703.16|24703.16|24693.24|24693.24|24720.7|24720.7|24692.64|24692.64|0
1694160300000|2023-09-08 08:05:00|24696.75|24696.75|24661.67|24661.67|24696.75|24696.75|24654.66|24654.66|0
1694160600000|2023-09-08 08:10:00|24660.43|24660.43|24636.89|24636.89|24663.31|24663.31|24626.37|24626.37|0
1694160900000|2023-09-08 08:15:00|24636.26|24636.26|24614.6|24614.6|24645.97|24645.97|24614.6|24614.6|0
1694161200000|2023-09-08 08:20:00|24611.09|24611.09|24625.12|24625.12|24628.63|24628.63|24600.57|24600.57|0
1694161500000|2023-09-08 08:25:00|24628.63|24628.63|24659.57|24659.57|24659.57|24659.57|24628.41|24628.41|0
1694161800000|2023-09-08 08:30:00|24635.02|24635.02|24631.1|24631.1|24641.63|24641.63|24631.1|24631.1|0
1694162100000|2023-09-08 08:35:00|24627.6|24627.6|24620.39|24620.39|24630.91|24630.91|24619.77|24619.77|0
1694162400000|2023-09-08 08:40:00|24634.42|24634.42|24649.89|24649.89|24649.89|24649.89|24634.42|24634.42|0
1694162700000|2023-09-08 08:45:00|24650.51|24650.51|24654.64|24654.64|24654.64|24654.64|24645.76|24645.76|0
1694163000000|2023-09-08 08:50:00|24644.12|24644.12|24653.4|24653.4|24654.64|24654.64|24644.12|24644.12|0
1694163300000|2023-09-08 08:55:00|24642.87|24642.87|24635.86|24635.86|24646.38|24646.38|24621.83|24621.83|0
1694163600000|2023-09-08 09:00:00|24639.37|24639.37|24642.47|24642.47|24646.38|24646.38|24624.93|24624.93|0
1694163900000|2023-09-08 09:05:00|24638.96|24638.96|24642.47|24642.47|24645.97|24645.97|24635.45|24635.45|0
1694164200000|2023-09-08 09:10:00|24645.97|24645.97|24647.61|24647.61|24651.52|24651.52|24638.96|24638.96|0
1694164500000|2023-09-08 09:15:00|24651.11|24651.11|24629.04|24629.04|24651.11|24651.11|24625.53|24625.53|0
1694164800000|2023-09-08 09:20:00|24636.05|24636.05|24636.05|24636.05|24639.56|24639.56|24629.04|24629.04|0
1694165100000|2023-09-08 09:25:00|24639.56|24639.56|24639.56|24639.56|24643.07|24643.07|24636.05|24636.05|0
1694165400000|2023-09-08 09:30:00|24639.97|24639.97|24632.55|24632.55|24639.97|24639.97|24629.04|24629.04|0
1694165700000|2023-09-08 09:35:00|24633.17|24633.17|24604.94|24604.94|24634.63|24634.63|24601.43|24601.43|0
1694166000000|2023-09-08 09:40:00|24604.31|24604.31|24651.13|24651.13|24653|24653|24604.31|24604.31|0
1694166300000|2023-09-08 09:45:00|24650.32|24650.32|24656.08|24656.08|24659.59|24659.59|24641.43|24641.43|0
1694166600000|2023-09-08 09:50:00|24659.59|24659.59|24661.44|24661.44|24673.62|24673.62|24643.28|24643.28|0
1694166900000|2023-09-08 09:55:00|24664.95|24664.95|24658.75|24658.75|24668.45|24668.45|24654.43|24654.43|0
1694167200000|2023-09-08 10:00:00|24655.24|24655.24|24670.3|24670.3|24670.3|24670.3|24655.24|24655.24|0
1694167500000|2023-09-08 10:05:00|24666.8|24666.8|24674.22|24674.22|24681.86|24681.86|24655.65|24655.65|0
1694167800000|2023-09-08 10:10:00|24677.73|24677.73|24681.45|24681.45|24685.36|24685.36|24674.84|24674.84|0
1694168100000|2023-09-08 10:15:00|24670.93|24670.93|24675.06|24675.06|24691.97|24691.97|24670.93|24670.93|0
1694168400000|2023-09-08 10:20:00|24675.68|24675.68|24689.71|24689.71|24707.25|24707.25|24675.68|24675.68|0
1694168700000|2023-09-08 10:25:00|24686.2|24686.2|24702.51|24702.51|24702.51|24702.51|24679.19|24679.19|0
1694169000000|2023-09-08 10:30:00|24709.53|24709.53|24706.02|24706.02|24713.03|24713.03|24706.02|24706.02|0
1694169300000|2023-09-08 10:35:00|24706.43|24706.43|24733.67|24733.67|24739.24|24739.24|24706.43|24706.43|0
1694169600000|2023-09-08 10:40:00|24734.29|24734.29|24720.26|24720.26|24741.3|24741.3|24720.26|24720.26|0
1694169900000|2023-09-08 10:45:00|24716.75|24716.75|24718.82|24718.82|24718.82|24718.82|24711.18|24711.18|0
1694170200000|2023-09-08 10:50:00|24711.8|24711.8|24727.08|24727.08|24727.08|24727.08|24704.79|24704.79|0
1694170500000|2023-09-08 10:55:00|24727.9|24727.9|24741.93|24741.93|24745.43|24745.43|24727.9|24727.9|0
1694170800000|2023-09-08 11:00:00|24738.42|24738.42|24727.9|24727.9|24741.93|24741.93|24727.9|24727.9|0
1694171100000|2023-09-08 11:05:00|24731.41|24731.41|24735.32|24735.32|24738.83|24738.83|24727.9|24727.9|0
1694171400000|2023-09-08 11:10:00|24728.31|24728.31|24724.39|24724.39|24731.81|24731.81|24724.39|24724.39|0
1694171700000|2023-09-08 11:15:00|24725.01|24725.01|24720.88|24720.88|24725.01|24725.01|24720.88|24720.88|0
1694172000000|2023-09-08 11:20:00|24724.39|24724.39|24716.97|24716.97|24727.9|24727.9|24716.97|24716.97|0
1694172300000|2023-09-08 11:25:00|24717.59|24717.59|24725.64|24725.64|24725.64|24725.64|24717.59|24717.59|0
1694172600000|2023-09-08 11:30:00|24722.13|24722.13|24721.72|24721.72|24725.42|24725.42|24718.21|24718.21|0
1694172900000|2023-09-08 11:35:00|24725.23|24725.23|24722.95|24722.95|24728.74|24728.74|24719.85|24719.85|0
1694173200000|2023-09-08 11:40:00|24719.44|24719.44|24719.44|24719.44|24722.95|24722.95|24712.43|24712.43|0
1694173500000|2023-09-08 11:45:00|24715.94|24715.94|24707.27|24707.27|24719.44|24719.44|24700.66|24700.66|0
1694173800000|2023-09-08 11:50:00|24707.67|24707.67|24718.6|24718.6|24719.85|24719.85|24707.67|24707.67|0
1694174100000|2023-09-08 11:55:00|24729.13|24729.13|24722.74|24722.74|24729.75|24729.75|24715.72|24715.72|0
1694174400000|2023-09-08 12:00:00|24715.72|24715.72|24719.23|24719.23|24726.24|24726.24|24715.72|24715.72|0
1694174700000|2023-09-08 12:05:00|24722.74|24722.74|24741.5|24741.5|24741.5|24741.5|24722.74|24722.74|0
1694175000000|2023-09-08 12:10:00|24748.51|24748.51|24755.53|24755.53|24755.53|24755.53|24745|24745|0
1694175300000|2023-09-08 12:15:00|24752.97|24752.97|24771.98|24771.98|24771.98|24771.98|24745.95|24745.95|0
1694175600000|2023-09-08 12:20:00|24775.49|24775.49|24781.66|24781.66|24781.93|24781.93|24762.48|24762.48|0
1694175900000|2023-09-08 12:25:00|24778.16|24778.16|24782.2|24782.2|24785.17|24785.17|24775.19|24775.19|0
1694176200000|2023-09-08 12:30:00|24792.72|24792.72|24803.25|24803.25|24803.25|24803.25|24792.72|24792.72|0
1694176500000|2023-09-08 12:35:00|24805.12|24805.12|24806.36|24806.36|24809.87|24809.87|24798.1|24798.1|0
1694176800000|2023-09-08 12:40:00|24816.89|24816.89|24819.99|24819.99|24823.5|24823.5|24813.38|24813.38|0
1694177100000|2023-09-08 12:45:00|24827|24827|24802.86|24802.86|24827.41|24827.41|24802.86|24802.86|0
1694177400000|2023-09-08 12:50:00|24799.35|24799.35|24773.56|24773.56|24799.35|24799.35|24768.41|24768.41|0
1694177700000|2023-09-08 12:55:00|24774.18|24774.18|24763.87|24763.87|24778.31|24778.31|24763.87|24763.87|0
1694178000000|2023-09-08 13:00:00|24760.37|24760.37|24785.95|24785.95|24785.95|24785.95|24760.37|24760.37|0
1694178300000|2023-09-08 13:05:00|24789.46|24789.46|24793.8|24793.8|24793.8|24793.8|24778.93|24778.93|0
1694178600000|2023-09-08 13:10:00|24804.32|24804.32|24807.21|24807.21|24814.22|24814.22|24797.93|24797.93|0
1694178900000|2023-09-08 13:15:00|24814.22|24814.22|24819.17|24819.17|24829.69|24829.69|24814.22|24814.22|0
1694179200000|2023-09-08 13:20:00|24822.68|24822.68|24831.54|24831.54|24841.44|24841.44|24821.64|24821.64|0
1694179500000|2023-09-08 13:25:00|24824.53|24824.53|24821.43|24821.43|24835.05|24835.05|24821.43|24821.43|0
1694179800000|2023-09-08 13:30:00|24814.42|24814.42|24773.42|24773.42|24824.53|24824.53|24773.42|24773.42|0
1694180100000|2023-09-08 13:35:00|24783.94|24783.94|24776.3|24776.3|24794.46|24794.46|24759.39|24759.39|0
1694180400000|2023-09-08 13:40:00|24772.79|24772.79|24768.38|24768.38|24789.92|24789.92|24754.85|24754.85|0
1694180700000|2023-09-08 13:45:00|24764.87|24764.87|24769.63|24769.63|24772.51|24772.51|24757.86|24757.86|0
1694181000000|2023-09-08 13:50:00|24773.13|24773.13|24763.62|24763.62|24773.13|24773.13|24756.61|24756.61|0
1694181300000|2023-09-08 13:55:00|24756.61|24756.61|24774.64|24774.64|24774.64|24774.64|24750.09|24750.09|0
1694181600000|2023-09-08 14:00:00|24774.89|24774.89|24792.68|24792.68|24799.7|24799.7|24774.89|24774.89|0
1694181900000|2023-09-08 14:05:00|24796.19|24796.19|24765.12|24765.12|24800.32|24800.32|24765.12|24765.12|0
1694182200000|2023-09-08 14:10:00|24761.61|24761.61|24749.7|24749.7|24775.02|24775.02|24749.7|24749.7|0
1694182500000|2023-09-08 14:15:00|24760.23|24760.23|24778.19|24778.19|24780.04|24780.04|24757.13|24757.13|0
1694182800000|2023-09-08 14:20:00|24795.73|24795.73|24808.53|24808.53|24808.53|24808.53|24783.98|24783.98|0
1694183100000|2023-09-08 14:25:00|24812.04|24812.04|24801.01|24801.01|24812.04|24812.04|24794.5|24794.5|0
1694183400000|2023-09-08 14:30:00|24800.61|24800.61|24802.87|24802.87|24806.37|24806.37|24781.82|24781.82|0
1694183700000|2023-09-08 14:35:00|24806.37|24806.37|24809.88|24809.88|24818.14|24818.14|24802.87|24802.87|0
1694184000000|2023-09-08 14:40:00|24813.39|24813.39|24826.54|24826.54|24848.46|24848.46|24809.88|24809.88|0
1694184300000|2023-09-08 14:45:00|24826.14|24826.14|24830.68|24830.68|24830.68|24830.68|24817.27|24817.27|0
1694184600000|2023-09-08 14:50:00|24834.18|24834.18|24829.8|24829.8|24852.75|24852.75|24828.2|24828.2|0
1694184900000|2023-09-08 14:55:00|24833.31|24833.31|24851.06|24851.06|24858.08|24858.08|24833.31|24833.31|0
1694185200000|2023-09-08 15:00:00|24854.57|24854.57|24876.02|24876.02|24883.04|24883.04|24854.57|24854.57|0
1694185500000|2023-09-08 15:05:00|24869.01|24869.01|24859.92|24859.92|24884.28|24884.28|24859.92|24859.92|0
1694185800000|2023-09-08 15:10:00|24860.73|24860.73|24880.96|24880.96|24884.47|24884.47|24860.73|24860.73|0
1694186100000|2023-09-08 15:15:00|24877.45|24877.45|24860.52|24860.52|24878.27|24878.27|24854.38|24854.38|0
1694186400000|2023-09-08 15:20:00|24857.01|24857.01|24845.33|24845.33|24864.03|24864.03|24841.82|24841.82|0
1694186700000|2023-09-08 15:25:00|24845.95|24845.95|24855.41|24855.41|24862.42|24862.42|24842.44|24842.44|0
1694416500000|2023-09-11 07:15:00|24921.69|24921.69|24890.14|24890.14|24932.21|24932.21|24879.6|24879.6|0
1694416800000|2023-09-11 07:20:00|24893.65|24893.65|24895.09|24895.09|24895.09|24895.09|24876.11|24876.11|0
1694417100000|2023-09-11 07:25:00|24898.59|24898.59|24925.64|24925.64|24930.78|24930.78|24895.09|24895.09|0
1694417400000|2023-09-11 07:30:00|24932.03|24932.03|24953.7|24953.7|24957.2|24957.2|24925.02|24925.02|0
1694417700000|2023-09-11 07:35:00|24952.45|24952.45|24957.49|24957.49|24968.02|24968.02|24944.71|24944.71|0
1694418000000|2023-09-11 07:40:00|24958.74|24958.74|24958.12|24958.12|24962.25|24962.25|24951.73|24951.73|0
1694418300000|2023-09-11 07:45:00|24965.13|24965.13|24959.97|24959.97|24971.11|24971.11|24959.34|24959.34|0
1694418600000|2023-09-11 07:50:00|24966.98|24966.98|24957.71|24957.71|24966.98|24966.98|24952.95|24952.95|0
1694418900000|2023-09-11 07:55:00|24957.08|24957.08|24926.14|24926.14|24957.08|24957.08|24926.14|24926.14|0
1694419200000|2023-09-11 08:00:00|24933.16|24933.16|24903.25|24903.25|24950.69|24950.69|24888.6|24888.6|0
1694419500000|2023-09-11 08:05:00|24902.63|24902.63|24857.03|24857.03|24902.63|24902.63|24843|24843|0
1694419800000|2023-09-11 08:10:00|24843|24843|24814.95|24814.95|24850.02|24850.02|24814.95|24814.95|0
1694420100000|2023-09-11 08:15:00|24815.57|24815.57|24810.83|24810.83|24819.08|24819.08|24808.56|24808.56|0
1694420400000|2023-09-11 08:20:00|24803.82|24803.82|24795.56|24795.56|24810.83|24810.83|24774.51|24774.51|0
1694420700000|2023-09-11 08:25:00|24802.57|24802.57|24795.56|24795.56|24802.57|24802.57|24788.54|24788.54|0
1694421000000|2023-09-11 08:30:00|24810.21|24810.21|24821.36|24821.36|24821.36|24821.36|24810.21|24810.21|0
1694421300000|2023-09-11 08:35:00|24820.11|24820.11|24798.44|24798.44|24822.99|24822.99|24798.44|24798.44|0
1694421600000|2023-09-11 08:40:00|24799.69|24799.69|24831.66|24831.66|24849.2|24849.2|24799.69|24799.69|0
1694421900000|2023-09-11 08:45:00|24831.04|24831.04|24816.19|24816.19|24831.04|24831.04|24816.19|24816.19|0
1694422200000|2023-09-11 08:50:00|24812.69|24812.69|24767.29|24767.29|24812.69|24812.69|24765.03|24765.03|0
1694422500000|2023-09-11 08:55:00|24760.27|24760.27|24800.9|24800.9|24800.9|24800.9|24759.03|24759.03|0
1694422800000|2023-09-11 09:00:00|24793.88|24793.88|24769.33|24769.33|24804.41|24804.41|24769.33|24769.33|0
1694423100000|2023-09-11 09:05:00|24776.97|24776.97|24782.11|24782.11|24782.74|24782.74|24765.2|24765.2|0
1694423400000|2023-09-11 09:10:00|24775.1|24775.1|24757.56|24757.56|24778.61|24778.61|24753.43|24753.43|0
1694423700000|2023-09-11 09:15:00|24768.09|24768.09|24757.56|24757.56|24768.09|24768.09|24754.06|24754.06|0
1694424000000|2023-09-11 09:20:00|24761.07|24761.07|24757.16|24757.16|24761.07|24761.07|24753.65|24753.65|0
1694424300000|2023-09-11 09:25:00|24753.65|24753.65|24768.92|24768.92|24768.92|24768.92|24753.65|24753.65|0
1694424600000|2023-09-11 09:30:00|24769.55|24769.55|24775.94|24775.94|24775.94|24775.94|24769.55|24769.55|0
1694424900000|2023-09-11 09:35:00|24779.45|24779.45|24806.26|24806.26|24814.52|24814.52|24779.45|24779.45|0
1694425200000|2023-09-11 09:40:00|24795.74|24795.74|24789.54|24789.54|24796.55|24796.55|24789.54|24789.54|0
1694425500000|2023-09-11 09:45:00|24786.03|24786.03|24777.15|24777.15|24786.03|24786.03|24776.52|24776.52|0
1694425800000|2023-09-11 09:50:00|24777.77|24777.77|24774.89|24774.89|24788.29|24788.29|24774.26|24774.26|0
1694426100000|2023-09-11 09:55:00|24775.51|24775.51|24765.61|24765.61|24776.13|24776.13|24751.58|24751.58|0
1694426400000|2023-09-11 10:00:00|24758.6|24758.6|24798.01|24798.01|24798.01|24798.01|24758.19|24758.19|0
1694426700000|2023-09-11 10:05:00|24783.99|24783.99|24755.11|24755.11|24783.99|24783.99|24755.11|24755.11|0
1694427000000|2023-09-11 10:10:00|24751.6|24751.6|24739.83|24739.83|24751.6|24751.6|24736.33|24736.33|0
1694427300000|2023-09-11 10:15:00|24732.82|24732.82|24732.41|24732.41|24739.21|24739.21|24725.18|24725.18|0
1694427600000|2023-09-11 10:20:00|24725.4|24725.4|24736.54|24736.54|24736.54|24736.54|24707.86|24707.86|0
1694427900000|2023-09-11 10:25:00|24735.92|24735.92|24747.92|24747.92|24755.56|24755.56|24735.92|24735.92|0
1694428200000|2023-09-11 10:30:00|24740.91|24740.91|24748.33|24748.33|24748.33|24748.33|24740.91|24740.91|0
1694428500000|2023-09-11 10:35:00|24741.32|24741.32|24727.29|24727.29|24741.32|24741.32|24727.29|24727.29|0
1694428800000|2023-09-11 10:40:00|24730.8|24730.8|24709.75|24709.75|24730.8|24730.8|24709.75|24709.75|0
1694429100000|2023-09-11 10:45:00|24713.26|24713.26|24706.24|24706.24|24720.27|24720.27|24702.74|24702.74|0
1694429400000|2023-09-11 10:50:00|24716.77|24716.77|24705.62|24705.62|24720.27|24720.27|24705.62|24705.62|0
1694429700000|2023-09-11 10:55:00|24704.8|24704.8|24701.71|24701.71|24708.31|24708.31|24701.3|24701.3|0
1694430000000|2023-09-11 11:00:00|24715.73|24715.73|24715.73|24715.73|24722.75|24722.75|24708.72|24708.72|0
1694430300000|2023-09-11 11:05:00|24712.23|24712.23|24696.29|24696.29|24718.83|24718.83|24689.28|24689.28|0
1694430600000|2023-09-11 11:10:00|24699.8|24699.8|24700.42|24700.42|24722.09|24722.09|24699.8|24699.8|0
1694430900000|2023-09-11 11:15:00|24699.8|24699.8|24685.58|24685.58|24699.8|24699.8|24682.07|24682.07|0
1694431200000|2023-09-11 11:20:00|24682.07|24682.07|24689.08|24689.08|24689.08|24689.08|24682.07|24682.07|0
1694431500000|2023-09-11 11:25:00|24688.46|24688.46|24674.43|24674.43|24688.46|24688.46|24674.43|24674.43|0
1694431800000|2023-09-11 11:30:00|24670.92|24670.92|24687.21|24687.21|24690.72|24690.72|24662.04|24662.04|0
1694432100000|2023-09-11 11:35:00|24690.72|24690.72|24691.97|24691.97|24691.97|24691.97|24662.66|24662.66|0
1694432400000|2023-09-11 11:40:00|24688.46|24688.46|24670.3|24670.3|24688.46|24688.46|24670.3|24670.3|0
1694432700000|2023-09-11 11:45:00|24677.32|24677.32|24688.46|24688.46|24688.46|24688.46|24677.32|24677.32|0
1694433000000|2023-09-11 11:50:00|24688.96|24688.96|24706.91|24706.91|24706.91|24706.91|24688.96|24688.96|0
1694433300000|2023-09-11 11:55:00|24699.89|24699.89|24699.62|24699.62|24713.92|24713.92|24699.62|24699.62|0
1694433600000|2023-09-11 12:00:00|24703.13|24703.13|24679.2|24679.2|24713.65|24713.65|24679.2|24679.2|0
1694433900000|2023-09-11 12:05:00|24678.38|24678.38|24679.61|24679.61|24683.53|24683.53|24673.63|24673.63|0
1694434200000|2023-09-11 12:10:00|24714.69|24714.69|24715.31|24715.31|24715.93|24715.93|24707.67|24707.67|0
1694434500000|2023-09-11 12:15:00|24715.72|24715.72|24709.33|24709.33|24720.47|24720.47|24705.2|24705.2|0
1694434800000|2023-09-11 12:20:00|24705.82|24705.82|24698.59|24698.59|24709.73|24709.73|24698.59|24698.59|0
1694435100000|2023-09-11 12:25:00|24702.1|24702.1|24719.63|24719.63|24723.14|24723.14|24702.1|24702.1|0
1694435400000|2023-09-11 12:30:00|24720.88|24720.88|24713.87|24713.87|24720.88|24720.88|24713.87|24713.87|0
1694435700000|2023-09-11 12:35:00|24717.37|24717.37|24721.29|24721.29|24728.3|24728.3|24717.37|24717.37|0
1694436000000|2023-09-11 12:40:00|24714.27|24714.27|24723.14|24723.14|24723.14|24723.14|24709.11|24709.11|0
1694436300000|2023-09-11 12:45:00|24712.62|24712.62|24711.8|24711.8|24712.62|24712.62|24711.8|24711.8|0
1694436600000|2023-09-11 12:50:00|24711.18|24711.18|24711.18|24711.18|24711.18|24711.18|24700.66|24700.66|0
1694436900000|2023-09-11 12:55:00|24714.69|24714.69|24716.96|24716.96|24716.96|24716.96|24714.69|24714.69|0
1694437200000|2023-09-11 13:00:00|24709.95|24709.95|24729.27|24729.27|24729.27|24729.27|24702.94|24702.94|0
1694437500000|2023-09-11 13:05:00|24746.8|24746.8|24733.02|24733.02|24746.8|24746.8|24733.02|24733.02|0
1694437800000|2023-09-11 13:10:00|24736.53|24736.53|24729.52|24729.52|24750.97|24750.97|24729.52|24729.52|0
1694438100000|2023-09-11 13:15:00|24730.14|24730.14|24744.42|24744.42|24747.93|24747.93|24726.63|24726.63|0
1694438400000|2023-09-11 13:20:00|24747.93|24747.93|24746.93|24746.93|24747.93|24747.93|24740.66|24740.66|0
1694438700000|2023-09-11 13:25:00|24743.42|24743.42|24729.39|24729.39|24753.94|24753.94|24729.39|24729.39|0
1694439000000|2023-09-11 13:30:00|24732.9|24732.9|24710.91|24710.91|24746.73|24746.73|24710.91|24710.91|0
1694439300000|2023-09-11 13:35:00|24710.5|24710.5|24699.98|24699.98|24731.55|24731.55|24699.98|24699.98|0
1694439600000|2023-09-11 13:40:00|24700.61|24700.61|24688.43|24688.43|24721.03|24721.03|24688.43|24688.43|0
1694439900000|2023-09-11 13:45:00|24691.94|24691.94|24664.38|24664.38|24696.19|24696.19|24660.25|24660.25|0
1694440200000|2023-09-11 13:50:00|24660.87|24660.87|24656.74|24656.74|24669.54|24669.54|24649.53|24649.53|0
1694440500000|2023-09-11 13:55:00|24649.72|24649.72|24622.5|24622.5|24660.87|24660.87|24618.37|24618.37|0
1694440800000|2023-09-11 14:00:00|24614.87|24614.87|24626.85|24626.85|24637.37|24637.37|24611.57|24611.57|0
1694441100000|2023-09-11 14:05:00|24619.84|24619.84|24633.86|24633.86|24640.88|24640.88|24616.33|24616.33|0
1694441400000|2023-09-11 14:10:00|24634.68|24634.68|24647.25|24647.25|24649.53|24649.53|24634.68|24634.68|0
1694441700000|2023-09-11 14:15:00|24643.74|24643.74|24659.46|24659.46|24666.47|24666.47|24643.74|24643.74|0
1694442000000|2023-09-11 14:20:00|24660.08|24660.08|24685.66|24685.66|24689.17|24689.17|24660.08|24660.08|0
1694442300000|2023-09-11 14:25:00|24682.16|24682.16|24689.19|24689.19|24710.02|24710.02|24678.65|24678.65|0
1694442600000|2023-09-11 14:30:00|24685.68|24685.68|24687.73|24687.73|24699.09|24699.09|24680.93|24680.93|0
1694442900000|2023-09-11 14:35:00|24680.71|24680.71|24686.37|24686.37|24694.01|24694.01|24668.42|24668.42|0
1694443200000|2023-09-11 14:40:00|24682.86|24682.86|24694.41|24694.41|24702.68|24702.68|24679.35|24679.35|0
1694443500000|2023-09-11 14:45:00|24690.91|24690.91|24707.25|24707.25|24707.62|24707.62|24690.91|24690.91|0
1694443800000|2023-09-11 14:50:00|24710.76|24710.76|24711.52|24711.52|24718.8|24718.8|24708.01|24708.01|0
1694444100000|2023-09-11 14:55:00|24715.03|24715.03|24694.26|24694.26|24719.35|24719.35|24690.13|24690.13|0
1694444400000|2023-09-11 15:00:00|24690.75|24690.75|24655.87|24655.87|24701.27|24701.27|24652.37|24652.37|0
1694444700000|2023-09-11 15:05:00|24659.38|24659.38|24631.32|24631.32|24660.41|24660.41|24631.32|24631.32|0
1694445000000|2023-09-11 15:10:00|24627.82|24627.82|24620.8|24620.8|24631.32|24631.32|24613.16|24613.16|0
1694445300000|2023-09-11 15:15:00|24617.29|24617.29|24653.4|24653.4|24656.09|24656.09|24610.28|24610.28|0
1694445600000|2023-09-11 15:20:00|24653.26|24653.26|24658.56|24658.56|24658.7|24658.7|24653.26|24653.26|0
1694445900000|2023-09-11 15:25:00|24657.31|24657.31|24679.11|24679.11|24679.11|24679.11|24654.43|24654.43|0
1694502900000|2023-09-12 07:15:00|24738|24738|24743.38|24743.38|24748.53|24748.53|24728.73|24728.73|0
1694503200000|2023-09-12 07:20:00|24746.89|24746.89|24738.63|24738.63|24753.9|24753.9|24732.86|24732.86|0
1694503500000|2023-09-12 07:25:00|24724.6|24724.6|24699.45|24699.45|24749.15|24749.15|24699.45|24699.45|0
1694503800000|2023-09-12 07:30:00|24671.39|24671.39|24732.67|24732.67|24732.67|24732.67|24652.61|24652.61|0
1694504100000|2023-09-12 07:35:00|24736.18|24736.18|24742.8|24742.8|24750.21|24750.21|24724.02|24724.02|0
1694504400000|2023-09-12 07:40:00|24739.3|24739.3|24747.75|24747.75|24782.83|24782.83|24714.75|24714.75|0
1694504700000|2023-09-12 07:45:00|24744.24|24744.24|24772.05|24772.05|24772.05|24772.05|24744.24|24744.24|0
1694505000000|2023-09-12 07:50:00|24768.55|24768.55|24763.17|24763.17|24768.55|24768.55|24746.88|24746.88|0
1694505300000|2023-09-12 07:55:00|24759.66|24759.66|24732.42|24732.42|24770.18|24770.18|24732.42|24732.42|0
1694505600000|2023-09-12 08:00:00|24735.93|24735.93|24720.67|24720.67|24742.94|24742.94|24713.66|24713.66|0
1694505900000|2023-09-12 08:05:00|24717.16|24717.16|24721.92|24721.92|24730.57|24730.57|24698.38|24698.38|0
1694506200000|2023-09-12 08:10:00|24725.43|24725.43|24744.62|24744.62|24758.65|24758.65|24722.95|24722.95|0
1694506500000|2023-09-12 08:15:00|24741.11|24741.11|24792.71|24792.71|24792.71|24792.71|24741.11|24741.11|0
1694506800000|2023-09-12 08:20:00|24796.22|24796.22|24836.86|24836.86|24858.53|24858.53|24792.71|24792.71|0
1694507100000|2023-09-12 08:25:00|24838.11|24838.11|24808.93|24808.93|24841.62|24841.62|24808.93|24808.93|0
1694507400000|2023-09-12 08:30:00|24809.34|24809.34|24752.6|24752.6|24809.34|24809.34|24752.6|24752.6|0
1694507700000|2023-09-12 08:35:00|24752.19|24752.19|24741.04|24741.04|24759.2|24759.2|24741.04|24741.04|0
1694508000000|2023-09-12 08:40:00|24737.54|24737.54|24727.01|24727.01|24748.06|24748.06|24727.01|24727.01|0
1694508300000|2023-09-12 08:45:00|24726.39|24726.39|24743.3|24743.3|24743.3|24743.3|24712.36|24712.36|0
1694508600000|2023-09-12 08:50:00|24743.71|24743.71|24745.78|24745.78|24768.07|24768.07|24740.2|24740.2|0
1694508900000|2023-09-12 08:55:00|24742.27|24742.27|24753.42|24753.42|24753.42|24753.42|24738.76|24738.76|0
1694509200000|2023-09-12 09:00:00|24746.4|24746.4|24758.58|24758.58|24765.18|24765.18|24742.89|24742.89|0
1694509500000|2023-09-12 09:05:00|24751.56|24751.56|24719.16|24719.16|24759.4|24759.4|24702.66|24702.66|0
1694509800000|2023-09-12 09:10:00|24715.65|24715.65|24729.27|24729.27|24736.29|24736.29|24715.65|24715.65|0
1694510100000|2023-09-12 09:15:00|24728.65|24728.65|24735.66|24735.66|24742.68|24742.68|24728.65|24728.65|0
1694510400000|2023-09-12 09:20:00|24737.54|24737.54|24734.84|24734.84|24745.37|24745.37|24734.84|24734.84|0
1694510700000|2023-09-12 09:25:00|24734.22|24734.22|24744.74|24744.74|24762.28|24762.28|24734.22|24734.22|0
1694511000000|2023-09-12 09:30:00|24741.24|24741.24|24720.6|24720.6|24744.74|24744.74|24713.59|24713.59|0
1694511300000|2023-09-12 09:35:00|24724.11|24724.11|24733.19|24733.19|24735.88|24735.88|24724.11|24724.11|0
1694511600000|2023-09-12 09:40:00|24733.59|24733.59|24742.48|24742.48|24745.36|24745.36|24727.2|24727.2|0
1694511900000|2023-09-12 09:45:00|24749.49|24749.49|24736.71|24736.71|24749.49|24749.49|24728.45|24728.45|0
1694512200000|2023-09-12 09:50:00|24740.22|24740.22|24730.93|24730.93|24740.22|24740.22|24730.93|24730.93|0
1694512500000|2023-09-12 09:55:00|24727.42|24727.42|24716.9|24716.9|24730.93|24730.93|24716.9|24716.9|0
1694512800000|2023-09-12 10:00:00|24716.27|24716.27|24731.33|24731.33|24737.1|24737.1|24711.93|24711.93|0
1694513100000|2023-09-12 10:05:00|24748.87|24748.87|24734.24|24734.24|24748.87|24748.87|24726.81|24726.81|0
1694513400000|2023-09-12 10:10:00|24733.61|24733.61|24737.12|24737.12|24737.12|24737.12|24723.09|24723.09|0
1694513700000|2023-09-12 10:15:00|24740.63|24740.63|24736.5|24736.5|24747.64|24747.64|24732.99|24732.99|0
1694514000000|2023-09-12 10:20:00|24732.99|24732.99|24746.61|24746.61|24746.61|24746.61|24725.98|24725.98|0
1694514300000|2023-09-12 10:25:00|24753.63|24753.63|24752.34|24752.34|24757.76|24757.76|24750.49|24750.49|0
1694514600000|2023-09-12 10:30:00|24752.84|24752.84|24768.12|24768.12|24772.25|24772.25|24750.58|24750.58|0
1694514900000|2023-09-12 10:35:00|24771.63|24771.63|24752.02|24752.02|24780.49|24780.49|24752.02|24752.02|0
1694515200000|2023-09-12 10:40:00|24759.04|24759.04|24755.53|24755.53|24762.55|24762.55|24752.02|24752.02|0
1694515500000|2023-09-12 10:45:00|24754.91|24754.91|24754.91|24754.91|24754.91|24754.91|24746.65|24746.65|0
1694515800000|2023-09-12 10:50:00|24758.41|24758.41|24762.3|24762.3|24766.05|24766.05|24747.89|24747.89|0
1694516100000|2023-09-12 10:55:00|24758.79|24758.79|24768.9|24768.9|24772.82|24772.82|24758.79|24758.79|0
1694516400000|2023-09-12 11:00:00|24775.92|24775.92|24774.47|24774.47|24789.95|24789.95|24767.46|24767.46|0
1694516700000|2023-09-12 11:05:00|24770.97|24770.97|24770.97|24770.97|24777.98|24777.98|24767.46|24767.46|0
1694517000000|2023-09-12 11:10:00|24777.98|24777.98|24766.64|24766.64|24781.49|24781.49|24763.13|24763.13|0
1694517300000|2023-09-12 11:15:00|24766.02|24766.02|24752.61|24752.61|24766.64|24766.64|24752.61|24752.61|0
1694517600000|2023-09-12 11:20:00|24749.1|24749.1|24724.5|24724.5|24749.1|24749.1|24720.99|24720.99|0
1694517900000|2023-09-12 11:25:00|24717.49|24717.49|24731.52|24731.52|24731.52|24731.52|24717.49|24717.49|0
1694518200000|2023-09-12 11:30:00|24728.01|24728.01|24709.03|24709.03|24735.02|24735.02|24709.03|24709.03|0
1694518500000|2023-09-12 11:35:00|24712.54|24712.54|24723.28|24723.28|24723.28|24723.28|24709.03|24709.03|0
1694518800000|2023-09-12 11:40:00|24730.29|24730.29|24740.81|24740.81|24740.81|24740.81|24730.29|24730.29|0
1694519100000|2023-09-12 11:45:00|24737.3|24737.3|24721.4|24721.4|24737.3|24737.3|24720.78|24720.78|0
1694519400000|2023-09-12 11:50:00|24717.9|24717.9|24714.39|24714.39|24717.9|24717.9|24710.26|24710.26|0
1694519700000|2023-09-12 11:55:00|24717.9|24717.9|24721|24721|24724.5|24724.5|24713.98|24713.98|0
1694520000000|2023-09-12 12:00:00|24713.98|24713.98|24718.31|24718.31|24725.32|24725.32|24713.98|24713.98|0
1694520300000|2023-09-12 12:05:00|24714.8|24714.8|24725.32|24725.32|24725.32|24725.32|24714.8|24714.8|0
1694520600000|2023-09-12 12:10:00|24728.83|24728.83|24738.34|24738.34|24738.34|24738.34|24728.83|24728.83|0
1694520900000|2023-09-12 12:15:00|24741.84|24741.84|24724.72|24724.72|24741.84|24741.84|24724.72|24724.72|0
1694521200000|2023-09-12 12:20:00|24724.09|24724.09|24717.08|24717.08|24727.6|24727.6|24717.08|24717.08|0
1694521500000|2023-09-12 12:25:00|24717.7|24717.7|24722.08|24722.08|24725.34|24725.34|24717.7|24717.7|0
1694521800000|2023-09-12 12:30:00|24711.56|24711.56|24733.85|24733.85|24733.85|24733.85|24711.56|24711.56|0
1694522100000|2023-09-12 12:35:00|24734.47|24734.47|24741.9|24741.9|24741.9|24741.9|24734.47|24734.47|0
1694522400000|2023-09-12 12:40:00|24745.4|24745.4|24751.05|24751.05|24754.71|24754.71|24745.4|24745.4|0
1694522700000|2023-09-12 12:45:00|24754.55|24754.55|24774.78|24774.78|24774.78|24774.78|24747.54|24747.54|0
1694523000000|2023-09-12 12:50:00|24775.4|24775.4|24761.37|24761.37|24775.4|24775.4|24761.37|24761.37|0
1694523300000|2023-09-12 12:55:00|24757.86|24757.86|24749.19|24749.19|24761.37|24761.37|24749.19|24749.19|0
1694523600000|2023-09-12 13:00:00|24745.69|24745.69|24731.3|24731.3|24745.69|24745.69|24731.3|24731.3|0
1694523900000|2023-09-12 13:05:00|24727.8|24727.8|24717.27|24717.27|24731.3|24731.3|24716.65|24716.65|0
1694524200000|2023-09-12 13:10:00|24724.29|24724.29|24720.16|24720.16|24727.8|24727.8|24717.27|24717.27|0
1694524500000|2023-09-12 13:15:00|24716.65|24716.65|24697.24|24697.24|24716.65|24716.65|24696.62|24696.62|0
1694524800000|2023-09-12 13:20:00|24704.26|24704.26|24688.17|24688.17|24704.26|24704.26|24688.17|24688.17|0
1694525100000|2023-09-12 13:25:00|24691.67|24691.67|24702.19|24702.19|24702.82|24702.82|24691.67|24691.67|0
1694525400000|2023-09-12 13:30:00|24702.69|24702.69|24714.46|24714.46|24724.15|24724.15|24696.3|24696.3|0
1694525700000|2023-09-12 13:35:00|24721.48|24721.48|24717.76|24717.76|24729.93|24729.93|24715.5|24715.5|0
1694526000000|2023-09-12 13:40:00|24714.25|24714.25|24701.25|24701.25|24731.78|24731.78|24698.99|24698.99|0
1694526300000|2023-09-12 13:45:00|24708.27|24708.27|24655.19|24655.19|24716.87|24716.87|24654.37|24654.37|0
1694526600000|2023-09-12 13:50:00|24654.78|24654.78|24660.95|24660.95|24672.31|24672.31|24652.91|24652.91|0
1694526900000|2023-09-12 13:55:00|24664.46|24664.46|24672.1|24672.1|24672.1|24672.1|24660.33|24660.33|0
1694527200000|2023-09-12 14:00:00|24665.08|24665.08|24640.04|24640.04|24665.08|24665.08|24640.04|24640.04|0
1694527500000|2023-09-12 14:05:00|24636.53|24636.53|24631.62|24631.62|24636.53|24636.53|24614.7|24614.7|0
1694527800000|2023-09-12 14:10:00|24628.11|24628.11|24637.97|24637.97|24641.48|24641.48|24623.94|24623.94|0
1694528100000|2023-09-12 14:15:00|24630.96|24630.96|24638.6|24638.6|24645.61|24645.61|24627.45|24627.45|0
1694528400000|2023-09-12 14:20:00|24649.12|24649.12|24648.66|24648.66|24653.85|24653.85|24641.65|24641.65|0
1694528700000|2023-09-12 14:25:00|24641.65|24641.65|24618.35|24618.35|24643.72|24643.72|24614.84|24614.84|0
1694529000000|2023-09-12 14:30:00|24614.84|24614.84|24636.7|24636.7|24643.72|24643.72|24614.22|24614.22|0
1694529300000|2023-09-12 14:35:00|24629.69|24629.69|24635.58|24635.58|24646.72|24646.72|24628.56|24628.56|0
1694529600000|2023-09-12 14:40:00|24639.09|24639.09|24648.98|24648.98|24655.37|24655.37|24628.35|24628.35|0
1694529900000|2023-09-12 14:45:00|24652.49|24652.49|24641.15|24641.15|24659.5|24659.5|24641.15|24641.15|0
1694530200000|2023-09-12 14:50:00|24644.66|24644.66|24645.42|24645.42|24648.92|24648.92|24641.15|24641.15|0
1694530500000|2023-09-12 14:55:00|24648.92|24648.92|24647.68|24647.68|24651.81|24651.81|24644.79|24644.79|0
1694530800000|2023-09-12 15:00:00|24648.17|24648.17|24675.04|24675.04|24675.73|24675.73|24648.17|24648.17|0
1694531100000|2023-09-12 15:05:00|24675.18|24675.18|24661.69|24661.69|24682.33|24682.33|24657.64|24657.64|0
1694531400000|2023-09-12 15:10:00|24661.19|24661.19|24657.96|24657.96|24664.7|24664.7|24653.96|24653.96|0
1694531700000|2023-09-12 15:15:00|24643.93|24643.93|24631.54|24631.54|24643.93|24643.93|24628.66|24628.66|0
1694532000000|2023-09-12 15:20:00|24631.79|24631.79|24639.37|24639.37|24646.39|24646.39|24631.38|24631.38|0
1694532300000|2023-09-12 15:25:00|24639.62|24639.62|24640.38|24640.38|24643.27|24643.27|24629.1|24629.1|0
1694589300000|2023-09-13 07:15:00|24461.58|24461.58|24472.92|24472.92|24472.92|24472.92|24440.54|24440.54|0
1694589600000|2023-09-13 07:20:00|24462.4|24462.4|24449.4|24449.4|24464.05|24464.05|24448.37|24448.37|0
1694589900000|2023-09-13 07:25:00|24452.91|24452.91|24453.3|24453.3|24465.69|24465.69|24444.65|24444.65|0
1694590200000|2023-09-13 07:30:00|24456.8|24456.8|24458.27|24458.27|24467.33|24467.33|24433.72|24433.72|0
1694590500000|2023-09-13 07:35:00|24457.65|24457.65|24484.45|24484.45|24492.91|24492.91|24457.65|24457.65|0
1694590800000|2023-09-13 07:40:00|24487.96|24487.96|24507.76|24507.76|24507.76|24507.76|24468.55|24468.55|0
1694591100000|2023-09-13 07:45:00|24504.25|24504.25|24491.47|24491.47|24504.25|24504.25|24476.19|24476.19|0
1694591400000|2023-09-13 07:50:00|24487.96|24487.96|24470.64|24470.64|24492.29|24492.29|24466.51|24466.51|0
1694591700000|2023-09-13 07:55:00|24471.45|24471.45|24467.54|24467.54|24472.29|24472.29|24450|24450|0
1694592000000|2023-09-13 08:00:00|24460.52|24460.52|24464.03|24464.03|24474.55|24474.55|24457.02|24457.02|0
1694592300000|2023-09-13 08:05:00|24460.52|24460.52|24421.94|24421.94|24460.52|24460.52|24404.41|24404.41|0
1694592600000|2023-09-13 08:10:00|24435.97|24435.97|24403.35|24403.35|24435.97|24435.97|24403.35|24403.35|0
1694592900000|2023-09-13 08:15:00|24396.34|24396.34|24400.26|24400.26|24406.86|24406.86|24396.34|24396.34|0
1694593200000|2023-09-13 08:20:00|24403.76|24403.76|24408.07|24408.07|24415.08|24415.08|24397.76|24397.76|0
1694593500000|2023-09-13 08:25:00|24404.56|24404.56|24439.01|24439.01|24439.01|24439.01|24404.56|24404.56|0
1694593800000|2023-09-13 08:30:00|24428.49|24428.49|24419.63|24419.63|24432|24432|24419.63|24419.63|0
1694594100000|2023-09-13 08:35:00|24416.12|24416.12|24412|24412|24420.89|24420.89|24408.5|24408.5|0
1694594400000|2023-09-13 08:40:00|24418.39|24418.39|24390.52|24390.52|24419.64|24419.64|24387.01|24387.01|0
1694594700000|2023-09-13 08:45:00|24383.5|24383.5|24366.18|24366.18|24394.43|24394.43|24366.18|24366.18|0
1694595000000|2023-09-13 08:50:00|24352.15|24352.15|24343.8|24343.8|24359.17|24359.17|24340.29|24340.29|0
1694595300000|2023-09-13 08:55:00|24340.29|24340.29|24313.48|24313.48|24340.29|24340.29|24308.73|24308.73|0
1694595600000|2023-09-13 09:00:00|24313.89|24313.89|24325.44|24325.44|24326.26|24326.26|24306.87|24306.87|0
1694595900000|2023-09-13 09:05:00|24324.2|24324.2|24321.08|24321.08|24324.2|24324.2|24301.91|24301.91|0
1694596200000|2023-09-13 09:10:00|24324.59|24324.59|24352.89|24352.89|24356.4|24356.4|24324.59|24324.59|0
1694596500000|2023-09-13 09:15:00|24352.27|24352.27|24363.67|24363.67|24370.68|24370.68|24351.02|24351.02|0
1694596800000|2023-09-13 09:20:00|24364.29|24364.29|24361.41|24361.41|24375.44|24375.44|24360.78|24360.78|0
1694597100000|2023-09-13 09:25:00|24368.42|24368.42|24368.67|24368.67|24371.93|24371.93|24364.91|24364.91|0
1694597400000|2023-09-13 09:30:00|24375.68|24375.68|24403.33|24403.33|24403.33|24403.33|24372.18|24372.18|0
1694597700000|2023-09-13 09:35:00|24399.83|24399.83|24403.12|24403.12|24407.25|24407.25|24396.32|24396.32|0
1694598000000|2023-09-13 09:40:00|24399.61|24399.61|24395.52|24395.52|24413.89|24413.89|24395.52|24395.52|0
1694598300000|2023-09-13 09:45:00|24388.5|24388.5|24390.25|24390.25|24398.53|24398.53|24375.2|24375.2|0
1694598600000|2023-09-13 09:50:00|24389.62|24389.62|24388.11|24388.11|24401.39|24401.39|24381.1|24381.1|0
1694598900000|2023-09-13 09:55:00|24384.99|24384.99|24386.86|24386.86|24392.63|24392.63|24377.98|24377.98|0
1694599200000|2023-09-13 10:00:00|24385.62|24385.62|24365.63|24365.63|24393.25|24393.25|24362.12|24362.12|0
1694599500000|2023-09-13 10:05:00|24372.64|24372.64|24344.58|24344.58|24372.64|24372.64|24341.08|24341.08|0
1694599800000|2023-09-13 10:10:00|24345.21|24345.21|24326.33|24326.33|24352.22|24352.22|24320.65|24320.65|0
1694600100000|2023-09-13 10:15:00|24322.83|24322.83|24299.41|24299.41|24326.33|24326.33|24299.41|24299.41|0
1694600400000|2023-09-13 10:20:00|24295.91|24295.91|24305.42|24305.42|24308.92|24308.92|24294.89|24294.89|0
1694600700000|2023-09-13 10:25:00|24304.17|24304.17|24303.54|24303.54|24311.18|24311.18|24300.04|24300.04|0
1694601000000|2023-09-13 10:30:00|24310.56|24310.56|24316.35|24316.35|24330.59|24330.59|24298.4|24298.4|0
1694601300000|2023-09-13 10:35:00|24315.1|24315.1|24313.46|24313.46|24320.48|24320.48|24304.58|24304.58|0
1694601600000|2023-09-13 10:40:00|24316.97|24316.97|24296.14|24296.14|24320.48|24320.48|24296.14|24296.14|0
1694601900000|2023-09-13 10:45:00|24292.63|24292.63|24315.93|24315.93|24315.93|24315.93|24285.62|24285.62|0
1694602200000|2023-09-13 10:50:00|24319.44|24319.44|24318.68|24318.68|24325.69|24325.69|24317.8|24317.8|0
1694602500000|2023-09-13 10:55:00|24315.17|24315.17|24308.16|24308.16|24315.17|24315.17|24304.65|24304.65|0
1694602800000|2023-09-13 11:00:00|24311.66|24311.66|24284.4|24284.4|24311.66|24311.66|24277.39|24277.39|0
1694603100000|2023-09-13 11:05:00|24280.9|24280.9|24265.62|24265.62|24284.4|24284.4|24265.62|24265.62|0
1694603400000|2023-09-13 11:10:00|24262.11|24262.11|24249.72|24249.72|24265.62|24265.62|24239.2|24239.2|0
1694603700000|2023-09-13 11:15:00|24246.21|24246.21|24246.21|24246.21|24246.21|24246.21|24235.69|24235.69|0
1694604000000|2023-09-13 11:20:00|24249.72|24249.72|24254.47|24254.47|24254.47|24254.47|24242.71|24242.71|0
1694604300000|2023-09-13 11:25:00|24257.98|24257.98|24249.53|24249.53|24260.67|24260.67|24243.14|24243.14|0
1694604600000|2023-09-13 11:30:00|24248.9|24248.9|24252.82|24252.82|24252.82|24252.82|24248.9|24248.9|0
1694604900000|2023-09-13 11:35:00|24254.69|24254.69|24245.41|24245.41|24258.2|24258.2|24244.17|24244.17|0
1694605200000|2023-09-13 11:40:00|24241.91|24241.91|24241.69|24241.69|24248.71|24248.71|24237.78|24237.78|0
1694605500000|2023-09-13 11:45:00|24245.2|24245.2|24284.19|24284.19|24284.19|24284.19|24245.2|24245.2|0
1694605800000|2023-09-13 11:50:00|24287.7|24287.7|24283.16|24283.16|24287.7|24287.7|24279.65|24279.65|0
1694606100000|2023-09-13 11:55:00|24286.66|24286.66|24280.47|24280.47|24286.66|24286.66|24266.44|24266.44|0
1694606400000|2023-09-13 12:00:00|24283.98|24283.98|24279.03|24279.03|24283.98|24283.98|24262.12|24262.12|0
1694606700000|2023-09-13 12:05:00|24272.01|24272.01|24315.54|24315.54|24315.54|24315.54|24268.51|24268.51|0
1694607000000|2023-09-13 12:10:00|24314.92|24314.92|24280.47|24280.47|24314.92|24314.92|24280.47|24280.47|0
1694607300000|2023-09-13 12:15:00|24283.98|24283.98|24301.37|24301.37|24301.37|24301.37|24279.03|24279.03|0
1694607600000|2023-09-13 12:20:00|24294.36|24294.36|24290.48|24290.48|24301.37|24301.37|24286.97|24286.97|0
1694607900000|2023-09-13 12:25:00|24279.96|24279.96|24303.26|24303.26|24313.78|24313.78|24268.81|24268.81|0
1694608200000|2023-09-13 12:30:00|24299.75|24299.75|24321.64|24321.64|24332.78|24332.78|24257.04|24257.04|0
1694608500000|2023-09-13 12:35:00|24318.13|24318.13|24323.7|24323.7|24348.25|24348.25|24316.68|24316.68|0
1694608800000|2023-09-13 12:40:00|24327.21|24327.21|24320.19|24320.19|24327.21|24327.21|24309.67|24309.67|0
1694609100000|2023-09-13 12:45:00|24320.82|24320.82|24355.8|24355.8|24362.81|24362.81|24317.93|24317.93|0
1694609400000|2023-09-13 12:50:00|24359.31|24359.31|24358.08|24358.08|24369.22|24369.22|24345.28|24345.28|0
1694609700000|2023-09-13 12:55:00|24361.58|24361.58|24382.84|24382.84|24382.84|24382.84|24361.58|24361.58|0
1694610000000|2023-09-13 13:00:00|24379.34|24379.34|24340.13|24340.13|24379.34|24379.34|24336.62|24336.62|0
1694610300000|2023-09-13 13:05:00|24333.12|24333.12|24377.89|24377.89|24381.4|24381.4|24333.12|24333.12|0
1694610600000|2023-09-13 13:10:00|24378.52|24378.52|24356.44|24356.44|24385.53|24385.53|24352.93|24352.93|0
1694610900000|2023-09-13 13:15:00|24359.95|24359.95|24363.7|24363.7|24370.72|24370.72|24359.95|24359.95|0
1694611200000|2023-09-13 13:20:00|24367.21|24367.21|24371.97|24371.97|24378.98|24378.98|24360.2|24360.2|0
1694611500000|2023-09-13 13:25:00|24375.47|24375.47|24408.48|24408.48|24408.48|24408.48|24375.47|24375.47|0
1694611800000|2023-09-13 13:30:00|24411.99|24411.99|24442.42|24442.42|24448.81|24448.81|24411.99|24411.99|0
1694612100000|2023-09-13 13:35:00|24445.92|24445.92|24452.19|24452.19|24452.19|24452.19|24423.63|24423.63|0
1694612400000|2023-09-13 13:40:00|24448.68|24448.68|24482.51|24482.51|24482.51|24482.51|24448.68|24448.68|0
1694612700000|2023-09-13 13:45:00|24486.01|24486.01|24524.18|24524.18|24524.18|24524.18|24481.88|24481.88|0
1694613000000|2023-09-13 13:50:00|24525.43|24525.43|24488.22|24488.22|24525.68|24525.68|24472.45|24472.45|0
1694613300000|2023-09-13 13:55:00|24477.7|24477.7|24495.93|24495.93|24506.58|24506.58|24477.7|24477.7|0
1694613600000|2023-09-13 14:00:00|24506.45|24506.45|24481.9|24481.9|24506.86|24506.86|24481.9|24481.9|0
1694613900000|2023-09-13 14:05:00|24474.89|24474.89|24478.02|24478.02|24485.41|24485.41|24468.12|24468.12|0
1694614200000|2023-09-13 14:10:00|24471|24471|24455.39|24455.39|24475.01|24475.01|24449|24449|0
1694614500000|2023-09-13 14:15:00|24454.77|24454.77|24427.08|24427.08|24454.77|24454.77|24427.08|24427.08|0
1694614800000|2023-09-13 14:20:00|24426.68|24426.68|24445.24|24445.24|24445.24|24445.24|24426.68|24426.68|0
1694615100000|2023-09-13 14:25:00|24441.74|24441.74|24439.87|24439.87|24451.01|24451.01|24438.23|24438.23|0
1694615400000|2023-09-13 14:30:00|24443.37|24443.37|24417.16|24417.16|24448.94|24448.94|24409.74|24409.74|0
1694615700000|2023-09-13 14:35:00|24420.67|24420.67|24430.43|24430.43|24439.45|24439.45|24420.67|24420.67|0
1694616000000|2023-09-13 14:40:00|24437.44|24437.44|24440.11|24440.11|24441.98|24441.98|24426.92|24426.92|0
1694616300000|2023-09-13 14:45:00|24443.62|24443.62|24478.3|24478.3|24478.3|24478.3|24439.1|24439.1|0
1694616600000|2023-09-13 14:50:00|24478.71|24478.71|24498.01|24498.01|24498.01|24498.01|24474.58|24474.58|0
1694616900000|2023-09-13 14:55:00|24501.52|24501.52|24501.61|24501.61|24508.41|24508.41|24497.39|24497.39|0
1694617200000|2023-09-13 15:00:00|24505.11|24505.11|24507.59|24507.59|24508.62|24508.62|24489.65|24489.65|0
1694617500000|2023-09-13 15:05:00|24508|24508|24511.51|24511.51|24511.51|24511.51|24500.36|24500.36|0
1694617800000|2023-09-13 15:10:00|24508|24508|24522.24|24522.24|24522.24|24522.24|24508|24508|0
1694618100000|2023-09-13 15:15:00|24515.23|24515.23|24500.36|24500.36|24515.23|24515.23|24489.84|24489.84|0
1694618400000|2023-09-13 15:20:00|24496.85|24496.85|24511.51|24511.51|24511.51|24511.51|24492.31|24492.31|0
1694618700000|2023-09-13 15:25:00|24515.01|24515.01|24524.26|24524.26|24526.32|24526.32|24511.51|24511.51|0
1694675700000|2023-09-14 07:15:00|24476.97|24476.97|24468.93|24468.93|24492.25|24492.25|24468.93|24468.93|0
1694676000000|2023-09-14 07:20:00|24458.4|24458.4|24475.94|24475.94|24475.94|24475.94|24440.87|24440.87|0
1694676300000|2023-09-14 07:25:00|24486.46|24486.46|24489.97|24489.97|24489.97|24489.97|24479.45|24479.45|0
1694676600000|2023-09-14 07:30:00|24486.46|24486.46|24469.55|24469.55|24496.98|24496.98|24466.04|24466.04|0
1694676900000|2023-09-14 07:35:00|24466.04|24466.04|24420.94|24420.94|24466.04|24466.04|24406.92|24406.92|0
1694677200000|2023-09-14 07:40:00|24424.45|24424.45|24362.38|24362.38|24425.08|24425.08|24355.36|24355.36|0
1694677500000|2023-09-14 07:45:00|24369.39|24369.39|24420.36|24420.36|24420.36|24420.36|24369.39|24369.39|0
1694677800000|2023-09-14 07:50:00|24416.86|24416.86|24393.12|24393.12|24416.86|24416.86|24389.62|24389.62|0
1694678100000|2023-09-14 07:55:00|24389.62|24389.62|24379.09|24379.09|24396.63|24396.63|24379.09|24379.09|0
1694678400000|2023-09-14 08:00:00|24375.59|24375.59|24390.43|24390.43|24400.76|24400.76|24375.59|24375.59|0
1694678700000|2023-09-14 08:05:00|24393.94|24393.94|24354.11|24354.11|24400.95|24400.95|24354.11|24354.11|0
1694679000000|2023-09-14 08:10:00|24357.62|24357.62|24330.38|24330.38|24371.65|24371.65|24326.87|24326.87|0
1694679300000|2023-09-14 08:15:00|24326.87|24326.87|24338.02|24338.02|24341.52|24341.52|24323.36|24323.36|0
1694679600000|2023-09-14 08:20:00|24334.51|24334.51|24362.32|24362.32|24362.32|24362.32|24334.51|24334.51|0
1694679900000|2023-09-14 08:25:00|24365.83|24365.83|24383.36|24383.36|24383.36|24383.36|24362.32|24362.32|0
1694680200000|2023-09-14 08:30:00|24390.38|24390.38|24396.38|24396.38|24396.38|24396.38|24379.85|24379.85|0
1694680500000|2023-09-14 08:35:00|24392.87|24392.87|24402.77|24402.77|24406.28|24406.28|24392.25|24392.25|0
1694680800000|2023-09-14 08:40:00|24399.26|24399.26|24381.1|24381.1|24399.26|24399.26|24363.56|24363.56|0
1694681100000|2023-09-14 08:45:00|24388.12|24388.12|24404.02|24404.02|24407.52|24407.52|24381.72|24381.72|0
1694681400000|2023-09-14 08:50:00|24400.51|24400.51|24418.04|24418.04|24422.18|24422.18|24397|24397|0
1694681700000|2023-09-14 08:55:00|24414.54|24414.54|24402.15|24402.15|24414.54|24414.54|24395.13|24395.13|0
1694682000000|2023-09-14 09:00:00|24405.65|24405.65|24391.62|24391.62|24405.65|24405.65|24387.49|24387.49|0
1694682300000|2023-09-14 09:05:00|24395.13|24395.13|24402.27|24402.27|24406.9|24406.9|24392.25|24392.25|0
1694682600000|2023-09-14 09:10:00|24395.25|24395.25|24442.1|24442.1|24442.1|24442.1|24384.11|24384.11|0
1694682900000|2023-09-14 09:15:00|24445.6|24445.6|24445.6|24445.6|24456.13|24456.13|24442.1|24442.1|0
1694683200000|2023-09-14 09:20:00|24442.1|24442.1|24478.2|24478.2|24478.2|24478.2|24442.1|24442.1|0
1694683500000|2023-09-14 09:25:00|24481.71|24481.71|24479.45|24479.45|24504|24504|24479.45|24479.45|0
1694683800000|2023-09-14 09:30:00|24486.46|24486.46|24488.72|24488.72|24492.23|24492.23|24460.67|24460.67|0
1694684100000|2023-09-14 09:35:00|24485.22|24485.22|24451.39|24451.39|24488.72|24488.72|24451.39|24451.39|0
1694684400000|2023-09-14 09:40:00|24450.77|24450.77|24440.87|24440.87|24462.54|24462.54|24440.87|24440.87|0
1694684700000|2023-09-14 09:45:00|24451.39|24451.39|24445|24445|24454.9|24454.9|24430.35|24430.35|0
1694685000000|2023-09-14 09:50:00|24441.49|24441.49|24425.56|24425.56|24441.49|24441.49|24414.41|24414.41|0
1694685300000|2023-09-14 09:55:00|24439.59|24439.59|24432.07|24432.07|24443.09|24443.09|24428.57|24428.57|0
1694685600000|2023-09-14 10:00:00|24439.09|24439.09|24451.05|24451.05|24458.07|24458.07|24439.09|24439.09|0
1694685900000|2023-09-14 10:05:00|24454.56|24454.56|24479.12|24479.12|24483.86|24483.86|24444.04|24444.04|0
1694686200000|2023-09-14 10:10:00|24482.63|24482.63|24473.33|24473.33|24482.63|24482.63|24468.6|24468.6|0
1694686500000|2023-09-14 10:15:00|24476.84|24476.84|24483.23|24483.23|24483.86|24483.86|24468.58|24468.58|0
1694686800000|2023-09-14 10:20:00|24479.73|24479.73|24473.18|24473.18|24484.11|24484.11|24462.19|24462.19|0
1694687100000|2023-09-14 10:25:00|24462.03|24462.03|24458.52|24458.52|24462.03|24462.03|24444.49|24444.49|0
1694687400000|2023-09-14 10:30:00|24462.03|24462.03|24470.3|24470.3|24480.81|24480.81|24458.52|24458.52|0
1694687700000|2023-09-14 10:35:00|24466.79|24466.79|24463.91|24463.91|24466.79|24466.79|24452.14|24452.14|0
1694688000000|2023-09-14 10:40:00|24460.4|24460.4|24462.52|24462.52|24469.7|24469.7|24458.77|24458.77|0
1694688300000|2023-09-14 10:45:00|24459.02|24459.02|24463.49|24463.49|24470.5|24470.5|24459.02|24459.02|0
1694688600000|2023-09-14 10:50:00|24466.99|24466.99|24447.82|24447.82|24474.01|24474.01|24444.31|24444.31|0
1694688900000|2023-09-14 10:55:00|24440.81|24440.81|24446.98|24446.98|24447.82|24447.82|24437.3|24437.3|0
1694689200000|2023-09-14 11:00:00|24443.48|24443.48|24467.49|24467.49|24474.51|24474.51|24439.97|24439.97|0
1694689500000|2023-09-14 11:05:00|24471|24471|24453.46|24453.46|24478.01|24478.01|24453.46|24453.46|0
1694689800000|2023-09-14 11:10:00|24452.84|24452.84|24436.96|24436.96|24470.38|24470.38|24436.96|24436.96|0
1694690100000|2023-09-14 11:15:00|24436.34|24436.34|24404.08|24404.08|24436.34|24436.34|24400.57|24400.57|0
1694690400000|2023-09-14 11:20:00|24407.59|24407.59|24364.87|24364.87|24407.59|24407.59|24364.87|24364.87|0
1694690700000|2023-09-14 11:25:00|24365.69|24365.69|24357.55|24357.55|24365.69|24365.69|24350.79|24350.79|0
1694691000000|2023-09-14 11:30:00|24364.57|24364.57|24332.38|24332.38|24364.57|24364.57|24332.38|24332.38|0
1694691300000|2023-09-14 11:35:00|24328.87|24328.87|24324.12|24324.12|24335.89|24335.89|24318.35|24318.35|0
1694691600000|2023-09-14 11:40:00|24317.1|24317.1|24308.02|24308.02|24317.1|24317.1|24297.5|24297.5|0
1694691900000|2023-09-14 11:45:00|24301.01|24301.01|24296.88|24296.88|24307.4|24307.4|24294|24294|0
1694692200000|2023-09-14 11:50:00|24295.94|24295.94|24281.27|24281.27|24299.31|24299.31|24274.26|24274.26|0
1694692500000|2023-09-14 11:55:00|24284.78|24284.78|24292.2|24292.2|24303.35|24303.35|24284.78|24284.78|0
1694692800000|2023-09-14 12:00:00|24295.71|24295.71|24292.7|24292.7|24295.71|24295.71|24267.03|24267.03|0
1694693100000|2023-09-14 12:05:00|24299.72|24299.72|24286.51|24286.51|24311.06|24311.06|24283|24283|0
1694693400000|2023-09-14 12:10:00|24283|24283|24293.01|24293.01|24296.51|24296.51|24265.46|24265.46|0
1694693700000|2023-09-14 12:15:00|24282.48|24282.48|24290.53|24290.53|24300.86|24300.86|24257.12|24257.12|0
1694694000000|2023-09-14 12:20:00|24294.04|24294.04|24305.36|24305.36|24316.24|24316.24|24294.04|24294.04|0
1694694300000|2023-09-14 12:25:00|24319.39|24319.39|24339.24|24339.24|24343.94|24343.94|24319.39|24319.39|0
1694694600000|2023-09-14 12:30:00|24332.23|24332.23|24351.17|24351.17|24358.18|24358.18|24304.17|24304.17|0
1694694900000|2023-09-14 12:35:00|24358.18|24358.18|24371.84|24371.84|24378.85|24378.85|24351.42|24351.42|0
1694695200000|2023-09-14 12:40:00|24364.83|24364.83|24446.3|24446.3|24446.3|24446.3|24364.83|24364.83|0
1694695500000|2023-09-14 12:45:00|24456.83|24456.83|24429.42|24429.42|24464.5|24464.5|24429.42|24429.42|0
1694695800000|2023-09-14 12:50:00|24421.79|24421.79|24469.66|24469.66|24473.17|24473.17|24414.77|24414.77|0
1694696100000|2023-09-14 12:55:00|24473.17|24473.17|24500.09|24500.09|24500.09|24500.09|24469.66|24469.66|0
1694696400000|2023-09-14 13:00:00|24503.6|24503.6|24500.09|24500.09|24503.6|24503.6|24486.06|24486.06|0
1694696700000|2023-09-14 13:05:00|24496.58|24496.58|24505.25|24505.25|24515.77|24515.77|24482.55|24482.55|0
1694697000000|2023-09-14 13:10:00|24508.76|24508.76|24489.73|24489.73|24530.59|24530.59|24486.22|24486.22|0
1694697300000|2023-09-14 13:15:00|24489.32|24489.32|24475|24475|24499.84|24499.84|24471.66|24471.66|0
1694697600000|2023-09-14 13:20:00|24478.51|24478.51|24442.82|24442.82|24500.18|24500.18|24442.82|24442.82|0
1694697900000|2023-09-14 13:25:00|24446.32|24446.32|24445.38|24445.38|24466.42|24466.42|24445.38|24445.38|0
1694698200000|2023-09-14 13:30:00|24452.4|24452.4|24485.37|24485.37|24495.27|24495.27|24452.4|24452.4|0
1694698500000|2023-09-14 13:35:00|24478.35|24478.35|24518.18|24518.18|24528.7|24528.7|24478.35|24478.35|0
1694698800000|2023-09-14 13:40:00|24528.7|24528.7|24510.75|24510.75|24535.71|24535.71|24500.23|24500.23|0
1694699100000|2023-09-14 13:45:00|24507.25|24507.25|24538.81|24538.81|24542.32|24542.32|24500.23|24500.23|0
1694699400000|2023-09-14 13:50:00|24545.83|24545.83|24530.76|24530.76|24551.4|24551.4|24501.67|24501.67|0
1694699700000|2023-09-14 13:55:00|24537.78|24537.78|24564.61|24564.61|24564.61|24564.61|24527.26|24527.26|0
1694700000000|2023-09-14 14:00:00|24571.62|24571.62|24519.21|24519.21|24571.62|24571.62|24519.21|24519.21|0
1694700300000|2023-09-14 14:05:00|24508.06|24508.06|24528.29|24528.29|24538.81|24538.81|24508.06|24508.06|0
1694700600000|2023-09-14 14:10:00|24524.78|24524.78|24553.27|24553.27|24563.79|24563.79|24517.14|24517.14|0
1694700900000|2023-09-14 14:15:00|24556.77|24556.77|24554.49|24554.49|24570.8|24570.8|24545|24545|0
1694701200000|2023-09-14 14:20:00|24550.99|24550.99|24571.41|24571.41|24572.03|24572.03|24543.35|24543.35|0
1694701500000|2023-09-14 14:25:00|24567.9|24567.9|24581.31|24581.31|24584.81|24584.81|24546.86|24546.86|0
1694701800000|2023-09-14 14:30:00|24584.81|24584.81|24629.18|24629.18|24632.69|24632.69|24577.8|24577.8|0
1694702100000|2023-09-14 14:35:00|24625.67|24625.67|24641.07|24641.07|24644.58|24644.58|24620.03|24620.03|0
1694702400000|2023-09-14 14:40:00|24644.58|24644.58|24685.03|24685.03|24688.54|24688.54|24644.58|24644.58|0
1694702700000|2023-09-14 14:45:00|24692.05|24692.05|24684.62|24684.62|24699.06|24699.06|24674.51|24674.51|0
1694703000000|2023-09-14 14:50:00|24688.13|24688.13|24700.29|24700.29|24715.15|24715.15|24688.13|24688.13|0
1694703300000|2023-09-14 14:55:00|24707.3|24707.3|24689.76|24689.76|24710.81|24710.81|24675.11|24675.11|0
1694703600000|2023-09-14 15:00:00|24686.26|24686.26|24681.72|24681.72|24710.81|24710.81|24672.07|24672.07|0
1694703900000|2023-09-14 15:05:00|24678.21|24678.21|24705.54|24705.54|24709.05|24709.05|24675.33|24675.33|0
1694704200000|2023-09-14 15:10:00|24702.03|24702.03|24698.14|24698.14|24709.05|24709.05|24683.27|24683.27|0
1694704500000|2023-09-14 15:15:00|24705.15|24705.15|24710.14|24710.14|24710.14|24710.14|24694.63|24694.63|0
1694704800000|2023-09-14 15:20:00|24706.63|24706.63|24728.1|24728.1|24728.1|24728.1|24702.3|24702.3|0
1694705100000|2023-09-14 15:25:00|24724.59|24724.59|24746.21|24746.21|24746.21|24746.21|24717.58|24717.58|0
1694762100000|2023-09-15 07:15:00|24924.7|24924.7|24915.34|24915.34|24961.65|24961.65|24915.34|24915.34|0
1694762400000|2023-09-15 07:20:00|24918.84|24918.84|24865.81|24865.81|24929.36|24929.36|24858.8|24858.8|0
1694762700000|2023-09-15 07:25:00|24864.57|24864.57|24855.49|24855.49|24874.68|24874.68|24839.61|24839.61|0
1694763000000|2023-09-15 07:30:00|24862.5|24862.5|24886.82|24886.82|24886.82|24886.82|24862.5|24862.5|0
1694763300000|2023-09-15 07:35:00|24876.3|24876.3|24870.73|24870.73|24901.48|24901.48|24870.73|24870.73|0
1694763600000|2023-09-15 07:40:00|24881.25|24881.25|24888.46|24888.46|24924.59|24924.59|24877.75|24877.75|0
1694763900000|2023-09-15 07:45:00|24889.21|24889.21|24916.88|24916.88|24937.92|24937.92|24889.21|24889.21|0
1694764200000|2023-09-15 07:50:00|24906.36|24906.36|24890.08|24890.08|24913.37|24913.37|24875.43|24875.43|0
1694764500000|2023-09-15 07:55:00|24886.58|24886.58|24890.96|24890.96|24895.09|24895.09|24883.07|24883.07|0
1694764800000|2023-09-15 08:00:00|24887.45|24887.45|24889.1|24889.1|24906.02|24906.02|24883.94|24883.94|0
1694765100000|2023-09-15 08:05:00|24896.12|24896.12|24891.36|24891.36|24896.12|24896.12|24882.09|24882.09|0
1694765400000|2023-09-15 08:10:00|24870.32|24870.32|24873.83|24873.83|24880.84|24880.84|24863.31|24863.31|0
1694765700000|2023-09-15 08:15:00|24874.45|24874.45|24834.62|24834.62|24877.96|24877.96|24834|24834|0
1694766000000|2023-09-15 08:20:00|24838.13|24838.13|24868.47|24868.47|24868.47|24868.47|24838.13|24838.13|0
1694766300000|2023-09-15 08:25:00|24857.95|24857.95|24858.57|24858.57|24872.6|24872.6|24847.42|24847.42|0
1694766600000|2023-09-15 08:30:00|24862.08|24862.08|24875.31|24875.31|24875.31|24875.31|24862.08|24862.08|0
1694766900000|2023-09-15 08:35:00|24871.8|24871.8|24861.28|24861.28|24871.8|24871.8|24854.26|24854.26|0
1694767200000|2023-09-15 08:40:00|24861.9|24861.9|24872.62|24872.62|24873.24|24873.24|24861.9|24861.9|0
1694767500000|2023-09-15 08:45:00|24879.63|24879.63|24919.46|24919.46|24919.46|24919.46|24879.63|24879.63|0
1694767800000|2023-09-15 08:50:00|24915.95|24915.95|24910.19|24910.19|24931.23|24931.23|24906.68|24906.68|0
1694768100000|2023-09-15 08:55:00|24906.68|24906.68|24921.52|24921.52|24931.23|24931.23|24906.68|24906.68|0
1694768400000|2023-09-15 09:00:00|24922.15|24922.15|24929.79|24929.79|24933.29|24933.29|24918.02|24918.02|0
1694768700000|2023-09-15 09:05:00|24929.16|24929.16|24918.02|24918.02|24941.75|24941.75|24911|24911|0
1694769300000|2023-09-15 09:15:00|24847.87|24847.87|24860.51|24860.51|24881.88|24881.88|24847.87|24847.87|0
1694769600000|2023-09-15 09:20:00|24859.88|24859.88|24857.27|24857.27|24883.07|24883.07|24853.76|24853.76|0
1694769900000|2023-09-15 09:25:00|24860.77|24860.77|24826.11|24826.11|24860.77|24860.77|24826.11|24826.11|0
1694770200000|2023-09-15 09:30:00|24825.7|24825.7|24833.73|24833.73|24840.98|24840.98|24815.18|24815.18|0
1694770500000|2023-09-15 09:35:00|24840.75|24840.75|24851.46|24851.46|24852.52|24852.52|24840.75|24840.75|0
1694770800000|2023-09-15 09:40:00|24852.09|24852.09|24851.05|24851.05|24859.1|24859.1|24847.55|24847.55|0
1694771100000|2023-09-15 09:45:00|24847.55|24847.55|24795.56|24795.56|24847.55|24847.55|24790.81|24790.81|0
1694771400000|2023-09-15 09:50:00|24792.05|24792.05|24819.52|24819.52|24823.03|24823.03|24779.12|24779.12|0
1694771700000|2023-09-15 09:55:00|24812.51|24812.51|24817.99|24817.99|24829.54|24829.54|24803.34|24803.34|0
1694772000000|2023-09-15 10:00:00|24807.47|24807.47|24795.29|24795.29|24807.47|24807.47|24774.87|24774.87|0
1694772300000|2023-09-15 10:05:00|24784.77|24784.77|24780.32|24780.32|24794.35|24794.35|24770.74|24770.74|0
1694772600000|2023-09-15 10:10:00|24783.82|24783.82|24802.34|24802.34|24804.87|24804.87|24783.82|24783.82|0
1694772900000|2023-09-15 10:15:00|24798.83|24798.83|24794.51|24794.51|24798.83|24798.83|24791|24791|0
1694773200000|2023-09-15 10:20:00|24791|24791|24780.57|24780.57|24791|24791|24773.05|24773.05|0
1694773500000|2023-09-15 10:25:00|24773.55|24773.55|24789.02|24789.02|24792.53|24792.53|24773.55|24773.55|0
1694773800000|2023-09-15 10:30:00|24785.52|24785.52|24787.56|24787.56|24799.33|24799.33|24783.65|24783.65|0
1694774100000|2023-09-15 10:35:00|24784.05|24784.05|24791.69|24791.69|24791.69|24791.69|24784.05|24784.05|0
1694774400000|2023-09-15 10:40:00|24788.19|24788.19|24816.24|24816.24|24816.24|24816.24|24780.55|24780.55|0
1694774700000|2023-09-15 10:45:00|24812.74|24812.74|24827.39|24827.39|24837.91|24837.91|24809.23|24809.23|0
1694775000000|2023-09-15 10:50:00|24834.4|24834.4|24835.65|24835.65|24842.67|24842.67|24827.39|24827.39|0
1694775300000|2023-09-15 10:55:00|24832.14|24832.14|24832.96|24832.96|24835.65|24835.65|24828.64|24828.64|0
1694775600000|2023-09-15 11:00:00|24822.44|24822.44|24834.9|24834.9|24846.24|24846.24|24822.44|24822.44|0
1694775900000|2023-09-15 11:05:00|24835.31|24835.31|24838.41|24838.41|24841.92|24841.92|24820.87|24820.87|0
1694776200000|2023-09-15 11:10:00|24845.42|24845.42|24831.4|24831.4|24863.58|24863.58|24831.4|24831.4|0
1694776500000|2023-09-15 11:15:00|24834.9|24834.9|24834.09|24834.09|24838.41|24838.41|24830.99|24830.99|0
1694776800000|2023-09-15 11:20:00|24833.34|24833.34|24826.32|24826.32|24840.35|24840.35|24826.32|24826.32|0
1694777100000|2023-09-15 11:25:00|24822.82|24822.82|24829.83|24829.83|24829.83|24829.83|24815.8|24815.8|0
1694777400000|2023-09-15 11:30:00|24826.32|24826.32|24834.58|24834.58|24836.84|24836.84|24822.82|24822.82|0
1694777700000|2023-09-15 11:35:00|24841.6|24841.6|24831.7|24831.7|24841.6|24841.6|24831.08|24831.08|0
1694778000000|2023-09-15 11:40:00|24842.22|24842.22|24833.96|24833.96|24842.85|24842.85|24833.96|24833.96|0
1694778300000|2023-09-15 11:45:00|24823.44|24823.44|24823.03|24823.03|24826.95|24826.95|24816.42|24816.42|0
1694778600000|2023-09-15 11:50:00|24826.54|24826.54|24816.64|24816.64|24826.54|24826.54|24816.02|24816.02|0
1694778900000|2023-09-15 11:55:00|24813.14|24813.14|24795.6|24795.6|24816.64|24816.64|24795.6|24795.6|0
1694779200000|2023-09-15 12:00:00|24799.11|24799.11|24783.83|24783.83|24799.11|24799.11|24783.83|24783.83|0
1694779500000|2023-09-15 12:05:00|24787.34|24787.34|24799.09|24799.09|24802.18|24802.18|24787.34|24787.34|0
1694779800000|2023-09-15 12:10:00|24795.58|24795.58|24774.13|24774.13|24795.58|24795.58|24771.03|24771.03|0
1694780100000|2023-09-15 12:15:00|24781.14|24781.14|24774.25|24774.25|24784.65|24784.65|24773.63|24773.63|0
1694780400000|2023-09-15 12:20:00|24770.74|24770.74|24738.36|24738.36|24770.74|24770.74|24738.36|24738.36|0
1694780700000|2023-09-15 12:25:00|24745.37|24745.37|24773.43|24773.43|24776.94|24776.94|24745.37|24745.37|0
1694781000000|2023-09-15 12:30:00|24776.94|24776.94|24738.36|24738.36|24776.94|24776.94|24738.36|24738.36|0
1694781300000|2023-09-15 12:35:00|24734.85|24734.85|24770.6|24770.6|24780.45|24780.45|24734.85|24734.85|0
1694781600000|2023-09-15 12:40:00|24774.11|24774.11|24774.71|24774.71|24781.12|24781.12|24766.47|24766.47|0
1694781900000|2023-09-15 12:45:00|24771.2|24771.2|24772.86|24772.86|24781.1|24781.1|24767.69|24767.69|0
1694782200000|2023-09-15 12:50:00|24776.37|24776.37|24759.32|24759.32|24777.62|24777.62|24759.32|24759.32|0
1694782500000|2023-09-15 12:55:00|24755.19|24755.19|24716.61|24716.61|24755.19|24755.19|24716.61|24716.61|0
1694782800000|2023-09-15 13:00:00|24717.86|24717.86|24734.58|24734.58|24749.43|24749.43|24714.35|24714.35|0
1694783100000|2023-09-15 13:05:00|24731.07|24731.07|24713.89|24713.89|24731.07|24731.07|24712.72|24712.72|0
1694783400000|2023-09-15 13:10:00|24706.88|24706.88|24705.44|24705.44|24710.38|24710.38|24701.3|24701.3|0
1694783700000|2023-09-15 13:15:00|24708.94|24708.94|24723.19|24723.19|24730.2|24730.2|24705.65|24705.65|0
1694784000000|2023-09-15 13:20:00|24719.68|24719.68|24745.05|24745.05|24745.05|24745.05|24716.17|24716.17|0
1694784300000|2023-09-15 13:25:00|24741.54|24741.54|24744.37|24744.37|24744.56|24744.56|24726.4|24726.4|0
1694784600000|2023-09-15 13:30:00|24758.39|24758.39|24782.34|24782.34|24782.34|24782.34|24729.52|24729.52|0
1694784900000|2023-09-15 13:35:00|24783.57|24783.57|24758.12|24758.12|24786.45|24786.45|24754.61|24754.61|0
1694785200000|2023-09-15 13:40:00|24761.63|24761.63|24753.77|24753.77|24774.19|24774.19|24742.63|24742.63|0
1694785500000|2023-09-15 13:45:00|24750.27|24750.27|24747.16|24747.16|24754.18|24754.18|24718.7|24718.7|0
1694785800000|2023-09-15 13:50:00|24743.66|24743.66|24712.85|24712.85|24743.66|24743.66|24696.56|24696.56|0
1694786100000|2023-09-15 13:55:00|24709.35|24709.35|24716.58|24716.58|24729.98|24729.98|24702.55|24702.55|0
1694786400000|2023-09-15 14:00:00|24727.1|24727.1|24729.98|24729.98|24748.77|24748.77|24720.08|24720.08|0
1694786700000|2023-09-15 14:05:00|24733.49|24733.49|24712.25|24712.25|24749.39|24749.39|24704.61|24704.61|0
1694787000000|2023-09-15 14:10:00|24712|24712|24711.16|24711.16|24712.41|24712.41|24685.99|24685.99|0
1694787300000|2023-09-15 14:15:00|24704.15|24704.15|24684.71|24684.71|24707.41|24707.41|24677.07|24677.07|0
1694787600000|2023-09-15 14:20:00|24681.2|24681.2|24685.12|24685.12|24688.21|24688.21|24680.58|24680.58|0
1694787900000|2023-09-15 14:25:00|24681.61|24681.61|24681.61|24681.61|24699.15|24699.15|24681.61|24681.61|0
1694788200000|2023-09-15 14:30:00|24688.62|24688.62|24690.48|24690.48|24694.61|24694.61|24674.19|24674.19|0
1694788500000|2023-09-15 14:35:00|24686.97|24686.97|24677.67|24677.67|24693.98|24693.98|24670.66|24670.66|0
1694788800000|2023-09-15 14:40:00|24678.3|24678.3|24678.83|24678.83|24695.96|24695.96|24675.32|24675.32|0
1694789100000|2023-09-15 14:45:00|24685.84|24685.84|24671.79|24671.79|24689.97|24689.97|24664.16|24664.16|0
1694789400000|2023-09-15 14:50:00|24675.3|24675.3|24648.65|24648.65|24678.81|24678.81|24648.65|24648.65|0
1694789700000|2023-09-15 14:55:00|24652.16|24652.16|24650.5|24650.5|24663.29|24663.29|24624.08|24624.08|0
1694790000000|2023-09-15 15:00:00|24651.13|24651.13|24634.21|24634.21|24661.65|24661.65|24634.21|24634.21|0
1694790300000|2023-09-15 15:05:00|24637.72|24637.72|24659.37|24659.37|24662.87|24662.87|24637.72|24637.72|0
1694790600000|2023-09-15 15:10:00|24662.87|24662.87|24641.83|24641.83|24662.87|24662.87|24641.58|24641.58|0
1694790900000|2023-09-15 15:15:00|24645.34|24645.34|24634.04|24634.04|24651.54|24651.54|24630.54|24630.54|0
1694791200000|2023-09-15 15:20:00|24630.54|24630.54|24637.16|24637.16|24641.68|24641.68|24627.03|24627.03|0
1694791500000|2023-09-15 15:25:00|24633.65|24633.65|24671.49|24671.49|24672.73|24672.73|24626.64|24626.64|0
1695021300000|2023-09-18 07:15:00|24525.36|24525.36|24578.88|24578.88|24578.88|24578.88|24525.36|24525.36|0
1695021600000|2023-09-18 07:20:00|24575.37|24575.37|24599.67|24599.67|24599.67|24599.67|24564.6|24564.6|0
1695021900000|2023-09-18 07:25:00|24592.65|24592.65|24592.84|24592.84|24593.65|24593.65|24582.13|24582.13|0
1695022200000|2023-09-18 07:30:00|24596.34|24596.34|24622.77|24622.77|24650.82|24650.82|24596.34|24596.34|0
1695022500000|2023-09-18 07:35:00|24615.75|24615.75|24632.88|24632.88|24632.88|24632.88|24613.47|24613.47|0
1695022800000|2023-09-18 07:40:00|24629.37|24629.37|24625.86|24625.86|24629.37|24629.37|24622.35|24622.35|0
1695023100000|2023-09-18 07:45:00|24636.38|24636.38|24666.91|24666.91|24670.42|24670.42|24636.38|24636.38|0
1695023400000|2023-09-18 07:50:00|24677.44|24677.44|24655.77|24655.77|24677.44|24677.44|24652.88|24652.88|0
1695023700000|2023-09-18 07:55:00|24659.28|24659.28|24686.32|24686.32|24686.32|24686.32|24659.28|24659.28|0
1695024000000|2023-09-18 08:00:00|24686.73|24686.73|24640.73|24640.73|24686.73|24686.73|24640.73|24640.73|0
1695024300000|2023-09-18 08:05:00|24644.23|24644.23|24665.28|24665.28|24665.28|24665.28|24644.23|24644.23|0
1695024600000|2023-09-18 08:10:00|24661.77|24661.77|24657.45|24657.45|24667.97|24667.97|24657.45|24657.45|0
1695024900000|2023-09-18 08:15:00|24664.46|24664.46|24654.44|24654.44|24664.46|24664.46|24653.94|24653.94|0
1695025200000|2023-09-18 08:20:00|24661.45|24661.45|24661.06|24661.06|24677.35|24677.35|24661.06|24661.06|0
1695025500000|2023-09-18 08:25:00|24664.57|24664.57|24615.47|24615.47|24664.57|24664.57|24615.47|24615.47|0
1695025800000|2023-09-18 08:30:00|24622.48|24622.48|24631.56|24631.56|24635.69|24635.69|24614.65|24614.65|0
1695026100000|2023-09-18 08:35:00|24635.07|24635.07|24650.54|24650.54|24650.54|24650.54|24626.81|24626.81|0
1695026400000|2023-09-18 08:40:00|24671.59|24671.59|24658.57|24658.57|24679.42|24679.42|24655.06|24655.06|0
1695026700000|2023-09-18 08:45:00|24662.08|24662.08|24645.98|24645.98|24662.08|24662.08|24640.21|24640.21|0
1695027000000|2023-09-18 08:50:00|24656.5|24656.5|24652.59|24652.59|24656.91|24656.91|24652.59|24652.59|0
1695027300000|2023-09-18 08:55:00|24656.1|24656.1|24618.48|24618.48|24656.1|24656.1|24618.48|24618.48|0
1695027600000|2023-09-18 09:00:00|24621.99|24621.99|24597.51|24597.51|24622.81|24622.81|24597.51|24597.51|0
1695027900000|2023-09-18 09:05:00|24599.26|24599.26|24605.65|24605.65|24612.66|24612.66|24598.63|24598.63|0
1695028200000|2023-09-18 09:10:00|24602.14|24602.14|24588.93|24588.93|24602.14|24602.14|24588.93|24588.93|0
1695028500000|2023-09-18 09:15:00|24585.42|24585.42|24589.91|24589.91|24597.33|24597.33|24585.42|24585.42|0
1695028800000|2023-09-18 09:20:00|24593.42|24593.42|24567.23|24567.23|24593.42|24593.42|24567.23|24567.23|0
1695029100000|2023-09-18 09:25:00|24563.73|24563.73|24561.7|24561.7|24567.64|24567.64|24552.8|24552.8|0
1695029400000|2023-09-18 09:30:00|24554.68|24554.68|24536.47|24536.47|24557.52|24557.52|24536.47|24536.47|0
1695029700000|2023-09-18 09:35:00|24532.96|24532.96|24506.54|24506.54|24532.96|24532.96|24503.04|24503.04|0
1695030000000|2023-09-18 09:40:00|24506.13|24506.13|24490.68|24490.68|24506.13|24506.13|24487.69|24487.69|0
1695030300000|2023-09-18 09:45:00|24487.17|24487.17|24531.2|24531.2|24531.2|24531.2|24487.17|24487.17|0
1695030600000|2023-09-18 09:50:00|24524.18|24524.18|24537.4|24537.4|24541.72|24541.72|24517.17|24517.17|0
1695030900000|2023-09-18 09:55:00|24533.89|24533.89|24521.66|24521.66|24535.11|24535.11|24511.13|24511.13|0
1695031200000|2023-09-18 10:00:00|24514.64|24514.64|24514.02|24514.02|24521.03|24521.03|24510.51|24510.51|0
1695031500000|2023-09-18 10:05:00|24510.51|24510.51|24486.99|24486.99|24510.51|24510.51|24486.99|24486.99|0
1695031800000|2023-09-18 10:10:00|24483.49|24483.49|24514.43|24514.43|24514.43|24514.43|24479.36|24479.36|0
1695032100000|2023-09-18 10:15:00|24517.94|24517.94|24541.04|24541.04|24541.45|24541.45|24517.94|24517.94|0
1695032400000|2023-09-18 10:20:00|24541.67|24541.67|24532.16|24532.16|24542.29|24542.29|24528.03|24528.03|0
1695032700000|2023-09-18 10:25:00|24528.65|24528.65|24511.11|24511.11|24528.65|24528.65|24507.61|24507.61|0
1695033000000|2023-09-18 10:30:00|24504.1|24504.1|24512.34|24512.34|24512.34|24512.34|24501.82|24501.82|0
1695033300000|2023-09-18 10:35:00|24508.84|24508.84|24507.18|24507.18|24508.84|24508.84|24489.64|24489.64|0
1695033600000|2023-09-18 10:40:00|24503.67|24503.67|24492.33|24492.33|24503.67|24503.67|24491.9|24491.9|0
1695033900000|2023-09-18 10:45:00|24499.35|24499.35|24515.44|24515.44|24519.14|24519.14|24496.46|24496.46|0
1695034200000|2023-09-18 10:50:00|24516.07|24516.07|24524.52|24524.52|24540.62|24540.62|24512.56|24512.56|0
1695034500000|2023-09-18 10:55:00|24521.02|24521.02|24537.52|24537.52|24537.52|24537.52|24515.85|24515.85|0
1695034800000|2023-09-18 11:00:00|24541.03|24541.03|24542.47|24542.47|24546.6|24546.6|24534.01|24534.01|0
1695035100000|2023-09-18 11:05:00|24538.96|24538.96|24538.96|24538.96|24542.47|24542.47|24535.45|24535.45|0
1695035400000|2023-09-18 11:10:00|24539.37|24539.37|24565.17|24565.17|24565.17|24565.17|24539.37|24539.37|0
1695035700000|2023-09-18 11:15:00|24568.67|24568.67|24576.31|24576.31|24576.31|24576.31|24568.67|24568.67|0
1695036000000|2023-09-18 11:20:00|24576.94|24576.94|24573.84|24573.84|24576.94|24576.94|24566.41|24566.41|0
1695036300000|2023-09-18 11:25:00|24566.82|24566.82|24573.62|24573.62|24574.25|24574.25|24566.82|24566.82|0
1695036600000|2023-09-18 11:30:00|24573.87|24573.87|24555.34|24555.34|24584.64|24584.64|24555.34|24555.34|0
1695036900000|2023-09-18 11:35:00|24562.35|24562.35|24572.87|24572.87|24576.38|24576.38|24562.35|24562.35|0
1695037200000|2023-09-18 11:40:00|24576.38|24576.38|24572.97|24572.97|24580.14|24580.14|24572.72|24572.72|0
1695037500000|2023-09-18 11:45:00|24576.47|24576.47|24586.99|24586.99|24601.02|24601.02|24576.47|24576.47|0
1695037800000|2023-09-18 11:50:00|24590.5|24590.5|24604.72|24604.72|24604.72|24604.72|24590.29|24590.29|0
1695038100000|2023-09-18 11:55:00|24608.23|24608.23|24572.75|24572.75|24611.74|24611.74|24572.75|24572.75|0
1695038400000|2023-09-18 12:00:00|24576.26|24576.26|24600.4|24600.4|24600.4|24600.4|24576.26|24576.26|0
1695038700000|2023-09-18 12:05:00|24607.41|24607.41|24606.17|24606.17|24607.41|24607.41|24592.76|24592.76|0
1695039000000|2023-09-18 12:10:00|24613.18|24613.18|24612.36|24612.36|24615.87|24615.87|24603.28|24603.28|0
1695039300000|2023-09-18 12:15:00|24619.37|24619.37|24609.76|24609.76|24619.37|24619.37|24605.75|24605.75|0
1695039600000|2023-09-18 12:20:00|24609.35|24609.35|24597.8|24597.8|24610.79|24610.79|24589.75|24589.75|0
1695039900000|2023-09-18 12:25:00|24604.81|24604.81|24594.48|24594.48|24605.22|24605.22|24594.48|24594.48|0
1695040200000|2023-09-18 12:30:00|24590.97|24590.97|24594.48|24594.48|24601.5|24601.5|24590.97|24590.97|0
1695040500000|2023-09-18 12:35:00|24595.1|24595.1|24595.73|24595.73|24602.74|24602.74|24584.58|24584.58|0
1695040800000|2023-09-18 12:40:00|24595.1|24595.1|24573.44|24573.44|24595.1|24595.1|24569.11|24569.11|0
1695041100000|2023-09-18 12:45:00|24569.93|24569.93|24578.19|24578.19|24585.21|24585.21|24569.93|24569.93|0
1695041400000|2023-09-18 12:50:00|24581.7|24581.7|24559.41|24559.41|24581.7|24581.7|24559.41|24559.41|0
1695041700000|2023-09-18 12:55:00|24562.92|24562.92|24555.9|24555.9|24562.92|24562.92|24548.89|24548.89|0
1695042000000|2023-09-18 13:00:00|24559.41|24559.41|24530.51|24530.51|24559.41|24559.41|24530.51|24530.51|0
1695042300000|2023-09-18 13:05:00|24534.02|24534.02|24512.98|24512.98|24534.02|24534.02|24512.98|24512.98|0
1695042600000|2023-09-18 13:10:00|24512.57|24512.57|24508.65|24508.65|24518.77|24518.77|24508.24|24508.24|0
1695042900000|2023-09-18 13:15:00|24512.16|24512.16|24530.32|24530.32|24533.83|24533.83|24512.16|24512.16|0
1695043200000|2023-09-18 13:20:00|24526.81|24526.81|24516.24|24516.24|24526.81|24526.81|24512.32|24512.32|0
1695043500000|2023-09-18 13:25:00|24519.75|24519.75|24533.83|24533.83|24533.83|24533.83|24508.41|24508.41|0
1695043800000|2023-09-18 13:30:00|24540.85|24540.85|24525.1|24525.1|24555.69|24555.69|24504.72|24504.72|0
1695044100000|2023-09-18 13:35:00|24521.6|24521.6|24525.1|24525.1|24525.1|24525.1|24497.05|24497.05|0
1695044400000|2023-09-18 13:40:00|24525.73|24525.73|24507.37|24507.37|24529.04|24529.04|24500.36|24500.36|0
1695044700000|2023-09-18 13:45:00|24514.39|24514.39|24488.24|24488.24|24528.42|24528.42|24483.86|24483.86|0
1695045000000|2023-09-18 13:50:00|24484.73|24484.73|24496.5|24496.5|24513.41|24513.41|24484.73|24484.73|0
1695045300000|2023-09-18 13:55:00|24489.48|24489.48|24461.17|24461.17|24489.48|24489.48|24460.55|24460.55|0
1695045600000|2023-09-18 14:00:00|24468.19|24468.19|24442.6|24442.6|24473.14|24473.14|24442.6|24442.6|0
1695045900000|2023-09-18 14:05:00|24439.09|24439.09|24457.47|24457.47|24457.88|24457.88|24422.18|24422.18|0
1695046200000|2023-09-18 14:10:00|24453.96|24453.96|24436.62|24436.62|24458.28|24458.28|24436.62|24436.62|0
1695046500000|2023-09-18 14:15:00|24440.12|24440.12|24470.05|24470.05|24476.44|24476.44|24440.12|24440.12|0
1695046800000|2023-09-18 14:20:00|24473.56|24473.56|24479.95|24479.95|24483.46|24483.46|24465.3|24465.3|0
1695047100000|2023-09-18 14:25:00|24480.36|24480.36|24476.85|24476.85|24512.33|24512.33|24463.45|24463.45|0
1695047400000|2023-09-18 14:30:00|24483.87|24483.87|24494.39|24494.39|24497.9|24497.9|24476.85|24476.85|0
1695047700000|2023-09-18 14:35:00|24497.9|24497.9|24490.47|24490.47|24508.42|24508.42|24483.46|24483.46|0
1695048000000|2023-09-18 14:40:00|24486.97|24486.97|24496.86|24496.86|24496.86|24496.86|24475.82|24475.82|0
1695048300000|2023-09-18 14:45:00|24493.36|24493.36|24492.03|24492.03|24496.86|24496.86|24485.72|24485.72|0
1695048600000|2023-09-18 14:50:00|24495.54|24495.54|24489.15|24489.15|24503.18|24503.18|24489.15|24489.15|0
1695048900000|2023-09-18 14:55:00|24492.66|24492.66|24513.08|24513.08|24531.24|24531.24|24492.66|24492.66|0
1695049200000|2023-09-18 15:00:00|24513.33|24513.33|24507.45|24507.45|24520.09|24520.09|24506.06|24506.06|0
1695049500000|2023-09-18 15:05:00|24507.04|24507.04|24479.13|24479.13|24507.04|24507.04|24479.13|24479.13|0
1695049800000|2023-09-18 15:10:00|24479.54|24479.54|24475.32|24475.32|24486.96|24486.96|24472.22|24472.22|0
1695050100000|2023-09-18 15:15:00|24475.72|24475.72|24500.64|24500.64|24500.64|24500.64|24472.22|24472.22|0
1695050400000|2023-09-18 15:20:00|24500.23|24500.23|24519.67|24519.67|24519.67|24519.67|24497.97|24497.97|0
1695050700000|2023-09-18 15:25:00|24512.65|24512.65|24538.7|24538.7|24538.7|24538.7|24512.65|24512.65|0
1695107700000|2023-09-19 07:15:00|24616.47|24616.47|24666.43|24666.43|24666.43|24666.43|24616.47|24616.47|0
1695108000000|2023-09-19 07:20:00|24662.92|24662.92|24666.43|24666.43|24690.98|24690.98|24662.92|24662.92|0
1695108300000|2023-09-19 07:25:00|24662.92|24662.92|24683.96|24683.96|24683.96|24683.96|24659.41|24659.41|0
1695108600000|2023-09-19 07:30:00|24685.21|24685.21|24697.79|24697.79|24699.24|24699.24|24664.16|24664.16|0
1695108900000|2023-09-19 07:35:00|24701.3|24701.3|24683.14|24683.14|24711.82|24711.82|24672.62|24672.62|0
1695109200000|2023-09-19 07:40:00|24679.63|24679.63|24670.36|24670.36|24689.14|24689.14|24663.35|24663.35|0
1695109500000|2023-09-19 07:45:00|24680.88|24680.88|24677.37|24677.37|24680.88|24680.88|24659.84|24659.84|0
1695109800000|2023-09-19 07:50:00|24673.87|24673.87|24701.79|24701.79|24705.29|24705.29|24673.87|24673.87|0
1695110100000|2023-09-19 07:55:00|24701.16|24701.16|24694.65|24694.65|24701.66|24701.66|24691.14|24691.14|0
1695110400000|2023-09-19 08:00:00|24691.14|24691.14|24663.71|24663.71|24691.14|24691.14|24663.71|24663.71|0
1695110700000|2023-09-19 08:05:00|24660.2|24660.2|24677.83|24677.83|24689.01|24689.01|24653.18|24653.18|0
1695111000000|2023-09-19 08:10:00|24670.81|24670.81|24689.59|24689.59|24693.1|24693.1|24667.3|24667.3|0
1695111300000|2023-09-19 08:15:00|24688.97|24688.97|24674.94|24674.94|24688.97|24688.97|24674.94|24674.94|0
1695111600000|2023-09-19 08:20:00|24678.45|24678.45|24683.83|24683.83|24694.35|24694.35|24678.45|24678.45|0
1695111900000|2023-09-19 08:25:00|24687.33|24687.33|24687.33|24687.33|24694.35|24694.35|24680.32|24680.32|0
1695112200000|2023-09-19 08:30:00|24690.84|24690.84|24670.83|24670.83|24690.84|24690.84|24656.8|24656.8|0
1695112500000|2023-09-19 08:35:00|24674.34|24674.34|24656.8|24656.8|24674.34|24674.34|24646.28|24646.28|0
1695112800000|2023-09-19 08:40:00|24649.79|24649.79|24642.77|24642.77|24649.79|24649.79|24635.76|24635.76|0
1695113100000|2023-09-19 08:45:00|24646.28|24646.28|24649.79|24649.79|24649.79|24649.79|24639.26|24639.26|0
1695113400000|2023-09-19 08:50:00|24646.28|24646.28|24632.25|24632.25|24646.28|24646.28|24632.25|24632.25|0
1695113700000|2023-09-19 08:55:00|24628.74|24628.74|24628.74|24628.74|24639.26|24639.26|24628.74|24628.74|0
1695114000000|2023-09-19 09:00:00|24632.25|24632.25|24631.39|24631.39|24635.76|24635.76|24626.25|24626.25|0
1695114300000|2023-09-19 09:05:00|24634.9|24634.9|24609.72|24609.72|24634.9|24634.9|24599.2|24599.2|0
1695114600000|2023-09-19 09:10:00|24602.71|24602.71|24603.09|24603.09|24610.1|24610.1|24592.19|24592.19|0
1695114900000|2023-09-19 09:15:00|24606.59|24606.59|24609.28|24609.28|24613.41|24613.41|24591.12|24591.12|0
1695115200000|2023-09-19 09:20:00|24605.78|24605.78|24598.51|24598.51|24606.4|24606.4|24598.51|24598.51|0
1695115500000|2023-09-19 09:25:00|24605.53|24605.53|24617.29|24617.29|24617.29|24617.29|24605.53|24605.53|0
1695115800000|2023-09-19 09:30:00|24620.8|24620.8|24627.82|24627.82|24638.34|24638.34|24613.79|24613.79|0
1695116100000|2023-09-19 09:35:00|24624.31|24624.31|24627.82|24627.82|24627.82|24627.82|24599.76|24599.76|0
1695116400000|2023-09-19 09:40:00|24628.44|24628.44|24633.99|24633.99|24642.47|24642.47|24628.44|24628.44|0
1695116700000|2023-09-19 09:45:00|24630.48|24630.48|24632.98|24632.98|24648.02|24648.02|24630.48|24630.48|0
1695117000000|2023-09-19 09:50:00|24629.47|24629.47|24632.57|24632.57|24636.48|24636.48|24629.06|24629.06|0
1695117300000|2023-09-19 09:55:00|24629.06|24629.06|24652.99|24652.99|24652.99|24652.99|24625.55|24625.55|0
1695117600000|2023-09-19 10:00:00|24649.48|24649.48|24649.48|24649.48|24652.99|24652.99|24645.97|24645.97|0
1695117900000|2023-09-19 10:05:00|24645.97|24645.97|24643.09|24643.09|24654.86|24654.86|24636.08|24636.08|0
1695118200000|2023-09-19 10:10:00|24646.6|24646.6|24646.6|24646.6|24657.12|24657.12|24643.09|24643.09|0
1695118500000|2023-09-19 10:15:00|24650.1|24650.1|24646.6|24646.6|24650.1|24650.1|24639.58|24639.58|0
1695118800000|2023-09-19 10:20:00|24643.09|24643.09|24648.86|24648.86|24653.61|24653.61|24639.58|24639.58|0
1695119100000|2023-09-19 10:25:00|24645.35|24645.35|24641.84|24641.84|24652.36|24652.36|24638.34|24638.34|0
1695119400000|2023-09-19 10:30:00|24638.34|24638.34|24660.61|24660.61|24660.61|24660.61|24638.34|24638.34|0
1695119700000|2023-09-19 10:35:00|24671.13|24671.13|24671.13|24671.13|24678.14|24678.14|24667.62|24667.62|0
1695120000000|2023-09-19 10:40:00|24667.62|24667.62|24675.05|24675.05|24675.05|24675.05|24664.12|24664.12|0
1695120300000|2023-09-19 10:45:00|24671.54|24671.54|24645.74|24645.74|24671.54|24671.54|24642.23|24642.23|0
1695120600000|2023-09-19 10:50:00|24649.25|24649.25|24648.84|24648.84|24659.77|24659.77|24648.84|24648.84|0
1695120900000|2023-09-19 10:55:00|24645.33|24645.33|24638.32|24638.32|24645.33|24645.33|24627.8|24627.8|0
1695121200000|2023-09-19 11:00:00|24641.82|24641.82|24637.69|24637.69|24641.82|24641.82|24634.81|24634.81|0
1695121500000|2023-09-19 11:05:00|24641.2|24641.2|24642.45|24642.45|24649.46|24649.46|24641.2|24641.2|0
1695121800000|2023-09-19 11:10:00|24635.43|24635.43|24649.46|24649.46|24649.46|24649.46|24635.43|24635.43|0
1695122100000|2023-09-19 11:15:00|24645.96|24645.96|24635.43|24635.43|24645.96|24645.96|24631.93|24631.93|0
1695122400000|2023-09-19 11:20:00|24631.93|24631.93|24631.93|24631.93|24635.43|24635.43|24628.42|24628.42|0
1695122700000|2023-09-19 11:25:00|24621.4|24621.4|24625.53|24625.53|24625.53|24625.53|24617.9|24617.9|0
1695123000000|2023-09-19 11:30:00|24629.04|24629.04|24624.13|24624.13|24629.04|24629.04|24615.62|24615.62|0
1695123300000|2023-09-19 11:35:00|24620.62|24620.62|24610.51|24610.51|24620.62|24620.62|24610.1|24610.1|0
1695123600000|2023-09-19 11:40:00|24614.02|24614.02|24614.02|24614.02|24614.02|24614.02|24614.02|24614.02|0
1695123900000|2023-09-19 11:45:00|24617.52|24617.52|24638.57|24638.57|24638.57|24638.57|24617.52|24617.52|0
1695124200000|2023-09-19 11:50:00|24642.07|24642.07|24630.55|24630.55|24647.84|24647.84|24630.55|24630.55|0
1695124500000|2023-09-19 11:55:00|24627.04|24627.04|24628.08|24628.08|24628.08|24628.08|24609.92|24609.92|0
1695124800000|2023-09-19 12:00:00|24626.83|24626.83|24612.8|24612.8|24626.83|24626.83|24605.79|24605.79|0
1695125100000|2023-09-19 12:05:00|24616.31|24616.31|24619|24619|24630.34|24630.34|24616.31|24616.31|0
1695125400000|2023-09-19 12:10:00|24622.51|24622.51|24626.01|24626.01|24626.01|24626.01|24622.51|24622.51|0
1695125700000|2023-09-19 12:15:00|24629.52|24629.52|24608.48|24608.48|24629.52|24629.52|24608.48|24608.48|0
1695126000000|2023-09-19 12:20:00|24604.97|24604.97|24607.26|24607.26|24611.52|24611.52|24604.1|24604.1|0
1695126300000|2023-09-19 12:25:00|24607.89|24607.89|24614.9|24614.9|24615.53|24615.53|24604.38|24604.38|0
1695126600000|2023-09-19 12:30:00|24618.41|24618.41|24599.22|24599.22|24618.41|24618.41|24579.42|24579.42|0
1695126900000|2023-09-19 12:35:00|24602.72|24602.72|24609.74|24609.74|24613.25|24613.25|24599.22|24599.22|0
1695127200000|2023-09-19 12:40:00|24613.25|24613.25|24603.97|24603.97|24613.25|24613.25|24603.97|24603.97|0
1695127500000|2023-09-19 12:45:00|24600.46|24600.46|24607.06|24607.06|24607.47|24607.47|24593.56|24593.56|0
1695127800000|2023-09-19 12:50:00|24610.56|24610.56|24592.24|24592.24|24610.56|24610.56|24588.73|24588.73|0
1695128100000|2023-09-19 12:55:00|24595.75|24595.75|24602.76|24602.76|24609.78|24609.78|24595.75|24595.75|0
1695128400000|2023-09-19 13:00:00|24606.27|24606.27|24585.22|24585.22|24606.27|24606.27|24585.22|24585.22|0
1695128700000|2023-09-19 13:05:00|24588.73|24588.73|24609.2|24609.2|24610.45|24610.45|24588.73|24588.73|0
1695129000000|2023-09-19 13:10:00|24605.69|24605.69|24601.78|24601.78|24609.2|24609.2|24584.03|24584.03|0
1695129300000|2023-09-19 13:15:00|24605.29|24605.29|24621.4|24621.4|24638.93|24638.93|24605.29|24605.29|0
1695129600000|2023-09-19 13:20:00|24624.91|24624.91|24620.15|24620.15|24628.41|24628.41|24620.15|24620.15|0
1695129900000|2023-09-19 13:25:00|24623.66|24623.66|24644.57|24644.57|24648.08|24648.08|24623.66|24623.66|0
1695130200000|2023-09-19 13:30:00|24648.08|24648.08|24617.93|24617.93|24654.25|24654.25|24603.9|24603.9|0
1695130500000|2023-09-19 13:35:00|24621.44|24621.44|24613.8|24613.8|24628.45|24628.45|24606.79|24606.79|0
1695130800000|2023-09-19 13:40:00|24610.29|24610.29|24612.48|24612.48|24615.99|24615.99|24591.63|24591.63|0
1695131100000|2023-09-19 13:45:00|24619.5|24619.5|24612.27|24612.27|24623.41|24623.41|24605.88|24605.88|0
1695131400000|2023-09-19 13:50:00|24615.78|24615.78|24611.65|24611.65|24623.41|24623.41|24608.14|24608.14|0
1695131700000|2023-09-19 13:55:00|24601.12|24601.12|24611.49|24611.49|24621.78|24621.78|24601.12|24601.12|0
1695132000000|2023-09-19 14:00:00|24604.47|24604.47|24608.87|24608.87|24608.87|24608.87|24598.87|24598.87|0
1695132300000|2023-09-19 14:05:00|24605.37|24605.37|24602.48|24602.48|24616.51|24616.51|24598.97|24598.97|0
1695132600000|2023-09-19 14:10:00|24605.99|24605.99|24579.18|24579.18|24609.5|24609.5|24575.67|24575.67|0
1695132900000|2023-09-19 14:15:00|24582.69|24582.69|24590.52|24590.52|24594.02|24594.02|24579.18|24579.18|0
1695133200000|2023-09-19 14:20:00|24594.02|24594.02|24611.31|24611.31|24611.31|24611.31|24593.77|24593.77|0
1695133500000|2023-09-19 14:25:00|24614.82|24614.82|24614.41|24614.41|24617.92|24617.92|24596.25|24596.25|0
1695133800000|2023-09-19 14:30:00|24610.9|24610.9|24603.05|24603.05|24611.31|24611.31|24592.53|24592.53|0
1695134100000|2023-09-19 14:35:00|24606.56|24606.56|24565.7|24565.7|24606.56|24606.56|24565.7|24565.7|0
1695134400000|2023-09-19 14:40:00|24562.19|24562.19|24589.18|24589.18|24592.69|24592.69|24562.19|24562.19|0
1695134700000|2023-09-19 14:45:00|24592.69|24592.69|24568.14|24568.14|24596.19|24596.19|24568.14|24568.14|0
1695135000000|2023-09-19 14:50:00|24564.63|24564.63|24577.21|24577.21|24580.72|24580.72|24560.5|24560.5|0
1695135300000|2023-09-19 14:55:00|24576.81|24576.81|24576.81|24576.81|24576.81|24576.81|24573.3|24573.3|0
1695135600000|2023-09-19 15:00:00|24573.3|24573.3|24562.78|24562.78|24573.3|24573.3|24548.75|24548.75|0
1695135900000|2023-09-19 15:05:00|24559.27|24559.27|24563.19|24563.19|24563.19|24563.19|24543.99|24543.99|0
1695136200000|2023-09-19 15:10:00|24559.68|24559.68|24584.35|24584.35|24584.35|24584.35|24556.17|24556.17|0
1695136500000|2023-09-19 15:15:00|24566.82|24566.82|24584.98|24584.98|24591.37|24591.37|24559.18|24559.18|0
1695136800000|2023-09-19 15:20:00|24588.48|24588.48|24602.51|24602.51|24606.02|24606.02|24588.48|24588.48|0
1695137100000|2023-09-19 15:25:00|24599.01|24599.01|24612.55|24612.55|24622.58|24622.58|24595.5|24595.5|0
1695107700000|2023-09-19 07:15:00|24616.47|24616.47|24666.43|24666.43|24666.43|24666.43|24616.47|24616.47|0
1695108000000|2023-09-19 07:20:00|24662.92|24662.92|24666.43|24666.43|24690.98|24690.98|24662.92|24662.92|0
1695108300000|2023-09-19 07:25:00|24662.92|24662.92|24683.96|24683.96|24683.96|24683.96|24659.41|24659.41|0
1695108600000|2023-09-19 07:30:00|24685.21|24685.21|24697.79|24697.79|24699.24|24699.24|24664.16|24664.16|0
1695108900000|2023-09-19 07:35:00|24701.3|24701.3|24683.14|24683.14|24711.82|24711.82|24672.62|24672.62|0
1695109200000|2023-09-19 07:40:00|24679.63|24679.63|24670.36|24670.36|24689.14|24689.14|24663.35|24663.35|0
1695109500000|2023-09-19 07:45:00|24680.88|24680.88|24677.37|24677.37|24680.88|24680.88|24659.84|24659.84|0
1695109800000|2023-09-19 07:50:00|24673.87|24673.87|24701.79|24701.79|24705.29|24705.29|24673.87|24673.87|0
1695110100000|2023-09-19 07:55:00|24701.16|24701.16|24694.65|24694.65|24701.66|24701.66|24691.14|24691.14|0
1695110400000|2023-09-19 08:00:00|24691.14|24691.14|24663.71|24663.71|24691.14|24691.14|24663.71|24663.71|0
1695110700000|2023-09-19 08:05:00|24660.2|24660.2|24677.83|24677.83|24689.01|24689.01|24653.18|24653.18|0
1695111000000|2023-09-19 08:10:00|24670.81|24670.81|24689.59|24689.59|24693.1|24693.1|24667.3|24667.3|0
1695111300000|2023-09-19 08:15:00|24688.97|24688.97|24674.94|24674.94|24688.97|24688.97|24674.94|24674.94|0
1695111600000|2023-09-19 08:20:00|24678.45|24678.45|24683.83|24683.83|24694.35|24694.35|24678.45|24678.45|0
1695111900000|2023-09-19 08:25:00|24687.33|24687.33|24687.33|24687.33|24694.35|24694.35|24680.32|24680.32|0
1695112200000|2023-09-19 08:30:00|24690.84|24690.84|24670.83|24670.83|24690.84|24690.84|24656.8|24656.8|0
1695112500000|2023-09-19 08:35:00|24674.34|24674.34|24656.8|24656.8|24674.34|24674.34|24646.28|24646.28|0
1695112800000|2023-09-19 08:40:00|24649.79|24649.79|24642.77|24642.77|24649.79|24649.79|24635.76|24635.76|0
1695113100000|2023-09-19 08:45:00|24646.28|24646.28|24649.79|24649.79|24649.79|24649.79|24639.26|24639.26|0
1695113400000|2023-09-19 08:50:00|24646.28|24646.28|24632.25|24632.25|24646.28|24646.28|24632.25|24632.25|0
1695113700000|2023-09-19 08:55:00|24628.74|24628.74|24628.74|24628.74|24639.26|24639.26|24628.74|24628.74|0
1695114000000|2023-09-19 09:00:00|24632.25|24632.25|24631.39|24631.39|24635.76|24635.76|24626.25|24626.25|0
1695114300000|2023-09-19 09:05:00|24634.9|24634.9|24609.72|24609.72|24634.9|24634.9|24599.2|24599.2|0
1695114600000|2023-09-19 09:10:00|24602.71|24602.71|24603.09|24603.09|24610.1|24610.1|24592.19|24592.19|0
1695114900000|2023-09-19 09:15:00|24606.59|24606.59|24609.28|24609.28|24613.41|24613.41|24591.12|24591.12|0
1695115200000|2023-09-19 09:20:00|24605.78|24605.78|24598.51|24598.51|24606.4|24606.4|24598.51|24598.51|0
1695115500000|2023-09-19 09:25:00|24605.53|24605.53|24617.29|24617.29|24617.29|24617.29|24605.53|24605.53|0
1695115800000|2023-09-19 09:30:00|24620.8|24620.8|24627.82|24627.82|24638.34|24638.34|24613.79|24613.79|0
1695116100000|2023-09-19 09:35:00|24624.31|24624.31|24627.82|24627.82|24627.82|24627.82|24599.76|24599.76|0
1695116400000|2023-09-19 09:40:00|24628.44|24628.44|24633.99|24633.99|24642.47|24642.47|24628.44|24628.44|0
1695116700000|2023-09-19 09:45:00|24630.48|24630.48|24632.98|24632.98|24648.02|24648.02|24630.48|24630.48|0
1695117000000|2023-09-19 09:50:00|24629.47|24629.47|24632.57|24632.57|24636.48|24636.48|24629.06|24629.06|0
1695117300000|2023-09-19 09:55:00|24629.06|24629.06|24652.99|24652.99|24652.99|24652.99|24625.55|24625.55|0
1695117600000|2023-09-19 10:00:00|24649.48|24649.48|24649.48|24649.48|24652.99|24652.99|24645.97|24645.97|0
1695117900000|2023-09-19 10:05:00|24645.97|24645.97|24643.09|24643.09|24654.86|24654.86|24636.08|24636.08|0
1695118200000|2023-09-19 10:10:00|24646.6|24646.6|24646.6|24646.6|24657.12|24657.12|24643.09|24643.09|0
1695118500000|2023-09-19 10:15:00|24650.1|24650.1|24646.6|24646.6|24650.1|24650.1|24639.58|24639.58|0
1695118800000|2023-09-19 10:20:00|24643.09|24643.09|24648.86|24648.86|24653.61|24653.61|24639.58|24639.58|0
1695119100000|2023-09-19 10:25:00|24645.35|24645.35|24641.84|24641.84|24652.36|24652.36|24638.34|24638.34|0
1695119400000|2023-09-19 10:30:00|24638.34|24638.34|24660.61|24660.61|24660.61|24660.61|24638.34|24638.34|0
1695119700000|2023-09-19 10:35:00|24671.13|24671.13|24671.13|24671.13|24678.14|24678.14|24667.62|24667.62|0
1695120000000|2023-09-19 10:40:00|24667.62|24667.62|24675.05|24675.05|24675.05|24675.05|24664.12|24664.12|0
1695120300000|2023-09-19 10:45:00|24671.54|24671.54|24645.74|24645.74|24671.54|24671.54|24642.23|24642.23|0
1695120600000|2023-09-19 10:50:00|24649.25|24649.25|24648.84|24648.84|24659.77|24659.77|24648.84|24648.84|0
1695120900000|2023-09-19 10:55:00|24645.33|24645.33|24638.32|24638.32|24645.33|24645.33|24627.8|24627.8|0
1695121200000|2023-09-19 11:00:00|24641.82|24641.82|24637.69|24637.69|24641.82|24641.82|24634.81|24634.81|0
1695121500000|2023-09-19 11:05:00|24641.2|24641.2|24642.45|24642.45|24649.46|24649.46|24641.2|24641.2|0
1695121800000|2023-09-19 11:10:00|24635.43|24635.43|24649.46|24649.46|24649.46|24649.46|24635.43|24635.43|0
1695122100000|2023-09-19 11:15:00|24645.96|24645.96|24635.43|24635.43|24645.96|24645.96|24631.93|24631.93|0
1695122400000|2023-09-19 11:20:00|24631.93|24631.93|24631.93|24631.93|24635.43|24635.43|24628.42|24628.42|0
1695122700000|2023-09-19 11:25:00|24621.4|24621.4|24625.53|24625.53|24625.53|24625.53|24617.9|24617.9|0
1695123000000|2023-09-19 11:30:00|24629.04|24629.04|24624.13|24624.13|24629.04|24629.04|24615.62|24615.62|0
1695123300000|2023-09-19 11:35:00|24620.62|24620.62|24610.51|24610.51|24620.62|24620.62|24610.1|24610.1|0
1695123600000|2023-09-19 11:40:00|24614.02|24614.02|24614.02|24614.02|24614.02|24614.02|24614.02|24614.02|0
1695123900000|2023-09-19 11:45:00|24617.52|24617.52|24638.57|24638.57|24638.57|24638.57|24617.52|24617.52|0
1695124200000|2023-09-19 11:50:00|24642.07|24642.07|24630.55|24630.55|24647.84|24647.84|24630.55|24630.55|0
1695124500000|2023-09-19 11:55:00|24627.04|24627.04|24628.08|24628.08|24628.08|24628.08|24609.92|24609.92|0
1695124800000|2023-09-19 12:00:00|24626.83|24626.83|24612.8|24612.8|24626.83|24626.83|24605.79|24605.79|0
1695125100000|2023-09-19 12:05:00|24616.31|24616.31|24619|24619|24630.34|24630.34|24616.31|24616.31|0
1695125400000|2023-09-19 12:10:00|24622.51|24622.51|24626.01|24626.01|24626.01|24626.01|24622.51|24622.51|0
1695125700000|2023-09-19 12:15:00|24629.52|24629.52|24608.48|24608.48|24629.52|24629.52|24608.48|24608.48|0
1695126000000|2023-09-19 12:20:00|24604.97|24604.97|24607.26|24607.26|24611.52|24611.52|24604.1|24604.1|0
1695126300000|2023-09-19 12:25:00|24607.89|24607.89|24614.9|24614.9|24615.53|24615.53|24604.38|24604.38|0
1695126600000|2023-09-19 12:30:00|24618.41|24618.41|24599.22|24599.22|24618.41|24618.41|24579.42|24579.42|0
1695126900000|2023-09-19 12:35:00|24602.72|24602.72|24609.74|24609.74|24613.25|24613.25|24599.22|24599.22|0
1695127200000|2023-09-19 12:40:00|24613.25|24613.25|24603.97|24603.97|24613.25|24613.25|24603.97|24603.97|0
1695127500000|2023-09-19 12:45:00|24600.46|24600.46|24607.06|24607.06|24607.47|24607.47|24593.56|24593.56|0
1695127800000|2023-09-19 12:50:00|24610.56|24610.56|24592.24|24592.24|24610.56|24610.56|24588.73|24588.73|0
1695128100000|2023-09-19 12:55:00|24595.75|24595.75|24602.76|24602.76|24609.78|24609.78|24595.75|24595.75|0
1695128400000|2023-09-19 13:00:00|24606.27|24606.27|24585.22|24585.22|24606.27|24606.27|24585.22|24585.22|0
1695128700000|2023-09-19 13:05:00|24588.73|24588.73|24609.2|24609.2|24610.45|24610.45|24588.73|24588.73|0
1695129000000|2023-09-19 13:10:00|24605.69|24605.69|24601.78|24601.78|24609.2|24609.2|24584.03|24584.03|0
1695129300000|2023-09-19 13:15:00|24605.29|24605.29|24621.4|24621.4|24638.93|24638.93|24605.29|24605.29|0
1695129600000|2023-09-19 13:20:00|24624.91|24624.91|24620.15|24620.15|24628.41|24628.41|24620.15|24620.15|0
1695129900000|2023-09-19 13:25:00|24623.66|24623.66|24644.57|24644.57|24648.08|24648.08|24623.66|24623.66|0
1695130200000|2023-09-19 13:30:00|24648.08|24648.08|24617.93|24617.93|24654.25|24654.25|24603.9|24603.9|0
1695130500000|2023-09-19 13:35:00|24621.44|24621.44|24613.8|24613.8|24628.45|24628.45|24606.79|24606.79|0
1695130800000|2023-09-19 13:40:00|24610.29|24610.29|24612.48|24612.48|24615.99|24615.99|24591.63|24591.63|0
1695131100000|2023-09-19 13:45:00|24619.5|24619.5|24612.27|24612.27|24623.41|24623.41|24605.88|24605.88|0
1695131400000|2023-09-19 13:50:00|24615.78|24615.78|24611.65|24611.65|24623.41|24623.41|24608.14|24608.14|0
1695131700000|2023-09-19 13:55:00|24601.12|24601.12|24611.49|24611.49|24621.78|24621.78|24601.12|24601.12|0
1695132000000|2023-09-19 14:00:00|24604.47|24604.47|24608.87|24608.87|24608.87|24608.87|24598.87|24598.87|0
1695132300000|2023-09-19 14:05:00|24605.37|24605.37|24602.48|24602.48|24616.51|24616.51|24598.97|24598.97|0
1695132600000|2023-09-19 14:10:00|24605.99|24605.99|24579.18|24579.18|24609.5|24609.5|24575.67|24575.67|0
1695132900000|2023-09-19 14:15:00|24582.69|24582.69|24590.52|24590.52|24594.02|24594.02|24579.18|24579.18|0
1695133200000|2023-09-19 14:20:00|24594.02|24594.02|24611.31|24611.31|24611.31|24611.31|24593.77|24593.77|0
1695133500000|2023-09-19 14:25:00|24614.82|24614.82|24614.41|24614.41|24617.92|24617.92|24596.25|24596.25|0
1695133800000|2023-09-19 14:30:00|24610.9|24610.9|24603.05|24603.05|24611.31|24611.31|24592.53|24592.53|0
1695134100000|2023-09-19 14:35:00|24606.56|24606.56|24565.7|24565.7|24606.56|24606.56|24565.7|24565.7|0
1695134400000|2023-09-19 14:40:00|24562.19|24562.19|24589.18|24589.18|24592.69|24592.69|24562.19|24562.19|0
1695134700000|2023-09-19 14:45:00|24592.69|24592.69|24568.14|24568.14|24596.19|24596.19|24568.14|24568.14|0
1695135000000|2023-09-19 14:50:00|24564.63|24564.63|24577.21|24577.21|24580.72|24580.72|24560.5|24560.5|0
1695135300000|2023-09-19 14:55:00|24576.81|24576.81|24576.81|24576.81|24576.81|24576.81|24573.3|24573.3|0
1695135600000|2023-09-19 15:00:00|24573.3|24573.3|24562.78|24562.78|24573.3|24573.3|24548.75|24548.75|0
1695135900000|2023-09-19 15:05:00|24559.27|24559.27|24563.19|24563.19|24563.19|24563.19|24543.99|24543.99|0
1695136200000|2023-09-19 15:10:00|24559.68|24559.68|24584.35|24584.35|24584.35|24584.35|24556.17|24556.17|0
1695136500000|2023-09-19 15:15:00|24566.82|24566.82|24584.98|24584.98|24591.37|24591.37|24559.18|24559.18|0
1695136800000|2023-09-19 15:20:00|24588.48|24588.48|24602.51|24602.51|24606.02|24606.02|24588.48|24588.48|0
1695137100000|2023-09-19 15:25:00|24599.01|24599.01|24612.55|24612.55|24622.58|24622.58|24595.5|24595.5|0
1695194100000|2023-09-20 07:15:00|24955.84|24955.84|24907.15|24907.15|24955.84|24955.84|24896.62|24896.62|0
1695194400000|2023-09-20 07:20:00|24910.65|24910.65|24927.18|24927.18|24936.45|24936.45|24910.65|24910.65|0
1695194700000|2023-09-20 07:25:00|24934.19|24934.19|24924.29|24924.29|24937.7|24937.7|24906.76|24906.76|0
1695195000000|2023-09-20 07:30:00|24927.8|24927.8|24917.28|24917.28|24948.84|24948.84|24917.28|24917.28|0
1695195300000|2023-09-20 07:35:00|24920.78|24920.78|24936.59|24936.59|24961.24|24961.24|24913.77|24913.77|0
1695195600000|2023-09-20 07:40:00|24933.09|24933.09|24920.74|24920.74|24933.09|24933.09|24918.24|24918.24|0
1695195900000|2023-09-20 07:45:00|24927.75|24927.75|24904.23|24904.23|24938.68|24938.68|24904.23|24904.23|0
1695196200000|2023-09-20 07:50:00|24911.25|24911.25|24920.11|24920.11|24920.73|24920.73|24906.71|24906.71|0
1695196500000|2023-09-20 07:55:00|24913.1|24913.1|24925.15|24925.15|24925.15|24925.15|24909.59|24909.59|0
1695196800000|2023-09-20 08:00:00|24928.66|24928.66|24893.99|24893.99|24928.66|24928.66|24893.99|24893.99|0
1695197100000|2023-09-20 08:05:00|24890.48|24890.48|24896.25|24896.25|24900.38|24900.38|24882.85|24882.85|0
1695197400000|2023-09-20 08:10:00|24897.5|24897.5|24887.82|24887.82|24901.84|24901.84|24872.95|24872.95|0
1695197700000|2023-09-20 08:15:00|24888.44|24888.44|24927.23|24927.23|24927.23|24927.23|24888.44|24888.44|0
1695198000000|2023-09-20 08:20:00|24930.74|24930.74|24959.72|24959.72|24966.44|24966.44|24930.74|24930.74|0
1695198300000|2023-09-20 08:25:00|24959.31|24959.31|24955.8|24955.8|24962.82|24962.82|24955.8|24955.8|0
1695198600000|2023-09-20 08:30:00|24959.31|24959.31|24969.4|24969.4|24972.91|24972.91|24959.31|24959.31|0
1695198900000|2023-09-20 08:35:00|24955.37|24955.37|24971.47|24971.47|24975.79|24975.79|24948.36|24948.36|0
1695199200000|2023-09-20 08:40:00|24967.96|24967.96|24963.83|24963.83|24970.85|24970.85|24960.32|24960.32|0
1695199500000|2023-09-20 08:45:00|24965.08|24965.08|24978.48|24978.48|24979.11|24979.11|24964.45|24964.45|0
1695199800000|2023-09-20 08:50:00|24960.95|24960.95|24967.48|24967.48|24967.48|24967.48|24954.69|24954.69|0
1695200100000|2023-09-20 08:55:00|24960.46|24960.46|24957.58|24957.58|24968.72|24968.72|24954.69|24954.69|0
1695200400000|2023-09-20 09:00:00|24954.07|24954.07|24958.2|24958.2|24961.71|24961.71|24951.19|24951.19|0
1695200700000|2023-09-20 09:05:00|24965.22|24965.22|24929.35|24929.35|24965.22|24965.22|24929.35|24929.35|0
1695201000000|2023-09-20 09:10:00|24932.85|24932.85|24905.81|24905.81|24932.85|24932.85|24905.81|24905.81|0
1695201300000|2023-09-20 09:15:00|24904.17|24904.17|24890.96|24890.96|24904.58|24904.58|24887.45|24887.45|0
1695201600000|2023-09-20 09:20:00|24887.45|24887.45|24908.5|24908.5|24908.5|24908.5|24880.44|24880.44|0
1695201900000|2023-09-20 09:25:00|24906|24906|24911.99|24911.99|24911.99|24911.99|24902.09|24902.09|0
1695202200000|2023-09-20 09:30:00|24904.97|24904.97|24922.45|24922.45|24922.45|24922.45|24901.47|24901.47|0
1695202500000|2023-09-20 09:35:00|24918.94|24918.94|24902.22|24902.22|24918.94|24918.94|24902.22|24902.22|0
1695202800000|2023-09-20 09:40:00|24898.71|24898.71|24888.82|24888.82|24902.22|24902.22|24888.19|24888.19|0
1695203100000|2023-09-20 09:45:00|24885.31|24885.31|24869.43|24869.43|24885.31|24885.31|24869.43|24869.43|0
1695203400000|2023-09-20 09:50:00|24872.94|24872.94|24873.94|24873.94|24892.29|24892.29|24867.17|24867.17|0
1695203700000|2023-09-20 09:55:00|24877.44|24877.44|24883.44|24883.44|24886.95|24886.95|24866.92|24866.92|0
1695204000000|2023-09-20 10:00:00|24886.95|24886.95|24899.46|24899.46|24909.01|24909.01|24877.44|24877.44|0
1695204300000|2023-09-20 10:05:00|24895.95|24895.95|24938.04|24938.04|24938.67|24938.67|24895.95|24895.95|0
1695204600000|2023-09-20 10:10:00|24938.67|24938.67|24942.44|24942.44|24946.3|24946.3|24935.16|24935.16|0
1695204900000|2023-09-20 10:15:00|24952.96|24952.96|24949.46|24949.46|24956.47|24956.47|24945.95|24945.95|0
1695205200000|2023-09-20 10:20:00|24945.95|24945.95|24955.85|24955.85|24956.47|24956.47|24945.95|24945.95|0
1695205500000|2023-09-20 10:25:00|24959.36|24959.36|24973.38|24973.38|24973.38|24973.38|24955.85|24955.85|0
1695205800000|2023-09-20 10:30:00|24969.88|24969.88|24953.78|24953.78|24969.88|24969.88|24953.78|24953.78|0
1695206100000|2023-09-20 10:35:00|24957.29|24957.29|24959.05|24959.05|24959.55|24959.55|24952.53|24952.53|0
1695206400000|2023-09-20 10:40:00|24952.04|24952.04|24983.21|24983.21|24983.21|24983.21|24948.53|24948.53|0
1695206700000|2023-09-20 10:45:00|24979.7|24979.7|24953.01|24953.01|24979.7|24979.7|24953.01|24953.01|0
1695207000000|2023-09-20 10:50:00|24954.88|24954.88|24950.56|24950.56|24957.99|24957.99|24946.24|24946.24|0
1695207300000|2023-09-20 10:55:00|24951.19|24951.19|24954.69|24954.69|24954.69|24954.69|24950.56|24950.56|0
1695207600000|2023-09-20 11:00:00|24944.17|24944.17|24955.1|24955.1|24955.1|24955.1|24944.17|24944.17|0
1695207900000|2023-09-20 11:05:00|24951.59|24951.59|24955.92|24955.92|24955.92|24955.92|24951.59|24951.59|0
1695208200000|2023-09-20 11:10:00|24955.29|24955.29|24934.05|24934.05|24955.29|24955.29|24934.05|24934.05|0
1695208500000|2023-09-20 11:15:00|24930.55|24930.55|24937.78|24937.78|24938.19|24938.19|24930.55|24930.55|0
1695208800000|2023-09-20 11:20:00|24937.16|24937.16|24940.45|24940.45|24941.27|24941.27|24933.03|24933.03|0
1695209100000|2023-09-20 11:25:00|24939.83|24939.83|24939.83|24939.83|24940.45|24940.45|24939.2|24939.2|0
1695209400000|2023-09-20 11:30:00|24936.32|24936.32|24944.15|24944.15|24944.15|24944.15|24933.63|24933.63|0
1695209700000|2023-09-20 11:35:00|24951.17|24951.17|24955.3|24955.3|24973.24|24973.24|24951.17|24951.17|0
1695210000000|2023-09-20 11:40:00|24951.79|24951.79|24951.79|24951.79|24955.3|24955.3|24951.79|24951.79|0
1695210300000|2023-09-20 11:45:00|24948.28|24948.28|24949.51|24949.51|24949.51|24949.51|24938.99|24938.99|0
1695210600000|2023-09-20 11:50:00|24949.1|24949.1|24938.58|24938.58|24949.1|24949.1|24938.58|24938.58|0
1695210900000|2023-09-20 11:55:00|24939.2|24939.2|24937.57|24937.57|24939.2|24939.2|24924.55|24924.55|0
1695211200000|2023-09-20 12:00:00|24937.32|24937.32|24947.43|24947.43|24947.43|24947.43|24937.32|24937.32|0
1695211500000|2023-09-20 12:05:00|24950.94|24950.94|24954.23|24954.23|24954.64|24954.64|24946.81|24946.81|0
1695211800000|2023-09-20 12:10:00|24950.72|24950.72|24948.13|24948.13|24950.72|24950.72|24941.86|24941.86|0
1695212100000|2023-09-20 12:15:00|24948.37|24948.37|24966.13|24966.13|24966.13|24966.13|24948.37|24948.37|0
1695212400000|2023-09-20 12:20:00|24976.65|24976.65|24973.14|24973.14|24976.65|24976.65|24966.75|24966.75|0
1695212700000|2023-09-20 12:25:00|24973.76|24973.76|24973.62|24973.62|24974.51|24974.51|24970.11|24970.11|0
1695213000000|2023-09-20 12:30:00|24980.63|24980.63|24959.59|24959.59|24981.88|24981.88|24959.59|24959.59|0
1695213300000|2023-09-20 12:35:00|24956.08|24956.08|24951.95|24951.95|24958.97|24958.97|24951.95|24951.95|0
1695213600000|2023-09-20 12:40:00|24948.44|24948.44|24953.77|24953.77|24954.39|24954.39|24936.67|24936.67|0
1695213900000|2023-09-20 12:45:00|24954.39|24954.39|24978.73|24978.73|24978.73|24978.73|24954.39|24954.39|0
1695214200000|2023-09-20 12:50:00|24982.23|24982.23|24986.4|24986.4|24994.04|24994.04|24982.23|24982.23|0
1695214500000|2023-09-20 12:55:00|24993.41|24993.41|24980.01|24980.01|24993.41|24993.41|24980.01|24980.01|0
1695214800000|2023-09-20 13:00:00|24983.52|24983.52|24985.99|24985.99|24986.4|24986.4|24978.98|24978.98|0
1695215100000|2023-09-20 13:05:00|24989.5|24989.5|24996.92|24996.92|24996.92|24996.92|24989.5|24989.5|0
1695215400000|2023-09-20 13:10:00|24989.91|24989.91|24980.01|24980.01|24990.53|24990.53|24979.38|24979.38|0
1695215700000|2023-09-20 13:15:00|24979.38|24979.38|24979.63|24979.63|24979.63|24979.63|24965.6|24965.6|0
1695216000000|2023-09-20 13:20:00|24969.11|24969.11|24942|24942|24972.96|24972.96|24942|24942|0
1695216300000|2023-09-20 13:25:00|24938.49|24938.49|24931.88|24931.88|24942.41|24942.41|24924.46|24924.46|0
1695216600000|2023-09-20 13:30:00|24931.26|24931.26|24952.3|24952.3|24959.32|24959.32|24924.25|24924.25|0
1695216900000|2023-09-20 13:35:00|24941.78|24941.78|24917.62|24917.62|24941.78|24941.78|24906.09|24906.09|0
1695217200000|2023-09-20 13:40:00|24921.13|24921.13|24896.88|24896.88|24924.63|24924.63|24885.74|24885.74|0
1695217500000|2023-09-20 13:45:00|24889.87|24889.87|24852.73|24852.73|24896.88|24896.88|24845.72|24845.72|0
1695217800000|2023-09-20 13:50:00|24856.24|24856.24|24864.07|24864.07|24867.58|24867.58|24848.41|24848.41|0
1695218100000|2023-09-20 13:55:00|24860.56|24860.56|24861.26|24861.26|24864.76|24864.76|24836.08|24836.08|0
1695218400000|2023-09-20 14:00:00|24864.76|24864.76|24862.27|24862.27|24869.52|24869.52|24855.26|24855.26|0
1695218700000|2023-09-20 14:05:00|24858.76|24858.76|24870.12|24870.12|24877.14|24877.14|24852.99|24852.99|0
1695219000000|2023-09-20 14:10:00|24877.14|24877.14|24848.46|24848.46|24880.64|24880.64|24848.46|24848.46|0
1695219300000|2023-09-20 14:15:00|24851.96|24851.96|24885.4|24885.4|24885.4|24885.4|24851.96|24851.96|0
1695219600000|2023-09-20 14:20:00|24886.02|24886.02|24886.65|24886.65|24890.15|24890.15|24879.01|24879.01|0
1695219900000|2023-09-20 14:25:00|24886.02|24886.02|24890.78|24890.78|24897.38|24897.38|24886.02|24886.02|0
1695220200000|2023-09-20 14:30:00|24887.27|24887.27|24891.19|24891.19|24891.19|24891.19|24883.76|24883.76|0
1695220500000|2023-09-20 14:35:00|24889.94|24889.94|24876.53|24876.53|24900.46|24900.46|24854.46|24854.46|0
1695220800000|2023-09-20 14:40:00|24877.16|24877.16|24880.66|24880.66|24880.66|24880.66|24866.63|24866.63|0
1695221100000|2023-09-20 14:45:00|24884.17|24884.17|24889.94|24889.94|24893.45|24893.45|24882.52|24882.52|0
1695221400000|2023-09-20 14:50:00|24886.43|24886.43|24908.72|24908.72|24908.72|24908.72|24882.92|24882.92|0
1695221700000|2023-09-20 14:55:00|24912.23|24912.23|24905.84|24905.84|24915.74|24915.74|24905.84|24905.84|0
1695222000000|2023-09-20 15:00:00|24909.35|24909.35|24901.71|24901.71|24916.36|24916.36|24898.2|24898.2|0
1695222300000|2023-09-20 15:05:00|24905.21|24905.21|24913.67|24913.67|24913.67|24913.67|24905.21|24905.21|0
1695222600000|2023-09-20 15:10:00|24917.18|24917.18|24910.38|24910.38|24924.82|24924.82|24910.38|24910.38|0
1695222900000|2023-09-20 15:15:00|24913.88|24913.88|24909.97|24909.97|24920.9|24920.9|24906.46|24906.46|0
1695223200000|2023-09-20 15:20:00|24916.98|24916.98|24929.16|24929.16|24929.16|24929.16|24909.97|24909.97|0
1695223500000|2023-09-20 15:25:00|24925.65|24925.65|24936.3|24936.3|24936.52|24936.52|24925.65|24925.65|0
1695280500000|2023-09-21 07:15:00|24747.31|24747.31|24739.26|24739.26|24747.31|24747.31|24714.5|24714.5|0
1695280800000|2023-09-21 07:20:00|24746.28|24746.28|24716.35|24716.35|24749.78|24749.78|24709.33|24709.33|0
1695281100000|2023-09-21 07:25:00|24712.84|24712.84|24695.3|24695.3|24712.84|24712.84|24690.55|24690.55|0
1695281400000|2023-09-21 07:30:00|24696.77|24696.77|24765.68|24765.68|24765.68|24765.68|24696.77|24696.77|0
1695281700000|2023-09-21 07:35:00|24772.7|24772.7|24776.21|24776.21|24787.35|24787.35|24758.05|24758.05|0
1695282000000|2023-09-21 07:40:00|24769.19|24769.19|24779.78|24779.78|24779.78|24779.78|24735.35|24735.35|0
1695282300000|2023-09-21 07:45:00|24772.77|24772.77|24776.49|24776.49|24783.91|24783.91|24765.97|24765.97|0
1695282600000|2023-09-21 07:50:00|24772.98|24772.98|24788.65|24788.65|24788.65|24788.65|24767.6|24767.6|0
1695282900000|2023-09-21 07:55:00|24785.14|24785.14|24786.55|24786.55|24786.55|24786.55|24749.44|24749.44|0
1695283200000|2023-09-21 08:00:00|24793.56|24793.56|24784.2|24784.2|24806.49|24806.49|24781.94|24781.94|0
1695283500000|2023-09-21 08:05:00|24766.66|24766.66|24766.04|24766.04|24777.18|24777.18|24766.04|24766.04|0
1695283800000|2023-09-21 08:10:00|24762.53|24762.53|24748.3|24748.3|24776.56|24776.56|24748.3|24748.3|0
1695284100000|2023-09-21 08:15:00|24744.79|24744.79|24711.49|24711.49|24744.93|24744.93|24711.49|24711.49|0
1695284400000|2023-09-21 08:20:00|24704.48|24704.48|24691.68|24691.68|24704.48|24704.48|24681.16|24681.16|0
1695284700000|2023-09-21 08:25:00|24695.18|24695.18|24718.72|24718.72|24722.23|24722.23|24690.43|24690.43|0
1695285000000|2023-09-21 08:30:00|24716.97|24716.97|24693.55|24693.55|24722.23|24722.23|24690.04|24690.04|0
1695285300000|2023-09-21 08:35:00|24690.04|24690.04|24686.53|24686.53|24697.06|24697.06|24686.53|24686.53|0
1695285600000|2023-09-21 08:40:00|24683.03|24683.03|24692.3|24692.3|24692.3|24692.3|24672.5|24672.5|0
1695285900000|2023-09-21 08:45:00|24688.79|24688.79|24691.68|24691.68|24695.81|24695.81|24678.27|24678.27|0
1695286200000|2023-09-21 08:50:00|24688.17|24688.17|24679.52|24679.52|24700.56|24700.56|24676.01|24676.01|0
1695286500000|2023-09-21 08:55:00|24674.26|24674.26|24655.53|24655.53|24674.26|24674.26|24654.4|24654.4|0
1695286800000|2023-09-21 09:00:00|24652.02|24652.02|24633.45|24633.45|24654.9|24654.9|24629.94|24629.94|0
1695287100000|2023-09-21 09:05:00|24636.96|24636.96|24640.72|24640.72|24640.72|24640.72|24632.7|24632.7|0
1695287400000|2023-09-21 09:10:00|24640.09|24640.09|24634.86|24634.86|24640.09|24640.09|24621.58|24621.58|0
1695287700000|2023-09-21 09:15:00|24631.35|24631.35|24617.71|24617.71|24636.11|24636.11|24617.54|24617.54|0
1695288000000|2023-09-21 09:20:00|24614.21|24614.21|24614.21|24614.21|24621.22|24621.22|24600.18|24600.18|0
1695288300000|2023-09-21 09:25:00|24617.71|24617.71|24615.88|24615.88|24621.84|24621.84|24610.7|24610.7|0
1695288600000|2023-09-21 09:30:00|24619.39|24619.39|24641.8|24641.8|24643.55|24643.55|24619.39|24619.39|0
1695288900000|2023-09-21 09:35:00|24643.55|24643.55|24638.27|24638.27|24648.07|24648.07|24636.52|24636.52|0
1695289200000|2023-09-21 09:40:00|24636.52|24636.52|24633.01|24633.01|24641.78|24641.78|24633.01|24633.01|0
1695289500000|2023-09-21 09:45:00|24636.52|24636.52|24636.52|24636.52|24642.91|24642.91|24633.01|24633.01|0
1695289800000|2023-09-21 09:50:00|24640.02|24640.02|24646.63|24646.63|24650.14|24650.14|24636.11|24636.11|0
1695290100000|2023-09-21 09:55:00|24643.12|24643.12|24633.22|24633.22|24643.12|24643.12|24633.22|24633.22|0
1695290400000|2023-09-21 10:00:00|24626.21|24626.21|24636.73|24636.73|24643.75|24643.75|24626.21|24626.21|0
1695290700000|2023-09-21 10:05:00|24636.11|24636.11|24634.86|24634.86|24636.11|24636.11|24627.85|24627.85|0
1695291000000|2023-09-21 10:10:00|24634.24|24634.24|24637.74|24637.74|24641.66|24641.66|24630.73|24630.73|0
1695291300000|2023-09-21 10:15:00|24641.25|24641.25|24631.74|24631.74|24641.25|24641.25|24628.24|24628.24|0
1695291600000|2023-09-21 10:20:00|24626.48|24626.48|24621.22|24621.22|24626.48|24626.48|24607.19|24607.19|0
1695291900000|2023-09-21 10:25:00|24617.71|24617.71|24605.34|24605.34|24617.71|24617.71|24593.57|24593.57|0
1695292200000|2023-09-21 10:30:00|24604.72|24604.72|24607.58|24607.58|24607.72|24607.72|24598.95|24598.95|0
1695292500000|2023-09-21 10:35:00|24604.08|24604.08|24605.57|24605.57|24605.57|24605.57|24593.3|24593.3|0
1695292800000|2023-09-21 10:40:00|24609.08|24609.08|24590.67|24590.67|24609.08|24609.08|24580.15|24580.15|0
1695293100000|2023-09-21 10:45:00|24594.18|24594.18|24597.93|24597.93|24601.44|24601.44|24590.92|24590.92|0
1695293400000|2023-09-21 10:50:00|24601.44|24601.44|24597.31|24597.31|24601.44|24601.44|24589.67|24589.67|0
1695293700000|2023-09-21 10:55:00|24598.13|24598.13|24590.35|24590.35|24598.13|24598.13|24590.35|24590.35|0
1695294000000|2023-09-21 11:00:00|24593.86|24593.86|24752.21|24752.21|24769.75|24769.75|24593.86|24593.86|0
1695294300000|2023-09-21 11:05:00|24755.72|24755.72|24778.38|24778.38|24800.53|24800.53|24717.99|24717.99|0
1695294600000|2023-09-21 11:10:00|24774.87|24774.87|24698.12|24698.12|24795.92|24795.92|24698.12|24698.12|0
1695294900000|2023-09-21 11:15:00|24697.72|24697.72|24681.01|24681.01|24697.72|24697.72|24675.36|24675.36|0
1695295200000|2023-09-21 11:20:00|24674|24674|24643.36|24643.36|24674|24674|24639.85|24639.85|0
1695295500000|2023-09-21 11:25:00|24646.86|24646.86|24660.27|24660.27|24667.28|24667.28|24642.73|24642.73|0
1695295800000|2023-09-21 11:30:00|24653.26|24653.26|24640.86|24640.86|24660.27|24660.27|24633.85|24633.85|0
1695296100000|2023-09-21 11:35:00|24644.37|24644.37|24633.85|24633.85|24645.62|24645.62|24630.34|24630.34|0
1695296400000|2023-09-21 11:40:00|24630.34|24630.34|24638.22|24638.22|24641.72|24641.72|24628.71|24628.71|0
1695296700000|2023-09-21 11:45:00|24634.71|24634.71|24645.23|24645.23|24648.74|24648.74|24634.71|24634.71|0
1695297000000|2023-09-21 11:50:00|24643.99|24643.99|24618.19|24618.19|24643.99|24643.99|24618.19|24618.19|0
1695297300000|2023-09-21 11:55:00|24611.17|24611.17|24625.82|24625.82|24625.82|24625.82|24607.66|24607.66|0
1695297600000|2023-09-21 12:00:00|24626.04|24626.04|24649.74|24649.74|24649.74|24649.74|24626.04|24626.04|0
1695297900000|2023-09-21 12:05:00|24650.15|24650.15|24647.89|24647.89|24650.15|24650.15|24635.49|24635.49|0
1695298200000|2023-09-21 12:10:00|24651.39|24651.39|24630.74|24630.74|24651.39|24651.39|24630.74|24630.74|0
1695298500000|2023-09-21 12:15:00|24631.36|24631.36|24616.83|24616.83|24635.62|24635.62|24616.83|24616.83|0
1695298800000|2023-09-21 12:20:00|24613.33|24613.33|24583.61|24583.61|24616.83|24616.83|24583.61|24583.61|0
1695299100000|2023-09-21 12:25:00|24587.12|24587.12|24591.12|24591.12|24595.38|24595.38|24586.58|24586.58|0
1695299400000|2023-09-21 12:30:00|24584.11|24584.11|24571.72|24571.72|24584.11|24584.11|24568.21|24568.21|0
1695299700000|2023-09-21 12:35:00|24571.97|24571.97|24570.7|24570.7|24581.47|24581.47|24567.2|24567.2|0
1695300000000|2023-09-21 12:40:00|24574.21|24574.21|24556.54|24556.54|24574.21|24574.21|24555.92|24555.92|0
1695300300000|2023-09-21 12:45:00|24560.05|24560.05|24567.81|24567.81|24571.32|24571.32|24559.3|24559.3|0
1695300600000|2023-09-21 12:50:00|24571.32|24571.32|24580.77|24580.77|24580.77|24580.77|24564.87|24564.87|0
1695300900000|2023-09-21 12:55:00|24580.15|24580.15|24609.08|24609.08|24609.08|24609.08|24580.15|24580.15|0
1695301200000|2023-09-21 13:00:00|24605.57|24605.57|24606.82|24606.82|24617.09|24617.09|24595.05|24595.05|0
1695301500000|2023-09-21 13:05:00|24606.57|24606.57|24594.82|24594.82|24606.57|24606.57|24582.02|24582.02|0
1695301800000|2023-09-21 13:10:00|24598.33|24598.33|24593.57|24593.57|24609.1|24609.1|24591.31|24591.31|0
1695302100000|2023-09-21 13:15:00|24590.07|24590.07|24615.12|24615.12|24615.12|24615.12|24589.44|24589.44|0
1695302400000|2023-09-21 13:20:00|24614.62|24614.62|24612.22|24612.22|24618.86|24618.86|24600.45|24600.45|0
1695302700000|2023-09-21 13:25:00|24615.72|24615.72|24600.88|24600.88|24618.41|24618.41|24590.35|24590.35|0
1695303000000|2023-09-21 13:30:00|24597.37|24597.37|24593.9|24593.9|24618.73|24618.73|24586.88|24586.88|0
1695303300000|2023-09-21 13:35:00|24590.39|24590.39|24579.9|24579.9|24599.66|24599.66|24570.98|24570.98|0
1695303600000|2023-09-21 13:40:00|24569.38|24569.38|24581.65|24581.65|24588.67|24588.67|24566.5|24566.5|0
1695303900000|2023-09-21 13:45:00|24581.24|24581.24|24580.01|24580.01|24581.24|24581.24|24562.84|24562.84|0
1695304200000|2023-09-21 13:50:00|24583.51|24583.51|24611.23|24611.23|24614.82|24614.82|24581.88|24581.88|0
1695304500000|2023-09-21 13:55:00|24607.72|24607.72|24600.21|24600.21|24614.87|24614.87|24600.21|24600.21|0
1695304800000|2023-09-21 14:00:00|24600.46|24600.46|24593.26|24593.26|24610.99|24610.99|24593.26|24593.26|0
1695305100000|2023-09-21 14:05:00|24592.85|24592.85|24580.67|24580.67|24593.26|24593.26|24574.28|24574.28|0
1695305400000|2023-09-21 14:10:00|24584.18|24584.18|24603|24603|24610.01|24610.01|24584.18|24584.18|0
1695305700000|2023-09-21 14:15:00|24606.5|24606.5|24622.79|24622.79|24634.56|24634.56|24603|24603|0
1695306000000|2023-09-21 14:20:00|24622.17|24622.17|24608.14|24608.14|24625.68|24625.68|24608.14|24608.14|0
1695306300000|2023-09-21 14:25:00|24601.12|24601.12|24583.57|24583.57|24601.53|24601.53|24576.8|24576.8|0
1695306600000|2023-09-21 14:30:00|24584.19|24584.19|24583.78|24583.78|24587.7|24587.7|24578.4|24578.4|0
1695306900000|2023-09-21 14:35:00|24590.8|24590.8|24586.26|24586.26|24609.58|24609.58|24582.75|24582.75|0
1695307200000|2023-09-21 14:40:00|24582.75|24582.75|24572.23|24572.23|24607.92|24607.92|24572.23|24572.23|0
1695307500000|2023-09-21 14:45:00|24575.73|24575.73|24564.84|24564.84|24575.73|24575.73|24561.71|24561.71|0
1695307800000|2023-09-21 14:50:00|24561.33|24561.33|24549.15|24549.15|24561.33|24561.33|24549.15|24549.15|0
1695308100000|2023-09-21 14:55:00|24549.78|24549.78|24535.22|24535.22|24552.88|24552.88|24528.82|24528.82|0
1695308400000|2023-09-21 15:00:00|24534.59|24534.59|24540.98|24540.98|24548.62|24548.62|24533.97|24533.97|0
1695308700000|2023-09-21 15:05:00|24544.49|24544.49|24517.16|24517.16|24544.49|24544.49|24517.16|24517.16|0
1695309000000|2023-09-21 15:10:00|24513.65|24513.65|24509.11|24509.11|24519.39|24519.39|24498.09|24498.09|0
1695309300000|2023-09-21 15:15:00|24512.62|24512.62|24504.73|24504.73|24512.62|24512.62|24504.73|24504.73|0
1695309600000|2023-09-21 15:20:00|24501.23|24501.23|24486.79|24486.79|24501.23|24501.23|24486.79|24486.79|0
1695309900000|2023-09-21 15:25:00|24483.28|24483.28|24482.87|24482.87|24487.45|24487.45|24479.62|24479.62|0
1695366900000|2023-09-22 07:15:00|24516.41|24516.41|24633.82|24633.82|24633.82|24633.82|24516|24516|0
1695367200000|2023-09-22 07:20:00|24626.8|24626.8|24558.12|24558.12|24644.34|24644.34|24558.12|24558.12|0
1695367500000|2023-09-22 07:25:00|24554.61|24554.61|24575.85|24575.85|24575.85|24575.85|24537.27|24537.27|0
1695367800000|2023-09-22 07:30:00|24568.84|24568.84|24575.85|24575.85|24615.06|24615.06|24558.32|24558.32|0
1695368100000|2023-09-22 07:35:00|24579.36|24579.36|24531.27|24531.27|24579.36|24579.36|24531.27|24531.27|0
1695368400000|2023-09-22 07:40:00|24527.76|24527.76|24589.86|24589.86|24589.86|24589.86|24527.76|24527.76|0
1695368700000|2023-09-22 07:45:00|24586.35|24586.35|24618.78|24618.78|24618.78|24618.78|24586.35|24586.35|0
1695369000000|2023-09-22 07:50:00|24615.27|24615.27|24578.32|24578.32|24615.27|24615.27|24576.69|24576.69|0
1695369300000|2023-09-22 07:55:00|24574.82|24574.82|24565.11|24565.11|24575.64|24575.64|24554.59|24554.59|0
1695369600000|2023-09-22 08:00:00|24561.61|24561.61|24572.11|24572.11|24572.11|24572.11|24533.94|24533.94|0
1695369900000|2023-09-22 08:05:00|24575.62|24575.62|24568.19|24568.19|24578.72|24578.72|24555.2|24555.2|0
1695370200000|2023-09-22 08:10:00|24571.7|24571.7|24614.2|24614.2|24614.2|24614.2|24567.79|24567.79|0
1695370500000|2023-09-22 08:15:00|24617.71|24617.71|24662.07|24662.07|24662.07|24662.07|24617.71|24617.71|0
1695370800000|2023-09-22 08:20:00|24669.09|24669.09|24669.09|24669.09|24683.12|24683.12|24658.57|24658.57|0
1695371100000|2023-09-22 08:25:00|24662.07|24662.07|24686.62|24686.62|24693.64|24693.64|24644.54|24644.54|0
1695371400000|2023-09-22 08:30:00|24697.15|24697.15|24723.19|24723.19|24737.22|24737.22|24693.64|24693.64|0
1695371700000|2023-09-22 08:35:00|24719.68|24719.68|24733.84|24733.84|24733.84|24733.84|24716.17|24716.17|0
1695372000000|2023-09-22 08:40:00|24730.34|24730.34|24775.93|24775.93|24793.47|24793.47|24730.34|24730.34|0
1695372300000|2023-09-22 08:45:00|24765.41|24765.41|24705.16|24705.16|24765.41|24765.41|24705.16|24705.16|0
1695372600000|2023-09-22 08:50:00|24701.66|24701.66|24687.63|24687.63|24701.66|24701.66|24680.61|24680.61|0
1695372900000|2023-09-22 08:55:00|24694.64|24694.64|24698.15|24698.15|24698.15|24698.15|24687.63|24687.63|0
1695373200000|2023-09-22 09:00:00|24694.64|24694.64|24695.26|24695.26|24709.29|24709.29|24694.64|24694.64|0
1695373500000|2023-09-22 09:05:00|24691.76|24691.76|24698.77|24698.77|24705.79|24705.79|24681.24|24681.24|0
1695373800000|2023-09-22 09:10:00|24691.76|24691.76|24693.2|24693.2|24700.21|24700.21|24689.69|24689.69|0
1695374100000|2023-09-22 09:15:00|24686.19|24686.19|24701.5|24701.5|24701.5|24701.5|24682.68|24682.68|0
1695374400000|2023-09-22 09:20:00|24705|24705|24694.48|24694.48|24712.02|24712.02|24690.97|24690.97|0
1695374700000|2023-09-22 09:25:00|24701.5|24701.5|24697.17|24697.17|24708.51|24708.51|24690.16|24690.16|0
1695375000000|2023-09-22 09:30:00|24693.66|24693.66|24697.17|24697.17|24697.17|24697.17|24683.14|24683.14|0
1695375300000|2023-09-22 09:35:00|24707.69|24707.69|24710.58|24710.58|24717.59|24717.59|24707.07|24707.07|0
1695375600000|2023-09-22 09:40:00|24710.83|24710.83|24726.48|24726.48|24726.48|24726.48|24710.83|24710.83|0
1695375900000|2023-09-22 09:45:00|24737|24737|24751.85|24751.85|24758.86|24758.86|24734.31|24734.31|0
1695376200000|2023-09-22 09:50:00|24762.37|24762.37|24769.38|24769.38|24769.38|24769.38|24762.37|24762.37|0
1695376500000|2023-09-22 09:55:00|24765.88|24765.88|24769.38|24769.38|24769.38|24769.38|24765.88|24765.88|0
1695376800000|2023-09-22 10:00:00|24769.88|24769.88|24770.31|24770.31|24787.85|24787.85|24769.07|24769.07|0
1695377100000|2023-09-22 10:05:00|24780.83|24780.83|24778.65|24778.65|24781.62|24781.62|24773.79|24773.79|0
1695377400000|2023-09-22 10:10:00|24779.27|24779.27|24771.63|24771.63|24779.27|24779.27|24768.13|24768.13|0
1695377700000|2023-09-22 10:15:00|24775.14|24775.14|24771.57|24771.57|24775.14|24775.14|24756.79|24756.79|0
1695378000000|2023-09-22 10:20:00|24768.06|24768.06|24768.06|24768.06|24775.07|24775.07|24764.55|24764.55|0
1695378300000|2023-09-22 10:25:00|24771.57|24771.57|24775.07|24775.07|24775.07|24775.07|24768.06|24768.06|0
1695378600000|2023-09-22 10:30:00|24771.57|24771.57|24773.83|24773.83|24784.97|24784.97|24766.19|24766.19|0
1695378900000|2023-09-22 10:35:00|24770.32|24770.32|24770.32|24770.32|24773.83|24773.83|24766.81|24766.81|0
1695379200000|2023-09-22 10:40:00|24777.33|24777.33|24787.18|24787.18|24798.38|24798.38|24777.33|24777.33|0
1695379500000|2023-09-22 10:45:00|24787.43|24787.43|24780.42|24780.42|24787.43|24787.43|24766.39|24766.39|0
1695379800000|2023-09-22 10:50:00|24787.43|24787.43|24783.92|24783.92|24797.95|24797.95|24780.42|24780.42|0
1695380100000|2023-09-22 10:55:00|24783.67|24783.67|24788.05|24788.05|24790.94|24790.94|24783.67|24783.67|0
1695380400000|2023-09-22 11:00:00|24791.56|24791.56|24767.2|24767.2|24791.56|24791.56|24767.2|24767.2|0
1695380700000|2023-09-22 11:05:00|24770.71|24770.71|24778.76|24778.76|24782.27|24782.27|24752.55|24752.55|0
1695381000000|2023-09-22 11:10:00|24778.13|24778.13|24781.64|24781.64|24785.15|24785.15|24767.61|24767.61|0
1695381300000|2023-09-22 11:15:00|24778.13|24778.13|24795.67|24795.67|24795.67|24795.67|24774.63|24774.63|0
1695381600000|2023-09-22 11:20:00|24802.69|24802.69|24813.21|24813.21|24813.21|24813.21|24788.66|24788.66|0
1695381900000|2023-09-22 11:25:00|24806.19|24806.19|24795.67|24795.67|24806.19|24806.19|24792.16|24792.16|0
1695382200000|2023-09-22 11:30:00|24788.66|24788.66|24772.37|24772.37|24792.16|24792.16|24771.12|24771.12|0
1695382500000|2023-09-22 11:35:00|24775.87|24775.87|24793.41|24793.41|24796.92|24796.92|24768.86|24768.86|0
1695382800000|2023-09-22 11:40:00|24796.92|24796.92|24783.51|24783.51|24797.54|24797.54|24783.51|24783.51|0
1695383100000|2023-09-22 11:45:00|24780|24780|24794.16|24794.16|24794.16|24794.16|24780|24780|0
1695383400000|2023-09-22 11:50:00|24783.64|24783.64|24752.34|24752.34|24783.64|24783.64|24752.34|24752.34|0
1695383700000|2023-09-22 11:55:00|24748.83|24748.83|24724.69|24724.69|24752.34|24752.34|24724.69|24724.69|0
1695384000000|2023-09-22 12:00:00|24728.2|24728.2|24704.27|24704.27|24732.33|24732.33|24700.76|24700.76|0
1695384300000|2023-09-22 12:05:00|24711.28|24711.28|24710.66|24710.66|24714.79|24714.79|24692.5|24692.5|0
1695384600000|2023-09-22 12:10:00|24707.15|24707.15|24703.65|24703.65|24707.15|24707.15|24686.11|24686.11|0
1695384900000|2023-09-22 12:15:00|24700.14|24700.14|24682.6|24682.6|24700.14|24700.14|24679.1|24679.1|0
1695385200000|2023-09-22 12:20:00|24679.1|24679.1|24718.55|24718.55|24718.55|24718.55|24668.57|24668.57|0
1695385500000|2023-09-22 12:25:00|24722.06|24722.06|24733.2|24733.2|24741.46|24741.46|24722.06|24722.06|0
1695385800000|2023-09-22 12:30:00|24736.71|24736.71|24682.85|24682.85|24740.22|24740.22|24682.85|24682.85|0
1695386100000|2023-09-22 12:35:00|24681.61|24681.61|24702.03|24702.03|24702.03|24702.03|24670.46|24670.46|0
1695386400000|2023-09-22 12:40:00|24705.53|24705.53|24705.53|24705.53|24705.53|24705.53|24687.59|24687.59|0
1695386700000|2023-09-22 12:45:00|24709.04|24709.04|24709.04|24709.04|24716.05|24716.05|24705.53|24705.53|0
1695387000000|2023-09-22 12:50:00|24705.53|24705.53|24670.39|24670.39|24705.53|24705.53|24670.39|24670.39|0
1695387300000|2023-09-22 12:55:00|24666.88|24666.88|24648.89|24648.89|24666.88|24666.88|24640.46|24640.46|0
1695387600000|2023-09-22 13:00:00|24652.4|24652.4|24635.73|24635.73|24656.15|24656.15|24635.73|24635.73|0
1695387900000|2023-09-22 13:05:00|24632.23|24632.23|24628.72|24628.72|24642.75|24642.75|24628.72|24628.72|0
1695388200000|2023-09-22 13:10:00|24607.67|24607.67|24593.68|24593.68|24608.42|24608.42|24583.16|24583.16|0
1695388500000|2023-09-22 13:15:00|24593.06|24593.06|24632.35|24632.35|24639.36|24639.36|24593.06|24593.06|0
1695388800000|2023-09-22 13:20:00|24633.59|24633.59|24612.57|24612.57|24633.59|24633.59|24605.56|24605.56|0
1695389100000|2023-09-22 13:25:00|24609.06|24609.06|24592.76|24592.76|24609.06|24609.06|24589.25|24589.25|0
1695389400000|2023-09-22 13:30:00|24589.25|24589.25|24573.85|24573.85|24607.64|24607.64|24567.94|24567.94|0
1695389700000|2023-09-22 13:35:00|24577.36|24577.36|24600.27|24600.27|24610.17|24610.17|24573.85|24573.85|0
1695390000000|2023-09-22 13:40:00|24596.76|24596.76|24577.98|24577.98|24596.76|24596.76|24577.98|24577.98|0
1695390300000|2023-09-22 13:45:00|24581.49|24581.49|24562.58|24562.58|24585.62|24585.62|24552.06|24552.06|0
1695390600000|2023-09-22 13:50:00|24562.44|24562.44|24540.14|24540.14|24572.96|24572.96|24540.14|24540.14|0
1695390900000|2023-09-22 13:55:00|24536.64|24536.64|24587.39|24587.39|24587.39|24587.39|24533.13|24533.13|0
1695391200000|2023-09-22 14:00:00|24590.9|24590.9|24595.58|24595.58|24610.5|24610.5|24583.89|24583.89|0
1695391500000|2023-09-22 14:05:00|24592.08|24592.08|24621.17|24621.17|24625.49|24625.49|24592.08|24592.08|0
1695391800000|2023-09-22 14:10:00|24617.66|24617.66|24606.05|24606.05|24617.66|24617.66|24599.25|24599.25|0
1695392100000|2023-09-22 14:15:00|24602.54|24602.54|24589.65|24589.65|24606.05|24606.05|24586.14|24586.14|0
1695392400000|2023-09-22 14:20:00|24603.68|24603.68|24616.39|24616.39|24616.39|24616.39|24593.16|24593.16|0
1695392700000|2023-09-22 14:25:00|24619.9|24619.9|24580.91|24580.91|24619.9|24619.9|24580.91|24580.91|0
1695393000000|2023-09-22 14:30:00|24573.27|24573.27|24621.15|24621.15|24624.24|24624.24|24568.52|24568.52|0
1695393300000|2023-09-22 14:35:00|24617.64|24617.64|24627.08|24627.08|24627.08|24627.08|24607.12|24607.12|0
1695393600000|2023-09-22 14:40:00|24623.57|24623.57|24587.87|24587.87|24623.57|24623.57|24580.86|24580.86|0
1695393900000|2023-09-22 14:45:00|24591.38|24591.38|24572.72|24572.72|24601.4|24601.4|24572.72|24572.72|0
1695394200000|2023-09-22 14:50:00|24572.1|24572.1|24595.86|24595.86|24595.86|24595.86|24561.58|24561.58|0
1695394500000|2023-09-22 14:55:00|24596.48|24596.48|24601.49|24601.49|24604.99|24604.99|24590.34|24590.34|0
1695394800000|2023-09-22 15:00:00|24604.99|24604.99|24577.97|24577.97|24604.99|24604.99|24577.56|24577.56|0
1695395100000|2023-09-22 15:05:00|24581.48|24581.48|24581.89|24581.89|24585.39|24585.39|24566.42|24566.42|0
1695395400000|2023-09-22 15:10:00|24581.48|24581.48|24541.98|24541.98|24584.98|24584.98|24541.98|24541.98|0
1695395700000|2023-09-22 15:15:00|24545.49|24545.49|24559.52|24559.52|24570.67|24570.67|24545.49|24545.49|0
1695396000000|2023-09-22 15:20:00|24560.14|24560.14|24567.41|24567.41|24567.41|24567.41|24553.13|24553.13|0
1695396300000|2023-09-22 15:25:00|24566.66|24566.66|24603.31|24603.31|24603.31|24603.31|24566.66|24566.66|0
1695626100000|2023-09-25 07:15:00|24385.49|24385.49|24396.85|24396.85|24397.26|24397.26|24374.97|24374.97|0
1695626400000|2023-09-25 07:20:00|24397.67|24397.67|24420.41|24420.41|24421.44|24421.44|24397.67|24397.67|0
1695626700000|2023-09-25 07:25:00|24420.82|24420.82|24451.56|24451.56|24458.58|24458.58|24420.82|24420.82|0
1695627000000|2023-09-25 07:30:00|24462.08|24462.08|24474.34|24474.34|24488.37|24488.37|24462.08|24462.08|0
1695627300000|2023-09-25 07:35:00|24467.32|24467.32|24468.35|24468.35|24468.35|24468.35|24449.79|24449.79|0
1695627600000|2023-09-25 07:40:00|24468.76|24468.76|24515.39|24515.39|24515.39|24515.39|24468.76|24468.76|0
1695627900000|2023-09-25 07:45:00|24511.88|24511.88|24497.45|24497.45|24518.9|24518.9|24497.45|24497.45|0
1695628200000|2023-09-25 07:50:00|24500.95|24500.95|24512.1|24512.1|24522.4|24522.4|24500.95|24500.95|0
1695628500000|2023-09-25 07:55:00|24501.58|24501.58|24501.58|24501.58|24501.58|24501.58|24498.07|24498.07|0
1695628800000|2023-09-25 08:00:00|24505.08|24505.08|24481.98|24481.98|24505.08|24505.08|24475.37|24475.37|0
1695629100000|2023-09-25 08:05:00|24488.99|24488.99|24469.58|24469.58|24490.63|24490.63|24469.58|24469.58|0
1695629400000|2023-09-25 08:10:00|24452.05|24452.05|24445.03|24445.03|24452.05|24452.05|24438.02|24438.02|0
1695629700000|2023-09-25 08:15:00|24444.62|24444.62|24434.72|24434.72|24444.62|24444.62|24423.58|24423.58|0
1695630000000|2023-09-25 08:20:00|24433.91|24433.91|24410.76|24410.76|24433.91|24433.91|24407.26|24407.26|0
1695630300000|2023-09-25 08:25:00|24403.75|24403.75|24394.47|24394.47|24412.01|24412.01|24387.46|24387.46|0
1695630600000|2023-09-25 08:30:00|24383.95|24383.95|24338.41|24338.41|24383.95|24383.95|24332.02|24332.02|0
1695630900000|2023-09-25 08:35:00|24331.39|24331.39|24279.2|24279.2|24334.9|24334.9|24279.2|24279.2|0
1695631200000|2023-09-25 08:40:00|24282.7|24282.7|24249.89|24249.89|24297.36|24297.36|24245.98|24245.98|0
1695631500000|2023-09-25 08:45:00|24242.88|24242.88|24242.88|24242.88|24260.41|24260.41|24225.34|24225.34|0
1695631800000|2023-09-25 08:50:00|24253.4|24253.4|24248.45|24248.45|24253.4|24253.4|24234.42|24234.42|0
1695632100000|2023-09-25 08:55:00|24241.44|24241.44|24223.28|24223.28|24244.94|24244.94|24216.26|24216.26|0
1695632400000|2023-09-25 09:00:00|24224.52|24224.52|24234.83|24234.83|24238.34|24238.34|24220.39|24220.39|0
1695632700000|2023-09-25 09:05:00|24236.7|24236.7|24248.24|24248.24|24255.25|24255.25|24234.21|24234.21|0
1695633000000|2023-09-25 09:10:00|24244.73|24244.73|24213.14|24213.14|24244.73|24244.73|24212.52|24212.52|0
1695633300000|2023-09-25 09:15:00|24216.65|24216.65|24210.67|24210.67|24219.53|24219.53|24205.51|24205.51|0
1695633600000|2023-09-25 09:20:00|24214.18|24214.18|24214.18|24214.18|24221.19|24221.19|24210.67|24210.67|0
1695633900000|2023-09-25 09:25:00|24221.19|24221.19|24233.37|24233.37|24233.37|24233.37|24221.19|24221.19|0
1695634200000|2023-09-25 09:30:00|24232.74|24232.74|24248.66|24248.66|24249.66|24249.66|24218.09|24218.09|0
1695634500000|2023-09-25 09:35:00|24249.91|24249.91|24252.79|24252.79|24263.94|24263.94|24249.28|24249.28|0
1695634800000|2023-09-25 09:40:00|24256.3|24256.3|24259.8|24259.8|24259.8|24259.8|24252.79|24252.79|0
1695635100000|2023-09-25 09:45:00|24256.3|24256.3|24289.46|24289.46|24289.46|24289.46|24256.3|24256.3|0
1695635400000|2023-09-25 09:50:00|24285.96|24285.96|24282.47|24282.47|24289.49|24289.49|24275.43|24275.43|0
1695635700000|2023-09-25 09:55:00|24289.49|24289.49|24292.07|24292.07|24292.07|24292.07|24275.46|24275.46|0
1695636000000|2023-09-25 10:00:00|24295.58|24295.58|24293.19|24293.19|24300.2|24300.2|24285.06|24285.06|0
1695636300000|2023-09-25 10:05:00|24291.94|24291.94|24275.54|24275.54|24292.44|24292.44|24275.4|24275.4|0
1695636600000|2023-09-25 10:10:00|24268.52|24268.52|24272.03|24272.03|24275.54|24275.54|24265.01|24265.01|0
1695636900000|2023-09-25 10:15:00|24275.54|24275.54|24298.24|24298.24|24298.24|24298.24|24275.54|24275.54|0
1695637200000|2023-09-25 10:20:00|24301.74|24301.74|24286.06|24286.06|24305.25|24305.25|24279.04|24279.04|0
1695637500000|2023-09-25 10:25:00|24286.68|24286.68|24287.3|24287.3|24290.81|24290.81|24276.16|24276.16|0
1695637800000|2023-09-25 10:30:00|24283.8|24283.8|24262.75|24262.75|24290.81|24290.81|24262.75|24262.75|0
1695638100000|2023-09-25 10:35:00|24262.13|24262.13|24259.57|24259.57|24273.28|24273.28|24259.57|24259.57|0
1695638700000|2023-09-25 10:45:00|24260.81|24260.81|24262.47|24262.47|24262.47|24262.47|24260.81|24260.81|0
1695639300000|2023-09-25 10:55:00|24276.5|24276.5|24281.25|24281.25|24281.25|24281.25|24267.22|24267.22|0
1695639600000|2023-09-25 11:00:00|24285.17|24285.17|24295.91|24295.91|24295.91|24295.91|24278.15|24278.15|0
1695639900000|2023-09-25 11:05:00|24299.41|24299.41|24307.59|24307.59|24311.1|24311.1|24299.41|24299.41|0
1695640200000|2023-09-25 11:10:00|24311.1|24311.1|24310.48|24310.48|24311.1|24311.1|24296.45|24296.45|0
1695640500000|2023-09-25 11:15:00|24313.99|24313.99|24299.96|24299.96|24313.99|24313.99|24296.45|24296.45|0
1695640800000|2023-09-25 11:20:00|24300.58|24300.58|24276.03|24276.03|24300.58|24300.58|24276.03|24276.03|0
1695641100000|2023-09-25 11:25:00|24279.54|24279.54|24293.57|24293.57|24293.57|24293.57|24279.54|24279.54|0
1695641400000|2023-09-25 11:30:00|24294.19|24294.19|24254.98|24254.98|24294.81|24294.81|24251.48|24251.48|0
1695641700000|2023-09-25 11:35:00|24258.49|24258.49|24265.1|24265.1|24265.51|24265.51|24258.49|24258.49|0
1695642000000|2023-09-25 11:40:00|24268.61|24268.61|24261.6|24261.6|24268.61|24268.61|24261.6|24261.6|0
1695642300000|2023-09-25 11:45:00|24251.07|24251.07|24242.4|24242.4|24258.09|24258.09|24238.9|24238.9|0
1695642600000|2023-09-25 11:50:00|24238.9|24238.9|24252.52|24252.52|24256.02|24256.02|24238.49|24238.49|0
1695642900000|2023-09-25 11:55:00|24245.5|24245.5|24239.11|24239.11|24245.5|24245.5|24230.85|24230.85|0
1695643200000|2023-09-25 12:00:00|24242.62|24242.62|24238.9|24238.9|24254.17|24254.17|24238.9|24238.9|0
1695643500000|2023-09-25 12:05:00|24245.91|24245.91|24232.1|24232.1|24245.91|24245.91|24229|24229|0
1695643800000|2023-09-25 12:10:00|24228.59|24228.59|24217.66|24217.66|24235.2|24235.2|24216.41|24216.41|0
1695644100000|2023-09-25 12:15:00|24210.64|24210.64|24191.84|24191.84|24216.41|24216.41|24191.84|24191.84|0
1695644400000|2023-09-25 12:20:00|24188.33|24188.33|24202.36|24202.36|24202.36|24202.36|24184.83|24184.83|0
1695644700000|2023-09-25 12:25:00|24198.86|24198.86|24220.52|24220.52|24220.52|24220.52|24194.73|24194.73|0
1695645000000|2023-09-25 12:30:00|24217.02|24217.02|24220.77|24220.77|24228.79|24228.79|24217.02|24217.02|0
1695645300000|2023-09-25 12:35:00|24224.28|24224.28|24234.39|24234.39|24234.8|24234.8|24224.28|24224.28|0
1695645600000|2023-09-25 12:40:00|24230.88|24230.88|24210.25|24210.25|24230.88|24230.88|24210.25|24210.25|0
1695645900000|2023-09-25 12:45:00|24213.76|24213.76|24224.9|24224.9|24228.41|24228.41|24213.76|24213.76|0
1695646200000|2023-09-25 12:50:00|24228.41|24228.41|24232.33|24232.33|24235.83|24235.83|24224.9|24224.9|0
1695646500000|2023-09-25 12:55:00|24225.31|24225.31|24221.18|24221.18|24225.31|24225.31|24213.76|24213.76|0
1695646800000|2023-09-25 13:00:00|24217.67|24217.67|24178.47|24178.47|24217.67|24217.67|24174.96|24174.96|0
1695647100000|2023-09-25 13:05:00|24181.98|24181.98|24169.14|24169.14|24181.98|24181.98|24167.95|24167.95|0
1695647400000|2023-09-25 13:10:00|24165.63|24165.63|24172.65|24172.65|24183.79|24183.79|24158.62|24158.62|0
1695647700000|2023-09-25 13:15:00|24172.03|24172.03|24161.5|24161.5|24182.55|24182.55|24154.49|24154.49|0
1695648000000|2023-09-25 13:20:00|24150.98|24150.98|24113.84|24113.84|24154.49|24154.49|24110.34|24110.34|0
1695648300000|2023-09-25 13:25:00|24127.87|24127.87|24114.99|24114.99|24135.02|24135.02|24111.49|24111.49|0
1695648600000|2023-09-25 13:30:00|24118.5|24118.5|24116.86|24116.86|24135.88|24135.88|24096.44|24096.44|0
1695648900000|2023-09-25 13:35:00|24120.37|24120.37|24146.36|24146.36|24175.04|24175.04|24120.37|24120.37|0
1695649200000|2023-09-25 13:40:00|24149.87|24149.87|24173.4|24173.4|24173.4|24173.4|24135.43|24135.43|0
1695649500000|2023-09-25 13:45:00|24162.88|24162.88|24180.42|24180.42|24180.42|24180.42|24152.36|24152.36|0
1695649800000|2023-09-25 13:50:00|24183.93|24183.93|24186.4|24186.4|24194.45|24194.45|24175.88|24175.88|0
1695650100000|2023-09-25 13:55:00|24182.89|24182.89|24172.65|24172.65|24190.32|24190.32|24172.65|24172.65|0
1695650400000|2023-09-25 14:00:00|24172.02|24172.02|24155.11|24155.11|24175.53|24175.53|24136.95|24136.95|0
1695650700000|2023-09-25 14:05:00|24151.6|24151.6|24142.76|24142.76|24161.52|24161.52|24142.76|24142.76|0
1695651000000|2023-09-25 14:10:00|24146.27|24146.27|24149.34|24149.34|24161.11|24161.11|24139.25|24139.25|0
1695651300000|2023-09-25 14:15:00|24142.33|24142.33|24136.16|24136.16|24163.37|24163.37|24130.37|24130.37|0
1695651600000|2023-09-25 14:20:00|24129.14|24129.14|24137.54|24137.54|24139.66|24139.66|24129.14|24129.14|0
1695651900000|2023-09-25 14:25:00|24134.04|24134.04|24121.77|24121.77|24134.04|24134.04|24118.35|24118.35|0
1695652200000|2023-09-25 14:30:00|24118.26|24118.26|24140.14|24140.14|24140.14|24140.14|24111.25|24111.25|0
1695652500000|2023-09-25 14:35:00|24143.65|24143.65|24137.26|24137.26|24143.65|24143.65|24126.11|24126.11|0
1695652800000|2023-09-25 14:40:00|24144.27|24144.27|24144.27|24144.27|24151.29|24151.29|24140.77|24140.77|0
1695653100000|2023-09-25 14:45:00|24147.78|24147.78|24147.16|24147.16|24158.93|24158.93|24144.27|24144.27|0
1695653400000|2023-09-25 14:50:00|24143.65|24143.65|24131.69|24131.69|24147.16|24147.16|24131.69|24131.69|0
1695653700000|2023-09-25 14:55:00|24130.44|24130.44|24144.56|24144.56|24145.09|24145.09|24130.44|24130.44|0
1695654000000|2023-09-25 15:00:00|24148.06|24148.06|24138.45|24138.45|24151.57|24151.57|24130.93|24130.93|0
1695654300000|2023-09-25 15:05:00|24141.96|24141.96|24156.31|24156.31|24156.31|24156.31|24134.81|24134.81|0
1695654600000|2023-09-25 15:10:00|24152.8|24152.8|24159.82|24159.82|24159.82|24159.82|24149.3|24149.3|0
1695654900000|2023-09-25 15:15:00|24163.33|24163.33|24202.68|24202.68|24202.68|24202.68|24162.92|24162.92|0
1695655200000|2023-09-25 15:20:00|24206.19|24206.19|24190.03|24190.03|24206.19|24206.19|24186.52|24186.52|0
1695655500000|2023-09-25 15:25:00|24193.53|24193.53|24210.11|24210.11|24210.11|24210.11|24190.03|24190.03|0
1695712500000|2023-09-26 07:15:00|24090.62|24090.62|24113.08|24113.08|24113.08|24113.08|24075.97|24075.97|0
1695712800000|2023-09-26 07:20:00|24120.1|24120.1|24194.16|24194.16|24201.17|24201.17|24119.28|24119.28|0
1695713100000|2023-09-26 07:25:00|24190.65|24190.65|24192.79|24192.79|24224.48|24224.48|24171.87|24171.87|0
1695713400000|2023-09-26 07:30:00|24191.04|24191.04|24166.49|24166.49|24191.04|24191.04|24165.74|24165.74|0
1695713700000|2023-09-26 07:35:00|24173.5|24173.5|24209.2|24209.2|24209.2|24209.2|24173.5|24173.5|0
1695714000000|2023-09-26 07:40:00|24219.72|24219.72|24277.88|24277.88|24281.39|24281.39|24219.72|24219.72|0
1695714300000|2023-09-26 07:45:00|24291.91|24291.91|24317.49|24317.49|24323.28|24323.28|24289.43|24289.43|0
1695714600000|2023-09-26 07:50:00|24313.99|24313.99|24289.63|24289.63|24321|24321|24289.63|24289.63|0
1695714900000|2023-09-26 07:55:00|24293.13|24293.13|24256.21|24256.21|24293.13|24293.13|24256.21|24256.21|0
1695715200000|2023-09-26 08:00:00|24256.46|24256.46|24268.26|24268.26|24268.45|24268.45|24243.9|24243.9|0
1695715500000|2023-09-26 08:05:00|24282.29|24282.29|24257.23|24257.23|24282.29|24282.29|24246.09|24246.09|0
1695715800000|2023-09-26 08:10:00|24260.74|24260.74|24279.58|24279.58|24290.83|24290.83|24260.74|24260.74|0
1695716100000|2023-09-26 08:15:00|24272.57|24272.57|24242.07|24242.07|24272.57|24272.57|24242.07|24242.07|0
1695716400000|2023-09-26 08:20:00|24242.7|24242.7|24237.48|24237.48|24264.15|24264.15|24237.48|24237.48|0
1695716700000|2023-09-26 08:25:00|24237.73|24237.73|24249.33|24249.33|24249.33|24249.33|24231.79|24231.79|0
1695717000000|2023-09-26 08:30:00|24245.82|24245.82|24256.96|24256.96|24256.96|24256.96|24236.67|24236.67|0
1695717300000|2023-09-26 08:35:00|24260.47|24260.47|24272.4|24272.4|24272.4|24272.4|24260.47|24260.47|0
1695717600000|2023-09-26 08:40:00|24265.39|24265.39|24229.69|24229.69|24265.39|24265.39|24229.69|24229.69|0
1695717900000|2023-09-26 08:45:00|24226.18|24226.18|24229.5|24229.5|24229.5|24229.5|24215.47|24215.47|0
1695718200000|2023-09-26 08:50:00|24225.99|24225.99|24215.52|24215.52|24225.99|24225.99|24203.5|24203.5|0
1695718500000|2023-09-26 08:55:00|24212.02|24212.02|24210.57|24210.57|24214.08|24214.08|24202.12|24202.12|0
1695718800000|2023-09-26 09:00:00|24210.16|24210.16|24198|24198|24210.16|24210.16|24196.13|24196.13|0
1695719100000|2023-09-26 09:05:00|24197.38|24197.38|24179.22|24179.22|24200.89|24200.89|24172.21|24172.21|0
1695719400000|2023-09-26 09:10:00|24182.73|24182.73|24212.57|24212.57|24212.57|24212.57|24182.73|24182.73|0
1695719700000|2023-09-26 09:15:00|24209.06|24209.06|24186.17|24186.17|24209.69|24209.69|24186.17|24186.17|0
1695720000000|2023-09-26 09:20:00|24189.67|24189.67|24194|24194|24197.51|24197.51|24183.48|24183.48|0
1695720300000|2023-09-26 09:25:00|24183.48|24183.48|24173.77|24173.77|24183.48|24183.48|24170.27|24170.27|0
1695720600000|2023-09-26 09:30:00|24180.79|24180.79|24177.91|24177.91|24181.41|24181.41|24170.27|24170.27|0
1695720900000|2023-09-26 09:35:00|24174.4|24174.4|24169.64|24169.64|24177.91|24177.91|24169.64|24169.64|0
1695721200000|2023-09-26 09:40:00|24169.02|24169.02|24156.67|24156.67|24173.77|24173.77|24156.67|24156.67|0
1695721500000|2023-09-26 09:45:00|24153.16|24153.16|24128.21|24128.21|24153.16|24153.16|24127.8|24127.8|0
1695721800000|2023-09-26 09:50:00|24124.7|24124.7|24152.39|24152.39|24163.53|24163.53|24124.7|24124.7|0
1695722100000|2023-09-26 09:55:00|24141.86|24141.86|24124.95|24124.95|24141.86|24141.86|24117.31|24117.31|0
1695722400000|2023-09-26 10:00:00|24128.46|24128.46|24157.14|24157.14|24157.14|24157.14|24127.83|24127.83|0
1695722700000|2023-09-26 10:05:00|24150.13|24150.13|24144.75|24144.75|24150.13|24150.13|24144.75|24144.75|0
1695723000000|2023-09-26 10:10:00|24137.73|24137.73|24128.08|24128.08|24141.24|24141.24|24127.46|24127.46|0
1695723300000|2023-09-26 10:15:00|24131.59|24131.59|24142.52|24142.52|24142.52|24142.52|24131.59|24131.59|0
1695723600000|2023-09-26 10:20:00|24170.58|24170.58|24182.13|24182.13|24182.13|24182.13|24167.7|24167.7|0
1695723900000|2023-09-26 10:25:00|24175.12|24175.12|24168.32|24168.32|24178.84|24178.84|24164.19|24164.19|0
1695724200000|2023-09-26 10:30:00|24182.35|24182.35|24192.25|24192.25|24192.25|24192.25|24163.78|24163.78|0
1695724500000|2023-09-26 10:35:00|24195.76|24195.76|24182.13|24182.13|24195.76|24195.76|24178.22|24178.22|0
1695724800000|2023-09-26 10:40:00|24175.12|24175.12|24161.09|24161.09|24175.12|24175.12|24157.58|24157.58|0
1695725100000|2023-09-26 10:45:00|24154.08|24154.08|24116.37|24116.37|24154.08|24154.08|24116.37|24116.37|0
1695725400000|2023-09-26 10:50:00|24109.35|24109.35|24137.41|24137.41|24137.41|24137.41|24105.85|24105.85|0
1695725700000|2023-09-26 10:55:00|24130.4|24130.4|24151.03|24151.03|24164.44|24164.44|24130.4|24130.4|0
1695726000000|2023-09-26 11:00:00|24147.52|24147.52|24154.27|24154.27|24154.54|24154.54|24147.25|24147.25|0
1695726300000|2023-09-26 11:05:00|24157.78|24157.78|24142.93|24142.93|24161.28|24161.28|24142.93|24142.93|0
1695726600000|2023-09-26 11:10:00|24153.45|24153.45|24176.86|24176.86|24176.86|24176.86|24146.44|24146.44|0
1695726900000|2023-09-26 11:15:00|24177.11|24177.11|24167.38|24167.38|24183.88|24183.88|24167.38|24167.38|0
1695727200000|2023-09-26 11:20:00|24160.36|24160.36|24148.38|24148.38|24167.78|24167.78|24148.38|24148.38|0
1695727500000|2023-09-26 11:25:00|24149|24149|24151.26|24151.26|24165.91|24165.91|24144.87|24144.87|0
1695727800000|2023-09-26 11:30:00|24154.77|24154.77|24173.55|24173.55|24184.07|24184.07|24151.26|24151.26|0
1695728100000|2023-09-26 11:35:00|24172.93|24172.93|24167.79|24167.79|24179.94|24179.94|24167.79|24167.79|0
1695728400000|2023-09-26 11:40:00|24160.77|24160.77|24153.76|24153.76|24160.77|24160.77|24150.25|24150.25|0
1695728700000|2023-09-26 11:45:00|24150.25|24150.25|24152.51|24152.51|24153.76|24153.76|24150.25|24150.25|0
1695729000000|2023-09-26 11:50:00|24151.89|24151.89|24139.92|24139.92|24151.89|24151.89|24132.91|24132.91|0
1695729300000|2023-09-26 11:55:00|24136.41|24136.41|24125.08|24125.08|24143.43|24143.43|24125.08|24125.08|0
1695729600000|2023-09-26 12:00:00|24124.67|24124.67|24120.79|24120.79|24135.19|24135.19|24113.52|24113.52|0
1695729900000|2023-09-26 12:05:00|24122.03|24122.03|24151.32|24151.32|24151.32|24151.32|24122.03|24122.03|0
1695730200000|2023-09-26 12:10:00|24147.81|24147.81|24158.33|24158.33|24158.33|24158.33|24140.79|24140.79|0
1695730500000|2023-09-26 12:15:00|24154.82|24154.82|24155.02|24155.02|24158.52|24158.52|24132.75|24132.75|0
1695730800000|2023-09-26 12:20:00|24148|24148|24145.12|24145.12|24165.54|24165.54|24145.12|24145.12|0
1695731100000|2023-09-26 12:25:00|24141.61|24141.61|24131.09|24131.09|24142.02|24142.02|24131.09|24131.09|0
1695731400000|2023-09-26 12:30:00|24124.07|24124.07|24124.07|24124.07|24127.58|24127.58|24113.55|24113.55|0
1695731700000|2023-09-26 12:35:00|24117.06|24117.06|24120.32|24120.32|24124.07|24124.07|24116.81|24116.81|0
1695732000000|2023-09-26 12:40:00|24116.81|24116.81|24114.12|24114.12|24124.64|24124.64|24113.3|24113.3|0
1695732300000|2023-09-26 12:45:00|24107.11|24107.11|24096.99|24096.99|24114.53|24114.53|24093.49|24093.49|0
1695732600000|2023-09-26 12:50:00|24093.49|24093.49|24103.38|24103.38|24111.02|24111.02|24082.96|24082.96|0
1695732900000|2023-09-26 12:55:00|24104.01|24104.01|24064.8|24064.8|24109.99|24109.99|24060.89|24060.89|0
1695733200000|2023-09-26 13:00:00|24075.33|24075.33|24050.77|24050.77|24075.33|24075.33|24043.76|24043.76|0
1695733500000|2023-09-26 13:05:00|24057.79|24057.79|24035.15|24035.15|24064.8|24064.8|24035.15|24035.15|0
1695733800000|2023-09-26 13:10:00|24042.16|24042.16|24037.41|24037.41|24045.67|24045.67|24019.87|24019.87|0
1695734100000|2023-09-26 13:15:00|24033.9|24033.9|24011.82|24011.82|24033.9|24033.9|24011.82|24011.82|0
1695734400000|2023-09-26 13:20:00|24011.41|24011.41|24051.59|24051.59|24051.59|24051.59|24004.56|24004.56|0
1695734700000|2023-09-26 13:25:00|24048.09|24048.09|24035.69|24035.69|24052|24052|24021.66|24021.66|0
1695735000000|2023-09-26 13:30:00|24039.2|24039.2|24056.54|24056.54|24060.05|24060.05|24021.04|24021.04|0
1695735300000|2023-09-26 13:35:00|24063.56|24063.56|24062.17|24062.17|24075.98|24075.98|24053.71|24053.71|0
1695735600000|2023-09-26 13:40:00|24069.18|24069.18|24046.7|24046.7|24069.18|24069.18|24039.68|24039.68|0
1695735900000|2023-09-26 13:45:00|24043.19|24043.19|24045.67|24045.67|24045.67|24045.67|24031.64|24031.64|0
1695736200000|2023-09-26 13:50:00|24049.17|24049.17|24028.13|24028.13|24049.8|24049.8|24010.59|24010.59|0
1695736500000|2023-09-26 13:55:00|24021.12|24021.12|24014.67|24014.67|24031.64|24031.64|23999.82|23999.82|0
1695736800000|2023-09-26 14:00:00|24015.08|24015.08|24002.3|24002.3|24016.32|24016.32|23987.02|23987.02|0
1695737100000|2023-09-26 14:05:00|23995.28|23995.28|23976.71|23976.71|23995.28|23995.28|23973.2|23973.2|0
1695737400000|2023-09-26 14:10:00|23973.2|23973.2|23953|23953|23990.74|23990.74|23948.25|23948.25|0
1695737700000|2023-09-26 14:15:00|23949.49|23949.49|23934.63|23934.63|23949.49|23949.49|23925.35|23925.35|0
1695738000000|2023-09-26 14:20:00|23938.13|23938.13|23930.36|23930.36|23938.13|23938.13|23916.52|23916.52|0
1695738300000|2023-09-26 14:25:00|23929.73|23929.73|23965.9|23965.9|23966.65|23966.65|23929.73|23929.73|0
1695738600000|2023-09-26 14:30:00|23965.65|23965.65|23945.95|23945.95|23971.9|23971.9|23945.95|23945.95|0
1695738900000|2023-09-26 14:35:00|23938.94|23938.94|23928.68|23928.68|23952.96|23952.96|23928.68|23928.68|0
1695739200000|2023-09-26 14:40:00|23932.19|23932.19|23991.02|23991.02|23991.02|23991.02|23931.24|23931.24|0
1695739500000|2023-09-26 14:45:00|23987.52|23987.52|23969.61|23969.61|23991.43|23991.43|23969.61|23969.61|0
1695739800000|2023-09-26 14:50:00|23973.11|23973.11|23985.53|23985.53|23998.91|23998.91|23973.11|23973.11|0
1695740100000|2023-09-26 14:55:00|23989.03|23989.03|24003.45|24003.45|24006.82|24006.82|23975.66|23975.66|0
1695740400000|2023-09-26 15:00:00|24004.08|24004.08|24000.37|24000.37|24017.91|24017.91|23996.87|23996.87|0
1695740700000|2023-09-26 15:05:00|23996.87|23996.87|23953.66|23953.66|23996.87|23996.87|23953.66|23953.66|0
1695741000000|2023-09-26 15:10:00|23950.15|23950.15|23960.8|23960.8|23971.32|23971.32|23949.65|23949.65|0
1695741300000|2023-09-26 15:15:00|23967.81|23967.81|23979.53|23979.53|23979.53|23979.53|23967.81|23967.81|0
1695741600000|2023-09-26 15:20:00|23976.02|23976.02|23954.07|23954.07|23979.93|23979.93|23954.07|23954.07|0
1695741900000|2023-09-26 15:25:00|23950.56|23950.56|23962.33|23962.33|23977.39|23977.39|23950.56|23950.56|0
1695798900000|2023-09-27 07:15:00|23920.74|23920.74|23882.97|23882.97|23920.74|23920.74|23882.97|23882.97|0
1695799200000|2023-09-27 07:20:00|23872.45|23872.45|23869.14|23869.14|23883.6|23883.6|23855.93|23855.93|0
1695799500000|2023-09-27 07:25:00|23862.13|23862.13|23931.02|23931.02|23931.02|23931.02|23862.13|23862.13|0
1695799800000|2023-09-27 07:30:00|23924.01|23924.01|23923.39|23923.39|23931.02|23931.02|23916.37|23916.37|0
1695800100000|2023-09-27 07:35:00|23924.01|23924.01|23902.56|23902.56|23924.01|23924.01|23892.03|23892.03|0
1695800400000|2023-09-27 07:40:00|23899.05|23899.05|23882.76|23882.76|23899.05|23899.05|23878.01|23878.01|0
1695800700000|2023-09-27 07:45:00|23886.27|23886.27|23892.89|23892.89|23892.89|23892.89|23866.47|23866.47|0
1695801000000|2023-09-27 07:50:00|23896.4|23896.4|23903.41|23903.41|23903.41|23903.41|23889.39|23889.39|0
1695801300000|2023-09-27 07:55:00|23899.91|23899.91|23924.46|23924.46|23924.46|23924.46|23899.91|23899.91|0
1695801600000|2023-09-27 08:00:00|23925.4|23925.4|23929.53|23929.53|23950.58|23950.58|23921.89|23921.89|0
1695801900000|2023-09-27 08:05:00|23926.02|23926.02|23908.86|23908.86|23926.02|23926.02|23908.49|23908.49|0
1695802200000|2023-09-27 08:10:00|23901.85|23901.85|23936.92|23936.92|23936.92|23936.92|23901.85|23901.85|0
1695802500000|2023-09-27 08:15:00|23938.17|23938.17|23922.08|23922.08|23945.18|23945.18|23911.55|23911.55|0
1695802800000|2023-09-27 08:20:00|23929.09|23929.09|23932.6|23932.6|23936.73|23936.73|23922.08|23922.08|0
1695803100000|2023-09-27 08:25:00|23933.22|23933.22|23899.59|23899.59|23933.22|23933.22|23893.2|23893.2|0
1695803400000|2023-09-27 08:30:00|23903.1|23903.1|23890.1|23890.1|23903.1|23903.1|23889.07|23889.07|0
1695803700000|2023-09-27 08:35:00|23889.47|23889.47|23830.48|23830.48|23889.47|23889.47|23826.97|23826.97|0
1695804000000|2023-09-27 08:40:00|23826.97|23826.97|23843.26|23843.26|23846.14|23846.14|23808.18|23808.18|0
1695804300000|2023-09-27 08:45:00|23842.63|23842.63|23830.86|23830.86|23842.63|23842.63|23816.84|23816.84|0
1695804600000|2023-09-27 08:50:00|23828.99|23828.99|23806.18|23806.18|23828.99|23828.99|23806.18|23806.18|0
1695804900000|2023-09-27 08:55:00|23809.69|23809.69|23774.38|23774.38|23816.7|23816.7|23770.87|23770.87|0
1695805200000|2023-09-27 09:00:00|23777.89|23777.89|23803.06|23803.06|23803.06|23803.06|23748.58|23748.58|0
1695805500000|2023-09-27 09:05:00|23806.57|23806.57|23779.63|23779.63|23806.57|23806.57|23753.43|23753.43|0
1695805800000|2023-09-27 09:10:00|23783.14|23783.14|23791.4|23791.4|23797.79|23797.79|23779.01|23779.01|0
1695806100000|2023-09-27 09:15:00|23777.37|23777.37|23780.88|23780.88|23780.88|23780.88|23770.36|23770.36|0
1695806400000|2023-09-27 09:20:00|23781.15|23781.15|23770.22|23770.22|23781.15|23781.15|23769.81|23769.81|0
1695806700000|2023-09-27 09:25:00|23766.71|23766.71|23789.19|23789.19|23789.19|23789.19|23766.71|23766.71|0
1695807000000|2023-09-27 09:30:00|23792.7|23792.7|23792.7|23792.7|23803.22|23803.22|23789.19|23789.19|0
1695807300000|2023-09-27 09:35:00|23789.19|23789.19|23788.18|23788.18|23814.37|23814.37|23785.69|23785.69|0
1695807600000|2023-09-27 09:40:00|23791.69|23791.69|23729.45|23729.45|23802.21|23802.21|23729.45|23729.45|0
1695807900000|2023-09-27 09:45:00|23736.46|23736.46|23756.49|23756.49|23756.49|23756.49|23732.95|23732.95|0
1695808200000|2023-09-27 09:50:00|23757.12|23757.12|23740.15|23740.15|23757.12|23757.12|23724.25|23724.25|0
1695808500000|2023-09-27 09:55:00|23733.14|23733.14|23740.15|23740.15|23743.66|23743.66|23714.98|23714.98|0
1695808800000|2023-09-27 10:00:00|23736.65|23736.65|23729.01|23729.01|23736.65|23736.65|23725.5|23725.5|0
1695809100000|2023-09-27 10:05:00|23725.5|23725.5|23725.5|23725.5|23732.51|23732.51|23707.96|23707.96|0
1695809400000|2023-09-27 10:10:00|23729.01|23729.01|23706.31|23706.31|23732.51|23732.51|23702.8|23702.8|0
1695809700000|2023-09-27 10:15:00|23702.8|23702.8|23710.44|23710.44|23713.95|23713.95|23699.92|23699.92|0
1695810000000|2023-09-27 10:20:00|23709.82|23709.82|23692.28|23692.28|23713.32|23713.32|23692.28|23692.28|0
1695810300000|2023-09-27 10:25:00|23695.79|23695.79|23702.18|23702.18|23709.82|23709.82|23687.52|23687.52|0
1695810600000|2023-09-27 10:30:00|23698.67|23698.67|23713.32|23713.32|23716.83|23716.83|23698.05|23698.05|0
1695810900000|2023-09-27 10:35:00|23706.31|23706.31|23699.29|23699.29|23706.31|23706.31|23691.66|23691.66|0
1695811200000|2023-09-27 10:40:00|23698.67|23698.67|23667.1|23667.1|23698.67|23698.67|23667.1|23667.1|0
1695811500000|2023-09-27 10:45:00|23677.63|23677.63|23674.7|23674.7|23684.64|23684.64|23669.75|23669.75|0
1695811800000|2023-09-27 10:50:00|23675.33|23675.33|23698.02|23698.02|23705.04|23705.04|23668.31|23668.31|0
1695812100000|2023-09-27 10:55:00|23697.4|23697.4|23717.82|23717.82|23721.33|23721.33|23692.86|23692.86|0
1695812400000|2023-09-27 11:00:00|23724.84|23724.84|23712.05|23712.05|23724.84|23724.84|23700.28|23700.28|0
1695812700000|2023-09-27 11:05:00|23712.68|23712.68|23695.55|23695.55|23716.59|23716.59|23692.04|23692.04|0
1695813000000|2023-09-27 11:10:00|23695.96|23695.96|23707.73|23707.73|23715.99|23715.99|23695.96|23695.96|0
1695813300000|2023-09-27 11:15:00|23711.23|23711.23|23747.96|23747.96|23751.06|23751.06|23708.35|23708.35|0
1695813600000|2023-09-27 11:20:00|23744.46|23744.46|23776.02|23776.02|23776.02|23776.02|23744.46|23744.46|0
1695813900000|2023-09-27 11:25:00|23772.51|23772.51|23759.11|23759.11|23772.51|23772.51|23759.11|23759.11|0
1695814200000|2023-09-27 11:30:00|23762.62|23762.62|23771.5|23771.5|23771.5|23771.5|23755.6|23755.6|0
1695814500000|2023-09-27 11:35:00|23767.99|23767.99|23734.06|23734.06|23767.99|23767.99|23734.06|23734.06|0
1695814800000|2023-09-27 11:40:00|23723.54|23723.54|23730.77|23730.77|23734.68|23734.68|23723.54|23723.54|0
1695815100000|2023-09-27 11:45:00|23731.39|23731.39|23746.5|23746.5|23747.12|23747.12|23731.39|23731.39|0
1695815400000|2023-09-27 11:50:00|23742.99|23742.99|23767.07|23767.07|23771.39|23771.39|23742.99|23742.99|0
1695815700000|2023-09-27 11:55:00|23767.61|23767.61|23760.87|23760.87|23767.88|23767.88|23757.36|23757.36|0
1695816000000|2023-09-27 12:00:00|23761.49|23761.49|23757.24|23757.24|23765.5|23765.5|23757.24|23757.24|0
1695816300000|2023-09-27 12:05:00|23753.73|23753.73|23746.52|23746.52|23757.04|23757.04|23746.52|23746.52|0
1695816600000|2023-09-27 12:10:00|23743.01|23743.01|23738.26|23738.26|23743.01|23743.01|23736|23736|0
1695816900000|2023-09-27 12:15:00|23734.75|23734.75|23739.7|23739.7|23754.35|23754.35|23734.75|23734.75|0
1695817200000|2023-09-27 12:20:00|23738.45|23738.45|23720.92|23720.92|23744.22|23744.22|23717.41|23717.41|0
1695817500000|2023-09-27 12:25:00|23717.41|23717.41|23725.32|23725.32|23725.32|23725.32|23712.92|23712.92|0
1695817800000|2023-09-27 12:30:00|23721.81|23721.81|23711.7|23711.7|23721.81|23721.81|23700.76|23700.76|0
1695818100000|2023-09-27 12:35:00|23712.94|23712.94|23708.19|23708.19|23723.46|23723.46|23704.68|23704.68|0
1695818400000|2023-09-27 12:40:00|23707.37|23707.37|23711.91|23711.91|23729.45|23729.45|23693.34|23693.34|0
1695818700000|2023-09-27 12:45:00|23712.32|23712.32|23700.16|23700.16|23713.57|23713.57|23685.51|23685.51|0
1695819000000|2023-09-27 12:50:00|23696.65|23696.65|23703.45|23703.45|23706.96|23706.96|23685.51|23685.51|0
1695819300000|2023-09-27 12:55:00|23699.94|23699.94|23681.78|23681.78|23699.94|23699.94|23679.04|23679.04|0
1695819600000|2023-09-27 13:00:00|23688.8|23688.8|23699.05|23699.05|23709.57|23709.57|23680.75|23680.75|0
1695819900000|2023-09-27 13:05:00|23698.42|23698.42|23711.23|23711.23|23711.23|23711.23|23692.66|23692.66|0
1695820200000|2023-09-27 13:10:00|23707.72|23707.72|23711.23|23711.23|23721.75|23721.75|23704.21|23704.21|0
1695820500000|2023-09-27 13:15:00|23714.73|23714.73|23721.75|23721.75|23725.25|23725.25|23711.23|23711.23|0
1695820800000|2023-09-27 13:20:00|23718.24|23718.24|23746.3|23746.3|23749.81|23749.81|23718.24|23718.24|0
1695821100000|2023-09-27 13:25:00|23746.92|23746.92|23736.18|23736.18|23747.33|23747.33|23736.18|23736.18|0
1695821400000|2023-09-27 13:30:00|23732.68|23732.68|23752.26|23752.26|23773.93|23773.93|23732.68|23732.68|0
1695821700000|2023-09-27 13:35:00|23752.88|23752.88|23755.38|23755.38|23774.36|23774.36|23748.36|23748.36|0
1695822000000|2023-09-27 13:40:00|23758.89|23758.89|23752.13|23752.13|23773.17|23773.17|23719.94|23719.94|0
1695822300000|2023-09-27 13:45:00|23759.14|23759.14|23744.49|23744.49|23759.14|23759.14|23730.46|23730.46|0
1695822600000|2023-09-27 13:50:00|23748|23748|23690.85|23690.85|23751.5|23751.5|23680.73|23680.73|0
1695822900000|2023-09-27 13:55:00|23694.35|23694.35|23690.22|23690.22|23698.27|23698.27|23686.09|23686.09|0
1695823200000|2023-09-27 14:00:00|23689.6|23689.6|23663.13|23663.13|23696.61|23696.61|23659.62|23659.62|0
1695823500000|2023-09-27 14:05:00|23670.14|23670.14|23655.51|23655.51|23684.8|23684.8|23648.09|23648.09|0
1695823800000|2023-09-27 14:10:00|23652|23652|23643.08|23643.08|23655.51|23655.51|23632.31|23632.31|0
1695824100000|2023-09-27 14:15:00|23646.59|23646.59|23650.47|23650.47|23654.85|23654.85|23640.2|23640.2|0
1695824400000|2023-09-27 14:20:00|23657.49|23657.49|23680.19|23680.19|23681.43|23681.43|23655.85|23655.85|0
1695824700000|2023-09-27 14:25:00|23673.17|23673.17|23661.62|23661.62|23673.17|23673.17|23658.11|23658.11|0
1695825000000|2023-09-27 14:30:00|23654.6|23654.6|23660.59|23660.59|23660.59|23660.59|23632.12|23632.12|0
1695825300000|2023-09-27 14:35:00|23661.83|23661.83|23658.95|23658.95|23670.5|23670.5|23644.92|23644.92|0
1695825600000|2023-09-27 14:40:00|23651.93|23651.93|23647.45|23647.45|23651.93|23651.93|23632.18|23632.18|0
1695825900000|2023-09-27 14:45:00|23643.94|23643.94|23624.51|23624.51|23643.94|23643.94|23607.22|23607.22|0
1695826200000|2023-09-27 14:50:00|23621|23621|23593.6|23593.6|23621.63|23621.63|23588.05|23588.05|0
1695826500000|2023-09-27 14:55:00|23600.62|23600.62|23622.56|23622.56|23622.56|23622.56|23585.96|23585.96|0
1695826800000|2023-09-27 15:00:00|23619.05|23619.05|23617.18|23617.18|23621.31|23621.31|23604.4|23604.4|0
1695827100000|2023-09-27 15:05:00|23624.19|23624.19|23646.33|23646.33|23646.33|23646.33|23610.16|23610.16|0
1695827400000|2023-09-27 15:10:00|23642.82|23642.82|23657.01|23657.01|23663.86|23663.86|23639.31|23639.31|0
1695827700000|2023-09-27 15:15:00|23657.63|23657.63|23659.76|23659.76|23663.26|23663.26|23635.83|23635.83|0
1695828000000|2023-09-27 15:20:00|23656.25|23656.25|23641.19|23641.19|23658.51|23658.51|23638.09|23638.09|0
1695828300000|2023-09-27 15:25:00|23644.7|23644.7|23637.28|23637.28|23659.35|23659.35|23633.77|23633.77|0
1695885300000|2023-09-28 07:15:00|23829.15|23829.15|23779.42|23779.42|23836.16|23836.16|23768.9|23768.9|0
1695885600000|2023-09-28 07:20:00|23782.93|23782.93|23829.15|23829.15|23829.15|23829.15|23782.93|23782.93|0
1695885900000|2023-09-28 07:25:00|23832.66|23832.66|23805.63|23805.63|23832.66|23832.66|23801.71|23801.71|0
1695886200000|2023-09-28 07:30:00|23809.14|23809.14|23791.19|23791.19|23816.97|23816.97|23787.68|23787.68|0
1695886500000|2023-09-28 07:35:00|23787.68|23787.68|23765.39|23765.39|23801.71|23801.71|23762.51|23762.51|0
1695886800000|2023-09-28 07:40:00|23768.9|23768.9|23711.54|23711.54|23768.9|23768.9|23711.54|23711.54|0
1695887100000|2023-09-28 07:45:00|23715.04|23715.04|23659.96|23659.96|23718.55|23718.55|23659.96|23659.96|0
1695887400000|2023-09-28 07:50:00|23652.95|23652.95|23664.53|23664.53|23664.53|23664.53|23642.02|23642.02|0
1695887700000|2023-09-28 07:55:00|23663.28|23663.28|23684.95|23684.95|23691.34|23691.34|23659.15|23659.15|0
1695888000000|2023-09-28 08:00:00|23681.44|23681.44|23619.11|23619.11|23688.46|23688.46|23619.11|23619.11|0
1695888300000|2023-09-28 08:05:00|23615.61|23615.61|23626.79|23626.79|23635.01|23635.01|23606.14|23606.14|0
1695888600000|2023-09-28 08:10:00|23623.28|23623.28|23609.47|23609.47|23623.28|23623.28|23591.31|23591.31|0
1695888900000|2023-09-28 08:15:00|23612.98|23612.98|23574.4|23574.4|23617.11|23617.11|23570.89|23570.89|0
1695889200000|2023-09-28 08:20:00|23570.89|23570.89|23517.46|23517.46|23571.51|23571.51|23517.46|23517.46|0
1695889500000|2023-09-28 08:25:00|23515.59|23515.59|23485.88|23485.88|23515.59|23515.59|23482.37|23482.37|0
1695889800000|2023-09-28 08:30:00|23482.37|23482.37|23492.48|23492.48|23497.02|23497.02|23464.43|23464.43|0
1695890100000|2023-09-28 08:35:00|23499.5|23499.5|23534.59|23534.59|23534.59|23534.59|23474.95|23474.95|0
1695890400000|2023-09-28 08:40:00|23534.99|23534.99|23543.26|23543.26|23550.27|23550.27|23534.99|23534.99|0
1695890700000|2023-09-28 08:45:00|23536.24|23536.24|23559.74|23559.74|23566.75|23566.75|23536.24|23536.24|0
1695891000000|2023-09-28 08:50:00|23556.23|23556.23|23551.99|23551.99|23573.66|23573.66|23542.34|23542.34|0
1695891300000|2023-09-28 08:55:00|23548.48|23548.48|23552.74|23552.74|23552.74|23552.74|23541.59|23541.59|0
1695891600000|2023-09-28 09:00:00|23559.75|23559.75|23513.82|23513.82|23560.16|23560.16|23513.82|23513.82|0
1695891900000|2023-09-28 09:05:00|23513.41|23513.41|23448.21|23448.21|23513.41|23513.41|23434.18|23434.18|0
1695892200000|2023-09-28 09:10:00|23441.2|23441.2|23430.05|23430.05|23451.72|23451.72|23409.01|23409.01|0
1695892500000|2023-09-28 09:15:00|23433.56|23433.56|23441.82|23441.82|23460.58|23460.58|23420.16|23420.16|0
1695892800000|2023-09-28 09:20:00|23448.84|23448.84|23488.99|23488.99|23488.99|23488.99|23448.84|23448.84|0
1695893100000|2023-09-28 09:25:00|23492.5|23492.5|23506.63|23506.63|23520.55|23520.55|23483.72|23483.72|0
1695893400000|2023-09-28 09:30:00|23492.61|23492.61|23486.21|23486.21|23513.65|23513.65|23478.58|23478.58|0
1695893700000|2023-09-28 09:35:00|23489.72|23489.72|23508.38|23508.38|23515.4|23515.4|23485.59|23485.59|0
1695894000000|2023-09-28 09:40:00|23509|23509|23544.7|23544.7|23558.73|23558.73|23505.5|23505.5|0
1695894300000|2023-09-28 09:45:00|23548.21|23548.21|23557.54|23557.54|23558.76|23558.76|23545.11|23545.11|0
1695894600000|2023-09-28 09:50:00|23561.05|23561.05|23699.98|23699.98|23699.98|23699.98|23561.05|23561.05|0
1695894900000|2023-09-28 09:55:00|23703.49|23703.49|23683.3|23683.3|23703.49|23703.49|23661.15|23661.15|0
1695895200000|2023-09-28 10:00:00|23686.8|23686.8|23694.5|23694.5|23706.26|23706.26|23683.97|23683.97|0
1695895500000|2023-09-28 10:05:00|23695.12|23695.12|23708.69|23708.69|23708.69|23708.69|23683.6|23683.6|0
1695895800000|2023-09-28 10:10:00|23701.68|23701.68|23695.48|23695.48|23717.77|23717.77|23695.48|23695.48|0
1695896100000|2023-09-28 10:15:00|23691.97|23691.97|23684.33|23684.33|23698.99|23698.99|23684.33|23684.33|0
1695896400000|2023-09-28 10:20:00|23684.96|23684.96|23657.52|23657.52|23695.48|23695.48|23657.52|23657.52|0
1695896700000|2023-09-28 10:25:00|23654.01|23654.01|23662.28|23662.28|23664.54|23664.54|23646.38|23646.38|0
1695897000000|2023-09-28 10:30:00|23655.26|23655.26|23648.46|23648.46|23659.39|23659.39|23638.35|23638.35|0
1695897300000|2023-09-28 10:35:00|23651.97|23651.97|23672|23672|23675.51|23675.51|23651.97|23651.97|0
1695897600000|2023-09-28 10:40:00|23664.99|23664.99|23658.16|23658.16|23675.7|23675.7|23651.15|23651.15|0
1695897900000|2023-09-28 10:45:00|23654.66|23654.66|23646.8|23646.8|23661.67|23661.67|23646.8|23646.8|0
1695898200000|2023-09-28 10:50:00|23650.31|23650.31|23629.68|23629.68|23650.31|23650.31|23629.68|23629.68|0
1695898500000|2023-09-28 10:55:00|23630.93|23630.93|23651.84|23651.84|23656.1|23656.1|23628.04|23628.04|0
1695898800000|2023-09-28 11:00:00|23651.22|23651.22|23629.55|23629.55|23651.22|23651.22|23621.92|23621.92|0
1695899100000|2023-09-28 11:05:00|23633.06|23633.06|23615.52|23615.52|23637.19|23637.19|23611.39|23611.39|0
1695899400000|2023-09-28 11:10:00|23619.03|23619.03|23593.86|23593.86|23619.03|23619.03|23593.86|23593.86|0
1695899700000|2023-09-28 11:15:00|23597.36|23597.36|23619.65|23619.65|23633.68|23633.68|23597.36|23597.36|0
1695900000000|2023-09-28 11:20:00|23630.18|23630.18|23626.67|23626.67|23633.68|23633.68|23623.16|23623.16|0
1695900300000|2023-09-28 11:25:00|23627.08|23627.08|23591.79|23591.79|23630.99|23630.99|23580.64|23580.64|0
1695900600000|2023-09-28 11:30:00|23588.28|23588.28|23579.01|23579.01|23589.53|23589.53|23577.76|23577.76|0
1695900900000|2023-09-28 11:35:00|23586.02|23586.02|23571.37|23571.37|23586.02|23586.02|23563.73|23563.73|0
1695901200000|2023-09-28 11:40:00|23571.99|23571.99|23543.31|23543.31|23571.99|23571.99|23539.8|23539.8|0
1695901500000|2023-09-28 11:45:00|23546.82|23546.82|23563.61|23563.61|23567.86|23567.86|23543.31|23543.31|0
1695901800000|2023-09-28 11:50:00|23560.1|23560.1|23564.48|23564.48|23567.11|23567.11|23556.59|23556.59|0
1695902100000|2023-09-28 11:55:00|23567.99|23567.99|23579.26|23579.26|23579.26|23579.26|23567.99|23567.99|0
1695902400000|2023-09-28 12:00:00|23586.27|23586.27|23610.47|23610.47|23610.47|23610.47|23582.76|23582.76|0
1695902700000|2023-09-28 12:05:00|23617.48|23617.48|23645.2|23645.2|23657.19|23657.19|23617.48|23617.48|0
1695903000000|2023-09-28 12:10:00|23641.69|23641.69|23634.72|23634.72|23641.69|23641.69|23627.71|23627.71|0
1695903300000|2023-09-28 12:15:00|23627.71|23627.71|23652.87|23652.87|23652.87|23652.87|23627.71|23627.71|0
1695903600000|2023-09-28 12:20:00|23649.36|23649.36|23657.2|23657.2|23668.34|23668.34|23645.86|23645.86|0
1695903900000|2023-09-28 12:25:00|23632.64|23632.64|23618.62|23618.62|23632.64|23632.64|23618.62|23618.62|0
1695904200000|2023-09-28 12:30:00|23615.11|23615.11|23655.69|23655.69|23655.69|23655.69|23601.08|23601.08|0
1695904500000|2023-09-28 12:35:00|23666.22|23666.22|23640.1|23640.1|23666.22|23666.22|23640.1|23640.1|0
1695904800000|2023-09-28 12:40:00|23636.59|23636.59|23644.23|23644.23|23647.74|23647.74|23636.59|23636.59|0
1695905100000|2023-09-28 12:45:00|23647.74|23647.74|23655.27|23655.27|23655.89|23655.89|23638.35|23638.35|0
1695905400000|2023-09-28 12:50:00|23644.74|23644.74|23665.5|23665.5|23669.01|23669.01|23640.21|23640.21|0
1695905700000|2023-09-28 12:55:00|23654.98|23654.98|23655.96|23655.96|23655.96|23655.96|23634.92|23634.92|0
1695906000000|2023-09-28 13:00:00|23666.48|23666.48|23665.26|23665.26|23674.53|23674.53|23664.01|23664.01|0
1695906300000|2023-09-28 13:05:00|23668.76|23668.76|23694.35|23694.35|23697.85|23697.85|23668.76|23668.76|0
1695906600000|2023-09-28 13:10:00|23683.42|23683.42|23672.27|23672.27|23685.68|23685.68|23671.65|23671.65|0
1695906900000|2023-09-28 13:15:00|23682.79|23682.79|23689.18|23689.18|23703.84|23703.84|23682.79|23682.79|0
1695907200000|2023-09-28 13:20:00|23685.68|23685.68|23671.65|23671.65|23696.2|23696.2|23654.11|23654.11|0
1695907500000|2023-09-28 13:25:00|23678.66|23678.66|23670.7|23670.7|23678.66|23678.66|23660.05|23660.05|0
1695907800000|2023-09-28 13:30:00|23674.21|23674.21|23679.59|23679.59|23679.59|23679.59|23632.53|23632.53|0
1695908100000|2023-09-28 13:35:00|23683.09|23683.09|23615.24|23615.24|23687.42|23687.42|23594.2|23594.2|0
1695908400000|2023-09-28 13:40:00|23618.75|23618.75|23592.04|23592.04|23618.75|23618.75|23575|23575|0
1695908700000|2023-09-28 13:45:00|23595.55|23595.55|23596.96|23596.96|23596.96|23596.96|23547.85|23547.85|0
1695909000000|2023-09-28 13:50:00|23597.46|23597.46|23653.32|23653.32|23663.84|23663.84|23580.54|23580.54|0
1695909300000|2023-09-28 13:55:00|23649.81|23649.81|23658.07|23658.07|23661.58|23661.58|23634.34|23634.34|0
1695909600000|2023-09-28 14:00:00|23654.57|23654.57|23656.44|23656.44|23669.22|23669.22|23646.54|23646.54|0
1695909900000|2023-09-28 14:05:00|23649.42|23649.42|23642.41|23642.41|23649.42|23649.42|23626.32|23626.32|0
1695910200000|2023-09-28 14:10:00|23631.89|23631.89|23653.05|23653.05|23659.45|23659.45|23628.13|23628.13|0
1695910500000|2023-09-28 14:15:00|23649.55|23649.55|23666.05|23666.05|23666.05|23666.05|23645.63|23645.63|0
1695910800000|2023-09-28 14:20:00|23669.56|23669.56|23676.38|23676.38|23688.75|23688.75|23664.2|23664.2|0
1695911100000|2023-09-28 14:25:00|23679.88|23679.88|23663.98|23663.98|23679.88|23679.88|23658.22|23658.22|0
1695911400000|2023-09-28 14:30:00|23659.66|23659.66|23679.08|23679.08|23679.08|23679.08|23652.65|23652.65|0
1695911700000|2023-09-28 14:35:00|23682.59|23682.59|23710.84|23710.84|23740.97|23740.97|23682.59|23682.59|0
1695912000000|2023-09-28 14:40:00|23703.83|23703.83|23738.69|23738.69|23741.78|23741.78|23699.07|23699.07|0
1695912300000|2023-09-28 14:45:00|23735.18|23735.18|23739.68|23739.68|23744.06|23744.06|23729.41|23729.41|0
1695912600000|2023-09-28 14:50:00|23743.19|23743.19|23746.7|23746.7|23750.21|23750.21|23725.65|23725.65|0
1695912900000|2023-09-28 14:55:00|23743.19|23743.19|23726.06|23726.06|23743.19|23743.19|23711.63|23711.63|0
1695913200000|2023-09-28 15:00:00|23722.56|23722.56|23704.58|23704.58|23723.39|23723.39|23701.07|23701.07|0
1695913500000|2023-09-28 15:05:00|23697.56|23697.56|23687.69|23687.69|23704.58|23704.58|23676.93|23676.93|0
1695913800000|2023-09-28 15:10:00|23684.18|23684.18|23708.32|23708.32|23708.32|23708.32|23673.03|23673.03|0
1695914100000|2023-09-28 15:15:00|23704.82|23704.82|23692.83|23692.83|23715.34|23715.34|23692.83|23692.83|0
1695914400000|2023-09-28 15:20:00|23693.45|23693.45|23697.09|23697.09|23697.34|23697.34|23679.43|23679.43|0
1695914700000|2023-09-28 15:25:00|23700.59|23700.59|23709.09|23709.09|23722.14|23722.14|23700.59|23700.59|0
1695971700000|2023-09-29 07:15:00|23947.5|23947.5|23989.78|23989.78|23989.78|23989.78|23936.97|23936.97|0
1695972000000|2023-09-29 07:20:00|23986.27|23986.27|23979.49|23979.49|24003.81|24003.81|23965.23|23965.23|0
1695972300000|2023-09-29 07:25:00|23990.01|23990.01|24027.34|24027.34|24027.34|24027.34|23990.01|23990.01|0
1695972600000|2023-09-29 07:30:00|24026.09|24026.09|24081.82|24081.82|24081.82|24081.82|24026.09|24026.09|0
1695972900000|2023-09-29 07:35:00|24067.79|24067.79|24067.17|24067.17|24085.33|24085.33|24067.17|24067.17|0
1695973200000|2023-09-29 07:40:00|24063.66|24063.66|24002.57|24002.57|24063.66|24063.66|24002.57|24002.57|0
1695973500000|2023-09-29 07:45:00|23999.06|23999.06|23998.68|23998.68|24012.94|24012.94|23993.51|23993.51|0
1695973800000|2023-09-29 07:50:00|23997.86|23997.86|23995.81|23995.81|23997.86|23997.86|23976.01|23976.01|0
1695974100000|2023-09-29 07:55:00|23992.3|23992.3|24014.81|24014.81|24014.81|24014.81|23988.38|23988.38|0
1695974400000|2023-09-29 08:00:00|24011.3|24011.3|23979.73|23979.73|24011.3|24011.3|23972.72|23972.72|0
1695974700000|2023-09-29 08:05:00|23976.23|23976.23|24005.1|24005.1|24005.1|24005.1|23972.72|23972.72|0
1695975000000|2023-09-29 08:10:00|23998.09|23998.09|23980.55|23980.55|23998.09|23998.09|23977.04|23977.04|0
1695975300000|2023-09-29 08:15:00|23984.06|23984.06|23973.32|23973.32|23987.56|23987.56|23968.8|23968.8|0
1695975600000|2023-09-29 08:20:00|23972.08|23972.08|23968.57|23968.57|23979.09|23979.09|23958.05|23958.05|0
1695975900000|2023-09-29 08:25:00|23965.06|23965.06|23998.69|23998.69|23998.69|23998.69|23962.8|23962.8|0
1695976200000|2023-09-29 08:30:00|24005.71|24005.71|23991.27|23991.27|24008.8|24008.8|23987.76|23987.76|0
1695976500000|2023-09-29 08:35:00|23984.25|23984.25|23987.76|23987.76|23994.78|23994.78|23963.21|23963.21|0
1695976800000|2023-09-29 08:40:00|23984.25|23984.25|23988.17|23988.17|24003.64|24003.64|23980.75|23980.75|0
1695977100000|2023-09-29 08:45:00|23984.66|23984.66|23974.53|23974.53|23995.18|23995.18|23971.02|23971.02|0
1695977400000|2023-09-29 08:50:00|23971.02|23971.02|23980.92|23980.92|23981.54|23981.54|23955.75|23955.75|0
1695977700000|2023-09-29 08:55:00|23981.54|23981.54|23978.23|23978.23|23981.54|23981.54|23964.01|23964.01|0
1695978000000|2023-09-29 09:00:00|23977.6|23977.6|23987.93|23987.93|23987.93|23987.93|23964.2|23964.2|0
1695978300000|2023-09-29 09:05:00|23991.44|23991.44|24006.77|24006.77|24006.77|24006.77|23983.8|23983.8|0
1695978600000|2023-09-29 09:10:00|24003.27|24003.27|24025.56|24025.56|24032.57|24032.57|24003.27|24003.27|0
1695978900000|2023-09-29 09:15:00|24032.57|24032.57|24018.41|24018.41|24043.09|24043.09|24014.9|24014.9|0
1695979200000|2023-09-29 09:20:00|24021.92|24021.92|24024.8|24024.8|24028.31|24028.31|24007.26|24007.26|0
1695979500000|2023-09-29 09:25:00|24017.79|24017.79|24013.03|24013.03|24023.77|24023.77|24010.77|24010.77|0
1695979800000|2023-09-29 09:30:00|24002.51|24002.51|23977.55|23977.55|24002.51|24002.51|23967.03|23967.03|0
1695980100000|2023-09-29 09:35:00|23984.56|23984.56|23962.68|23962.68|23984.56|23984.56|23962.68|23962.68|0
1695980400000|2023-09-29 09:40:00|23959.17|23959.17|23942.26|23942.26|23959.8|23959.8|23931.74|23931.74|0
1695980700000|2023-09-29 09:45:00|23935.25|23935.25|23911.95|23911.95|23942.26|23942.26|23908.44|23908.44|0
1695981000000|2023-09-29 09:50:00|23908.44|23908.44|23929.48|23929.48|23950.53|23950.53|23904.93|23904.93|0
1695981300000|2023-09-29 09:55:00|23925.97|23925.97|23944.13|23944.13|23951.15|23951.15|23925.97|23925.97|0
1695981600000|2023-09-29 10:00:00|23933.61|23933.61|23914.83|23914.83|23935.87|23935.87|23911.32|23911.32|0
1695981900000|2023-09-29 10:05:00|23918.34|23918.34|23948.87|23948.87|23948.87|23948.87|23910.7|23910.7|0
1695982200000|2023-09-29 10:10:00|23945.36|23945.36|23943.1|23943.1|23949.71|23949.71|23941.04|23941.04|0
1695982500000|2023-09-29 10:15:00|23946.61|23946.61|23953.35|23953.35|23960.36|23960.36|23946.2|23946.2|0
1695982800000|2023-09-29 10:20:00|23956.86|23956.86|23962.29|23962.29|23972.95|23972.95|23953.35|23953.35|0
1695983100000|2023-09-29 10:25:00|23965.8|23965.8|23951.77|23951.77|23969.31|23969.31|23948.27|23948.27|0
1695983400000|2023-09-29 10:30:00|23955.28|23955.28|23940.22|23940.22|23973.23|23973.23|23940.22|23940.22|0
1695983700000|2023-09-29 10:35:00|23941.04|23941.04|23915.26|23915.26|23941.04|23941.04|23907.62|23907.62|0
1695984000000|2023-09-29 10:40:00|23911.75|23911.75|23921.03|23921.03|23921.03|23921.03|23911.75|23911.75|0
1695984300000|2023-09-29 10:45:00|23924.53|23924.53|23918.14|23918.14|23928.67|23928.67|23917.52|23917.52|0
1695984600000|2023-09-29 10:50:00|23921.65|23921.65|23925.92|23925.92|23925.92|23925.92|23914.64|23914.64|0
1695984900000|2023-09-29 10:55:00|23929.42|23929.42|23907.62|23907.62|23929.42|23929.42|23907.62|23907.62|0
1695985200000|2023-09-29 11:00:00|23897.1|23897.1|23904.11|23904.11|23911.75|23911.75|23897.1|23897.1|0
1695985500000|2023-09-29 11:05:00|23900.61|23900.61|23918.9|23918.9|23925.78|23925.78|23893.59|23893.59|0
1695985800000|2023-09-29 11:10:00|23922.41|23922.41|23903.49|23903.49|23922.41|23922.41|23899.98|23899.98|0
1695986100000|2023-09-29 11:15:00|23899.98|23899.98|23937.96|23937.96|23937.96|23937.96|23898.35|23898.35|0
1695986400000|2023-09-29 11:20:00|23938.37|23938.37|23955.52|23955.52|23956.14|23956.14|23938.37|23938.37|0
1695986700000|2023-09-29 11:25:00|23952.01|23952.01|23909.92|23909.92|23952.01|23952.01|23909.92|23909.92|0
1695987000000|2023-09-29 11:30:00|23909.3|23909.3|23881.24|23881.24|23909.3|23909.3|23881.24|23881.24|0
1695987300000|2023-09-29 11:35:00|23877.73|23877.73|23864.95|23864.95|23884.75|23884.75|23864.95|23864.95|0
1695987600000|2023-09-29 11:40:00|23875.48|23875.48|23878.98|23878.98|23889.5|23889.5|23875.48|23875.48|0
1695987900000|2023-09-29 11:45:00|23875.48|23875.48|23875.48|23875.48|23882.49|23882.49|23868.46|23868.46|0
1695988200000|2023-09-29 11:50:00|23875.74|23875.74|23857.99|23857.99|23875.74|23875.74|23857.99|23857.99|0
1695988500000|2023-09-29 11:55:00|23857.58|23857.58|23850.57|23850.57|23857.58|23857.58|23850.57|23850.57|0
1695988800000|2023-09-29 12:00:00|23849.95|23849.95|23867.48|23867.48|23868.11|23868.11|23839.42|23839.42|0
1695989100000|2023-09-29 12:05:00|23870.99|23870.99|23886.05|23886.05|23893.34|23893.34|23870.99|23870.99|0
1695989400000|2023-09-29 12:10:00|23889.56|23889.56|23886.46|23886.46|23893.07|23893.07|23882.54|23882.54|0
1695989700000|2023-09-29 12:15:00|23882.95|23882.95|23884.87|23884.87|23884.87|23884.87|23877.86|23877.86|0
1695990000000|2023-09-29 12:20:00|23891.89|23891.89|23871.06|23871.06|23892.51|23892.51|23867.55|23867.55|0
1695990300000|2023-09-29 12:25:00|23885.09|23885.09|23885.71|23885.71|23903.25|23903.25|23885.09|23885.09|0
1695990600000|2023-09-29 12:30:00|23892.73|23892.73|23897.14|23897.14|23906.06|23906.06|23892.73|23892.73|0
1695990900000|2023-09-29 12:35:00|23918.19|23918.19|23923.6|23923.6|23923.6|23923.6|23904.78|23904.78|0
1695991200000|2023-09-29 12:40:00|23916.58|23916.58|23906.68|23906.68|23917.21|23917.21|23906.68|23906.68|0
1695991500000|2023-09-29 12:45:00|23903.18|23903.18|23891.53|23891.53|23903.18|23903.18|23891.53|23891.53|0
1695991800000|2023-09-29 12:50:00|23881.01|23881.01|23867.39|23867.39|23881.01|23881.01|23860.79|23860.79|0
1695992100000|2023-09-29 12:55:00|23870.9|23870.9|23873.59|23873.59|23877.1|23877.1|23853.36|23853.36|0
1695992400000|2023-09-29 13:00:00|23874.21|23874.21|23874.46|23874.46|23877.97|23877.97|23867.45|23867.45|0
1695992700000|2023-09-29 13:05:00|23877.97|23877.97|23863.94|23863.94|23877.97|23877.97|23863.94|23863.94|0
1695993000000|2023-09-29 13:10:00|23867.45|23867.45|23856.52|23856.52|23867.45|23867.45|23849.91|23849.91|0
1695993300000|2023-09-29 13:15:00|23853.01|23853.01|23838.36|23838.36|23853.01|23853.01|23834.85|23834.85|0
1695993600000|2023-09-29 13:20:00|23834.85|23834.85|23851.35|23851.35|23854.86|23854.86|23833.82|23833.82|0
1695993900000|2023-09-29 13:25:00|23850.85|23850.85|23851.26|23851.26|23858.28|23858.28|23840.33|23840.33|0
1695994200000|2023-09-29 13:30:00|23850.64|23850.64|23806.49|23806.49|23850.64|23850.64|23806.49|23806.49|0
1695994500000|2023-09-29 13:35:00|23802.98|23802.98|23862.91|23862.91|23862.91|23862.91|23802.98|23802.98|0
1695994800000|2023-09-29 13:40:00|23859.4|23859.4|23839.3|23839.3|23859.4|23859.4|23835.26|23835.26|0
1695995100000|2023-09-29 13:45:00|23842.81|23842.81|23836.23|23836.23|23851.07|23851.07|23825.08|23825.08|0
1695995400000|2023-09-29 13:50:00|23839.74|23839.74|23838.51|23838.51|23849.03|23849.03|23831.49|23831.49|0
1695995700000|2023-09-29 13:55:00|23842.02|23842.02|23817.06|23817.06|23849.03|23849.03|23817.06|23817.06|0
1695996000000|2023-09-29 14:00:00|23824.07|23824.07|23849.87|23849.87|23856.88|23856.88|23820.56|23820.56|0
1695996300000|2023-09-29 14:05:00|23846.36|23846.36|23828.67|23828.67|23847.18|23847.18|23812.36|23812.36|0
1695996600000|2023-09-29 14:10:00|23832.17|23832.17|23813.9|23813.9|23832.8|23832.8|23813.9|23813.9|0
1695996900000|2023-09-29 14:15:00|23810.39|23810.39|23808.27|23808.27|23814.17|23814.17|23796.5|23796.5|0
1695997200000|2023-09-29 14:20:00|23804.76|23804.76|23789.29|23789.29|23805.01|23805.01|23789.29|23789.29|0
1695997500000|2023-09-29 14:25:00|23782.27|23782.27|23810.37|23810.37|23813.88|23813.88|23771.75|23771.75|0
1695997800000|2023-09-29 14:30:00|23810.99|23810.99|23828.67|23828.67|23828.67|23828.67|23807.48|23807.48|0
1695998100000|2023-09-29 14:35:00|23839.19|23839.19|23832.17|23832.17|23846.2|23846.2|23818.15|23818.15|0
1695998400000|2023-09-29 14:40:00|23821.65|23821.65|23800.2|23800.2|23821.65|23821.65|23793.19|23793.19|0
1695998700000|2023-09-29 14:45:00|23803.71|23803.71|23793.19|23793.19|23821.87|23821.87|23782.66|23782.66|0
1695999000000|2023-09-29 14:50:00|23796.69|23796.69|23815.94|23815.94|23819.18|23819.18|23796.69|23796.69|0
1695999300000|2023-09-29 14:55:00|23808.93|23808.93|23789.33|23789.33|23823.09|23823.09|23789.33|23789.33|0
1695999600000|2023-09-29 15:00:00|23799.85|23799.85|23751.83|23751.83|23799.85|23799.85|23751.83|23751.83|0
1695999900000|2023-09-29 15:05:00|23755.33|23755.33|23750.39|23750.39|23758.84|23758.84|23742.75|23742.75|0
1696000200000|2023-09-29 15:10:00|23753.89|23753.89|23723.05|23723.05|23753.89|23753.89|23722.92|23722.92|0
1696000500000|2023-09-29 15:15:00|23723.68|23723.68|23724.17|23724.17|23728.22|23728.22|23717.29|23717.29|0
1696000800000|2023-09-29 15:20:00|23724.79|23724.79|23764.12|23764.12|23771.14|23771.14|23724.71|23724.71|0
1696001100000|2023-09-29 15:25:00|23764.75|23764.75|23737.75|23737.75|23774.1|23774.1|23726.48|23726.48|0
1696230900000|2023-10-02 07:15:00|23727.73|23727.73|23759.31|23759.31|23769.83|23769.83|23727.73|23727.73|0
1696231200000|2023-10-02 07:20:00|23752.29|23752.29|23754.17|23754.17|23759.31|23759.31|23750.66|23750.66|0
1696231500000|2023-10-02 07:25:00|23757.67|23757.67|23751.07|23751.07|23757.67|23757.67|23729.62|23729.62|0
1696231800000|2023-10-02 07:30:00|23758.08|23758.08|23782.63|23782.63|23782.63|23782.63|23747.56|23747.56|0
1696232100000|2023-10-02 07:35:00|23786.14|23786.14|23789.33|23789.33|23814.2|23814.2|23779.13|23779.13|0
1696232400000|2023-10-02 07:40:00|23785.82|23785.82|23792.02|23792.02|23799.04|23799.04|23785.82|23785.82|0
1696232700000|2023-10-02 07:45:00|23790.15|23790.15|23791.4|23791.4|23791.4|23791.4|23783.14|23783.14|0
1696233000000|2023-10-02 07:50:00|23787.89|23787.89|23762.72|23762.72|23789.14|23789.14|23761.08|23761.08|0
1696233300000|2023-10-02 07:55:00|23763.34|23763.34|23783.97|23783.97|23783.97|23783.97|23763.34|23763.34|0
1696233600000|2023-10-02 08:00:00|23798|23798|23800.98|23800.98|23800.98|23800.98|23773.45|23773.45|0
1696233900000|2023-10-02 08:05:00|23797.47|23797.47|23758.75|23758.75|23804.48|23804.48|23741.21|23741.21|0
1696234200000|2023-10-02 08:10:00|23762.25|23762.25|23758.75|23758.75|23769.27|23769.27|23741.21|23741.21|0
1696234500000|2023-10-02 08:15:00|23755.24|23755.24|23769.68|23769.68|23769.68|23769.68|23751.73|23751.73|0
1696234800000|2023-10-02 08:20:00|23762.66|23762.66|23778.95|23778.95|23778.95|23778.95|23756.87|23756.87|0
1696235100000|2023-10-02 08:25:00|23782.46|23782.46|23759.76|23759.76|23782.46|23782.46|23759.76|23759.76|0
1696235400000|2023-10-02 08:30:00|23763.27|23763.27|23757.08|23757.08|23763.27|23763.27|23750.06|23750.06|0
1696235700000|2023-10-02 08:35:00|23758.32|23758.32|23772.35|23772.35|23772.35|23772.35|23758.32|23758.32|0
1696236000000|2023-10-02 08:40:00|23775.86|23775.86|23779.37|23779.37|23786.79|23786.79|23775.86|23775.86|0
1696236300000|2023-10-02 08:45:00|23775.86|23775.86|23772.87|23772.87|23782.25|23782.25|23772.35|23772.35|0
1696236600000|2023-10-02 08:50:00|23769.36|23769.36|23762.78|23762.78|23772.24|23772.24|23760.09|23760.09|0
1696236900000|2023-10-02 08:55:00|23759.27|23759.27|23762.78|23762.78|23769.79|23769.79|23759.27|23759.27|0
1696237200000|2023-10-02 09:00:00|23759.27|23759.27|23709.3|23709.3|23762.78|23762.78|23709.3|23709.3|0
1696237500000|2023-10-02 09:05:00|23708.67|23708.67|23670.34|23670.34|23708.67|23708.67|23666.58|23666.58|0
1696237800000|2023-10-02 09:10:00|23669.09|23669.09|23700.5|23700.5|23704.01|23704.01|23658.57|23658.57|0
1696238100000|2023-10-02 09:15:00|23707.52|23707.52|23687.51|23687.51|23711.02|23711.02|23687.51|23687.51|0
1696238400000|2023-10-02 09:20:00|23680.49|23680.49|23682.13|23682.13|23694.52|23694.52|23680.49|23680.49|0
1696238700000|2023-10-02 09:25:00|23682.75|23682.75|23665.67|23665.67|23682.75|23682.75|23659.47|23659.47|0
1696239000000|2023-10-02 09:30:00|23665.04|23665.04|23665.47|23665.47|23668.35|23668.35|23650.2|23650.2|0
1696239300000|2023-10-02 09:35:00|23661.96|23661.96|23659.9|23659.9|23672.48|23672.48|23659.9|23659.9|0
1696239600000|2023-10-02 09:40:00|23658.65|23658.65|23641.79|23641.79|23658.65|23658.65|23641.79|23641.79|0
1696239900000|2023-10-02 09:45:00|23641.38|23641.38|23604.05|23604.05|23641.38|23641.38|23602.8|23602.8|0
1696240200000|2023-10-02 09:50:00|23604.46|23604.46|23596.41|23596.41|23607.56|23607.56|23592.9|23592.9|0
1696240500000|2023-10-02 09:55:00|23603.42|23603.42|23609.82|23609.82|23613.95|23613.95|23599.92|23599.92|0
1696240800000|2023-10-02 10:00:00|23602.8|23602.8|23618.89|23618.89|23618.89|23618.89|23602.8|23602.8|0
1696241100000|2023-10-02 10:05:00|23625.91|23625.91|23654.59|23654.59|23658.1|23658.1|23625.91|23625.91|0
1696241400000|2023-10-02 10:10:00|23644.07|23644.07|23644.06|23644.06|23644.07|23644.07|23640.15|23640.15|0
1696241700000|2023-10-02 10:15:00|23630.04|23630.04|23629.56|23629.56|23632.92|23632.92|23623.02|23623.02|0
1696242000000|2023-10-02 10:20:00|23643.58|23643.58|23640.7|23640.7|23650.6|23650.6|23640.08|23640.08|0
1696242300000|2023-10-02 10:25:00|23637.19|23637.19|23621.51|23621.51|23637.19|23637.19|23621.51|23621.51|0
1696242600000|2023-10-02 10:30:00|23607.48|23607.48|23603.44|23603.44|23607.48|23607.48|23585.69|23585.69|0
1696242900000|2023-10-02 10:35:00|23606.95|23606.95|23605.7|23605.7|23613.96|23613.96|23594.55|23594.55|0
1696243200000|2023-10-02 10:40:00|23605.08|23605.08|23616.22|23616.22|23616.22|23616.22|23598.06|23598.06|0
1696243500000|2023-10-02 10:45:00|23626.74|23626.74|23619.73|23619.73|23626.74|23626.74|23619.73|23619.73|0
1696243800000|2023-10-02 10:50:00|23623.24|23623.24|23626.74|23626.74|23626.74|23626.74|23616.22|23616.22|0
1696244100000|2023-10-02 10:55:00|23619.73|23619.73|23606.97|23606.97|23620.35|23620.35|23606.97|23606.97|0
1696244400000|2023-10-02 11:00:00|23589.44|23589.44|23604.09|23604.09|23604.09|23604.09|23578.91|23578.91|0
1696244700000|2023-10-02 11:05:00|23604.91|23604.91|23629.46|23629.46|23629.46|23629.46|23604.91|23604.91|0
1696245000000|2023-10-02 11:10:00|23636.47|23636.47|23653.19|23653.19|23653.19|23653.19|23636.47|23636.47|0
1696245300000|2023-10-02 11:15:00|23656.7|23656.7|23690.17|23690.17|23690.17|23690.17|23656.7|23656.7|0
1696245600000|2023-10-02 11:20:00|23690.98|23690.98|23692.48|23692.48|23703.38|23703.38|23687.48|23687.48|0
1696245900000|2023-10-02 11:25:00|23699.5|23699.5|23703|23703|23703.41|23703.41|23699.5|23699.5|0
1696246200000|2023-10-02 11:30:00|23688.97|23688.97|23677.83|23677.83|23688.97|23688.97|23677.83|23677.83|0
1696246500000|2023-10-02 11:35:00|23677.58|23677.58|23680.84|23680.84|23680.84|23680.84|23663.3|23663.3|0
1696246800000|2023-10-02 11:40:00|23680.43|23680.43|23643.08|23643.08|23680.43|23680.43|23643.08|23643.08|0
1696247100000|2023-10-02 11:45:00|23650.09|23650.09|23634.42|23634.42|23650.09|23650.09|23623.9|23623.9|0
1696247400000|2023-10-02 11:50:00|23637.93|23637.93|23637.93|23637.93|23641.85|23641.85|23637.93|23637.93|0
1696247700000|2023-10-02 11:55:00|23627.41|23627.41|23641.12|23641.12|23641.12|23641.12|23623.9|23623.9|0
1696248000000|2023-10-02 12:00:00|23644.63|23644.63|23625.22|23625.22|23644.63|23644.63|23625.22|23625.22|0
1696248300000|2023-10-02 12:05:00|23624.97|23624.97|23602.06|23602.06|23624.97|23624.97|23602.06|23602.06|0
1696248600000|2023-10-02 12:10:00|23595.04|23595.04|23565.22|23565.22|23605.43|23605.43|23565.22|23565.22|0
1696248900000|2023-10-02 12:15:00|23562.73|23562.73|23581.49|23581.49|23581.49|23581.49|23551.18|23551.18|0
1696249200000|2023-10-02 12:20:00|23585|23585|23587.48|23587.48|23590.98|23590.98|23565.81|23565.81|0
1696249500000|2023-10-02 12:25:00|23586.85|23586.85|23600.88|23600.88|23600.88|23600.88|23583.35|23583.35|0
1696249800000|2023-10-02 12:30:00|23597.38|23597.38|23589.98|23589.98|23604.88|23604.88|23589.98|23589.98|0
1696250100000|2023-10-02 12:35:00|23590.52|23590.52|23589.89|23589.89|23594.02|23594.02|23589.89|23589.89|0
1696250400000|2023-10-02 12:40:00|23590.52|23590.52|23586.79|23586.79|23590.52|23590.52|23579.99|23579.99|0
1696250700000|2023-10-02 12:45:00|23579.78|23579.78|23548.43|23548.43|23579.78|23579.78|23548.43|23548.43|0
1696251000000|2023-10-02 12:50:00|23547.81|23547.81|23578.34|23578.34|23588.86|23588.86|23547.81|23547.81|0
1696251300000|2023-10-02 12:55:00|23581.85|23581.85|23589.48|23589.48|23589.48|23589.48|23574.83|23574.83|0
1696251600000|2023-10-02 13:00:00|23582.47|23582.47|23584.66|23584.66|23585.98|23585.98|23577.65|23577.65|0
1696251900000|2023-10-02 13:05:00|23585.28|23585.28|23572.5|23572.5|23585.28|23585.28|23571.88|23571.88|0
1696252200000|2023-10-02 13:10:00|23569|23569|23580.21|23580.21|23583.72|23583.72|23561.98|23561.98|0
1696252500000|2023-10-02 13:15:00|23581.03|23581.03|23584.25|23584.25|23584.53|23584.53|23577.52|23577.52|0
1696252800000|2023-10-02 13:20:00|23580.74|23580.74|23590.64|23590.64|23594.15|23594.15|23572.91|23572.91|0
1696253100000|2023-10-02 13:25:00|23587.13|23587.13|23591.87|23591.87|23602.39|23602.39|23587.13|23587.13|0
1696253400000|2023-10-02 13:30:00|23591.46|23591.46|23555.68|23555.68|23612.5|23612.5|23552.17|23552.17|0
1696253700000|2023-10-02 13:35:00|23559.18|23559.18|23576.93|23576.93|23580.85|23580.85|23553.8|23553.8|0
1696254000000|2023-10-02 13:40:00|23573.43|23573.43|23526.32|23526.32|23573.43|23573.43|23520.34|23520.34|0
1696254300000|2023-10-02 13:45:00|23529.82|23529.82|23530.11|23530.11|23533.62|23533.62|23492.19|23492.19|0
1696254600000|2023-10-02 13:50:00|23519.59|23519.59|23523.33|23523.33|23533.62|23533.62|23513.22|23513.22|0
1696254900000|2023-10-02 13:55:00|23519.82|23519.82|23497.05|23497.05|23521.46|23521.46|23497.05|23497.05|0
1696255200000|2023-10-02 14:00:00|23493.54|23493.54|23512.16|23512.16|23524.07|23524.07|23493.13|23493.13|0
1696255500000|2023-10-02 14:05:00|23505.15|23505.15|23485.69|23485.69|23522.06|23522.06|23482.18|23482.18|0
1696255800000|2023-10-02 14:10:00|23485.07|23485.07|23460.73|23460.73|23485.69|23485.69|23460.11|23460.11|0
1696256100000|2023-10-02 14:15:00|23464.24|23464.24|23468.44|23468.44|23481.97|23481.97|23464.24|23464.24|0
1696256400000|2023-10-02 14:20:00|23466.57|23466.57|23460.85|23460.85|23472|23472|23421.86|23421.86|0
1696256700000|2023-10-02 14:25:00|23457.35|23457.35|23445.63|23445.63|23479.61|23479.61|23433.59|23433.59|0
1696257000000|2023-10-02 14:30:00|23445.5|23445.5|23455.61|23455.61|23455.61|23455.61|23419.51|23419.51|0
1696257300000|2023-10-02 14:35:00|23445.09|23445.09|23475.5|23475.5|23475.5|23475.5|23441.06|23441.06|0
1696257600000|2023-10-02 14:40:00|23471.99|23471.99|23463.18|23463.18|23483.13|23483.13|23445.02|23445.02|0
1696257900000|2023-10-02 14:45:00|23459.67|23459.67|23443.86|23443.86|23470.69|23470.69|23438.31|23438.31|0
1696258200000|2023-10-02 14:50:00|23447.37|23447.37|23415.81|23415.81|23449.44|23449.44|23410.41|23410.41|0
1696258500000|2023-10-02 14:55:00|23419.31|23419.31|23417.31|23417.31|23419.31|23419.31|23396.4|23396.4|0
1696258800000|2023-10-02 15:00:00|23413.8|23413.8|23443.38|23443.38|23453.28|23453.28|23413.8|23413.8|0
1696259100000|2023-10-02 15:05:00|23442.13|23442.13|23446.94|23446.94|23453.06|23453.06|23435.12|23435.12|0
1696259400000|2023-10-02 15:10:00|23446.67|23446.67|23472.97|23472.97|23476.48|23476.48|23446.67|23446.67|0
1696259700000|2023-10-02 15:15:00|23476.48|23476.48|23466.13|23466.13|23476.48|23476.48|23456.22|23456.22|0
1696260000000|2023-10-02 15:20:00|23465.72|23465.72|23457.21|23457.21|23473.77|23473.77|23447.56|23447.56|0
1696260300000|2023-10-02 15:25:00|23450.2|23450.2|23448.08|23448.08|23460.13|23460.13|23441.06|23441.06|0
1696317300000|2023-10-03 07:15:00|23452.65|23452.65|23466.49|23466.49|23478.45|23478.45|23452.46|23452.46|0
1696317600000|2023-10-03 07:20:00|23470|23470|23494.55|23494.55|23508.58|23508.58|23455.97|23455.97|0
1696317900000|2023-10-03 07:25:00|23498.05|23498.05|23520.7|23520.7|23527.71|23527.71|23497.8|23497.8|0
1696318200000|2023-10-03 07:30:00|23524.2|23524.2|23468.89|23468.89|23531.84|23531.84|23468.89|23468.89|0
1696318500000|2023-10-03 07:35:00|23475.9|23475.9|23487.26|23487.26|23490.77|23490.77|23465.59|23465.59|0
1696318800000|2023-10-03 07:40:00|23490.77|23490.77|23475.28|23475.28|23491.39|23491.39|23475.28|23475.28|0
1696319100000|2023-10-03 07:45:00|23457.74|23457.74|23467.01|23467.01|23478.16|23478.16|23456.49|23456.49|0
1696319400000|2023-10-03 07:50:00|23463.51|23463.51|23467.03|23467.03|23467.03|23467.03|23461.66|23461.66|0
1696319700000|2023-10-03 07:55:00|23456.51|23456.51|23438.98|23438.98|23456.51|23456.51|23428.45|23428.45|0
1696320000000|2023-10-03 08:00:00|23442.48|23442.48|23477.96|23477.96|23477.96|23477.96|23442.48|23442.48|0
1696320300000|2023-10-03 08:05:00|23481.08|23481.08|23488.74|23488.74|23488.74|23488.74|23468.3|23468.3|0
1696320600000|2023-10-03 08:10:00|23499.26|23499.26|23512.26|23512.26|23519.27|23519.27|23499.26|23499.26|0
1696320900000|2023-10-03 08:15:00|23508.75|23508.75|23536.18|23536.18|23543.82|23543.82|23508.75|23508.75|0
1696321200000|2023-10-03 08:20:00|23532.68|23532.68|23511.22|23511.22|23532.68|23532.68|23496.57|23496.57|0
1696321500000|2023-10-03 08:25:00|23514.73|23514.73|23554.84|23554.84|23554.84|23554.84|23514.73|23514.73|0
1696321800000|2023-10-03 08:30:00|23551.33|23551.33|23553.4|23553.4|23560.42|23560.42|23540.81|23540.81|0
1696322100000|2023-10-03 08:35:00|23549.89|23549.89|23548.19|23548.19|23557.94|23557.94|23542.06|23542.06|0
1696322400000|2023-10-03 08:40:00|23551.69|23551.69|23560.35|23560.35|23560.35|23560.35|23549.2|23549.2|0
1696322700000|2023-10-03 08:45:00|23563.85|23563.85|23559.53|23559.53|23563.85|23563.85|23535.17|23535.17|0
1696323000000|2023-10-03 08:50:00|23560.75|23560.75|23560.35|23560.35|23571.28|23571.28|23552.92|23552.92|0
1696323300000|2023-10-03 08:55:00|23563.85|23563.85|23563.64|23563.64|23571.88|23571.88|23554.34|23554.34|0
1696323600000|2023-10-03 09:00:00|23574.16|23574.16|23541.35|23541.35|23574.16|23574.16|23530.83|23530.83|0
1696323900000|2023-10-03 09:05:00|23537.84|23537.84|23519.9|23519.9|23537.84|23537.84|23516.39|23516.39|0
1696324200000|2023-10-03 09:10:00|23519.27|23519.27|23496.98|23496.98|23519.27|23519.27|23496.98|23496.98|0
1696324500000|2023-10-03 09:15:00|23507.5|23507.5|23511.19|23511.19|23518.02|23518.02|23507.06|23507.06|0
1696324800000|2023-10-03 09:20:00|23500.67|23500.67|23526.86|23526.86|23526.86|23526.86|23487.65|23487.65|0
1696325100000|2023-10-03 09:25:00|23527.48|23527.48|23535.12|23535.12|23541.51|23541.51|23527.48|23527.48|0
1696325400000|2023-10-03 09:30:00|23536.37|23536.37|23533.38|23533.38|23542.27|23542.27|23524.6|23524.6|0
1696325700000|2023-10-03 09:35:00|23532.76|23532.76|23534.26|23534.26|23537.51|23537.51|23525.74|23525.74|0
1696326000000|2023-10-03 09:40:00|23533.63|23533.63|23511.47|23511.47|23533.63|23533.63|23510.84|23510.84|0
1696326300000|2023-10-03 09:45:00|23504.45|23504.45|23497.22|23497.22|23507.96|23507.96|23496.6|23496.6|0
1696326600000|2023-10-03 09:50:00|23511.25|23511.25|23533.05|23533.05|23533.05|23533.05|23511.25|23511.25|0
1696326900000|2023-10-03 09:55:00|23529.55|23529.55|23539.85|23539.85|23541.1|23541.1|23519.02|23519.02|0
1696327200000|2023-10-03 10:00:00|23540.48|23540.48|23568.13|23568.13|23568.13|23568.13|23540.48|23540.48|0
1696327500000|2023-10-03 10:05:00|23564.62|23564.62|23546.46|23546.46|23564.62|23564.62|23546.46|23546.46|0
1696327800000|2023-10-03 10:10:00|23549.97|23549.97|23538.38|23538.38|23554.72|23554.72|23537.59|23537.59|0
1696328100000|2023-10-03 10:15:00|23534.87|23534.87|23509.29|23509.29|23538.38|23538.38|23509.29|23509.29|0
1696328400000|2023-10-03 10:20:00|23509.15|23509.15|23554.75|23554.75|23558.25|23558.25|23497.38|23497.38|0
1696328700000|2023-10-03 10:25:00|23561.76|23561.76|23575.81|23575.81|23575.81|23575.81|23554.75|23554.75|0
1696329000000|2023-10-03 10:30:00|23600.36|23600.36|23602.87|23602.87|23630.93|23630.93|23594.41|23594.41|0
1696329300000|2023-10-03 10:35:00|23599.36|23599.36|23597.7|23597.7|23599.36|23599.36|23577.28|23577.28|0
1696329600000|2023-10-03 10:40:00|23608.23|23608.23|23589.25|23589.25|23608.23|23608.23|23589.25|23589.25|0
1696329900000|2023-10-03 10:45:00|23589.52|23589.52|23586.77|23586.77|23589.52|23589.52|23575.49|23575.49|0
1696330200000|2023-10-03 10:50:00|23579.76|23579.76|23573.36|23573.36|23579.76|23579.76|23569.23|23569.23|0
1696330500000|2023-10-03 10:55:00|23597.92|23597.92|23609.46|23609.46|23615.45|23615.45|23594.41|23594.41|0
1696330800000|2023-10-03 11:00:00|23602.45|23602.45|23600.19|23600.19|23602.45|23602.45|23591.93|23591.93|0
1696331100000|2023-10-03 11:05:00|23589.67|23589.67|23617.85|23617.85|23624.87|23624.87|23589.67|23589.67|0
1696331400000|2023-10-03 11:10:00|23610.84|23610.84|23610.81|23610.81|23610.84|23610.84|23599.07|23599.07|0
1696331700000|2023-10-03 11:15:00|23610.41|23610.41|23609.37|23609.37|23616.8|23616.8|23606.28|23606.28|0
1696332000000|2023-10-03 11:20:00|23619.9|23619.9|23619.9|23619.9|23630.42|23630.42|23619.9|23619.9|0
1696332300000|2023-10-03 11:25:00|23612.88|23612.88|23615.77|23615.77|23616.39|23616.39|23605.87|23605.87|0
1696332600000|2023-10-03 11:30:00|23622.78|23622.78|23624.02|23624.02|23627.31|23627.31|23619.27|23619.27|0
1696332900000|2023-10-03 11:35:00|23620.52|23620.52|23606.25|23606.25|23620.52|23620.52|23591.6|23591.6|0
1696333200000|2023-10-03 11:40:00|23609.76|23609.76|23610.38|23610.38|23616.77|23616.77|23606.25|23606.25|0
1696333500000|2023-10-03 11:45:00|23606.88|23606.88|23603.37|23603.37|23610.38|23610.38|23599.86|23599.86|0
1696333800000|2023-10-03 11:50:00|23596.35|23596.35|23609.14|23609.14|23616.15|23616.15|23595.11|23595.11|0
1696334100000|2023-10-03 11:55:00|23619.66|23619.66|23620.57|23620.57|23626.67|23626.67|23612.64|23612.64|0
1696334400000|2023-10-03 12:00:00|23631.09|23631.09|23668.25|23668.25|23679.18|23679.18|23631.09|23631.09|0
1696334700000|2023-10-03 12:05:00|23667.62|23667.62|23675.65|23675.65|23679.16|23679.16|23661.62|23661.62|0
1696335000000|2023-10-03 12:10:00|23672.14|23672.14|23676.06|23676.06|23676.06|23676.06|23665.13|23665.13|0
1696335300000|2023-10-03 12:15:00|23672.55|23672.55|23678.32|23678.32|23678.32|23678.32|23660.78|23660.78|0
1696335600000|2023-10-03 12:20:00|23671.3|23671.3|23664.91|23664.91|23675.44|23675.44|23660.78|23660.78|0
1696335900000|2023-10-03 12:25:00|23665.16|23665.16|23689.09|23689.09|23696.11|23696.11|23665.16|23665.16|0
1696336200000|2023-10-03 12:30:00|23685.58|23685.58|23658.64|23658.64|23689.09|23689.09|23657.61|23657.61|0
1696336500000|2023-10-03 12:35:00|23662.15|23662.15|23627.7|23627.7|23662.15|23662.15|23622.95|23622.95|0
1696336800000|2023-10-03 12:40:00|23620.69|23620.69|23585.21|23585.21|23620.69|23620.69|23566.43|23566.43|0
1696337100000|2023-10-03 12:45:00|23581.7|23581.7|23585.21|23585.21|23591.6|23591.6|23574.69|23574.69|0
1696337400000|2023-10-03 12:50:00|23578.19|23578.19|23571.18|23571.18|23581.7|23581.7|23564.16|23564.16|0
1696337700000|2023-10-03 12:55:00|23567.67|23567.67|23569.31|23569.31|23569.31|23569.31|23551.15|23551.15|0
1696338000000|2023-10-03 13:00:00|23569.72|23569.72|23585.62|23585.62|23586.24|23586.24|23569.72|23569.72|0
1696338300000|2023-10-03 13:05:00|23585.87|23585.87|23601.34|23601.34|23615.37|23615.37|23585.87|23585.87|0
1696338600000|2023-10-03 13:10:00|23587.31|23587.31|23582.77|23582.77|23596.8|23596.8|23579.26|23579.26|0
1696338900000|2023-10-03 13:15:00|23586.28|23586.28|23577.18|23577.18|23586.28|23586.28|23575.75|23575.75|0
1696339200000|2023-10-03 13:20:00|23573.67|23573.67|23569.04|23569.04|23573.67|23573.67|23561.9|23561.9|0
1696339500000|2023-10-03 13:25:00|23568.79|23568.79|23603.01|23603.01|23617.04|23617.04|23568.54|23568.54|0
1696339800000|2023-10-03 13:30:00|23606.51|23606.51|23623.91|23623.91|23636.48|23636.48|23606.51|23606.51|0
1696340100000|2023-10-03 13:35:00|23627.42|23627.42|23566.71|23566.71|23627.42|23627.42|23560.92|23560.92|0
1696340400000|2023-10-03 13:40:00|23570.22|23570.22|23601.99|23601.99|23601.99|23601.99|23564.23|23564.23|0
1696340700000|2023-10-03 13:45:00|23609.01|23609.01|23617.68|23617.68|23617.68|23617.68|23601.99|23601.99|0
1696341000000|2023-10-03 13:50:00|23631.71|23631.71|23580.95|23580.95|23631.71|23631.71|23580.95|23580.95|0
1696341300000|2023-10-03 13:55:00|23580.54|23580.54|23568.63|23568.63|23586.31|23586.31|23561.76|23561.76|0
1696341600000|2023-10-03 14:00:00|23561.21|23561.21|23518.23|23518.23|23561.21|23561.21|23514.72|23514.72|0
1696341900000|2023-10-03 14:05:00|23514.72|23514.72|23470.98|23470.98|23524.62|23524.62|23453.45|23453.45|0
1696342200000|2023-10-03 14:10:00|23495.53|23495.53|23494.11|23494.11|23526.9|23526.9|23484.51|23484.51|0
1696342500000|2023-10-03 14:15:00|23490.61|23490.61|23438.51|23438.51|23490.61|23490.61|23438.51|23438.51|0
1696342800000|2023-10-03 14:20:00|23442.02|23442.02|23486.77|23486.77|23489.68|23489.68|23438.1|23438.1|0
1696343100000|2023-10-03 14:25:00|23490.28|23490.28|23458.74|23458.74|23501.02|23501.02|23458.74|23458.74|0
1696343400000|2023-10-03 14:30:00|23465.75|23465.75|23458.11|23458.11|23481.03|23481.03|23454.6|23454.6|0
1696343700000|2023-10-03 14:35:00|23457.49|23457.49|23446.75|23446.75|23478.53|23478.53|23446.75|23446.75|0
1696344000000|2023-10-03 14:40:00|23450.26|23450.26|23478|23478|23485.01|23485.01|23450.26|23450.26|0
1696344300000|2023-10-03 14:45:00|23474.49|23474.49|23465.49|23465.49|23478|23478|23460.89|23460.89|0
1696344600000|2023-10-03 14:50:00|23461.98|23461.98|23474.16|23474.16|23474.16|23474.16|23447.95|23447.95|0
1696344900000|2023-10-03 14:55:00|23488.19|23488.19|23489.22|23489.22|23499.33|23499.33|23484.68|23484.68|0
1696345200000|2023-10-03 15:00:00|23489.84|23489.84|23485.09|23485.09|23499.12|23499.12|23485.09|23485.09|0
1696345500000|2023-10-03 15:05:00|23484.84|23484.84|23476.95|23476.95|23488.34|23488.34|23470.81|23470.81|0
1696345800000|2023-10-03 15:10:00|23473.44|23473.44|23459.77|23459.77|23473.44|23473.44|23448.62|23448.62|0
1696346100000|2023-10-03 15:15:00|23460.39|23460.39|23485.57|23485.57|23492.58|23492.58|23460.39|23460.39|0
1696346400000|2023-10-03 15:20:00|23489.07|23489.07|23477.81|23477.81|23492.95|23492.95|23477.81|23477.81|0
1696346700000|2023-10-03 15:25:00|23470.8|23470.8|23484.2|23484.2|23491.84|23491.84|23470.18|23470.18|0
1696403700000|2023-10-04 07:15:00|23622.35|23622.35|23634.91|23634.91|23660.09|23660.09|23606.45|23606.45|0
1696404000000|2023-10-04 07:20:00|23638.42|23638.42|23651.83|23651.83|23662.35|23662.35|23627.28|23627.28|0
1696404300000|2023-10-04 07:25:00|23644.81|23644.81|23660.09|23660.09|23676.38|23676.38|23640.06|23640.06|0
1696404600000|2023-10-04 07:30:00|23656.58|23656.58|23572.39|23572.39|23656.58|23656.58|23569.51|23569.51|0
1696404900000|2023-10-04 07:35:00|23568.88|23568.88|23529.08|23529.08|23568.88|23568.88|23507.39|23507.39|0
1696405200000|2023-10-04 07:40:00|23515.05|23515.05|23535.9|23535.9|23539.4|23539.4|23511.54|23511.54|0
1696405500000|2023-10-04 07:45:00|23532.39|23532.39|23575.51|23575.51|23575.51|23575.51|23518.36|23518.36|0
1696405800000|2023-10-04 07:50:00|23572|23572|23586.03|23586.03|23590.16|23590.16|23561.48|23561.48|0
1696406100000|2023-10-04 07:55:00|23589.54|23589.54|23639.91|23639.91|23643.41|23643.41|23586.03|23586.03|0
1696406400000|2023-10-04 08:00:00|23660.95|23660.95|23660.33|23660.33|23668.59|23668.59|23651.05|23651.05|0
1696406700000|2023-10-04 08:05:00|23670.85|23670.85|23678.22|23678.22|23696.38|23696.38|23664.19|23664.19|0
1696407000000|2023-10-04 08:10:00|23685.23|23685.23|23686.11|23686.11|23692.5|23692.5|23674.71|23674.71|0
1696407300000|2023-10-04 08:15:00|23685.48|23685.48|23701.38|23701.38|23716.23|23716.23|23676.83|23676.83|0
1696407600000|2023-10-04 08:20:00|23704.89|23704.89|23728.63|23728.63|23732.13|23732.13|23697.88|23697.88|0
1696407900000|2023-10-04 08:25:00|23725.12|23725.12|23751.09|23751.09|23751.09|23751.09|23711.71|23711.71|0
1696408200000|2023-10-04 08:30:00|23747.58|23747.58|23732.93|23732.93|23747.58|23747.58|23729.42|23729.42|0
1696408500000|2023-10-04 08:35:00|23736.43|23736.43|23715.39|23715.39|23736.43|23736.43|23703.64|23703.64|0
1696408800000|2023-10-04 08:40:00|23718.9|23718.9|23717.65|23717.65|23730.04|23730.04|23712.5|23712.5|0
1696409100000|2023-10-04 08:45:00|23714.14|23714.14|23735.19|23735.19|23742.2|23742.2|23710.63|23710.63|0
1696409400000|2023-10-04 08:50:00|23738.69|23738.69|23699.49|23699.49|23738.69|23738.69|23698.87|23698.87|0
1696409700000|2023-10-04 08:55:00|23695.98|23695.98|23701.77|23701.77|23705.28|23705.28|23677.22|23677.22|0
1696410000000|2023-10-04 09:00:00|23694.76|23694.76|23703.82|23703.82|23718.68|23718.68|23691.25|23691.25|0
1696410300000|2023-10-04 09:05:00|23700.31|23700.31|23702.12|23702.12|23708.95|23708.95|23683.77|23683.77|0
1696410600000|2023-10-04 09:10:00|23709.14|23709.14|23709.14|23709.14|23718.84|23718.84|23695.11|23695.11|0
1696410900000|2023-10-04 09:15:00|23705.63|23705.63|23705.58|23705.58|23709.09|23709.09|23698.57|23698.57|0
1696411200000|2023-10-04 09:20:00|23702.07|23702.07|23724.77|23724.77|23731.79|23731.79|23701.26|23701.26|0
1696411500000|2023-10-04 09:25:00|23721.27|23721.27|23732.2|23732.2|23739.21|23739.21|23717.76|23717.76|0
1696411800000|2023-10-04 09:30:00|23728.69|23728.69|23720.85|23720.85|23745.41|23745.41|23713.84|23713.84|0
1696412100000|2023-10-04 09:35:00|23717.35|23717.35|23710.33|23710.33|23717.35|23717.35|23706.83|23706.83|0
1696412400000|2023-10-04 09:40:00|23706.83|23706.83|23738.39|23738.39|23738.39|23738.39|23703.32|23703.32|0
1696412700000|2023-10-04 09:45:00|23741.9|23741.9|23756.77|23756.77|23778.22|23778.22|23741.9|23741.9|0
1696413000000|2023-10-04 09:50:00|23753.26|23753.26|23752.85|23752.85|23763.37|23763.37|23749.34|23749.34|0
1696413300000|2023-10-04 09:55:00|23749.34|23749.34|23745.83|23745.83|23752.85|23752.85|23745.83|23745.83|0
1696413600000|2023-10-04 10:00:00|23749.34|23749.34|23763.78|23763.78|23763.78|23763.78|23744.08|23744.08|0
1696413900000|2023-10-04 10:05:00|23756.76|23756.76|23753.26|23753.26|23767.29|23767.29|23753.26|23753.26|0
1696414200000|2023-10-04 10:10:00|23749.75|23749.75|23756.14|23756.14|23756.14|23756.14|23745.62|23745.62|0
1696414500000|2023-10-04 10:15:00|23759.65|23759.65|23760.89|23760.89|23760.89|23760.89|23748.62|23748.62|0
1696414800000|2023-10-04 10:20:00|23761.52|23761.52|23759.26|23759.26|23766.27|23766.27|23755.13|23755.13|0
1696415100000|2023-10-04 10:25:00|23755.75|23755.75|23751.62|23751.62|23755.75|23755.75|23748.74|23748.74|0
1696415400000|2023-10-04 10:30:00|23749.86|23749.86|23758.51|23758.51|23758.51|23758.51|23747.23|23747.23|0
1696415700000|2023-10-04 10:35:00|23759|23759|23751.99|23751.99|23766.02|23766.02|23751.99|23751.99|0
1696416000000|2023-10-04 10:40:00|23750.24|23750.24|23751.17|23751.17|23751.99|23751.99|23739.83|23739.83|0
1696416300000|2023-10-04 10:45:00|23747.67|23747.67|23751.8|23751.8|23761.69|23761.69|23747.67|23747.67|0
1696416600000|2023-10-04 10:50:00|23750.04|23750.04|23745.5|23745.5|23750.04|23750.04|23733.85|23733.85|0
1696416900000|2023-10-04 10:55:00|23747.26|23747.26|23745.62|23745.62|23759.65|23759.65|23745.62|23745.62|0
1696417200000|2023-10-04 11:00:00|23742.11|23742.11|23730.09|23730.09|23742.11|23742.11|23719.57|23719.57|0
1696417500000|2023-10-04 11:05:00|23726.59|23726.59|23728.12|23728.12|23748.13|23748.13|23725.34|23725.34|0
1696417800000|2023-10-04 11:10:00|23721.1|23721.1|23728.12|23728.12|23728.12|23728.12|23714.09|23714.09|0
1696418100000|2023-10-04 11:15:00|23724.61|23724.61|23740.51|23740.51|23744.02|23744.02|23721.1|23721.1|0
1696418400000|2023-10-04 11:20:00|23737|23737|23739.76|23739.76|23744.52|23744.52|23737|23737|0
1696418700000|2023-10-04 11:25:00|23739.36|23739.36|23757.3|23757.3|23760.27|23760.27|23739.22|23739.22|0
1696419000000|2023-10-04 11:30:00|23760.81|23760.81|23781.87|23781.87|23786|23786|23757.3|23757.3|0
1696419300000|2023-10-04 11:35:00|23778.36|23778.36|23787.64|23787.64|23791.77|23791.77|23764.34|23764.34|0
1696419600000|2023-10-04 11:40:00|23791.14|23791.14|23809.3|23809.3|23809.3|23809.3|23791.14|23791.14|0
1696419900000|2023-10-04 11:45:00|23810.12|23810.12|23814.85|23814.85|23845.19|23845.19|23810.12|23810.12|0
1696420200000|2023-10-04 11:50:00|23818.36|23818.36|23849.54|23849.54|23853.04|23853.04|23818.36|23818.36|0
1696420500000|2023-10-04 11:55:00|23848.91|23848.91|23849.54|23849.54|23849.54|23849.54|23833.75|23833.75|0
1696420800000|2023-10-04 12:00:00|23863.57|23863.57|23838.39|23838.39|23863.57|23863.57|23834.88|23834.88|0
1696421100000|2023-10-04 12:05:00|23848.91|23848.91|23825.81|23825.81|23852.42|23852.42|23815.28|23815.28|0
1696421400000|2023-10-04 12:10:00|23829.31|23829.31|23820.3|23820.3|23829.31|23829.31|23811.78|23811.78|0
1696421700000|2023-10-04 12:15:00|23820.93|23820.93|23809.05|23809.05|23840.94|23840.94|23805.54|23805.54|0
1696422000000|2023-10-04 12:20:00|23803.05|23803.05|23817.7|23817.7|23824.72|23824.72|23803.05|23803.05|0
1696422300000|2023-10-04 12:25:00|23810.69|23810.69|23825.75|23825.75|23829.67|23829.67|23803.67|23803.67|0
1696422600000|2023-10-04 12:30:00|23832.76|23832.76|23847.83|23847.83|23847.83|23847.83|23822.24|23822.24|0
1696422900000|2023-10-04 12:35:00|23844.32|23844.32|23823.68|23823.68|23847.83|23847.83|23823.27|23823.27|0
1696423200000|2023-10-04 12:40:00|23827.19|23827.19|23819.38|23819.38|23829.68|23829.68|23811.74|23811.74|0
1696423500000|2023-10-04 12:45:00|23808.86|23808.86|23840.83|23840.83|23847.85|23847.85|23808.86|23808.86|0
1696423800000|2023-10-04 12:50:00|23842.7|23842.7|23800|23800|23842.7|23842.7|23800|23800|0
1696424100000|2023-10-04 12:55:00|23800.41|23800.41|23779.15|23779.15|23807.42|23807.42|23776.05|23776.05|0
1696424400000|2023-10-04 13:00:00|23782.65|23782.65|23763.89|23763.89|23786.16|23786.16|23760.38|23760.38|0
1696424700000|2023-10-04 13:05:00|23760.38|23760.38|23730.83|23730.83|23760.38|23760.38|23726.32|23726.32|0
1696425000000|2023-10-04 13:10:00|23734.34|23734.34|23727.32|23727.32|23741.35|23741.35|23720.31|23720.31|0
1696425300000|2023-10-04 13:15:00|23723.81|23723.81|23692.07|23692.07|23727.57|23727.57|23692.07|23692.07|0
1696425600000|2023-10-04 13:20:00|23691.45|23691.45|23704.66|23704.66|23708.17|23708.17|23686.5|23686.5|0
1696425900000|2023-10-04 13:25:00|23705.28|23705.28|23696.74|23696.74|23723.14|23723.14|23696.74|23696.74|0
1696426200000|2023-10-04 13:30:00|23693.23|23693.23|23732.85|23732.85|23739.86|23739.86|23679.99|23679.99|0
1696426500000|2023-10-04 13:35:00|23725.83|23725.83|23695.01|23695.01|23725.83|23725.83|23688.5|23688.5|0
1696426800000|2023-10-04 13:40:00|23691.51|23691.51|23652.71|23652.71|23692.13|23692.13|23646.95|23646.95|0
1696427100000|2023-10-04 13:45:00|23649.21|23649.21|23638.9|23638.9|23652.71|23652.71|23617.45|23617.45|0
1696427400000|2023-10-04 13:50:00|23635.4|23635.4|23624|23624|23642.79|23642.79|23617.04|23617.04|0
1696427700000|2023-10-04 13:55:00|23620.49|23620.49|23613.67|23613.67|23643.19|23643.19|23591.81|23591.81|0
1696428000000|2023-10-04 14:00:00|23606.66|23606.66|23614.71|23614.71|23631.21|23631.21|23606.66|23606.66|0
1696428300000|2023-10-04 14:05:00|23618.21|23618.21|23589.93|23589.93|23618.21|23618.21|23582.29|23582.29|0
1696428600000|2023-10-04 14:10:00|23590.55|23590.55|23588.43|23588.43|23607.43|23607.43|23582.51|23582.51|0
1696428900000|2023-10-04 14:15:00|23581.41|23581.41|23564.09|23564.09|23581.41|23581.41|23559.96|23559.96|0
1696429200000|2023-10-04 14:20:00|23571.11|23571.11|23577.34|23577.34|23588.89|23588.89|23559.8|23559.8|0
1696429500000|2023-10-04 14:25:00|23580.84|23580.84|23553.14|23553.14|23589.49|23589.49|23553.14|23553.14|0
1696429800000|2023-10-04 14:30:00|23560.16|23560.16|23585.47|23585.47|23585.95|23585.95|23560.16|23560.16|0
1696430100000|2023-10-04 14:35:00|23588.97|23588.97|23573.7|23573.7|23595.99|23595.99|23570.19|23570.19|0
1696430400000|2023-10-04 14:40:00|23570.19|23570.19|23554.4|23554.4|23577.83|23577.83|23554.4|23554.4|0
1696430700000|2023-10-04 14:45:00|23550.89|23550.89|23545.87|23545.87|23552.89|23552.89|23535.35|23535.35|0
1696431000000|2023-10-04 14:50:00|23549.38|23549.38|23562.8|23562.8|23564.03|23564.03|23545.87|23545.87|0
1696431300000|2023-10-04 14:55:00|23559.3|23559.3|23545.02|23545.02|23559.3|23559.3|23530.99|23530.99|0
1696431600000|2023-10-04 15:00:00|23537.75|23537.75|23546.02|23546.02|23552.42|23552.42|23531.12|23531.12|0
1696431900000|2023-10-04 15:05:00|23549.53|23549.53|23577.37|23577.37|23584.39|23584.39|23546.02|23546.02|0
1696432200000|2023-10-04 15:10:00|23591.4|23591.4|23576.81|23576.81|23601.92|23601.92|23573.31|23573.31|0
1696432500000|2023-10-04 15:15:00|23583.83|23583.83|23599.08|23599.08|23606.1|23606.1|23569.8|23569.8|0
1696432800000|2023-10-04 15:20:00|23602.59|23602.59|23596.47|23596.47|23606.72|23606.72|23589.19|23589.19|0
1696433100000|2023-10-04 15:25:00|23599.98|23599.98|23611.93|23611.93|23617.92|23617.92|23592.96|23592.96|0
1696490100000|2023-10-05 07:15:00|23757.67|23757.67|23744.87|23744.87|23785.32|23785.32|23744.87|23744.87|0
1696490400000|2023-10-05 07:20:00|23737.85|23737.85|23737.85|23737.85|23751.88|23751.88|23713.3|23713.3|0
1696490700000|2023-10-05 07:25:00|23727.33|23727.33|23770.62|23770.62|23770.62|23770.62|23727.33|23727.33|0
1696491000000|2023-10-05 07:30:00|23777.63|23777.63|23734.11|23734.11|23781.14|23781.14|23727.1|23727.1|0
1696491300000|2023-10-05 07:35:00|23727.1|23727.1|23756.38|23756.38|23756.38|23756.38|23706.46|23706.46|0
1696491600000|2023-10-05 07:40:00|23752.88|23752.88|23757.51|23757.51|23768.03|23768.03|23752.88|23752.88|0
1696491900000|2023-10-05 07:45:00|23758.32|23758.32|23731.71|23731.71|23765.34|23765.34|23717.68|23717.68|0
1696492200000|2023-10-05 07:50:00|23738.72|23738.72|23743.46|23743.46|23749.24|23749.24|23724.69|23724.69|0
1696492500000|2023-10-05 07:55:00|23750.47|23750.47|23768.2|23768.2|23768.2|23768.2|23740.57|23740.57|0
1696492800000|2023-10-05 08:00:00|23769.94|23769.94|23829.18|23829.18|23829.18|23829.18|23769.94|23769.94|0
1696493100000|2023-10-05 08:05:00|23818.66|23818.66|23837.64|23837.64|23838.05|23838.05|23818.03|23818.03|0
1696493400000|2023-10-05 08:10:00|23841.14|23841.14|23845.47|23845.47|23852.07|23852.07|23837.64|23837.64|0
1696493700000|2023-10-05 08:15:00|23841.96|23841.96|23843.62|23843.62|23847.12|23847.12|23820.92|23820.92|0
1696494000000|2023-10-05 08:20:00|23847.12|23847.12|23826.08|23826.08|23847.12|23847.12|23819.07|23819.07|0
1696494300000|2023-10-05 08:25:00|23819.07|23819.07|23791.01|23791.01|23819.07|23819.07|23791.01|23791.01|0
1696494600000|2023-10-05 08:30:00|23783.99|23783.99|23791.44|23791.44|23812.05|23812.05|23783.99|23783.99|0
1696494900000|2023-10-05 08:35:00|23784.42|23784.42|23757.68|23757.68|23784.42|23784.42|23757.68|23757.68|0
1696495200000|2023-10-05 08:40:00|23764.69|23764.69|23738.68|23738.68|23764.69|23764.69|23738.68|23738.68|0
1696495500000|2023-10-05 08:45:00|23731.67|23731.67|23731.04|23731.04|23738.68|23738.68|23721.14|23721.14|0
1696495800000|2023-10-05 08:50:00|23730.54|23730.54|23742.15|23742.15|23758.6|23758.6|23730.54|23730.54|0
1696496100000|2023-10-05 08:55:00|23735.14|23735.14|23699.66|23699.66|23735.14|23735.14|23699.66|23699.66|0
1696496400000|2023-10-05 09:00:00|23696.15|23696.15|23699.36|23699.36|23702.35|23702.35|23684.81|23684.81|0
1696496700000|2023-10-05 09:05:00|23695.85|23695.85|23711.55|23711.55|23718.57|23718.57|23695.85|23695.85|0
1696497000000|2023-10-05 09:10:00|23715.06|23715.06|23716.09|23716.09|23726.2|23726.2|23710.3|23710.3|0
1696497300000|2023-10-05 09:15:00|23712.58|23712.58|23716.06|23716.06|23730.33|23730.33|23711.55|23711.55|0
1696497600000|2023-10-05 09:20:00|23712.55|23712.55|23713.99|23713.99|23723.07|23723.07|23712.55|23712.55|0
1696497900000|2023-10-05 09:25:00|23717.5|23717.5|23729.49|23729.49|23733|23733|23713.18|23713.18|0
1696498200000|2023-10-05 09:30:00|23743.52|23743.52|23757.55|23757.55|23764.56|23764.56|23740.01|23740.01|0
1696498500000|2023-10-05 09:35:00|23754.04|23754.04|23761.24|23761.24|23762.05|23762.05|23751.53|23751.53|0
1696498800000|2023-10-05 09:40:00|23759.99|23759.99|23761.24|23761.24|23763.5|23763.5|23749.47|23749.47|0
1696499100000|2023-10-05 09:45:00|23764.74|23764.74|23754.22|23754.22|23764.74|23764.74|23747.21|23747.21|0
1696499400000|2023-10-05 09:50:00|23754.84|23754.84|23760.9|23760.9|23769.07|23769.07|23754.84|23754.84|0
1696499700000|2023-10-05 09:55:00|23764.4|23764.4|23767.91|23767.91|23775.55|23775.55|23760.27|23760.27|0
1696500000000|2023-10-05 10:00:00|23767.29|23767.29|23789.33|23789.33|23789.33|23789.33|23767.29|23767.29|0
1696500300000|2023-10-05 10:05:00|23792.84|23792.84|23792.21|23792.21|23796.34|23796.34|23778.18|23778.18|0
1696500600000|2023-10-05 10:10:00|23792.84|23792.84|23825.04|23825.04|23825.04|23825.04|23792.84|23792.84|0
1696500900000|2023-10-05 10:15:00|23826.29|23826.29|23807.1|23807.1|23826.29|23826.29|23807.1|23807.1|0
1696501200000|2023-10-05 10:20:00|23803.59|23803.59|23835.97|23835.97|23839.48|23839.48|23803.59|23803.59|0
1696501500000|2023-10-05 10:25:00|23832.46|23832.46|23841.95|23841.95|23855.98|23855.98|23825.45|23825.45|0
1696501800000|2023-10-05 10:30:00|23845.46|23845.46|23853.94|23853.94|23856.2|23856.2|23834.53|23834.53|0
1696502100000|2023-10-05 10:35:00|23850.43|23850.43|23860.95|23860.95|23878.49|23878.49|23846.92|23846.92|0
1696502400000|2023-10-05 10:40:00|23864.46|23864.46|23858.48|23858.48|23867.97|23867.97|23848.77|23848.77|0
1696502700000|2023-10-05 10:45:00|23861.98|23861.98|23851.46|23851.46|23861.98|23861.98|23847.95|23847.95|0
1696503000000|2023-10-05 10:50:00|23840.94|23840.94|23837.09|23837.09|23841.85|23841.85|23830.08|23830.08|0
1696503300000|2023-10-05 10:55:00|23840.6|23840.6|23843.08|23843.08|23850.09|23850.09|23839.57|23839.57|0
1696503600000|2023-10-05 11:00:00|23836.06|23836.06|23826.16|23826.16|23843.7|23843.7|23826.16|23826.16|0
1696503900000|2023-10-05 11:05:00|23829.67|23829.67|23815.64|23815.64|23833.18|23833.18|23811.73|23811.73|0
1696504200000|2023-10-05 11:10:00|23812.13|23812.13|23824.29|23824.29|23838.32|23838.32|23809.64|23809.64|0
1696504500000|2023-10-05 11:15:00|23827.8|23827.8|23820.16|23820.16|23834.81|23834.81|23820.16|23820.16|0
1696504800000|2023-10-05 11:20:00|23830.68|23830.68|23846.37|23846.37|23846.37|23846.37|23823.67|23823.67|0
1696505100000|2023-10-05 11:25:00|23853.38|23853.38|23855.04|23855.04|23865.15|23865.15|23851.12|23851.12|0
1696505400000|2023-10-05 11:30:00|23858.55|23858.55|23846.6|23846.6|23868.66|23868.66|23846.6|23846.6|0
1696505700000|2023-10-05 11:35:00|23843.09|23843.09|23863.89|23863.89|23863.89|23863.89|23835.83|23835.83|0
1696506000000|2023-10-05 11:40:00|23870.9|23870.9|23876.67|23876.67|23883.69|23883.69|23866.15|23866.15|0
1696506300000|2023-10-05 11:45:00|23873.16|23873.16|23885.96|23885.96|23885.96|23885.96|23873.16|23873.16|0
1696506600000|2023-10-05 11:50:00|23886.37|23886.37|23839.96|23839.96|23886.37|23886.37|23839.96|23839.96|0
1696506900000|2023-10-05 11:55:00|23846.98|23846.98|23849.86|23849.86|23857.5|23857.5|23843.47|23843.47|0
1696507200000|2023-10-05 12:00:00|23842.85|23842.85|23825.56|23825.56|23842.85|23842.85|23807.77|23807.77|0
1696507500000|2023-10-05 12:05:00|23822.05|23822.05|23801.01|23801.01|23822.05|23822.05|23801.01|23801.01|0
1696507800000|2023-10-05 12:10:00|23800.38|23800.38|23794.44|23794.44|23800.38|23800.38|23789.24|23789.24|0
1696508100000|2023-10-05 12:15:00|23794.85|23794.85|23812.38|23812.38|23812.38|23812.38|23791.34|23791.34|0
1696508400000|2023-10-05 12:20:00|23811.97|23811.97|23809.29|23809.29|23821.68|23821.68|23805.78|23805.78|0
1696508700000|2023-10-05 12:25:00|23808.88|23808.88|23802.08|23802.08|23808.88|23808.88|23795.47|23795.47|0
1696509000000|2023-10-05 12:30:00|23805.59|23805.59|23776.9|23776.9|23805.59|23805.59|23766.38|23766.38|0
1696509300000|2023-10-05 12:35:00|23773.4|23773.4|23776.9|23776.9|23794.44|23794.44|23762.25|23762.25|0
1696509600000|2023-10-05 12:40:00|23780.41|23780.41|23787.43|23787.43|23790.93|23790.93|23773.4|23773.4|0
1696509900000|2023-10-05 12:45:00|23794.44|23794.44|23788.05|23788.05|23804.96|23804.96|23788.05|23788.05|0
1696510200000|2023-10-05 12:50:00|23781.03|23781.03|23795.06|23795.06|23812.6|23812.6|23781.03|23781.03|0
1696510500000|2023-10-05 12:55:00|23798.57|23798.57|23803.95|23803.95|23803.95|23803.95|23788.05|23788.05|0
1696510800000|2023-10-05 13:00:00|23807.46|23807.46|23823.33|23823.33|23829.94|23829.94|23807.46|23807.46|0
1696511100000|2023-10-05 13:05:00|23819.83|23819.83|23833.86|23833.86|23840.25|23840.25|23819.83|23819.83|0
1696511400000|2023-10-05 13:10:00|23837.36|23837.36|23844.79|23844.79|23848.29|23848.29|23834.26|23834.26|0
1696511700000|2023-10-05 13:15:00|23851.8|23851.8|23872.63|23872.63|23873.25|23873.25|23851.8|23851.8|0
1696512000000|2023-10-05 13:20:00|23869.12|23869.12|23834.65|23834.65|23869.12|23869.12|23834.65|23834.65|0
1696512300000|2023-10-05 13:25:00|23833.84|23833.84|23846.83|23846.83|23876.14|23876.14|23833.84|23833.84|0
1696512600000|2023-10-05 13:30:00|23843.32|23843.32|23843.35|23843.35|23853.24|23853.24|23832.82|23832.82|0
1696512900000|2023-10-05 13:35:00|23836.33|23836.33|23813.42|23813.42|23840.25|23840.25|23793|23793|0
1696513200000|2023-10-05 13:40:00|23806.4|23806.4|23844.98|23844.98|23848.49|23848.49|23806.4|23806.4|0
1696513500000|2023-10-05 13:45:00|23848.49|23848.49|23841.69|23841.69|23855.51|23855.51|23821.27|23821.27|0
1696513800000|2023-10-05 13:50:00|23848.71|23848.71|23871.6|23871.6|23878.83|23878.83|23848.71|23848.71|0
1696514100000|2023-10-05 13:55:00|23878.61|23878.61|23910.61|23910.61|23910.61|23910.61|23875.11|23875.11|0
1696514400000|2023-10-05 14:00:00|23909.98|23909.98|23896.93|23896.93|23909.98|23909.98|23876.51|23876.51|0
1696514700000|2023-10-05 14:05:00|23889.92|23889.92|23857.73|23857.73|23893.42|23893.42|23854.22|23854.22|0
1696515000000|2023-10-05 14:10:00|23850.71|23850.71|23867.02|23867.02|23874.66|23874.66|23850.71|23850.71|0
1696515300000|2023-10-05 14:15:00|23863.52|23863.52|23835.85|23835.85|23863.91|23863.91|23832.34|23832.34|0
1696515600000|2023-10-05 14:20:00|23828.84|23828.84|23813.42|23813.42|23842.86|23842.86|23798.91|23798.91|0
1696515900000|2023-10-05 14:25:00|23809.92|23809.92|23817.4|23817.4|23842.16|23842.16|23806.66|23806.66|0
1696516200000|2023-10-05 14:30:00|23816.15|23816.15|23810.83|23810.83|23827.33|23827.33|23807.32|23807.32|0
1696516500000|2023-10-05 14:35:00|23814.34|23814.34|23775.47|23775.47|23817.84|23817.84|23771.96|23771.96|0
1696516800000|2023-10-05 14:40:00|23768.45|23768.45|23778.97|23778.97|23778.97|23778.97|23756.9|23756.9|0
1696517100000|2023-10-05 14:45:00|23782.48|23782.48|23787.86|23787.86|23799.63|23799.63|23778.97|23778.97|0
1696517400000|2023-10-05 14:50:00|23780.84|23780.84|23788.7|23788.7|23792.21|23792.21|23780.44|23780.44|0
1696517700000|2023-10-05 14:55:00|23788.07|23788.07|23792.83|23792.83|23810.37|23810.37|23785.81|23785.81|0
1696518000000|2023-10-05 15:00:00|23789.32|23789.32|23789.13|23789.13|23792.01|23792.01|23780.46|23780.46|0
1696518300000|2023-10-05 15:05:00|23789.4|23789.4|23760.04|23760.04|23789.4|23789.4|23753.02|23753.02|0
1696518600000|2023-10-05 15:10:00|23763.54|23763.54|23789.75|23789.75|23796.77|23796.77|23760.04|23760.04|0
1696518900000|2023-10-05 15:15:00|23782.74|23782.74|23789.56|23789.56|23800.9|23800.9|23779.17|23779.17|0
1696519200000|2023-10-05 15:20:00|23788.93|23788.93|23812.04|23812.04|23812.04|23812.04|23788.93|23788.93|0
1696519500000|2023-10-05 15:25:00|23808.53|23808.53|23812.38|23812.38|23812.38|23812.38|23790.37|23790.37|0
1696576500000|2023-10-06 07:15:00|23549.32|23549.32|23558.42|23558.42|23606.28|23606.28|23530.97|23530.97|0
1696576800000|2023-10-06 07:20:00|23551.4|23551.4|23601.78|23601.78|23603.41|23603.41|23551.4|23551.4|0
1696577100000|2023-10-06 07:25:00|23595.38|23595.38|23548.54|23548.54|23595.38|23595.38|23538.02|23538.02|0
1696577400000|2023-10-06 07:30:00|23545.03|23545.03|23551.43|23551.43|23552.05|23552.05|23527.5|23527.5|0
1696577700000|2023-10-06 07:35:00|23547.92|23547.92|23546.89|23546.89|23554.54|23554.54|23518.44|23518.44|0
1696578000000|2023-10-06 07:40:00|23557.41|23557.41|23533.85|23533.85|23567.93|23567.93|23530.34|23530.34|0
1696578300000|2023-10-06 07:45:00|23530.34|23530.34|23514.21|23514.21|23544.76|23544.76|23509.69|23509.69|0
1696578600000|2023-10-06 07:50:00|23517.72|23517.72|23532.23|23532.23|23532.23|23532.23|23514.21|23514.21|0
1696578900000|2023-10-06 07:55:00|23535.74|23535.74|23539.66|23539.66|23542.76|23542.76|23515.11|23515.11|0
1696579200000|2023-10-06 08:00:00|23546.67|23546.67|23586.5|23586.5|23607.54|23607.54|23546.67|23546.67|0
1696579500000|2023-10-06 08:05:00|23590.01|23590.01|23605.67|23605.67|23605.67|23605.67|23590.01|23590.01|0
1696579800000|2023-10-06 08:10:00|23595.15|23595.15|23585.86|23585.86|23612.06|23612.06|23585.86|23585.86|0
1696580100000|2023-10-06 08:15:00|23589.36|23589.36|23585.23|23585.23|23599.89|23599.89|23585.23|23585.23|0
1696580400000|2023-10-06 08:20:00|23592.25|23592.25|23615.79|23615.79|23615.79|23615.79|23588.74|23588.74|0
1696580700000|2023-10-06 08:25:00|23626.31|23626.31|23625.88|23625.88|23633.73|23633.73|23622.8|23622.8|0
1696581000000|2023-10-06 08:30:00|23618.86|23618.86|23556.96|23556.96|23625.88|23625.88|23556.96|23556.96|0
1696581300000|2023-10-06 08:35:00|23555.09|23555.09|23548.08|23548.08|23562.1|23562.1|23527.03|23527.03|0
1696581600000|2023-10-06 08:40:00|23544.57|23544.57|23527.65|23527.65|23548.7|23548.7|23527.65|23527.65|0
1696581900000|2023-10-06 08:45:00|23538.18|23538.18|23559.22|23559.22|23562.73|23562.73|23531.16|23531.16|0
1696582200000|2023-10-06 08:50:00|23559.63|23559.63|23549.92|23549.92|23560.85|23560.85|23539.4|23539.4|0
1696582500000|2023-10-06 08:55:00|23546.42|23546.42|23556.32|23556.32|23563.33|23563.33|23538.78|23538.78|0
1696582800000|2023-10-06 09:00:00|23552.81|23552.81|23551.56|23551.56|23556.32|23556.32|23538.16|23538.16|0
1696583100000|2023-10-06 09:05:00|23552.18|23552.18|23546.42|23546.42|23568.28|23568.28|23546.42|23546.42|0
1696583400000|2023-10-06 09:10:00|23553.43|23553.43|23546.42|23546.42|23555.07|23555.07|23542.91|23542.91|0
1696583700000|2023-10-06 09:15:00|23556.94|23556.94|23557.16|23557.16|23565.61|23565.61|23553.65|23553.65|0
1696584000000|2023-10-06 09:20:00|23553.65|23553.65|23554.82|23554.82|23566.16|23566.16|23553.65|23553.65|0
1696584300000|2023-10-06 09:25:00|23551.32|23551.32|23586.39|23586.39|23586.39|23586.39|23551.32|23551.32|0
1696584600000|2023-10-06 09:30:00|23587.01|23587.01|23585.77|23585.77|23587.83|23587.83|23578.75|23578.75|0
1696584900000|2023-10-06 09:35:00|23584.52|23584.52|23569.87|23569.87|23584.52|23584.52|23569.87|23569.87|0
1696585200000|2023-10-06 09:40:00|23566.36|23566.36|23570.49|23570.49|23577.5|23577.5|23566.36|23566.36|0
1696585500000|2023-10-06 09:45:00|23569.87|23569.87|23570.9|23570.9|23574.41|23574.41|23562.44|23562.44|0
1696585800000|2023-10-06 09:50:00|23569.65|23569.65|23566.36|23566.36|23570.27|23570.27|23565.73|23565.73|0
1696586100000|2023-10-06 09:55:00|23567.18|23567.18|23578.94|23578.94|23578.94|23578.94|23564.29|23564.29|0
1696586400000|2023-10-06 10:00:00|23579.35|23579.35|23603.49|23603.49|23603.49|23603.49|23579.14|23579.14|0
1696586700000|2023-10-06 10:05:00|23610.51|23610.51|23621.65|23621.65|23621.65|23621.65|23610.51|23610.51|0
1696587000000|2023-10-06 10:10:00|23625.16|23625.16|23636.5|23636.5|23658.17|23658.17|23625.16|23625.16|0
1696587300000|2023-10-06 10:15:00|23637.12|23637.12|23616.47|23616.47|23649.9|23649.9|23616.47|23616.47|0
1696587600000|2023-10-06 10:20:00|23617.09|23617.09|23617.09|23617.09|23619.35|23619.35|23602.44|23602.44|0
1696587900000|2023-10-06 10:25:00|23615.84|23615.84|23599.12|23599.12|23615.84|23615.84|23599.12|23599.12|0
1696588200000|2023-10-06 10:30:00|23595.62|23595.62|23593.34|23593.34|23599.12|23599.12|23589.83|23589.83|0
1696588500000|2023-10-06 10:35:00|23596.85|23596.85|23592.74|23592.74|23596.85|23596.85|23592.74|23592.74|0
1696588800000|2023-10-06 10:40:00|23591.49|23591.49|23603.65|23603.65|23603.65|23603.65|23586.11|23586.11|0
1696589100000|2023-10-06 10:45:00|23607.16|23607.16|23583.23|23583.23|23613.55|23613.55|23583.23|23583.23|0
1696589400000|2023-10-06 10:50:00|23582.41|23582.41|23585.62|23585.62|23603.86|23603.86|23575.8|23575.8|0
1696589700000|2023-10-06 10:55:00|23592.63|23592.63|23569.09|23569.09|23592.63|23592.63|23569.09|23569.09|0
1696590000000|2023-10-06 11:00:00|23572.6|23572.6|23545.83|23545.83|23572.6|23572.6|23542.32|23542.32|0
1696590300000|2023-10-06 11:05:00|23542.32|23542.32|23555.75|23555.75|23556.37|23556.37|23537.59|23537.59|0
1696590600000|2023-10-06 11:10:00|23555.12|23555.12|23555.33|23555.33|23572.87|23572.87|23555.12|23555.12|0
1696590900000|2023-10-06 11:15:00|23558.84|23558.84|23581.15|23581.15|23581.15|23581.15|23552.45|23552.45|0
1696591200000|2023-10-06 11:20:00|23584.66|23584.66|23568.76|23568.76|23585.91|23585.91|23568.76|23568.76|0
1696591500000|2023-10-06 11:25:00|23572.27|23572.27|23564.01|23564.01|23578.66|23578.66|23564.01|23564.01|0
1696591800000|2023-10-06 11:30:00|23567.51|23567.51|23569.77|23569.77|23569.77|23569.77|23551.61|23551.61|0
1696592100000|2023-10-06 11:35:00|23573.28|23573.28|23585.05|23585.05|23585.05|23585.05|23569.77|23569.77|0
1696592400000|2023-10-06 11:40:00|23595.57|23595.57|23580.29|23580.29|23595.57|23595.57|23580.29|23580.29|0
1696592700000|2023-10-06 11:45:00|23587.31|23587.31|23594.34|23594.34|23594.34|23594.34|23580.29|23580.29|0
1696593000000|2023-10-06 11:50:00|23601.36|23601.36|23579.07|23579.07|23601.98|23601.98|23579.07|23579.07|0
1696593300000|2023-10-06 11:55:00|23572.05|23572.05|23586.08|23586.08|23586.08|23586.08|23565.04|23565.04|0
1696593600000|2023-10-06 12:00:00|23589.59|23589.59|23622.4|23622.4|23622.4|23622.4|23589.59|23589.59|0
1696593900000|2023-10-06 12:05:00|23618.89|23618.89|23621.78|23621.78|23629.01|23629.01|23611.88|23611.88|0
1696594200000|2023-10-06 12:10:00|23618.27|23618.27|23618.27|23618.27|23632.3|23632.3|23607.75|23607.75|0
1696594500000|2023-10-06 12:15:00|23621.78|23621.78|23622.6|23622.6|23630.45|23630.45|23621.78|23621.78|0
1696594800000|2023-10-06 12:20:00|23622.19|23622.19|23605.41|23605.41|23622.19|23622.19|23603.4|23603.4|0
1696595100000|2023-10-06 12:25:00|23608.92|23608.92|23618.43|23618.43|23624.2|23624.2|23608.51|23608.51|0
1696595400000|2023-10-06 12:30:00|23625.44|23625.44|23596.52|23596.52|23637.63|23637.63|23571.59|23571.59|0
1696595700000|2023-10-06 12:35:00|23578.98|23578.98|23637.59|23637.59|23644.61|23644.61|23574.85|23574.85|0
1696596000000|2023-10-06 12:40:00|23638.22|23638.22|23644.04|23644.04|23650.84|23650.84|23629.39|23629.39|0
1696596300000|2023-10-06 12:45:00|23643.63|23643.63|23609.36|23609.36|23643.63|23643.63|23607.1|23607.1|0
1696596600000|2023-10-06 12:50:00|23608.95|23608.95|23563.4|23563.4|23608.95|23608.95|23555.35|23555.35|0
1696596900000|2023-10-06 12:55:00|23566.9|23566.9|23595.66|23595.66|23602.67|23602.67|23555.57|23555.57|0
1696597200000|2023-10-06 13:00:00|23596.06|23596.06|23560.8|23560.8|23596.06|23596.06|23539.13|23539.13|0
1696597500000|2023-10-06 13:05:00|23564.31|23564.31|23584.18|23584.18|23605.85|23605.85|23563.49|23563.49|0
1696597800000|2023-10-06 13:10:00|23587.69|23587.69|23600.08|23600.08|23611.64|23611.64|23572.02|23572.02|0
1696598100000|2023-10-06 13:15:00|23603.59|23603.59|23640.25|23640.25|23640.25|23640.25|23603.59|23603.59|0
1696598400000|2023-10-06 13:20:00|23643.75|23643.75|23678.02|23678.02|23678.02|23678.02|23640.25|23640.25|0
1696598700000|2023-10-06 13:25:00|23677.4|23677.4|23678.9|23678.9|23699.48|23699.48|23675.39|23675.39|0
1696599000000|2023-10-06 13:30:00|23675.39|23675.39|23639.7|23639.7|23681.59|23681.59|23632.68|23632.68|0
1696599300000|2023-10-06 13:35:00|23636.19|23636.19|23630.01|23630.01|23639.91|23639.91|23621.75|23621.75|0
1696599600000|2023-10-06 13:40:00|23630.28|23630.28|23605.03|23605.03|23630.28|23630.28|23605.03|23605.03|0
1696599900000|2023-10-06 13:45:00|23601.53|23601.53|23597.67|23597.67|23613.92|23613.92|23583.64|23583.64|0
1696600200000|2023-10-06 13:50:00|23594.16|23594.16|23542.16|23542.16|23594.16|23594.16|23531.63|23531.63|0
1696600500000|2023-10-06 13:55:00|23540.91|23540.91|23538.53|23538.53|23549.06|23549.06|23530.99|23530.99|0
1696600800000|2023-10-06 14:00:00|23535.03|23535.03|23468.99|23468.99|23538.53|23538.53|23468.99|23468.99|0
1696601100000|2023-10-06 14:05:00|23465.49|23465.49|23439.68|23439.68|23476.85|23476.85|23438.43|23438.43|0
1696601400000|2023-10-06 14:10:00|23435.55|23435.55|23465.47|23465.47|23479.5|23479.5|23431.63|23431.63|0
1696601700000|2023-10-06 14:15:00|23461.97|23461.97|23442.77|23442.77|23465.47|23465.47|23439.26|23439.26|0
1696602000000|2023-10-06 14:20:00|23441.52|23441.52|23447.25|23447.25|23455.52|23455.52|23413.43|23413.43|0
1696602300000|2023-10-06 14:25:00|23447.66|23447.66|23452.1|23452.1|23459.31|23459.31|23437.14|23437.14|0
1696602600000|2023-10-06 14:30:00|23455.6|23455.6|23472.32|23472.32|23479.33|23479.33|23444.46|23444.46|0
1696602900000|2023-10-06 14:35:00|23468.81|23468.81|23510.88|23510.88|23514.6|23514.6|23468.81|23468.81|0
1696603200000|2023-10-06 14:40:00|23511.38|23511.38|23560.5|23560.5|23560.5|23560.5|23511.38|23511.38|0
1696603500000|2023-10-06 14:45:00|23557|23557|23548.39|23548.39|23570.06|23570.06|23548.39|23548.39|0
1696603800000|2023-10-06 14:50:00|23555.41|23555.41|23583.62|23583.62|23601.65|23601.65|23555.41|23555.41|0
1696604100000|2023-10-06 14:55:00|23580.11|23580.11|23594.95|23594.95|23594.95|23594.95|23564.84|23564.84|0
1696604400000|2023-10-06 15:00:00|23595.77|23595.77|23618.44|23618.44|23618.44|23618.44|23592.04|23592.04|0
1696604700000|2023-10-06 15:05:00|23614.93|23614.93|23632.14|23632.14|23635.65|23635.65|23605.85|23605.85|0
1696605000000|2023-10-06 15:10:00|23632.39|23632.39|23635.9|23635.9|23653.84|23653.84|23625.38|23625.38|0
1696605300000|2023-10-06 15:15:00|23639.4|23639.4|23631.72|23631.72|23650.55|23650.55|23628.22|23628.22|0
1696605600000|2023-10-06 15:20:00|23635.23|23635.23|23633.1|23633.1|23640.11|23640.11|23628.97|23628.97|0
1696605900000|2023-10-06 15:25:00|23629.59|23629.59|23660.16|23660.16|23670.93|23670.93|23629.59|23629.59|0
1696835700000|2023-10-09 07:15:00|23712.06|23712.06|23682.76|23682.76|23726.71|23726.71|23661.71|23661.71|0
1696836000000|2023-10-09 07:20:00|23686.26|23686.26|23671.55|23671.55|23686.26|23686.26|23641.51|23641.51|0
1696836300000|2023-10-09 07:25:00|23678.57|23678.57|23714.46|23714.46|23714.46|23714.46|23668.05|23668.05|0
1696836600000|2023-10-09 07:30:00|23714.87|23714.87|23735.29|23735.29|23752.82|23752.82|23714.24|23714.24|0
1696836900000|2023-10-09 07:35:00|23742.3|23742.3|23782.13|23782.13|23808.96|23808.96|23742.3|23742.3|0
1696837200000|2023-10-09 07:40:00|23771.61|23771.61|23707.23|23707.23|23771.61|23771.61|23707.23|23707.23|0
1696837500000|2023-10-09 07:45:00|23705.98|23705.98|23703.1|23703.1|23708.86|23708.86|23687.2|23687.2|0
1696837800000|2023-10-09 07:50:00|23704.34|23704.34|23710.95|23710.95|23724.35|23724.35|23703.1|23703.1|0
1696838100000|2023-10-09 07:55:00|23711.36|23711.36|23705.12|23705.12|23716.24|23716.24|23701.61|23701.61|0
1696838400000|2023-10-09 08:00:00|23715.64|23715.64|23752.37|23752.37|23759.79|23759.79|23712.13|23712.13|0
1696838700000|2023-10-09 08:05:00|23748.86|23748.86|23763.52|23763.52|23763.52|23763.52|23745.36|23745.36|0
1696839000000|2023-10-09 08:10:00|23764.14|23764.14|23770.94|23770.94|23782.9|23782.9|23764.14|23764.14|0
1696839300000|2023-10-09 08:15:00|23777.95|23777.95|23774.45|23774.45|23788.48|23788.48|23770.94|23770.94|0
1696839600000|2023-10-09 08:20:00|23756.91|23756.91|23746.18|23746.18|23767.43|23767.43|23746.18|23746.18|0
1696839900000|2023-10-09 08:25:00|23744.31|23744.31|23713.36|23713.36|23744.93|23744.93|23713.36|23713.36|0
1696840200000|2023-10-09 08:30:00|23702.84|23702.84|23730.29|23730.29|23740.82|23740.82|23702.84|23702.84|0
1696840500000|2023-10-09 08:35:00|23729.05|23729.05|23768.06|23768.06|23768.06|23768.06|23729.05|23729.05|0
1696840800000|2023-10-09 08:40:00|23769.3|23769.3|23769.71|23769.71|23776.86|23776.86|23765.39|23765.39|0
1696841100000|2023-10-09 08:45:00|23773.21|23773.21|23795.07|23795.07|23795.07|23795.07|23773.21|23773.21|0
1696841400000|2023-10-09 08:50:00|23791.57|23791.57|23814.27|23814.27|23817.77|23817.77|23791.57|23791.57|0
1696841700000|2023-10-09 08:55:00|23807.25|23807.25|23808.5|23808.5|23812.01|23812.01|23800.24|23800.24|0
1696842000000|2023-10-09 09:00:00|23804.99|23804.99|23799.83|23799.83|23804.99|23804.99|23797.57|23797.57|0
1696842300000|2023-10-09 09:05:00|23800.45|23800.45|23807.47|23807.47|23817.99|23817.99|23800.45|23800.45|0
1696842600000|2023-10-09 09:10:00|23810.97|23810.97|23821.9|23821.9|23821.9|23821.9|23807.47|23807.47|0
1696842900000|2023-10-09 09:15:00|23818.4|23818.4|23830.36|23830.36|23830.36|23830.36|23811.38|23811.38|0
1696843200000|2023-10-09 09:20:00|23829.11|23829.11|23828.49|23828.49|23836.13|23836.13|23811.58|23811.58|0
1696843500000|2023-10-09 09:25:00|23835.5|23835.5|23824.98|23824.98|23839.01|23839.01|23824.98|23824.98|0
1696843800000|2023-10-09 09:30:00|23828.49|23828.49|23803.41|23803.41|23828.49|23828.49|23803.41|23803.41|0
1696844100000|2023-10-09 09:35:00|23806.91|23806.91|23800.52|23800.52|23822.19|23822.19|23800.52|23800.52|0
1696844400000|2023-10-09 09:40:00|23797.02|23797.02|23780.3|23780.3|23804.03|23804.03|23776.79|23776.79|0
1696844700000|2023-10-09 09:45:00|23783.81|23783.81|23755.12|23755.12|23783.81|23783.81|23744.6|23744.6|0
1696845000000|2023-10-09 09:50:00|23758.63|23758.63|23745.01|23745.01|23762.14|23762.14|23745.01|23745.01|0
1696845300000|2023-10-09 09:55:00|23741.5|23741.5|23754.31|23754.31|23754.72|23754.72|23740.69|23740.69|0
1696845600000|2023-10-09 10:00:00|23755.53|23755.53|23756.16|23756.16|23759.66|23759.66|23738.62|23738.62|0
1696845900000|2023-10-09 10:05:00|23752.65|23752.65|23732.23|23732.23|23756.16|23756.16|23732.23|23732.23|0
1696846200000|2023-10-09 10:10:00|23735.74|23735.74|23743.16|23743.16|23753.27|23753.27|23735.74|23735.74|0
1696846500000|2023-10-09 10:15:00|23750.17|23750.17|23743.78|23743.78|23761.94|23761.94|23743.78|23743.78|0
1696846800000|2023-10-09 10:20:00|23740.28|23740.28|23748.32|23748.32|23755.34|23755.34|23740.28|23740.28|0
1696847100000|2023-10-09 10:25:00|23747.7|23747.7|23745.01|23745.01|23752.02|23752.02|23745.01|23745.01|0
1696847400000|2023-10-09 10:30:00|23752.02|23752.02|23741.5|23741.5|23752.02|23752.02|23741.5|23741.5|0
1696847700000|2023-10-09 10:35:00|23738|23738|23760.48|23760.48|23760.48|23760.48|23735.11|23735.11|0
1696848000000|2023-10-09 10:40:00|23774.51|23774.51|23769.35|23769.35|23783.38|23783.38|23769.35|23769.35|0
1696848300000|2023-10-09 10:45:00|23765.84|23765.84|23791.14|23791.14|23792.26|23792.26|23765.84|23765.84|0
1696848600000|2023-10-09 10:50:00|23787.63|23787.63|23768.46|23768.46|23787.63|23787.63|23768.46|23768.46|0
1696848900000|2023-10-09 10:55:00|23764.95|23764.95|23757.94|23757.94|23764.95|23764.95|23757.94|23757.94|0
1696849200000|2023-10-09 11:00:00|23764.95|23764.95|23770.72|23770.72|23775.47|23775.47|23763.71|23763.71|0
1696849500000|2023-10-09 11:05:00|23767.21|23767.21|23754.63|23754.63|23767.21|23767.21|23747.61|23747.61|0
1696849800000|2023-10-09 11:10:00|23754|23754|23747.07|23747.07|23758.13|23758.13|23747.07|23747.07|0
1696850100000|2023-10-09 11:15:00|23750.58|23750.58|23746.26|23746.26|23750.58|23750.58|23742.75|23742.75|0
1696850400000|2023-10-09 11:20:00|23745.63|23745.63|23730.14|23730.14|23749.33|23749.33|23726.63|23726.63|0
1696850700000|2023-10-09 11:25:00|23723.13|23723.13|23735.91|23735.91|23735.91|23735.91|23722.5|23722.5|0
1696851000000|2023-10-09 11:30:00|23735.29|23735.29|23725.39|23725.39|23735.29|23735.29|23724.76|23724.76|0
1696851300000|2023-10-09 11:35:00|23728.9|23728.9|23738.54|23738.54|23742.67|23742.67|23728.9|23728.9|0
1696851600000|2023-10-09 11:40:00|23735.04|23735.04|23734.84|23734.84|23735.66|23735.66|23720.81|23720.81|0
1696851900000|2023-10-09 11:45:00|23735.25|23735.25|23735.25|23735.25|23735.25|23735.25|23724.73|23724.73|0
1696852200000|2023-10-09 11:50:00|23738.75|23738.75|23738.35|23738.35|23745.77|23745.77|23738.35|23738.35|0
1696852500000|2023-10-09 11:55:00|23734.84|23734.84|23738.13|23738.13|23738.13|23738.13|23719.97|23719.97|0
1696852800000|2023-10-09 12:00:00|23741.64|23741.64|23755.67|23755.67|23759.17|23759.17|23741.64|23741.64|0
1696853100000|2023-10-09 12:05:00|23752.16|23752.16|23783.94|23783.94|23783.94|23783.94|23752.16|23752.16|0
1696853400000|2023-10-09 12:10:00|23790.95|23790.95|23808.49|23808.49|23808.49|23808.49|23787.04|23787.04|0
1696853700000|2023-10-09 12:15:00|23812|23812|23845|23845|23846.03|23846.03|23806.42|23806.42|0
1696854000000|2023-10-09 12:20:00|23844.38|23844.38|23828.69|23828.69|23844.38|23844.38|23811.78|23811.78|0
1696854300000|2023-10-09 12:25:00|23835.71|23835.71|23836.33|23836.33|23848.51|23848.51|23832.83|23832.83|0
1696854600000|2023-10-09 12:30:00|23839.84|23839.84|23829.32|23829.32|23840.46|23840.46|23818.8|23818.8|0
1696854900000|2023-10-09 12:35:00|23843.35|23843.35|23775.68|23775.68|23854.49|23854.49|23772.17|23772.17|0
1696855200000|2023-10-09 12:40:00|23778.56|23778.56|23781.04|23781.04|23796.1|23796.1|23770.52|23770.52|0
1696855500000|2023-10-09 12:45:00|23774.03|23774.03|23775.9|23775.9|23788.05|23788.05|23774.03|23774.03|0
1696855800000|2023-10-09 12:50:00|23775.49|23775.49|23768.07|23768.07|23789.11|23789.11|23756.92|23756.92|0
1696856100000|2023-10-09 12:55:00|23767.66|23767.66|23769.3|23769.3|23777.56|23777.56|23765.79|23765.79|0
1696856400000|2023-10-09 13:00:00|23770.54|23770.54|23773.16|23773.16|23803.36|23803.36|23769.92|23769.92|0
1696856700000|2023-10-09 13:05:00|23780.17|23780.17|23768.62|23768.62|23784.09|23784.09|23761.6|23761.6|0
1696857000000|2023-10-09 13:10:00|23775.63|23775.63|23763.86|23763.86|23775.63|23775.63|23756.85|23756.85|0
1696857300000|2023-10-09 13:15:00|23763.24|23763.24|23731.46|23731.46|23763.24|23763.24|23731.46|23731.46|0
1696857600000|2023-10-09 13:20:00|23730.92|23730.92|23751.93|23751.93|23751.93|23751.93|23714.42|23714.42|0
1696857900000|2023-10-09 13:25:00|23748.42|23748.42|23744.92|23744.92|23765.96|23765.96|23744.92|23744.92|0
1696858200000|2023-10-09 13:30:00|23748.42|23748.42|23764.56|23764.56|23788.78|23788.78|23748.42|23748.42|0
1696858500000|2023-10-09 13:35:00|23761.05|23761.05|23784.76|23784.76|23785.39|23785.39|23745.99|23745.99|0
1696858800000|2023-10-09 13:40:00|23781.25|23781.25|23785.79|23785.79|23807.46|23807.46|23766.82|23766.82|0
1696859100000|2023-10-09 13:45:00|23778.78|23778.78|23795.91|23795.91|23797.35|23797.35|23762.06|23762.06|0
1696859400000|2023-10-09 13:50:00|23795.5|23795.5|23792.64|23792.64|23816.55|23816.55|23772|23772|0
1696859700000|2023-10-09 13:55:00|23789.13|23789.13|23796.96|23796.96|23807.48|23807.48|23778.61|23778.61|0
1696860000000|2023-10-09 14:00:00|23800.47|23800.47|23746.63|23746.63|23808.11|23808.11|23746.63|23746.63|0
1696860300000|2023-10-09 14:05:00|23745.82|23745.82|23714.23|23714.23|23745.82|23745.82|23714.23|23714.23|0
1696860600000|2023-10-09 14:10:00|23721.25|23721.25|23705.76|23705.76|23721.25|23721.25|23698.74|23698.74|0
1696860900000|2023-10-09 14:15:00|23695.23|23695.23|23684.93|23684.93|23706.38|23706.38|23684.93|23684.93|0
1696861200000|2023-10-09 14:20:00|23674.41|23674.41|23678.32|23678.32|23691.73|23691.73|23663.26|23663.26|0
1696861500000|2023-10-09 14:25:00|23681.83|23681.83|23655.35|23655.35|23688.84|23688.84|23651.84|23651.84|0
1696861800000|2023-10-09 14:30:00|23662.36|23662.36|23683.95|23683.95|23687.95|23687.95|23662.36|23662.36|0
1696862100000|2023-10-09 14:35:00|23680.44|23680.44|23676.72|23676.72|23687.24|23687.24|23658.78|23658.78|0
1696862400000|2023-10-09 14:40:00|23673.21|23673.21|23701.05|23701.05|23704.56|23704.56|23672.59|23672.59|0
1696862700000|2023-10-09 14:45:00|23697.55|23697.55|23715.92|23715.92|23722.52|23722.52|23697.55|23697.55|0
1696863000000|2023-10-09 14:50:00|23715.51|23715.51|23694.8|23694.8|23715.51|23715.51|23694.8|23694.8|0
1696863300000|2023-10-09 14:55:00|23693.56|23693.56|23709.46|23709.46|23709.46|23709.46|23690.67|23690.67|0
1696863600000|2023-10-09 15:00:00|23705.95|23705.95|23709.3|23709.3|23723.49|23723.49|23702.44|23702.44|0
1696863900000|2023-10-09 15:05:00|23709.8|23709.8|23694.78|23694.78|23709.8|23709.8|23681.37|23681.37|0
1696864200000|2023-10-09 15:10:00|23694.53|23694.53|23725.27|23725.27|23728.99|23728.99|23694.53|23694.53|0
1696864500000|2023-10-09 15:15:00|23728.78|23728.78|23742.19|23742.19|23746.32|23746.32|23728.78|23728.78|0
1696864800000|2023-10-09 15:20:00|23742.81|23742.81|23722.74|23722.74|23755.81|23755.81|23719.24|23719.24|0
1696865100000|2023-10-09 15:25:00|23723.37|23723.37|23720.86|23720.86|23727.06|23727.06|23708.06|23708.06|0
1696922100000|2023-10-10 07:15:00|23995.66|23995.66|24009.28|24009.28|24030.97|24030.97|23984.52|23984.52|0
1696922400000|2023-10-10 07:20:00|23974.2|23974.2|23987.42|23987.42|24008.46|24008.46|23959.36|23959.36|0
1696922700000|2023-10-10 07:25:00|23988.66|23988.66|23996.92|23996.92|23998.17|23998.17|23952.97|23952.97|0
1696923000000|2023-10-10 07:30:00|24000.43|24000.43|24021.09|24021.09|24024.59|24024.59|24000.43|24000.43|0
1696923300000|2023-10-10 07:35:00|24017.58|24017.58|23977.62|23977.62|24017.58|24017.58|23974.11|23974.11|0
1696923600000|2023-10-10 07:40:00|23981.12|23981.12|23964.82|23964.82|23981.12|23981.12|23950.79|23950.79|0
1696923900000|2023-10-10 07:45:00|23968.32|23968.32|23954.29|23954.29|23971.83|23971.83|23947.28|23947.28|0
1696924200000|2023-10-10 07:50:00|23950.79|23950.79|23955.31|23955.31|23955.31|23955.31|23937.77|23937.77|0
1696924500000|2023-10-10 07:55:00|23955.93|23955.93|23993.07|23993.07|23993.07|23993.07|23955.93|23955.93|0
1696924800000|2023-10-10 08:00:00|24007.1|24007.1|23941.81|23941.81|24007.1|24007.1|23931.29|23931.29|0
1696925100000|2023-10-10 08:05:00|23942.44|23942.44|23917.48|23917.48|23945.94|23945.94|23917.48|23917.48|0
1696925400000|2023-10-10 08:10:00|23924.49|23924.49|23953.56|23953.56|23954.18|23954.18|23924.49|23924.49|0
1696925700000|2023-10-10 08:15:00|23953.15|23953.15|23906.12|23906.12|23953.15|23953.15|23891.46|23891.46|0
1696926000000|2023-10-10 08:20:00|23905.49|23905.49|23934.71|23934.71|23934.71|23934.71|23880.85|23880.85|0
1696926300000|2023-10-10 08:25:00|23945.23|23945.23|23952.46|23952.46|23987.94|23987.94|23945.23|23945.23|0
1696926600000|2023-10-10 08:30:00|23955.96|23955.96|23966.63|23966.63|23969.39|23969.39|23945.44|23945.44|0
1696926900000|2023-10-10 08:35:00|23973.65|23973.65|23947.94|23947.94|23977.15|23977.15|23931.03|23931.03|0
1696927200000|2023-10-10 08:40:00|23940.92|23940.92|23940.92|23940.92|23947.94|23947.94|23926.89|23926.89|0
1696927500000|2023-10-10 08:45:00|23947.94|23947.94|23967.32|23967.32|23974.34|23974.34|23940.92|23940.92|0
1696927800000|2023-10-10 08:50:00|23960.31|23960.31|23979.72|23979.72|23979.72|23979.72|23958.67|23958.67|0
1696928100000|2023-10-10 08:55:00|23976.21|23976.21|23955.96|23955.96|23987.35|23987.35|23952.46|23952.46|0
1696928400000|2023-10-10 09:00:00|23962.98|23962.98|23949.16|23949.16|23966.49|23966.49|23932.23|23932.23|0
1696928700000|2023-10-10 09:05:00|23952.67|23952.67|23932.45|23932.45|23952.67|23952.67|23921.52|23921.52|0
1696929000000|2023-10-10 09:10:00|23928.94|23928.94|23933.69|23933.69|23943.59|23943.59|23925.43|23925.43|0
1696929300000|2023-10-10 09:15:00|23930.19|23930.19|23944.22|23944.22|23954.74|23954.74|23930.19|23930.19|0
1696929600000|2023-10-10 09:20:00|23940.71|23940.71|23944.72|23944.72|23948.22|23948.22|23930.19|23930.19|0
1696929900000|2023-10-10 09:25:00|23948.22|23948.22|23946.37|23946.37|23956.27|23956.27|23934.39|23934.39|0
1696930200000|2023-10-10 09:30:00|23949.88|23949.88|23943.27|23943.27|23949.88|23949.88|23925.33|23925.33|0
1696930500000|2023-10-10 09:35:00|23945.14|23945.14|23929.69|23929.69|23952.78|23952.78|23925.56|23925.56|0
1696930800000|2023-10-10 09:40:00|23926.19|23926.19|23931.95|23931.95|23938.97|23938.97|23924.94|23924.94|0
1696931100000|2023-10-10 09:45:00|23938.97|23938.97|23921.41|23921.41|23942.48|23942.48|23914.4|23914.4|0
1696931400000|2023-10-10 09:50:00|23924.92|23924.92|23950.5|23950.5|23950.5|23950.5|23917.9|23917.9|0
1696931700000|2023-10-10 09:55:00|23954.01|23954.01|23968.32|23968.32|23972.58|23972.58|23943.9|23943.9|0
1696932000000|2023-10-10 10:00:00|23957.8|23957.8|23972.3|23972.3|23972.3|23972.3|23940.74|23940.74|0
1696932300000|2023-10-10 10:05:00|23972.8|23972.8|23962.28|23962.28|23983.95|23983.95|23962.28|23962.28|0
1696932600000|2023-10-10 10:10:00|23958.77|23958.77|23947.27|23947.27|23958.77|23958.77|23933.24|23933.24|0
1696932900000|2023-10-10 10:15:00|23943.77|23943.77|23928.1|23928.1|23947.27|23947.27|23921.09|23921.09|0
1696933200000|2023-10-10 10:20:00|23938.63|23938.63|23939.25|23939.25|23942.76|23942.76|23928.73|23928.73|0
1696933500000|2023-10-10 10:25:00|23939.66|23939.66|23950.18|23950.18|23951.43|23951.43|23929.76|23929.76|0
1696933800000|2023-10-10 10:30:00|23946.67|23946.67|23958.88|23958.88|23958.88|23958.88|23940.1|23940.1|0
1696934100000|2023-10-10 10:35:00|23965.9|23965.9|23958.88|23958.88|23969.41|23969.41|23958.88|23958.88|0
1696934400000|2023-10-10 10:40:00|23955.38|23955.38|23955.38|23955.38|23958.88|23958.88|23951.87|23951.87|0
1696934700000|2023-10-10 10:45:00|23958.88|23958.88|23972.66|23972.66|23979.68|23979.68|23958.88|23958.88|0
1696935000000|2023-10-10 10:50:00|23969.16|23969.16|23966.98|23966.98|23977.42|23977.42|23966.27|23966.27|0
1696935300000|2023-10-10 10:55:00|23967.23|23967.23|23970.49|23970.49|23981.01|23981.01|23966.98|23966.98|0
1696935600000|2023-10-10 11:00:00|23966.98|23966.98|23981.01|23981.01|23981.01|23981.01|23966.98|23966.98|0
1696935900000|2023-10-10 11:05:00|23984.52|23984.52|23984.73|23984.73|23992.16|23992.16|23981.63|23981.63|0
1696936200000|2023-10-10 11:10:00|23988.24|23988.24|23982.47|23982.47|23995.25|23995.25|23974.21|23974.21|0
1696936500000|2023-10-10 11:15:00|23978.96|23978.96|23968.44|23968.44|23978.96|23978.96|23957.92|23957.92|0
1696936800000|2023-10-10 11:20:00|23975.46|23975.46|23971.95|23971.95|23975.46|23975.46|23964.94|23964.94|0
1696937100000|2023-10-10 11:25:00|23978.96|23978.96|23977.36|23977.36|23985|23985|23971.95|23971.95|0
1696937400000|2023-10-10 11:30:00|23970.35|23970.35|23974.48|23974.48|23980.87|23980.87|23970.35|23970.35|0
1696937700000|2023-10-10 11:35:00|23967.46|23967.46|23993.67|23993.67|23993.67|23993.67|23967.46|23967.46|0
1696938000000|2023-10-10 11:40:00|23990.16|23990.16|23999.81|23999.81|24001.05|24001.05|23986.66|23986.66|0
1696938300000|2023-10-10 11:45:00|24003.31|24003.31|24008.01|24008.01|24011.52|24011.52|24000.37|24000.37|0
1696938600000|2023-10-10 11:50:00|23997.49|23997.49|23970.04|23970.04|23997.49|23997.49|23970.04|23970.04|0
1696938900000|2023-10-10 11:55:00|23966.53|23966.53|23963.27|23963.27|23974.42|23974.42|23963.27|23963.27|0
1696939200000|2023-10-10 12:00:00|23959.76|23959.76|23969.27|23969.27|23972.78|23972.78|23959.76|23959.76|0
1696939500000|2023-10-10 12:05:00|23972.78|23972.78|23972.16|23972.16|23976.29|23976.29|23965.77|23965.77|0
1696939800000|2023-10-10 12:10:00|23979.17|23979.17|23985.56|23985.56|23989.69|23989.69|23975.66|23975.66|0
1696940100000|2023-10-10 12:15:00|23986.19|23986.19|23979.99|23979.99|23993.42|23993.42|23977.73|23977.73|0
1696940400000|2023-10-10 12:20:00|23976.48|23976.48|23975.84|23975.84|23980.6|23980.6|23938.9|23938.9|0
1696940700000|2023-10-10 12:25:00|23982.86|23982.86|23975.43|23975.43|23982.86|23982.86|23968.2|23968.2|0
1696941000000|2023-10-10 12:30:00|23974.81|23974.81|23957.27|23957.27|23974.81|23974.81|23953.77|23953.77|0
1696941300000|2023-10-10 12:35:00|23950.26|23950.26|23960.16|23960.16|23963.66|23963.66|23949.63|23949.63|0
1696941600000|2023-10-10 12:40:00|23963.66|23963.66|23954.99|23954.99|23973.56|23973.56|23951.49|23951.49|0
1696941900000|2023-10-10 12:45:00|23958.5|23958.5|23971.07|23971.07|23974.58|23974.58|23953.12|23953.12|0
1696942200000|2023-10-10 12:50:00|23971.69|23971.69|24003.28|24003.28|24003.28|24003.28|23967.56|23967.56|0
1696942500000|2023-10-10 12:55:00|24004.09|24004.09|24003.69|24003.69|24015.24|24015.24|23989.66|23989.66|0
1696942800000|2023-10-10 13:00:00|24004.31|24004.31|24042.89|24042.89|24054.03|24054.03|24004.31|24004.31|0
1696943100000|2023-10-10 13:05:00|24046.4|24046.4|24025.14|24025.14|24046.4|24046.4|24025.14|24025.14|0
1696943400000|2023-10-10 13:10:00|24028.64|24028.64|24053.82|24053.82|24061.24|24061.24|24017.71|24017.71|0
1696943700000|2023-10-10 13:15:00|24050.31|24050.31|24043.3|24043.3|24053.82|24053.82|24039.79|24039.79|0
1696944000000|2023-10-10 13:20:00|24039.79|24039.79|24019.16|24019.16|24049.49|24049.49|24019.16|24019.16|0
1696944300000|2023-10-10 13:25:00|24008.64|24008.64|24009.05|24009.05|24019.57|24019.57|23986.34|23986.34|0
1696944600000|2023-10-10 13:30:00|24010.29|24010.29|23996.71|23996.71|24038.35|24038.35|23989.69|23989.69|0
1696944900000|2023-10-10 13:35:00|24003.72|24003.72|23984.33|23984.33|24014.24|24014.24|23962.66|23962.66|0
1696945200000|2023-10-10 13:40:00|23987.84|23987.84|23989.56|23989.56|23989.56|23989.56|23970.3|23970.3|0
1696945500000|2023-10-10 13:45:00|23996.58|23996.58|24021.56|24021.56|24025.88|24025.88|23996.58|23996.58|0
1696945800000|2023-10-10 13:50:00|24021.97|24021.97|24033.73|24033.73|24033.73|24033.73|24014.33|24014.33|0
1696946100000|2023-10-10 13:55:00|24030.23|24030.23|24036.89|24036.89|24045.7|24045.7|24012.69|24012.69|0
1696946400000|2023-10-10 14:00:00|24040.39|24040.39|24058.96|24058.96|24069.48|24069.48|24034.2|24034.2|0
1696946700000|2023-10-10 14:05:00|24051.95|24051.95|24046.18|24046.18|24055.45|24055.45|24030.9|24030.9|0
1696947000000|2023-10-10 14:10:00|24042.67|24042.67|24027.1|24027.1|24046.78|24046.78|24027.1|24027.1|0
1696947300000|2023-10-10 14:15:00|24023.6|24023.6|24041.49|24041.49|24044.99|24044.99|24023.46|24023.46|0
1696947600000|2023-10-10 14:20:00|24042.11|24042.11|24063.78|24063.78|24081.72|24081.72|24042.11|24042.11|0
1696947900000|2023-10-10 14:25:00|24067.28|24067.28|24052.63|24052.63|24067.28|24067.28|24052.63|24052.63|0
1696948200000|2023-10-10 14:30:00|24056.14|24056.14|24048.5|24048.5|24059.65|24059.65|24044.99|24044.99|0
1696948500000|2023-10-10 14:35:00|24052.01|24052.01|24096.57|24096.57|24111.22|24111.22|24052.01|24052.01|0
1696948800000|2023-10-10 14:40:00|24100.08|24100.08|24081.1|24081.1|24103.58|24103.58|24077.59|24077.59|0
1696949100000|2023-10-10 14:45:00|24080.28|24080.28|24047.31|24047.31|24080.28|24080.28|24047.31|24047.31|0
1696949400000|2023-10-10 14:50:00|24050.82|24050.82|24054.73|24054.73|24072.27|24072.27|24047.31|24047.31|0
1696949700000|2023-10-10 14:55:00|24053.49|24053.49|24030.18|24030.18|24053.49|24053.49|24030.18|24030.18|0
1696950000000|2023-10-10 15:00:00|24023.17|24023.17|24037.82|24037.82|24037.82|24037.82|24019.66|24019.66|0
1696950300000|2023-10-10 15:05:00|24034.32|24034.32|24050.41|24050.41|24053.92|24053.92|24034.32|24034.32|0
1696950600000|2023-10-10 15:10:00|24057.42|24057.42|24072|24072|24075.64|24075.64|24054.18|24054.18|0
1696950900000|2023-10-10 15:15:00|24075.5|24075.5|24073.08|24073.08|24091.65|24091.65|24069.58|24069.58|0
1696951200000|2023-10-10 15:20:00|24069.58|24069.58|24070.45|24070.45|24076.59|24076.59|24063.84|24063.84|0
1696951500000|2023-10-10 15:25:00|24066.94|24066.94|24068.57|24068.57|24076.84|24076.84|24058.68|24058.68|0
1697008500000|2023-10-11 07:15:00|23753.27|23753.27|23746.5|23746.5|23774.31|23774.31|23732.47|23732.47|0
1697008800000|2023-10-11 07:20:00|23742.99|23742.99|23810.88|23810.88|23815.63|23815.63|23732.47|23732.47|0
1697009100000|2023-10-11 07:25:00|23809.63|23809.63|23842.73|23842.73|23842.73|23842.73|23796.1|23796.1|0
1697009400000|2023-10-11 07:30:00|23846.23|23846.23|23935.38|23935.38|23935.38|23935.38|23846.23|23846.23|0
1697009700000|2023-10-11 07:35:00|23942.39|23942.39|23956.17|23956.17|23963.68|23963.68|23935.38|23935.38|0
1697010000000|2023-10-11 07:40:00|23949.16|23949.16|23951.22|23951.22|23951.22|23951.22|23912.45|23912.45|0
1697010300000|2023-10-11 07:45:00|23947.71|23947.71|23954.73|23954.73|23982.79|23982.79|23940.7|23940.7|0
1697010600000|2023-10-11 07:50:00|23958.23|23958.23|23942.48|23942.48|23969.17|23969.17|23924.94|23924.94|0
1697010900000|2023-10-11 07:55:00|23953|23953|23969.51|23969.51|23976.52|23976.52|23938.97|23938.97|0
1697011200000|2023-10-11 08:00:00|23970.73|23970.73|24007.03|24007.03|24014.05|24014.05|23970.73|23970.73|0
1697011500000|2023-10-11 08:05:00|24014.05|24014.05|24001.07|24001.07|24014.05|24014.05|23988.48|23988.48|0
1697011800000|2023-10-11 08:10:00|24004.58|24004.58|24009.46|24009.46|24033.38|24033.38|24000.57|24000.57|0
1697012100000|2023-10-11 08:15:00|24005.95|24005.95|24006.14|24006.14|24009.24|24009.24|23991.7|23991.7|0
1697012400000|2023-10-11 08:20:00|24009.65|24009.65|24006.77|24006.77|24028.43|24028.43|24003.26|24003.26|0
1697012700000|2023-10-11 08:25:00|24006.14|24006.14|24018.36|24018.36|24018.36|24018.36|24005.08|24005.08|0
1697013000000|2023-10-11 08:30:00|24021.86|24021.86|24029.95|24029.95|24029.95|24029.95|24008.08|24008.08|0
1697013300000|2023-10-11 08:35:00|24043.97|24043.97|24062.76|24062.76|24070.4|24070.4|24043.97|24043.97|0
1697013600000|2023-10-11 08:40:00|24059.25|24059.25|24052.67|24052.67|24074.53|24074.53|24049.16|24049.16|0
1697013900000|2023-10-11 08:45:00|24059.68|24059.68|24084.87|24084.87|24091.89|24091.89|24059.68|24059.68|0
1697014200000|2023-10-11 08:50:00|24088.38|24088.38|24098.03|24098.03|24107.16|24107.16|24084.25|24084.25|0
1697014500000|2023-10-11 08:55:00|24101.54|24101.54|24090.89|24090.89|24112.34|24112.34|24090.89|24090.89|0
1697014800000|2023-10-11 09:00:00|24087.38|24087.38|24093.15|24093.15|24103.67|24103.67|24086.14|24086.14|0
1697015100000|2023-10-11 09:05:00|24096.66|24096.66|24103.89|24103.89|24110.9|24110.9|24093.77|24093.77|0
1697015400000|2023-10-11 09:10:00|24096.87|24096.87|24107.4|24107.4|24107.4|24107.4|24093.37|24093.37|0
1697015700000|2023-10-11 09:15:00|24106.77|24106.77|24106.31|24106.31|24120.99|24120.99|24099.13|24099.13|0
1697016000000|2023-10-11 09:20:00|24099.29|24099.29|24071.45|24071.45|24099.29|24099.29|24060.93|24060.93|0
1697016300000|2023-10-11 09:25:00|24074.96|24074.96|24094.25|24094.25|24094.25|24094.25|24074.96|24074.96|0
1697016600000|2023-10-11 09:30:00|24090.75|24090.75|24097.76|24097.76|24101.89|24101.89|24083.73|24083.73|0
1697016900000|2023-10-11 09:35:00|24101.27|24101.27|24084.75|24084.75|24101.27|24101.27|24084.75|24084.75|0
1697017200000|2023-10-11 09:40:00|24095.27|24095.27|24093.13|24093.13|24097.65|24097.65|24083.62|24083.62|0
1697017500000|2023-10-11 09:45:00|24096.64|24096.64|24093.08|24093.08|24100.96|24100.96|24086.06|24086.06|0
1697017800000|2023-10-11 09:50:00|24096.58|24096.58|24086.88|24086.88|24096.99|24096.99|24086.88|24086.88|0
1697018100000|2023-10-11 09:55:00|24086.25|24086.25|24058.61|24058.61|24086.25|24086.25|24055.32|24055.32|0
1697018400000|2023-10-11 10:00:00|24062.11|24062.11|24093.52|24093.52|24093.52|24093.52|24062.11|24062.11|0
1697018700000|2023-10-11 10:05:00|24090.01|24090.01|24086.72|24086.72|24097.65|24097.65|24083|24083|0
1697019000000|2023-10-11 10:10:00|24090.23|24090.23|24086.1|24086.1|24104.26|24104.26|24079.7|24079.7|0
1697019300000|2023-10-11 10:15:00|24089.6|24089.6|24081.77|24081.77|24090.23|24090.23|24071.25|24071.25|0
1697019600000|2023-10-11 10:20:00|24078.26|24078.26|24081.77|24081.77|24088.79|24088.79|24078.26|24078.26|0
1697019900000|2023-10-11 10:25:00|24081.52|24081.52|24107.03|24107.03|24107.66|24107.66|24081.27|24081.27|0
1697020200000|2023-10-11 10:30:00|24110.54|24110.54|24100.61|24100.61|24110.54|24110.54|24096.53|24096.53|0
1697020500000|2023-10-11 10:35:00|24097.1|24097.1|24110.91|24110.91|24114.01|24114.01|24097.1|24097.1|0
1697020800000|2023-10-11 10:40:00|24114.42|24114.42|24105.11|24105.11|24117.31|24117.31|24102.23|24102.23|0
1697021100000|2023-10-11 10:45:00|24101.6|24101.6|24107.15|24107.15|24107.15|24107.15|24092.09|24092.09|0
1697021400000|2023-10-11 10:50:00|24103.65|24103.65|24091.68|24091.68|24103.65|24103.65|24073.52|24073.52|0
1697021700000|2023-10-11 10:55:00|24088.18|24088.18|24088.39|24088.39|24088.39|24088.39|24070.64|24070.64|0
1697022000000|2023-10-11 11:00:00|24087.77|24087.77|24123.72|24123.72|24123.72|24123.72|24082.39|24082.39|0
1697022300000|2023-10-11 11:05:00|24124.12|24124.12|24132.17|24132.17|24132.7|24132.7|24120.62|24120.62|0
1697022600000|2023-10-11 11:10:00|24128.66|24128.66|24139.72|24139.72|24142.69|24142.69|24128.66|24128.66|0
1697022900000|2023-10-11 11:15:00|24136.21|24136.21|24139.5|24139.5|24147.14|24147.14|24135.39|24135.39|0
1697023200000|2023-10-11 11:20:00|24139.25|24139.25|24144.15|24144.15|24147.66|24147.66|24135.89|24135.89|0
1697023500000|2023-10-11 11:25:00|24140.64|24140.64|24155.42|24155.42|24155.42|24155.42|24140.64|24140.64|0
1697023800000|2023-10-11 11:30:00|24155.28|24155.28|24172.69|24172.69|24173.09|24173.09|24155.15|24155.15|0
1697024100000|2023-10-11 11:35:00|24169.18|24169.18|24143.26|24143.26|24169.18|24169.18|24143.26|24143.26|0
1697024400000|2023-10-11 11:40:00|24132.73|24132.73|24142.63|24142.63|24142.63|24142.63|24127.98|24127.98|0
1697024700000|2023-10-11 11:45:00|24146.14|24146.14|24151.11|24151.11|24151.11|24151.11|24142.22|24142.22|0
1697025000000|2023-10-11 11:50:00|24154.62|24154.62|24157.5|24157.5|24161.01|24161.01|24150.48|24150.48|0
1697025300000|2023-10-11 11:55:00|24143.47|24143.47|24131.92|24131.92|24143.47|24143.47|24131.92|24131.92|0
1697025600000|2023-10-11 12:00:00|24135.42|24135.42|24132.17|24132.17|24142.44|24142.44|24128.41|24128.41|0
1697025900000|2023-10-11 12:05:00|24142.69|24142.69|24144.34|24144.34|24155.27|24155.27|24140.84|24140.84|0
1697026200000|2023-10-11 12:10:00|24147.85|24147.85|24154.87|24154.87|24161.88|24161.88|24147.85|24147.85|0
1697026500000|2023-10-11 12:15:00|24158.37|24158.37|24154.87|24154.87|24161.88|24161.88|24151.36|24151.36|0
1697026800000|2023-10-11 12:20:00|24158.37|24158.37|24177.97|24177.97|24178.38|24178.38|24158.37|24158.37|0
1697027100000|2023-10-11 12:25:00|24170.96|24170.96|24171.53|24171.53|24177.97|24177.97|24162.66|24162.66|0
1697027400000|2023-10-11 12:30:00|24164.51|24164.51|24175.34|24175.34|24175.34|24175.34|24153.99|24153.99|0
1697027700000|2023-10-11 12:35:00|24161.31|24161.31|24170.09|24170.09|24182.35|24182.35|24153.05|24153.05|0
1697028000000|2023-10-11 12:40:00|24166.58|24166.58|24137.9|24137.9|24166.58|24166.58|24137.9|24137.9|0
1697028300000|2023-10-11 12:45:00|24137.49|24137.49|24122.43|24122.43|24148.01|24148.01|24115.41|24115.41|0
1697028600000|2023-10-11 12:50:00|24132.95|24132.95|24122.43|24122.43|24143.47|24143.47|24101.38|24101.38|0
1697028900000|2023-10-11 12:55:00|24123.05|24123.05|24118.92|24118.92|24123.05|24123.05|24108.4|24108.4|0
1697029200000|2023-10-11 13:00:00|24111.9|24111.9|24108.61|24108.61|24118.92|24118.92|24098.09|24098.09|0
1697029500000|2023-10-11 13:05:00|24115.63|24115.63|24127.18|24127.18|24134.2|24134.2|24115.63|24115.63|0
1697029800000|2023-10-11 13:10:00|24123.67|24123.67|24096.03|24096.03|24130.69|24130.69|24093.14|24093.14|0
1697030100000|2023-10-11 13:15:00|24094.78|24094.78|24080.38|24080.38|24095.03|24095.03|24079.5|24079.5|0
1697030400000|2023-10-11 13:20:00|24079.75|24079.75|24089.25|24089.25|24096.26|24096.26|24078.72|24078.72|0
1697030700000|2023-10-11 13:25:00|24096.26|24096.26|24081.41|24081.41|24104.09|24104.09|24081.41|24081.41|0
1697031000000|2023-10-11 13:30:00|24095.44|24095.44|24092.56|24092.56|24132.79|24132.79|24071.51|24071.51|0
1697031300000|2023-10-11 13:35:00|24096.07|24096.07|24102.05|24102.05|24102.46|24102.46|24070.48|24070.48|0
1697031600000|2023-10-11 13:40:00|24105.56|24105.56|24110.91|24110.91|24116.08|24116.08|24076.25|24076.25|0
1697031900000|2023-10-11 13:45:00|24107.4|24107.4|24136.24|24136.24|24143.26|24143.26|24096.88|24096.88|0
1697032200000|2023-10-11 13:50:00|24132.74|24132.74|24090.09|24090.09|24139.75|24139.75|24083.07|24083.07|0
1697032500000|2023-10-11 13:55:00|24093.6|24093.6|24106.59|24106.59|24111.76|24111.76|24090.09|24090.09|0
1697032800000|2023-10-11 14:00:00|24110.1|24110.1|24102.84|24102.84|24124.91|24124.91|24099.58|24099.58|0
1697033100000|2023-10-11 14:05:00|24106.34|24106.34|24119.87|24119.87|24121|24121|24099.33|24099.33|0
1697033400000|2023-10-11 14:10:00|24119.62|24119.62|24086.03|24086.03|24120.25|24120.25|24082.52|24082.52|0
1697033700000|2023-10-11 14:15:00|24089.54|24089.54|24062.92|24062.92|24089.54|24089.54|24062.92|24062.92|0
1697034000000|2023-10-11 14:20:00|24066.43|24066.43|24046.61|24046.61|24076.33|24076.33|24046.61|24046.61|0
1697034300000|2023-10-11 14:25:00|24050.12|24050.12|24035.68|24035.68|24053.63|24053.63|24027.14|24027.14|0
1697034600000|2023-10-11 14:30:00|24042.7|24042.7|24066.02|24066.02|24066.02|24066.02|24042.7|24042.7|0
1697034900000|2023-10-11 14:35:00|24062.51|24062.51|24065.4|24065.4|24068.9|24068.9|24055.5|24055.5|0
1697035200000|2023-10-11 14:40:00|24061.89|24061.89|24059.63|24059.63|24063.14|24063.14|24041.47|24041.47|0
1697035500000|2023-10-11 14:45:00|24056.12|24056.12|24022.65|24022.65|24056.12|24056.12|24012.13|24012.13|0
1697035800000|2023-10-11 14:50:00|24026.16|24026.16|24005.33|24005.33|24048.86|24048.86|24005.33|24005.33|0
1697036100000|2023-10-11 14:55:00|24001.82|24001.82|24025.56|24025.56|24025.56|24025.56|23986.14|23986.14|0
1697036400000|2023-10-11 15:00:00|24022.05|24022.05|24039.86|24039.86|24043.91|24043.91|24022.05|24022.05|0
1697036700000|2023-10-11 15:05:00|24036.35|24036.35|24051.61|24051.61|24055.11|24055.11|24036.35|24036.35|0
1697037000000|2023-10-11 15:10:00|24055.11|24055.11|24057.85|24057.85|24064.1|24064.1|24053.58|24053.58|0
1697037300000|2023-10-11 15:15:00|24054.34|24054.34|24022.72|24022.72|24054.34|24054.34|24019.21|24019.21|0
1697037600000|2023-10-11 15:20:00|24019.21|24019.21|24019.23|24019.23|24026.5|24026.5|24004.15|24004.15|0
1697037900000|2023-10-11 15:25:00|24012.22|24012.22|24041.29|24041.29|24044.96|24044.96|24012.22|24012.22|0
1697094900000|2023-10-12 07:15:00|24281.45|24281.45|24274.44|24274.44|24284.96|24284.96|24246.38|24246.38|0
1697095200000|2023-10-12 07:20:00|24267.42|24267.42|24234.01|24234.01|24270.93|24270.93|24221.23|24221.23|0
1697095500000|2023-10-12 07:25:00|24230.5|24230.5|24202.44|24202.44|24234.01|24234.01|24202.44|24202.44|0
1697095800000|2023-10-12 07:30:00|24205.95|24205.95|24202.26|24202.26|24212.96|24212.96|24191.51|24191.51|0
1697096100000|2023-10-12 07:35:00|24195.25|24195.25|24231.98|24231.98|24235.49|24235.49|24191.74|24191.74|0
1697096400000|2023-10-12 07:40:00|24235.49|24235.49|24250.76|24250.76|24251.39|24251.39|24224.96|24224.96|0
1697096700000|2023-10-12 07:45:00|24254.27|24254.27|24253.2|24253.2|24260.21|24260.21|24242.67|24242.67|0
1697097000000|2023-10-12 07:50:00|24256.7|24256.7|24264.34|24264.34|24281.88|24281.88|24256.7|24256.7|0
1697097300000|2023-10-12 07:55:00|24267.85|24267.85|24271.98|24271.98|24289.52|24289.52|24267.85|24267.85|0
1697097600000|2023-10-12 08:00:00|24268.47|24268.47|24251.37|24251.37|24280.24|24280.24|24245.17|24245.17|0
1697097900000|2023-10-12 08:05:00|24247.86|24247.86|24281.9|24281.9|24281.9|24281.9|24244.35|24244.35|0
1697098200000|2023-10-12 08:10:00|24288.91|24288.91|24289.94|24289.94|24307.07|24307.07|24279.01|24279.01|0
1697098500000|2023-10-12 08:15:00|24282.93|24282.93|24288.43|24288.43|24288.43|24288.43|24275.91|24275.91|0
1697098800000|2023-10-12 08:20:00|24291.94|24291.94|24301.96|24301.96|24302.46|24302.46|24288.43|24288.43|0
1697099100000|2023-10-12 08:25:00|24305.47|24305.47|24327.14|24327.14|24352.31|24352.31|24305.47|24305.47|0
1697099400000|2023-10-12 08:30:00|24323.63|24323.63|24308.98|24308.98|24327.14|24327.14|24291.44|24291.44|0
1697099700000|2023-10-12 08:35:00|24312.48|24312.48|24334.13|24334.13|24337.64|24337.64|24306.07|24306.07|0
1697100000000|2023-10-12 08:40:00|24337.64|24337.64|24338.67|24338.67|24346.31|24346.31|24337.64|24337.64|0
1697100300000|2023-10-12 08:45:00|24342.18|24342.18|24357.46|24357.46|24360.96|24360.96|24335.57|24335.57|0
1697100600000|2023-10-12 08:50:00|24360.96|24360.96|24393.75|24393.75|24393.75|24393.75|24357.46|24357.46|0
1697100900000|2023-10-12 08:55:00|24397.26|24397.26|24418.32|24418.32|24418.32|24418.32|24383.23|24383.23|0
1697101200000|2023-10-12 09:00:00|24421.83|24421.83|24418.32|24418.32|24425.34|24425.34|24404.3|24404.3|0
1697101500000|2023-10-12 09:05:00|24421.83|24421.83|24425.34|24425.34|24433.6|24433.6|24416.06|24416.06|0
1697101800000|2023-10-12 09:10:00|24428.85|24428.85|24432.48|24432.48|24432.98|24432.98|24417.83|24417.83|0
1697102100000|2023-10-12 09:15:00|24432.89|24432.89|24400.91|24400.91|24432.89|24432.89|24397.4|24397.4|0
1697102400000|2023-10-12 09:20:00|24404.42|24404.42|24398.03|24398.03|24414.94|24414.94|24397.4|24397.4|0
1697102700000|2023-10-12 09:25:00|24401.54|24401.54|24397.62|24397.62|24408.55|24408.55|24380.08|24380.08|0
1697103000000|2023-10-12 09:30:00|24394.11|24394.11|24372.02|24372.02|24401.13|24401.13|24372.02|24372.02|0
1697103300000|2023-10-12 09:35:00|24372.43|24372.43|24391.88|24391.88|24398.9|24398.9|24372.43|24372.43|0
1697103600000|2023-10-12 09:40:00|24395.39|24395.39|24415.55|24415.55|24416.17|24416.17|24388.38|24388.38|0
1697103900000|2023-10-12 09:45:00|24419.05|24419.05|24431.02|24431.02|24434.52|24434.52|24415.55|24415.55|0
1697104200000|2023-10-12 09:50:00|24434.52|24434.52|24418.84|24418.84|24434.52|24434.52|24418.84|24418.84|0
1697104500000|2023-10-12 09:55:00|24422.35|24422.35|24435.75|24435.75|24443.39|24443.39|24418.84|24418.84|0
1697104800000|2023-10-12 10:00:00|24428.74|24428.74|24407.69|24407.69|24435.75|24435.75|24407.69|24407.69|0
1697105100000|2023-10-12 10:05:00|24411.2|24411.2|24407.53|24407.53|24418.22|24418.22|24407.28|24407.28|0
1697105400000|2023-10-12 10:10:00|24411.04|24411.04|24397.01|24397.01|24418.06|24418.06|24397.01|24397.01|0
1697105700000|2023-10-12 10:15:00|24404.03|24404.03|24429.61|24429.61|24429.61|24429.61|24404.03|24404.03|0
1697106000000|2023-10-12 10:20:00|24433.12|24433.12|24420.32|24420.32|24435.38|24435.38|24420.32|24420.32|0
1697106300000|2023-10-12 10:25:00|24416.81|24416.81|24413.52|24413.52|24420.32|24420.32|24402.37|24402.37|0
1697106600000|2023-10-12 10:30:00|24420.53|24420.53|24432.27|24432.27|24435.77|24435.77|24420.53|24420.53|0
1697106900000|2023-10-12 10:35:00|24439.28|24439.28|24429.01|24429.01|24446.29|24446.29|24429.01|24429.01|0
1697107200000|2023-10-12 10:40:00|24432.51|24432.51|24448.85|24448.85|24457.94|24457.94|24432.51|24432.51|0
1697107500000|2023-10-12 10:45:00|24445.35|24445.35|24417.27|24417.27|24445.35|24445.35|24417.27|24417.27|0
1697107800000|2023-10-12 10:50:00|24420.78|24420.78|24391.27|24391.27|24425.34|24425.34|24391.27|24391.27|0
1697108100000|2023-10-12 10:55:00|24384.26|24384.26|24365.15|24365.15|24384.26|24384.26|24355.57|24355.57|0
1697108400000|2023-10-12 11:00:00|24358.14|24358.14|24353.26|24353.26|24372.17|24372.17|24353.26|24353.26|0
1697108700000|2023-10-12 11:05:00|24349.75|24349.75|24341.92|24341.92|24349.75|24349.75|24338.41|24338.41|0
1697109000000|2023-10-12 11:10:00|24338.41|24338.41|24338.41|24338.41|24341.92|24341.92|24331.4|24331.4|0
1697109300000|2023-10-12 11:15:00|24352.44|24352.44|24326.63|24326.63|24352.44|24352.44|24319.62|24319.62|0
1697109600000|2023-10-12 11:20:00|24323.13|24323.13|24330.76|24330.76|24334.27|24334.27|24323.13|24323.13|0
1697109900000|2023-10-12 11:25:00|24334.27|24334.27|24320.16|24320.16|24334.82|24334.82|24320.16|24320.16|0
1697110200000|2023-10-12 11:30:00|24316.66|24316.66|24315.75|24315.75|24316.66|24316.66|24304.48|24304.48|0
1697110500000|2023-10-12 11:35:00|24312.24|24312.24|24331.02|24331.02|24337.42|24337.42|24312.24|24312.24|0
1697110800000|2023-10-12 11:40:00|24334.53|24334.53|24337.32|24337.32|24337.82|24337.82|24327.3|24327.3|0
1697111100000|2023-10-12 11:45:00|24330.31|24330.31|24313.15|24313.15|24337.32|24337.32|24313.15|24313.15|0
1697111400000|2023-10-12 11:50:00|24316.65|24316.65|24323.67|24323.67|24327.18|24327.18|24316.65|24316.65|0
1697111700000|2023-10-12 11:55:00|24330.68|24330.68|24306.13|24306.13|24330.68|24330.68|24306.13|24306.13|0
1697112000000|2023-10-12 12:00:00|24299.12|24299.12|24301.38|24301.38|24308.39|24308.39|24290.86|24290.86|0
1697112300000|2023-10-12 12:05:00|24308.39|24308.39|24328.83|24328.83|24328.83|24328.83|24297.87|24297.87|0
1697112600000|2023-10-12 12:10:00|24335.85|24335.85|24357.55|24357.55|24366.03|24366.03|24335.85|24335.85|0
1697112900000|2023-10-12 12:15:00|24354.04|24354.04|24340.39|24340.39|24354.04|24354.04|24322.85|24322.85|0
1697113200000|2023-10-12 12:20:00|24333.37|24333.37|24344.52|24344.52|24344.52|24344.52|24329.86|24329.86|0
1697113500000|2023-10-12 12:25:00|24348.02|24348.02|24376.58|24376.58|24376.58|24376.58|24341.01|24341.01|0
1697113800000|2023-10-12 12:30:00|24366.05|24366.05|24334.54|24334.54|24376.43|24376.43|24331.03|24331.03|0
1697114100000|2023-10-12 12:35:00|24331.03|24331.03|24298.81|24298.81|24347.29|24347.29|24298.81|24298.81|0
1697114400000|2023-10-12 12:40:00|24298.19|24298.19|24293.04|24293.04|24312.22|24312.22|24291.17|24291.17|0
1697114700000|2023-10-12 12:45:00|24300.06|24300.06|24302.69|24302.69|24317.59|24317.59|24292.17|24292.17|0
1697115000000|2023-10-12 12:50:00|24306.2|24306.2|24295.27|24295.27|24312.8|24312.8|24295.27|24295.27|0
1697115300000|2023-10-12 12:55:00|24298.78|24298.78|24223.79|24223.79|24302.28|24302.28|24217.68|24217.68|0
1697115600000|2023-10-12 13:00:00|24220.28|24220.28|24239.45|24239.45|24239.45|24239.45|24209.76|24209.76|0
1697115900000|2023-10-12 13:05:00|24242.96|24242.96|24221.72|24221.72|24250.6|24250.6|24215.53|24215.53|0
1697116200000|2023-10-12 13:10:00|24218.22|24218.22|24210.38|24210.38|24221.72|24221.72|24207.69|24207.69|0
1697116500000|2023-10-12 13:15:00|24206.88|24206.88|24221.31|24221.31|24235.34|24235.34|24206.88|24206.88|0
1697116800000|2023-10-12 13:20:00|24214.3|24214.3|24229.98|24229.98|24229.98|24229.98|24210.79|24210.79|0
1697117100000|2023-10-12 13:25:00|24226.48|24226.48|24247.11|24247.11|24250.62|24250.62|24226.48|24226.48|0
1697117400000|2023-10-12 13:30:00|24243.61|24243.61|24208.87|24208.87|24251.38|24251.38|24205.36|24205.36|0
1697117700000|2023-10-12 13:35:00|24205.36|24205.36|24198.1|24198.1|24205.98|24205.98|24190.46|24190.46|0
1697118000000|2023-10-12 13:40:00|24194.59|24194.59|24157.4|24157.4|24200.54|24200.54|24157.4|24157.4|0
1697118300000|2023-10-12 13:45:00|24160.91|24160.91|24121.29|24121.29|24168.54|24168.54|24121.29|24121.29|0
1697118600000|2023-10-12 13:50:00|24124.8|24124.8|24076.18|24076.18|24146.25|24146.25|24072.67|24072.67|0
1697118900000|2023-10-12 13:55:00|24072.67|24072.67|24057.54|24057.54|24072.67|24072.67|24045.24|24045.24|0
1697119200000|2023-10-12 14:00:00|24050.53|24050.53|24055.84|24055.84|24057.54|24057.54|24009.43|24009.43|0
1697119500000|2023-10-12 14:05:00|24048.83|24048.83|24018.08|24018.08|24048.83|24048.83|24011.07|24011.07|0
1697119800000|2023-10-12 14:10:00|24011.07|24011.07|24071.12|24071.12|24071.12|24071.12|24011.07|24011.07|0
1697120100000|2023-10-12 14:15:00|24067.61|24067.61|24025.94|24025.94|24071.12|24071.12|24018.92|24018.92|0
1697120400000|2023-10-12 14:20:00|24036.46|24036.46|24028.92|24028.92|24045.32|24045.32|24004.37|24004.37|0
1697120700000|2023-10-12 14:25:00|24025.41|24025.41|24021.5|24021.5|24035.53|24035.53|24011.39|24011.39|0
1697121000000|2023-10-12 14:30:00|24020.88|24020.88|24028.11|24028.11|24036.15|24036.15|24020.25|24020.25|0
1697121300000|2023-10-12 14:35:00|24024.6|24024.6|24009.13|24009.13|24028.73|24028.73|24009.13|24009.13|0
1697121600000|2023-10-12 14:40:00|24012.63|24012.63|24014.89|24014.89|24025.41|24025.41|24000.86|24000.86|0
1697121900000|2023-10-12 14:45:00|24018.81|24018.81|24030.99|24030.99|24045.02|24045.02|24015.92|24015.92|0
1697122200000|2023-10-12 14:50:00|24027.48|24027.48|24026.86|24026.86|24044.39|24044.39|24023.35|24023.35|0
1697122500000|2023-10-12 14:55:00|24023.35|24023.35|24036.63|24036.63|24047.9|24047.9|24016.34|24016.34|0
1697122800000|2023-10-12 15:00:00|24033.12|24033.12|24035.57|24035.57|24041.39|24041.39|24023.85|24023.85|0
1697123100000|2023-10-12 15:05:00|24034.94|24034.94|24039.89|24039.89|24043.4|24043.4|24032.25|24032.25|0
1697123400000|2023-10-12 15:10:00|24043.4|24043.4|24034.57|24034.57|24044.59|24044.59|24034.07|24034.07|0
1697123700000|2023-10-12 15:15:00|24038.07|24038.07|24026.93|24026.93|24038.48|24038.48|24003.25|24003.25|0
1697124000000|2023-10-12 15:20:00|24026.68|24026.68|24021.1|24021.1|24037.73|24037.73|24019.79|24019.79|0
1697124300000|2023-10-12 15:25:00|24024.61|24024.61|24023.29|24023.29|24025.23|24025.23|24006.67|24006.67|0
1697181300000|2023-10-13 07:15:00|23886.42|23886.42|23901.07|23901.07|23904.58|23904.58|23886.42|23886.42|0
1697181600000|2023-10-13 07:20:00|23897.56|23897.56|23895.5|23895.5|23904.58|23904.58|23874.45|23874.45|0
1697181900000|2023-10-13 07:25:00|23913.03|23913.03|23858.98|23858.98|23913.03|23913.03|23855.48|23855.48|0
1697182200000|2023-10-13 07:30:00|23866|23866|23819.39|23819.39|23866|23866|23815.48|23815.48|0
1697182500000|2023-10-13 07:35:00|23819.8|23819.8|23842.89|23842.89|23854.04|23854.04|23819.8|23819.8|0
1697182800000|2023-10-13 07:40:00|23846.4|23846.4|23845.8|23845.8|23853.22|23853.22|23828.67|23828.67|0
1697183100000|2023-10-13 07:45:00|23846.2|23846.2|23839.81|23839.81|23860.86|23860.86|23832.8|23832.8|0
1697183400000|2023-10-13 07:50:00|23840.22|23840.22|23824.75|23824.75|23840.63|23840.63|23817.74|23817.74|0
1697183700000|2023-10-13 07:55:00|23825.16|23825.16|23825.16|23825.16|23835.68|23835.68|23821.65|23821.65|0
1697184000000|2023-10-13 08:00:00|23821.65|23821.65|23808.42|23808.42|23833.81|23833.81|23801|23801|0
1697184300000|2023-10-13 08:05:00|23815.44|23815.44|23802.03|23802.03|23815.44|23815.44|23793.77|23793.77|0
1697184600000|2023-10-13 08:10:00|23805.54|23805.54|23802.65|23802.65|23816.68|23816.68|23802.65|23802.65|0
1697184900000|2023-10-13 08:15:00|23795.64|23795.64|23766.21|23766.21|23803.9|23803.9|23766.21|23766.21|0
1697185200000|2023-10-13 08:20:00|23765.8|23765.8|23738.56|23738.56|23774.45|23774.45|23738.56|23738.56|0
1697185500000|2023-10-13 08:25:00|23737.31|23737.31|23700.99|23700.99|23737.94|23737.94|23700.99|23700.99|0
1697185800000|2023-10-13 08:30:00|23711.52|23711.52|23701.62|23701.62|23717.91|23717.91|23698.11|23698.11|0
1697186100000|2023-10-13 08:35:00|23700.99|23700.99|23699.75|23699.75|23722.04|23722.04|23692.73|23692.73|0
1697186400000|2023-10-13 08:40:00|23696.24|23696.24|23668.59|23668.59|23696.24|23696.24|23668.59|23668.59|0
1697186700000|2023-10-13 08:45:00|23665.08|23665.08|23647.55|23647.55|23679.11|23679.11|23647.55|23647.55|0
1697187000000|2023-10-13 08:50:00|23644.04|23644.04|23659.83|23659.83|23659.83|23659.83|23638.79|23638.79|0
1697187300000|2023-10-13 08:55:00|23656.32|23656.32|23645.8|23645.8|23663.34|23663.34|23642.29|23642.29|0
1697187600000|2023-10-13 09:00:00|23642.29|23642.29|23653.03|23653.03|23656.95|23656.95|23642.29|23642.29|0
1697187900000|2023-10-13 09:05:00|23646.02|23646.02|23641.88|23641.88|23649.52|23649.52|23633.62|23633.62|0
1697188200000|2023-10-13 09:10:00|23652.41|23652.41|23645.39|23645.39|23655.91|23655.91|23638.38|23638.38|0
1697188500000|2023-10-13 09:15:00|23634.87|23634.87|23626.61|23626.61|23634.87|23634.87|23615.46|23615.46|0
1697188800000|2023-10-13 09:20:00|23630.12|23630.12|23620|23620|23630.12|23630.12|23605.97|23605.97|0
1697189100000|2023-10-13 09:25:00|23616.49|23616.49|23608.86|23608.86|23619.38|23619.38|23608.86|23608.86|0
1697189400000|2023-10-13 09:30:00|23605.35|23605.35|23593.58|23593.58|23608.86|23608.86|23590.07|23590.07|0
1697189700000|2023-10-13 09:35:00|23597.09|23597.09|23618.75|23618.75|23618.75|23618.75|23593.99|23593.99|0
1697190000000|2023-10-13 09:40:00|23615.25|23615.25|23614.5|23614.5|23626.27|23626.27|23608.23|23608.23|0
1697190300000|2023-10-13 09:45:00|23618.01|23618.01|23620.61|23620.61|23620.61|23620.61|23603.07|23603.07|0
1697190600000|2023-10-13 09:50:00|23617.1|23617.1|23603.58|23603.58|23617.1|23617.1|23603.58|23603.58|0
1697190900000|2023-10-13 09:55:00|23614.1|23614.1|23637.62|23637.62|23641.13|23641.13|23606.46|23606.46|0
1697191200000|2023-10-13 10:00:00|23634.11|23634.11|23642.12|23642.12|23648.14|23648.14|23627.1|23627.1|0
1697191500000|2023-10-13 10:05:00|23642.53|23642.53|23602.92|23602.92|23650.05|23650.05|23602.92|23602.92|0
1697191800000|2023-10-13 10:10:00|23595.91|23595.91|23577.25|23577.25|23602.42|23602.42|23577.25|23577.25|0
1697192100000|2023-10-13 10:15:00|23573.74|23573.74|23552.29|23552.29|23577.66|23577.66|23552.29|23552.29|0
1697192400000|2023-10-13 10:20:00|23550.42|23550.42|23542.53|23542.53|23557.43|23557.43|23538.4|23538.4|0
1697192700000|2023-10-13 10:25:00|23560.07|23560.07|23547.94|23547.94|23579.26|23579.26|23547.94|23547.94|0
1697193000000|2023-10-13 10:30:00|23551.45|23551.45|23583.42|23583.42|23583.42|23583.42|23551.45|23551.45|0
1697193300000|2023-10-13 10:35:00|23576.41|23576.41|23612.73|23612.73|23612.73|23612.73|23576.41|23576.41|0
1697193600000|2023-10-13 10:40:00|23609.22|23609.22|23549.6|23549.6|23609.22|23609.22|23549.6|23549.6|0
1697193900000|2023-10-13 10:45:00|23546.09|23546.09|23560.94|23560.94|23564.44|23564.44|23542.58|23542.58|0
1697194200000|2023-10-13 10:50:00|23567.95|23567.95|23584.88|23584.88|23594.16|23594.16|23567.95|23567.95|0
1697194500000|2023-10-13 10:55:00|23595.4|23595.4|23612.32|23612.32|23622.84|23622.84|23591.9|23591.9|0
1697194800000|2023-10-13 11:00:00|23612.94|23612.94|23622.65|23622.65|23622.65|23622.65|23597.47|23597.47|0
1697195100000|2023-10-13 11:05:00|23619.14|23619.14|23642.46|23642.46|23656.49|23656.49|23619.14|23619.14|0
1697195400000|2023-10-13 11:10:00|23638.95|23638.95|23649.48|23649.48|23656.49|23656.49|23638.95|23638.95|0
1697195700000|2023-10-13 11:15:00|23645.97|23645.97|23670.52|23670.52|23684.55|23684.55|23645.97|23645.97|0
1697196000000|2023-10-13 11:20:00|23674.03|23674.03|23672.39|23672.39|23691.56|23691.56|23672.39|23672.39|0
1697196300000|2023-10-13 11:25:00|23675.9|23675.9|23669.29|23669.29|23682.91|23682.91|23661.87|23661.87|0
1697196600000|2023-10-13 11:30:00|23665.78|23665.78|23644.74|23644.74|23665.78|23665.78|23644.74|23644.74|0
1697196900000|2023-10-13 11:35:00|23648.25|23648.25|23654.48|23654.48|23658.61|23658.61|23644.58|23644.58|0
1697197200000|2023-10-13 11:40:00|23650.97|23650.97|23651.22|23651.22|23654.48|23654.48|23640.45|23640.45|0
1697197500000|2023-10-13 11:45:00|23647.71|23647.71|23665.87|23665.87|23676.4|23676.4|23647.71|23647.71|0
1697197800000|2023-10-13 11:50:00|23669.38|23669.38|23674.28|23674.28|23688.3|23688.3|23669.38|23669.38|0
1697198100000|2023-10-13 11:55:00|23670.77|23670.77|23655.71|23655.71|23677.16|23677.16|23655.71|23655.71|0
1697198400000|2023-10-13 12:00:00|23652.2|23652.2|23655.98|23655.98|23662.99|23662.99|23638.44|23638.44|0
1697198700000|2023-10-13 12:05:00|23652.47|23652.47|23628.11|23628.11|23652.47|23652.47|23621.51|23621.51|0
1697199000000|2023-10-13 12:10:00|23631.62|23631.62|23638.14|23638.14|23642.14|23642.14|23628.11|23628.11|0
1697199300000|2023-10-13 12:15:00|23641.64|23641.64|23641.24|23641.24|23645.15|23645.15|23627.21|23627.21|0
1697199600000|2023-10-13 12:20:00|23637.73|23637.73|23652.7|23652.7|23656.21|23656.21|23637.73|23637.73|0
1697199900000|2023-10-13 12:25:00|23645.69|23645.69|23660.94|23660.94|23674.16|23674.16|23645.69|23645.69|0
1697200200000|2023-10-13 12:30:00|23664.45|23664.45|23679.73|23679.73|23690.25|23690.25|23664.45|23664.45|0
1697200500000|2023-10-13 12:35:00|23683.24|23683.24|23705.69|23705.69|23719.47|23719.47|23683.24|23683.24|0
1697200800000|2023-10-13 12:40:00|23709.2|23709.2|23741.39|23741.39|23741.39|23741.39|23705.69|23705.69|0
1697201100000|2023-10-13 12:45:00|23741.52|23741.52|23728.37|23728.37|23750.44|23750.44|23728.37|23728.37|0
1697201400000|2023-10-13 12:50:00|23724.86|23724.86|23724.04|23724.04|23750.66|23750.66|23721.35|23721.35|0
1697201700000|2023-10-13 12:55:00|23727.55|23727.55|23756.55|23756.55|23756.55|23756.55|23727.55|23727.55|0
1697202000000|2023-10-13 13:00:00|23760.06|23760.06|23761.52|23761.52|23763.78|23763.78|23745.62|23745.62|0
1697202300000|2023-10-13 13:05:00|23772.04|23772.04|23753.9|23753.9|23772.04|23772.04|23752.24|23752.24|0
1697202600000|2023-10-13 13:10:00|23757.41|23757.41|23758.17|23758.17|23765.18|23765.18|23753.65|23753.65|0
1697202900000|2023-10-13 13:15:00|23754.66|23754.66|23753.86|23753.86|23756.74|23756.74|23724.76|23724.76|0
1697203200000|2023-10-13 13:20:00|23750.35|23750.35|23737.35|23737.35|23752.49|23752.49|23737.35|23737.35|0
1697203500000|2023-10-13 13:25:00|23730.34|23730.34|23706.3|23706.3|23730.34|23730.34|23695.78|23695.78|0
1697203800000|2023-10-13 13:30:00|23702.79|23702.79|23723.68|23723.68|23768.04|23768.04|23702.79|23702.79|0
1697204100000|2023-10-13 13:35:00|23727.18|23727.18|23758.34|23758.34|23765.36|23765.36|23715.63|23715.63|0
1697204400000|2023-10-13 13:40:00|23761.85|23761.85|23785.58|23785.58|23799.2|23799.2|23758.34|23758.34|0
1697204700000|2023-10-13 13:45:00|23789.09|23789.09|23799.11|23799.11|23802.62|23802.62|23777.94|23777.94|0
1697205000000|2023-10-13 13:50:00|23802.62|23802.62|23815.54|23815.54|23836.59|23836.59|23781.57|23781.57|0
1697205300000|2023-10-13 13:55:00|23822.56|23822.56|23833.27|23833.27|23837.41|23837.41|23822.56|23822.56|0
1697205600000|2023-10-13 14:00:00|23826.26|23826.26|23801.71|23801.71|23826.26|23826.26|23800.27|23800.27|0
1697205900000|2023-10-13 14:05:00|23808.72|23808.72|23793.04|23793.04|23822.75|23822.75|23757.34|23757.34|0
1697206200000|2023-10-13 14:10:00|23789.53|23789.53|23754.62|23754.62|23796.55|23796.55|23754.62|23754.62|0
1697206500000|2023-10-13 14:15:00|23758.13|23758.13|23742.93|23742.93|23768.65|23768.65|23735.92|23735.92|0
1697206800000|2023-10-13 14:20:00|23746.44|23746.44|23753.86|23753.86|23775.74|23775.74|23746.44|23746.44|0
1697207100000|2023-10-13 14:25:00|23750.35|23750.35|23764.6|23764.6|23768.11|23768.11|23746.85|23746.85|0
1697207400000|2023-10-13 14:30:00|23761.09|23761.09|23775.12|23775.12|23775.12|23775.12|23743.15|23743.15|0
1697207700000|2023-10-13 14:35:00|23771.61|23771.61|23751.8|23751.8|23779.04|23779.04|23748.29|23748.29|0
1697208000000|2023-10-13 14:40:00|23751.3|23751.3|23748.77|23748.77|23755.78|23755.78|23733.09|23733.09|0
1697208300000|2023-10-13 14:45:00|23745.26|23745.26|23732.71|23732.71|23750.87|23750.87|23729.2|23729.2|0
1697208600000|2023-10-13 14:50:00|23729.2|23729.2|23709.18|23709.18|23729.2|23729.2|23706.18|23706.18|0
1697208900000|2023-10-13 14:55:00|23705.68|23705.68|23693.47|23693.47|23705.68|23705.68|23689.96|23689.96|0
1697209200000|2023-10-13 15:00:00|23696.97|23696.97|23674.41|23674.41|23701.02|23701.02|23663.89|23663.89|0
1697209500000|2023-10-13 15:05:00|23673.78|23673.78|23633.11|23633.11|23673.78|23673.78|23620.11|23620.11|0
1697209800000|2023-10-13 15:10:00|23633.36|23633.36|23635.95|23635.95|23653.33|23653.33|23611.24|23611.24|0
1697210100000|2023-10-13 15:15:00|23632.45|23632.45|23640.46|23640.46|23643.96|23643.96|23621.92|23621.92|0
1697210400000|2023-10-13 15:20:00|23640.96|23640.96|23624.62|23624.62|23653.45|23653.45|23624.62|23624.62|0
1697210700000|2023-10-13 15:25:00|23628.12|23628.12|23622.39|23622.39|23631.63|23631.63|23602.91|23602.91|0
1697440500000|2023-10-16 07:15:00|23697.68|23697.68|23684.66|23684.66|23697.68|23697.68|23667.13|23667.13|0
1697440800000|2023-10-16 07:20:00|23691.68|23691.68|23693.72|23693.72|23693.72|23693.72|23663.62|23663.62|0
1697441100000|2023-10-16 07:25:00|23690.21|23690.21|23682.51|23682.51|23690.21|23690.21|23653.83|23653.83|0
1697441400000|2023-10-16 07:30:00|23680.64|23680.64|23720.66|23720.66|23720.66|23720.66|23680.64|23680.64|0
1697441700000|2023-10-16 07:35:00|23717.15|23717.15|23707.45|23707.45|23720.66|23720.66|23707.45|23707.45|0
1697442000000|2023-10-16 07:40:00|23703.94|23703.94|23684.96|23684.96|23703.94|23703.94|23679.17|23679.17|0
1697442300000|2023-10-16 07:45:00|23684.34|23684.34|23665.54|23665.54|23689.07|23689.07|23655.01|23655.01|0
1697442600000|2023-10-16 07:50:00|23664.91|23664.91|23705.99|23705.99|23709.49|23709.49|23664.91|23664.91|0
1697442900000|2023-10-16 07:55:00|23706.61|23706.61|23684.44|23684.44|23710.12|23710.12|23681.43|23681.43|0
1697443200000|2023-10-16 08:00:00|23677.43|23677.43|23668.55|23668.55|23681.95|23681.95|23668.55|23668.55|0
1697443500000|2023-10-16 08:05:00|23679.07|23679.07|23680.12|23680.12|23683.63|23683.63|23660.09|23660.09|0
1697443800000|2023-10-16 08:10:00|23690.64|23690.64|23723.43|23723.43|23723.43|23723.43|23687.14|23687.14|0
1697444100000|2023-10-16 08:15:00|23716.42|23716.42|23719.53|23719.53|23720.2|23720.2|23703.86|23703.86|0
1697444400000|2023-10-16 08:20:00|23720.15|23720.15|23725.92|23725.92|23741.82|23741.82|23720.15|23720.15|0
1697444700000|2023-10-16 08:25:00|23729.43|23729.43|23737.47|23737.47|23737.47|23737.47|23729.43|23729.43|0
1697445000000|2023-10-16 08:30:00|23733.97|23733.97|23747.99|23747.99|23751.5|23751.5|23730.46|23730.46|0
1697445300000|2023-10-16 08:35:00|23758.52|23758.52|23762.24|23762.24|23786.17|23786.17|23758.52|23758.52|0
1697445600000|2023-10-16 08:40:00|23758.73|23758.73|23759.55|23759.55|23769.26|23769.26|23756.04|23756.04|0
1697445900000|2023-10-16 08:45:00|23756.04|23756.04|23764.75|23764.75|23768.88|23768.88|23753.78|23753.78|0
1697446200000|2023-10-16 08:50:00|23778.78|23778.78|23770.3|23770.3|23782.29|23782.29|23766.39|23766.39|0
1697446500000|2023-10-16 08:55:00|23766.79|23766.79|23775.68|23775.68|23775.68|23775.68|23756.27|23756.27|0
1697446800000|2023-10-16 09:00:00|23776.3|23776.3|23779.81|23779.81|23787.45|23787.45|23773.42|23773.42|0
1697447100000|2023-10-16 09:05:00|23783.32|23783.32|23785.19|23785.19|23809.74|23809.74|23783.32|23783.32|0
1697447400000|2023-10-16 09:10:00|23792.2|23792.2|23782.3|23782.3|23792.2|23792.2|23782.3|23782.3|0
1697447700000|2023-10-16 09:15:00|23792.83|23792.83|23787.88|23787.88|23806.23|23806.23|23784.37|23784.37|0
1697448000000|2023-10-16 09:20:00|23784.37|23784.37|23766.26|23766.26|23784.37|23784.37|23766.26|23766.26|0
1697448300000|2023-10-16 09:25:00|23773.28|23773.28|23769.01|23769.01|23776.78|23776.78|23769.01|23769.01|0
1697448600000|2023-10-16 09:30:00|23769.28|23769.28|23751.25|23751.25|23772.79|23772.79|23741.36|23741.36|0
1697448900000|2023-10-16 09:35:00|23754.76|23754.76|23734.22|23734.22|23754.76|23754.76|23734.22|23734.22|0
1697449200000|2023-10-16 09:40:00|23730.71|23730.71|23725|23725|23737.72|23737.72|23724.37|23724.37|0
1697449500000|2023-10-16 09:45:00|23721.49|23721.49|23729.13|23729.13|23739.65|23739.65|23717.98|23717.98|0
1697449800000|2023-10-16 09:50:00|23729.38|23729.38|23777.47|23777.47|23777.47|23777.47|23729.38|23729.38|0
1697450100000|2023-10-16 09:55:00|23784.48|23784.48|23780.76|23780.76|23784.48|23784.48|23766.73|23766.73|0
1697450400000|2023-10-16 10:00:00|23777.25|23777.25|23784.76|23784.76|23791.78|23791.78|23777.25|23777.25|0
1697450700000|2023-10-16 10:05:00|23781.26|23781.26|23771.89|23771.89|23791.78|23791.78|23765.38|23765.38|0
1697451000000|2023-10-16 10:10:00|23778.91|23778.91|23786.55|23786.55|23797.07|23797.07|23778.91|23778.91|0
1697451300000|2023-10-16 10:15:00|23783.04|23783.04|23786.55|23786.55|23793.56|23793.56|23783.04|23783.04|0
1697451600000|2023-10-16 10:20:00|23793.56|23793.56|23781.76|23781.76|23798.32|23798.32|23781.76|23781.76|0
1697451900000|2023-10-16 10:25:00|23780.94|23780.94|23774.14|23774.14|23785.89|23785.89|23771.04|23771.04|0
1697452200000|2023-10-16 10:30:00|23777.65|23777.65|23791.87|23791.87|23791.87|23791.87|23775.78|23775.78|0
1697452500000|2023-10-16 10:35:00|23798.88|23798.88|23810.65|23810.65|23810.65|23810.65|23795.38|23795.38|0
1697452800000|2023-10-16 10:40:00|23814.16|23814.16|23796|23796|23814.78|23814.78|23796|23796|0
1697453100000|2023-10-16 10:45:00|23803.01|23803.01|23785.48|23785.48|23803.01|23803.01|23785.48|23785.48|0
1697453400000|2023-10-16 10:50:00|23796|23796|23800.48|23800.48|23803.99|23803.99|23792.22|23792.22|0
1697453700000|2023-10-16 10:55:00|23796.98|23796.98|23803.99|23803.99|23803.99|23803.99|23796.98|23796.98|0
1697454000000|2023-10-16 11:00:00|23807.5|23807.5|23799.46|23799.46|23814.51|23814.51|23795.95|23795.95|0
1697454300000|2023-10-16 11:05:00|23806.47|23806.47|23794.51|23794.51|23806.47|23806.47|23791|23791|0
1697454600000|2023-10-16 11:10:00|23798.02|23798.02|23801.52|23801.52|23801.52|23801.52|23794.51|23794.51|0
1697454900000|2023-10-16 11:15:00|23798.02|23798.02|23791|23791|23798.02|23798.02|23791|23791|0
1697455200000|2023-10-16 11:20:00|23787.49|23787.49|23795.79|23795.79|23795.79|23795.79|23783.99|23783.99|0
1697455500000|2023-10-16 11:25:00|23795.38|23795.38|23786.77|23786.77|23802.67|23802.67|23786.77|23786.77|0
1697455800000|2023-10-16 11:30:00|23790.27|23790.27|23791.52|23791.52|23794.03|23794.03|23787.02|23787.02|0
1697456100000|2023-10-16 11:35:00|23788.01|23788.01|23787.39|23787.39|23798.54|23798.54|23777.49|23777.49|0
1697456400000|2023-10-16 11:40:00|23794.4|23794.4|23818.96|23818.96|23818.96|23818.96|23794.4|23794.4|0
1697456700000|2023-10-16 11:45:00|23815.45|23815.45|23787.8|23787.8|23815.45|23815.45|23776.87|23776.87|0
1697457000000|2023-10-16 11:50:00|23780.78|23780.78|23782.65|23782.65|23793.18|23793.18|23780.78|23780.78|0
1697457300000|2023-10-16 11:55:00|23786.16|23786.16|23777.22|23777.22|23789.67|23789.67|23763.19|23763.19|0
1697457600000|2023-10-16 12:00:00|23776.4|23776.4|23783.15|23783.15|23783.42|23783.42|23772.89|23772.89|0
1697457900000|2023-10-16 12:05:00|23779.64|23779.64|23759.82|23759.82|23779.64|23779.64|23756.32|23756.32|0
1697458200000|2023-10-16 12:10:00|23763.33|23763.33|23786.44|23786.44|23796.96|23796.96|23763.33|23763.33|0
1697458500000|2023-10-16 12:15:00|23793.45|23793.45|23791.8|23791.8|23803.97|23803.97|23788.29|23788.29|0
1697458800000|2023-10-16 12:20:00|23795.3|23795.3|23778.78|23778.78|23799.84|23799.84|23778.78|23778.78|0
1697459100000|2023-10-16 12:25:00|23778.16|23778.16|23763.72|23763.72|23781.66|23781.66|23763.72|23763.72|0
1697459400000|2023-10-16 12:30:00|23767.23|23767.23|23775.68|23775.68|23786.83|23786.83|23760.21|23760.21|0
1697459700000|2023-10-16 12:35:00|23779.19|23779.19|23798.99|23798.99|23798.99|23798.99|23779.19|23779.19|0
1697460000000|2023-10-16 12:40:00|23795.48|23795.48|23793.22|23793.22|23795.48|23795.48|23784.96|23784.96|0
1697460300000|2023-10-16 12:45:00|23792.4|23792.4|23795.91|23795.91|23799.42|23799.42|23788.89|23788.89|0
1697460600000|2023-10-16 12:50:00|23799.42|23799.42|23769.92|23769.92|23799.42|23799.42|23769.92|23769.92|0
1697460900000|2023-10-16 12:55:00|23765.16|23765.16|23776.93|23776.93|23783.95|23783.95|23765.16|23765.16|0
1697461200000|2023-10-16 13:00:00|23773.42|23773.42|23784.98|23784.98|23793.03|23793.03|23773.42|23773.42|0
1697461500000|2023-10-16 13:05:00|23783.73|23783.73|23773.21|23773.21|23783.73|23783.73|23769.08|23769.08|0
1697461800000|2023-10-16 13:10:00|23766.2|23766.2|23766.2|23766.2|23766.2|23766.2|23766.2|23766.2|0
1697462100000|2023-10-16 13:15:00|23762.69|23762.69|23770.95|23770.95|23770.95|23770.95|23762.69|23762.69|0
1697462400000|2023-10-16 13:20:00|23767.44|23767.44|23744.53|23744.53|23767.44|23767.44|23744.53|23744.53|0
1697462700000|2023-10-16 13:25:00|23741.02|23741.02|23740.65|23740.65|23742.27|23742.27|23737.14|23737.14|0
1697463000000|2023-10-16 13:30:00|23747.66|23747.66|23770.34|23770.34|23783.55|23783.55|23740.65|23740.65|0
1697463300000|2023-10-16 13:35:00|23773.85|23773.85|23734.86|23734.86|23773.85|23773.85|23726.6|23726.6|0
1697463600000|2023-10-16 13:40:00|23734.45|23734.45|23738.15|23738.15|23738.15|23738.15|23716.91|23716.91|0
1697463900000|2023-10-16 13:45:00|23731.14|23731.14|23745.16|23745.16|23780.45|23780.45|23731.14|23731.14|0
1697464200000|2023-10-16 13:50:00|23748.67|23748.67|23768.7|23768.7|23768.7|23768.7|23735.27|23735.27|0
1697464500000|2023-10-16 13:55:00|23768.08|23768.08|23766.63|23766.63|23768.08|23768.08|23754.05|23754.05|0
1697464800000|2023-10-16 14:00:00|23770.14|23770.14|23767.04|23767.04|23791.59|23791.59|23766.63|23766.63|0
1697465100000|2023-10-16 14:05:00|23766.42|23766.42|23773.03|23773.03|23773.03|23773.03|23755.9|23755.9|0
1697465400000|2023-10-16 14:10:00|23766.01|23766.01|23807.28|23807.28|23807.28|23807.28|23766.01|23766.01|0
1697465700000|2023-10-16 14:15:00|23810.79|23810.79|23823.59|23823.59|23830.19|23830.19|23808.53|23808.53|0
1697466000000|2023-10-16 14:20:00|23823.84|23823.84|23835.14|23835.14|23835.14|23835.14|23813.07|23813.07|0
1697466300000|2023-10-16 14:25:00|23838.65|23838.65|23865.73|23865.73|23872.74|23872.74|23835.14|23835.14|0
1697466600000|2023-10-16 14:30:00|23872.74|23872.74|23932.58|23932.58|23932.58|23932.58|23862.97|23862.97|0
1697466900000|2023-10-16 14:35:00|23929.07|23929.07|23951.69|23951.69|23951.69|23951.69|23927|23927|0
1697467200000|2023-10-16 14:40:00|23958.7|23958.7|23979.75|23979.75|23980.99|23980.99|23943.86|23943.86|0
1697467500000|2023-10-16 14:45:00|23983.25|23983.25|23991.3|23991.3|24001.82|24001.82|23974.39|23974.39|0
1697467800000|2023-10-16 14:50:00|23987.79|23987.79|24018.47|24018.47|24018.47|24018.47|23977.27|23977.27|0
1697468100000|2023-10-16 14:55:00|24014.96|24014.96|23997.02|23997.02|24021.35|24021.35|23985.87|23985.87|0
1697468400000|2023-10-16 15:00:00|24004.03|24004.03|24027.34|24027.34|24032.5|24032.5|24004.03|24004.03|0
1697468700000|2023-10-16 15:05:00|24030.84|24030.84|24046.24|24046.24|24052.24|24052.24|24023.83|24023.83|0
1697469000000|2023-10-16 15:10:00|24046.86|24046.86|24002.09|24002.09|24046.86|24046.86|24002.09|24002.09|0
1697469300000|2023-10-16 15:15:00|24005.6|24005.6|23999.83|23999.83|24013.86|24013.86|23980.64|23980.64|0
1697469600000|2023-10-16 15:20:00|24003.34|24003.34|23989.03|23989.03|24006.98|24006.98|23988.82|23988.82|0
1697469900000|2023-10-16 15:25:00|23988.62|23988.62|23978.62|23978.62|23989.66|23989.66|23972.12|23972.12|0
1697526900000|2023-10-17 07:15:00|24086.24|24086.24|24031.88|24031.88|24096.76|24096.76|24028.38|24028.38|0
1697527200000|2023-10-17 07:20:00|24035.39|24035.39|23999.07|23999.07|24035.39|24035.39|23999.07|23999.07|0
1697527500000|2023-10-17 07:25:00|23988.55|23988.55|23969.12|23969.12|23988.55|23988.55|23963.76|23963.76|0
1697527800000|2023-10-17 07:30:00|23972.63|23972.63|24021.75|24021.75|24025.26|24025.26|23972.63|23972.63|0
1697528100000|2023-10-17 07:35:00|24025.26|24025.26|24057.7|24057.7|24064.71|24064.71|24021.13|24021.13|0
1697528400000|2023-10-17 07:40:00|24061.21|24061.21|24035.79|24035.79|24068.22|24068.22|24029.4|24029.4|0
1697528700000|2023-10-17 07:45:00|24035.17|24035.17|24069.8|24069.8|24069.8|24069.8|24029.06|24029.06|0
1697529000000|2023-10-17 07:50:00|24073.31|24073.31|24106.33|24106.33|24106.33|24106.33|24073.31|24073.31|0
1697529300000|2023-10-17 07:55:00|24102.83|24102.83|24119.95|24119.95|24119.95|24119.95|24091.9|24091.9|0
1697529600000|2023-10-17 08:00:00|24116.45|24116.45|24133.77|24133.77|24137.28|24137.28|24101.79|24101.79|0
1697529900000|2023-10-17 08:05:00|24130.26|24130.26|24084.67|24084.67|24133.77|24133.77|24077.65|24077.65|0
1697530200000|2023-10-17 08:10:00|24091.68|24091.68|24063|24063|24091.68|24091.68|24063|24063|0
1697530500000|2023-10-17 08:15:00|24066.51|24066.51|24104.21|24104.21|24104.21|24104.21|24065.63|24065.63|0
1697530800000|2023-10-17 08:20:00|24107.72|24107.72|24149.63|24149.63|24149.63|24149.63|24107.72|24107.72|0
1697531100000|2023-10-17 08:25:00|24146.13|24146.13|24129.21|24129.21|24146.13|24146.13|24119.32|24119.32|0
1697531400000|2023-10-17 08:30:00|24136.23|24136.23|24122.82|24122.82|24144.49|24144.49|24112.3|24112.3|0
1697531700000|2023-10-17 08:35:00|24115.81|24115.81|24088.07|24088.07|24126.33|24126.33|24088.07|24088.07|0
1697532000000|2023-10-17 08:40:00|24084.56|24084.56|24105.39|24105.39|24105.39|24105.39|24076.92|24076.92|0
1697532300000|2023-10-17 08:45:00|24108.9|24108.9|24115.5|24115.5|24115.91|24115.91|24101.88|24101.88|0
1697532600000|2023-10-17 08:50:00|24112|24112|24104.17|24104.17|24115.5|24115.5|24104.17|24104.17|0
1697532900000|2023-10-17 08:55:00|24107.67|24107.67|24088.48|24088.48|24107.67|24107.67|24088.48|24088.48|0
1697533200000|2023-10-17 09:00:00|24089.1|24089.1|24094.27|24094.27|24097.77|24097.77|24078.58|24078.58|0
1697533500000|2023-10-17 09:05:00|24090.76|24090.76|24081.06|24081.06|24094.27|24094.27|24076.73|24076.73|0
1697533800000|2023-10-17 09:10:00|24077.55|24077.55|24098.18|24098.18|24101.69|24101.69|24077.55|24077.55|0
1697534100000|2023-10-17 09:15:00|24094.68|24094.68|24102.94|24102.94|24106.45|24106.45|24094.68|24094.68|0
1697534400000|2023-10-17 09:20:00|24106.45|24106.45|24106.69|24106.69|24113.71|24113.71|24095.92|24095.92|0
1697534700000|2023-10-17 09:25:00|24103.19|24103.19|24110.77|24110.77|24117.78|24117.78|24103.19|24103.19|0
1697535000000|2023-10-17 09:30:00|24117.78|24117.78|24124.8|24124.8|24124.8|24124.8|24117.78|24117.78|0
1697535300000|2023-10-17 09:35:00|24121.29|24121.29|24110.97|24110.97|24131.19|24131.19|24110.97|24110.97|0
1697535600000|2023-10-17 09:40:00|24103.95|24103.95|24081.47|24081.47|24103.95|24103.95|24081.47|24081.47|0
1697535900000|2023-10-17 09:45:00|24077.96|24077.96|24074.45|24074.45|24081.47|24081.47|24070.94|24070.94|0
1697536200000|2023-10-17 09:50:00|24074.18|24074.18|24069.8|24069.8|24077.44|24077.44|24066.92|24066.92|0
1697536500000|2023-10-17 09:55:00|24070.43|24070.43|24097.26|24097.26|24100.76|24100.76|24070.43|24070.43|0
1697536800000|2023-10-17 10:00:00|24093.75|24093.75|24087.57|24087.57|24101.6|24101.6|24082.19|24082.19|0
1697537100000|2023-10-17 10:05:00|24084.07|24084.07|24073.54|24073.54|24087.57|24087.57|24070.04|24070.04|0
1697537400000|2023-10-17 10:10:00|24073.95|24073.95|24092.09|24092.09|24095.6|24095.6|24070.44|24070.44|0
1697537700000|2023-10-17 10:15:00|24088.58|24088.58|24076.19|24076.19|24088.58|24088.58|24069.17|24069.17|0
1697538000000|2023-10-17 10:20:00|24072.68|24072.68|24073.93|24073.93|24080.94|24080.94|24069.17|24069.17|0
1697538300000|2023-10-17 10:25:00|24073.52|24073.52|24078.26|24078.26|24086.52|24086.52|24072.9|24072.9|0
1697538600000|2023-10-17 10:30:00|24074.75|24074.75|24074.94|24074.94|24078.23|24078.23|24063.79|24063.79|0
1697538900000|2023-10-17 10:35:00|24078.45|24078.45|24075.76|24075.76|24081.95|24081.95|24071.43|24071.43|0
1697539200000|2023-10-17 10:40:00|24079.26|24079.26|24078.64|24078.64|24082.15|24082.15|24075.76|24075.76|0
1697539500000|2023-10-17 10:45:00|24082.15|24082.15|24110.8|24110.8|24110.8|24110.8|24082.15|24082.15|0
1697539800000|2023-10-17 10:50:00|24111.21|24111.21|24108.14|24108.14|24118.23|24118.23|24103.38|24103.38|0
1697540100000|2023-10-17 10:55:00|24111.64|24111.64|24103.38|24103.38|24111.64|24111.64|24103.38|24103.38|0
1697540400000|2023-10-17 11:00:00|24106.89|24106.89|24093.27|24093.27|24107.3|24107.3|24093.02|24093.02|0
1697540700000|2023-10-17 11:05:00|24092.02|24092.02|24080.47|24080.47|24092.02|24092.02|24076.96|24076.96|0
1697541000000|2023-10-17 11:10:00|24083.97|24083.97|24084.79|24084.79|24088.3|24088.3|24073.65|24073.65|0
1697541300000|2023-10-17 11:15:00|24088.3|24088.3|24081.91|24081.91|24091.81|24091.81|24081.28|24081.28|0
1697541600000|2023-10-17 11:20:00|24074.89|24074.89|24091.18|24091.18|24091.18|24091.18|24073.65|24073.65|0
1697541900000|2023-10-17 11:25:00|24094.69|24094.69|24105.62|24105.62|24106.03|24106.03|24094.69|24094.69|0
1697542200000|2023-10-17 11:30:00|24109.13|24109.13|24125.22|24125.22|24125.22|24125.22|24105.62|24105.62|0
1697542500000|2023-10-17 11:35:00|24139.25|24139.25|24142.76|24142.76|24146.26|24146.26|24132.24|24132.24|0
1697542800000|2023-10-17 11:40:00|24142.35|24142.35|24134.84|24134.84|24142.35|24142.35|24127.82|24127.82|0
1697543100000|2023-10-17 11:45:00|24138.34|24138.34|24149.68|24149.68|24153.19|24153.19|24134.84|24134.84|0
1697543400000|2023-10-17 11:50:00|24142.67|24142.67|24146.58|24146.58|24146.58|24146.58|24142.67|24142.67|0
1697543700000|2023-10-17 11:55:00|24153.6|24153.6|24162.27|24162.27|24162.27|24162.27|24153.6|24153.6|0
1697544000000|2023-10-17 12:00:00|24158.76|24158.76|24177.11|24177.11|24180.62|24180.62|24158.76|24158.76|0
1697544300000|2023-10-17 12:05:00|24173.61|24173.61|24159.26|24159.26|24173.61|24173.61|24148.74|24148.74|0
1697544600000|2023-10-17 12:10:00|24155.75|24155.75|24160.51|24160.51|24162.77|24162.77|24141.72|24141.72|0
1697544900000|2023-10-17 12:15:00|24164.01|24164.01|24195.99|24195.99|24195.99|24195.99|24164.01|24164.01|0
1697545200000|2023-10-17 12:20:00|24203|24203|24172.88|24172.88|24203|24203|24172.88|24172.88|0
1697545500000|2023-10-17 12:25:00|24169.37|24169.37|24207.33|24207.33|24210.84|24210.84|24161.95|24161.95|0
1697545800000|2023-10-17 12:30:00|24193.3|24193.3|24176.11|24176.11|24206.43|24206.43|24172.6|24172.6|0
1697546100000|2023-10-17 12:35:00|24172.6|24172.6|24154.03|24154.03|24176.11|24176.11|24154.03|24154.03|0
1697546400000|2023-10-17 12:40:00|24153.41|24153.41|24161.67|24161.67|24172.19|24172.19|24153.41|24153.41|0
1697546700000|2023-10-17 12:45:00|24158.16|24158.16|24175.49|24175.49|24175.49|24175.49|24148.05|24148.05|0
1697547000000|2023-10-17 12:50:00|24171.98|24171.98|24182.09|24182.09|24186.01|24186.01|24168.47|24168.47|0
1697547300000|2023-10-17 12:55:00|24178.58|24178.58|24177.3|24177.3|24180.81|24180.81|24158.33|24158.33|0
1697547600000|2023-10-17 13:00:00|24173.8|24173.8|24157.7|24157.7|24187.82|24187.82|24157.29|24157.29|0
1697547900000|2023-10-17 13:05:00|24154.2|24154.2|24139.4|24139.4|24154.2|24154.2|24122.13|24122.13|0
1697548200000|2023-10-17 13:10:00|24142.9|24142.9|24137.8|24137.8|24162.72|24162.72|24137.8|24137.8|0
1697548500000|2023-10-17 13:15:00|24134.29|24134.29|24142.12|24142.12|24142.12|24142.12|24123.14|24123.14|0
1697548800000|2023-10-17 13:20:00|24145.63|24145.63|24159.04|24159.04|24162.33|24162.33|24144.17|24144.17|0
1697549100000|2023-10-17 13:25:00|24159.66|24159.66|24140.06|24140.06|24163.17|24163.17|24133.04|24133.04|0
1697549400000|2023-10-17 13:30:00|24140.68|24140.68|24192.12|24192.12|24192.12|24192.12|24136.6|24136.6|0
1697549700000|2023-10-17 13:35:00|24188.61|24188.61|24178.71|24178.71|24188.61|24188.61|24161.17|24161.17|0
1697550000000|2023-10-17 13:40:00|24179.46|24179.46|24152.79|24152.79|24188.36|24188.36|24138.76|24138.76|0
1697550300000|2023-10-17 13:45:00|24151.54|24151.54|24136.69|24136.69|24161.87|24161.87|24129.68|24129.68|0
1697550600000|2023-10-17 13:50:00|24133.19|24133.19|24097.08|24097.08|24133.19|24133.19|24097.08|24097.08|0
1697550900000|2023-10-17 13:55:00|24096.26|24096.26|24083.46|24083.46|24096.26|24096.26|24073.56|24073.56|0
1697551200000|2023-10-17 14:00:00|24090.48|24090.48|24092.6|24092.6|24100.64|24100.64|24082.48|24082.48|0
1697551500000|2023-10-17 14:05:00|24096.11|24096.11|24129.95|24129.95|24129.95|24129.95|24096.11|24096.11|0
1697551800000|2023-10-17 14:10:00|24130.36|24130.36|24138.95|24138.95|24145.96|24145.96|24126.99|24126.99|0
1697552100000|2023-10-17 14:15:00|24149.47|24149.47|24138.07|24138.07|24159.94|24159.94|24138.07|24138.07|0
1697552400000|2023-10-17 14:20:00|24137.44|24137.44|24118.25|24118.25|24137.44|24137.44|24118.25|24118.25|0
1697552700000|2023-10-17 14:25:00|24117.63|24117.63|24117.18|24117.18|24120.69|24120.69|24099.43|24099.43|0
1697553000000|2023-10-17 14:30:00|24117.81|24117.81|24134.88|24134.88|24134.88|24134.88|24094.64|24094.64|0
1697553300000|2023-10-17 14:35:00|24138.39|24138.39|24161.33|24161.33|24167.73|24167.73|24130.96|24130.96|0
1697553600000|2023-10-17 14:40:00|24161.74|24161.74|24157.42|24157.42|24179.28|24179.28|24151.22|24151.22|0
1697553900000|2023-10-17 14:45:00|24153.91|24153.91|24118.06|24118.06|24158.04|24158.04|24118.06|24118.06|0
1697554200000|2023-10-17 14:50:00|24117.43|24117.43|24110.14|24110.14|24117.98|24117.98|24099.21|24099.21|0
1697554500000|2023-10-17 14:55:00|24113.65|24113.65|24116.79|24116.79|24124.31|24124.31|24110.01|24110.01|0
1697554800000|2023-10-17 15:00:00|24120.3|24120.3|24120.05|24120.05|24127.32|24127.32|24109.99|24109.99|0
1697555100000|2023-10-17 15:05:00|24116.54|24116.54|24066.82|24066.82|24116.54|24116.54|24066.82|24066.82|0
1697555400000|2023-10-17 15:10:00|24063.31|24063.31|24067.03|24067.03|24070.54|24070.54|24059.4|24059.4|0
1697555700000|2023-10-17 15:15:00|24066.41|24066.41|24055.26|24055.26|24071.16|24071.16|24055.26|24055.26|0
1697556000000|2023-10-17 15:20:00|24058.77|24058.77|24072.96|24072.96|24072.96|24072.96|24047.51|24047.51|0
1697556300000|2023-10-17 15:25:00|24069.45|24069.45|24075.75|24075.75|24085.92|24085.92|24059.96|24059.96|0
1697613300000|2023-10-18 07:15:00|24056.44|24056.44|24026.73|24026.73|24091.51|24091.51|24026.73|24026.73|0
1697613600000|2023-10-18 07:20:00|24019.71|24019.71|24014.58|24014.58|24030.23|24030.23|24001.18|24001.18|0
1697613900000|2023-10-18 07:25:00|24004.06|24004.06|24004.88|24004.88|24009.63|24009.63|23987.97|23987.97|0
1697614200000|2023-10-18 07:30:00|23997.87|23997.87|24070.91|24070.91|24070.91|24070.91|23994.36|23994.36|0
1697614500000|2023-10-18 07:35:00|24077.93|24077.93|24146.02|24146.02|24146.02|24146.02|24074.42|24074.42|0
1697614800000|2023-10-18 07:40:00|24142.52|24142.52|24140.63|24140.63|24143.14|24143.14|24128.7|24128.7|0
1697615100000|2023-10-18 07:45:00|24144.76|24144.76|24185.21|24185.21|24192.23|24192.23|24137.75|24137.75|0
1697615400000|2023-10-18 07:50:00|24181.71|24181.71|24143.32|24143.32|24184.59|24184.59|24134.44|24134.44|0
1697615700000|2023-10-18 07:55:00|24146.83|24146.83|24158.19|24158.19|24165.2|24165.2|24146.83|24146.83|0
1697616000000|2023-10-18 08:00:00|24161.7|24161.7|24124.1|24124.1|24161.7|24161.7|24120.84|24120.84|0
1697616300000|2023-10-18 08:05:00|24134.62|24134.62|24131.11|24131.11|24134.62|24134.62|24117.08|24117.08|0
1697616600000|2023-10-18 08:10:00|24134.62|24134.62|24113.98|24113.98|24138.12|24138.12|24113.98|24113.98|0
1697616900000|2023-10-18 08:15:00|24113.17|24113.17|24129.05|24129.05|24144.73|24144.73|24105.53|24105.53|0
1697617200000|2023-10-18 08:20:00|24125.54|24125.54|24143.91|24143.91|24144.95|24144.95|24118.11|24118.11|0
1697617500000|2023-10-18 08:25:00|24142.66|24142.66|24130.38|24130.38|24143.16|24143.16|24128.63|24128.63|0
1697617800000|2023-10-18 08:30:00|24126.87|24126.87|24132.45|24132.45|24135.96|24135.96|24119.24|24119.24|0
1697618100000|2023-10-18 08:35:00|24125.43|24125.43|24155.75|24155.75|24155.75|24155.75|24113.66|24113.66|0
1697618400000|2023-10-18 08:40:00|24166.27|24166.27|24164.64|24164.64|24175.78|24175.78|24161.13|24161.13|0
1697618700000|2023-10-18 08:45:00|24161.13|24161.13|24171.65|24171.65|24171.65|24171.65|24147.1|24147.1|0
1697619000000|2023-10-18 08:50:00|24178.67|24178.67|24158.03|24158.03|24179.48|24179.48|24154.52|24154.52|0
1697619300000|2023-10-18 08:55:00|24161.54|24161.54|24168.27|24168.27|24171.78|24171.78|24157.75|24157.75|0
1697619600000|2023-10-18 09:00:00|24164.76|24164.76|24141.22|24141.22|24164.76|24164.76|24141.22|24141.22|0
1697619900000|2023-10-18 09:05:00|24141.72|24141.72|24113.66|24113.66|24148.74|24148.74|24113.66|24113.66|0
1697620200000|2023-10-18 09:10:00|24113.41|24113.41|24110.37|24110.37|24114.29|24114.29|24103.36|24103.36|0
1697620500000|2023-10-18 09:15:00|24106.86|24106.86|24109.55|24109.55|24113.88|24113.88|24106.86|24106.86|0
1697620800000|2023-10-18 09:20:00|24108.31|24108.31|24112.59|24112.59|24119.45|24119.45|24108.31|24108.31|0
1697621100000|2023-10-18 09:25:00|24109.09|24109.09|24090.93|24090.93|24109.09|24109.09|24090.52|24090.52|0
1697621400000|2023-10-18 09:30:00|24087.42|24087.42|24062.87|24062.87|24087.67|24087.67|24052.35|24052.35|0
1697621700000|2023-10-18 09:35:00|24062.62|24062.62|24047.93|24047.93|24066.13|24066.13|24047.93|24047.93|0
1697622000000|2023-10-18 09:40:00|24044.43|24044.43|24041.53|24041.53|24048.54|24048.54|24034.3|24034.3|0
1697622300000|2023-10-18 09:45:00|24038.02|24038.02|24056.18|24056.18|24066.7|24066.7|24038.02|24038.02|0
1697622600000|2023-10-18 09:50:00|24052.67|24052.67|24057.42|24057.42|24057.42|24057.42|24042.15|24042.15|0
1697622900000|2023-10-18 09:55:00|24060.93|24060.93|24046.9|24046.9|24060.93|24060.93|24046.9|24046.9|0
1697623200000|2023-10-18 10:00:00|24046.28|24046.28|24028.74|24028.74|24046.28|24046.28|24021.73|24021.73|0
1697623500000|2023-10-18 10:05:00|24018.22|24018.22|24033.69|24033.69|24043.4|24043.4|24014.71|24014.71|0
1697623800000|2023-10-18 10:10:00|24030.18|24030.18|24015.53|24015.53|24030.18|24030.18|24012.65|24012.65|0
1697624100000|2023-10-18 10:15:00|24019.04|24019.04|24032.42|24032.42|24035.93|24035.93|23997.35|23997.35|0
1697624400000|2023-10-18 10:20:00|24028.91|24028.91|24016.81|24016.81|24028.91|24028.91|23997.35|23997.35|0
1697624700000|2023-10-18 10:25:00|24023.82|24023.82|23996.78|23996.78|24023.82|24023.82|23982.75|23982.75|0
1697625000000|2023-10-18 10:30:00|23993.27|23993.27|23997.46|23997.46|24002.35|24002.35|23989.76|23989.76|0
1697625300000|2023-10-18 10:35:00|23990.45|23990.45|23997.05|23997.05|24000.56|24000.56|23979.52|23979.52|0
1697625600000|2023-10-18 10:40:00|23993.55|23993.55|23993.55|23993.55|23993.55|23993.55|23976.01|23976.01|0
1697625900000|2023-10-18 10:45:00|23990.04|23990.04|23982.18|23982.18|23997.68|23997.68|23981.78|23981.78|0
1697626200000|2023-10-18 10:50:00|23982.81|23982.81|23985.58|23985.58|23989.82|23989.82|23979.19|23979.19|0
1697626500000|2023-10-18 10:55:00|23996.1|23996.1|24015.7|24015.7|24015.7|24015.7|23996.1|23996.1|0
1697626800000|2023-10-18 11:00:00|24008.69|24008.69|24012.2|24012.2|24015.7|24015.7|24001.67|24001.67|0
1697627100000|2023-10-18 11:05:00|24019.21|24019.21|24009.91|24009.91|24019.21|24019.21|24006.41|24006.41|0
1697627400000|2023-10-18 11:10:00|24006.41|24006.41|23982.89|23982.89|24009.5|24009.5|23982.89|23982.89|0
1697627700000|2023-10-18 11:15:00|23979.38|23979.38|23989.9|23989.9|23989.9|23989.9|23975.87|23975.87|0
1697628000000|2023-10-18 11:20:00|23993.41|23993.41|23993.68|23993.68|24004.2|24004.2|23993.41|23993.41|0
1697628300000|2023-10-18 11:25:00|23994.09|23994.09|24005.02|24005.02|24015.54|24015.54|23994.09|23994.09|0
1697628600000|2023-10-18 11:30:00|24005.64|24005.64|24006.05|24006.05|24006.05|24006.05|24005.64|24005.64|0
1697628900000|2023-10-18 11:35:00|24030.6|24030.6|24037.89|24037.89|24044.91|24044.91|24030.6|24030.6|0
1697629200000|2023-10-18 11:40:00|24034.38|24034.38|24025.4|24025.4|24042.52|24042.52|24025.4|24025.4|0
1697629500000|2023-10-18 11:45:00|24021.89|24021.89|24020.17|24020.17|24034.2|24034.2|24018.38|24018.38|0
1697629800000|2023-10-18 11:50:00|24019.55|24019.55|24030.07|24030.07|24030.07|24030.07|24019.55|24019.55|0
1697630100000|2023-10-18 11:55:00|24030.57|24030.57|24037.99|24037.99|24037.99|24037.99|24030.57|24030.57|0
1697630400000|2023-10-18 12:00:00|24041.5|24041.5|24052.24|24052.24|24055.74|24055.74|24030.98|24030.98|0
1697630700000|2023-10-18 12:05:00|24052.65|24052.65|24056.37|24056.37|24063.79|24063.79|24052.65|24052.65|0
1697631000000|2023-10-18 12:10:00|24052.86|24052.86|24059.87|24059.87|24063.38|24063.38|24052.86|24052.86|0
1697631300000|2023-10-18 12:15:00|24052.86|24052.86|24072.68|24072.68|24072.68|24072.68|24038.83|24038.83|0
1697631600000|2023-10-18 12:20:00|24073.3|24073.3|24080.45|24080.45|24092.22|24092.22|24069.79|24069.79|0
1697631900000|2023-10-18 12:25:00|24076.94|24076.94|24079.2|24079.2|24079.2|24079.2|24068.68|24068.68|0
1697632200000|2023-10-18 12:30:00|24082.71|24082.71|24074.25|24074.25|24107.26|24107.26|24073.63|24073.63|0
1697632500000|2023-10-18 12:35:00|24084.77|24084.77|24072.5|24072.5|24084.77|24084.77|24072.5|24072.5|0
1697632800000|2023-10-18 12:40:00|24076.01|24076.01|24055.41|24055.41|24076.01|24076.01|24044.64|24044.64|0
1697633100000|2023-10-18 12:45:00|24048.4|24048.4|24045.87|24045.87|24051.91|24051.91|24028.99|24028.99|0
1697633400000|2023-10-18 12:50:00|24038.86|24038.86|24028.5|24028.5|24045.87|24045.87|24022.71|24022.71|0
1697633700000|2023-10-18 12:55:00|24029.12|24029.12|24028.87|24028.87|24036.13|24036.13|24017.97|24017.97|0
1697634000000|2023-10-18 13:00:00|24029.49|24029.49|24044.96|24044.96|24049.72|24049.72|24022.48|24022.48|0
1697634300000|2023-10-18 13:05:00|24048.47|24048.47|24063.34|24063.34|24066.22|24066.22|24048.47|24048.47|0
1697634600000|2023-10-18 13:10:00|24073.86|24073.86|24080.87|24080.87|24088.51|24088.51|24073.86|24073.86|0
1697634900000|2023-10-18 13:15:00|24077.37|24077.37|24061.27|24061.27|24077.37|24077.37|24056.73|24056.73|0
1697635200000|2023-10-18 13:20:00|24064.78|24064.78|24093.67|24093.67|24093.67|24093.67|24061.27|24061.27|0
1697635500000|2023-10-18 13:25:00|24090.17|24090.17|24076.96|24076.96|24090.17|24090.17|24059.42|24059.42|0
1697635800000|2023-10-18 13:30:00|24083.97|24083.97|24126.88|24126.88|24126.88|24126.88|24076.96|24076.96|0
1697636100000|2023-10-18 13:35:00|24123.37|24123.37|24078.31|24078.31|24123.37|24123.37|24057.26|24057.26|0
1697636400000|2023-10-18 13:40:00|24077.69|24077.69|24082.03|24082.03|24082.03|24082.03|24047.35|24047.35|0
1697636700000|2023-10-18 13:45:00|24078.52|24078.52|24108.68|24108.68|24112.56|24112.56|24075.02|24075.02|0
1697637000000|2023-10-18 13:50:00|24105.17|24105.17|24110.69|24110.69|24121.22|24121.22|24101.67|24101.67|0
1697637300000|2023-10-18 13:55:00|24114.2|24114.2|24085.05|24085.05|24128.85|24128.85|24085.05|24085.05|0
1697637600000|2023-10-18 14:00:00|24088.56|24088.56|24108.98|24108.98|24108.98|24108.98|24066.89|24066.89|0
1697637900000|2023-10-18 14:05:00|24109.61|24109.61|24158.1|24158.1|24187.82|24187.82|24099.3|24099.3|0
1697638200000|2023-10-18 14:10:00|24161.61|24161.61|24143.45|24143.45|24161.61|24161.61|24126.54|24126.54|0
1697638500000|2023-10-18 14:15:00|24150.46|24150.46|24218.97|24218.97|24218.97|24218.97|24150.46|24150.46|0
1697638800000|2023-10-18 14:20:00|24225.99|24225.99|24239.48|24239.48|24246.49|24246.49|24225.99|24225.99|0
1697639100000|2023-10-18 14:25:00|24235.97|24235.97|24170.55|24170.55|24235.97|24235.97|24170.55|24170.55|0
1697639400000|2023-10-18 14:30:00|24170.15|24170.15|24181.48|24181.48|24184.99|24184.99|24155.71|24155.71|0
1697639700000|2023-10-18 14:35:00|24188.5|24188.5|24164.57|24164.57|24197.17|24197.17|24154.05|24154.05|0
1697640000000|2023-10-18 14:40:00|24165.19|24165.19|24136.67|24136.67|24165.19|24165.19|24133.03|24133.03|0
1697640300000|2023-10-18 14:45:00|24140.18|24140.18|24119.72|24119.72|24150.7|24150.7|24116.21|24116.21|0
1697640600000|2023-10-18 14:50:00|24116.21|24116.21|24096.04|24096.04|24119.1|24119.1|24095.82|24095.82|0
1697640900000|2023-10-18 14:55:00|24099.54|24099.54|24127.41|24127.41|24129.67|24129.67|24089.02|24089.02|0
1697641200000|2023-10-18 15:00:00|24120.39|24120.39|24135.33|24135.33|24135.33|24135.33|24098.1|24098.1|0
1697641500000|2023-10-18 15:05:00|24135.95|24135.95|24117.26|24117.26|24135.95|24135.95|24109.12|24109.12|0
1697641800000|2023-10-18 15:10:00|24113.75|24113.75|24087.51|24087.51|24113.75|24113.75|24087.51|24087.51|0
1697642100000|2023-10-18 15:15:00|24091.02|24091.02|24088.51|24088.51|24099.69|24099.69|24081.12|24081.12|0
1697642400000|2023-10-18 15:20:00|24087.88|24087.88|24089.72|24089.72|24095.25|24095.25|24080.06|24080.06|0
1697642700000|2023-10-18 15:25:00|24093.23|24093.23|24101.28|24101.28|24115.72|24115.72|24093.23|24093.23|0
1697699700000|2023-10-19 07:15:00|24201.93|24201.93|24203.8|24203.8|24226.88|24226.88|24127.65|24127.65|0
1697700000000|2023-10-19 07:20:00|24214.32|24214.32|24197.41|24197.41|24231.85|24231.85|24176.36|24176.36|0
1697700300000|2023-10-19 07:25:00|24204.42|24204.42|24173.05|24173.05|24225.46|24225.46|24162.53|24162.53|0
1697700600000|2023-10-19 07:30:00|24176.55|24176.55|24131.98|24131.98|24210.38|24210.38|24124.96|24124.96|0
1697700900000|2023-10-19 07:35:00|24128.47|24128.47|24084.94|24084.94|24128.47|24128.47|24070.91|24070.91|0
1697701200000|2023-10-19 07:40:00|24091.95|24091.95|24139.61|24139.61|24159.41|24159.41|24091.95|24091.95|0
1697701500000|2023-10-19 07:45:00|24136.11|24136.11|24082.66|24082.66|24139.61|24139.61|24072.14|24072.14|0
1697701800000|2023-10-19 07:50:00|24072.14|24072.14|24136.71|24136.71|24138.97|24138.97|24063.88|24063.88|0
1697702100000|2023-10-19 07:55:00|24140.22|24140.22|24103.9|24103.9|24140.22|24140.22|24096.88|24096.88|0
1697702400000|2023-10-19 08:00:00|24100.39|24100.39|24086.99|24086.99|24115.04|24115.04|24083.48|24083.48|0
1697702700000|2023-10-19 08:05:00|24094|24094|24087.2|24087.2|24110.31|24110.31|24070.48|24070.48|0
1697703000000|2023-10-19 08:10:00|24083.7|24083.7|24106.81|24106.81|24124.97|24124.97|24083.7|24083.7|0
1697703300000|2023-10-19 08:15:00|24113.82|24113.82|24183.15|24183.15|24187.47|24187.47|24106.81|24106.81|0
1697703600000|2023-10-19 08:20:00|24186.65|24186.65|24282.6|24282.6|24282.6|24282.6|24186.65|24186.65|0
1697703900000|2023-10-19 08:25:00|24269.82|24269.82|24353.39|24353.39|24353.39|24353.39|24266.31|24266.31|0
1697704200000|2023-10-19 08:30:00|24352.14|24352.14|24308.18|24308.18|24404.94|24404.94|24301.98|24301.98|0
1697704500000|2023-10-19 08:35:00|24315.2|24315.2|24302.04|24302.04|24319.33|24319.33|24287.14|24287.14|0
1697704800000|2023-10-19 08:40:00|24305.55|24305.55|24264.22|24264.22|24305.55|24305.55|24264.22|24264.22|0
1697705100000|2023-10-19 08:45:00|24257.21|24257.21|24251.94|24251.94|24257.83|24257.83|24233.78|24233.78|0
1697705400000|2023-10-19 08:50:00|24262.46|24262.46|24283.45|24283.45|24287.58|24287.58|24255.44|24255.44|0
1697705700000|2023-10-19 08:55:00|24279.94|24279.94|24283.04|24283.04|24305.33|24305.33|24272.11|24272.11|0
1697706000000|2023-10-19 09:00:00|24272.52|24272.52|24304.4|24304.4|24304.4|24304.4|24254.73|24254.73|0
1697706300000|2023-10-19 09:05:00|24306.27|24306.27|24381.97|24381.97|24388.98|24388.98|24306.27|24306.27|0
1697706600000|2023-10-19 09:10:00|24382.38|24382.38|24377.96|24377.96|24399.42|24399.42|24370.95|24370.95|0
1697706900000|2023-10-19 09:15:00|24384.98|24384.98|24387.88|24387.88|24391.39|24391.39|24374.46|24374.46|0
1697707200000|2023-10-19 09:20:00|24388.29|24388.29|24435.13|24435.13|24438.64|24438.64|24388.29|24388.29|0
1697707500000|2023-10-19 09:25:00|24439.89|24439.89|24475.75|24475.75|24475.75|24475.75|24433.67|24433.67|0
1697707800000|2023-10-19 09:30:00|24482.77|24482.77|24531.22|24531.22|24545.25|24545.25|24482.36|24482.36|0
1697708100000|2023-10-19 09:35:00|24527.71|24527.71|24508.54|24508.54|24531.22|24531.22|24498.02|24498.02|0
1697708400000|2023-10-19 09:40:00|24512.05|24512.05|24500.91|24500.91|24512.05|24512.05|24497.4|24497.4|0
1697708700000|2023-10-19 09:45:00|24504.41|24504.41|24477.94|24477.94|24515.31|24515.31|24470.92|24470.92|0
1697709000000|2023-10-19 09:50:00|24470.92|24470.92|24505.37|24505.37|24508.88|24508.88|24470.52|24470.52|0
1697709300000|2023-10-19 09:55:00|24498.36|24498.36|24533.63|24533.63|24533.63|24533.63|24498.36|24498.36|0
1697709600000|2023-10-19 10:00:00|24530.12|24530.12|24529.28|24529.28|24576.53|24576.53|24515.25|24515.25|0
1697709900000|2023-10-19 10:05:00|24532.79|24532.79|24547.44|24547.44|24554.45|24554.45|24522.26|24522.26|0
1697710200000|2023-10-19 10:10:00|24540.42|24540.42|24534.85|24534.85|24543.93|24543.93|24508.86|24508.86|0
1697710500000|2023-10-19 10:15:00|24538.36|24538.36|24537.97|24537.97|24560.03|24560.03|24531.75|24531.75|0
1697710800000|2023-10-19 10:20:00|24537.56|24537.56|24558.64|24558.64|24572.67|24572.67|24537.56|24537.56|0
1697711100000|2023-10-19 10:25:00|24555.13|24555.13|24508.1|24508.1|24565.65|24565.65|24508.1|24508.1|0
1697711400000|2023-10-19 10:30:00|24504.59|24504.59|24497.2|24497.2|24507.72|24507.72|24482.3|24482.3|0
1697711700000|2023-10-19 10:35:00|24500.71|24500.71|24491.48|24491.48|24508.27|24508.27|24491.43|24491.43|0
1697712000000|2023-10-19 10:40:00|24487.97|24487.97|24470.15|24470.15|24487.97|24487.97|24466.02|24466.02|0
1697712300000|2023-10-19 10:45:00|24480.67|24480.67|24486.87|24486.87|24497.39|24497.39|24469.33|24469.33|0
1697712600000|2023-10-19 10:50:00|24483.36|24483.36|24478.63|24478.63|24483.36|24483.36|24462.32|24462.32|0
1697712900000|2023-10-19 10:55:00|24482.14|24482.14|24479.86|24479.86|24482.14|24482.14|24461.09|24461.09|0
1697713200000|2023-10-19 11:00:00|24476.35|24476.35|24437.47|24437.47|24479.86|24479.86|24430.45|24430.45|0
1697713500000|2023-10-19 11:05:00|24426.94|24426.94|24427.46|24427.46|24438.6|24438.6|24411.17|24411.17|0
1697713800000|2023-10-19 11:10:00|24430.96|24430.96|24427.67|24427.67|24431.37|24431.37|24420.85|24420.85|0
1697714100000|2023-10-19 11:15:00|24428.08|24428.08|24438.8|24438.8|24463.97|24463.97|24428.08|24428.08|0
1697714400000|2023-10-19 11:20:00|24435.29|24435.29|24432.16|24432.16|24442.68|24442.68|24431.78|24431.78|0
1697714700000|2023-10-19 11:25:00|24439.17|24439.17|24424.11|24424.11|24439.17|24439.17|24424.11|24424.11|0
1697715000000|2023-10-19 11:30:00|24427.62|24427.62|24414.78|24414.78|24427.62|24427.62|24398.06|24398.06|0
1697715300000|2023-10-19 11:35:00|24418.29|24418.29|24418.29|24418.29|24421.8|24421.8|24407.77|24407.77|0
1697715600000|2023-10-19 11:40:00|24425.3|24425.3|24404.1|24404.1|24425.55|24425.55|24404.1|24404.1|0
1697715900000|2023-10-19 11:45:00|24390.07|24390.07|24367.78|24367.78|24400.59|24400.59|24367.78|24367.78|0
1697716200000|2023-10-19 11:50:00|24371.29|24371.29|24345.45|24345.45|24371.29|24371.29|24345.45|24345.45|0
1697716500000|2023-10-19 11:55:00|24341.95|24341.95|24347.95|24347.95|24350.83|24350.83|24333.3|24333.3|0
1697716800000|2023-10-19 12:00:00|24349.2|24349.2|24341.77|24341.77|24356.83|24356.83|24328.78|24328.78|0
1697717100000|2023-10-19 12:05:00|24327.74|24327.74|24305.45|24305.45|24334.13|24334.13|24305.45|24305.45|0
1697717400000|2023-10-19 12:10:00|24308.96|24308.96|24340.74|24340.74|24351.26|24351.26|24308.96|24308.96|0
1697717700000|2023-10-19 12:15:00|24337.23|24337.23|24308.82|24308.82|24337.23|24337.23|24301.13|24301.13|0
1697718000000|2023-10-19 12:20:00|24312.33|24312.33|24313.36|24313.36|24316.87|24316.87|24302.43|24302.43|0
1697718300000|2023-10-19 12:25:00|24309.85|24309.85|24305.06|24305.06|24313.36|24313.36|24298.3|24298.3|0
1697718600000|2023-10-19 12:30:00|24301.56|24301.56|24317.86|24317.86|24328.39|24328.39|24301.56|24301.56|0
1697718900000|2023-10-19 12:35:00|24321.37|24321.37|24334.17|24334.17|24340.56|24340.56|24313.73|24313.73|0
1697719200000|2023-10-19 12:40:00|24334.8|24334.8|24328.6|24328.6|24342.63|24342.63|24314.16|24314.16|0
1697719500000|2023-10-19 12:45:00|24329.01|24329.01|24309.21|24309.21|24336.02|24336.02|24309.21|24309.21|0
1697719800000|2023-10-19 12:50:00|24316.23|24316.23|24316.48|24316.48|24319.98|24319.98|24290.02|24290.02|0
1697720100000|2023-10-19 12:55:00|24312.97|24312.97|24314.22|24314.22|24328.25|24328.25|24309.46|24309.46|0
1697720400000|2023-10-19 13:00:00|24310.71|24310.71|24292.96|24292.96|24310.71|24310.71|24285.94|24285.94|0
1697720700000|2023-10-19 13:05:00|24289.45|24289.45|24263.87|24263.87|24289.45|24289.45|24260.36|24260.36|0
1697721000000|2023-10-19 13:10:00|24260.36|24260.36|24259.7|24259.7|24260.36|24260.36|24245.67|24245.67|0
1697721300000|2023-10-19 13:15:00|24260.33|24260.33|24286.94|24286.94|24290.45|24290.45|24260.33|24260.33|0
1697721600000|2023-10-19 13:20:00|24283.43|24283.43|24252.08|24252.08|24283.43|24283.43|24241.56|24241.56|0
1697721900000|2023-10-19 13:25:00|24241.56|24241.56|24228.92|24228.92|24248.58|24248.58|24219.06|24219.06|0
1697722200000|2023-10-19 13:30:00|24225.41|24225.41|24259.45|24259.45|24267.09|24267.09|24217.37|24217.37|0
1697722500000|2023-10-19 13:35:00|24266.47|24266.47|24247.29|24247.29|24271.22|24271.22|24245.42|24245.42|0
1697722800000|2023-10-19 13:40:00|24250.8|24250.8|24215.73|24215.73|24267.93|24267.93|24215.73|24215.73|0
1697723100000|2023-10-19 13:45:00|24219.24|24219.24|24248.33|24248.33|24248.33|24248.33|24201.08|24201.08|0
1697723400000|2023-10-19 13:50:00|24244.82|24244.82|24218.74|24218.74|24244.82|24244.82|24208.71|24208.71|0
1697723700000|2023-10-19 13:55:00|24215.23|24215.23|24230.08|24230.08|24230.08|24230.08|24208.21|24208.21|0
1697724000000|2023-10-19 14:00:00|24226.57|24226.57|24198.92|24198.92|24226.57|24226.57|24198.92|24198.92|0
1697724300000|2023-10-19 14:05:00|24202.43|24202.43|24182.45|24182.45|24209.44|24209.44|24175.43|24175.43|0
1697724600000|2023-10-19 14:10:00|24185.95|24185.95|24177.91|24177.91|24196.47|24196.47|24170.89|24170.89|0
1697724900000|2023-10-19 14:15:00|24178.72|24178.72|24121.82|24121.82|24178.72|24178.72|24121.82|24121.82|0
1697725200000|2023-10-19 14:20:00|24125.33|24125.33|24120.58|24120.58|24135.85|24135.85|24110.46|24110.46|0
1697725500000|2023-10-19 14:25:00|24124.08|24124.08|24127.22|24127.22|24141.25|24141.25|24109.06|24109.06|0
1697725800000|2023-10-19 14:30:00|24126.59|24126.59|24121.45|24121.45|24141.25|24141.25|24112.56|24112.56|0
1697726100000|2023-10-19 14:35:00|24117.94|24117.94|24107.23|24107.23|24133|24133|24100.62|24100.62|0
1697726400000|2023-10-19 14:40:00|24110.73|24110.73|24149.12|24149.12|24156.13|24156.13|24110.73|24110.73|0
1697726700000|2023-10-19 14:45:00|24152.63|24152.63|24157.79|24157.79|24163.77|24163.77|24149.12|24149.12|0
1697727000000|2023-10-19 14:50:00|24164.8|24164.8|24189.76|24189.76|24199.88|24199.88|24164.8|24164.8|0
1697727300000|2023-10-19 14:55:00|24189.63|24189.63|24180.88|24180.88|24194.91|24194.91|24180.88|24180.88|0
1697727600000|2023-10-19 15:00:00|24177.37|24177.37|24181.86|24181.86|24189.9|24189.9|24172.64|24172.64|0
1697727900000|2023-10-19 15:05:00|24178.35|24178.35|24193.2|24193.2|24214.05|24214.05|24174.84|24174.84|0
1697728200000|2023-10-19 15:10:00|24189.69|24189.69|24197.65|24197.65|24203.84|24203.84|24179.17|24179.17|0
1697728500000|2023-10-19 15:15:00|24194.14|24194.14|24185.88|24185.88|24214.77|24214.77|24182.37|24182.37|0
1697728800000|2023-10-19 15:20:00|24182.37|24182.37|24156.43|24156.43|24182.37|24182.37|24137.62|24137.62|0
1697729100000|2023-10-19 15:25:00|24163.45|24163.45|24157.11|24157.11|24183.32|24183.32|24157.11|24157.11|0
1697786100000|2023-10-20 07:15:00|24084.05|24084.05|24063.41|24063.41|24107.58|24107.58|24061.77|24061.77|0
1697786400000|2023-10-20 07:20:00|24059.9|24059.9|24056.63|24056.63|24066.92|24066.92|24033.71|24033.71|0
1697786700000|2023-10-20 07:25:00|24053.12|24053.12|24059|24059|24082|24082|24053.12|24053.12|0
1697787000000|2023-10-20 07:30:00|24055.49|24055.49|24067.58|24067.58|24071.09|24071.09|24051.98|24051.98|0
1697787300000|2023-10-20 07:35:00|24071.09|24071.09|24105.75|24105.75|24122.29|24122.29|24071.09|24071.09|0
1697787600000|2023-10-20 07:40:00|24109.26|24109.26|24128.74|24128.74|24131.74|24131.74|24100.99|24100.99|0
1697787900000|2023-10-20 07:45:00|24128.49|24128.49|24124.51|24124.51|24156.33|24156.33|24124.26|24124.26|0
1697788200000|2023-10-20 07:50:00|24125.14|24125.14|24132.97|24132.97|24132.97|24132.97|24114.62|24114.62|0
1697788500000|2023-10-20 07:55:00|24136.48|24136.48|24153.6|24153.6|24164.13|24164.13|24136.48|24136.48|0
1697788800000|2023-10-20 08:00:00|24154.85|24154.85|24135.91|24135.91|24158.98|24158.98|24134.43|24134.43|0
1697789100000|2023-10-20 08:05:00|24142.93|24142.93|24148.68|24148.68|24164.59|24164.59|24139.42|24139.42|0
1697789400000|2023-10-20 08:10:00|24152.19|24152.19|24195.29|24195.29|24198.79|24198.79|24152.19|24152.19|0
1697789700000|2023-10-20 08:15:00|24202.3|24202.3|24186.44|24186.44|24211.85|24211.85|24186.44|24186.44|0
1697790000000|2023-10-20 08:20:00|24182.93|24182.93|24178.39|24178.39|24190.57|24190.57|24169.12|24169.12|0
1697790300000|2023-10-20 08:25:00|24185.41|24185.41|24179.44|24179.44|24198.01|24198.01|24175.7|24175.7|0
1697790600000|2023-10-20 08:30:00|24175.93|24175.93|24166.03|24166.03|24187.08|24187.08|24166.03|24166.03|0
1697790900000|2023-10-20 08:35:00|24165.41|24165.41|24142.3|24142.3|24165.41|24165.41|24128.27|24128.27|0
1697791200000|2023-10-20 08:40:00|24156.33|24156.33|24142.3|24142.3|24156.33|24156.33|24142.3|24142.3|0
1697791500000|2023-10-20 08:45:00|24145.81|24145.81|24125.27|24125.27|24149.32|24149.32|24125.27|24125.27|0
1697791800000|2023-10-20 08:50:00|24121.76|24121.76|24092.83|24092.83|24121.76|24121.76|24092.83|24092.83|0
1697792100000|2023-10-20 08:55:00|24096.34|24096.34|24080.05|24080.05|24116.37|24116.37|24080.05|24080.05|0
1697792400000|2023-10-20 09:00:00|24083.55|24083.55|24102.45|24102.45|24105.82|24105.82|24083.55|24083.55|0
1697792700000|2023-10-20 09:05:00|24098.94|24098.94|24104.93|24104.93|24109.68|24109.68|24088.01|24088.01|0
1697793000000|2023-10-20 09:10:00|24105.74|24105.74|24105.74|24105.74|24105.74|24105.74|24105.74|24105.74|0
1697793300000|2023-10-20 09:15:00|24105.12|24105.12|24072.68|24072.68|24105.12|24105.12|24069.83|24069.83|0
1697793600000|2023-10-20 09:20:00|24069.17|24069.17|24022.81|24022.81|24069.17|24069.17|24012.29|24012.29|0
1697793900000|2023-10-20 09:25:00|24040.34|24040.34|24029.41|24029.41|24046.95|24046.95|24029.41|24029.41|0
1697794200000|2023-10-20 09:30:00|24039.94|24039.94|24042.82|24042.82|24042.82|24042.82|24024.66|24024.66|0
1697794500000|2023-10-20 09:35:00|24042.41|24042.41|24030.66|24030.66|24045.92|24045.92|24027.77|24027.77|0
1697794800000|2023-10-20 09:40:00|24031.88|24031.88|24031.03|24031.03|24038.29|24038.29|24021.77|24021.77|0
1697795100000|2023-10-20 09:45:00|24027.52|24027.52|24032.68|24032.68|24032.68|24032.68|24009.58|24009.58|0
1697795400000|2023-10-20 09:50:00|24036.19|24036.19|24042.11|24042.11|24066.25|24066.25|24033.44|24033.44|0
1697795700000|2023-10-20 09:55:00|24038.6|24038.6|24046.97|24046.97|24056.55|24056.55|24030.06|24030.06|0
1697796000000|2023-10-20 10:00:00|24039.96|24039.96|24049.58|24049.58|24049.58|24049.58|24016.77|24016.77|0
1697796300000|2023-10-20 10:05:00|24049.83|24049.83|24045.85|24045.85|24052.87|24052.87|24033.54|24033.54|0
1697796600000|2023-10-20 10:10:00|24042.35|24042.35|24005.71|24005.71|24042.35|24042.35|24005.71|24005.71|0
1697796900000|2023-10-20 10:15:00|24009.22|24009.22|24020.15|24020.15|24023.65|24023.65|24009.22|24009.22|0
1697797200000|2023-10-20 10:20:00|24030.67|24030.67|24022.52|24022.52|24030.67|24030.67|24015.5|24015.5|0
1697797500000|2023-10-20 10:25:00|24019.01|24019.01|24028.28|24028.28|24033.04|24033.04|24015.5|24015.5|0
1697797800000|2023-10-20 10:30:00|24042.31|24042.31|24049.33|24049.33|24049.33|24049.33|24038.81|24038.81|0
1697798100000|2023-10-20 10:35:00|24042.31|24042.31|24055.61|24055.61|24060.76|24060.76|24042.31|24042.31|0
1697798400000|2023-10-20 10:40:00|24059.12|24059.12|24035.55|24035.55|24059.12|24059.12|24035.55|24035.55|0
1697798700000|2023-10-20 10:45:00|24032.04|24032.04|24025.51|24025.51|24032.04|24032.04|24017.88|24017.88|0
1697799000000|2023-10-20 10:50:00|24026.14|24026.14|24033.97|24033.97|24048|24048|24026.14|24026.14|0
1697799300000|2023-10-20 10:55:00|24037.48|24037.48|24041.61|24041.61|24048|24048|24033.97|24033.97|0
1697799600000|2023-10-20 11:00:00|24048.62|24048.62|24041.74|24041.74|24049.25|24049.25|24034.59|24034.59|0
1697799900000|2023-10-20 11:05:00|24041.33|24041.33|24065.12|24065.12|24065.12|24065.12|24041.33|24041.33|0
1697800200000|2023-10-20 11:10:00|24058.11|24058.11|24051.91|24051.91|24058.11|24058.11|24048.4|24048.4|0
1697800500000|2023-10-20 11:15:00|24051.29|24051.29|24047.97|24047.97|24058.71|24058.71|24047.97|24047.97|0
1697800800000|2023-10-20 11:20:00|24047.56|24047.56|24055.2|24055.2|24055.2|24055.2|24033.53|24033.53|0
1697801100000|2023-10-20 11:25:00|24048.19|24048.19|24034.15|24034.15|24048.4|24048.4|24030.65|24030.65|0
1697801400000|2023-10-20 11:30:00|24027.14|24027.14|24019.5|24019.5|24030.65|24030.65|24019.5|24019.5|0
1697801700000|2023-10-20 11:35:00|24015.99|24015.99|24023.82|24023.82|24027.33|24027.33|24012.27|24012.27|0
1697802000000|2023-10-20 11:40:00|24027.33|24027.33|24019.82|24019.82|24034.35|24034.35|24016.31|24016.31|0
1697802300000|2023-10-20 11:45:00|24020.32|24020.32|24024.18|24024.18|24024.18|24024.18|24012.68|24012.68|0
1697802600000|2023-10-20 11:50:00|24017.17|24017.17|24008.71|24008.71|24017.17|24017.17|24005.2|24005.2|0
1697802900000|2023-10-20 11:55:00|24012.22|24012.22|23999.44|23999.44|24022.74|24022.74|23999.44|23999.44|0
1697803200000|2023-10-20 12:00:00|23992.42|23992.42|24006.45|24006.45|24006.45|24006.45|23988.92|23988.92|0
1697803500000|2023-10-20 12:05:00|24007.27|24007.27|24003.76|24003.76|24010.78|24010.78|24003.76|24003.76|0
1697803800000|2023-10-20 12:10:00|24003.9|24003.9|23993.37|23993.37|24007.4|24007.4|23993.37|23993.37|0
1697804100000|2023-10-20 12:15:00|23986.36|23986.36|23965.73|23965.73|23986.36|23986.36|23965.73|23965.73|0
1697804400000|2023-10-20 12:20:00|23964.91|23964.91|23949.38|23949.38|23968.42|23968.42|23949.38|23949.38|0
1697804700000|2023-10-20 12:25:00|23948.76|23948.76|23949.38|23949.38|23960.53|23960.53|23945.25|23945.25|0
1697805000000|2023-10-20 12:30:00|23952.89|23952.89|23963.63|23963.63|23964.04|23964.04|23949.38|23949.38|0
1697805300000|2023-10-20 12:35:00|23956.61|23956.61|23944.84|23944.84|23956.61|23956.61|23944.84|23944.84|0
1697805600000|2023-10-20 12:40:00|23941.34|23941.34|23910.43|23910.43|23944.84|23944.84|23910.18|23910.18|0
1697805900000|2023-10-20 12:45:00|23906.92|23906.92|23911.54|23911.54|23925.08|23925.08|23903.42|23903.42|0
1697806200000|2023-10-20 12:50:00|23904.53|23904.53|23943.34|23943.34|23943.34|23943.34|23902.89|23902.89|0
1697806500000|2023-10-20 12:55:00|23936.33|23936.33|23936.33|23936.33|23950.36|23950.36|23929.32|23929.32|0
1697806800000|2023-10-20 13:00:00|23936.95|23936.95|23962.32|23962.32|23966.08|23966.08|23930.19|23930.19|0
1697807100000|2023-10-20 13:05:00|23972.84|23972.84|23987.28|23987.28|23987.28|23987.28|23965.83|23965.83|0
1697807400000|2023-10-20 13:10:00|23987.9|23987.9|23984.61|23984.61|23987.9|23987.9|23973.47|23973.47|0
1697807700000|2023-10-20 13:15:00|23977.6|23977.6|24010.2|24010.2|24013.7|24013.7|23977.6|23977.6|0
1697808000000|2023-10-20 13:20:00|24006.69|24006.69|23988.96|23988.96|24006.69|24006.69|23988.96|23988.96|0
1697808300000|2023-10-20 13:25:00|23989.37|23989.37|24002.17|24002.17|24002.17|24002.17|23985.86|23985.86|0
1697808600000|2023-10-20 13:30:00|24002.42|24002.42|24032.9|24032.9|24032.9|24032.9|23992.29|23992.29|0
1697808900000|2023-10-20 13:35:00|24033.71|24033.71|24045.4|24045.4|24067.56|24067.56|24031.37|24031.37|0
1697809200000|2023-10-20 13:40:00|24044.99|24044.99|24062.64|24062.64|24072.89|24072.89|24035.91|24035.91|0
1697809500000|2023-10-20 13:45:00|24055.62|24055.62|24087.38|24087.38|24087.38|24087.38|24052.25|24052.25|0
1697809800000|2023-10-20 13:50:00|24083.87|24083.87|24053.8|24053.8|24087.38|24087.38|24039.77|24039.77|0
1697810100000|2023-10-20 13:55:00|24055.05|24055.05|24063.1|24063.1|24080.63|24080.63|24055.05|24055.05|0
1697810400000|2023-10-20 14:00:00|24056.08|24056.08|24017.91|24017.91|24056.08|24056.08|24017.91|24017.91|0
1697810700000|2023-10-20 14:05:00|24014.41|24014.41|24018.11|24018.11|24028.9|24028.9|24003.88|24003.88|0
1697811000000|2023-10-20 14:10:00|24021.21|24021.21|23995.27|23995.27|24021.61|24021.61|23981.86|23981.86|0
1697811300000|2023-10-20 14:15:00|23998.78|23998.78|23990.33|23990.33|24008.49|24008.49|23986.82|23986.82|0
1697811600000|2023-10-20 14:20:00|23986.82|23986.82|23991.77|23991.77|24002.29|24002.29|23969.29|23969.29|0
1697811900000|2023-10-20 14:25:00|23984.76|23984.76|23985.65|23985.65|23993.02|23993.02|23982.5|23982.5|0
1697812200000|2023-10-20 14:30:00|23985.03|23985.03|24040.13|24040.13|24040.13|24040.13|23985.03|23985.03|0
1697812500000|2023-10-20 14:35:00|24040.4|24040.4|24018.52|24018.52|24047.41|24047.41|24015.01|24015.01|0
1697812800000|2023-10-20 14:40:00|24018.27|24018.27|24035.43|24035.43|24049.83|24049.83|24011.25|24011.25|0
1697813100000|2023-10-20 14:45:00|24038.94|24038.94|24098.18|24098.18|24098.18|24098.18|24035.43|24035.43|0
1697813400000|2023-10-20 14:50:00|24101.69|24101.69|24102.94|24102.94|24110.58|24110.58|24077.14|24077.14|0
1697813700000|2023-10-20 14:55:00|24106.45|24106.45|24120.26|24120.26|24120.26|24120.26|24095.92|24095.92|0
1697814000000|2023-10-20 15:00:00|24116.75|24116.75|24122.95|24122.95|24142.34|24142.34|24112.84|24112.84|0
1697814300000|2023-10-20 15:05:00|24129.97|24129.97|24107.94|24107.94|24137.6|24137.6|24107.94|24107.94|0
1697814600000|2023-10-20 15:10:00|24104.44|24104.44|24095.93|24095.93|24113.46|24113.46|24088.29|24088.29|0
1697814900000|2023-10-20 15:15:00|24099.43|24099.43|24084.03|24084.03|24106.45|24106.45|24070|24070|0
1697815200000|2023-10-20 15:20:00|24084.85|24084.85|24037.19|24037.19|24084.85|24084.85|24037.19|24037.19|0
1697815500000|2023-10-20 15:25:00|24040.7|24040.7|24037.25|24037.25|24055.35|24055.35|24030.23|24030.23|0
1698045300000|2023-10-23 07:15:00|24006.3|24006.3|23988.36|23988.36|24020.33|24020.33|23988.36|23988.36|0
1698045600000|2023-10-23 07:20:00|23977.83|23977.83|23934.52|23934.52|23986.1|23986.1|23913.48|23913.48|0
1698045900000|2023-10-23 07:25:00|23941.54|23941.54|23976.61|23976.61|23980.12|23980.12|23941.54|23941.54|0
1698046200000|2023-10-23 07:30:00|23969.59|23969.59|23925.21|23925.21|23969.59|23969.59|23925.21|23925.21|0
1698046500000|2023-10-23 07:35:00|23932.22|23932.22|23921.1|23921.1|23947.85|23947.85|23920.83|23920.83|0
1698046800000|2023-10-23 07:40:00|23917.59|23917.59|23924.2|23924.2|23931.62|23931.62|23917.59|23917.59|0
1698047100000|2023-10-23 07:45:00|23927.7|23927.7|23948.36|23948.36|23952.27|23952.27|23920.69|23920.69|0
1698047400000|2023-10-23 07:50:00|23947.95|23947.95|23945.86|23945.86|23951.46|23951.46|23940.93|23940.93|0
1698047700000|2023-10-23 07:55:00|23942.35|23942.35|23924.8|23924.8|23942.35|23942.35|23924.8|23924.8|0
1698048000000|2023-10-23 08:00:00|23923.98|23923.98|23889.44|23889.44|23923.98|23923.98|23879.55|23879.55|0
1698048300000|2023-10-23 08:05:00|23892.95|23892.95|23903.85|23903.85|23914.62|23914.62|23892.95|23892.95|0
1698048600000|2023-10-23 08:10:00|23904.1|23904.1|23903.28|23903.28|23906.16|23906.16|23890.07|23890.07|0
1698048900000|2023-10-23 08:15:00|23899.77|23899.77|23916.11|23916.11|23927.01|23927.01|23899.77|23899.77|0
1698049200000|2023-10-23 08:20:00|23919.62|23919.62|23928.7|23928.7|23928.7|23928.7|23911.16|23911.16|0
1698049500000|2023-10-23 08:25:00|23914.67|23914.67|23908.28|23908.28|23921.69|23921.69|23900.64|23900.64|0
1698049800000|2023-10-23 08:30:00|23909.53|23909.53|23926.48|23926.48|23928.31|23928.31|23907.03|23907.03|0
1698050100000|2023-10-23 08:35:00|23927.1|23927.1|23952.08|23952.08|23952.08|23952.08|23927.1|23927.1|0
1698050400000|2023-10-23 08:40:00|23952.7|23952.7|23971.89|23971.89|23980.16|23980.16|23952.7|23952.7|0
1698050700000|2023-10-23 08:45:00|23964.88|23964.88|23976.02|23976.02|23983.04|23983.04|23964.88|23964.88|0
1698051000000|2023-10-23 08:50:00|23974.78|23974.78|23961.57|23961.57|23974.78|23974.78|23958.68|23958.68|0
1698051300000|2023-10-23 08:55:00|23961.98|23961.98|23964.45|23964.45|23990.03|23990.03|23961.98|23961.98|0
1698051600000|2023-10-23 09:00:00|23960.94|23960.94|23930.82|23930.82|23967.34|23967.34|23927.31|23927.31|0
1698051900000|2023-10-23 09:05:00|23930.2|23930.2|23934.95|23934.95|23943.21|23943.21|23930.2|23930.2|0
1698052200000|2023-10-23 09:10:00|23938.46|23938.46|23943.37|23943.37|23953.74|23953.74|23938.46|23938.46|0
1698052500000|2023-10-23 09:15:00|23960.91|23960.91|23977.22|23977.22|23980.73|23980.73|23960.91|23960.91|0
1698052800000|2023-10-23 09:20:00|23973.71|23973.71|23959.68|23959.68|23977.84|23977.84|23959.68|23959.68|0
1698053100000|2023-10-23 09:25:00|23959.06|23959.06|23938.01|23938.01|23959.06|23959.06|23934.51|23934.51|0
1698053400000|2023-10-23 09:30:00|23937.61|23937.61|23886.11|23886.11|23937.61|23937.61|23879.1|23879.1|0
1698053700000|2023-10-23 09:35:00|23885.49|23885.49|23863.31|23863.31|23885.49|23885.49|23856.3|23856.3|0
1698054000000|2023-10-23 09:40:00|23859.8|23859.8|23876.72|23876.72|23880.22|23880.22|23856.3|23856.3|0
1698054300000|2023-10-23 09:45:00|23873.21|23873.21|23882.89|23882.89|23882.89|23882.89|23857.93|23857.93|0
1698054600000|2023-10-23 09:50:00|23886.4|23886.4|23894.04|23894.04|23911.58|23911.58|23883.52|23883.52|0
1698054900000|2023-10-23 09:55:00|23890.53|23890.53|23904.56|23904.56|23915.08|23915.08|23890.53|23890.53|0
1698055200000|2023-10-23 10:00:00|23901.05|23901.05|23901.3|23901.3|23908.32|23908.32|23893.63|23893.63|0
1698055500000|2023-10-23 10:05:00|23908.32|23908.32|23891.21|23891.21|23909.13|23909.13|23888.09|23888.09|0
1698055800000|2023-10-23 10:10:00|23894.72|23894.72|23899.04|23899.04|23908.75|23908.75|23891.21|23891.21|0
1698056100000|2023-10-23 10:15:00|23898.42|23898.42|23921.12|23921.12|23928.13|23928.13|23898.42|23898.42|0
1698056400000|2023-10-23 10:20:00|23917.61|23917.61|23890.05|23890.05|23921.74|23921.74|23890.05|23890.05|0
1698056700000|2023-10-23 10:25:00|23889.64|23889.64|23905.54|23905.54|23916.06|23916.06|23886.13|23886.13|0
1698057000000|2023-10-23 10:30:00|23912.56|23912.56|23897.9|23897.9|23923.08|23923.08|23887.38|23887.38|0
1698057300000|2023-10-23 10:35:00|23901.41|23901.41|23915.71|23915.71|23915.71|23915.71|23901.41|23901.41|0
1698057600000|2023-10-23 10:40:00|23912.2|23912.2|23935.04|23935.04|23945.01|23945.01|23905.19|23905.19|0
1698057900000|2023-10-23 10:45:00|23931.53|23931.53|23931.53|23931.53|23931.53|23931.53|23921.01|23921.01|0
1698058200000|2023-10-23 10:50:00|23928.02|23928.02|23947.22|23947.22|23949.48|23949.48|23923.89|23923.89|0
1698058500000|2023-10-23 10:55:00|23943.71|23943.71|23907.66|23907.66|23943.71|23943.71|23900.64|23900.64|0
1698058800000|2023-10-23 11:00:00|23904.15|23904.15|23903.22|23903.22|23917.52|23917.52|23896.21|23896.21|0
1698059100000|2023-10-23 11:05:00|23901.98|23901.98|23886.51|23886.51|23901.98|23901.98|23879.49|23879.49|0
1698059400000|2023-10-23 11:10:00|23890.01|23890.01|23875.99|23875.99|23893.52|23893.52|23875.99|23875.99|0
1698059700000|2023-10-23 11:15:00|23879.49|23879.49|23881.77|23881.77|23892.3|23892.3|23878.27|23878.27|0
1698060000000|2023-10-23 11:20:00|23882.18|23882.18|23895.8|23895.8|23906.95|23906.95|23882.18|23882.18|0
1698060300000|2023-10-23 11:25:00|23892.3|23892.3|23902.82|23902.82|23902.82|23902.82|23892.3|23892.3|0
1698060600000|2023-10-23 11:30:00|23906.33|23906.33|23916.85|23916.85|23920.36|23920.36|23902.82|23902.82|0
1698060900000|2023-10-23 11:35:00|23913.34|23913.34|23958.12|23958.12|23958.12|23958.12|23913.34|23913.34|0
1698061200000|2023-10-23 11:40:00|23954.61|23954.61|23944.09|23944.09|23961.62|23961.62|23933.56|23933.56|0
1698061500000|2023-10-23 11:45:00|23937.07|23937.07|23943.93|23943.93|23943.93|23943.93|23932.78|23932.78|0
1698061800000|2023-10-23 11:50:00|23947.43|23947.43|23963.53|23963.53|23963.53|23963.53|23947.43|23947.43|0
1698062100000|2023-10-23 11:55:00|23956.51|23956.51|23912.93|23912.93|23960.02|23960.02|23899.15|23899.15|0
1698062400000|2023-10-23 12:00:00|23916.44|23916.44|23883.43|23883.43|23916.44|23916.44|23869.4|23869.4|0
1698062700000|2023-10-23 12:05:00|23879.92|23879.92|23893.33|23893.33|23903.85|23903.85|23879.92|23879.92|0
1698063000000|2023-10-23 12:10:00|23900.34|23900.34|23889.41|23889.41|23903.85|23903.85|23889.41|23889.41|0
1698063300000|2023-10-23 12:15:00|23885.91|23885.91|23915.81|23915.81|23922.83|23922.83|23885.28|23885.28|0
1698063600000|2023-10-23 12:20:00|23919.32|23919.32|23926.58|23926.58|23938.35|23938.35|23919.32|23919.32|0
1698063900000|2023-10-23 12:25:00|23930.09|23930.09|23921.64|23921.64|23930.09|23930.09|23909.05|23909.05|0
1698064200000|2023-10-23 12:30:00|23914.62|23914.62|23918.54|23918.54|23922.05|23922.05|23911.52|23911.52|0
1698064500000|2023-10-23 12:35:00|23922.05|23922.05|23941.24|23941.24|23941.24|23941.24|23918.54|23918.54|0
1698064800000|2023-10-23 12:40:00|23937.73|23937.73|23944.59|23944.59|23944.99|23944.99|23937.73|23937.73|0
1698065100000|2023-10-23 12:45:00|23945.21|23945.21|23941.45|23941.45|23948.72|23948.72|23941.45|23941.45|0
1698065400000|2023-10-23 12:50:00|23937.94|23937.94|23935.67|23935.67|23948.47|23948.47|23935.67|23935.67|0
1698065700000|2023-10-23 12:55:00|23932.16|23932.16|23928.4|23928.4|23939.17|23939.17|23928.4|23928.4|0
1698066000000|2023-10-23 13:00:00|23935.42|23935.42|23931.29|23931.29|23938.3|23938.3|23931.29|23931.29|0
1698066300000|2023-10-23 13:05:00|23938.92|23938.92|23931.69|23931.69|23949.85|23949.85|23931.69|23931.69|0
1698066600000|2023-10-23 13:10:00|23935.2|23935.2|23933.95|23933.95|23941.59|23941.59|23930.45|23930.45|0
1698066900000|2023-10-23 13:15:00|23940.97|23940.97|23923.84|23923.84|23942|23942|23923.84|23923.84|0
1698067200000|2023-10-23 13:20:00|23927.35|23927.35|23890.62|23890.62|23927.35|23927.35|23886.49|23886.49|0
1698067500000|2023-10-23 13:25:00|23894.13|23894.13|23876.4|23876.4|23916.42|23916.42|23876.4|23876.4|0
1698067800000|2023-10-23 13:30:00|23883.41|23883.41|23876.65|23876.65|23902.07|23902.07|23866.37|23866.37|0
1698068100000|2023-10-23 13:35:00|23883.66|23883.66|23898.31|23898.31|23905.7|23905.7|23883.66|23883.66|0
1698068400000|2023-10-23 13:40:00|23894.81|23894.81|23860.77|23860.77|23905.33|23905.33|23853.75|23853.75|0
1698068700000|2023-10-23 13:45:00|23874.8|23874.8|23922.86|23922.86|23939.99|23939.99|23867.78|23867.78|0
1698069000000|2023-10-23 13:50:00|23926.37|23926.37|23938.46|23938.46|23956.62|23956.62|23920.39|23920.39|0
1698069300000|2023-10-23 13:55:00|23934.95|23934.95|23920.67|23920.67|23935.58|23935.58|23906.64|23906.64|0
1698069600000|2023-10-23 14:00:00|23924.18|23924.18|23885.6|23885.6|23928.31|23928.31|23885.6|23885.6|0
1698069900000|2023-10-23 14:05:00|23878.59|23878.59|23887.1|23887.1|23900.25|23900.25|23872.19|23872.19|0
1698070200000|2023-10-23 14:10:00|23890.6|23890.6|23873.89|23873.89|23906.07|23906.07|23867.49|23867.49|0
1698070500000|2023-10-23 14:15:00|23880.9|23880.9|23926.55|23926.55|23926.55|23926.55|23870.38|23870.38|0
1698070800000|2023-10-23 14:20:00|23926.8|23926.8|23913.18|23913.18|23933.81|23933.81|23909.26|23909.26|0
1698071100000|2023-10-23 14:25:00|23909.67|23909.67|23934.01|23934.01|23944.74|23944.74|23909.67|23909.67|0
1698071400000|2023-10-23 14:30:00|23930.5|23930.5|23931.03|23931.03|23954.02|23954.02|23920.51|23920.51|0
1698071700000|2023-10-23 14:35:00|23927.53|23927.53|23964.26|23964.26|23964.26|23964.26|23927.53|23927.53|0
1698072000000|2023-10-23 14:40:00|23967.76|23967.76|23962.26|23962.26|23971.89|23971.89|23958.49|23958.49|0
1698072300000|2023-10-23 14:45:00|23958.76|23958.76|23965.13|23965.13|23969.28|23969.28|23955.25|23955.25|0
1698072600000|2023-10-23 14:50:00|23968.64|23968.64|23960.48|23960.48|23983.59|23983.59|23956.98|23956.98|0
1698072900000|2023-10-23 14:55:00|23953.47|23953.47|23942.7|23942.7|23967.5|23967.5|23942.7|23942.7|0
1698073200000|2023-10-23 15:00:00|23942.07|23942.07|23951.34|23951.34|23958.16|23958.16|23941.45|23941.45|0
1698073500000|2023-10-23 15:05:00|23951.96|23951.96|23948.86|23948.86|23969.5|23969.5|23941.85|23941.85|0
1698073800000|2023-10-23 15:10:00|23945.36|23945.36|23942.22|23942.22|23952.99|23952.99|23938.96|23938.96|0
1698074100000|2023-10-23 15:15:00|23945.73|23945.73|23913.29|23913.29|23945.73|23945.73|23913.29|23913.29|0
1698074400000|2023-10-23 15:20:00|23916.8|23916.8|23917.21|23917.21|23934.74|23934.74|23916.17|23916.17|0
1698074700000|2023-10-23 15:25:00|23920.71|23920.71|23906.3|23906.3|23928.35|23928.35|23897.57|23897.57|0
1698131700000|2023-10-24 07:15:00|24034.89|24034.89|24008.7|24008.7|24059.44|24059.44|23991.16|23991.16|0
1698132000000|2023-10-24 07:20:00|23998.18|23998.18|24014.47|24014.47|24032.01|24032.01|23990.54|23990.54|0
1698132300000|2023-10-24 07:25:00|24021.48|24021.48|24062.95|24062.95|24066.46|24066.46|23998.38|23998.38|0
1698132600000|2023-10-24 07:30:00|24055.93|24055.93|24023.55|24023.55|24062.95|24062.95|24016.94|24016.94|0
1698132900000|2023-10-24 07:35:00|24030.56|24030.56|23986.62|23986.62|24030.56|24030.56|23986.62|23986.62|0
1698133200000|2023-10-24 07:40:00|23990.13|23990.13|23966.2|23966.2|23990.13|23990.13|23966.2|23966.2|0
1698133500000|2023-10-24 07:45:00|23962.69|23962.69|23975.48|23975.48|23978.98|23978.98|23955.68|23955.68|0
1698133800000|2023-10-24 07:50:00|23986|23986|23966.86|23966.86|23993.64|23993.64|23966.86|23966.86|0
1698134100000|2023-10-24 07:55:00|23965.64|23965.64|23968.6|23968.6|23968.6|23968.6|23934.07|23934.07|0
1698134400000|2023-10-24 08:00:00|23975.62|23975.62|23951.67|23951.67|23986.14|23986.14|23951.67|23951.67|0
1698134700000|2023-10-24 08:05:00|23952.3|23952.3|23945.28|23945.28|23963.44|23963.44|23941.15|23941.15|0
1698135000000|2023-10-24 08:10:00|23934.76|23934.76|23941.77|23941.77|23945.28|23945.28|23931.25|23931.25|0
1698135300000|2023-10-24 08:15:00|23934.76|23934.76|23925.65|23925.65|23941.77|23941.77|23925.65|23925.65|0
1698135600000|2023-10-24 08:20:00|23922.14|23922.14|23953.7|23953.7|23953.7|23953.7|23918.63|23918.63|0
1698135900000|2023-10-24 08:25:00|23950.2|23950.2|23969.6|23969.6|23987.14|23987.14|23946.69|23946.69|0
1698136200000|2023-10-24 08:30:00|23965.47|23965.47|23909.71|23909.71|23965.47|23965.47|23909.71|23909.71|0
1698136500000|2023-10-24 08:35:00|23916.73|23916.73|23894.65|23894.65|23920.64|23920.64|23887.01|23887.01|0
1698136800000|2023-10-24 08:40:00|23901.66|23901.66|23915.71|23915.71|23929.74|23929.74|23901.66|23901.66|0
1698137100000|2023-10-24 08:45:00|23912.21|23912.21|23915.59|23915.59|23916.34|23916.34|23884.15|23884.15|0
1698137400000|2023-10-24 08:50:00|23922.6|23922.6|23939.91|23939.91|23939.91|23939.91|23922.37|23922.37|0
1698137700000|2023-10-24 08:55:00|23943.42|23943.42|23949.1|23949.1|23956.11|23956.11|23936.67|23936.67|0
1698138000000|2023-10-24 09:00:00|23945.59|23945.59|23955.49|23955.49|23959.62|23959.62|23945.59|23945.59|0
1698138300000|2023-10-24 09:05:00|23959|23959|23951.98|23951.98|23966.01|23966.01|23948.48|23948.48|0
1698138600000|2023-10-24 09:10:00|23948.48|23948.48|23965.19|23965.19|23986.24|23986.24|23948.48|23948.48|0
1698138900000|2023-10-24 09:15:00|23968.7|23968.7|23972.48|23972.48|23972.48|23972.48|23961.28|23961.28|0
1698139200000|2023-10-24 09:20:00|23968.97|23968.97|23945.93|23945.93|23968.97|23968.97|23945.93|23945.93|0
1698139500000|2023-10-24 09:25:00|23949.44|23949.44|23959.34|23959.34|23959.34|23959.34|23948.82|23948.82|0
1698139800000|2023-10-24 09:30:00|23962.85|23962.85|23981.01|23981.01|23981.01|23981.01|23962.85|23962.85|0
1698140100000|2023-10-24 09:35:00|23984.51|23984.51|23990.19|23990.19|24004.09|24004.09|23984.51|23984.51|0
1698140400000|2023-10-24 09:40:00|23989.56|23989.56|23972.03|23972.03|23989.56|23989.56|23972.03|23972.03|0
1698140700000|2023-10-24 09:45:00|23975.54|23975.54|23985.31|23985.31|23990.19|23990.19|23974.79|23974.79|0
1698141000000|2023-10-24 09:50:00|23988.82|23988.82|23977.48|23977.48|23988.82|23988.82|23977.48|23977.48|0
1698141300000|2023-10-24 09:55:00|23980.98|23980.98|23988.62|23988.62|23990.88|23990.88|23969.84|23969.84|0
1698141600000|2023-10-24 10:00:00|23985.12|23985.12|23975.22|23975.22|23999.77|23999.77|23975.22|23975.22|0
1698141900000|2023-10-24 10:05:00|23978.72|23978.72|23978.72|23978.72|23985.74|23985.74|23971.71|23971.71|0
1698142200000|2023-10-24 10:10:00|23982.23|23982.23|23996.88|23996.88|24007.41|24007.41|23978.72|23978.72|0
1698142500000|2023-10-24 10:15:00|23989.87|23989.87|23968.83|23968.83|23989.87|23989.87|23968.83|23968.83|0
1698142800000|2023-10-24 10:20:00|23965.32|23965.32|23971.09|23971.09|23971.09|23971.09|23942.62|23942.62|0
1698143100000|2023-10-24 10:25:00|23967.58|23967.58|23970.59|23970.59|23970.59|23970.59|23963.57|23963.57|0
1698143400000|2023-10-24 10:30:00|23977.6|23977.6|23981.73|23981.73|23985.24|23985.24|23971.21|23971.21|0
1698143700000|2023-10-24 10:35:00|23978.23|23978.23|23989.78|23989.78|23993.29|23993.29|23978.23|23978.23|0
1698144000000|2023-10-24 10:40:00|23982.76|23982.76|23998.66|23998.66|23998.66|23998.66|23982.76|23982.76|0
1698144300000|2023-10-24 10:45:00|24002.17|24002.17|24009.19|24009.19|24009.19|24009.19|24002.17|24002.17|0
1698144600000|2023-10-24 10:50:00|24012.69|24012.69|24033.11|24033.11|24033.11|24033.11|24005.06|24005.06|0
1698144900000|2023-10-24 10:55:00|24037.44|24037.44|24039.33|24039.33|24046.75|24046.75|24032.31|24032.31|0
1698145200000|2023-10-24 11:00:00|24035.82|24035.82|24036.04|24036.04|24038.7|24038.7|24024.67|24024.67|0
1698145500000|2023-10-24 11:05:00|24032.53|24032.53|24088.47|24088.47|24088.47|24088.47|24029.02|24029.02|0
1698145800000|2023-10-24 11:10:00|24089.09|24089.09|24061.14|24061.14|24089.09|24089.09|24060.51|24060.51|0
1698146100000|2023-10-24 11:15:00|24085.69|24085.69|24085.69|24085.69|24099.72|24099.72|24085.69|24085.69|0
1698146400000|2023-10-24 11:20:00|24085.94|24085.94|24089.72|24089.72|24093.22|24093.22|24085.94|24085.94|0
1698146700000|2023-10-24 11:25:00|24093.22|24093.22|24086.21|24086.21|24103.74|24103.74|24083.32|24083.32|0
1698147000000|2023-10-24 11:30:00|24082.7|24082.7|24085.39|24085.39|24085.39|24085.39|24078.38|24078.38|0
1698147300000|2023-10-24 11:35:00|24081.88|24081.88|24078.38|24078.38|24088.9|24088.9|24067.85|24067.85|0
1698147600000|2023-10-24 11:40:00|24081.88|24081.88|24078.38|24078.38|24085.39|24085.39|24074.87|24074.87|0
1698147900000|2023-10-24 11:45:00|24077.13|24077.13|24077.5|24077.5|24078.38|24078.38|24068.23|24068.23|0
1698148200000|2023-10-24 11:50:00|24084.52|24084.52|24088.03|24088.03|24091.53|24091.53|24084.11|24084.11|0
1698148500000|2023-10-24 11:55:00|24081.01|24081.01|24087.81|24087.81|24091.32|24091.32|24081.01|24081.01|0
1698148800000|2023-10-24 12:00:00|24084.3|24084.3|24102.11|24102.11|24102.11|24102.11|24080.8|24080.8|0
1698149100000|2023-10-24 12:05:00|24098.6|24098.6|24109.75|24109.75|24113.25|24113.25|24098.6|24098.6|0
1698149400000|2023-10-24 12:10:00|24102.73|24102.73|24066|24066|24102.73|24102.73|24066|24066|0
1698149700000|2023-10-24 12:15:00|24055.48|24055.48|24056.51|24056.51|24063.53|24063.53|24051.97|24051.97|0
1698150000000|2023-10-24 12:20:00|24063.53|24063.53|24063.12|24063.12|24078.18|24078.18|24063.12|24063.12|0
1698150300000|2023-10-24 12:25:00|24066.63|24066.63|24046.21|24046.21|24066.63|24066.63|24037.95|24037.95|0
1698150600000|2023-10-24 12:30:00|24053.22|24053.22|24071.17|24071.17|24085.82|24085.82|24053.22|24053.22|0
1698150900000|2023-10-24 12:35:00|24067.66|24067.66|24084.95|24084.95|24084.95|24084.95|24067.66|24067.66|0
1698151200000|2023-10-24 12:40:00|24086.19|24086.19|24074.42|24074.42|24088.45|24088.45|24074.42|24074.42|0
1698151500000|2023-10-24 12:45:00|24070.92|24070.92|24077.52|24077.52|24084.54|24084.54|24067|24067|0
1698151800000|2023-10-24 12:50:00|24078.15|24078.15|24067|24067|24081.65|24081.65|24067|24067|0
1698152100000|2023-10-24 12:55:00|24070.51|24070.51|24062.87|24062.87|24071.13|24071.13|24052.97|24052.97|0
1698152400000|2023-10-24 13:00:00|24066.38|24066.38|24052.35|24052.35|24070.51|24070.51|24052.35|24052.35|0
1698152700000|2023-10-24 13:05:00|24055.86|24055.86|24053.11|24053.11|24067.39|24067.39|24049.25|24049.25|0
1698153000000|2023-10-24 13:10:00|24046.1|24046.1|24036.61|24036.61|24055.8|24055.8|24036.61|24036.61|0
1698153300000|2023-10-24 13:15:00|24043.62|24043.62|24019.89|24019.89|24047.13|24047.13|24019.89|24019.89|0
1698153600000|2023-10-24 13:20:00|24023.4|24023.4|24015.91|24015.91|24033.44|24033.44|24015.64|24015.64|0
1698153900000|2023-10-24 13:25:00|24022.92|24022.92|24019.39|24019.39|24029.92|24029.92|24013.27|24013.27|0
1698154200000|2023-10-24 13:30:00|24029.92|24029.92|24088.72|24088.72|24109.14|24109.14|24029.92|24029.92|0
1698154500000|2023-10-24 13:35:00|24102.75|24102.75|24096.77|24096.77|24110.17|24110.17|24088.1|24088.1|0
1698154800000|2023-10-24 13:40:00|24103.78|24103.78|24093.06|24093.06|24104.6|24104.6|24082.93|24082.93|0
1698155100000|2023-10-24 13:45:00|24089.56|24089.56|24084.23|24084.23|24094.75|24094.75|24060.87|24060.87|0
1698155400000|2023-10-24 13:50:00|24084.86|24084.86|24126.34|24126.34|24126.96|24126.96|24074.33|24074.33|0
1698155700000|2023-10-24 13:55:00|24119.32|24119.32|24117.63|24117.63|24122.83|24122.83|24112.68|24112.68|0
1698156000000|2023-10-24 14:00:00|24121.14|24121.14|24112.28|24112.28|24121.14|24121.14|24105.26|24105.26|0
1698156300000|2023-10-24 14:05:00|24112.68|24112.68|24145.5|24145.5|24156.02|24156.02|24112.68|24112.68|0
1698156600000|2023-10-24 14:10:00|24152.51|24152.51|24158.74|24158.74|24169.67|24169.67|24152.14|24152.14|0
1698156900000|2023-10-24 14:15:00|24155.24|24155.24|24133.32|24133.32|24162|24162|24129.81|24129.81|0
1698157200000|2023-10-24 14:20:00|24129.81|24129.81|24159.53|24159.53|24163.03|24163.03|24123.21|24123.21|0
1698157500000|2023-10-24 14:25:00|24166.54|24166.54|24190.7|24190.7|24190.7|24190.7|24166.54|24166.54|0
1698157800000|2023-10-24 14:30:00|24187.19|24187.19|24196.47|24196.47|24196.47|24196.47|24174.61|24174.61|0
1698158100000|2023-10-24 14:35:00|24197.09|24197.09|24222.23|24222.23|24222.64|24222.64|24192.96|24192.96|0
1698158400000|2023-10-24 14:40:00|24218.73|24218.73|24235.64|24235.64|24235.64|24235.64|24207.58|24207.58|0
1698158700000|2023-10-24 14:45:00|24232.13|24232.13|24221.86|24221.86|24232.13|24232.13|24214.85|24214.85|0
1698159000000|2023-10-24 14:50:00|24222.48|24222.48|24249.92|24249.92|24249.92|24249.92|24222.48|24222.48|0
1698159300000|2023-10-24 14:55:00|24253.43|24253.43|24255.11|24255.11|24255.11|24255.11|24237.58|24237.58|0
1698159600000|2023-10-24 15:00:00|24244.59|24244.59|24233.34|24233.34|24248.1|24248.1|24204.46|24204.46|0
1698159900000|2023-10-24 15:05:00|24232.71|24232.71|24227.76|24227.76|24258.92|24258.92|24227.76|24227.76|0
1698160200000|2023-10-24 15:10:00|24227.14|24227.14|24225.86|24225.86|24244.67|24244.67|24223.63|24223.63|0
1698160500000|2023-10-24 15:15:00|24222.35|24222.35|24223.6|24223.6|24246.9|24246.9|24222.35|24222.35|0
1698160800000|2023-10-24 15:20:00|24230.61|24230.61|24200.49|24200.49|24237.84|24237.84|24196.98|24196.98|0
1698161100000|2023-10-24 15:25:00|24196.98|24196.98|24199.92|24199.92|24211.28|24211.28|24185.7|24185.7|0
1698218100000|2023-10-25 07:15:00|24381.19|24381.19|24339.91|24339.91|24391.71|24391.71|24339.91|24339.91|0
1698218400000|2023-10-25 07:20:00|24339.28|24339.28|24307.72|24307.72|24346.71|24346.71|24304.21|24304.21|0
1698218700000|2023-10-25 07:25:00|24314.73|24314.73|24325.65|24325.65|24326.27|24326.27|24299.46|24299.46|0
1698219000000|2023-10-25 07:30:00|24329.15|24329.15|24314.09|24314.09|24332.66|24332.66|24281.09|24281.09|0
1698219300000|2023-10-25 07:35:00|24310.58|24310.58|24303.76|24303.76|24318.22|24318.22|24292.42|24292.42|0
1698219600000|2023-10-25 07:40:00|24300.26|24300.26|24297.37|24297.37|24328.31|24328.31|24290.36|24290.36|0
1698219900000|2023-10-25 07:45:00|24300.88|24300.88|24329.56|24329.56|24329.56|24329.56|24297.37|24297.37|0
1698220200000|2023-10-25 07:50:00|24329.97|24329.97|24337.61|24337.61|24342.75|24342.75|24325.22|24325.22|0
1698220500000|2023-10-25 07:55:00|24338.02|24338.02|24356.94|24356.94|24360.72|24360.72|24338.02|24338.02|0
1698220800000|2023-10-25 08:00:00|24353.44|24353.44|24300.2|24300.2|24353.44|24353.44|24300.2|24300.2|0
1698221100000|2023-10-25 08:05:00|24299.79|24299.79|24312.38|24312.38|24322.9|24322.9|24279.57|24279.57|0
1698221400000|2023-10-25 08:10:00|24308.88|24308.88|24291.17|24291.17|24308.88|24308.88|24286.01|24286.01|0
1698221700000|2023-10-25 08:15:00|24287.67|24287.67|24255.48|24255.48|24305.2|24305.2|24255.48|24255.48|0
1698222000000|2023-10-25 08:20:00|24248.46|24248.46|24293.22|24293.22|24293.22|24293.22|24248.46|24248.46|0
1698222300000|2023-10-25 08:25:00|24292.59|24292.59|24306.82|24306.82|24306.82|24306.82|24291.35|24291.35|0
1698222600000|2023-10-25 08:30:00|24299.8|24299.8|24282.27|24282.27|24299.8|24299.8|24277.51|24277.51|0
1698222900000|2023-10-25 08:35:00|24278.76|24278.76|24257.09|24257.09|24282.27|24282.27|24257.09|24257.09|0
1698223200000|2023-10-25 08:40:00|24256.47|24256.47|24249.24|24249.24|24263.68|24263.68|24249.24|24249.24|0
1698223500000|2023-10-25 08:45:00|24245.73|24245.73|24251.75|24251.75|24252.38|24252.38|24237.68|24237.68|0
1698223800000|2023-10-25 08:50:00|24252.38|24252.38|24248.44|24248.44|24259.59|24259.59|24244.93|24244.93|0
1698224100000|2023-10-25 08:55:00|24262.47|24262.47|24260.4|24260.4|24275.06|24275.06|24260.4|24260.4|0
1698224400000|2023-10-25 09:00:00|24256.9|24256.9|24246.37|24246.37|24256.9|24256.9|24239.36|24239.36|0
1698224700000|2023-10-25 09:05:00|24239.36|24239.36|24227.36|24227.36|24239.36|24239.36|24213.33|24213.33|0
1698225000000|2023-10-25 09:10:00|24226.54|24226.54|24240.73|24240.73|24244.24|24244.24|24222.95|24222.95|0
1698225300000|2023-10-25 09:15:00|24237.23|24237.23|24254.92|24254.92|24265.69|24265.69|24237.23|24237.23|0
1698225600000|2023-10-25 09:20:00|24251.41|24251.41|24278.65|24278.65|24282.16|24282.16|24244.4|24244.4|0
1698225900000|2023-10-25 09:25:00|24282.16|24282.16|24278.65|24278.65|24282.16|24282.16|24271.64|24271.64|0
1698226200000|2023-10-25 09:30:00|24282.16|24282.16|24296.19|24296.19|24296.19|24296.19|24274.52|24274.52|0
1698226500000|2023-10-25 09:35:00|24289.17|24289.17|24264.62|24264.62|24289.17|24289.17|24261.12|24261.12|0
1698226800000|2023-10-25 09:40:00|24264|24264|24255.95|24255.95|24264|24264|24238.42|24238.42|0
1698227100000|2023-10-25 09:45:00|24248.94|24248.94|24222.27|24222.27|24252.45|24252.45|24217.51|24217.51|0
1698227400000|2023-10-25 09:50:00|24222.68|24222.68|24259.28|24259.28|24259.28|24259.28|24222.68|24222.68|0
1698227700000|2023-10-25 09:55:00|24262.79|24262.79|24260.19|24260.19|24267.29|24267.29|24259.28|24259.28|0
1698228000000|2023-10-25 10:00:00|24263.7|24263.7|24270.21|24270.21|24270.21|24270.21|24255.77|24255.77|0
1698228300000|2023-10-25 10:05:00|24263.2|24263.2|24247.92|24247.92|24263.2|24263.2|24247.92|24247.92|0
1698228600000|2023-10-25 10:10:00|24244.41|24244.41|24245.27|24245.27|24253.94|24253.94|24237.63|24237.63|0
1698228900000|2023-10-25 10:15:00|24244.86|24244.86|24240.19|24240.19|24245.27|24245.27|24224.92|24224.92|0
1698229200000|2023-10-25 10:20:00|24241.44|24241.44|24248.49|24248.49|24248.71|24248.71|24241.44|24241.44|0
1698229500000|2023-10-25 10:25:00|24241.48|24241.48|24247.05|24247.05|24250.56|24250.56|24241.48|24241.48|0
1698229800000|2023-10-25 10:30:00|24246.78|24246.78|24255.08|24255.08|24256.68|24256.68|24239.77|24239.77|0
1698230100000|2023-10-25 10:35:00|24254.67|24254.67|24239.71|24239.71|24257.27|24257.27|24233.11|24233.11|0
1698230400000|2023-10-25 10:40:00|24243.22|24243.22|24250.86|24250.86|24250.86|24250.86|24243.22|24243.22|0
1698230700000|2023-10-25 10:45:00|24247.35|24247.35|24250.86|24250.86|24257.87|24257.87|24240.34|24240.34|0
1698231000000|2023-10-25 10:50:00|24247.35|24247.35|24255.27|24255.27|24255.27|24255.27|24243.84|24243.84|0
1698231300000|2023-10-25 10:55:00|24254.03|24254.03|24289.33|24289.33|24289.33|24289.33|24254.03|24254.03|0
1698231600000|2023-10-25 11:00:00|24285.83|24285.83|24300.26|24300.26|24300.26|24300.26|24282.32|24282.32|0
1698231900000|2023-10-25 11:05:00|24293.25|24293.25|24300.67|24300.67|24300.67|24300.67|24293.25|24293.25|0
1698232200000|2023-10-25 11:10:00|24304.18|24304.18|24290.15|24290.15|24307.69|24307.69|24290.15|24290.15|0
1698232500000|2023-10-25 11:15:00|24289.74|24289.74|24271.08|24271.08|24289.74|24289.74|24267.58|24267.58|0
1698232800000|2023-10-25 11:20:00|24267.58|24267.58|24292.13|24292.13|24299.14|24299.14|24264.07|24264.07|0
1698233100000|2023-10-25 11:25:00|24302.65|24302.65|24295.42|24295.42|24306.16|24306.16|24283.65|24283.65|0
1698233400000|2023-10-25 11:30:00|24291.91|24291.91|24313.99|24313.99|24313.99|24313.99|24291.91|24291.91|0
1698233700000|2023-10-25 11:35:00|24310.48|24310.48|24321.41|24321.41|24321.41|24321.41|24310.48|24310.48|0
1698234000000|2023-10-25 11:40:00|24317.9|24317.9|24325.95|24325.95|24325.95|24325.95|24311.51|24311.51|0
1698234300000|2023-10-25 11:45:00|24322.44|24322.44|24330.49|24330.49|24330.49|24330.49|24318.53|24318.53|0
1698234600000|2023-10-25 11:50:00|24334|24334|24328.42|24328.42|24334.81|24334.81|24321.41|24321.41|0
1698234900000|2023-10-25 11:55:00|24331.93|24331.93|24339.76|24339.76|24339.76|24339.76|24328.42|24328.42|0
1698235200000|2023-10-25 12:00:00|24346.78|24346.78|24363.58|24363.58|24366.59|24366.59|24346.78|24346.78|0
1698235500000|2023-10-25 12:05:00|24367.09|24367.09|24380.91|24380.91|24384.41|24384.41|24362.96|24362.96|0
1698235800000|2023-10-25 12:10:00|24377.4|24377.4|24368.73|24368.73|24381.53|24381.53|24361.71|24361.71|0
1698236100000|2023-10-25 12:15:00|24372.24|24372.24|24399.9|24399.9|24403.41|24403.41|24365.22|24365.22|0
1698236400000|2023-10-25 12:20:00|24403.41|24403.41|24381.53|24381.53|24406.92|24406.92|24378.03|24378.03|0
1698236700000|2023-10-25 12:25:00|24378.03|24378.03|24375.73|24375.73|24378.03|24378.03|24361.7|24361.7|0
1698237000000|2023-10-25 12:30:00|24372.22|24372.22|24367.4|24367.4|24375.23|24375.23|24358.51|24358.51|0
1698237300000|2023-10-25 12:35:00|24370.9|24370.9|24364.3|24364.3|24385.34|24385.34|24364.3|24364.3|0
1698237600000|2023-10-25 12:40:00|24363.89|24363.89|24358.57|24358.57|24370.28|24370.28|24349.86|24349.86|0
1698237900000|2023-10-25 12:45:00|24355.06|24355.06|24334.43|24334.43|24355.06|24355.06|24334.43|24334.43|0
1698238200000|2023-10-25 12:50:00|24337.93|24337.93|24338.56|24338.56|24352.59|24352.59|24331.54|24331.54|0
1698238500000|2023-10-25 12:55:00|24328.03|24328.03|24311.39|24311.39|24328.03|24328.03|24307.88|24307.88|0
1698238800000|2023-10-25 13:00:00|24307.88|24307.88|24328.92|24328.92|24328.92|24328.92|24306.63|24306.63|0
1698239100000|2023-10-25 13:05:00|24325.42|24325.42|24326.86|24326.86|24329.74|24329.74|24321.91|24321.91|0
1698239400000|2023-10-25 13:10:00|24330.36|24330.36|24332.65|24332.65|24344.39|24344.39|24330.36|24330.36|0
1698239700000|2023-10-25 13:15:00|24329.14|24329.14|24342.54|24342.54|24342.54|24342.54|24326.45|24326.45|0
1698240000000|2023-10-25 13:20:00|24346.05|24346.05|24344.41|24344.41|24346.05|24346.05|24334.71|24334.71|0
1698240300000|2023-10-25 13:25:00|24340.91|24340.91|24341.25|24341.25|24352.27|24352.27|24340.91|24340.91|0
1698240600000|2023-10-25 13:30:00|24334.23|24334.23|24334.23|24334.23|24344.75|24344.75|24316.7|24316.7|0
1698240900000|2023-10-25 13:35:00|24337.74|24337.74|24320.81|24320.81|24337.74|24337.74|24309.66|24309.66|0
1698241200000|2023-10-25 13:40:00|24317.3|24317.3|24282.01|24282.01|24320.81|24320.81|24272.93|24272.93|0
1698241500000|2023-10-25 13:45:00|24275|24275|24269.61|24269.61|24283.64|24283.64|24260.97|24260.97|0
1698241800000|2023-10-25 13:50:00|24266.1|24266.1|24276.53|24276.53|24280.04|24280.04|24261.72|24261.72|0
1698242100000|2023-10-25 13:55:00|24273.02|24273.02|24282.04|24282.04|24283.55|24283.55|24267.88|24267.88|0
1698242400000|2023-10-25 14:00:00|24275.02|24275.02|24247.25|24247.25|24275.02|24275.02|24231.37|24231.37|0
1698242700000|2023-10-25 14:05:00|24240.23|24240.23|24222.86|24222.86|24254.26|24254.26|24208.83|24208.83|0
1698243000000|2023-10-25 14:10:00|24229.87|24229.87|24217.28|24217.28|24231.31|24231.31|24206.76|24206.76|0
1698243300000|2023-10-25 14:15:00|24213.78|24213.78|24239.95|24239.95|24240.36|24240.36|24210.27|24210.27|0
1698243600000|2023-10-25 14:20:00|24236.44|24236.44|24251.29|24251.29|24251.29|24251.29|24232.93|24232.93|0
1698243900000|2023-10-25 14:25:00|24254.79|24254.79|24232.06|24232.06|24258.3|24258.3|24225.05|24225.05|0
1698244200000|2023-10-25 14:30:00|24228.55|24228.55|24271.46|24271.46|24274.97|24274.97|24228.55|24228.55|0
1698244500000|2023-10-25 14:35:00|24267.95|24267.95|24314.2|24314.2|24317.71|24317.71|24264.44|24264.44|0
1698244800000|2023-10-25 14:40:00|24310.69|24310.69|24314.42|24314.42|24317.3|24317.3|24306.78|24306.78|0
1698245100000|2023-10-25 14:45:00|24317.92|24317.92|24350.9|24350.9|24354.4|24354.4|24317.92|24317.92|0
1698245400000|2023-10-25 14:50:00|24347.39|24347.39|24395.42|24395.42|24401.62|24401.62|24347.39|24347.39|0
1698245700000|2023-10-25 14:55:00|24391.91|24391.91|24388.54|24388.54|24413.17|24413.17|24382.15|24382.15|0
1698246000000|2023-10-25 15:00:00|24392.04|24392.04|24463.05|24463.05|24469.15|24469.15|24392.04|24392.04|0
1698246300000|2023-10-25 15:05:00|24459.54|24459.54|24429.38|24429.38|24471.47|24471.47|24424.63|24424.63|0
1698246600000|2023-10-25 15:10:00|24432.89|24432.89|24435.77|24435.77|24435.77|24435.77|24414.73|24414.73|0
1698246900000|2023-10-25 15:15:00|24432.26|24432.26|24409.78|24409.78|24439.28|24439.28|24407.3|24407.3|0
1698247200000|2023-10-25 15:20:00|24406.27|24406.27|24379.48|24379.48|24419.55|24419.55|24379.23|24379.23|0
1698247500000|2023-10-25 15:25:00|24382.98|24382.98|24409.65|24409.65|24413.45|24413.45|24372.46|24372.46|0
1698304500000|2023-10-26 07:15:00|24345.83|24345.83|24363.6|24363.6|24381.14|24381.14|24345.83|24345.83|0
1698304800000|2023-10-26 07:20:00|24367.11|24367.11|24378.25|24378.25|24420.34|24420.34|24360.09|24360.09|0
1698305100000|2023-10-26 07:25:00|24388.77|24388.77|24390.43|24390.43|24412.5|24412.5|24388.77|24388.77|0
1698305400000|2023-10-26 07:30:00|24393.94|24393.94|24358.83|24358.83|24393.94|24393.94|24348.3|24348.3|0
1698305700000|2023-10-26 07:35:00|24355.32|24355.32|24343.55|24343.55|24355.32|24355.32|24340.04|24340.04|0
1698306000000|2023-10-26 07:40:00|24333.03|24333.03|24361.71|24361.71|24362.96|24362.96|24322.51|24322.51|0
1698306300000|2023-10-26 07:45:00|24361.09|24361.09|24349.19|24349.19|24364.59|24364.59|24331.16|24331.16|0
1698306600000|2023-10-26 07:50:00|24352.7|24352.7|24365.22|24365.22|24369.35|24369.35|24349.19|24349.19|0
1698306900000|2023-10-26 07:55:00|24368.72|24368.72|24385.63|24385.63|24389.14|24389.14|24368.1|24368.1|0
1698307200000|2023-10-26 08:00:00|24389.14|24389.14|24393.27|24393.27|24393.27|24393.27|24365.21|24365.21|0
1698307500000|2023-10-26 08:05:00|24389.76|24389.76|24370.57|24370.57|24389.76|24389.76|24359.43|24359.43|0
1698307800000|2023-10-26 08:10:00|24377.59|24377.59|24374.97|24374.97|24388.11|24388.11|24363.7|24363.7|0
1698308100000|2023-10-26 08:15:00|24371.46|24371.46|24308.31|24308.31|24371.46|24371.46|24301.29|24301.29|0
1698308400000|2023-10-26 08:20:00|24304.8|24304.8|24267.86|24267.86|24304.8|24304.8|24267.86|24267.86|0
1698308700000|2023-10-26 08:25:00|24264.35|24264.35|24245.57|24245.57|24264.35|24264.35|24235.05|24235.05|0
1698309000000|2023-10-26 08:30:00|24249.07|24249.07|24264.71|24264.71|24271.72|24271.72|24249.07|24249.07|0
1698309300000|2023-10-26 08:35:00|24257.69|24257.69|24260.57|24260.57|24288.63|24288.63|24257.69|24257.69|0
1698309600000|2023-10-26 08:40:00|24267.59|24267.59|24235.21|24235.21|24267.59|24267.59|24228.19|24228.19|0
1698309900000|2023-10-26 08:45:00|24233.96|24233.96|24226.45|24226.45|24233.96|24233.96|24212.92|24212.92|0
1698310200000|2023-10-26 08:50:00|24229.95|24229.95|24210.78|24210.78|24235.95|24235.95|24207.27|24207.27|0
1698310500000|2023-10-26 08:55:00|24212.65|24212.65|24224.17|24224.17|24227.68|24227.68|24212.65|24212.65|0
1698310800000|2023-10-26 09:00:00|24220.66|24220.66|24182.08|24182.08|24228.92|24228.92|24170.94|24170.94|0
1698311100000|2023-10-26 09:05:00|24178.58|24178.58|24187.23|24187.23|24190.73|24190.73|24173.2|24173.2|0
1698311400000|2023-10-26 09:10:00|24190.73|24190.73|24134.21|24134.21|24197.75|24197.75|24131.73|24131.73|0
1698311700000|2023-10-26 09:15:00|24130.7|24130.7|24117.49|24117.49|24138.54|24138.54|24103.46|24103.46|0
1698312000000|2023-10-26 09:20:00|24113.36|24113.36|24130.56|24130.56|24137.91|24137.91|24099.33|24099.33|0
1698312300000|2023-10-26 09:25:00|24127.05|24127.05|24141.53|24141.53|24160.31|24160.31|24120.04|24120.04|0
1698312600000|2023-10-26 09:30:00|24138.02|24138.02|24085.41|24085.41|24145.03|24145.03|24085.41|24085.41|0
1698312900000|2023-10-26 09:35:00|24081.9|24081.9|24077.15|24077.15|24088.92|24088.92|24066.63|24066.63|0
1698313200000|2023-10-26 09:40:00|24070.13|24070.13|24055.27|24055.27|24073.02|24073.02|24030.93|24030.93|0
1698313500000|2023-10-26 09:45:00|24051.76|24051.76|24014.84|24014.84|24066.22|24066.22|24011.33|24011.33|0
1698313800000|2023-10-26 09:50:00|24011.33|24011.33|23984.65|23984.65|24031.96|24031.96|23977.63|23977.63|0
1698314100000|2023-10-26 09:55:00|23988.15|23988.15|23982.15|23982.15|24012.7|24012.7|23967.11|23967.11|0
1698314400000|2023-10-26 10:00:00|23996.18|23996.18|23993.71|23993.71|24017.85|24017.85|23969.15|23969.15|0
1698314700000|2023-10-26 10:05:00|23997.21|23997.21|24014.13|24014.13|24014.13|24014.13|23986.69|23986.69|0
1698315000000|2023-10-26 10:10:00|24014.37|24014.37|24035.26|24035.26|24056.3|24056.3|24014.37|24014.37|0
1698315300000|2023-10-26 10:15:00|24034.63|24034.63|24023.29|24023.29|24034.63|24034.63|24016.28|24016.28|0
1698315600000|2023-10-26 10:20:00|24019.79|24019.79|24001.63|24001.63|24023.29|24023.29|24001.63|24001.63|0
1698315900000|2023-10-26 10:25:00|24005.13|24005.13|24017.31|24017.31|24020.82|24020.82|24005.13|24005.13|0
1698316200000|2023-10-26 10:30:00|24013.81|24013.81|24055.9|24055.9|24055.9|24055.9|24013.81|24013.81|0
1698316500000|2023-10-26 10:35:00|24048.88|24048.88|24061.25|24061.25|24065.39|24065.39|24045.16|24045.16|0
1698316800000|2023-10-26 10:40:00|24061.88|24061.88|24051.09|24051.09|24061.88|24061.88|24033.32|24033.32|0
1698317100000|2023-10-26 10:45:00|24054.6|24054.6|24055.63|24055.63|24062.02|24062.02|24051.09|24051.09|0
1698317400000|2023-10-26 10:50:00|24055.01|24055.01|24063.27|24063.27|24074.41|24074.41|24055.01|24055.01|0
1698317700000|2023-10-26 10:55:00|24056.25|24056.25|24040.35|24040.35|24062.64|24062.64|24034.59|24034.59|0
1698318000000|2023-10-26 11:00:00|24036.85|24036.85|24020.52|24020.52|24036.85|24036.85|24013.5|24013.5|0
1698318300000|2023-10-26 11:05:00|24021.14|24021.14|24022.39|24022.39|24032.91|24032.91|24018.88|24018.88|0
1698318600000|2023-10-26 11:10:00|24025.9|24025.9|23997.6|23997.6|24029.4|24029.4|23990.59|23990.59|0
1698318900000|2023-10-26 11:15:00|23996.98|23996.98|23985.02|23985.02|23996.98|23996.98|23984.4|23984.4|0
1698319200000|2023-10-26 11:20:00|23988.53|23988.53|23994.53|23994.53|23998.66|23998.66|23981.51|23981.51|0
1698319500000|2023-10-26 11:25:00|23991.02|23991.02|23981.09|23981.09|23994.53|23994.53|23979.86|23979.86|0
1698319800000|2023-10-26 11:30:00|23974.07|23974.07|23997.59|23997.59|24001.1|24001.1|23974.07|23974.07|0
1698320100000|2023-10-26 11:35:00|23990.58|23990.58|23969.28|23969.28|23990.58|23990.58|23951.51|23951.51|0
1698320400000|2023-10-26 11:40:00|23972.79|23972.79|23994.65|23994.65|24001.67|24001.67|23972.79|23972.79|0
1698320700000|2023-10-26 11:45:00|23994.24|23994.24|24005.42|24005.42|24009.55|24009.55|23991.39|23991.39|0
1698321000000|2023-10-26 11:50:00|24001.92|24001.92|24035.14|24035.14|24042.15|24042.15|23998.41|23998.41|0
1698321300000|2023-10-26 11:55:00|24035.55|24035.55|24049.93|24049.93|24060.45|24060.45|24035.55|24035.55|0
1698321600000|2023-10-26 12:00:00|24053.44|24053.44|24061.68|24061.68|24072.2|24072.2|24053.44|24053.44|0
1698321900000|2023-10-26 12:05:00|24051.15|24051.15|24037.34|24037.34|24052.4|24052.4|24033.83|24033.83|0
1698322200000|2023-10-26 12:10:00|24040.85|24040.85|24033.83|24033.83|24047.86|24047.86|24033.83|24033.83|0
1698322500000|2023-10-26 12:15:00|24040.85|24040.85|24053.63|24053.63|24064.15|24064.15|24033.21|24033.21|0
1698322800000|2023-10-26 12:20:00|24050.12|24050.12|24043.95|24043.95|24051.99|24051.99|24036.31|24036.31|0
1698323100000|2023-10-26 12:25:00|24050.96|24050.96|24054.47|24054.47|24072.01|24072.01|24047.45|24047.45|0
1698323400000|2023-10-26 12:30:00|24057.98|24057.98|24081.85|24081.85|24081.85|24081.85|24055.09|24055.09|0
1698323700000|2023-10-26 12:35:00|24081.44|24081.44|24134.29|24134.29|24134.29|24134.29|24081.44|24081.44|0
1698324000000|2023-10-26 12:40:00|24141.31|24141.31|24132.66|24132.66|24148.32|24148.32|24127.28|24127.28|0
1698324300000|2023-10-26 12:45:00|24129.15|24129.15|24137.25|24137.25|24141.99|24141.99|24123.83|24123.83|0
1698324600000|2023-10-26 12:50:00|24137.87|24137.87|24144.48|24144.48|24148.4|24148.4|24125.07|24125.07|0
1698324900000|2023-10-26 12:55:00|24140.97|24140.97|24155.66|24155.66|24173.6|24173.6|24133.58|24133.58|0
1698325200000|2023-10-26 13:00:00|24166.18|24166.18|24165.36|24165.36|24168.87|24168.87|24144.32|24144.32|0
1698325500000|2023-10-26 13:05:00|24179.39|24179.39|24166.61|24166.61|24187.66|24187.66|24166.61|24166.61|0
1698325800000|2023-10-26 13:10:00|24167.24|24167.24|24180.64|24180.64|24180.64|24180.64|24156.71|24156.71|0
1698326100000|2023-10-26 13:15:00|24181.26|24181.26|24154.34|24154.34|24184.77|24184.77|24150.84|24150.84|0
1698326400000|2023-10-26 13:20:00|24150.84|24150.84|24143.61|24143.61|24150.84|24150.84|24133.09|24133.09|0
1698326700000|2023-10-26 13:25:00|24147.12|24147.12|24137.22|24137.22|24168.78|24168.78|24133.71|24133.71|0
1698327000000|2023-10-26 13:30:00|24136.59|24136.59|24224.47|24224.47|24224.47|24224.47|24136.59|24136.59|0
1698327300000|2023-10-26 13:35:00|24220.96|24220.96|24217.05|24217.05|24224.47|24224.47|24212.92|24212.92|0
1698327600000|2023-10-26 13:40:00|24213.54|24213.54|24255.43|24255.43|24258.94|24258.94|24205.15|24205.15|0
1698327900000|2023-10-26 13:45:00|24262.45|24262.45|24227.62|24227.62|24266.61|24266.61|24220.61|24220.61|0
1698328200000|2023-10-26 13:50:00|24234.64|24234.64|24232.98|24232.98|24236.9|24236.9|24217.1|24217.1|0
1698328500000|2023-10-26 13:55:00|24254.03|24254.03|24245.76|24245.76|24254.43|24254.43|24210.07|24210.07|0
1698328800000|2023-10-26 14:00:00|24235.24|24235.24|24223.09|24223.09|24238.75|24238.75|24205.55|24205.55|0
1698329100000|2023-10-26 14:05:00|24219.58|24219.58|24170.49|24170.49|24219.58|24219.58|24165.74|24165.74|0
1698329400000|2023-10-26 14:10:00|24166.98|24166.98|24185.52|24185.52|24191.5|24191.5|24166.98|24166.98|0
1698329700000|2023-10-26 14:15:00|24189.03|24189.03|24206.26|24206.26|24213.27|24213.27|24185.52|24185.52|0
1698330000000|2023-10-26 14:20:00|24209.77|24209.77|24205.54|24205.54|24230.81|24230.81|24202.04|24202.04|0
1698330300000|2023-10-26 14:25:00|24209.68|24209.68|24213.68|24213.68|24224.74|24224.74|24209.68|24209.68|0
1698330600000|2023-10-26 14:30:00|24217.18|24217.18|24212.98|24212.98|24224.7|24224.7|24201.96|24201.96|0
1698330900000|2023-10-26 14:35:00|24209.48|24209.48|24214.99|24214.99|24222.01|24222.01|24184.44|24184.44|0
1698331200000|2023-10-26 14:40:00|24222.01|24222.01|24223.77|24223.77|24241.93|24241.93|24213.75|24213.75|0
1698331500000|2023-10-26 14:45:00|24227.28|24227.28|24210.4|24210.4|24236.96|24236.96|24203.74|24203.74|0
1698331800000|2023-10-26 14:50:00|24203.38|24203.38|24235.36|24235.36|24235.36|24235.36|24203.38|24203.38|0
1698332100000|2023-10-26 14:55:00|24228.34|24228.34|24231.6|24231.6|24249.39|24249.39|24228.34|24228.34|0
1698332400000|2023-10-26 15:00:00|24235.11|24235.11|24225.07|24225.07|24263.52|24263.52|24223.22|24223.22|0
1698332700000|2023-10-26 15:05:00|24228.58|24228.58|24193.55|24193.55|24232.08|24232.08|24179.52|24179.52|0
1698333000000|2023-10-26 15:10:00|24200.57|24200.57|24163.96|24163.96|24204.7|24204.7|24160.19|24160.19|0
1698333300000|2023-10-26 15:15:00|24160.46|24160.46|24191.13|24191.13|24193.43|24193.43|24149.93|24149.93|0
1698333600000|2023-10-26 15:20:00|24184.12|24184.12|24187.73|24187.73|24193|24193|24176.5|24176.5|0
1698333900000|2023-10-26 15:25:00|24191.24|24191.24|24175.76|24175.76|24201.36|24201.36|24175.76|24175.76|0
1698390900000|2023-10-27 07:15:00|23748.03|23748.03|23829.08|23829.08|23852.4|23852.4|23748.03|23748.03|0
1698391200000|2023-10-27 07:20:00|23828.67|23828.67|23852.81|23852.81|23863.33|23863.33|23814.23|23814.23|0
1698391500000|2023-10-27 07:25:00|23845.8|23845.8|23839.82|23839.82|23883.75|23883.75|23839.82|23839.82|0
1698391800000|2023-10-27 07:30:00|23843.32|23843.32|23827.25|23827.25|23843.95|23843.95|23804.96|23804.96|0
1698392100000|2023-10-27 07:35:00|23837.78|23837.78|23870.59|23870.59|23884|23884|23824.37|23824.37|0
1698392400000|2023-10-27 07:40:00|23860.07|23860.07|23913.92|23913.92|23913.92|23913.92|23860.07|23860.07|0
1698392700000|2023-10-27 07:45:00|23914.54|23914.54|23922.38|23922.38|23925.88|23925.88|23886.49|23886.49|0
1698393000000|2023-10-27 07:50:00|23923.62|23923.62|23909.25|23909.25|23949.21|23949.21|23909.25|23909.25|0
1698393300000|2023-10-27 07:55:00|23895.22|23895.22|23890.06|23890.06|23895.85|23895.85|23853.14|23853.14|0
1698393600000|2023-10-27 08:00:00|23886.55|23886.55|23889.05|23889.05|23893.18|23893.18|23871.28|23871.28|0
1698393900000|2023-10-27 08:05:00|23896.06|23896.06|23848.85|23848.85|23896.06|23896.06|23831.31|23831.31|0
1698394200000|2023-10-27 08:10:00|23841.83|23841.83|23795.55|23795.55|23841.83|23841.83|23792.66|23792.66|0
1698394500000|2023-10-27 08:15:00|23799.05|23799.05|23782.55|23782.55|23815.56|23815.56|23775.54|23775.54|0
1698394800000|2023-10-27 08:20:00|23779.04|23779.04|23795.39|23795.39|23798.89|23798.89|23779.04|23779.04|0
1698395100000|2023-10-27 08:25:00|23791.88|23791.88|23809.82|23809.82|23821.59|23821.59|23791.88|23791.88|0
1698395400000|2023-10-27 08:30:00|23810.45|23810.45|23842.01|23842.01|23846.14|23846.14|23810.45|23810.45|0
1698395700000|2023-10-27 08:35:00|23838.5|23838.5|23838.5|23838.5|23845.52|23845.52|23823.85|23823.85|0
1698396000000|2023-10-27 08:40:00|23838.91|23838.91|23824.91|23824.91|23842.01|23842.01|23806.12|23806.12|0
1698396300000|2023-10-27 08:45:00|23826.15|23826.15|23758.27|23758.27|23826.15|23826.15|23754.76|23754.76|0
1698396600000|2023-10-27 08:50:00|23761.77|23761.77|23764.05|23764.05|23792.11|23792.11|23758.89|23758.89|0
1698396900000|2023-10-27 08:55:00|23767.56|23767.56|23727.54|23727.54|23774.58|23774.58|23727.54|23727.54|0
1698397200000|2023-10-27 09:00:00|23738.06|23738.06|23720.52|23720.52|23759.11|23759.11|23717.02|23717.02|0
1698397500000|2023-10-27 09:05:00|23724.03|23724.03|23715.17|23715.17|23752.71|23752.71|23701.14|23701.14|0
1698397800000|2023-10-27 09:10:00|23711.66|23711.66|23689.37|23689.37|23711.66|23711.66|23689.37|23689.37|0
1698398100000|2023-10-27 09:15:00|23699.89|23699.89|23701.99|23701.99|23705.91|23705.91|23684.86|23684.86|0
1698398400000|2023-10-27 09:20:00|23701.58|23701.58|23723.66|23723.66|23727.16|23727.16|23694.16|23694.16|0
1698398700000|2023-10-27 09:25:00|23720.15|23720.15|23687.96|23687.96|23720.15|23720.15|23687.96|23687.96|0
1698399000000|2023-10-27 09:30:00|23694.98|23694.98|23673.93|23673.93|23694.98|23694.98|23673.93|23673.93|0
1698399300000|2023-10-27 09:35:00|23673.31|23673.31|23676.82|23676.82|23680.32|23680.32|23648.13|23648.13|0
1698399600000|2023-10-27 09:40:00|23676.32|23676.32|23662.29|23662.29|23676.32|23676.32|23644.75|23644.75|0
1698399900000|2023-10-27 09:45:00|23669.3|23669.3|23691.59|23691.59|23694.26|23694.26|23665.79|23665.79|0
1698400200000|2023-10-27 09:50:00|23684.58|23684.58|23691.59|23691.59|23695.1|23695.1|23677.56|23677.56|0
1698400500000|2023-10-27 09:55:00|23695.1|23695.1|23688.28|23688.28|23699.02|23699.02|23688.09|23688.09|0
1698400800000|2023-10-27 10:00:00|23691.79|23691.79|23705.82|23705.82|23709.32|23709.32|23691.79|23691.79|0
1698401100000|2023-10-27 10:05:00|23702.31|23702.31|23730.99|23730.99|23734.5|23734.5|23695.29|23695.29|0
1698401400000|2023-10-27 10:10:00|23731.24|23731.24|23716.96|23716.96|23732.24|23732.24|23716.96|23716.96|0
1698401700000|2023-10-27 10:15:00|23720.47|23720.47|23717.59|23717.59|23746.27|23746.27|23706.44|23706.44|0
1698402000000|2023-10-27 10:20:00|23714.08|23714.08|23681|23681|23714.08|23714.08|23681|23681|0
1698402300000|2023-10-27 10:25:00|23677.49|23677.49|23682.1|23682.1|23694.62|23694.62|23672.54|23672.54|0
1698402600000|2023-10-27 10:30:00|23689.11|23689.11|23701.9|23701.9|23707.27|23707.27|23670.33|23670.33|0
1698402900000|2023-10-27 10:35:00|23694.88|23694.88|23673.43|23673.43|23694.88|23694.88|23673.43|23673.43|0
1698403200000|2023-10-27 10:40:00|23679.82|23679.82|23704.37|23704.37|23707.88|23707.88|23679.82|23679.82|0
1698403500000|2023-10-27 10:45:00|23707.88|23707.88|23730.08|23730.08|23730.08|23730.08|23707.88|23707.88|0
1698403800000|2023-10-27 10:50:00|23723.06|23723.06|23723.47|23723.47|23737.5|23737.5|23712.95|23712.95|0
1698404100000|2023-10-27 10:55:00|23719.96|23719.96|23684.86|23684.86|23723.06|23723.06|23681.35|23681.35|0
1698404400000|2023-10-27 11:00:00|23679.48|23679.48|23667.23|23667.23|23692.28|23692.28|23667.23|23667.23|0
1698404700000|2023-10-27 11:05:00|23663.73|23663.73|23632.64|23632.64|23667.23|23667.23|23632.64|23632.64|0
1698405000000|2023-10-27 11:10:00|23625.62|23625.62|23588.98|23588.98|23625.62|23625.62|23588.71|23588.71|0
1698405300000|2023-10-27 11:15:00|23592.48|23592.48|23589.19|23589.19|23624.67|23624.67|23586.09|23586.09|0
1698405600000|2023-10-27 11:20:00|23589.06|23589.06|23593.05|23593.05|23599.58|23599.58|23585.41|23585.41|0
1698405900000|2023-10-27 11:25:00|23589.55|23589.55|23561.49|23561.49|23589.55|23589.55|23557.98|23557.98|0
1698406200000|2023-10-27 11:30:00|23557.98|23557.98|23525.25|23525.25|23561.35|23561.35|23525.25|23525.25|0
1698406500000|2023-10-27 11:35:00|23528.75|23528.75|23517.82|23517.82|23532.26|23532.26|23500.29|23500.29|0
1698406800000|2023-10-27 11:40:00|23514.32|23514.32|23500.91|23500.91|23514.32|23514.32|23496.78|23496.78|0
1698407100000|2023-10-27 11:45:00|23507.93|23507.93|23503.6|23503.6|23519.07|23519.07|23490.39|23490.39|0
1698407400000|2023-10-27 11:50:00|23500.09|23500.09|23485.44|23485.44|23503.6|23503.6|23485.44|23485.44|0
1698407700000|2023-10-27 11:55:00|23492.46|23492.46|23436.96|23436.96|23493.08|23493.08|23436.96|23436.96|0
1698408000000|2023-10-27 12:00:00|23440.47|23440.47|23422.31|23422.31|23458.01|23458.01|23415.3|23415.3|0
1698408300000|2023-10-27 12:05:00|23425.82|23425.82|23479.27|23479.27|23479.27|23479.27|23425.82|23425.82|0
1698408600000|2023-10-27 12:10:00|23496.8|23496.8|23530.47|23530.47|23532.75|23532.75|23496.8|23496.8|0
1698408900000|2023-10-27 12:15:00|23533.97|23533.97|23546.9|23546.9|23561.55|23561.55|23533.97|23533.97|0
1698409200000|2023-10-27 12:20:00|23546.28|23546.28|23532.03|23532.03|23546.28|23546.28|23501.91|23501.91|0
1698409500000|2023-10-27 12:25:00|23531.41|23531.41|23502.85|23502.85|23531.41|23531.41|23481.81|23481.81|0
1698409800000|2023-10-27 12:30:00|23495.84|23495.84|23551.42|23551.42|23551.42|23551.42|23492.33|23492.33|0
1698410100000|2023-10-27 12:35:00|23547.91|23547.91|23559.06|23559.06|23562.57|23562.57|23540.9|23540.9|0
1698410400000|2023-10-27 12:40:00|23558.44|23558.44|23561.94|23561.94|23568.96|23568.96|23544.41|23544.41|0
1698410700000|2023-10-27 12:45:00|23572.46|23572.46|23553.06|23553.06|23572.46|23572.46|23550.17|23550.17|0
1698411000000|2023-10-27 12:50:00|23556.56|23556.56|23581.74|23581.74|23581.74|23581.74|23555.94|23555.94|0
1698411300000|2023-10-27 12:55:00|23578.23|23578.23|23553.06|23553.06|23596.18|23596.18|23546.04|23546.04|0
1698411600000|2023-10-27 13:00:00|23556.56|23556.56|23570.32|23570.32|23570.32|23570.32|23556.56|23556.56|0
1698411900000|2023-10-27 13:05:00|23573.83|23573.83|23587.67|23587.67|23615.92|23615.92|23573.83|23573.83|0
1698412200000|2023-10-27 13:10:00|23588.08|23588.08|23579.48|23579.48|23604.17|23604.17|23565.18|23565.18|0
1698412500000|2023-10-27 13:15:00|23586.5|23586.5|23610.35|23610.35|23617.37|23617.37|23586.5|23586.5|0
1698412800000|2023-10-27 13:20:00|23609.94|23609.94|23605.81|23605.81|23609.94|23609.94|23595.29|23595.29|0
1698413100000|2023-10-27 13:25:00|23602.31|23602.31|23591.78|23591.78|23602.31|23602.31|23574.25|23574.25|0
1698413400000|2023-10-27 13:30:00|23609.32|23609.32|23685.66|23685.66|23736.83|23736.83|23609.32|23609.32|0
1698413700000|2023-10-27 13:35:00|23678.65|23678.65|23682.69|23682.69|23691.02|23691.02|23647.62|23647.62|0
1698414000000|2023-10-27 13:40:00|23679.19|23679.19|23632.13|23632.13|23689.71|23689.71|23632.13|23632.13|0
1698414300000|2023-10-27 13:45:00|23649.67|23649.67|23632.73|23632.73|23649.67|23649.67|23616.86|23616.86|0
1698414600000|2023-10-27 13:50:00|23629.23|23629.23|23596.22|23596.22|23646.76|23646.76|23592.71|23592.71|0
1698414900000|2023-10-27 13:55:00|23592.71|23592.71|23602.83|23602.83|23606.33|23606.33|23578.68|23578.68|0
1698415200000|2023-10-27 14:00:00|23607.15|23607.15|23610.66|23610.66|23631.7|23631.7|23555.98|23555.98|0
1698415500000|2023-10-27 14:05:00|23614.16|23614.16|23601.58|23601.58|23625.31|23625.31|23593.12|23593.12|0
1698415800000|2023-10-27 14:10:00|23605.08|23605.08|23614.57|23614.57|23623.24|23623.24|23584.66|23584.66|0
1698416100000|2023-10-27 14:15:00|23600.54|23600.54|23585.23|23585.23|23612.31|23612.31|23580.74|23580.74|0
1698416400000|2023-10-27 14:20:00|23581.72|23581.72|23563.31|23563.31|23592.49|23592.49|23559.81|23559.81|0
1698416700000|2023-10-27 14:25:00|23566.82|23566.82|23523.59|23523.59|23583.73|23583.73|23523.59|23523.59|0
1698417000000|2023-10-27 14:30:00|23530.61|23530.61|23538.65|23538.65|23542.57|23542.57|23517.2|23517.2|0
1698417300000|2023-10-27 14:35:00|23549.17|23549.17|23566.11|23566.11|23578.89|23578.89|23542.16|23542.16|0
1698417600000|2023-10-27 14:40:00|23552.08|23552.08|23543.94|23543.94|23558.84|23558.84|23527.03|23527.03|0
1698417900000|2023-10-27 14:45:00|23540.43|23540.43|23546.82|23546.82|23550.33|23550.33|23536.3|23536.3|0
1698418200000|2023-10-27 14:50:00|23550.33|23550.33|23563.45|23563.45|23573.22|23573.22|23548.67|23548.67|0
1698418500000|2023-10-27 14:55:00|23563.86|23563.86|23555|23555|23569.24|23569.24|23550.05|23550.05|0
1698418800000|2023-10-27 15:00:00|23551.49|23551.49|23573.56|23573.56|23590.48|23590.48|23551.49|23551.49|0
1698419100000|2023-10-27 15:05:00|23570.06|23570.06|23590.48|23590.48|23604.76|23604.76|23570.06|23570.06|0
1698419400000|2023-10-27 15:10:00|23589.85|23589.85|23614.81|23614.81|23618.32|23618.32|23582.22|23582.22|0
1698419700000|2023-10-27 15:15:00|23618.32|23618.32|23587.63|23587.63|23639.77|23639.77|23580.61|23580.61|0
1698420000000|2023-10-27 15:20:00|23584.12|23584.12|23565.29|23565.29|23584.12|23584.12|23558.28|23558.28|0
1698420300000|2023-10-27 15:25:00|23568.8|23568.8|23556.08|23556.08|23572.31|23572.31|23552.71|23552.71|0
1698653700000|2023-10-30 08:15:00|23763.02|23763.02|23807.68|23807.68|23821.71|23821.71|23747.74|23747.74|0
1698654000000|2023-10-30 08:20:00|23800.67|23800.67|23866.95|23866.95|23877.47|23877.47|23800.67|23800.67|0
1698654300000|2023-10-30 08:25:00|23868.2|23868.2|23886.45|23886.45|23900.48|23900.48|23850.66|23850.66|0
1698654600000|2023-10-30 08:30:00|23882.94|23882.94|23907.09|23907.09|23939.47|23939.47|23879.44|23879.44|0
1698654900000|2023-10-30 08:35:00|23910.6|23910.6|23883.78|23883.78|23910.6|23910.6|23858.6|23858.6|0
1698655200000|2023-10-30 08:40:00|23897.81|23897.81|23882.14|23882.14|23906.69|23906.69|23882.14|23882.14|0
1698655500000|2023-10-30 08:45:00|23885.65|23885.65|23881.52|23881.52|23888.53|23888.53|23874.5|23874.5|0
1698655800000|2023-10-30 08:50:00|23880.9|23880.9|23868.95|23868.95|23905.68|23905.68|23868.95|23868.95|0
1698656100000|2023-10-30 08:55:00|23875.97|23875.97|23870.45|23870.45|23879.48|23879.48|23866.94|23866.94|0
1698656400000|2023-10-30 09:00:00|23863.44|23863.44|23897.48|23897.48|23897.48|23897.48|23863.44|23863.44|0
1698656700000|2023-10-30 09:05:00|23896.85|23896.85|23883.23|23883.23|23896.85|23896.85|23883.23|23883.23|0
1698657000000|2023-10-30 09:10:00|23886.74|23886.74|23926.6|23926.6|23926.6|23926.6|23883.23|23883.23|0
1698657300000|2023-10-30 09:15:00|23930.11|23930.11|23924.73|23924.73|23937.94|23937.94|23914.21|23914.21|0
1698657600000|2023-10-30 09:20:00|23921.22|23921.22|23903.49|23903.49|23925.35|23925.35|23893.79|23893.79|0
1698657900000|2023-10-30 09:25:00|23907|23907|23915.65|23915.65|23915.65|23915.65|23902.25|23902.25|0
1698658200000|2023-10-30 09:30:00|23922.67|23922.67|23902.25|23902.25|23922.67|23922.67|23902.25|23902.25|0
1698658500000|2023-10-30 09:35:00|23898.74|23898.74|23869.31|23869.31|23898.74|23898.74|23869.31|23869.31|0
1698658800000|2023-10-30 09:40:00|23868.68|23868.68|23868.9|23868.9|23868.9|23868.9|23851.15|23851.15|0
1698659100000|2023-10-30 09:45:00|23869.4|23869.4|23893.95|23893.95|23897.46|23897.46|23869.4|23869.4|0
1698659400000|2023-10-30 09:50:00|23895.2|23895.2|23887.9|23887.9|23895.32|23895.32|23882.93|23882.93|0
1698659700000|2023-10-30 09:55:00|23891.41|23891.41|23889.04|23889.04|23891.41|23891.41|23886.65|23886.65|0
1698660000000|2023-10-30 10:00:00|23887.81|23887.81|23886.99|23886.99|23894.01|23894.01|23878.73|23878.73|0
1698660300000|2023-10-30 10:05:00|23886.58|23886.58|23897.92|23897.92|23901.84|23901.84|23883.08|23883.08|0
1698660600000|2023-10-30 10:10:00|23890.91|23890.91|23895.04|23895.04|23898.55|23898.55|23888.02|23888.02|0
1698660900000|2023-10-30 10:15:00|23898.55|23898.55|23899.36|23899.36|23906.38|23906.38|23898.55|23898.55|0
1698661200000|2023-10-30 10:20:00|23898.95|23898.95|23861.14|23861.14|23898.95|23898.95|23861.14|23861.14|0
1698661500000|2023-10-30 10:25:00|23857.63|23857.63|23882.8|23882.8|23882.8|23882.8|23857.63|23857.63|0
1698661800000|2023-10-30 10:30:00|23889.82|23889.82|23903.85|23903.85|23903.85|23903.85|23886.31|23886.31|0
1698662100000|2023-10-30 10:35:00|23910.86|23910.86|23930.34|23930.34|23930.96|23930.96|23910.86|23910.86|0
1698662400000|2023-10-30 10:40:00|23940.86|23940.86|23957.17|23957.17|23967.69|23967.69|23940.86|23940.86|0
1698662700000|2023-10-30 10:45:00|23950.15|23950.15|23952.01|23952.01|23967.28|23967.28|23942.73|23942.73|0
1698663000000|2023-10-30 10:50:00|23959.02|23959.02|23946.63|23946.63|23959.02|23959.02|23946.63|23946.63|0
1698663300000|2023-10-30 10:55:00|23947.13|23947.13|23946.72|23946.72|23954.77|23954.77|23936.2|23936.2|0
1698663600000|2023-10-30 11:00:00|23939.7|23939.7|23953.73|23953.73|23957.24|23957.24|23939.7|23939.7|0
1698663900000|2023-10-30 11:05:00|23954.36|23954.36|23968.79|23968.79|23972.3|23972.3|23954.36|23954.36|0
1698664200000|2023-10-30 11:10:00|23975.81|23975.81|23978.5|23978.5|23989.84|23989.84|23968.79|23968.79|0
1698664500000|2023-10-30 11:15:00|23977.88|23977.88|23971.64|23971.64|23982.17|23982.17|23970.86|23970.86|0
1698664800000|2023-10-30 11:20:00|23968.14|23968.14|23954.86|23954.86|23969.38|23969.38|23944.83|23944.83|0
1698665100000|2023-10-30 11:25:00|23961.87|23961.87|23958.77|23958.77|23969.7|23969.7|23958.77|23958.77|0
1698665400000|2023-10-30 11:30:00|23955.26|23955.26|23966.28|23966.28|23969.04|23969.04|23948.25|23948.25|0
1698665700000|2023-10-30 11:35:00|23959.27|23959.27|23969.79|23969.79|23980.31|23980.31|23959.27|23959.27|0
1698666000000|2023-10-30 11:40:00|23976.81|23976.81|23947.91|23947.91|23976.81|23976.81|23947.91|23947.91|0
1698666300000|2023-10-30 11:45:00|23944.4|23944.4|23933.88|23933.88|23944.4|23944.4|23919.85|23919.85|0
1698666600000|2023-10-30 11:50:00|23933.06|23933.06|23951.01|23951.01|23961.12|23961.12|23929.56|23929.56|0
1698666900000|2023-10-30 11:55:00|23954.52|23954.52|23949.78|23949.78|23959.68|23959.68|23949.16|23949.16|0
1698667200000|2023-10-30 12:00:00|23949.16|23949.16|23916.34|23916.34|23949.56|23949.56|23916.34|23916.34|0
1698667500000|2023-10-30 12:05:00|23915.72|23915.72|23902.31|23902.31|23915.72|23915.72|23891.16|23891.16|0
1698667800000|2023-10-30 12:10:00|23898.8|23898.8|23898.8|23898.8|23898.8|23898.8|23895.3|23895.3|0
1698668100000|2023-10-30 12:15:00|23902.31|23902.31|23910|23910|23910|23910|23902.31|23902.31|0
1698668400000|2023-10-30 12:20:00|23906.49|23906.49|23914.02|23914.02|23917.26|23917.26|23906.49|23906.49|0
1698668700000|2023-10-30 12:25:00|23921.04|23921.04|23939.2|23939.2|23939.2|23939.2|23921.04|23921.04|0
1698669000000|2023-10-30 12:30:00|23935.69|23935.69|23921.34|23921.34|23935.69|23935.69|23920.42|23920.42|0
1698669300000|2023-10-30 12:35:00|23903.81|23903.81|23900.3|23900.3|23913.7|23913.7|23899.68|23899.68|0
1698669600000|2023-10-30 12:40:00|23900.71|23900.71|23926.48|23926.48|23929.99|23929.99|23900.71|23900.71|0
1698669900000|2023-10-30 12:45:00|23919.47|23919.47|23926.91|23926.91|23934.55|23934.55|23919.47|23919.47|0
1698670200000|2023-10-30 12:50:00|23926.09|23926.09|23919.49|23919.49|23930.01|23930.01|23908.56|23908.56|0
1698670500000|2023-10-30 12:55:00|23915.98|23915.98|23940.28|23940.28|23940.53|23940.53|23915.98|23915.98|0
1698670800000|2023-10-30 13:00:00|23943.79|23943.79|23929.14|23929.14|23943.79|23943.79|23926.25|23926.25|0
1698671100000|2023-10-30 13:05:00|23936.15|23936.15|23929.14|23929.14|23947.08|23947.08|23929.14|23929.14|0
1698671400000|2023-10-30 13:10:00|23932.64|23932.64|23926.58|23926.58|23943.98|23943.98|23926.58|23926.58|0
1698671700000|2023-10-30 13:15:00|23930.09|23930.09|23938.76|23938.76|23938.76|23938.76|23919.57|23919.57|0
1698672000000|2023-10-30 13:20:00|23942.27|23942.27|23938.35|23938.35|23942.27|23942.27|23924.32|23924.32|0
1698672300000|2023-10-30 13:25:00|23938.76|23938.76|23925.98|23925.98|23943.92|23943.92|23915.45|23915.45|0
1698672600000|2023-10-30 13:30:00|23929.48|23929.48|23954.82|23954.82|23958.95|23958.95|23929.48|23929.48|0
1698672900000|2023-10-30 13:35:00|23951.31|23951.31|23978.09|23978.09|24006.16|24006.16|23951.31|23951.31|0
1698673200000|2023-10-30 13:40:00|23988.61|23988.61|23999.53|23999.53|24006.54|24006.54|23967.57|23967.57|0
1698673500000|2023-10-30 13:45:00|24003.04|24003.04|24005.45|24005.45|24024.66|24024.66|23999.53|23999.53|0
1698673800000|2023-10-30 13:50:00|24008.96|24008.96|23991.9|23991.9|24022.58|24022.58|23989.91|23989.91|0
1698674100000|2023-10-30 13:55:00|23995.41|23995.41|23961.23|23961.23|24004.92|24004.92|23961.23|23961.23|0
1698674400000|2023-10-30 14:00:00|23964.74|23964.74|23954.63|23954.63|23982.28|23982.28|23943.7|23943.7|0
1698674700000|2023-10-30 14:05:00|23944.1|23944.1|23959.97|23959.97|23959.97|23959.97|23926.66|23926.66|0
1698675000000|2023-10-30 14:10:00|23956.46|23956.46|23935.83|23935.83|23959.97|23959.97|23928.82|23928.82|0
1698675300000|2023-10-30 14:15:00|23939.34|23939.34|23947.03|23947.03|23947.38|23947.38|23932.32|23932.32|0
1698675600000|2023-10-30 14:20:00|23950.54|23950.54|23938.73|23938.73|23961.06|23961.06|23932.34|23932.34|0
1698675900000|2023-10-30 14:25:00|23938.24|23938.24|23929.93|23929.93|23938.24|23938.24|23912.81|23912.81|0
1698676200000|2023-10-30 14:30:00|23930.56|23930.56|23914.14|23914.14|23930.56|23930.56|23914.14|23914.14|0
1698676500000|2023-10-30 14:35:00|23921.16|23921.16|23906.01|23906.01|23923.42|23923.42|23902.13|23902.13|0
1698676800000|2023-10-30 14:40:00|23909.51|23909.51|23913.77|23913.77|23920.04|23920.04|23909.51|23909.51|0
1698677100000|2023-10-30 14:45:00|23910.26|23910.26|23923.07|23923.07|23938.34|23938.34|23910.26|23910.26|0
1698677400000|2023-10-30 14:50:00|23919.56|23919.56|23952.1|23952.1|23952.1|23952.1|23916.05|23916.05|0
1698677700000|2023-10-30 14:55:00|23952.51|23952.51|23952.3|23952.3|23959.31|23959.31|23930.84|23930.84|0
1698678000000|2023-10-30 15:00:00|23959.31|23959.31|23988.78|23988.78|23988.78|23988.78|23959.06|23959.06|0
1698678300000|2023-10-30 15:05:00|23992.28|23992.28|24013.25|24013.25|24040.07|24040.07|23992.28|23992.28|0
1698678600000|2023-10-30 15:10:00|24016.76|24016.76|23992.93|23992.93|24026.13|24026.13|23992.93|23992.93|0
1698678900000|2023-10-30 15:15:00|23992.79|23992.79|23944|23944|23996.3|23996.3|23941.74|23941.74|0
1698679200000|2023-10-30 15:20:00|23951.02|23951.02|23919.11|23919.11|23951.52|23951.52|23904.46|23904.46|0
1698679500000|2023-10-30 15:25:00|23922.62|23922.62|23945.11|23945.11|23945.11|23945.11|23919.11|23919.11|0
1698679800000|2023-10-30 15:30:00|23945.51|23945.51|23944.68|23944.68|23958.7|23958.7|23941.17|23941.17|0
1698680100000|2023-10-30 15:35:00|23941.17|23941.17|23918.67|23918.67|23953.56|23953.56|23911.65|23911.65|0
1698680400000|2023-10-30 15:40:00|23911.65|23911.65|23933.73|23933.73|23933.73|23933.73|23911.65|23911.65|0
1698680700000|2023-10-30 15:45:00|23930.22|23930.22|23951.01|23951.01|23971.7|23971.7|23930.22|23930.22|0
1698681000000|2023-10-30 15:50:00|23951.64|23951.64|23954.52|23954.52|23969.17|23969.17|23951.64|23951.64|0
1698681300000|2023-10-30 15:55:00|23944|23944|23966.81|23966.81|23970.32|23970.32|23944|23944|0
1698681600000|2023-10-30 16:00:00|23966.41|23966.41|23987.34|23987.34|23987.34|23987.34|23962.9|23962.9|0
1698681900000|2023-10-30 16:05:00|23986.72|23986.72|23983.35|23983.35|23990.36|23990.36|23972.83|23972.83|0
1698682200000|2023-10-30 16:10:00|23979.84|23979.84|23987.28|23987.28|23988.32|23988.32|23973.66|23973.66|0
1698682500000|2023-10-30 16:15:00|23987.69|23987.69|23985.93|23985.93|23991.82|23991.82|23974.29|23974.29|0
1698682800000|2023-10-30 16:20:00|23989.44|23989.44|23985.68|23985.68|24000.58|24000.58|23971.9|23971.9|0
1698683100000|2023-10-30 16:25:00|23986.31|23986.31|23966.51|23966.51|23989.94|23989.94|23958.89|23958.89|0
1698740100000|2023-10-31 08:15:00|24099.38|24099.38|24104.14|24104.14|24129.93|24129.93|24095.87|24095.87|0
1698740400000|2023-10-31 08:20:00|24103.51|24103.51|24057.08|24057.08|24107.02|24107.02|24050.06|24050.06|0
1698740700000|2023-10-31 08:25:00|24053.57|24053.57|24020.37|24020.37|24053.57|24053.57|24016.63|24016.63|0
1698741000000|2023-10-31 08:30:00|24013.36|24013.36|23994.2|23994.2|24020.62|24020.62|23983.68|23983.68|0
1698741300000|2023-10-31 08:35:00|23997.71|23997.71|24040.42|24040.42|24043.92|24043.92|23997.71|23997.71|0
1698741600000|2023-10-31 08:40:00|24043.92|24043.92|24040.2|24040.2|24065.38|24065.38|24040.2|24040.2|0
1698741900000|2023-10-31 08:45:00|24039.79|24039.79|24071.16|24071.16|24079.42|24079.42|24039.79|24039.79|0
1698742200000|2023-10-31 08:50:00|24072.16|24072.16|24092.96|24092.96|24092.96|24092.96|24072.16|24072.16|0
1698742500000|2023-10-31 08:55:00|24096.46|24096.46|24132.28|24132.28|24132.28|24132.28|24085.94|24085.94|0
1698742800000|2023-10-31 09:00:00|24128.77|24128.77|24118.16|24118.16|24147.5|24147.5|24114.53|24114.53|0
1698743100000|2023-10-31 09:05:00|24114.65|24114.65|24121.67|24121.67|24121.67|24121.67|24103.51|24103.51|0
1698743400000|2023-10-31 09:10:00|24125.17|24125.17|24124.96|24124.96|24140.43|24140.43|24122.89|24122.89|0
1698743700000|2023-10-31 09:15:00|24135.48|24135.48|24116.5|24116.5|24135.48|24135.48|24109.49|24109.49|0
1698744000000|2023-10-31 09:20:00|24123.52|24123.52|24122.65|24122.65|24130.28|24130.28|24116.88|24116.88|0
1698744300000|2023-10-31 09:25:00|24112.12|24112.12|24096.31|24096.31|24112.12|24112.12|24089.3|24089.3|0
1698744600000|2023-10-31 09:30:00|24095.69|24095.69|24128.1|24128.1|24128.1|24128.1|24095.69|24095.69|0
1698744900000|2023-10-31 09:35:00|24127.69|24127.69|24121.3|24121.3|24128.31|24128.31|24109.53|24109.53|0
1698745200000|2023-10-31 09:40:00|24117.79|24117.79|24108.3|24108.3|24125.84|24125.84|24108.3|24108.3|0
1698745500000|2023-10-31 09:45:00|24108.92|24108.92|24116.44|24116.44|24131.09|24131.09|24108.3|24108.3|0
1698745800000|2023-10-31 09:50:00|24115.81|24115.81|24134.06|24134.06|24134.06|24134.06|24113.43|24113.43|0
1698746100000|2023-10-31 09:55:00|24134.81|24134.81|24153.54|24153.54|24162.21|24162.21|24134.56|24134.56|0
1698746400000|2023-10-31 10:00:00|24150.03|24150.03|24164.3|24164.3|24170.69|24170.69|24149.62|24149.62|0
1698746700000|2023-10-31 10:05:00|24167.8|24167.8|24162.66|24162.66|24185.34|24185.34|24162.66|24162.66|0
1698747000000|2023-10-31 10:10:00|24159.15|24159.15|24171.93|24171.93|24179.57|24179.57|24159.15|24159.15|0
1698747300000|2023-10-31 10:15:00|24161.41|24161.41|24170.49|24170.49|24170.49|24170.49|24155.84|24155.84|0
1698747600000|2023-10-31 10:20:00|24181.01|24181.01|24185.55|24185.55|24199.8|24199.8|24181.01|24181.01|0
1698747900000|2023-10-31 10:25:00|24185.8|24185.8|24162.36|24162.36|24185.8|24185.8|24162.36|24162.36|0
1698748200000|2023-10-31 10:30:00|24165.86|24165.86|24158.85|24158.85|24176.38|24176.38|24158.85|24158.85|0
1698748500000|2023-10-31 10:35:00|24157.6|24157.6|24165.86|24165.86|24168.75|24168.75|24150.59|24150.59|0
1698748800000|2023-10-31 10:40:00|24166.49|24166.49|24172.87|24172.87|24183.2|24183.2|24166.49|24166.49|0
1698749100000|2023-10-31 10:45:00|24176.38|24176.38|24215.84|24215.84|24222.6|24222.6|24176.38|24176.38|0
1698749400000|2023-10-31 10:50:00|24208.82|24208.82|24207.61|24207.61|24222.97|24222.97|24207.61|24207.61|0
1698749700000|2023-10-31 10:55:00|24211.12|24211.12|24228.27|24228.27|24228.27|24228.27|24207.61|24207.61|0
1698750000000|2023-10-31 11:00:00|24217.75|24217.75|24205.98|24205.98|24224.76|24224.76|24205.98|24205.98|0
1698750300000|2023-10-31 11:05:00|24205.57|24205.57|24209.7|24209.7|24220.22|24220.22|24197.52|24197.52|0
1698750600000|2023-10-31 11:10:00|24216.71|24216.71|24216.71|24216.71|24220.22|24220.22|24213.21|24213.21|0
1698750900000|2023-10-31 11:15:00|24220.22|24220.22|24215.88|24215.88|24221.04|24221.04|24215.88|24215.88|0
1698751200000|2023-10-31 11:20:00|24219.38|24219.38|24233.84|24233.84|24241.26|24241.26|24219.38|24219.38|0
1698751500000|2023-10-31 11:25:00|24230.33|24230.33|24261.08|24261.08|24261.08|24261.08|24230.33|24230.33|0
1698751800000|2023-10-31 11:30:00|24264.59|24264.59|24243.55|24243.55|24268.1|24268.1|24240.04|24240.04|0
1698752100000|2023-10-31 11:35:00|24241.68|24241.68|24218.48|24218.48|24241.68|24241.68|24210.84|24210.84|0
1698752400000|2023-10-31 11:40:00|24218.23|24218.23|24216.59|24216.59|24224.85|24224.85|24205.45|24205.45|0
1698752700000|2023-10-31 11:45:00|24217|24217|24206.64|24206.64|24217|24217|24202.97|24202.97|0
1698753000000|2023-10-31 11:50:00|24210.14|24210.14|24210.77|24210.77|24228.3|24228.3|24210.14|24210.14|0
1698753300000|2023-10-31 11:55:00|24210.14|24210.14|24203.66|24203.66|24210.14|24210.14|24199|24199|0
1698753600000|2023-10-31 12:00:00|24203.41|24203.41|24205.89|24205.89|24206.92|24206.92|24192.89|24192.89|0
1698753900000|2023-10-31 12:05:00|24209.4|24209.4|24221.16|24221.16|24221.16|24221.16|24209.4|24209.4|0
1698754200000|2023-10-31 12:10:00|24224.67|24224.67|24231.06|24231.06|24238.08|24238.08|24224.05|24224.05|0
1698754500000|2023-10-31 12:15:00|24231.47|24231.47|24243.24|24243.24|24246.75|24246.75|24231.47|24231.47|0
1698754800000|2023-10-31 12:20:00|24242.83|24242.83|24238.08|24238.08|24249.85|24249.85|24234.57|24234.57|0
1698755100000|2023-10-31 12:25:00|24237.54|24237.54|24230.88|24230.88|24244.91|24244.91|24230.88|24230.88|0
1698755400000|2023-10-31 12:30:00|24220.36|24220.36|24252.19|24252.19|24252.19|24252.19|24220.36|24220.36|0
1698755700000|2023-10-31 12:35:00|24255.7|24255.7|24248.31|24248.31|24255.95|24255.95|24245.43|24245.43|0
1698756000000|2023-10-31 12:40:00|24248.06|24248.06|24258.46|24258.46|24258.46|24258.46|24247.56|24247.56|0
1698756300000|2023-10-31 12:45:00|24261.97|24261.97|24272.52|24272.52|24279.54|24279.54|24260.72|24260.72|0
1698756600000|2023-10-31 12:50:00|24272.11|24272.11|24254.17|24254.17|24272.11|24272.11|24231.88|24231.88|0
1698756900000|2023-10-31 12:55:00|24253.55|24253.55|24229.62|24229.62|24253.55|24253.55|24229.62|24229.62|0
1698757200000|2023-10-31 13:00:00|24219.1|24219.1|24214.34|24214.34|24243.65|24243.65|24210.83|24210.83|0
1698757500000|2023-10-31 13:05:00|24217.85|24217.85|24190.8|24190.8|24224.86|24224.86|24187.3|24187.3|0
1698757800000|2023-10-31 13:10:00|24194.31|24194.31|24180.09|24180.09|24198.44|24198.44|24180.09|24180.09|0
1698758100000|2023-10-31 13:15:00|24183.6|24183.6|24158.23|24158.23|24187.1|24187.1|24154.72|24154.72|0
1698758400000|2023-10-31 13:20:00|24154.72|24154.72|24165.12|24165.12|24165.12|24165.12|24154.72|24154.72|0
1698758700000|2023-10-31 13:25:00|24166.13|24166.13|24153.12|24153.12|24166.13|24166.13|24139.71|24139.71|0
1698759000000|2023-10-31 13:30:00|24153.74|24153.74|24177.68|24177.68|24195.22|24195.22|24153.74|24153.74|0
1698759300000|2023-10-31 13:35:00|24177.06|24177.06|24194.42|24194.42|24208.24|24208.24|24164.78|24164.78|0
1698759600000|2023-10-31 13:40:00|24187.4|24187.4|24212.36|24212.36|24215.87|24215.87|24180.39|24180.39|0
1698759900000|2023-10-31 13:45:00|24208.85|24208.85|24225.04|24225.04|24225.04|24225.04|24180.8|24180.8|0
1698760200000|2023-10-31 13:50:00|24221.53|24221.53|24159.84|24159.84|24221.53|24221.53|24159.84|24159.84|0
1698760500000|2023-10-31 13:55:00|24163.35|24163.35|24178.22|24178.22|24181.72|24181.72|24163.35|24163.35|0
1698760800000|2023-10-31 14:00:00|24174.71|24174.71|24163.3|24163.3|24185.23|24185.23|24152.77|24152.77|0
1698761100000|2023-10-31 14:05:00|24159.79|24159.79|24171.44|24171.44|24171.58|24171.58|24143.91|24143.91|0
1698761400000|2023-10-31 14:10:00|24174.95|24174.95|24191.86|24191.86|24198.25|24198.25|24174.95|24174.95|0
1698761700000|2023-10-31 14:15:00|24192.49|24192.49|24190.43|24190.43|24213.39|24213.39|24190.43|24190.43|0
1698762000000|2023-10-31 14:20:00|24189.8|24189.8|24217.24|24217.24|24217.86|24217.86|24189.18|24189.18|0
1698762300000|2023-10-31 14:25:00|24217.86|24217.86|24211.66|24211.66|24224.74|24224.74|24196.68|24196.68|0
1698762600000|2023-10-31 14:30:00|24215.16|24215.16|24211.79|24211.79|24229.82|24229.82|24211.79|24211.79|0
1698762900000|2023-10-31 14:35:00|24208.28|24208.28|24247.7|24247.7|24247.7|24247.7|24207.87|24207.87|0
1698763200000|2023-10-31 14:40:00|24244.19|24244.19|24268.48|24268.48|24271.98|24271.98|24236.29|24236.29|0
1698763500000|2023-10-31 14:45:00|24264.97|24264.97|24267.87|24267.87|24272.18|24272.18|24254.23|24254.23|0
1698763800000|2023-10-31 14:50:00|24271.38|24271.38|24278.64|24278.64|24286.28|24286.28|24267.87|24267.87|0
1698764100000|2023-10-31 14:55:00|24275.14|24275.14|24277.93|24277.93|24277.93|24277.93|24263.28|24263.28|0
1698764400000|2023-10-31 15:00:00|24282.06|24282.06|24256.53|24256.53|24289.07|24289.07|24253.02|24253.02|0
1698764700000|2023-10-31 15:05:00|24253.02|24253.02|24247.86|24247.86|24263.55|24263.55|24240.85|24240.85|0
1698765000000|2023-10-31 15:10:00|24251.37|24251.37|24273.93|24273.93|24273.93|24273.93|24249.52|24249.52|0
1698765300000|2023-10-31 15:15:00|24270.43|24270.43|24236.83|24236.83|24273.93|24273.93|24236.83|24236.83|0
1698765600000|2023-10-31 15:20:00|24233.32|24233.32|24229.82|24229.82|24238.08|24238.08|24226.93|24226.93|0
1698765900000|2023-10-31 15:25:00|24233.32|24233.32|24223.72|24223.72|24255.91|24255.91|24223.72|24223.72|0
1698766200000|2023-10-31 15:30:00|24220.21|24220.21|24213.57|24213.57|24220.21|24220.21|24202.43|24202.43|0
1698766500000|2023-10-31 15:35:00|24217.08|24217.08|24184.27|24184.27|24221.81|24221.81|24184.27|24184.27|0
1698766800000|2023-10-31 15:40:00|24180.76|24180.76|24182.63|24182.63|24186.14|24186.14|24177.25|24177.25|0
1698767100000|2023-10-31 15:45:00|24186.14|24186.14|24189.3|24189.3|24190.06|24190.06|24175.4|24175.4|0
1698767400000|2023-10-31 15:50:00|24185.79|24185.79|24176.93|24176.93|24188.89|24188.89|24176.52|24176.52|0
1698767700000|2023-10-31 15:55:00|24180.43|24180.43|24174.18|24174.18|24185.6|24185.6|24170.67|24170.67|0
1698768000000|2023-10-31 16:00:00|24181.19|24181.19|24141.77|24141.77|24181.19|24181.19|24134.76|24134.76|0
1698768300000|2023-10-31 16:05:00|24138.27|24138.27|24121.6|24121.6|24149.82|24149.82|24110.83|24110.83|0
1698768600000|2023-10-31 16:10:00|24121.87|24121.87|24088.9|24088.9|24125.63|24125.63|24088.9|24088.9|0
1698768900000|2023-10-31 16:15:00|24095.91|24095.91|24119.63|24119.63|24127.13|24127.13|24083.33|24083.33|0
1698769200000|2023-10-31 16:20:00|24123.13|24123.13|24137.7|24137.7|24144.3|24144.3|24120.13|24120.13|0
1698769500000|2023-10-31 16:25:00|24134.19|24134.19|24144.73|24144.73|24144.73|24144.73|24122.64|24122.64|0
1698826500000|2023-11-01 08:15:00|24213.67|24213.67|24129.26|24129.26|24213.67|24213.67|24125.75|24125.75|0
1698826800000|2023-11-01 08:20:00|24132.77|24132.77|24148.31|24148.31|24148.31|24148.31|24125.5|24125.5|0
1698827100000|2023-11-01 08:25:00|24123.75|24123.75|24073.43|24073.43|24134.28|24134.28|24059.81|24059.81|0
1698827400000|2023-11-01 08:30:00|24083.95|24083.95|24095.49|24095.49|24127.29|24127.29|24083.95|24083.95|0
1698827700000|2023-11-01 08:35:00|24098.99|24098.99|24079.8|24079.8|24098.99|24098.99|24071.56|24071.56|0
1698828000000|2023-11-01 08:40:00|24083.31|24083.31|24064.2|24064.2|24090.32|24090.32|24053.68|24053.68|0
1698828300000|2023-11-01 08:45:00|24071.22|24071.22|24070.81|24070.81|24071.22|24071.22|24064.2|24064.2|0
1698828600000|2023-11-01 08:50:00|24071.43|24071.43|24095.79|24095.79|24105.56|24105.56|24071.43|24071.43|0
1698828900000|2023-11-01 08:55:00|24094.54|24094.54|24121.34|24121.34|24121.34|24121.34|24087.12|24087.12|0
1698829200000|2023-11-01 09:00:00|24117.83|24117.83|24089.77|24089.77|24117.83|24117.83|24072.23|24072.23|0
1698829500000|2023-11-01 09:05:00|24096.78|24096.78|24117.61|24117.61|24128.14|24128.14|24095.54|24095.54|0
1698829800000|2023-11-01 09:10:00|24114.11|24114.11|24108.92|24108.92|24117.61|24117.61|24103.58|24103.58|0
1698830100000|2023-11-01 09:15:00|24105.41|24105.41|24106.54|24106.54|24106.54|24106.54|24096.02|24096.02|0
1698830400000|2023-11-01 09:20:00|24110.04|24110.04|24084.87|24084.87|24110.04|24110.04|24081.36|24081.36|0
1698830700000|2023-11-01 09:25:00|24084.37|24084.37|24107.8|24107.8|24107.8|24107.8|24084.37|24084.37|0
1698831000000|2023-11-01 09:30:00|24111.31|24111.31|24116.84|24116.84|24127.99|24127.99|24111.31|24111.31|0
1698831300000|2023-11-01 09:35:00|24120.35|24120.35|24134.79|24134.79|24138.3|24138.3|24120.35|24120.35|0
1698831600000|2023-11-01 09:40:00|24134.17|24134.17|24144.88|24144.88|24149.01|24149.01|24130.66|24130.66|0
1698831900000|2023-11-01 09:45:00|24141.37|24141.37|24137.12|24137.12|24144.88|24144.88|24137.12|24137.12|0
1698832200000|2023-11-01 09:50:00|24140.62|24140.62|24159.63|24159.63|24159.63|24159.63|24135.07|24135.07|0
1698832500000|2023-11-01 09:55:00|24163.13|24163.13|24158.16|24158.16|24174.06|24174.06|24154.66|24154.66|0
1698832800000|2023-11-01 10:00:00|24154.66|24154.66|24122.47|24122.47|24158.16|24158.16|24122.47|24122.47|0
1698833100000|2023-11-01 10:05:00|24115.46|24115.46|24106.18|24106.18|24129.48|24129.48|24102.67|24102.67|0
1698833400000|2023-11-01 10:10:00|24105.56|24105.56|24095.66|24095.66|24105.56|24105.56|24092.15|24092.15|0
1698833700000|2023-11-01 10:15:00|24090.9|24090.9|24093.4|24093.4|24100.41|24100.41|24083.89|24083.89|0
1698834000000|2023-11-01 10:20:00|24089.89|24089.89|24091.48|24091.48|24105.29|24105.29|24086.38|24086.38|0
1698834300000|2023-11-01 10:25:00|24079.71|24079.71|24097.26|24097.26|24097.26|24097.26|24076.2|24076.2|0
1698834600000|2023-11-01 10:30:00|24093.76|24093.76|24110.3|24110.3|24110.3|24110.3|24083.24|24083.24|0
1698834900000|2023-11-01 10:35:00|24106.79|24106.79|24096.27|24096.27|24106.79|24106.79|24096.27|24096.27|0
1698835200000|2023-11-01 10:40:00|24092.76|24092.76|24088.84|24088.84|24095.86|24095.86|24085.34|24085.34|0
1698835500000|2023-11-01 10:45:00|24088.03|24088.03|24059.56|24059.56|24088.03|24088.03|24059.56|24059.56|0
1698835800000|2023-11-01 10:50:00|24066.57|24066.57|24084.77|24084.77|24084.77|24084.77|24066.57|24066.57|0
1698836100000|2023-11-01 10:55:00|24077.75|24077.75|24085.99|24085.99|24089.5|24089.5|24077.75|24077.75|0
1698836400000|2023-11-01 11:00:00|24085.59|24085.59|24095.89|24095.89|24096.52|24096.52|24084.96|24084.96|0
1698836700000|2023-11-01 11:05:00|24099.4|24099.4|24072.57|24072.57|24099.4|24099.4|24072.57|24072.57|0
1698837000000|2023-11-01 11:10:00|24069.06|24069.06|24089.11|24089.11|24089.11|24089.11|24068.56|24068.56|0
1698837300000|2023-11-01 11:15:00|24088.86|24088.86|24111.54|24111.54|24111.54|24111.54|24088.86|24088.86|0
1698837600000|2023-11-01 11:20:00|24108.03|24108.03|24099.38|24099.38|24108.65|24108.65|24092.36|24092.36|0
1698837900000|2023-11-01 11:25:00|24102.88|24102.88|24116.54|24116.54|24120.55|24120.55|24102.64|24102.64|0
1698838200000|2023-11-01 11:30:00|24115.92|24115.92|24113.03|24113.03|24117.16|24117.16|24106.64|24106.64|0
1698838500000|2023-11-01 11:35:00|24116.54|24116.54|24123.96|24123.96|24123.96|24123.96|24113.44|24113.44|0
1698838800000|2023-11-01 11:40:00|24120.46|24120.46|24091.15|24091.15|24120.46|24120.46|24091.15|24091.15|0
1698839100000|2023-11-01 11:45:00|24094.66|24094.66|24088.45|24088.45|24096.09|24096.09|24084.32|24084.32|0
1698839400000|2023-11-01 11:50:00|24084.94|24084.94|24088.57|24088.57|24099.09|24099.09|24084.94|24084.94|0
1698839700000|2023-11-01 11:55:00|24092.08|24092.08|24112.11|24112.11|24113.12|24113.12|24092.08|24092.08|0
1698840000000|2023-11-01 12:00:00|24108.6|24108.6|24122.91|24122.91|24127.17|24127.17|24108.6|24108.6|0
1698840300000|2023-11-01 12:05:00|24122.51|24122.51|24140.04|24140.04|24140.04|24140.04|24122.51|24122.51|0
1698840600000|2023-11-01 12:10:00|24143.55|24143.55|24135.09|24135.09|24150.56|24150.56|24131.58|24131.58|0
1698840900000|2023-11-01 12:15:00|24131.58|24131.58|24161.76|24161.76|24168.78|24168.78|24128.08|24128.08|0
1698841200000|2023-11-01 12:20:00|24161.14|24161.14|24153.25|24153.25|24163.77|24163.77|24149.75|24149.75|0
1698841500000|2023-11-01 12:25:00|24149.75|24149.75|24167.91|24167.91|24171.41|24171.41|24149.75|24149.75|0
1698841800000|2023-11-01 12:30:00|24174.92|24174.92|24223.83|24223.83|24223.83|24223.83|24174.92|24174.92|0
1698842100000|2023-11-01 12:35:00|24220.32|24220.32|24228.68|24228.68|24238.83|24238.83|24210.15|24210.15|0
1698842400000|2023-11-01 12:40:00|24225.18|24225.18|24238.39|24238.39|24238.39|24238.39|24216.31|24216.31|0
1698842700000|2023-11-01 12:45:00|24241.9|24241.9|24254.29|24254.29|24257.8|24257.8|24238.39|24238.39|0
1698843000000|2023-11-01 12:50:00|24257.8|24257.8|24271.51|24271.51|24287.48|24287.48|24254.29|24254.29|0
1698843300000|2023-11-01 12:55:00|24268|24268|24277.24|24277.24|24277.24|24277.24|24260.36|24260.36|0
1698843600000|2023-11-01 13:00:00|24280.75|24280.75|24286.89|24286.89|24286.89|24286.89|24268.46|24268.46|0
1698843900000|2023-11-01 13:05:00|24283.38|24283.38|24307.8|24307.8|24314.81|24314.81|24283.38|24283.38|0
1698844200000|2023-11-01 13:10:00|24311.3|24311.3|24316.75|24316.75|24323.55|24323.55|24301.07|24301.07|0
1698844500000|2023-11-01 13:15:00|24320.26|24320.26|24343.33|24343.33|24347.25|24347.25|24313.24|24313.24|0
1698844800000|2023-11-01 13:20:00|24346.84|24346.84|24366.36|24366.36|24366.36|24366.36|24346.84|24346.84|0
1698845100000|2023-11-01 13:25:00|24365.73|24365.73|24396.48|24396.48|24397.11|24397.11|24360.16|24360.16|0
1698845400000|2023-11-01 13:30:00|24392.98|24392.98|24331.25|24331.25|24403.5|24403.5|24331.25|24331.25|0
1698845700000|2023-11-01 13:35:00|24324.24|24324.24|24328.78|24328.78|24353.33|24353.33|24321.76|24321.76|0
1698846000000|2023-11-01 13:40:00|24335.79|24335.79|24321.14|24321.14|24335.79|24335.79|24307.73|24307.73|0
1698846300000|2023-11-01 13:45:00|24310.62|24310.62|24349.75|24349.75|24359.86|24359.86|24310.62|24310.62|0
1698846600000|2023-11-01 13:50:00|24350.37|24350.37|24317.09|24317.09|24352.98|24352.98|24312.55|24312.55|0
1698846900000|2023-11-01 13:55:00|24316.47|24316.47|24335.25|24335.25|24335.25|24335.25|24312.96|24312.96|0
1698847200000|2023-11-01 14:00:00|24338.76|24338.76|24332.42|24332.42|24351.21|24351.21|24318.61|24318.61|0
1698847500000|2023-11-01 14:05:00|24333.05|24333.05|24345.55|24345.55|24349.05|24349.05|24323.56|24323.56|0
1698847800000|2023-11-01 14:10:00|24342.04|24342.04|24324.25|24324.25|24342.04|24342.04|24320.99|24320.99|0
1698848100000|2023-11-01 14:15:00|24320.75|24320.75|24317.52|24317.52|24324.04|24324.04|24309.76|24309.76|0
1698848400000|2023-11-01 14:20:00|24317.11|24317.11|24329.27|24329.27|24335.68|24335.68|24310.1|24310.1|0
1698848700000|2023-11-01 14:25:00|24325.76|24325.76|24317.31|24317.31|24343.3|24343.3|24312.98|24312.98|0
1698849000000|2023-11-01 14:30:00|24327.83|24327.83|24336.09|24336.09|24344.14|24344.14|24325.57|24325.57|0
1698849300000|2023-11-01 14:35:00|24343.11|24343.11|24326.41|24326.41|24354.88|24354.88|24322.28|24322.28|0
1698849600000|2023-11-01 14:40:00|24329.92|24329.92|24348.11|24348.11|24351.62|24351.62|24327.03|24327.03|0
1698849900000|2023-11-01 14:45:00|24344.6|24344.6|24326.74|24326.74|24360.91|24360.91|24322.74|24322.74|0
1698850200000|2023-11-01 14:50:00|24330.25|24330.25|24343.66|24343.66|24349.23|24349.23|24330.25|24330.25|0
1698850500000|2023-11-01 14:55:00|24347.17|24347.17|24344.15|24344.15|24351.3|24351.3|24343.65|24343.65|0
1698850800000|2023-11-01 15:00:00|24343.33|24343.33|24342.05|24342.05|24352.82|24352.82|24342.05|24342.05|0
1698851100000|2023-11-01 15:05:00|24345.56|24345.56|24337.37|24337.37|24345.69|24345.69|24336.75|24336.75|0
1698851400000|2023-11-01 15:10:00|24333.86|24333.86|24297.76|24297.76|24333.86|24333.86|24297.76|24297.76|0
1698851700000|2023-11-01 15:15:00|24294.25|24294.25|24292.5|24292.5|24297.13|24297.13|24285.49|24285.49|0
1698852000000|2023-11-01 15:20:00|24289|24289|24292.37|24292.37|24292.37|24292.37|24278.34|24278.34|0
1698852300000|2023-11-01 15:25:00|24288.86|24288.86|24304.76|24304.76|24311.78|24311.78|24285.35|24285.35|0
1698852600000|2023-11-01 15:30:00|24308.27|24308.27|24323.54|24323.54|24323.54|24323.54|24304.76|24304.76|0
1698852900000|2023-11-01 15:35:00|24327.05|24327.05|24324.09|24324.09|24334.61|24334.61|24324.09|24324.09|0
1698853200000|2023-11-01 15:40:00|24324.71|24324.71|24344.91|24344.91|24344.91|24344.91|24324.71|24324.71|0
1698853500000|2023-11-01 15:45:00|24341.41|24341.41|24365.37|24365.37|24365.37|24365.37|24334.39|24334.39|0
1698853800000|2023-11-01 15:50:00|24361.86|24361.86|24382.91|24382.91|24384.13|24384.13|24361.24|24361.24|0
1698854100000|2023-11-01 15:55:00|24379.4|24379.4|24372.39|24372.39|24382.91|24382.91|24358.36|24358.36|0
1698854400000|2023-11-01 16:00:00|24368.88|24368.88|24335.11|24335.11|24368.88|24368.88|24334.97|24334.97|0
1698854700000|2023-11-01 16:05:00|24331.6|24331.6|24310.93|24310.93|24336.86|24336.86|24310.93|24310.93|0
1698855000000|2023-11-01 16:10:00|24314.44|24314.44|24310.31|24310.31|24317.95|24317.95|24306.8|24306.8|0
1698855300000|2023-11-01 16:15:00|24313.82|24313.82|24318.08|24318.08|24318.08|24318.08|24300|24300|0
1698855600000|2023-11-01 16:20:00|24314.57|24314.57|24320.06|24320.06|24320.06|24320.06|24309.54|24309.54|0
1698855900000|2023-11-01 16:25:00|24320.68|24320.68|24308.14|24308.14|24320.68|24320.68|24299.99|24299.99|0
1698912900000|2023-11-02 08:15:00|24447.82|24447.82|24423.89|24423.89|24481.23|24481.23|24423.48|24423.48|0
1698913200000|2023-11-02 08:20:00|24413.37|24413.37|24471.9|24471.9|24471.9|24471.9|24413.37|24413.37|0
1698913500000|2023-11-02 08:25:00|24471.28|24471.28|24466.94|24466.94|24471.28|24471.28|24452.12|24452.12|0
1698913800000|2023-11-02 08:30:00|24468.81|24468.81|24496.66|24496.66|24508.21|24508.21|24468.81|24468.81|0
1698914100000|2023-11-02 08:35:00|24493.15|24493.15|24534.24|24534.24|24537.75|24537.75|24484.89|24484.89|0
1698914400000|2023-11-02 08:40:00|24530.73|24530.73|24547.02|24547.02|24547.02|24547.02|24523.72|24523.72|0
1698914700000|2023-11-02 08:45:00|24543.51|24543.51|24556.14|24556.14|24570.17|24570.17|24543.51|24543.51|0
1698915000000|2023-11-02 08:50:00|24545.61|24545.61|24549.68|24549.68|24559.79|24559.79|24538.6|24538.6|0
1698915300000|2023-11-02 08:55:00|24546.17|24546.17|24563.08|24563.08|24563.08|24563.08|24535.03|24535.03|0
1698915600000|2023-11-02 09:00:00|24570.1|24570.1|24563.32|24563.32|24594.26|24594.26|24563.32|24563.32|0
1698915900000|2023-11-02 09:05:00|24556.3|24556.3|24547.42|24547.42|24556.3|24556.3|24533.39|24533.39|0
1698916200000|2023-11-02 09:10:00|24536.9|24536.9|24571.56|24571.56|24575.48|24575.48|24536.9|24536.9|0
1698916500000|2023-11-02 09:15:00|24568.05|24568.05|24572.81|24572.81|24583.33|24583.33|24557.53|24557.53|0
1698916800000|2023-11-02 09:20:00|24576.32|24576.32|24565.79|24565.79|24579.82|24579.82|24562.29|24562.29|0
1698917100000|2023-11-02 09:25:00|24566.61|24566.61|24599.24|24599.24|24602.75|24602.75|24563.76|24563.76|0
1698917400000|2023-11-02 09:30:00|24602.75|24602.75|24631.97|24631.97|24647.46|24647.46|24602.75|24602.75|0
1698917700000|2023-11-02 09:35:00|24635.47|24635.47|24670.33|24670.33|24677.35|24677.35|24635.47|24635.47|0
1698918000000|2023-11-02 09:40:00|24677.35|24677.35|24688.08|24688.08|24692|24692|24666.2|24666.2|0
1698918300000|2023-11-02 09:45:00|24695.1|24695.1|24716.96|24716.96|24725.22|24725.22|24691.18|24691.18|0
1698918600000|2023-11-02 09:50:00|24713.45|24713.45|24730.77|24730.77|24738.63|24738.63|24709.73|24709.73|0
1698918900000|2023-11-02 09:55:00|24734.28|24734.28|24720.95|24720.95|24737.79|24737.79|24707.66|24707.66|0
1698919200000|2023-11-02 10:00:00|24724.45|24724.45|24691.23|24691.23|24724.45|24724.45|24686.71|24686.71|0
1698919500000|2023-11-02 10:05:00|24687.72|24687.72|24673.07|24673.07|24694.12|24694.12|24666.06|24666.06|0
1698919800000|2023-11-02 10:10:00|24666.06|24666.06|24648.52|24648.52|24673.07|24673.07|24648.52|24648.52|0
1698920100000|2023-11-02 10:15:00|24652.03|24652.03|24659.86|24659.86|24659.86|24659.86|24641.51|24641.51|0
1698920400000|2023-11-02 10:20:00|24663.37|24663.37|24680.9|24680.9|24680.9|24680.9|24659.86|24659.86|0
1698920700000|2023-11-02 10:25:00|24677.4|24677.4|24656.57|24656.57|24677.61|24677.61|24656.57|24656.57|0
1698921000000|2023-11-02 10:30:00|24653.06|24653.06|24685.03|24685.03|24685.03|24685.03|24653.06|24653.06|0
1698921300000|2023-11-02 10:35:00|24681.53|24681.53|24666.57|24666.57|24681.53|24681.53|24659.28|24659.28|0
1698921600000|2023-11-02 10:40:00|24656.04|24656.04|24667.6|24667.6|24667.6|24667.6|24652.54|24652.54|0
1698921900000|2023-11-02 10:45:00|24664.09|24664.09|24649.65|24649.65|24664.09|24664.09|24649.65|24649.65|0
1698922200000|2023-11-02 10:50:00|24653.16|24653.16|24642.37|24642.37|24656.13|24656.13|24642.1|24642.1|0
1698922500000|2023-11-02 10:55:00|24645.88|24645.88|24663.41|24663.41|24674.34|24674.34|24645.88|24645.88|0
1698922800000|2023-11-02 11:00:00|24663|24663|24666.92|24666.92|24666.92|24666.92|24648.97|24648.97|0
1698923100000|2023-11-02 11:05:00|24673.93|24673.93|24650.13|24650.13|24673.93|24673.93|24644.63|24644.63|0
1698923400000|2023-11-02 11:10:00|24651.38|24651.38|24663.41|24663.41|24666.92|24666.92|24647.87|24647.87|0
1698923700000|2023-11-02 11:15:00|24666.92|24666.92|24663.38|24663.38|24681.57|24681.57|24663.38|24663.38|0
1698924000000|2023-11-02 11:20:00|24656.36|24656.36|24680.7|24680.7|24680.7|24680.7|24656.36|24656.36|0
1698924300000|2023-11-02 11:25:00|24677.19|24677.19|24687.58|24687.58|24691.22|24691.22|24673.96|24673.96|0
1698924600000|2023-11-02 11:30:00|24687.33|24687.33|24694.85|24694.85|24694.85|24694.85|24682.7|24682.7|0
1698924900000|2023-11-02 11:35:00|24698.36|24698.36|24706.87|24706.87|24708.88|24708.88|24691.35|24691.35|0
1698925200000|2023-11-02 11:40:00|24707.12|24707.12|24694.27|24694.27|24714.14|24714.14|24693.06|24693.06|0
1698925500000|2023-11-02 11:45:00|24690.77|24690.77|24661.84|24661.84|24697.53|24697.53|24661.84|24661.84|0
1698925800000|2023-11-02 11:50:00|24665.34|24665.34|24673.28|24673.28|24673.28|24673.28|24662.35|24662.35|0
1698926100000|2023-11-02 11:55:00|24672.79|24672.79|24659.47|24659.47|24677.34|24677.34|24659.47|24659.47|0
1698926400000|2023-11-02 12:00:00|24655.96|24655.96|24646.54|24646.54|24657.68|24657.68|24639.74|24639.74|0
1698926700000|2023-11-02 12:05:00|24650.04|24650.04|24678.73|24678.73|24678.73|24678.73|24650.04|24650.04|0
1698927000000|2023-11-02 12:10:00|24679.54|24679.54|24701.83|24701.83|24712.36|24712.36|24679.54|24679.54|0
1698927300000|2023-11-02 12:15:00|24705.34|24705.34|24699.66|24699.66|24712.36|24712.36|24698.33|24698.33|0
1698927600000|2023-11-02 12:20:00|24696.16|24696.16|24710.19|24710.19|24713.69|24713.69|24685.23|24685.23|0
1698927900000|2023-11-02 12:25:00|24713.69|24713.69|24702.51|24702.51|24720.87|24720.87|24699.01|24699.01|0
1698928200000|2023-11-02 12:30:00|24706.02|24706.02|24733.05|24733.05|24733.05|24733.05|24706.02|24706.02|0
1698928500000|2023-11-02 12:35:00|24736.55|24736.55|24729.64|24729.64|24737.18|24737.18|24719.64|24719.64|0
1698928800000|2023-11-02 12:40:00|24733.15|24733.15|24662.79|24662.79|24740.16|24740.16|24655.78|24655.78|0
1698929100000|2023-11-02 12:45:00|24673.31|24673.31|24662.54|24662.54|24687.97|24687.97|24662.54|24662.54|0
1698929400000|2023-11-02 12:50:00|24666.05|24666.05|24658.21|24658.21|24670.18|24670.18|24658.21|24658.21|0
1698929700000|2023-11-02 12:55:00|24661.72|24661.72|24681.57|24681.57|24681.57|24681.57|24661.72|24661.72|0
1698930000000|2023-11-02 13:00:00|24678.07|24678.07|24674.56|24674.56|24684.08|24684.08|24673.56|24673.56|0
1698930300000|2023-11-02 13:05:00|24678.07|24678.07|24660.53|24660.53|24678.07|24678.07|24660.53|24660.53|0
1698930600000|2023-11-02 13:10:00|24657.02|24657.02|24671.05|24671.05|24671.05|24671.05|24653.52|24653.52|0
1698930900000|2023-11-02 13:15:00|24674.56|24674.56|24692.51|24692.51|24692.51|24692.51|24671.46|24671.46|0
1698931200000|2023-11-02 13:20:00|24685.49|24685.49|24729.23|24729.23|24729.23|24729.23|24685.49|24685.49|0
1698931500000|2023-11-02 13:25:00|24725.73|24725.73|24706.94|24706.94|24725.73|24725.73|24697.67|24697.67|0
1698931800000|2023-11-02 13:30:00|24710.45|24710.45|24731.95|24731.95|24735.87|24735.87|24706.78|24706.78|0
1698932100000|2023-11-02 13:35:00|24728.45|24728.45|24730.29|24730.29|24738.97|24738.97|24719.15|24719.15|0
1698932400000|2023-11-02 13:40:00|24723.28|24723.28|24657.78|24657.78|24730.29|24730.29|24654.27|24654.27|0
1698932700000|2023-11-02 13:45:00|24653.03|24653.03|24640.85|24640.85|24653.03|24653.03|24634.46|24634.46|0
1698933000000|2023-11-02 13:50:00|24644.36|24644.36|24678.28|24678.28|24678.28|24678.28|24642.04|24642.04|0
1698933300000|2023-11-02 13:55:00|24678.68|24678.68|24658.76|24658.76|24682.94|24682.94|24658.76|24658.76|0
1698933600000|2023-11-02 14:00:00|24662.27|24662.27|24711.12|24711.12|24711.12|24711.12|24662.27|24662.27|0
1698933900000|2023-11-02 14:05:00|24711.75|24711.75|24712.53|24712.53|24733.41|24733.41|24708.61|24708.61|0
1698934200000|2023-11-02 14:10:00|24709.02|24709.02|24750.49|24750.49|24753.99|24753.99|24709.02|24709.02|0
1698934500000|2023-11-02 14:15:00|24753.99|24753.99|24772.56|24772.56|24772.56|24772.56|24746.98|24746.98|0
1698934800000|2023-11-02 14:20:00|24776.07|24776.07|24735.35|24735.35|24776.69|24776.69|24724.83|24724.83|0
1698935100000|2023-11-02 14:25:00|24738.86|24738.86|24756.09|24756.09|24764.35|24764.35|24738.86|24738.86|0
1698935400000|2023-11-02 14:30:00|24749.08|24749.08|24762.05|24762.05|24785.59|24785.59|24749.08|24749.08|0
1698935700000|2023-11-02 14:35:00|24758.55|24758.55|24757.47|24757.47|24766.33|24766.33|24742.19|24742.19|0
1698936000000|2023-11-02 14:40:00|24756.84|24756.84|24772.07|24772.07|24772.07|24772.07|24738.06|24738.06|0
1698936300000|2023-11-02 14:45:00|24768.57|24768.57|24788.09|24788.09|24794.15|24794.15|24768.57|24768.57|0
1698936600000|2023-11-02 14:50:00|24784.59|24784.59|24793.24|24793.24|24793.24|24793.24|24768.9|24768.9|0
1698936900000|2023-11-02 14:55:00|24789.73|24789.73|24788.48|24788.48|24796.75|24796.75|24782.72|24782.72|0
1698937200000|2023-11-02 15:00:00|24784.98|24784.98|24795.23|24795.23|24806.37|24806.37|24777.69|24777.69|0
1698937500000|2023-11-02 15:05:00|24791.72|24791.72|24804.93|24804.93|24805.56|24805.56|24779.97|24779.97|0
1698937800000|2023-11-02 15:10:00|24801.43|24801.43|24779.14|24779.14|24807.19|24807.19|24779.14|24779.14|0
1698938100000|2023-11-02 15:15:00|24782.65|24782.65|24769.57|24769.57|24784.01|24784.01|24768.76|24768.76|0
1698938400000|2023-11-02 15:20:00|24773.08|24773.08|24788.23|24788.23|24791.74|24791.74|24767.31|24767.31|0
1698938700000|2023-11-02 15:25:00|24795.25|24795.25|24772.62|24772.62|24802.26|24802.26|24765.6|24765.6|0
1698939000000|2023-11-02 15:30:00|24776.12|24776.12|24826.26|24826.26|24826.26|24826.26|24776.12|24776.12|0
1698939300000|2023-11-02 15:35:00|24822.75|24822.75|24786.02|24786.02|24822.75|24822.75|24786.02|24786.02|0
1698939600000|2023-11-02 15:40:00|24782.51|24782.51|24796.54|24796.54|24796.54|24796.54|24767.86|24767.86|0
1698939900000|2023-11-02 15:45:00|24793.04|24793.04|24781.07|24781.07|24811.82|24811.82|24770.55|24770.55|0
1698940200000|2023-11-02 15:50:00|24777.57|24777.57|24745.06|24745.06|24777.57|24777.57|24745.06|24745.06|0
1698940500000|2023-11-02 15:55:00|24741.55|24741.55|24708.74|24708.74|24741.55|24741.55|24708.74|24708.74|0
1698940800000|2023-11-02 16:00:00|24711.62|24711.62|24674.77|24674.77|24718.44|24718.44|24670.85|24670.85|0
1698941100000|2023-11-02 16:05:00|24678.27|24678.27|24657.41|24657.41|24685.29|24685.29|24646.14|24646.14|0
1698941400000|2023-11-02 16:10:00|24657.66|24657.66|24668.71|24668.71|24683.24|24683.24|24654.15|24654.15|0
1698941700000|2023-11-02 16:15:00|24672.22|24672.22|24684.03|24684.03|24686.87|24686.87|24672.22|24672.22|0
1698942000000|2023-11-02 16:20:00|24687.53|24687.53|24689.35|24689.35|24702.19|24702.19|24685.85|24685.85|0
1698942300000|2023-11-02 16:25:00|24685.85|24685.85|24698.13|24698.13|24698.54|24698.54|24680.13|24680.13|0
1698999300000|2023-11-03 08:15:00|24717.57|24717.57|24698.61|24698.61|24725.42|24725.42|24691.59|24691.59|0
1698999600000|2023-11-03 08:20:00|24684.58|24684.58|24712.64|24712.64|24726.67|24726.67|24684.58|24684.58|0
1698999900000|2023-11-03 08:25:00|24709.13|24709.13|24695.24|24695.24|24709.13|24709.13|24690.91|24690.91|0
1699000200000|2023-11-03 08:30:00|24709.27|24709.27|24756.73|24756.73|24756.73|24756.73|24698.14|24698.14|0
1699000500000|2023-11-03 08:35:00|24757.98|24757.98|24772.92|24772.92|24793.67|24793.67|24757.98|24757.98|0
1699000800000|2023-11-03 08:40:00|24765.91|24765.91|24792.52|24792.52|24813.97|24813.97|24765.91|24765.91|0
1699001100000|2023-11-03 08:45:00|24799.54|24799.54|24807.42|24807.42|24813.56|24813.56|24799.54|24799.54|0
1699001400000|2023-11-03 08:50:00|24803.91|24803.91|24842.44|24842.44|24847.87|24847.87|24803.91|24803.91|0
1699001700000|2023-11-03 08:55:00|24841.19|24841.19|24824.5|24824.5|24841.19|24841.19|24806.12|24806.12|0
1699002000000|2023-11-03 09:00:00|24828|24828|24808.47|24808.47|24833.65|24833.65|24804.97|24804.97|0
1699002300000|2023-11-03 09:05:00|24807.23|24807.23|24789.07|24789.07|24817.75|24817.75|24788.44|24788.44|0
1699002600000|2023-11-03 09:10:00|24788.44|24788.44|24792.22|24792.22|24798.96|24798.96|24788.44|24788.44|0
1699002900000|2023-11-03 09:15:00|24795.73|24795.73|24803.99|24803.99|24808.12|24808.12|24795.73|24795.73|0
1699003200000|2023-11-03 09:20:00|24807.49|24807.49|24800.7|24800.7|24807.49|24807.49|24785.42|24785.42|0
1699003500000|2023-11-03 09:25:00|24807.71|24807.71|24829.57|24829.57|24829.57|24829.57|24807.71|24807.71|0
1699003800000|2023-11-03 09:30:00|24822.56|24822.56|24785.61|24785.61|24822.56|24822.56|24785.61|24785.61|0
1699004100000|2023-11-03 09:35:00|24792.63|24792.63|24755.08|24755.08|24792.63|24792.63|24755.08|24755.08|0
1699004400000|2023-11-03 09:40:00|24755.71|24755.71|24756.33|24756.33|24756.33|24756.33|24755.71|24755.71|0
1699004700000|2023-11-03 09:45:00|24752.82|24752.82|24747.03|24747.03|24752.82|24752.82|24745.81|24745.81|0
1699005000000|2023-11-03 09:50:00|24747.66|24747.66|24753.85|24753.85|24753.85|24753.85|24747.66|24747.66|0
1699005300000|2023-11-03 09:55:00|24757.36|24757.36|24757.36|24757.36|24757.36|24757.36|24757.36|24757.36|0
1699005600000|2023-11-03 10:00:00|24759.23|24759.23|24761.24|24761.24|24773.01|24773.01|24757.73|24757.73|0
1699005900000|2023-11-03 10:05:00|24760.62|24760.62|24760.62|24760.62|24781.66|24781.66|24759.99|24759.99|0
1699006200000|2023-11-03 10:10:00|24757.11|24757.11|24752.36|24752.36|24764.13|24764.13|24733.57|24733.57|0
1699006500000|2023-11-03 10:15:00|24755.86|24755.86|24780.82|24780.82|24787.84|24787.84|24752.36|24752.36|0
1699006800000|2023-11-03 10:20:00|24784.33|24784.33|24787.84|24787.84|24787.84|24787.84|24784.33|24784.33|0
1699007100000|2023-11-03 10:25:00|24788.46|24788.46|24791.15|24791.15|24798.98|24798.98|24784.95|24784.95|0
1699007400000|2023-11-03 10:30:00|24794.66|24794.66|24787.64|24787.64|24794.66|24794.66|24787.64|24787.64|0
1699007700000|2023-11-03 10:35:00|24784.14|24784.14|24768.86|24768.86|24784.14|24784.14|24765.35|24765.35|0
1699008000000|2023-11-03 10:40:00|24761.85|24761.85|24768.86|24768.86|24775.88|24775.88|24761.85|24761.85|0
1699008300000|2023-11-03 10:45:00|24768.24|24768.24|24769.48|24769.48|24776.5|24776.5|24768.24|24768.24|0
1699008600000|2023-11-03 10:50:00|24776.5|24776.5|24784.14|24784.14|24787.64|24787.64|24776.5|24776.5|0
1699008900000|2023-11-03 10:55:00|24787.64|24787.64|24774.84|24774.84|24795.48|24795.48|24770.11|24770.11|0
1699009200000|2023-11-03 11:00:00|24774.43|24774.43|24782.69|24782.69|24782.69|24782.69|24774.43|24774.43|0
1699009500000|2023-11-03 11:05:00|24775.68|24775.68|24758.14|24758.14|24779.19|24779.19|24758.14|24758.14|0
1699009800000|2023-11-03 11:10:00|24751.13|24751.13|24756.63|24756.63|24761.38|24761.38|24750.86|24750.86|0
1699010100000|2023-11-03 11:15:00|24756|24756|24767.77|24767.77|24767.77|24767.77|24756|24756|0
1699010400000|2023-11-03 11:20:00|24778.29|24778.29|24754.15|24754.15|24778.29|24778.29|24750.64|24750.64|0
1699010700000|2023-11-03 11:25:00|24764.67|24764.67|24775.2|24775.2|24775.2|24775.2|24764.67|24764.67|0
1699011000000|2023-11-03 11:30:00|24768.18|24768.18|24778.08|24778.08|24778.08|24778.08|24764.67|24764.67|0
1699011300000|2023-11-03 11:35:00|24774.57|24774.57|24784.28|24784.28|24787.78|24787.78|24766.74|24766.74|0
1699011600000|2023-11-03 11:40:00|24791.29|24791.29|24787.78|24787.78|24791.29|24791.29|24784.28|24784.28|0
1699011900000|2023-11-03 11:45:00|24784.28|24784.28|24789.03|24789.03|24791.29|24791.29|24784.28|24784.28|0
1699012200000|2023-11-03 11:50:00|24785.52|24785.52|24771.49|24771.49|24785.52|24785.52|24771.49|24771.49|0
1699012500000|2023-11-03 11:55:00|24775|24775|24779.76|24779.76|24779.76|24779.76|24775|24775|0
1699012800000|2023-11-03 12:00:00|24783.26|24783.26|24729.39|24729.39|24783.26|24783.26|24729.39|24729.39|0
1699013100000|2023-11-03 12:05:00|24736.4|24736.4|24737.03|24737.03|24737.03|24737.03|24729.39|24729.39|0
1699013400000|2023-11-03 12:10:00|24737.65|24737.65|24721.75|24721.75|24745.29|24745.29|24718.24|24718.24|0
1699013700000|2023-11-03 12:15:00|24732.27|24732.27|24720.09|24720.09|24742.79|24742.79|24720.09|24720.09|0
1699014000000|2023-11-03 12:20:00|24720.72|24720.72|24738.25|24738.25|24741.35|24741.35|24720.72|24720.72|0
1699014300000|2023-11-03 12:25:00|24745.27|24745.27|24750.3|24750.3|24750.3|24750.3|24741.76|24741.76|0
1699014600000|2023-11-03 12:30:00|24757.31|24757.31|24813.43|24813.43|24813.43|24813.43|24757.31|24757.31|0
1699014900000|2023-11-03 12:35:00|24806.42|24806.42|24814.47|24814.47|24826.23|24826.23|24806.42|24806.42|0
1699015200000|2023-11-03 12:40:00|24821.48|24821.48|24836.54|24836.54|24840.46|24840.46|24821.48|24821.48|0
1699015500000|2023-11-03 12:45:00|24840.05|24840.05|24929.01|24929.01|24929.01|24929.01|24840.05|24840.05|0
1699015800000|2023-11-03 12:50:00|24925.5|24925.5|24884.71|24884.71|24932.39|24932.39|24884.71|24884.71|0
1699016100000|2023-11-03 12:55:00|24881.21|24881.21|24830.45|24830.45|24881.21|24881.21|24826.94|24826.94|0
1699016400000|2023-11-03 13:00:00|24826.94|24826.94|24856.03|24856.03|24873.57|24873.57|24823.43|24823.43|0
1699016700000|2023-11-03 13:05:00|24854.16|24854.16|24868.81|24868.81|24868.81|24868.81|24854.16|24854.16|0
1699017000000|2023-11-03 13:10:00|24867.57|24867.57|24835.38|24835.38|24868.19|24868.19|24817.22|24817.22|0
1699017300000|2023-11-03 13:15:00|24838.88|24838.88|24846.52|24846.52|24850.03|24850.03|24838.88|24838.88|0
1699017600000|2023-11-03 13:20:00|24843.02|24843.02|24912.34|24912.34|24912.34|24912.34|24843.02|24843.02|0
1699017900000|2023-11-03 13:25:00|24919.36|24919.36|24864.81|24864.81|24919.36|24919.36|24854.29|24854.29|0
1699018200000|2023-11-03 13:30:00|24864.19|24864.19|24850.21|24850.21|24900.7|24900.7|24839.69|24839.69|0
1699018500000|2023-11-03 13:35:00|24846.71|24846.71|24860.93|24860.93|24885.07|24885.07|24839.69|24839.69|0
1699018800000|2023-11-03 13:40:00|24864.44|24864.44|24887.98|24887.98|24895.4|24895.4|24864.44|24864.44|0
1699019100000|2023-11-03 13:45:00|24877.45|24877.45|24879.71|24879.71|24897.25|24897.25|24859.92|24859.92|0
1699019400000|2023-11-03 13:50:00|24872.7|24872.7|24821.53|24821.53|24872.7|24872.7|24821.53|24821.53|0
1699019700000|2023-11-03 13:55:00|24825.04|24825.04|24848.97|24848.97|24855.98|24855.98|24820.91|24820.91|0
1699020000000|2023-11-03 14:00:00|24849.59|24849.59|24823.23|24823.23|24854.88|24854.88|24807.43|24807.43|0
1699020300000|2023-11-03 14:05:00|24819.72|24819.72|24818.96|24818.96|24822.06|24822.06|24786.28|24786.28|0
1699020600000|2023-11-03 14:10:00|24822.47|24822.47|24830.11|24830.11|24847.65|24847.65|24818.34|24818.34|0
1699020900000|2023-11-03 14:15:00|24837.12|24837.12|24899.84|24899.84|24910.37|24910.37|24837.12|24837.12|0
1699021200000|2023-11-03 14:20:00|24899.22|24899.22|24885.19|24885.19|24913.87|24913.87|24885.19|24885.19|0
1699021500000|2023-11-03 14:25:00|24892.21|24892.21|24869.92|24869.92|24902.73|24902.73|24869.92|24869.92|0
1699021800000|2023-11-03 14:30:00|24873.42|24873.42|24865.41|24865.41|24884.57|24884.57|24860.02|24860.02|0
1699022100000|2023-11-03 14:35:00|24864.79|24864.79|24878.82|24878.82|24879.22|24879.22|24839.61|24839.61|0
1699022400000|2023-11-03 14:40:00|24871.8|24871.8|24841.85|24841.85|24871.8|24871.8|24841.23|24841.23|0
1699022700000|2023-11-03 14:45:00|24842.48|24842.48|24854.65|24854.65|24861.26|24861.26|24840.22|24840.22|0
1699023000000|2023-11-03 14:50:00|24858.16|24858.16|24871.8|24871.8|24877.57|24877.57|24856.52|24856.52|0
1699023300000|2023-11-03 14:55:00|24868.29|24868.29|24842.58|24842.58|24885.83|24885.83|24842.58|24842.58|0
1699023600000|2023-11-03 15:00:00|24849.6|24849.6|24811.37|24811.37|24856.36|24856.36|24804.36|24804.36|0
1699023900000|2023-11-03 15:05:00|24804.36|24804.36|24789.7|24789.7|24807.24|24807.24|24779.18|24779.18|0
1699024200000|2023-11-03 15:10:00|24789.29|24789.29|24778.24|24778.24|24789.29|24789.29|24777.74|24777.74|0
1699024500000|2023-11-03 15:15:00|24777.62|24777.62|24780.11|24780.11|24780.11|24780.11|24757.82|24757.82|0
1699024800000|2023-11-03 15:20:00|24783.62|24783.62|24769.09|24769.09|24783.62|24783.62|24762.07|24762.07|0
1699025100000|2023-11-03 15:25:00|24772.6|24772.6|24741.53|24741.53|24772.6|24772.6|24740.91|24740.91|0
1699025400000|2023-11-03 15:30:00|24748.54|24748.54|24721.04|24721.04|24755.56|24755.56|24720.41|24720.41|0
1699025700000|2023-11-03 15:35:00|24710.51|24710.51|24714.16|24714.16|24714.16|24714.16|24692.08|24692.08|0
1699026000000|2023-11-03 15:40:00|24710.65|24710.65|24705.76|24705.76|24710.65|24710.65|24688.58|24688.58|0
1699026300000|2023-11-03 15:45:00|24702.25|24702.25|24687.81|24687.81|24705.14|24705.14|24687.19|24687.19|0
1699026600000|2023-11-03 15:50:00|24688.44|24688.44|24672.66|24672.66|24691.32|24691.32|24672.66|24672.66|0
1699026900000|2023-11-03 15:55:00|24669.16|24669.16|24670.74|24670.74|24681.53|24681.53|24669.16|24669.16|0
1699027200000|2023-11-03 16:00:00|24674.25|24674.25|24666.61|24666.61|24677.75|24677.75|24666.61|24666.61|0
1699027500000|2023-11-03 16:05:00|24670.11|24670.11|24669.37|24669.37|24673.5|24673.5|24662.85|24662.85|0
1699027800000|2023-11-03 16:10:00|24665.86|24665.86|24677.57|24677.57|24681.08|24681.08|24665.86|24665.86|0
1699028100000|2023-11-03 16:15:00|24676.95|24676.95|24659.75|24659.75|24677.57|24677.57|24655.62|24655.62|0
1699028400000|2023-11-03 16:20:00|24656.25|24656.25|24666.14|24666.14|24676.67|24676.67|24652.12|24652.12|0
1699028700000|2023-11-03 16:25:00|24669.65|24669.65|24674.78|24674.78|24696.86|24696.86|24669.65|24669.65|0
1699258500000|2023-11-06 08:15:00|24733.56|24733.56|24705.72|24705.72|24755.83|24755.83|24698.71|24698.71|0
1699258800000|2023-11-06 08:20:00|24709.23|24709.23|24696.57|24696.57|24714.73|24714.73|24690.18|24690.18|0
1699259100000|2023-11-06 08:25:00|24710.6|24710.6|24690.63|24690.63|24710.6|24710.6|24677.61|24677.61|0
1699259400000|2023-11-06 08:30:00|24694.13|24694.13|24702.78|24702.78|24708.16|24708.16|24694.13|24694.13|0
1699259700000|2023-11-06 08:35:00|24699.28|24699.28|24708.55|24708.55|24715.57|24715.57|24692.26|24692.26|0
1699260000000|2023-11-06 08:40:00|24701.54|24701.54|24692.26|24692.26|24705.04|24705.04|24691.64|24691.64|0
1699260300000|2023-11-06 08:45:00|24691.64|24691.64|24693.71|24693.71|24701.54|24701.54|24687.51|24687.51|0
1699260600000|2023-11-06 08:50:00|24700.72|24700.72|24694.95|24694.95|24700.72|24700.72|24686.69|24686.69|0
1699260900000|2023-11-06 08:55:00|24712.49|24712.49|24701.59|24701.59|24712.49|24712.49|24698.09|24698.09|0
1699261200000|2023-11-06 09:00:00|24698.09|24698.09|24691.27|24691.27|24698.9|24698.9|24670.84|24670.84|0
1699261500000|2023-11-06 09:05:00|24690.02|24690.02|24679.5|24679.5|24690.02|24690.02|24668.97|24668.97|0
1699261800000|2023-11-06 09:10:00|24683|24683|24683|24683|24697.03|24697.03|24683|24683|0
1699262100000|2023-11-06 09:15:00|24686.51|24686.51|24661.96|24661.96|24686.51|24686.51|24661.96|24661.96|0
1699262400000|2023-11-06 09:20:00|24665.47|24665.47|24687.95|24687.95|24687.95|24687.95|24665.47|24665.47|0
1699262700000|2023-11-06 09:25:00|24694.97|24694.97|24702.11|24702.11|24702.51|24702.51|24694.75|24694.75|0
1699263000000|2023-11-06 09:30:00|24702.73|24702.73|24684.98|24684.98|24703.55|24703.55|24684.98|24684.98|0
1699263300000|2023-11-06 09:35:00|24684.35|24684.35|24687.52|24687.52|24687.52|24687.52|24672.46|24672.46|0
1699263600000|2023-11-06 09:40:00|24698.04|24698.04|24700.95|24700.95|24722.59|24722.59|24698.04|24698.04|0
1699263900000|2023-11-06 09:45:00|24704.46|24704.46|24700.95|24700.95|24707.96|24707.96|24700.95|24700.95|0
1699264200000|2023-11-06 09:50:00|24693.93|24693.93|24683.41|24683.41|24693.93|24693.93|24679.9|24679.9|0
1699264500000|2023-11-06 09:55:00|24679.9|24679.9|24684.66|24684.66|24686.92|24686.92|24672.89|24672.89|0
1699264800000|2023-11-06 10:00:00|24685.28|24685.28|24694.97|24694.97|24710.24|24710.24|24685.28|24685.28|0
1699265100000|2023-11-06 10:05:00|24691.46|24691.46|24668.08|24668.08|24692.08|24692.08|24668.08|24668.08|0
1699265400000|2023-11-06 10:10:00|24671.58|24671.58|24675.3|24675.3|24678.81|24678.81|24657.14|24657.14|0
1699265700000|2023-11-06 10:15:00|24675.55|24675.55|24675.94|24675.94|24683.19|24683.19|24675.55|24675.55|0
1699266000000|2023-11-06 10:20:00|24679.45|24679.45|24683.58|24683.58|24683.58|24683.58|24675.94|24675.94|0
1699266300000|2023-11-06 10:25:00|24678.2|24678.2|24675.32|24675.32|24682.34|24682.34|24668.31|24668.31|0
1699266600000|2023-11-06 10:30:00|24674.7|24674.7|24664.18|24664.18|24674.7|24674.7|24660.67|24660.67|0
1699266900000|2023-11-06 10:35:00|24664.58|24664.58|24671.6|24671.6|24675.11|24675.11|24664.58|24664.58|0
1699267200000|2023-11-06 10:40:00|24678.61|24678.61|24646.42|24646.42|24678.61|24678.61|24646.42|24646.42|0
1699267500000|2023-11-06 10:45:00|24647.05|24647.05|24642.91|24642.91|24650.55|24650.55|24635.89|24635.89|0
1699267800000|2023-11-06 10:50:00|24639.4|24639.4|24625.37|24625.37|24639.4|24639.4|24618.36|24618.36|0
1699268100000|2023-11-06 10:55:00|24621.86|24621.86|24635.89|24635.89|24635.89|24635.89|24618.36|24618.36|0
1699268400000|2023-11-06 11:00:00|24636.52|24636.52|24633.01|24633.01|24647.04|24647.04|24629.5|24629.5|0
1699268700000|2023-11-06 11:05:00|24629.5|24629.5|24637.83|24637.83|24638.58|24638.58|24629.5|24629.5|0
1699269000000|2023-11-06 11:10:00|24641.34|24641.34|24630.82|24630.82|24641.34|24641.34|24630.82|24630.82|0
1699269300000|2023-11-06 11:15:00|24627.31|24627.31|24616.29|24616.29|24627.31|24627.31|24616.29|24616.29|0
1699269600000|2023-11-06 11:20:00|24612.78|24612.78|24613.68|24613.68|24616.56|24616.56|24609.55|24609.55|0
1699269900000|2023-11-06 11:25:00|24617.18|24617.18|24606.66|24606.66|24617.18|24617.18|24606.39|24606.39|0
1699270200000|2023-11-06 11:30:00|24610.17|24610.17|24627.71|24627.71|24627.71|24627.71|24610.17|24610.17|0
1699270500000|2023-11-06 11:35:00|24624.2|24624.2|24621.32|24621.32|24624.2|24624.2|24606.66|24606.66|0
1699270800000|2023-11-06 11:40:00|24617.81|24617.81|24610.79|24610.79|24617.81|24617.81|24603.78|24603.78|0
1699271100000|2023-11-06 11:45:00|24614.3|24614.3|24610.79|24610.79|24614.3|24614.3|24603.37|24603.37|0
1699271400000|2023-11-06 11:50:00|24611.42|24611.42|24619.68|24619.68|24630.2|24630.2|24611.42|24611.42|0
1699271700000|2023-11-06 11:55:00|24623.19|24623.19|24612.06|24612.06|24627.32|24627.32|24612.06|24612.06|0
1699272000000|2023-11-06 12:00:00|24604.42|24604.42|24587.43|24587.43|24608.55|24608.55|24587.43|24587.43|0
1699272300000|2023-11-06 12:05:00|24590.93|24590.93|24601.46|24601.46|24604.96|24604.96|24590.93|24590.93|0
1699272600000|2023-11-06 12:10:00|24608.47|24608.47|24595.67|24595.67|24608.47|24608.47|24592.57|24592.57|0
1699272900000|2023-11-06 12:15:00|24592.16|24592.16|24601.65|24601.65|24601.65|24601.65|24591.13|24591.13|0
1699273200000|2023-11-06 12:20:00|24591.13|24591.13|24598.14|24598.14|24601.65|24601.65|24591.13|24591.13|0
1699273500000|2023-11-06 12:25:00|24599.39|24599.39|24606|24606|24613.42|24613.42|24599.39|24599.39|0
1699273800000|2023-11-06 12:30:00|24602.49|24602.49|24631.1|24631.1|24634.61|24634.61|24601.87|24601.87|0
1699274100000|2023-11-06 12:35:00|24634.61|24634.61|24642.03|24642.03|24642.03|24642.03|24634.61|24634.61|0
1699274400000|2023-11-06 12:40:00|24645.54|24645.54|24653.59|24653.59|24660.6|24660.6|24645.54|24645.54|0
1699274700000|2023-11-06 12:45:00|24660.6|24660.6|24657.72|24657.72|24668.24|24668.24|24657.09|24657.09|0
1699275000000|2023-11-06 12:50:00|24654.21|24654.21|24644.31|24644.31|24657.72|24657.72|24643.69|24643.69|0
1699275300000|2023-11-06 12:55:00|24644.93|24644.93|24630.28|24630.28|24644.93|24644.93|24630.28|24630.28|0
1699275600000|2023-11-06 13:00:00|24633.79|24633.79|24651.73|24651.73|24658.75|24658.75|24630.28|24630.28|0
1699275900000|2023-11-06 13:05:00|24655.24|24655.24|24674.22|24674.22|24674.22|24674.22|24655.24|24655.24|0
1699276200000|2023-11-06 13:10:00|24677.73|24677.73|24664.32|24664.32|24677.73|24677.73|24664.32|24664.32|0
1699276500000|2023-11-06 13:15:00|24667.83|24667.83|24679.24|24679.24|24679.24|24679.24|24667.83|24667.83|0
1699276800000|2023-11-06 13:20:00|24679.87|24679.87|24683.59|24683.59|24686.88|24686.88|24675.54|24675.54|0
1699277100000|2023-11-06 13:25:00|24680.08|24680.08|24672.32|24672.32|24680.08|24680.08|24668.81|24668.81|0
1699277400000|2023-11-06 13:30:00|24665.3|24665.3|24661.55|24661.55|24675.57|24675.57|24661.55|24661.55|0
1699277700000|2023-11-06 13:35:00|24665.05|24665.05|24692.49|24692.49|24692.49|24692.49|24665.05|24665.05|0
1699278000000|2023-11-06 13:40:00|24695.99|24695.99|24730.46|24730.46|24730.46|24730.46|24695.99|24695.99|0
1699278300000|2023-11-06 13:45:00|24733.97|24733.97|24708.17|24708.17|24733.97|24733.97|24690.64|24690.64|0
1699278600000|2023-11-06 13:50:00|24704.66|24704.66|24708.8|24708.8|24708.8|24708.8|24694.14|24694.14|0
1699278900000|2023-11-06 13:55:00|24715.81|24715.81|24711.68|24711.68|24715.81|24715.81|24701.16|24701.16|0
1699279200000|2023-11-06 14:00:00|24713.55|24713.55|24736.03|24736.03|24739.54|24739.54|24713.55|24713.55|0
1699279500000|2023-11-06 14:05:00|24739.54|24739.54|24703.63|24703.63|24739.54|24739.54|24703.63|24703.63|0
1699279800000|2023-11-06 14:10:00|24700.13|24700.13|24717.66|24717.66|24717.66|24717.66|24696.62|24696.62|0
1699280100000|2023-11-06 14:15:00|24721.17|24721.17|24710.65|24710.65|24721.17|24721.17|24707.14|24707.14|0
1699280400000|2023-11-06 14:20:00|24714.15|24714.15|24718.07|24718.07|24718.07|24718.07|24707.14|24707.14|0
1699280700000|2023-11-06 14:25:00|24714.56|24714.56|24674.74|24674.74|24714.56|24714.56|24674.74|24674.74|0
1699281000000|2023-11-06 14:30:00|24678.24|24678.24|24667.15|24667.15|24703.42|24703.42|24667.15|24667.15|0
1699281300000|2023-11-06 14:35:00|24663.65|24663.65|24664.68|24664.68|24678.3|24678.3|24660.14|24660.14|0
1699281600000|2023-11-06 14:40:00|24661.17|24661.17|24643.42|24643.42|24661.17|24661.17|24639.91|24639.91|0
1699281900000|2023-11-06 14:45:00|24657.45|24657.45|24662.83|24662.83|24669.22|24669.22|24648.17|24648.17|0
1699282200000|2023-11-06 14:50:00|24666.33|24666.33|24675.63|24675.63|24680.36|24680.36|24666.33|24666.33|0
1699282500000|2023-11-06 14:55:00|24679.14|24679.14|24652.39|24652.39|24685.53|24685.53|24652.39|24652.39|0
1699282800000|2023-11-06 15:00:00|24659.41|24659.41|24659.14|24659.14|24676.94|24676.94|24648.89|24648.89|0
1699283100000|2023-11-06 15:05:00|24662.64|24662.64|24667.2|24667.2|24676.67|24676.67|24662.64|24662.64|0
1699283400000|2023-11-06 15:10:00|24663.7|24663.7|24656.27|24656.27|24663.7|24663.7|24652.77|24652.77|0
1699283700000|2023-11-06 15:15:00|24652.77|24652.77|24664.3|24664.3|24670.3|24670.3|24652.77|24652.77|0
1699284000000|2023-11-06 15:20:00|24660.79|24660.79|24660.79|24660.79|24664.3|24664.3|24653.78|24653.78|0
1699284300000|2023-11-06 15:25:00|24664.3|24664.3|24664.3|24664.3|24664.3|24664.3|24650.27|24650.27|0
1699284600000|2023-11-06 15:30:00|24667.81|24667.81|24668.22|24668.22|24675.23|24675.23|24661.2|24661.2|0
1699284900000|2023-11-06 15:35:00|24671.72|24671.72|24690.97|24690.97|24694.48|24694.48|24668.22|24668.22|0
1699285200000|2023-11-06 15:40:00|24687.46|24687.46|24690.56|24690.56|24697.58|24697.58|24683.55|24683.55|0
1699285500000|2023-11-06 15:45:00|24686.65|24686.65|24697.17|24697.17|24697.17|24697.17|24682.52|24682.52|0
1699285800000|2023-11-06 15:50:00|24693.66|24693.66|24693.16|24693.16|24700.18|24700.18|24686.65|24686.65|0
1699286100000|2023-11-06 15:55:00|24693.57|24693.57|24683.41|24683.41|24697.08|24697.08|24668.88|24668.88|0
1699286400000|2023-11-06 16:00:00|24679.9|24679.9|24674.49|24674.49|24679.9|24679.9|24663.97|24663.97|0
1699286700000|2023-11-06 16:05:00|24678|24678|24675.33|24675.33|24688.52|24688.52|24674.58|24674.58|0
1699287000000|2023-11-06 16:10:00|24674.7|24674.7|24656.58|24656.58|24694.75|24694.75|24656.58|24656.58|0
1699287300000|2023-11-06 16:15:00|24660.09|24660.09|24654.71|24654.71|24660.49|24660.49|24649.97|24649.97|0
1699287600000|2023-11-06 16:20:00|24651.2|24651.2|24646.94|24646.94|24651.2|24651.2|24632.11|24632.11|0
1699287900000|2023-11-06 16:25:00|24647.57|24647.57|24648.6|24648.6|24659.74|24659.74|24647.16|24647.16|0
1699344900000|2023-11-07 08:15:00|24683.95|24683.95|24722.02|24722.02|24732.54|24732.54|24683.95|24683.95|0
1699345200000|2023-11-07 08:20:00|24736.04|24736.04|24719.33|24719.33|24736.04|24736.04|24709.21|24709.21|0
1699345500000|2023-11-07 08:25:00|24715.82|24715.82|24679.29|24679.29|24715.82|24715.82|24677.66|24677.66|0
1699345800000|2023-11-07 08:30:00|24686.31|24686.31|24749.24|24749.24|24767.4|24767.4|24686.31|24686.31|0
1699346100000|2023-11-07 08:35:00|24752.75|24752.75|24703.44|24703.44|24759.77|24759.77|24698.9|24698.9|0
1699346400000|2023-11-07 08:40:00|24699.93|24699.93|24712.25|24712.25|24715.76|24715.76|24674.08|24674.08|0
1699346700000|2023-11-07 08:45:00|24708.74|24708.74|24726.9|24726.9|24726.9|24726.9|24700.48|24700.48|0
1699347000000|2023-11-07 08:50:00|24723.39|24723.39|24725.27|24725.27|24738.67|24738.67|24707.73|24707.73|0
1699347300000|2023-11-07 08:55:00|24721.76|24721.76|24759.3|24759.3|24759.3|24759.3|24721.76|24721.76|0
1699347600000|2023-11-07 09:00:00|24758.06|24758.06|24747.53|24747.53|24761.56|24761.56|24740.52|24740.52|0
1699347900000|2023-11-07 09:05:00|24748.35|24748.35|24735.77|24735.77|24755.99|24755.99|24733.91|24733.91|0
1699348200000|2023-11-07 09:10:00|24737.01|24737.01|24767.33|24767.33|24767.33|24767.33|24731.64|24731.64|0
1699348500000|2023-11-07 09:15:00|24770.84|24770.84|24724.81|24724.81|24774.35|24774.35|24724.81|24724.81|0
1699348800000|2023-11-07 09:20:00|24713.67|24713.67|24735.62|24735.62|24749.65|24749.65|24706.65|24706.65|0
1699349100000|2023-11-07 09:25:00|24732.12|24732.12|24732.12|24732.12|24742.64|24742.64|24725.1|24725.1|0
1699349400000|2023-11-07 09:30:00|24728.61|24728.61|24735.14|24735.14|24749.99|24749.99|24725.1|24725.1|0
1699349700000|2023-11-07 09:35:00|24734.52|24734.52|24732.05|24732.05|24749.58|24749.58|24728.54|24728.54|0
1699350000000|2023-11-07 09:40:00|24739.06|24739.06|24713.89|24713.89|24742.57|24742.57|24713.89|24713.89|0
1699350300000|2023-11-07 09:45:00|24717.39|24717.39|24759.29|24759.29|24759.29|24759.29|24709.97|24709.97|0
1699350600000|2023-11-07 09:50:00|24755.78|24755.78|24738.99|24738.99|24766.3|24766.3|24728.47|24728.47|0
1699350900000|2023-11-07 09:55:00|24731.97|24731.97|24723.69|24723.69|24741.87|24741.87|24723.69|24723.69|0
1699351200000|2023-11-07 10:00:00|24724.32|24724.32|24725.33|24725.33|24734.84|24734.84|24723.07|24723.07|0
1699351500000|2023-11-07 10:05:00|24721.82|24721.82|24745.98|24745.98|24752.37|24752.37|24721.82|24721.82|0
1699351800000|2023-11-07 10:10:00|24742.48|24742.48|24750.74|24750.74|24750.74|24750.74|24741.23|24741.23|0
1699352100000|2023-11-07 10:15:00|24754.24|24754.24|24754.78|24754.78|24764.68|24764.68|24747.15|24747.15|0
1699352400000|2023-11-07 10:20:00|24751.28|24751.28|24744.05|24744.05|24751.28|24751.28|24740.54|24740.54|0
1699352700000|2023-11-07 10:25:00|24744.32|24744.32|24733.71|24733.71|24758.33|24758.33|24716.44|24716.44|0
1699353000000|2023-11-07 10:30:00|24730.2|24730.2|24734.65|24734.65|24738.16|24738.16|24722.56|24722.56|0
1699353300000|2023-11-07 10:35:00|24734.03|24734.03|24757.98|24757.98|24757.98|24757.98|24733.43|24733.43|0
1699353600000|2023-11-07 10:40:00|24757.35|24757.35|24758.72|24758.72|24759.61|24759.61|24749.09|24749.09|0
1699353900000|2023-11-07 10:45:00|24765.74|24765.74|24756.25|24756.25|24765.74|24765.74|24745.32|24745.32|0
1699354200000|2023-11-07 10:50:00|24759.75|24759.75|24719.52|24719.52|24759.75|24759.75|24706.11|24706.11|0
1699354500000|2023-11-07 10:55:00|24720.14|24720.14|24711.04|24711.04|24726.94|24726.94|24704.65|24704.65|0
1699354800000|2023-11-07 11:00:00|24721.56|24721.56|24709.4|24709.4|24724.06|24724.06|24709.4|24709.4|0
1699355100000|2023-11-07 11:05:00|24712.91|24712.91|24703.21|24703.21|24712.91|24712.91|24690.83|24690.83|0
1699355400000|2023-11-07 11:10:00|24699.7|24699.7|24690.43|24690.43|24700.32|24700.32|24689.8|24689.8|0
1699355700000|2023-11-07 11:15:00|24689.8|24689.8|24705.08|24705.08|24708.59|24708.59|24679.28|24679.28|0
1699356000000|2023-11-07 11:20:00|24708.59|24708.59|24686.51|24686.51|24722.62|24722.62|24683|24683|0
1699356300000|2023-11-07 11:25:00|24683|24683|24669.99|24669.99|24683|24683|24669.99|24669.99|0
1699356600000|2023-11-07 11:30:00|24666.48|24666.48|24664|24664|24667.1|24667.1|24656.58|24656.58|0
1699356900000|2023-11-07 11:35:00|24660.5|24660.5|24658.43|24658.43|24666.89|24666.89|24647.91|24647.91|0
1699357200000|2023-11-07 11:40:00|24654.93|24654.93|24643.51|24643.51|24656.56|24656.56|24642.89|24642.89|0
1699357500000|2023-11-07 11:45:00|24647.02|24647.02|24651.99|24651.99|24656.32|24656.32|24644.76|24644.76|0
1699357800000|2023-11-07 11:50:00|24653.86|24653.86|24639.21|24639.21|24656.75|24656.75|24632.19|24632.19|0
1699358100000|2023-11-07 11:55:00|24642.72|24642.72|24625.3|24625.3|24642.72|24642.72|24625.18|24625.18|0
1699358400000|2023-11-07 12:00:00|24628.81|24628.81|24635.82|24635.82|24639.33|24639.33|24611.28|24611.28|0
1699358700000|2023-11-07 12:05:00|24639.33|24639.33|24642.84|24642.84|24642.84|24642.84|24632.32|24632.32|0
1699359000000|2023-11-07 12:10:00|24646.35|24646.35|24657.08|24657.08|24657.08|24657.08|24638.73|24638.73|0
1699359300000|2023-11-07 12:15:00|24656.67|24656.67|24646.37|24646.37|24659.77|24659.77|24639.35|24639.35|0
1699359600000|2023-11-07 12:20:00|24645.12|24645.12|24633.35|24633.35|24645.12|24645.12|24633.35|24633.35|0
1699359900000|2023-11-07 12:25:00|24629.84|24629.84|24631.7|24631.7|24635.2|24635.2|24617.04|24617.04|0
1699360200000|2023-11-07 12:30:00|24632.94|24632.94|24645.78|24645.78|24650.34|24650.34|24632.94|24632.94|0
1699360500000|2023-11-07 12:35:00|24642.27|24642.27|24656.3|24656.3|24656.3|24656.3|24642.27|24642.27|0
1699360800000|2023-11-07 12:40:00|24656.05|24656.05|24654.41|24654.41|24656.05|24656.05|24638.51|24638.51|0
1699361100000|2023-11-07 12:45:00|24657.92|24657.92|24649.66|24649.66|24664.94|24664.94|24649.66|24649.66|0
1699361400000|2023-11-07 12:50:00|24650.28|24650.28|24667.2|24667.2|24667.2|24667.2|24643.89|24643.89|0
1699361700000|2023-11-07 12:55:00|24670.7|24670.7|24666.98|24666.98|24677.5|24677.5|24663.47|24663.47|0
1699362000000|2023-11-07 13:00:00|24677.5|24677.5|24655.64|24655.64|24677.5|24677.5|24655.64|24655.64|0
1699362300000|2023-11-07 13:05:00|24652.14|24652.14|24692.78|24692.78|24692.78|24692.78|24652.14|24652.14|0
1699362600000|2023-11-07 13:10:00|24685.77|24685.77|24679.37|24679.37|24700.42|24700.42|24679.37|24679.37|0
1699362900000|2023-11-07 13:15:00|24678.97|24678.97|24691.75|24691.75|24695.26|24695.26|24677.72|24677.72|0
1699363200000|2023-11-07 13:20:00|24688.24|24688.24|24677.31|24677.31|24691.75|24691.75|24673.8|24673.8|0
1699363500000|2023-11-07 13:25:00|24673.8|24673.8|24676.09|24676.09|24676.72|24676.72|24667.63|24667.63|0
1699363800000|2023-11-07 13:30:00|24683.11|24683.11|24683.73|24683.73|24694.25|24694.25|24680.23|24680.23|0
1699364100000|2023-11-07 13:35:00|24690.75|24690.75|24683.11|24683.11|24701.27|24701.27|24683.11|24683.11|0
1699364400000|2023-11-07 13:40:00|24686.62|24686.62|24686.12|24686.12|24696.64|24696.64|24679.1|24679.1|0
1699364700000|2023-11-07 13:45:00|24682.61|24682.61|24687.75|24687.75|24694.77|24694.77|24681.36|24681.36|0
1699365000000|2023-11-07 13:50:00|24680.74|24680.74|24680.74|24680.74|24680.74|24680.74|24666.3|24666.3|0
1699365300000|2023-11-07 13:55:00|24677.23|24677.23|24685.9|24685.9|24696.42|24696.42|24677.23|24677.23|0
1699365600000|2023-11-07 14:00:00|24682.39|24682.39|24676.41|24676.41|24683.84|24683.84|24676.41|24676.41|0
1699365900000|2023-11-07 14:05:00|24679.92|24679.92|24679.1|24679.1|24686.12|24686.12|24660.94|24660.94|0
1699366200000|2023-11-07 14:10:00|24672.09|24672.09|24665.07|24665.07|24675.6|24675.6|24653.93|24653.93|0
1699366500000|2023-11-07 14:15:00|24675.6|24675.6|24680.35|24680.35|24687.36|24687.36|24675.6|24675.6|0
1699366800000|2023-11-07 14:20:00|24683.86|24683.86|24728.01|24728.01|24738.53|24738.53|24683.23|24683.23|0
1699367100000|2023-11-07 14:25:00|24720.99|24720.99|24759.82|24759.82|24760.44|24760.44|24718.3|24718.3|0
1699367400000|2023-11-07 14:30:00|24756.31|24756.31|24734.83|24734.83|24756.81|24756.81|24723.56|24723.56|0
1699367700000|2023-11-07 14:35:00|24731.32|24731.32|24719.55|24719.55|24731.32|24731.32|24709.65|24709.65|0
1699368000000|2023-11-07 14:40:00|24723.06|24723.06|24741.22|24741.22|24741.22|24741.22|24716.45|24716.45|0
1699368300000|2023-11-07 14:45:00|24734.2|24734.2|24739.08|24739.08|24743|24743|24722.71|24722.71|0
1699368600000|2023-11-07 14:50:00|24735.58|24735.58|24741.36|24741.36|24746.72|24746.72|24733.51|24733.51|0
1699368900000|2023-11-07 14:55:00|24744.87|24744.87|24756.83|24756.83|24770.86|24770.86|24737.86|24737.86|0
1699369200000|2023-11-07 15:00:00|24757.46|24757.46|24726.98|24726.98|24770.1|24770.1|24723.47|24723.47|0
1699369500000|2023-11-07 15:05:00|24723.47|24723.47|24718.93|24718.93|24731.11|24731.11|24716.05|24716.05|0
1699369800000|2023-11-07 15:10:00|24715.43|24715.43|24742.26|24742.26|24742.26|24742.26|24705.31|24705.31|0
1699370100000|2023-11-07 15:15:00|24735.24|24735.24|24742.26|24742.26|24742.88|24742.88|24728.23|24728.23|0
1699370400000|2023-11-07 15:20:00|24745.76|24745.76|24750.3|24750.3|24757.32|24757.32|24738.75|24738.75|0
1699370700000|2023-11-07 15:25:00|24753.81|24753.81|24756.44|24756.44|24762.83|24762.83|24739.78|24739.78|0
1699371000000|2023-11-07 15:30:00|24759.95|24759.95|24760.57|24760.57|24765.11|24765.11|24748.68|24748.68|0
1699371300000|2023-11-07 15:35:00|24764.08|24764.08|24753.78|24753.78|24771.51|24771.51|24745.51|24745.51|0
1699371600000|2023-11-07 15:40:00|24754.4|24754.4|24774.94|24774.94|24775.35|24775.35|24754.4|24754.4|0
1699371900000|2023-11-07 15:45:00|24771.44|24771.44|24767.93|24767.93|24781.33|24781.33|24763.8|24763.8|0
1699372200000|2023-11-07 15:50:00|24771.44|24771.44|24770.72|24770.72|24787.03|24787.03|24768.68|24768.68|0
1699372500000|2023-11-07 15:55:00|24767.22|24767.22|24746.17|24746.17|24770.72|24770.72|24731.52|24731.52|0
1699372800000|2023-11-07 16:00:00|24749.68|24749.68|24733.1|24733.1|24749.68|24749.68|24724.1|24724.1|0
1699373100000|2023-11-07 16:05:00|24729.59|24729.59|24705.7|24705.7|24733.51|24733.51|24705.7|24705.7|0
1699373400000|2023-11-07 16:10:00|24702.19|24702.19|24684.25|24684.25|24705.7|24705.7|24684.25|24684.25|0
1699373700000|2023-11-07 16:15:00|24687.75|24687.75|24687.6|24687.6|24695.39|24695.39|24684.09|24684.09|0
1699374000000|2023-11-07 16:20:00|24691.1|24691.1|24729.6|24729.6|24730.85|24730.85|24691.1|24691.1|0
1699374300000|2023-11-07 16:25:00|24726.09|24726.09|24719.84|24719.84|24740.88|24740.88|24702.3|24702.3|0
1699431300000|2023-11-08 08:15:00|24770.61|24770.61|24843.6|24843.6|24843.6|24843.6|24767.1|24767.1|0
1699431600000|2023-11-08 08:20:00|24857.63|24857.63|24842.94|24842.94|24878.67|24878.67|24833.08|24833.08|0
1699431900000|2023-11-08 08:25:00|24832.42|24832.42|24868.85|24868.85|24873.5|24873.5|24828.91|24828.91|0
1699432200000|2023-11-08 08:30:00|24861.84|24861.84|24828.29|24828.29|24861.84|24861.84|24816.52|24816.52|0
1699432500000|2023-11-08 08:35:00|24838.81|24838.81|24812.59|24812.59|24838.81|24838.81|24798.17|24798.17|0
1699432800000|2023-11-08 08:40:00|24805.98|24805.98|24842.49|24842.49|24848.89|24848.89|24799.78|24799.78|0
1699433100000|2023-11-08 08:45:00|24838.99|24838.99|24814.01|24814.01|24838.99|24838.99|24814.01|24814.01|0
1699433400000|2023-11-08 08:50:00|24821.02|24821.02|24817.52|24817.52|24828.04|24828.04|24806.99|24806.99|0
1699433700000|2023-11-08 08:55:00|24821.02|24821.02|24819.17|24819.17|24829.69|24829.69|24811.75|24811.75|0
1699434000000|2023-11-08 09:00:00|24822.68|24822.68|24824.96|24824.96|24827|24827|24810.71|24810.71|0
1699434300000|2023-11-08 09:05:00|24821.45|24821.45|24822.89|24822.89|24823.3|24823.3|24812.37|24812.37|0
1699434600000|2023-11-08 09:10:00|24819.38|24819.38|24797.91|24797.91|24819.38|24819.38|24797.91|24797.91|0
1699434900000|2023-11-08 09:15:00|24797.5|24797.5|24778.72|24778.72|24807.4|24807.4|24778.72|24778.72|0
1699435200000|2023-11-08 09:20:00|24775.21|24775.21|24798.3|24798.3|24798.3|24798.3|24771.7|24771.7|0
1699435500000|2023-11-08 09:25:00|24805.31|24805.31|24815.83|24815.83|24815.83|24815.83|24804.69|24804.69|0
1699435800000|2023-11-08 09:30:00|24812.33|24812.33|24824.48|24824.48|24826.36|24826.36|24808.82|24808.82|0
1699436100000|2023-11-08 09:35:00|24827.99|24827.99|24805.7|24805.7|24838.51|24838.51|24805.7|24805.7|0
1699436400000|2023-11-08 09:40:00|24805.08|24805.08|24827.59|24827.59|24830.47|24830.47|24796.43|24796.43|0
1699436700000|2023-11-08 09:45:00|24828.4|24828.4|24823.56|24823.56|24838.11|24838.11|24823.56|24823.56|0
1699437000000|2023-11-08 09:50:00|24820.06|24820.06|24819.43|24819.43|24820.06|24820.06|24805.4|24805.4|0
1699437300000|2023-11-08 09:55:00|24815.93|24815.93|24808.29|24808.29|24833.46|24833.46|24808.29|24808.29|0
1699437600000|2023-11-08 10:00:00|24807.88|24807.88|24795.83|24795.83|24807.88|24807.88|24785.56|24785.56|0
1699437900000|2023-11-08 10:05:00|24796.65|24796.65|24809.23|24809.23|24812.12|24812.12|24796.65|24796.65|0
1699438200000|2023-11-08 10:10:00|24812.74|24812.74|24812.74|24812.74|24837.91|24837.91|24809.23|24809.23|0
1699438500000|2023-11-08 10:15:00|24816.25|24816.25|24825.02|24825.02|24832.04|24832.04|24808.61|24808.61|0
1699438800000|2023-11-08 10:20:00|24826.27|24826.27|24798.82|24798.82|24829.78|24829.78|24791.8|24791.8|0
1699439100000|2023-11-08 10:25:00|24798.41|24798.41|24793.65|24793.65|24798.82|24798.82|24780.25|24780.25|0
1699439400000|2023-11-08 10:30:00|24794.28|24794.28|24795.31|24795.31|24801.29|24801.29|24784.38|24784.38|0
1699439700000|2023-11-08 10:35:00|24791.8|24791.8|24809.96|24809.96|24809.96|24809.96|24787.05|24787.05|0
1699440000000|2023-11-08 10:40:00|24813.47|24813.47|24820.7|24820.7|24820.7|24820.7|24810.18|24810.18|0
1699440300000|2023-11-08 10:45:00|24827.72|24827.72|24822.55|24822.55|24841.34|24841.34|24822.55|24822.55|0
1699440600000|2023-11-08 10:50:00|24812.03|24812.03|24804.39|24804.39|24821.31|24821.31|24796.75|24796.75|0
1699440900000|2023-11-08 10:55:00|24807.9|24807.9|24814.29|24814.29|24814.29|24814.29|24807.28|24807.28|0
1699441200000|2023-11-08 11:00:00|24817.8|24817.8|24819.24|24819.24|24821.31|24821.31|24803.15|24803.15|0
1699441500000|2023-11-08 11:05:00|24822.75|24822.75|24812.51|24812.51|24822.75|24822.75|24801.71|24801.71|0
1699441800000|2023-11-08 11:10:00|24816.02|24816.02|24820.15|24820.15|24827.16|24827.16|24816.02|24816.02|0
1699442100000|2023-11-08 11:15:00|24816.64|24816.64|24827.16|24827.16|24830.67|24830.67|24816.64|24816.64|0
1699442400000|2023-11-08 11:20:00|24823.66|24823.66|24828.41|24828.41|24835.42|24835.42|24820.15|24820.15|0
1699442700000|2023-11-08 11:25:00|24835.42|24835.42|24821.2|24821.2|24839.75|24839.75|24817.69|24817.69|0
1699443000000|2023-11-08 11:30:00|24824.71|24824.71|24823.83|24823.83|24830.85|24830.85|24816.82|24816.82|0
1699443300000|2023-11-08 11:35:00|24824.46|24824.46|24825.08|24825.08|24835.6|24835.6|24820.95|24820.95|0
1699443600000|2023-11-08 11:40:00|24821.57|24821.57|24826.33|24826.33|24838.1|24838.1|24818.07|24818.07|0
1699443900000|2023-11-08 11:45:00|24825.7|24825.7|24829.21|24829.21|24833.34|24833.34|24818.69|24818.69|0
1699444200000|2023-11-08 11:50:00|24832.72|24832.72|24820.54|24820.54|24836.23|24836.23|24817.03|24817.03|0
1699444500000|2023-11-08 11:55:00|24824.05|24824.05|24819.7|24819.7|24827.96|24827.96|24817.03|24817.03|0
1699444800000|2023-11-08 12:00:00|24819.29|24819.29|24808.15|24808.15|24822.8|24822.8|24808.15|24808.15|0
1699445100000|2023-11-08 12:05:00|24804.64|24804.64|24809.49|24809.49|24809.49|24809.49|24804.23|24804.23|0
1699445400000|2023-11-08 12:10:00|24805.98|24805.98|24802.9|24802.9|24805.98|24805.98|24788.87|24788.87|0
1699445700000|2023-11-08 12:15:00|24799.39|24799.39|24811.36|24811.36|24814.86|24814.86|24799.39|24799.39|0
1699446000000|2023-11-08 12:20:00|24814.86|24814.86|24841.96|24841.96|24845.47|24845.47|24814.86|24814.86|0
1699446300000|2023-11-08 12:25:00|24838.46|24838.46|24841.34|24841.34|24848.98|24848.98|24834.95|24834.95|0
1699446600000|2023-11-08 12:30:00|24834.33|24834.33|24835.95|24835.95|24839.46|24839.46|24825.43|24825.43|0
1699446900000|2023-11-08 12:35:00|24832.45|24832.45|24829.35|24829.35|24835.95|24835.95|24828.94|24828.94|0
1699447200000|2023-11-08 12:40:00|24832.85|24832.85|24815.46|24815.46|24832.85|24832.85|24811.33|24811.33|0
1699447500000|2023-11-08 12:45:00|24818.96|24818.96|24819.59|24819.59|24826.6|24826.6|24815.46|24815.46|0
1699447800000|2023-11-08 12:50:00|24812.57|24812.57|24835.74|24835.74|24837.75|24837.75|24812.57|24812.57|0
1699448100000|2023-11-08 12:55:00|24836.49|24836.49|24851.84|24851.84|24858.85|24858.85|24836.49|24836.49|0
1699448400000|2023-11-08 13:00:00|24855.34|24855.34|24870|24870|24877.01|24877.01|24855.34|24855.34|0
1699448700000|2023-11-08 13:05:00|24873.5|24873.5|24885.63|24885.63|24887.26|24887.26|24869.73|24869.73|0
1699449000000|2023-11-08 13:10:00|24892.64|24892.64|24896.03|24896.03|24913.56|24913.56|24885.5|24885.5|0
1699449300000|2023-11-08 13:15:00|24897.25|24897.25|24910.46|24910.46|24918.3|24918.3|24893.74|24893.74|0
1699449600000|2023-11-08 13:20:00|24910.73|24910.73|24922.09|24922.09|24929.52|24929.52|24910.73|24910.73|0
1699449900000|2023-11-08 13:25:00|24921.69|24921.69|24935.09|24935.09|24935.09|24935.09|24914.05|24914.05|0
1699450200000|2023-11-08 13:30:00|24938.6|24938.6|24936.03|24936.03|24940.86|24940.86|24932.21|24932.21|0
1699450500000|2023-11-08 13:35:00|24929.02|24929.02|24913.67|24913.67|24929.02|24929.02|24910.41|24910.41|0
1699450800000|2023-11-08 13:40:00|24917.18|24917.18|24924.19|24924.19|24941.73|24941.73|24917.18|24917.18|0
1699451100000|2023-11-08 13:45:00|24924.82|24924.82|24968.97|24968.97|24975.98|24975.98|24924.82|24924.82|0
1699451400000|2023-11-08 13:50:00|24965.46|24965.46|24956.42|24956.42|24965.46|24965.46|24949.4|24949.4|0
1699451700000|2023-11-08 13:55:00|24952.91|24952.91|24943.01|24943.01|24952.91|24952.91|24928.98|24928.98|0
1699452000000|2023-11-08 14:00:00|24945.7|24945.7|24971.07|24971.07|24978.08|24978.08|24945.7|24945.7|0
1699452300000|2023-11-08 14:05:00|24970.66|24970.66|24995.48|24995.48|24995.48|24995.48|24960.41|24960.41|0
1699452600000|2023-11-08 14:10:00|24991.97|24991.97|24991.97|24991.97|24991.97|24991.97|24981.45|24981.45|0
1699452900000|2023-11-08 14:15:00|24988.47|24988.47|24956.77|24956.77|24988.47|24988.47|24949.76|24949.76|0
1699453200000|2023-11-08 14:20:00|24960.28|24960.28|24996.88|24996.88|24996.88|24996.88|24952.86|24952.86|0
1699453500000|2023-11-08 14:25:00|24993.38|24993.38|24961.81|24961.81|24993.38|24993.38|24961.81|24961.81|0
1699453800000|2023-11-08 14:30:00|24965.32|24965.32|24950.66|24950.66|25018.55|25018.55|24947.16|24947.16|0
1699454100000|2023-11-08 14:35:00|24957.68|24957.68|24997.09|24997.09|25017.05|25017.05|24957.68|24957.68|0
1699454400000|2023-11-08 14:40:00|25000.6|25000.6|25012.56|25012.56|25018.76|25018.76|24979.56|24979.56|0
1699454700000|2023-11-08 14:45:00|25009.06|25009.06|25045.29|25045.29|25059.32|25059.32|25008.52|25008.52|0
1699455000000|2023-11-08 14:50:00|25048.79|25048.79|24990.21|24990.21|25048.79|25048.79|24983.19|24983.19|0
1699455300000|2023-11-08 14:55:00|24993.71|24993.71|25036.42|25036.42|25036.42|25036.42|24993.71|24993.71|0
1699455600000|2023-11-08 15:00:00|25032.92|25032.92|24961.06|24961.06|25032.92|25032.92|24961.06|24961.06|0
1699455900000|2023-11-08 15:05:00|24957.55|24957.55|24976.12|24976.12|24983.54|24983.54|24954.05|24954.05|0
1699456200000|2023-11-08 15:10:00|24972.61|24972.61|24953.96|24953.96|24979.63|24979.63|24943.43|24943.43|0
1699456500000|2023-11-08 15:15:00|24960.97|24960.97|24965.92|24965.92|24986.14|24986.14|24960.97|24960.97|0
1699456800000|2023-11-08 15:20:00|24962.41|24962.41|24971.77|24971.77|24976.03|24976.03|24958.49|24958.49|0
1699457100000|2023-11-08 15:25:00|24975.28|24975.28|24971.9|24971.9|24978.29|24978.29|24960.25|24960.25|0
1699457400000|2023-11-08 15:30:00|24968.39|24968.39|24953.61|24953.61|24982.42|24982.42|24953.61|24953.61|0
1699457700000|2023-11-08 15:35:00|24950.11|24950.11|24942.06|24942.06|24959.6|24959.6|24938.55|24938.55|0
1699458000000|2023-11-08 15:40:00|24938.55|24938.55|24952.08|24952.08|24952.08|24952.08|24928.03|24928.03|0
1699458300000|2023-11-08 15:45:00|24948.58|24948.58|24971.88|24971.88|24971.88|24971.88|24924.02|24924.02|0
1699458600000|2023-11-08 15:50:00|24975.39|24975.39|24929.97|24929.97|24975.39|24975.39|24923.37|24923.37|0
1699458900000|2023-11-08 15:55:00|24926.47|24926.47|24932.71|24932.71|24939.73|24939.73|24925.7|24925.7|0
1699459200000|2023-11-08 16:00:00|24936.22|24936.22|24946.81|24946.81|24954.18|24954.18|24936.22|24936.22|0
1699459500000|2023-11-08 16:05:00|24953.83|24953.83|24931.13|24931.13|24960.84|24960.84|24927.62|24927.62|0
1699459800000|2023-11-08 16:10:00|24927.62|24927.62|24954.67|24954.67|24958.17|24958.17|24923.71|24923.71|0
1699460100000|2023-11-08 16:15:00|24954.04|24954.04|24959.96|24959.96|24963.47|24963.47|24947.3|24947.3|0
1699460400000|2023-11-08 16:20:00|24952.95|24952.95|24943.29|24943.29|24956.45|24956.45|24943.29|24943.29|0
1699460700000|2023-11-08 16:25:00|24939.79|24939.79|24923.37|24923.37|24945.77|24945.77|24905.83|24905.83|0
1699517700000|2023-11-09 08:15:00|24924.25|24924.25|24919.47|24919.47|24946.54|24946.54|24912.45|24912.45|0
1699518000000|2023-11-09 08:20:00|24915.96|24915.96|24921.51|24921.51|24929.15|24929.15|24903.57|24903.57|0
1699518300000|2023-11-09 08:25:00|24925.02|24925.02|24923.36|24923.36|24926.87|24926.87|24908.09|24908.09|0
1699518600000|2023-11-09 08:30:00|24926.87|24926.87|24984.64|24984.64|24995.79|24995.79|24926.87|24926.87|0
1699518900000|2023-11-09 08:35:00|24995.16|24995.16|25016.44|25016.44|25062.66|25062.66|24995.16|24995.16|0
1699519200000|2023-11-09 08:40:00|25012.93|25012.93|25024.7|25024.7|25049.25|25049.25|25012.93|25012.93|0
1699519500000|2023-11-09 08:45:00|25025.93|25025.93|25046.56|25046.56|25046.56|25046.56|25020.78|25020.78|0
1699519800000|2023-11-09 08:50:00|25043.05|25043.05|25023.67|25023.67|25046.56|25046.56|25016.65|25016.65|0
1699520100000|2023-11-09 08:55:00|25016.65|25016.65|25011.49|25011.49|25023.67|25023.67|25011.49|25011.49|0
1699520400000|2023-11-09 09:00:00|25018.5|25018.5|25016.24|25016.24|25026.77|25026.77|25011.49|25011.49|0
1699520700000|2023-11-09 09:05:00|25012.74|25012.74|25050.71|25050.71|25050.71|25050.71|25012.74|25012.74|0
1699521000000|2023-11-09 09:10:00|25054.22|25054.22|25053.62|25053.62|25054.22|25054.22|25020.8|25020.8|0
1699521300000|2023-11-09 09:15:00|25060.63|25060.63|25056.67|25056.67|25084.11|25084.11|25051.46|25051.46|0
1699521600000|2023-11-09 09:20:00|25056.05|25056.05|25054.66|25054.66|25058.79|25058.79|25045.53|25045.53|0
1699521900000|2023-11-09 09:25:00|25054.25|25054.25|25061.26|25061.26|25064.77|25064.77|25047.23|25047.23|0
1699522200000|2023-11-09 09:30:00|25064.77|25064.77|25064.69|25064.69|25071.7|25071.7|25062.9|25062.9|0
1699522500000|2023-11-09 09:35:00|25064.06|25064.06|25054.79|25054.79|25064.06|25064.06|25045.28|25045.28|0
1699522800000|2023-11-09 09:40:00|25051.28|25051.28|25059.12|25059.12|25066.13|25066.13|25050.88|25050.88|0
1699523100000|2023-11-09 09:45:00|25052.1|25052.1|25054.98|25054.98|25059.12|25059.12|25052.1|25052.1|0
1699523400000|2023-11-09 09:50:00|25052.49|25052.49|25070.03|25070.03|25070.03|25070.03|25050|25050|0
1699523700000|2023-11-09 09:55:00|25073.53|25073.53|25070.63|25070.63|25084.68|25084.68|25066.52|25066.52|0
1699524000000|2023-11-09 10:00:00|25067.12|25067.12|25063.61|25063.61|25074.14|25074.14|25055.78|25055.78|0
1699524300000|2023-11-09 10:05:00|25067.12|25067.12|25065.48|25065.48|25072.5|25072.5|25065.48|25065.48|0
1699524600000|2023-11-09 10:10:00|25068.99|25068.99|25061.98|25061.98|25072.5|25072.5|25051.46|25051.46|0
1699524900000|2023-11-09 10:15:00|25058.47|25058.47|25056.05|25056.05|25061.98|25061.98|25055.37|25055.37|0
1699525200000|2023-11-09 10:20:00|25063.06|25063.06|25085.98|25085.98|25085.98|25085.98|25056.05|25056.05|0
1699525500000|2023-11-09 10:25:00|25078.96|25078.96|25096.5|25096.5|25096.5|25096.5|25071.95|25071.95|0
1699525800000|2023-11-09 10:30:00|25092.99|25092.99|25086.8|25086.8|25103.51|25103.51|25085.98|25085.98|0
1699526100000|2023-11-09 10:35:00|25086.39|25086.39|25086.39|25086.39|25086.39|25086.39|25075.86|25075.86|0
1699526400000|2023-11-09 10:40:00|25089.89|25089.89|25098.16|25098.16|25102.48|25102.48|25087.01|25087.01|0
1699526700000|2023-11-09 10:45:00|25094.65|25094.65|25100.42|25100.42|25100.42|25100.42|25071.33|25071.33|0
1699527000000|2023-11-09 10:50:00|25103.92|25103.92|25121.87|25121.87|25121.87|25121.87|25103.92|25103.92|0
1699527300000|2023-11-09 10:55:00|25125.38|25125.38|25140.22|25140.22|25142.91|25142.91|25121.87|25121.87|0
1699527600000|2023-11-09 11:00:00|25143.73|25143.73|25119.39|25119.39|25144.35|25144.35|25119.39|25119.39|0
1699527900000|2023-11-09 11:05:00|25122.9|25122.9|25141.06|25141.06|25141.06|25141.06|25119.39|25119.39|0
1699528200000|2023-11-09 11:10:00|25137.55|25137.55|25134.05|25134.05|25137.55|25137.55|25123.52|25123.52|0
1699528500000|2023-11-09 11:15:00|25134.67|25134.67|25124.01|25124.01|25139.42|25139.42|25120.5|25120.5|0
1699528800000|2023-11-09 11:20:00|25131.02|25131.02|25142.17|25142.17|25145.68|25145.68|25126.7|25126.7|0
1699529100000|2023-11-09 11:25:00|25145.68|25145.68|25145.55|25145.55|25149.68|25149.68|25142.17|25142.17|0
1699529400000|2023-11-09 11:30:00|25149.06|25149.06|25135.79|25135.79|25170.1|25170.1|25135.79|25135.79|0
1699529700000|2023-11-09 11:35:00|25136.2|25136.2|25175.84|25175.84|25175.84|25175.84|25135.79|25135.79|0
1699530000000|2023-11-09 11:40:00|25176.24|25176.24|25180.16|25180.16|25187.58|25187.58|25173.15|25173.15|0
1699530300000|2023-11-09 11:45:00|25176.65|25176.65|25180.78|25180.78|25187.8|25187.8|25176.65|25176.65|0
1699530600000|2023-11-09 11:50:00|25177.28|25177.28|25163.89|25163.89|25180.78|25180.78|25163.89|25163.89|0
1699530900000|2023-11-09 11:55:00|25167.39|25167.39|25149.86|25149.86|25167.39|25167.39|25149.23|25149.23|0
1699531200000|2023-11-09 12:00:00|25156.87|25156.87|25161|25161|25161.41|25161.41|25156.87|25156.87|0
1699531500000|2023-11-09 12:05:00|25168.02|25168.02|25198.14|25198.14|25201.65|25201.65|25168.02|25168.02|0
1699531800000|2023-11-09 12:10:00|25201.65|25201.65|25215.67|25215.67|25215.67|25215.67|25198.14|25198.14|0
1699532100000|2023-11-09 12:15:00|25212.17|25212.17|25218.54|25218.54|25222.94|25222.94|25208.29|25208.29|0
1699532400000|2023-11-09 12:20:00|25218.95|25218.95|25215.44|25215.44|25222.45|25222.45|25211.93|25211.93|0
1699532700000|2023-11-09 12:25:00|25211.93|25211.93|25186.56|25186.56|25211.93|25211.93|25186.56|25186.56|0
1699533000000|2023-11-09 12:30:00|25190.07|25190.07|25208.43|25208.43|25211.93|25211.93|25190.07|25190.07|0
1699533300000|2023-11-09 12:35:00|25207.8|25207.8|25199.79|25199.79|25207.8|25207.8|25196.28|25196.28|0
1699533600000|2023-11-09 12:40:00|25195.87|25195.87|25181.84|25181.84|25195.87|25195.87|25178.34|25178.34|0
1699533900000|2023-11-09 12:45:00|25185.35|25185.35|25200.2|25200.2|25200.82|25200.82|25185.35|25185.35|0
1699534200000|2023-11-09 12:50:00|25200.82|25200.82|25201.32|25201.32|25204.33|25204.33|25190.3|25190.3|0
1699534500000|2023-11-09 12:55:00|25211.84|25211.84|25208.33|25208.33|25211.84|25211.84|25201.32|25201.32|0
1699534800000|2023-11-09 13:00:00|25204.83|25204.83|25214.73|25214.73|25214.73|25214.73|25204.83|25204.83|0
1699535100000|2023-11-09 13:05:00|25221.74|25221.74|25239.15|25239.15|25242.04|25242.04|25218.23|25218.23|0
1699535400000|2023-11-09 13:10:00|25235.64|25235.64|25210.84|25210.84|25235.64|25235.64|25210.84|25210.84|0
1699535700000|2023-11-09 13:15:00|25214.35|25214.35|25207.34|25207.34|25221.37|25221.37|25207.34|25207.34|0
1699536000000|2023-11-09 13:20:00|25208.15|25208.15|25205.05|25205.05|25212.07|25212.07|25198.04|25198.04|0
1699536300000|2023-11-09 13:25:00|25204.65|25204.65|25192.88|25192.88|25204.65|25204.65|25192.88|25192.88|0
1699536600000|2023-11-09 13:30:00|25193.29|25193.29|25204.43|25204.43|25204.43|25204.43|25179.26|25179.26|0
1699536900000|2023-11-09 13:35:00|25207.94|25207.94|25230.64|25230.64|25230.64|25230.64|25207.94|25207.94|0
1699537200000|2023-11-09 13:40:00|25234.15|25234.15|25246.54|25246.54|25262.83|25262.83|25234.15|25234.15|0
1699537500000|2023-11-09 13:45:00|25250.05|25250.05|25257.06|25257.06|25282.43|25282.43|25243.65|25243.65|0
1699537800000|2023-11-09 13:50:00|25250.05|25250.05|25224.87|25224.87|25250.05|25250.05|25224.87|25224.87|0
1699538100000|2023-11-09 13:55:00|25221.36|25221.36|25207.28|25207.28|25221.36|25221.36|25199.64|25199.64|0
1699538400000|2023-11-09 14:00:00|25214.3|25214.3|25185.42|25185.42|25218.05|25218.05|25185.42|25185.42|0
1699538700000|2023-11-09 14:05:00|25192.43|25192.43|25188.12|25188.12|25207.9|25207.9|25178.41|25178.41|0
1699539000000|2023-11-09 14:10:00|25187.37|25187.37|25202.56|25202.56|25206.32|25206.32|25183.87|25183.87|0
1699539300000|2023-11-09 14:15:00|25202.15|25202.15|25212.67|25212.67|25213.08|25213.08|25198.64|25198.64|0
1699539600000|2023-11-09 14:20:00|25209.17|25209.17|25198.73|25198.73|25209.17|25209.17|25188.21|25188.21|0
1699539900000|2023-11-09 14:25:00|25202.24|25202.24|25199.11|25199.11|25220.65|25220.65|25195.35|25195.35|0
1699540200000|2023-11-09 14:30:00|25198.49|25198.49|25207.98|25207.98|25218.5|25218.5|25174.15|25174.15|0
1699540500000|2023-11-09 14:35:00|25204.47|25204.47|25176.57|25176.57|25214.99|25214.99|25176.57|25176.57|0
1699540800000|2023-11-09 14:40:00|25180.08|25180.08|25160.88|25160.88|25180.08|25180.08|25143.35|25143.35|0
1699541100000|2023-11-09 14:45:00|25164.39|25164.39|25154.49|25154.49|25164.39|25164.39|25132.83|25132.83|0
1699541400000|2023-11-09 14:50:00|25158|25158|25155.03|25155.03|25183.58|25183.58|25151.52|25151.52|0
1699541700000|2023-11-09 14:55:00|25151.52|25151.52|25160.6|25160.6|25164.11|25164.11|25150.08|25150.08|0
1699542000000|2023-11-09 15:00:00|25164.11|25164.11|25095.81|25095.81|25164.11|25164.11|25095.81|25095.81|0
1699542300000|2023-11-09 15:05:00|25095.19|25095.19|25076.28|25076.28|25098.7|25098.7|25068.89|25068.89|0
1699542600000|2023-11-09 15:10:00|25076.03|25076.03|25093.92|25093.92|25100.94|25100.94|25076.03|25076.03|0
1699542900000|2023-11-09 15:15:00|25094.17|25094.17|25086.96|25086.96|25111.92|25111.92|25083.65|25083.65|0
1699543200000|2023-11-09 15:20:00|25085.72|25085.72|25112.03|25112.03|25115.54|25115.54|25082.21|25082.21|0
1699543500000|2023-11-09 15:25:00|25108.53|25108.53|25106.71|25106.71|25113.31|25113.31|25085.26|25085.26|0
1699543800000|2023-11-09 15:30:00|25107.33|25107.33|25077.27|25077.27|25118.1|25118.1|25066.74|25066.74|0
1699544100000|2023-11-09 15:35:00|25073.76|25073.76|25059.73|25059.73|25080.77|25080.77|25052.71|25052.71|0
1699544400000|2023-11-09 15:40:00|25066.74|25066.74|25067.49|25067.49|25071|25071|25052.71|25052.71|0
1699544700000|2023-11-09 15:45:00|25067.9|25067.9|25050.36|25050.36|25072.03|25072.03|25050.36|25050.36|0
1699545000000|2023-11-09 15:50:00|25053.87|25053.87|25053.6|25053.6|25057.38|25057.38|25053.6|25053.6|0
1699545300000|2023-11-09 15:55:00|25050.09|25050.09|25064.53|25064.53|25064.53|25064.53|25050.09|25050.09|0
1699545600000|2023-11-09 16:00:00|25068.04|25068.04|25078.85|25078.85|25078.85|25078.85|25061.18|25061.18|0
1699545900000|2023-11-09 16:05:00|25082.35|25082.35|25132.12|25132.12|25134.81|25134.81|25082.35|25082.35|0
1699546200000|2023-11-09 16:10:00|25135.63|25135.63|25133.15|25133.15|25139.14|25139.14|25125.11|25125.11|0
1699546500000|2023-11-09 16:15:00|25136.66|25136.66|25117.43|25117.43|25143.67|25143.67|25116.93|25116.93|0
1699546800000|2023-11-09 16:20:00|25120.94|25120.94|25120.24|25120.24|25124.57|25124.57|25116.74|25116.74|0
1699547100000|2023-11-09 16:25:00|25123.75|25123.75|25127.13|25127.13|25145.29|25145.29|25120.24|25120.24|0
1699604100000|2023-11-10 08:15:00|25091.29|25091.29|25079.9|25079.9|25091.29|25091.29|25079.08|25079.08|0
1699604400000|2023-11-10 08:20:00|25080.89|25080.89|25079.22|25079.22|25081.71|25081.71|25079.22|25079.22|0
1699604700000|2023-11-10 08:25:00|25078.72|25078.72|25075.45|25075.45|25078.72|25078.72|25075.04|25075.04|0
1699605000000|2023-11-10 08:30:00|25074.83|25074.83|25074.81|25074.81|25075.35|25075.35|25074.2|25074.2|0
1699605300000|2023-11-10 08:35:00|25076.03|25076.03|25073.72|25073.72|25076.78|25076.78|25073.72|25073.72|0
1699605600000|2023-11-10 08:40:00|25072.9|25072.9|25071.66|25071.66|25072.9|25072.9|25070.41|25070.41|0
1699605900000|2023-11-10 08:45:00|25071.25|25071.25|25070.5|25070.5|25072.74|25072.74|25070.5|25070.5|0
1699606200000|2023-11-10 08:50:00|25070.91|25070.91|22495.94|22495.94|25070.91|25070.91|22397.12|22397.12|0
1699606500000|2023-11-10 08:55:00|22492.44|22492.44|22536.4|22536.4|22574.98|22574.98|22404.75|22404.75|0
1699606800000|2023-11-10 09:00:00|22550.42|22550.42|22430.8|22430.8|22550.42|22550.42|22410.76|22410.76|0
1699607100000|2023-11-10 09:05:00|22423.79|22423.79|22342.09|22342.09|22465.87|22465.87|22314.03|22314.03|0
1699609500000|2023-11-10 09:45:00|21970.31|21970.31|21908.19|21908.19|21987.85|21987.85|21908.19|21908.19|0
1699609800000|2023-11-10 09:50:00|21918.72|21918.72|21882.49|21882.49|21929.33|21929.33|21798.44|21798.44|0
1699610100000|2023-11-10 09:55:00|21882.08|21882.08|22011.22|22011.22|22018.24|22018.24|21875.06|21875.06|0
1699610400000|2023-11-10 10:00:00|22012.22|22012.22|21887.4|21887.4|22020.27|22020.27|21876.88|21876.88|0
1699610700000|2023-11-10 10:05:00|21883.89|21883.89|21890.55|21890.55|21943.57|21943.57|21862.85|21862.85|0
1699611000000|2023-11-10 10:10:00|21908.09|21908.09|21873.01|21873.01|21911.59|21911.59|21837.94|21837.94|0
1699611300000|2023-11-10 10:15:00|21871.77|21871.77|21812.75|21812.75|21903.33|21903.33|21783.46|21783.46|0
1699611600000|2023-11-10 10:20:00|21798.72|21798.72|21813.99|21813.99|21836.89|21836.89|21781.18|21781.18|0
1699611900000|2023-11-10 10:25:00|21803.47|21803.47|21748.8|21748.8|21824.52|21824.52|21741.78|21741.78|0
1699612200000|2023-11-10 10:30:00|21745.29|21745.29|21683.55|21683.55|21759.94|21759.94|21563.48|21563.48|0
1699612500000|2023-11-10 10:35:00|21690.56|21690.56|21643.72|21643.72|21690.56|21690.56|21612.16|21612.16|0
1699612800000|2023-11-10 10:40:00|21650.74|21650.74|21530.99|21530.99|21668.27|21668.27|21530.99|21530.99|0
1699613100000|2023-11-10 10:45:00|21527.48|21527.48|21582.53|21582.53|21586.04|21586.04|21488.24|21488.24|0
1699613400000|2023-11-10 10:50:00|21586.04|21586.04|21613.47|21613.47|21613.47|21613.47|21535.69|21535.69|0
1699613700000|2023-11-10 10:55:00|21616.98|21616.98|21554.47|21554.47|21631.01|21631.01|21504.75|21504.75|0
1699614000000|2023-11-10 11:00:00|21556.34|21556.34|21500.85|21500.85|21566.24|21566.24|21490.33|21490.33|0
1699614300000|2023-11-10 11:05:00|21493.84|21493.84|21387.49|21387.49|21493.84|21493.84|21365.7|21365.7|0
1699614600000|2023-11-10 11:10:00|21398.02|21398.02|21515.04|21515.04|21525.56|21525.56|21398.02|21398.02|0
1699614900000|2023-11-10 11:15:00|21529.07|21529.07|21515.02|21515.02|21564.96|21564.96|21491.09|21491.09|0
1699615200000|2023-11-10 11:20:00|21522.03|21522.03|21511.51|21511.51|21557.11|21557.11|21497.48|21497.48|0
1699615500000|2023-11-10 11:25:00|21518.52|21518.52|21555.86|21555.86|21590.93|21590.93|21511.51|21511.51|0
1699615800000|2023-11-10 11:30:00|21569.89|21569.89|21676.01|21676.01|21718.73|21718.73|21569.89|21569.89|0
1699616100000|2023-11-10 11:35:00|21674.77|21674.77|21776.26|21776.26|21776.26|21776.26|21657.85|21657.85|0
1699616400000|2023-11-10 11:40:00|21765.74|21765.74|21823.3|21823.3|21865.38|21865.38|21749.23|21749.23|0
1699616700000|2023-11-10 11:45:00|21798.75|21798.75|21804.94|21804.94|21809.27|21809.27|21744.07|21744.07|0
1699617000000|2023-11-10 11:50:00|21847.03|21847.03|21889.74|21889.74|21889.74|21889.74|21840.64|21840.64|0
1699617300000|2023-11-10 11:55:00|21886.23|21886.23|21897.82|21897.82|21940.91|21940.91|21877.28|21877.28|0
1699617600000|2023-11-10 12:00:00|21901.33|21901.33|21938.47|21938.47|21948.37|21948.37|21890.81|21890.81|0
1699617900000|2023-11-10 12:05:00|21945.48|21945.48|21993.36|21993.36|22000.37|22000.37|21945.48|21945.48|0
1699618200000|2023-11-10 12:10:00|22000.37|22000.37|22003.88|22003.88|22010.89|22010.89|21979.33|21979.33|0
1699618500000|2023-11-10 12:15:00|22007.38|22007.38|21699.22|21699.22|22007.38|22007.38|21681.68|21681.68|0
1699618800000|2023-11-10 12:20:00|21667.66|21667.66|21635.82|21635.82|21681.42|21681.42|21604.25|21604.25|0
1699619100000|2023-11-10 12:25:00|21632.31|21632.31|21653.23|21653.23|21667.89|21667.89|21616.03|21616.03|0
1699619400000|2023-11-10 12:30:00|21642.71|21642.71|21645.22|21645.22|21677.91|21677.91|21622.42|21622.42|0
1699619700000|2023-11-10 12:35:00|21634.7|21634.7|21754.44|21754.44|21771.98|21771.98|21634.7|21634.7|0
1699620000000|2023-11-10 12:40:00|21740.41|21740.41|21763.52|21763.52|21774.04|21774.04|21712.35|21712.35|0
1699620300000|2023-11-10 12:45:00|21760.01|21760.01|21708.63|21708.63|21763.52|21763.52|21700.99|21700.99|0
1699620600000|2023-11-10 12:50:00|21709.26|21709.26|21714.77|21714.77|21718.53|21718.53|21683.46|21683.46|0
1699620900000|2023-11-10 12:55:00|21718.28|21718.28|21647.73|21647.73|21725.76|21725.76|21637.2|21637.2|0
1699621200000|2023-11-10 13:00:00|21658.25|21658.25|21654.87|21654.87|21678.07|21678.07|21637.33|21637.33|0
1699621500000|2023-11-10 13:05:00|21651.36|21651.36|21635.93|21635.93|21663.73|21663.73|21613.39|21613.39|0
1699621800000|2023-11-10 13:10:00|21639.43|21639.43|21656.54|21656.54|21663.55|21663.55|21639.43|21639.43|0
1699622100000|2023-11-10 13:15:00|21670.57|21670.57|21630.74|21630.74|21670.57|21670.57|21616.71|21616.71|0
1699622400000|2023-11-10 13:20:00|21641.26|21641.26|21660.05|21660.05|21677.58|21677.58|21635.5|21635.5|0
1699622700000|2023-11-10 13:25:00|21663.55|21663.55|21708.53|21708.53|21757.63|21757.63|21660.05|21660.05|0
1699623000000|2023-11-10 13:30:00|21719.05|21719.05|21760.51|21760.51|21764.02|21764.02|21698|21698|0
1699623300000|2023-11-10 13:35:00|21761.76|21761.76|21788.39|21788.39|21818.3|21818.3|21755.15|21755.15|0
1699623600000|2023-11-10 13:40:00|21791.9|21791.9|21793.34|21793.34|21807.37|21807.37|21771.26|21771.26|0
1699623900000|2023-11-10 13:45:00|21792.72|21792.72|21708.54|21708.54|21792.72|21792.72|21691.01|21691.01|0
1699624200000|2023-11-10 13:50:00|21701.53|21701.53|21723.41|21723.41|21733.93|21733.93|21662.54|21662.54|0
1699624500000|2023-11-10 13:55:00|21726.92|21726.92|21713.42|21713.42|21767.88|21767.88|21699.39|21699.39|0
1699624800000|2023-11-10 14:00:00|21709.91|21709.91|21794.09|21794.09|21794.09|21794.09|21709.91|21709.91|0
1699625100000|2023-11-10 14:05:00|21790.58|21790.58|21853.44|21853.44|21867.47|21867.47|21790.31|21790.31|0
1699625400000|2023-11-10 14:10:00|21835.91|21835.91|21811.55|21811.55|21849.94|21849.94|21807.63|21807.63|0
1699625700000|2023-11-10 14:15:00|21808.04|21808.04|21792.57|21792.57|21808.04|21808.04|21757.5|21757.5|0
1699626000000|2023-11-10 14:20:00|21799.59|21799.59|21854.07|21854.07|21868.1|21868.1|21789.07|21789.07|0
1699626300000|2023-11-10 14:25:00|21857.57|21857.57|21972.28|21972.28|21975.79|21975.79|21857.57|21857.57|0
1699626600000|2023-11-10 14:30:00|21975.79|21975.79|21871.94|21871.94|22039.11|22039.11|21855.22|21855.22|0
1699626900000|2023-11-10 14:35:00|21861.42|21861.42|21828.6|21828.6|21883.08|21883.08|21800.55|21800.55|0
1699627200000|2023-11-10 14:40:00|21839.13|21839.13|21861.21|21861.21|21899.37|21899.37|21839.13|21839.13|0
1699627500000|2023-11-10 14:45:00|21875.24|21875.24|21776.22|21776.22|21875.24|21875.24|21755.17|21755.17|0
1699627800000|2023-11-10 14:50:00|21769.2|21769.2|21641.69|21641.69|21779.72|21779.72|21610.13|21610.13|0
1699628100000|2023-11-10 14:55:00|21648.71|21648.71|21614.85|21614.85|21676.27|21676.27|21590.3|21590.3|0
1699628400000|2023-11-10 15:00:00|21604.33|21604.33|21609.66|21609.66|21645.76|21645.76|21541.99|21541.99|0
1699628700000|2023-11-10 15:05:00|21599.13|21599.13|21659.17|21659.17|21659.17|21659.17|21594.38|21594.38|0
1699629000000|2023-11-10 15:10:00|21655.66|21655.66|21712.81|21712.81|21712.81|21712.81|21655.66|21655.66|0
1699629300000|2023-11-10 15:15:00|21695.27|21695.27|21717.54|21717.54|21750.98|21750.98|21695.27|21695.27|0
1699629600000|2023-11-10 15:20:00|21714.04|21714.04|21692.37|21692.37|21718.17|21718.17|21692.37|21692.37|0
1699629900000|2023-11-10 15:25:00|21688.86|21688.86|21634.4|21634.4|21688.86|21688.86|21634.4|21634.4|0
1699630200000|2023-11-10 15:30:00|21637.91|21637.91|21680.62|21680.62|21712.19|21712.19|21619.97|21619.97|0
1699630500000|2023-11-10 15:35:00|21687.64|21687.64|21678.75|21678.75|21705.17|21705.17|21671.74|21671.74|0
1699630800000|2023-11-10 15:40:00|21682.26|21682.26|21730.47|21730.47|21740.99|21740.99|21674.62|21674.62|0
1699631100000|2023-11-10 15:45:00|21723.46|21723.46|21811.79|21811.79|21811.79|21811.79|21709.84|21709.84|0
1699631400000|2023-11-10 15:50:00|21818.8|21818.8|21902.32|21902.32|21934.13|21934.13|21797.76|21797.76|0
1699631700000|2023-11-10 15:55:00|21905.82|21905.82|21951.67|21951.67|21961.53|21961.53|21898.81|21898.81|0
1699632000000|2023-11-10 16:00:00|21948.16|21948.16|22040.85|22040.85|22040.85|22040.85|21897.44|21897.44|0
1699632300000|2023-11-10 16:05:00|22033.83|22033.83|22109.8|22109.8|22138.89|22138.89|22023.93|22023.93|0
1699632600000|2023-11-10 16:10:00|22113.31|22113.31|22248.83|22248.83|22256.7|22256.7|22113.31|22113.31|0
1699632900000|2023-11-10 16:15:00|22262.86|22262.86|22279.75|22279.75|22321.59|22321.59|22234.8|22234.8|0
1699633200000|2023-11-10 16:20:00|22272.74|22272.74|22320.14|22320.14|22341.18|22341.18|22269.23|22269.23|0
1699633500000|2023-11-10 16:25:00|22327.15|22327.15|22275.65|22275.65|22334.17|22334.17|22268.63|22268.63|0
1699863300000|2023-11-13 08:15:00|22174.25|22174.25|22232.24|22232.24|22247.9|22247.9|22153.21|22153.21|0
1699863600000|2023-11-13 08:20:00|22221.71|22221.71|22314.36|22314.36|22314.36|22314.36|22217.58|22217.58|0
1699863900000|2023-11-13 08:25:00|22315.6|22315.6|22326.16|22326.16|22365.11|22365.11|22312.1|22312.1|0
1699864200000|2023-11-13 08:30:00|22329.67|22329.67|22408.27|22408.27|22436.33|22436.33|22304.3|22304.3|0
1699864500000|2023-11-13 08:35:00|22411.78|22411.78|22386.6|22386.6|22429.31|22429.31|22376.08|22376.08|0
1699864800000|2023-11-13 08:40:00|22404.14|22404.14|22359.57|22359.57|22419.82|22419.82|22342.04|22342.04|0
1699865100000|2023-11-13 08:45:00|22352.56|22352.56|22293.22|22293.22|22352.56|22352.56|22252.7|22252.7|0
1699865400000|2023-11-13 08:50:00|22296.73|22296.73|22312.41|22312.41|22345.83|22345.83|22291.99|22291.99|0
1699865700000|2023-11-13 08:55:00|22315.53|22315.53|22233.4|22233.4|22319.04|22319.04|22222.88|22222.88|0
1699866000000|2023-11-13 09:00:00|22240.42|22240.42|22203.71|22203.71|22250.94|22250.94|22200.2|22200.2|0
1699866300000|2023-11-13 09:05:00|22196.69|22196.69|22232.17|22232.17|22232.17|22232.17|22175.65|22175.65|0
1699866600000|2023-11-13 09:10:00|22239.19|22239.19|22210.1|22210.1|22243.32|22243.32|22203.08|22203.08|0
1699866900000|2023-11-13 09:15:00|22213.61|22213.61|22241.95|22241.95|22248.96|22248.96|22195.98|22195.98|0
1699867200000|2023-11-13 09:20:00|22245.45|22245.45|22284.79|22284.79|22291.81|22291.81|22245.45|22245.45|0
1699867500000|2023-11-13 09:25:00|22288.3|22288.3|22282.92|22282.92|22305.84|22305.84|22270.76|22270.76|0
1699867800000|2023-11-13 09:30:00|22286.43|22286.43|22286.04|22286.04|22310.59|22310.59|22273.02|22273.02|0
1699868100000|2023-11-13 09:35:00|22282.53|22282.53|22318.42|22318.42|22328.95|22328.95|22272.01|22272.01|0
1699868400000|2023-11-13 09:40:00|22328.95|22328.95|22331.83|22331.83|22335.34|22335.34|22321.31|22321.31|0
1699868700000|2023-11-13 09:45:00|22328.32|22328.32|22270.96|22270.96|22328.32|22328.32|22260.44|22260.44|0
1699869000000|2023-11-13 09:50:00|22274.46|22274.46|22257.14|22257.14|22284.99|22284.99|22245.78|22245.78|0
1699869300000|2023-11-13 09:55:00|22253.64|22253.64|22232.59|22232.59|22257.14|22257.14|22229.08|22229.08|0
1699869600000|2023-11-13 10:00:00|22236.1|22236.1|22225.36|22225.36|22236.51|22236.51|22225.36|22225.36|0
1699869900000|2023-11-13 10:05:00|22221.86|22221.86|22121.62|22121.62|22221.86|22221.86|22121.62|22121.62|0
1699870200000|2023-11-13 10:10:00|22125.13|22125.13|22101.2|22101.2|22133.39|22133.39|22101.2|22101.2|0
1699870500000|2023-11-13 10:15:00|22094.19|22094.19|22090.68|22090.68|22115.23|22115.23|22069.64|22069.64|0
1699870800000|2023-11-13 10:20:00|22094.19|22094.19|22073.01|22073.01|22097.69|22097.69|22048.46|22048.46|0
1699871100000|2023-11-13 10:25:00|22069.5|22069.5|22122.52|22122.52|22126.03|22126.03|22069.5|22069.5|0
1699871400000|2023-11-13 10:30:00|22123.14|22123.14|22169.77|22169.77|22169.77|22169.77|22105.61|22105.61|0
1699871700000|2023-11-13 10:35:00|22183.8|22183.8|22108.98|22108.98|22183.8|22183.8|22108.98|22108.98|0
1699872000000|2023-11-13 10:40:00|22115.99|22115.99|22115.99|22115.99|22123.01|22123.01|22108.98|22108.98|0
1699872300000|2023-11-13 10:45:00|22119.5|22119.5|22094.95|22094.95|22140.54|22140.54|22094.95|22094.95|0
1699872600000|2023-11-13 10:50:00|22084.43|22084.43|22128.77|22128.77|22132.28|22132.28|22084.43|22084.43|0
1699872900000|2023-11-13 10:55:00|22118.25|22118.25|22157.65|22157.65|22170.86|22170.86|22118.25|22118.25|0
1699873200000|2023-11-13 11:00:00|22157.03|22157.03|22155.59|22155.59|22178.07|22178.07|22153.52|22153.52|0
1699873500000|2023-11-13 11:05:00|22159.09|22159.09|22150.83|22150.83|22173.12|22173.12|22147.32|22147.32|0
1699873800000|2023-11-13 11:10:00|22147.32|22147.32|22162.79|22162.79|22173.32|22173.32|22143.82|22143.82|0
1699874100000|2023-11-13 11:15:00|22166.3|22166.3|22141.96|22141.96|22169.81|22169.81|22134.74|22134.74|0
1699874400000|2023-11-13 11:20:00|22141.56|22141.56|22090.52|22090.52|22141.56|22141.56|22090.52|22090.52|0
1699874700000|2023-11-13 11:25:00|22097.53|22097.53|22097.53|22097.53|22115.07|22115.07|22097.53|22097.53|0
1699875000000|2023-11-13 11:30:00|22096.29|22096.29|22091.12|22091.12|22101.65|22101.65|22079.98|22079.98|0
1699875300000|2023-11-13 11:35:00|22080.6|22080.6|22069.48|22069.48|22080.6|22080.6|22058.96|22058.96|0
1699875600000|2023-11-13 11:40:00|22083.51|22083.51|22088.01|22088.01|22095.28|22095.28|22073.98|22073.98|0
1699875900000|2023-11-13 11:45:00|22084.51|22084.51|22093.39|22093.39|22098.53|22098.53|22077.49|22077.49|0
1699876200000|2023-11-13 11:50:00|22100.41|22100.41|22129.5|22129.5|22129.5|22129.5|22093.8|22093.8|0
1699876500000|2023-11-13 11:55:00|22125.99|22125.99|22135.89|22135.89|22153.42|22153.42|22121.86|22121.86|0
1699876800000|2023-11-13 12:00:00|22149.92|22149.92|22158.21|22158.21|22164.82|22164.82|22149.92|22149.92|0
1699877100000|2023-11-13 12:05:00|22154.7|22154.7|22199.19|22199.19|22199.19|22199.19|22151.2|22151.2|0
1699877400000|2023-11-13 12:10:00|22209.71|22209.71|22190.93|22190.93|22255.3|22255.3|22187.42|22187.42|0
1699877700000|2023-11-13 12:15:00|22194.43|22194.43|22219.61|22219.61|22241.28|22241.28|22194.43|22194.43|0
1699878000000|2023-11-13 12:20:00|22216.1|22216.1|22227.25|22227.25|22230.75|22230.75|22184.53|22184.53|0
1699878300000|2023-11-13 12:25:00|22223.74|22223.74|22234.26|22234.26|22234.26|22234.26|22216.1|22216.1|0
1699878600000|2023-11-13 12:30:00|22248.29|22248.29|22361.96|22361.96|22361.96|22361.96|22241.28|22241.28|0
1699878900000|2023-11-13 12:35:00|22372.49|22372.49|22381.16|22381.16|22395.19|22395.19|22368.98|22368.98|0
1699879200000|2023-11-13 12:40:00|22374.14|22374.14|22405.58|22405.58|22430.76|22430.76|22374.14|22374.14|0
1699879500000|2023-11-13 12:45:00|22402.08|22402.08|22356.4|22356.4|22402.08|22402.08|22349.38|22349.38|0
1699879800000|2023-11-13 12:50:00|22366.92|22366.92|22290.17|22290.17|22373.31|22373.31|22272.63|22272.63|0
1699880100000|2023-11-13 12:55:00|22276.14|22276.14|22285.22|22285.22|22291.83|22291.83|22267.28|22267.28|0
1699880400000|2023-11-13 13:00:00|22267.68|22267.68|22307.51|22307.51|22318.03|22318.03|22267.68|22267.68|0
1699880700000|2023-11-13 13:05:00|22300.5|22300.5|22306.26|22306.26|22306.26|22306.26|22285.84|22285.84|0
1699881000000|2023-11-13 13:10:00|22306.89|22306.89|22271.19|22271.19|22311.02|22311.02|22264.18|22264.18|0
1699881300000|2023-11-13 13:15:00|22271.81|22271.81|22295.74|22295.74|22303.38|22303.38|22271.81|22271.81|0
1699881600000|2023-11-13 13:20:00|22281.71|22281.71|22296.77|22296.77|22300.91|22300.91|22281.09|22281.09|0
1699881900000|2023-11-13 13:25:00|22303.79|22303.79|22310.18|22310.18|22321.33|22321.33|22303.79|22303.79|0
1699882200000|2023-11-13 13:30:00|22306.67|22306.67|22299.66|22299.66|22321.33|22321.33|22299.66|22299.66|0
1699882500000|2023-11-13 13:35:00|22296.15|22296.15|22278.81|22278.81|22296.15|22296.15|22256.95|22256.95|0
1699882800000|2023-11-13 13:40:00|22282.32|22282.32|22309.34|22309.34|22314.5|22314.5|22271.79|22271.79|0
1699883100000|2023-11-13 13:45:00|22312.85|22312.85|22296.95|22296.95|22312.85|22312.85|22284.79|22284.79|0
1699883400000|2023-11-13 13:50:00|22300.46|22300.46|22323.79|22323.79|22331.43|22331.43|22300.46|22300.46|0
1699883700000|2023-11-13 13:55:00|22324.42|22324.42|22379.63|22379.63|22383.63|22383.63|22324.42|22324.42|0
1699884000000|2023-11-13 14:00:00|22380.25|22380.25|22343.93|22343.93|22380.25|22380.25|22343.93|22343.93|0
1699884300000|2023-11-13 14:05:00|22340.42|22340.42|22319.38|22319.38|22343.93|22343.93|22315.87|22315.87|0
1699884600000|2023-11-13 14:10:00|22312.36|22312.36|22294.2|22294.2|22319.38|22319.38|22283.68|22283.68|0
1699884900000|2023-11-13 14:15:00|22301.22|22301.22|22269.87|22269.87|22301.22|22301.22|22259.13|22259.13|0
1699885200000|2023-11-13 14:20:00|22273.37|22273.37|22286.78|22286.78|22290.29|22290.29|22266.36|22266.36|0
1699885500000|2023-11-13 14:25:00|22283.27|22283.27|22284.95|22284.95|22295.47|22295.47|22279.77|22279.77|0
1699885800000|2023-11-13 14:30:00|22288.46|22288.46|22260.59|22260.59|22311.16|22311.16|22260.59|22260.59|0
1699886100000|2023-11-13 14:35:00|22267.61|22267.61|22316.51|22316.51|22323.53|22323.53|22266.79|22266.79|0
1699886400000|2023-11-13 14:40:00|22330.54|22330.54|22399.46|22399.46|22399.46|22399.46|22330.54|22330.54|0
1699886700000|2023-11-13 14:45:00|22399.87|22399.87|22392.64|22392.64|22410.8|22410.8|22389.76|22389.76|0
1699887000000|2023-11-13 14:50:00|22393.05|22393.05|22398.71|22398.71|22424.4|22424.4|22382.4|22382.4|0
1699887300000|2023-11-13 14:55:00|22395.2|22395.2|22406.39|22406.39|22406.39|22406.39|22357.28|22357.28|0
1699887600000|2023-11-13 15:00:00|22409.89|22409.89|22355.82|22355.82|22413.4|22413.4|22351.91|22351.91|0
1699887900000|2023-11-13 15:05:00|22356.32|22356.32|22355.04|22355.04|22379.59|22379.59|22346.05|22346.05|0
1699888200000|2023-11-13 15:10:00|22351.53|22351.53|22374.86|22374.86|22374.86|22374.86|22341.01|22341.01|0
1699888500000|2023-11-13 15:15:00|22371.35|22371.35|22375.67|22375.67|22379.18|22379.18|22357.32|22357.32|0
1699888800000|2023-11-13 15:20:00|22382.69|22382.69|22388.69|22388.69|22397.34|22397.34|22376.3|22376.3|0
1699889100000|2023-11-13 15:25:00|22392.2|22392.2|22376.71|22376.71|22392.2|22392.2|22367.65|22367.65|0
1699889400000|2023-11-13 15:30:00|22383.72|22383.72|22441.9|22441.9|22445.41|22445.41|22379.59|22379.59|0
1699889700000|2023-11-13 15:35:00|22438.39|22438.39|22445.95|22445.95|22463.48|22463.48|22434.89|22434.89|0
1699890000000|2023-11-13 15:40:00|22442.44|22442.44|22466.37|22466.37|22477.51|22477.51|22442.44|22442.44|0
1699890300000|2023-11-13 15:45:00|22469.88|22469.88|22455.22|22455.22|22473.38|22473.38|22451.72|22451.72|0
1699890600000|2023-11-13 15:50:00|22451.72|22451.72|22461.74|22461.74|22489.8|22489.8|22447.58|22447.58|0
1699890900000|2023-11-13 15:55:00|22479.27|22479.27|22444.01|22444.01|22479.27|22479.27|22437.4|22437.4|0
1699891200000|2023-11-13 16:00:00|22444.63|22444.63|22430.82|22430.82|22444.63|22444.63|22402.54|22402.54|0
1699891500000|2023-11-13 16:05:00|22427.31|22427.31|22437.8|22437.8|22441.31|22441.31|22397.6|22397.6|0
1699891800000|2023-11-13 16:10:00|22441.31|22441.31|22439.1|22439.1|22458.84|22458.84|22435.18|22435.18|0
1699892100000|2023-11-13 16:15:00|22435.59|22435.59|22403.28|22403.28|22446.11|22446.11|22399.77|22399.77|0
1699892400000|2023-11-13 16:20:00|22406.79|22406.79|22418.29|22418.29|22421.79|22421.79|22399.77|22399.77|0
1699892700000|2023-11-13 16:25:00|22421.79|22421.79|22434.33|22434.33|22439.28|22439.28|22417.88|22417.88|0
1699949700000|2023-11-14 08:15:00|22597.3|22597.3|22671|22671|22671|22671|22593.79|22593.79|0
1699950000000|2023-11-14 08:20:00|22663.98|22663.98|22686.28|22686.28|22713.71|22713.71|22634.68|22634.68|0
1699950300000|2023-11-14 08:25:00|22693.29|22693.29|22636.74|22636.74|22696.8|22696.8|22619.21|22619.21|0
1699950600000|2023-11-14 08:30:00|22643.76|22643.76|22668.54|22668.54|22677.04|22677.04|22626.36|22626.36|0
1699950900000|2023-11-14 08:35:00|22670.41|22670.41|22673.53|22673.53|22696.21|22696.21|22650.61|22650.61|0
1699951200000|2023-11-14 08:40:00|22680.54|22680.54|22623.18|22623.18|22680.54|22680.54|22612.66|22612.66|0
1699951500000|2023-11-14 08:45:00|22626.69|22626.69|22654.53|22654.53|22654.53|22654.53|22607.9|22607.9|0
1699951800000|2023-11-14 08:50:00|22665.05|22665.05|22665.49|22665.49|22678.71|22678.71|22646.52|22646.52|0
1699952100000|2023-11-14 08:55:00|22672.51|22672.51|22685.08|22685.08|22700.98|22700.98|22669|22669|0
1699952400000|2023-11-14 09:00:00|22681.57|22681.57|22695.6|22695.6|22702.61|22702.61|22652.89|22652.89|0
1699952700000|2023-11-14 09:05:00|22699.11|22699.11|22706.74|22706.74|22717.27|22717.27|22688.58|22688.58|0
1699953000000|2023-11-14 09:10:00|22707.15|22707.15|22706.53|22706.53|22717.05|22717.05|22699.51|22699.51|0
1699953300000|2023-11-14 09:15:00|22705.28|22705.28|22712.78|22712.78|22713.19|22713.19|22701.77|22701.77|0
1699953600000|2023-11-14 09:20:00|22713.4|22713.4|22713.4|22713.4|22720.83|22720.83|22703.29|22703.29|0
1699953900000|2023-11-14 09:25:00|22709.9|22709.9|22709.9|22709.9|22716.91|22716.91|22695.24|22695.24|0
1699954200000|2023-11-14 09:30:00|22720.42|22720.42|22699.37|22699.37|22720.42|22720.42|22699.37|22699.37|0
1699954500000|2023-11-14 09:35:00|22695.87|22695.87|22701.63|22701.63|22708.65|22708.65|22683.47|22683.47|0
1699954800000|2023-11-14 09:40:00|22698.13|22698.13|22672.33|22672.33|22705.14|22705.14|22668.82|22668.82|0
1699955100000|2023-11-14 09:45:00|22668.82|22668.82|22638.7|22638.7|22668.82|22668.82|22635.19|22635.19|0
1699955400000|2023-11-14 09:50:00|22631.69|22631.69|22631.15|22631.15|22638.16|22638.16|22614.15|22614.15|0
1699955700000|2023-11-14 09:55:00|22630.74|22630.74|22642.29|22642.29|22642.29|22642.29|22629.08|22629.08|0
1699956000000|2023-11-14 10:00:00|22641.67|22641.67|22617.12|22617.12|22641.67|22641.67|22613.61|22613.61|0
1699956300000|2023-11-14 10:05:00|22613.61|22613.61|22595.17|22595.17|22617.12|22617.12|22595.17|22595.17|0
1699956600000|2023-11-14 10:10:00|22591.66|22591.66|22620.15|22620.15|22620.15|22620.15|22576.82|22576.82|0
1699956900000|2023-11-14 10:15:00|22623.66|22623.66|22628.61|22628.61|22632.12|22632.12|22609.01|22609.01|0
1699957200000|2023-11-14 10:20:00|22629.02|22629.02|22637.26|22637.26|22637.26|22637.26|22622|22622|0
1699957500000|2023-11-14 10:25:00|22640.76|22640.76|22668.82|22668.82|22675.84|22675.84|22640.76|22640.76|0
1699957800000|2023-11-14 10:30:00|22661.81|22661.81|22644.27|22644.27|22661.81|22661.81|22633.75|22633.75|0
1699958100000|2023-11-14 10:35:00|22640.76|22640.76|22595.17|22595.17|22640.76|22640.76|22595.17|22595.17|0
1699958400000|2023-11-14 10:40:00|22598.68|22598.68|22608.57|22608.57|22616.21|22616.21|22598.68|22598.68|0
1699958700000|2023-11-14 10:45:00|22605.07|22605.07|22602.18|22602.18|22615.59|22615.59|22598.68|22598.68|0
1699959000000|2023-11-14 10:50:00|22601.56|22601.56|22619.1|22619.1|22619.1|22619.1|22584.02|22584.02|0
1699959300000|2023-11-14 10:55:00|22629.62|22629.62|22631.27|22631.27|22639.32|22639.32|22629.62|22629.62|0
1699959600000|2023-11-14 11:00:00|22638.29|22638.29|22634.78|22634.78|22641.8|22641.8|22631.27|22631.27|0
1699959900000|2023-11-14 11:05:00|22641.8|22641.8|22626.73|22626.73|22656.45|22656.45|22626.73|22626.73|0
1699960200000|2023-11-14 11:10:00|22626.11|22626.11|22614.97|22614.97|22633.13|22633.13|22614.97|22614.97|0
1699960500000|2023-11-14 11:15:00|22607.95|22607.95|22617.66|22617.66|22617.66|22617.66|22596.61|22596.61|0
1699960800000|2023-11-14 11:20:00|22621.16|22621.16|22607.13|22607.13|22621.16|22621.16|22603.63|22603.63|0
1699961100000|2023-11-14 11:25:00|22607.95|22607.95|22595.15|22595.15|22607.95|22607.95|22593.9|22593.9|0
1699961400000|2023-11-14 11:30:00|22602.16|22602.16|22596.16|22596.16|22607.72|22607.72|22595.15|22595.15|0
1699961700000|2023-11-14 11:35:00|22595.75|22595.75|22593.88|22593.88|22595.75|22595.75|22591|22591|0
1699962000000|2023-11-14 11:40:00|22594.51|22594.51|22592.99|22592.99|22598.01|22598.01|22578.34|22578.34|0
1699962300000|2023-11-14 11:45:00|22592.37|22592.37|22599.79|22599.79|22599.79|22599.79|22585.35|22585.35|0
1699962600000|2023-11-14 11:50:00|22603.3|22603.3|22634.86|22634.86|22639.62|22639.62|22603.3|22603.3|0
1699962900000|2023-11-14 11:55:00|22634.24|22634.24|22637.84|22637.84|22637.84|22637.84|22616.58|22616.58|0
1699963200000|2023-11-14 12:00:00|22634.33|22634.33|22626.31|22626.31|22641.97|22641.97|22626.31|22626.31|0
1699963500000|2023-11-14 12:05:00|22629.82|22629.82|22640.34|22640.34|22643.85|22643.85|22629.82|22629.82|0
1699963800000|2023-11-14 12:10:00|22636.83|22636.83|22627.95|22627.95|22636.83|22636.83|22627.95|22627.95|0
1699964100000|2023-11-14 12:15:00|22631.46|22631.46|22585.06|22585.06|22634.96|22634.96|22585.06|22585.06|0
1699964400000|2023-11-14 12:20:00|22585.68|22585.68|22599.09|22599.09|22606.73|22606.73|22582.17|22582.17|0
1699964700000|2023-11-14 12:25:00|22602.59|22602.59|22593.24|22593.24|22603.22|22603.22|22592.7|22592.7|0
1699965000000|2023-11-14 12:30:00|22600.25|22600.25|22609.74|22609.74|22613.66|22613.66|22599.63|22599.63|0
1699965300000|2023-11-14 12:35:00|22613.25|22613.25|22636.78|22636.78|22640.29|22640.29|22613.25|22613.25|0
1699965600000|2023-11-14 12:40:00|22633.28|22633.28|22619.3|22619.3|22633.28|22633.28|22619.3|22619.3|0
1699965900000|2023-11-14 12:45:00|22615.8|22615.8|22605.08|22605.08|22616.42|22616.42|22591.87|22591.87|0
1699966200000|2023-11-14 12:50:00|22606.33|22606.33|22603.36|22603.36|22617.39|22617.39|22596.34|22596.34|0
1699966500000|2023-11-14 12:55:00|22606.87|22606.87|22610.59|22610.59|22610.59|22610.59|22591.8|22591.8|0
1699966800000|2023-11-14 13:00:00|22614.1|22614.1|22615.79|22615.79|22621.98|22621.98|22610.59|22610.59|0
1699967100000|2023-11-14 13:05:00|22612.28|22612.28|22598.09|22598.09|22612.28|22612.28|22583.81|22583.81|0
1699967400000|2023-11-14 13:10:00|22594.58|22594.58|22591.7|22591.7|22598.71|22598.71|22581.18|22581.18|0
1699967700000|2023-11-14 13:15:00|22588.19|22588.19|22574.8|22574.8|22588.19|22588.19|22574.8|22574.8|0
1699968000000|2023-11-14 13:20:00|22581.81|22581.81|22612.15|22612.15|22612.15|22612.15|22581.81|22581.81|0
1699968300000|2023-11-14 13:25:00|22619.16|22619.16|22612.34|22612.34|22622.67|22622.67|22611.72|22611.72|0
1699968600000|2023-11-14 13:30:00|22615.85|22615.85|22685.68|22685.68|22721.57|22721.57|22615.85|22615.85|0
1699968900000|2023-11-14 13:35:00|22689.19|22689.19|22731.04|22731.04|22731.04|22731.04|22689.19|22689.19|0
1699969200000|2023-11-14 13:40:00|22727.53|22727.53|22697.76|22697.76|22741.56|22741.56|22687.24|22687.24|0
1699969500000|2023-11-14 13:45:00|22704.78|22704.78|22715.32|22715.32|22734.49|22734.49|22690.75|22690.75|0
1699969800000|2023-11-14 13:50:00|22718.82|22718.82|22730.65|22730.65|22737.04|22737.04|22703.07|22703.07|0
1699970100000|2023-11-14 13:55:00|22737.66|22737.66|22746.3|22746.3|22768.37|22768.37|22737.66|22737.66|0
1699970400000|2023-11-14 14:00:00|22742.79|22742.79|22718.01|22718.01|22743.68|22743.68|22715.12|22715.12|0
1699970700000|2023-11-14 14:05:00|22721.52|22721.52|22713.68|22713.68|22721.52|22721.52|22706.67|22706.67|0
1699971000000|2023-11-14 14:10:00|22720.7|22720.7|22682.49|22682.49|22720.7|22720.7|22681.99|22681.99|0
1699971300000|2023-11-14 14:15:00|22686|22686|22671.56|22671.56|22686.41|22686.41|22664.55|22664.55|0
1699971600000|2023-11-14 14:20:00|22668.05|22668.05|22673.82|22673.82|22673.82|22673.82|22652.16|22652.16|0
1699971900000|2023-11-14 14:25:00|22677.33|22677.33|22658.35|22658.35|22677.95|22677.95|22644.32|22644.32|0
1699972200000|2023-11-14 14:30:00|22661.86|22661.86|22636.9|22636.9|22704.57|22704.57|22629.89|22629.89|0
1699972500000|2023-11-14 14:35:00|22643.92|22643.92|22642.28|22642.28|22648.67|22648.67|22612.97|22612.97|0
1699972800000|2023-11-14 14:40:00|22631.76|22631.76|22610.71|22610.71|22642.28|22642.28|22600.46|22600.46|0
1699973100000|2023-11-14 14:45:00|22614.22|22614.22|22594.21|22594.21|22636.92|22636.92|22594.21|22594.21|0
1699973400000|2023-11-14 14:50:00|22590.7|22590.7|22570.84|22570.84|22596.68|22596.68|22570.76|22570.76|0
1699973700000|2023-11-14 14:55:00|22574.35|22574.35|22593.41|22593.41|22593.54|22593.54|22574.35|22574.35|0
1699974000000|2023-11-14 15:00:00|22589.9|22589.9|22534.94|22534.94|22609.91|22609.91|22523.8|22523.8|0
1699974300000|2023-11-14 15:05:00|22517.4|22517.4|22575.37|22575.37|22575.37|22575.37|22517.4|22517.4|0
1699974600000|2023-11-14 15:10:00|22578.88|22578.88|22587.58|22587.58|22594.6|22594.6|22578.88|22578.88|0
1699974900000|2023-11-14 15:15:00|22591.09|22591.09|22585.95|22585.95|22599.97|22599.97|22570.05|22570.05|0
1699975200000|2023-11-14 15:20:00|22592.96|22592.96|22561.43|22561.43|22604.76|22604.76|22561.43|22561.43|0
1699975500000|2023-11-14 15:25:00|22564.31|22564.31|22549.88|22549.88|22573.81|22573.81|22542.24|22542.24|0
1699975800000|2023-11-14 15:30:00|22546.37|22546.37|22574.25|22574.25|22574.25|22574.25|22517.94|22517.94|0
1699976100000|2023-11-14 15:35:00|22574.87|22574.87|22558.65|22558.65|22603.96|22603.96|22551.63|22551.63|0
1699976400000|2023-11-14 15:40:00|22562.16|22562.16|22532.03|22532.03|22562.16|22562.16|22529.15|22529.15|0
1699976700000|2023-11-14 15:45:00|22532.28|22532.28|22569.36|22569.36|22576.38|22576.38|22532.28|22532.28|0
1699977000000|2023-11-14 15:50:00|22565.85|22565.85|22546.61|22546.61|22565.85|22565.85|22536.09|22536.09|0
1699977300000|2023-11-14 15:55:00|22543.1|22543.1|22582.5|22582.5|22589.11|22589.11|22543.1|22543.1|0
1699977600000|2023-11-14 16:00:00|22586.01|22586.01|22593.61|22593.61|22612.39|22612.39|22583.34|22583.34|0
1699977900000|2023-11-14 16:05:00|22597.12|22597.12|22611.4|22611.4|22626.46|22626.46|22593.61|22593.61|0
1699978200000|2023-11-14 16:10:00|22614.9|22614.9|22629.96|22629.96|22640.7|22640.7|22614.9|22614.9|0
1699978500000|2023-11-14 16:15:00|22626.45|22626.45|22637.24|22637.24|22651|22651|22626.45|22626.45|0
1699978800000|2023-11-14 16:20:00|22636.75|22636.75|22629.73|22629.73|22640.25|22640.25|22615.7|22615.7|0
1699979100000|2023-11-14 16:25:00|22633.24|22633.24|22642.75|22642.75|22654.91|22654.91|22632.58|22632.58|0
1700036100000|2023-11-15 08:15:00|22856.19|22856.19|22883.11|22883.11|22883.11|22883.11|22856.19|22856.19|0
1700036400000|2023-11-15 08:20:00|22876.1|22876.1|22874.85|22874.85|22886.41|22886.41|22868.05|22868.05|0
1700036700000|2023-11-15 08:25:00|22881.87|22881.87|22887.87|22887.87|22904.16|22904.16|22879.61|22879.61|0
1700037000000|2023-11-15 08:30:00|22891.38|22891.38|22947.12|22947.12|22950.63|22950.63|22891.38|22891.38|0
1700037300000|2023-11-15 08:35:00|22943.61|22943.61|22985.02|22985.02|22993.91|22993.91|22943.61|22943.61|0
1700037600000|2023-11-15 08:40:00|22978.01|22978.01|22997.68|22997.68|23001.19|23001.19|22966.24|22966.24|0
1700037900000|2023-11-15 08:45:00|22997.42|22997.42|23000.16|23000.16|23024.71|23024.71|22971.26|22971.26|0
1700038200000|2023-11-15 08:50:00|22989.64|22989.64|22998.73|22998.73|23026.97|23026.97|22986.13|22986.13|0
1700038500000|2023-11-15 08:55:00|23009.25|23009.25|23046.19|23046.19|23046.82|23046.82|23009.25|23009.25|0
1700038800000|2023-11-15 09:00:00|23042.69|23042.69|23028.25|23028.25|23065.38|23065.38|23028.25|23028.25|0
1700039100000|2023-11-15 09:05:00|23027.84|23027.84|23006.52|23006.52|23029.83|23029.83|23003.02|23003.02|0
1700039400000|2023-11-15 09:10:00|23003.02|23003.02|22974.42|22974.42|23008.4|23008.4|22970.92|22970.92|0
1700039700000|2023-11-15 09:15:00|22970.92|22970.92|22923.49|22923.49|22970.92|22970.92|22919.98|22919.98|0
1700040000000|2023-11-15 09:20:00|22919.98|22919.98|22926.61|22926.61|22926.61|22926.61|22909.46|22909.46|0
1700040300000|2023-11-15 09:25:00|22923.1|22923.1|22926.69|22926.69|22926.69|22926.69|22914.92|22914.92|0
1700040600000|2023-11-15 09:30:00|22947.73|22947.73|22942.98|22942.98|22958.26|22958.26|22939.47|22939.47|0
1700040900000|2023-11-15 09:35:00|22935.97|22935.97|22899.65|22899.65|22935.97|22935.97|22885.62|22885.62|0
1700041200000|2023-11-15 09:40:00|22906.66|22906.66|22877.36|22877.36|22906.66|22906.66|22877.36|22877.36|0
1700041500000|2023-11-15 09:45:00|22880.86|22880.86|22815.36|22815.36|22880.86|22880.86|22811.86|22811.86|0
1700041800000|2023-11-15 09:50:00|22811.86|22811.86|22780.29|22780.29|22816.61|22816.61|22780.29|22780.29|0
1700042100000|2023-11-15 09:55:00|22787.31|22787.31|22810.63|22810.63|22817.24|22817.24|22783.8|22783.8|0
1700042400000|2023-11-15 10:00:00|22814.14|22814.14|22813.92|22813.92|22845.08|22845.08|22803.4|22803.4|0
1700042700000|2023-11-15 10:05:00|22813.3|22813.3|22842.6|22842.6|22860.76|22860.76|22813.3|22813.3|0
1700043000000|2023-11-15 10:10:00|22841.98|22841.98|22867.82|22867.82|22868.83|22868.83|22841.98|22841.98|0
1700043300000|2023-11-15 10:15:00|22864.31|22864.31|22866.8|22866.8|22883.09|22883.09|22862.67|22862.67|0
1700043600000|2023-11-15 10:20:00|22863.3|22863.3|22837.09|22837.09|22863.3|22863.3|22817.92|22817.92|0
1700043900000|2023-11-15 10:25:00|22837.71|22837.71|22864.05|22864.05|22864.05|22864.05|22837.71|22837.71|0
1700044200000|2023-11-15 10:30:00|22871.07|22871.07|22871.07|22871.07|22875.2|22875.2|22864.05|22864.05|0
1700044500000|2023-11-15 10:35:00|22881.59|22881.59|22889.63|22889.63|22900.15|22900.15|22881.59|22881.59|0
1700044800000|2023-11-15 10:40:00|22886.12|22886.12|22842.79|22842.79|22886.12|22886.12|22842.79|22842.79|0
1700045100000|2023-11-15 10:45:00|22835.77|22835.77|22813.29|22813.29|22852.9|22852.9|22813.29|22813.29|0
1700045400000|2023-11-15 10:50:00|22809.78|22809.78|22819.29|22819.29|22825.06|22825.06|22800.51|22800.51|0
1700045700000|2023-11-15 10:55:00|22826.31|22826.31|22818.04|22818.04|22829.81|22829.81|22815.16|22815.16|0
1700046000000|2023-11-15 11:00:00|22821.55|22821.55|22808.15|22808.15|22829.19|22829.19|22800.72|22800.72|0
1700046300000|2023-11-15 11:05:00|22815.16|22815.16|22789.99|22789.99|22815.16|22815.16|22782.97|22782.97|0
1700046600000|2023-11-15 11:10:00|22786.48|22786.48|22780.09|22780.09|22789.99|22789.99|22775.96|22775.96|0
1700046900000|2023-11-15 11:15:00|22776.58|22776.58|22783.19|22783.19|22790.61|22790.61|22766.06|22766.06|0
1700047200000|2023-11-15 11:20:00|22786.69|22786.69|22813.93|22813.93|22813.93|22813.93|22786.69|22786.69|0
1700047500000|2023-11-15 11:25:00|22817.44|22817.44|22759.58|22759.58|22828.71|22828.71|22756.07|22756.07|0
1700047800000|2023-11-15 11:30:00|22763.08|22763.08|22783.52|22783.52|22790.54|22790.54|22763.08|22763.08|0
1700048100000|2023-11-15 11:35:00|22780.02|22780.02|22760.22|22760.22|22794.67|22794.67|22756.71|22756.71|0
1700048400000|2023-11-15 11:40:00|22763.73|22763.73|22749.45|22749.45|22764.35|22764.35|22735.42|22735.42|0
1700048700000|2023-11-15 11:45:00|22756.46|22756.46|22757.21|22757.21|22762.98|22762.98|22752.46|22752.46|0
1700049000000|2023-11-15 11:50:00|22760.72|22760.72|22782.58|22782.58|22782.58|22782.58|22759.1|22759.1|0
1700049300000|2023-11-15 11:55:00|22803.62|22803.62|22807.13|22807.13|22814.14|22814.14|22786.09|22786.09|0
1700049600000|2023-11-15 12:00:00|22810.64|22810.64|22790.63|22790.63|22810.64|22810.64|22787.12|22787.12|0
1700049900000|2023-11-15 12:05:00|22794.13|22794.13|22794.13|22794.13|22794.13|22794.13|22790.63|22790.63|0
1700050200000|2023-11-15 12:10:00|22797.64|22797.64|22794.13|22794.13|22804.66|22804.66|22794.13|22794.13|0
1700050500000|2023-11-15 12:15:00|22790.63|22790.63|22777.01|22777.01|22794.13|22794.13|22769.99|22769.99|0
1700050800000|2023-11-15 12:20:00|22773.5|22773.5|22780.64|22780.64|22780.64|22780.64|22759.6|22759.6|0
1700051100000|2023-11-15 12:25:00|22791.16|22791.16|22806.44|22806.44|22809.94|22809.94|22791.16|22791.16|0
1700051400000|2023-11-15 12:30:00|22813.45|22813.45|22806.58|22806.58|22820.87|22820.87|22806.44|22806.44|0
1700051700000|2023-11-15 12:35:00|22807.2|22807.2|22816.47|22816.47|22816.47|22816.47|22805.95|22805.95|0
1700052000000|2023-11-15 12:40:00|22816.97|22816.97|22816.97|22816.97|22841.52|22841.52|22816.97|22816.97|0
1700052300000|2023-11-15 12:45:00|22813.47|22813.47|22835.13|22835.13|22838.64|22838.64|22812.84|22812.84|0
1700052600000|2023-11-15 12:50:00|22849.16|22849.16|22852.46|22852.46|22869.99|22869.99|22849.16|22849.16|0
1700052900000|2023-11-15 12:55:00|22845.44|22845.44|22838.43|22838.43|22845.44|22845.44|22838.43|22838.43|0
1700053200000|2023-11-15 13:00:00|22831.41|22831.41|22830.55|22830.55|22842.56|22842.56|22820.66|22820.66|0
1700053500000|2023-11-15 13:05:00|22841.08|22841.08|22836.56|22836.56|22849.34|22849.34|22827.05|22827.05|0
1700053800000|2023-11-15 13:10:00|22833.05|22833.05|22828.92|22828.92|22833.05|22833.05|22811.38|22811.38|0
1700054100000|2023-11-15 13:15:00|22832.42|22832.42|22840.47|22840.47|22840.47|22840.47|22828.92|22828.92|0
1700054400000|2023-11-15 13:20:00|22836.96|22836.96|22846.84|22846.84|22850.35|22850.35|22807.87|22807.87|0
1700054700000|2023-11-15 13:25:00|22853.86|22853.86|22871.39|22871.39|22871.39|22871.39|22850.35|22850.35|0
1700055000000|2023-11-15 13:30:00|22864.79|22864.79|22849.26|22849.26|22875.49|22875.49|22849.01|22849.01|0
1700055300000|2023-11-15 13:35:00|22842.25|22842.25|22856.31|22856.31|22863.29|22863.29|22841.25|22841.25|0
1700055600000|2023-11-15 13:40:00|22859.82|22859.82|22824.75|22824.75|22860.44|22860.44|22824.75|22824.75|0
1700055900000|2023-11-15 13:45:00|22831.76|22831.76|22854.05|22854.05|22864.57|22864.57|22824.75|22824.75|0
1700056200000|2023-11-15 13:50:00|22861.07|22861.07|22857.64|22857.64|22861.42|22861.42|22840.38|22840.38|0
1700056500000|2023-11-15 13:55:00|22861.15|22861.15|22813.49|22813.49|22861.15|22861.15|22809.99|22809.99|0
1700056800000|2023-11-15 14:00:00|22817|22817|22801.72|22801.72|22824.01|22824.01|22801.72|22801.72|0
1700057100000|2023-11-15 14:05:00|22801.47|22801.47|22794.09|22794.09|22809.36|22809.36|22793.84|22793.84|0
1700057400000|2023-11-15 14:10:00|22790.58|22790.58|22783.21|22783.21|22794.09|22794.09|22783.21|22783.21|0
1700057700000|2023-11-15 14:15:00|22779.7|22779.7|22727.5|22727.5|22779.7|22779.7|22727.5|22727.5|0
1700058000000|2023-11-15 14:20:00|22731.01|22731.01|22628.67|22628.67|22731.01|22731.01|22628.67|22628.67|0
1700058300000|2023-11-15 14:25:00|22625.17|22625.17|22570.46|22570.46|22625.17|22625.17|22534.35|22534.35|0
1700058600000|2023-11-15 14:30:00|22570.86|22570.86|22656.12|22656.12|22680.68|22680.68|22570.86|22570.86|0
1700058900000|2023-11-15 14:35:00|22652.62|22652.62|22579.98|22579.98|22652.62|22652.62|22569.45|22569.45|0
1700059200000|2023-11-15 14:40:00|22586.99|22586.99|22530.63|22530.63|22590.5|22590.5|22530.63|22530.63|0
1700059500000|2023-11-15 14:45:00|22537.64|22537.64|22530.87|22530.87|22559.56|22559.56|22501.32|22501.32|0
1700059800000|2023-11-15 14:50:00|22530.25|22530.25|22485.19|22485.19|22534.57|22534.57|22485.19|22485.19|0
1700060100000|2023-11-15 14:55:00|22478.18|22478.18|22445.24|22445.24|22487.18|22487.18|22445.24|22445.24|0
1700060400000|2023-11-15 15:00:00|22452.26|22452.26|22471.39|22471.39|22493.06|22493.06|22447.34|22447.34|0
1700060700000|2023-11-15 15:05:00|22467.88|22467.88|22453.35|22453.35|22467.88|22467.88|22421.17|22421.17|0
1700061000000|2023-11-15 15:10:00|22463.88|22463.88|22447.59|22447.59|22463.88|22463.88|22440.17|22440.17|0
1700061300000|2023-11-15 15:15:00|22448.21|22448.21|22456.05|22456.05|22489.48|22489.48|22448.21|22448.21|0
1700061600000|2023-11-15 15:20:00|22449.03|22449.03|22439.14|22439.14|22450.28|22450.28|22434.38|22434.38|0
1700061900000|2023-11-15 15:25:00|22435.63|22435.63|22401.23|22401.23|22439.41|22439.41|22400.74|22400.74|0
1700062200000|2023-11-15 15:30:00|22400.61|22400.61|22367.11|22367.11|22407.63|22407.63|22367.11|22367.11|0
1700062500000|2023-11-15 15:35:00|22368.33|22368.33|22315.81|22315.81|22368.33|22368.33|22312.3|22312.3|0
1700062800000|2023-11-15 15:40:00|22312.3|22312.3|22317.74|22317.74|22329.43|22329.43|22304.26|22304.26|0
1700063100000|2023-11-15 15:45:00|22314.23|22314.23|22269.13|22269.13|22324.75|22324.75|22265.62|22265.62|0
1700063400000|2023-11-15 15:50:00|22272.64|22272.64|22257.36|22257.36|22272.64|22272.64|22225.79|22225.79|0
1700063700000|2023-11-15 15:55:00|22250.34|22250.34|22251.45|22251.45|22269.54|22269.54|22236.8|22236.8|0
1700064000000|2023-11-15 16:00:00|22254.96|22254.96|22284.4|22284.4|22294.02|22294.02|22247.95|22247.95|0
1700064300000|2023-11-15 16:05:00|22287.91|22287.91|22245.7|22245.7|22288.32|22288.32|22235.18|22235.18|0
1700064600000|2023-11-15 16:10:00|22245.29|22245.29|22222.16|22222.16|22249.83|22249.83|22212.26|22212.26|0
1700064900000|2023-11-15 16:15:00|22225.67|22225.67|22235.78|22235.78|22236.19|22236.19|22210.78|22210.78|0
1700065200000|2023-11-15 16:20:00|22242.79|22242.79|22224.49|22224.49|22242.79|22242.79|22214.25|22214.25|0
1700065500000|2023-11-15 16:25:00|22220.98|22220.98|22214.67|22214.67|22230.69|22230.69|22206.55|22206.55|0
1700122500000|2023-11-16 08:15:00|22371.76|22371.76|22303.61|22303.61|22385.53|22385.53|22303.61|22303.61|0
1700122800000|2023-11-16 08:20:00|22310.63|22310.63|22295|22295|22345.7|22345.7|22284.48|22284.48|0
1700123100000|2023-11-16 08:25:00|22295.62|22295.62|22289.45|22289.45|22309.87|22309.87|22284.69|22284.69|0
1700123400000|2023-11-16 08:30:00|22292.95|22292.95|22263.45|22263.45|22299.97|22299.97|22256.44|22256.44|0
1700123700000|2023-11-16 08:35:00|22259.94|22259.94|22226.53|22226.53|22263.86|22263.86|22226.53|22226.53|0
1700124000000|2023-11-16 08:40:00|22237.05|22237.05|22181.56|22181.56|22237.05|22237.05|22171.04|22171.04|0
1700124300000|2023-11-16 08:45:00|22178.05|22178.05|22172.01|22172.01|22195.18|22195.18|22165.25|22165.25|0
1700124600000|2023-11-16 08:50:00|22175.52|22175.52|22178.76|22178.76|22200.07|22200.07|22175.52|22175.52|0
1700124900000|2023-11-16 08:55:00|22178.14|22178.14|22148.32|22148.32|22186.9|22186.9|22148.32|22148.32|0
1700125200000|2023-11-16 09:00:00|22151.82|22151.82|22115.72|22115.72|22169.36|22169.36|22115.1|22115.1|0
1700125500000|2023-11-16 09:05:00|22119.23|22119.23|22117.97|22117.97|22119.23|22119.23|22107.44|22107.44|0
1700125800000|2023-11-16 09:10:00|22124.98|22124.98|22139.01|22139.01|22142.52|22142.52|22118.59|22118.59|0
1700126100000|2023-11-16 09:15:00|22135.5|22135.5|22149.03|22149.03|22156.67|22156.67|22135|22135|0
1700126400000|2023-11-16 09:20:00|22148.41|22148.41|22148|22148|22148.41|22148.41|22133.97|22133.97|0
1700126700000|2023-11-16 09:25:00|22148.62|22148.62|22163.92|22163.92|22173.41|22173.41|22148.62|22148.62|0
1700127000000|2023-11-16 09:30:00|22164.17|22164.17|22133.12|22133.12|22172.45|22172.45|22133.12|22133.12|0
1700127300000|2023-11-16 09:35:00|22133.74|22133.74|22125.93|22125.93|22151.08|22151.08|22125.93|22125.93|0
1700127600000|2023-11-16 09:40:00|22125.31|22125.31|22101.38|22101.38|22125.31|22125.31|22101.38|22101.38|0
1700127900000|2023-11-16 09:45:00|22100.76|22100.76|22104.89|22104.89|22118.3|22118.3|22097.25|22097.25|0
1700128200000|2023-11-16 09:50:00|22101.38|22101.38|22090.22|22090.22|22101.38|22101.38|22080.73|22080.73|0
1700128500000|2023-11-16 09:55:00|22097.23|22097.23|22098.26|22098.26|22101.77|22101.77|22083.61|22083.61|0
1700128800000|2023-11-16 10:00:00|22098.89|22098.89|22079.7|22079.7|22103.86|22103.86|22079.7|22079.7|0
1700129100000|2023-11-16 10:05:00|22083.2|22083.2|22103.84|22103.84|22104.58|22104.58|22079.7|22079.7|0
1700129400000|2023-11-16 10:10:00|22107.34|22107.34|22154.24|22154.24|22154.24|22154.24|22107.34|22107.34|0
1700129700000|2023-11-16 10:15:00|22150.73|22150.73|22161.88|22161.88|22172.4|22172.4|22147.23|22147.23|0
1700130000000|2023-11-16 10:20:00|22165.39|22165.39|22198.18|22198.18|22208.7|22208.7|22165.39|22165.39|0
1700130300000|2023-11-16 10:25:00|22194.67|22194.67|22219.22|22219.22|22226.23|22226.23|22194.67|22194.67|0
1700130600000|2023-11-16 10:30:00|22212.21|22212.21|22218.6|22218.6|22236.76|22236.76|22212.21|22212.21|0
1700130900000|2023-11-16 10:35:00|22215.09|22215.09|22195.49|22195.49|22215.09|22215.09|22195.49|22195.49|0
1700131200000|2023-11-16 10:40:00|22191.98|22191.98|22173.82|22173.82|22202.5|22202.5|22170.31|22170.31|0
1700131500000|2023-11-16 10:45:00|22177.33|22177.33|22164.96|22164.96|22184.34|22184.34|22161.45|22161.45|0
1700131800000|2023-11-16 10:50:00|22171.97|22171.97|22171.16|22171.16|22181.68|22181.68|22167.65|22167.65|0
1700132100000|2023-11-16 10:55:00|22167.65|22167.65|22159.53|22159.53|22167.65|22167.65|22142.24|22142.24|0
1700132400000|2023-11-16 11:00:00|22152.51|22152.51|22147.76|22147.76|22159.53|22159.53|22147.76|22147.76|0
1700132700000|2023-11-16 11:05:00|22151.26|22151.26|22171.68|22171.68|22175.19|22175.19|22140.12|22140.12|0
1700133000000|2023-11-16 11:10:00|22175.19|22175.19|22159.51|22159.51|22175.19|22175.19|22159.51|22159.51|0
1700133300000|2023-11-16 11:15:00|22156|22156|22167.55|22167.55|22167.55|22167.55|22156|22156|0
1700133600000|2023-11-16 11:20:00|22171.06|22171.06|22154.95|22154.95|22181.99|22181.99|22154.95|22154.95|0
1700133900000|2023-11-16 11:25:00|22158.45|22158.45|22111.96|22111.96|22161.96|22161.96|22111.96|22111.96|0
1700134200000|2023-11-16 11:30:00|22108.46|22108.46|22100.82|22100.82|22111.96|22111.96|22097.94|22097.94|0
1700134500000|2023-11-16 11:35:00|22097.31|22097.31|22096.69|22096.69|22100.2|22100.2|22089.67|22089.67|0
1700134800000|2023-11-16 11:40:00|22093.18|22093.18|22103.92|22103.92|22103.92|22103.92|22089.67|22089.67|0
1700135100000|2023-11-16 11:45:00|22107.43|22107.43|22096.28|22096.28|22110.93|22110.93|22092.77|22092.77|0
1700135400000|2023-11-16 11:50:00|22095.78|22095.78|22105.68|22105.68|22105.68|22105.68|22091.65|22091.65|0
1700135700000|2023-11-16 11:55:00|22112.69|22112.69|22160.35|22160.35|22160.35|22160.35|22112.69|22112.69|0
1700136000000|2023-11-16 12:00:00|22156.85|22156.85|22172.49|22172.49|22172.49|22172.49|22138.19|22138.19|0
1700136300000|2023-11-16 12:05:00|22168.98|22168.98|22143.27|22143.27|22172.49|22172.49|22143.27|22143.27|0
1700136600000|2023-11-16 12:10:00|22146.78|22146.78|22149.2|22149.2|22153.79|22153.79|22146.78|22146.78|0
1700136900000|2023-11-16 12:15:00|22152.71|22152.71|22156.23|22156.23|22181.39|22181.39|22149.47|22149.47|0
1700137200000|2023-11-16 12:20:00|22152.73|22152.73|22159.55|22159.55|22170.89|22170.89|22152.73|22152.73|0
1700137500000|2023-11-16 12:25:00|22166.57|22166.57|22166.16|22166.16|22173.58|22173.58|22159.55|22159.55|0
1700137800000|2023-11-16 12:30:00|22169.66|22169.66|22191.58|22191.58|22195.09|22195.09|22169.66|22169.66|0
1700138100000|2023-11-16 12:35:00|22191.33|22191.33|22189.68|22189.68|22194.84|22194.84|22176.27|22176.27|0
1700138400000|2023-11-16 12:40:00|22193.18|22193.18|22173.79|22173.79|22196.69|22196.69|22159.49|22159.49|0
1700138700000|2023-11-16 12:45:00|22177.29|22177.29|22159.76|22159.76|22177.29|22177.29|22159.76|22159.76|0
1700139000000|2023-11-16 12:50:00|22156.25|22156.25|22121.18|22121.18|22163.26|22163.26|22117.67|22117.67|0
1700139300000|2023-11-16 12:55:00|22121.8|22121.8|22120.68|22120.68|22131.2|22131.2|22110.03|22110.03|0
1700139600000|2023-11-16 13:00:00|22124.19|22124.19|22160.92|22160.92|22167.94|22167.94|22123.92|22123.92|0
1700139900000|2023-11-16 13:05:00|22157.41|22157.41|22166.71|22166.71|22166.71|22166.71|22150.4|22150.4|0
1700140200000|2023-11-16 13:10:00|22173.72|22173.72|22150.33|22150.33|22174.47|22174.47|22150.33|22150.33|0
1700140500000|2023-11-16 13:15:00|22153.84|22153.84|22154.25|22154.25|22168.28|22168.28|22153.84|22153.84|0
1700140800000|2023-11-16 13:20:00|22150.74|22150.74|22140.63|22140.63|22150.74|22150.74|22136.44|22136.44|0
1700141100000|2023-11-16 13:25:00|22144.13|22144.13|22144.15|22144.15|22146|22146|22137.12|22137.12|0
1700141400000|2023-11-16 13:30:00|22148.69|22148.69|22140.43|22140.43|22162.72|22162.72|22136.92|22136.92|0
1700141700000|2023-11-16 13:35:00|22136.92|22136.92|22124.13|22124.13|22142.69|22142.69|22124.13|22124.13|0
1700142000000|2023-11-16 13:40:00|22120.62|22120.62|22134.26|22134.26|22134.26|22134.26|22105.58|22105.58|0
1700142300000|2023-11-16 13:45:00|22130.75|22130.75|22159.84|22159.84|22163.35|22163.35|22120.23|22120.23|0
1700142600000|2023-11-16 13:50:00|22156.33|22156.33|22123.58|22123.58|22156.33|22156.33|22123.58|22123.58|0
1700142900000|2023-11-16 13:55:00|22120.07|22120.07|22069.72|22069.72|22123.58|22123.58|22066.21|22066.21|0
1700143200000|2023-11-16 14:00:00|22062.71|22062.71|22027.63|22027.63|22069.72|22069.72|22027.63|22027.63|0
1700143500000|2023-11-16 14:05:00|22031.14|22031.14|21989.87|21989.87|22031.14|22031.14|21986.99|21986.99|0
1700143800000|2023-11-16 14:10:00|21982.86|21982.86|21983.75|21983.75|22001.02|22001.02|21979.35|21979.35|0
1700144100000|2023-11-16 14:15:00|21987.26|21987.26|21967.23|21967.23|21990.77|21990.77|21967.23|21967.23|0
1700144400000|2023-11-16 14:20:00|21967.85|21967.85|21984.79|21984.79|21993.03|21993.03|21954.45|21954.45|0
1700144700000|2023-11-16 14:25:00|21988.29|21988.29|21999.3|21999.3|22006.32|22006.32|21984.16|21984.16|0
1700145000000|2023-11-16 14:30:00|21998.9|21998.9|22049.32|22049.32|22059.03|22059.03|21998.9|21998.9|0
1700145300000|2023-11-16 14:35:00|22049.95|22049.95|22006.37|22006.37|22058.21|22058.21|21995.85|21995.85|0
1700145600000|2023-11-16 14:40:00|22009.88|22009.88|21984.71|21984.71|22021.63|22021.63|21984.71|21984.71|0
1700145900000|2023-11-16 14:45:00|21991.72|21991.72|22008.12|22008.12|22034.79|22034.79|21991.72|21991.72|0
1700146200000|2023-11-16 14:50:00|22015.13|22015.13|22038.93|22038.93|22043.19|22043.19|22011.62|22011.62|0
1700146500000|2023-11-16 14:55:00|22035.43|22035.43|22048.26|22048.26|22054.83|22054.83|22031.92|22031.92|0
1700146800000|2023-11-16 15:00:00|22051.77|22051.77|22023.21|22023.21|22052.4|22052.4|22019.7|22019.7|0
1700147100000|2023-11-16 15:05:00|22019.7|22019.7|22014.95|22014.95|22044.88|22044.88|22011.44|22011.44|0
1700147400000|2023-11-16 15:10:00|22011.44|22011.44|22002.92|22002.92|22018.46|22018.46|21998.78|21998.78|0
1700147700000|2023-11-16 15:15:00|22006.42|22006.42|22008.39|22008.39|22021.08|22021.08|21998.65|21998.65|0
1700148000000|2023-11-16 15:20:00|22011.9|22011.9|22020.57|22020.57|22027.37|22027.37|22004.88|22004.88|0
1700148300000|2023-11-16 15:25:00|22021.19|22021.19|22014.04|22014.04|22028.2|22028.2|22010.53|22010.53|0
1700148600000|2023-11-16 15:30:00|22014.66|22014.66|22035.01|22035.01|22049.27|22049.27|22011.16|22011.16|0
1700148900000|2023-11-16 15:35:00|22031.51|22031.51|22022.48|22022.48|22035.64|22035.64|22011.96|22011.96|0
1700149200000|2023-11-16 15:40:00|22018.97|22018.97|21974.45|21974.45|22018.97|22018.97|21972.39|21972.39|0
1700149500000|2023-11-16 15:45:00|21977.96|21977.96|21971.43|21971.43|22000.25|22000.25|21970.95|21970.95|0
1700149800000|2023-11-16 15:50:00|21974.94|21974.94|21980.51|21980.51|21980.51|21980.51|21965.86|21965.86|0
1700150100000|2023-11-16 15:55:00|21976.38|21976.38|21964.21|21964.21|21976.38|21976.38|21958.85|21958.85|0
1700150400000|2023-11-16 16:00:00|21960.7|21960.7|21965.45|21965.45|21975.35|21975.35|21947.29|21947.29|0
1700150700000|2023-11-16 16:05:00|21968.96|21968.96|21956.21|21956.21|21978.48|21978.48|21956|21956|0
1700151000000|2023-11-16 16:10:00|21959.72|21959.72|21950.27|21950.27|21974.37|21974.37|21934.72|21934.72|0
1700151300000|2023-11-16 16:15:00|21946.76|21946.76|21923.19|21923.19|21946.76|21946.76|21919.68|21919.68|0
1700151600000|2023-11-16 16:20:00|21926.69|21926.69|21940.93|21940.93|21941.55|21941.55|21926.56|21926.56|0
1700151900000|2023-11-16 16:25:00|21937.42|21937.42|21951.52|21951.52|21959.48|21959.48|21936.8|21936.8|0
1700208900000|2023-11-17 08:15:00|21860.1|21860.1|21874.13|21874.13|21919.73|21919.73|21860.1|21860.1|0
1700209200000|2023-11-17 08:20:00|21867.12|21867.12|21911.08|21911.08|21915.21|21915.21|21867.12|21867.12|0
1700209500000|2023-11-17 08:25:00|21914.59|21914.59|21976.88|21976.88|21983.89|21983.89|21904.06|21904.06|0
1700209800000|2023-11-17 08:30:00|21983.89|21983.89|22054.4|22054.4|22068.83|22068.83|21969.86|21969.86|0
1700210100000|2023-11-17 08:35:00|22043.88|22043.88|22034.6|22034.6|22055.64|22055.64|22012.31|22012.31|0
1700210400000|2023-11-17 08:40:00|22038.11|22038.11|22069.35|22069.35|22079.46|22079.46|22034.74|22034.74|0
1700210700000|2023-11-17 08:45:00|22062.34|22062.34|22060.29|22060.29|22099.9|22099.9|22053.28|22053.28|0
1700211000000|2023-11-17 08:50:00|22059.04|22059.04|22064.08|22064.08|22092.96|22092.96|22054.38|22054.38|0
1700211300000|2023-11-17 08:55:00|22060.57|22060.57|22050.46|22050.46|22068|22068|22043.45|22043.45|0
1700211600000|2023-11-17 09:00:00|22049.64|22049.64|22004.68|22004.68|22049.64|22049.64|22004.68|22004.68|0
1700211900000|2023-11-17 09:05:00|22011.69|22011.69|22021.72|22021.72|22021.72|22021.72|21993.53|21993.53|0
1700212200000|2023-11-17 09:10:00|22022.54|22022.54|22037.02|22037.02|22037.02|22037.02|22020.28|22020.28|0
1700212500000|2023-11-17 09:15:00|22044.03|22044.03|22051.05|22051.05|22057.44|22057.44|22039.9|22039.9|0
1700212800000|2023-11-17 09:20:00|22047.54|22047.54|22028.13|22028.13|22047.54|22047.54|22028.13|22028.13|0
1700213100000|2023-11-17 09:25:00|22024.63|22024.63|22023.54|22023.54|22038.66|22038.66|22023.54|22023.54|0
1700213400000|2023-11-17 09:30:00|22027.04|22027.04|22041.94|22041.94|22048.34|22048.34|22026.55|22026.55|0
1700213700000|2023-11-17 09:35:00|22052.47|22052.47|22062.99|22062.99|22070|22070|22041.94|22041.94|0
1700214000000|2023-11-17 09:40:00|22059.48|22059.48|22043.39|22043.39|22059.48|22059.48|22043.39|22043.39|0
1700214300000|2023-11-17 09:45:00|22046.9|22046.9|22026.54|22026.54|22052.45|22052.45|22026.54|22026.54|0
1700214600000|2023-11-17 09:50:00|22030.05|22030.05|22023.88|22023.88|22037.07|22037.07|22009.22|22009.22|0
1700214900000|2023-11-17 09:55:00|22024.5|22024.5|22021.83|22021.83|22039.31|22039.31|22003.42|22003.42|0
1700215200000|2023-11-17 10:00:00|22025.33|22025.33|22036.48|22036.48|22039.99|22039.99|22025.33|22025.33|0
1700215500000|2023-11-17 10:05:00|22039.99|22039.99|22026.58|22026.58|22039.99|22039.99|22011.31|22011.31|0
1700216100000|2023-11-17 10:15:00|22005.54|22005.54|22113.87|22113.87|22122.74|22122.74|22005.54|22005.54|0
1700216400000|2023-11-17 10:20:00|22113.25|22113.25|22109.03|22109.03|22125.12|22125.12|22098.81|22098.81|0
1700216700000|2023-11-17 10:25:00|22112.54|22112.54|22107.78|22107.78|22130.07|22130.07|22106.53|22106.53|0
1700217000000|2023-11-17 10:30:00|22106.55|22106.55|22106.55|22106.55|22110.06|22110.06|22096.03|22096.03|0
1700217300000|2023-11-17 10:35:00|22103.05|22103.05|22081.59|22081.59|22106.55|22106.55|22072.71|22072.71|0
1700217600000|2023-11-17 10:40:00|22085.1|22085.1|22087.36|22087.36|22093.13|22093.13|22073.33|22073.33|0
1700217900000|2023-11-17 10:45:00|22094.37|22094.37|22086.74|22086.74|22111.29|22111.29|22083.23|22083.23|0
1700218200000|2023-11-17 10:50:00|22085.74|22085.74|22093.13|22093.13|22110.29|22110.29|22082.61|22082.61|0
1700218500000|2023-11-17 10:55:00|22086.11|22086.11|22070.64|22070.64|22088.18|22088.18|22067.14|22067.14|0
1700218800000|2023-11-17 11:00:00|22067.14|22067.14|22044.52|22044.52|22067.76|22067.76|22037.64|22037.64|0
1700219100000|2023-11-17 11:05:00|22041.01|22041.01|22027.91|22027.91|22041.01|22041.01|22024.54|22024.54|0
1700219400000|2023-11-17 11:10:00|22031.42|22031.42|22016.95|22016.95|22038.44|22038.44|22005.18|22005.18|0
1700219700000|2023-11-17 11:15:00|22016.32|22016.32|22015.7|22015.7|22026.85|22026.85|22009.31|22009.31|0
1700220000000|2023-11-17 11:20:00|22019.21|22019.21|22004.26|22004.26|22022.71|22022.71|21990.61|21990.61|0
1700220300000|2023-11-17 11:25:00|22004.88|22004.88|21984.46|21984.46|22018.91|22018.91|21984.46|21984.46|0
1700220600000|2023-11-17 11:30:00|21977.45|21977.45|21957.63|21957.63|21980.96|21980.96|21957.63|21957.63|0
1700220900000|2023-11-17 11:35:00|21964.65|21964.65|21965.55|21965.55|21984.46|21984.46|21964.65|21964.65|0
1700221200000|2023-11-17 11:40:00|21969.05|21969.05|21969.05|21969.05|21969.05|21969.05|21948.01|21948.01|0
1700221500000|2023-11-17 11:45:00|21972.56|21972.56|21965.33|21965.33|21980.2|21980.2|21964.92|21964.92|0
1700221800000|2023-11-17 11:50:00|21968.84|21968.84|21959.54|21959.54|21969.46|21969.46|21959.33|21959.33|0
1700222100000|2023-11-17 11:55:00|21959.41|21959.41|21966.41|21966.41|21971.57|21971.57|21954.03|21954.03|0
1700222400000|2023-11-17 12:00:00|21969.91|21969.91|21961.65|21961.65|21970.54|21970.54|21955.26|21955.26|0
1700222700000|2023-11-17 12:05:00|21962.27|21962.27|21961.65|21961.65|21969.29|21969.29|21958.14|21958.14|0
1700223000000|2023-11-17 12:10:00|21960.4|21960.4|21947.94|21947.94|21960.4|21960.4|21947.32|21947.32|0
1700223300000|2023-11-17 12:15:00|21951.45|21951.45|21931.65|21931.65|21952.7|21952.7|21928.15|21928.15|0
1700223600000|2023-11-17 12:20:00|21938.67|21938.67|21944.05|21944.05|21944.05|21944.05|21932.28|21932.28|0
1700223900000|2023-11-17 12:25:00|21937.03|21937.03|21912.29|21912.29|21937.03|21937.03|21901.76|21901.76|0
1700224200000|2023-11-17 12:30:00|21915.79|21915.79|21921.04|21921.04|21929.82|21929.82|21910.79|21910.79|0
1700224500000|2023-11-17 12:35:00|21924.55|21924.55|21910.52|21910.52|21924.55|21924.55|21903.51|21903.51|0
1700224800000|2023-11-17 12:40:00|21914.03|21914.03|21909.9|21909.9|21931.56|21931.56|21909.9|21909.9|0
1700225100000|2023-11-17 12:45:00|21906.39|21906.39|21909.7|21909.7|21910.52|21910.52|21899.37|21899.37|0
1700225400000|2023-11-17 12:50:00|21913.21|21913.21|21919.35|21919.35|21923.73|21923.73|21912.34|21912.34|0
1700225700000|2023-11-17 12:55:00|21919.98|21919.98|21923.23|21923.23|21930.5|21930.5|21919.98|21919.98|0
1700226000000|2023-11-17 13:00:00|21919.73|21919.73|21915.47|21915.47|21923.23|21923.23|21912.71|21912.71|0
1700226300000|2023-11-17 13:05:00|21918.98|21918.98|21944.78|21944.78|21944.78|21944.78|21918.98|21918.98|0
1700226600000|2023-11-17 13:10:00|21948.29|21948.29|21954.27|21954.27|21954.27|21954.27|21940.65|21940.65|0
1700226900000|2023-11-17 13:15:00|21950.76|21950.76|21961.67|21961.67|21961.67|21961.67|21947.39|21947.39|0
1700227200000|2023-11-17 13:20:00|21958.17|21958.17|21983.34|21983.34|21986.85|21986.85|21958.17|21958.17|0
1700227500000|2023-11-17 13:25:00|21979.83|21979.83|21983.98|21983.98|21993.26|21993.26|21975.72|21975.72|0
1700227800000|2023-11-17 13:30:00|21987.49|21987.49|21978.98|21978.98|21991.5|21991.5|21978.98|21978.98|0
1700228100000|2023-11-17 13:35:00|21978.73|21978.73|21998.9|21998.9|22002.41|22002.41|21974.6|21974.6|0
1700228400000|2023-11-17 13:40:00|21995.39|21995.39|21999.56|21999.56|21999.97|21999.97|21991.89|21991.89|0
1700228700000|2023-11-17 13:45:00|22006.57|22006.57|22017.6|22017.6|22017.87|22017.87|22006.32|22006.32|0
1700229000000|2023-11-17 13:50:00|22018.64|22018.64|22029.57|22029.57|22029.57|22029.57|22018.64|22018.64|0
1700229300000|2023-11-17 13:55:00|22028.94|22028.94|22056.8|22056.8|22056.8|22056.8|22025.43|22025.43|0
1700229600000|2023-11-17 14:00:00|22057.3|22057.3|22072.61|22072.61|22078.76|22078.76|22053.8|22053.8|0
1700229900000|2023-11-17 14:05:00|22069.11|22069.11|22056.73|22056.73|22069.11|22069.11|22045.8|22045.8|0
1700230200000|2023-11-17 14:10:00|22056.48|22056.48|22081.44|22081.44|22089.71|22089.71|22056.48|22056.48|0
1700230500000|2023-11-17 14:15:00|22088.46|22088.46|22107.06|22107.06|22117.58|22117.58|22088.46|22088.46|0
1700230800000|2023-11-17 14:20:00|22103.55|22103.55|22109.28|22109.28|22113.83|22113.83|22102.27|22102.27|0
1700231100000|2023-11-17 14:25:00|22105.77|22105.77|22113.21|22113.21|22113.21|22113.21|22089.68|22089.68|0
1700231400000|2023-11-17 14:30:00|22116.72|22116.72|22056.3|22056.3|22121.48|22121.48|22048.66|22048.66|0
1700231700000|2023-11-17 14:35:00|22059.81|22059.81|22004.21|22004.21|22069.71|22069.71|22000.7|22000.7|0
1700232000000|2023-11-17 14:40:00|22004.62|22004.62|22023.9|22023.9|22030.91|22030.91|22004.62|22004.62|0
1700232300000|2023-11-17 14:45:00|22024.52|22024.52|22023.08|22023.08|22032.36|22032.36|22014|22014|0
1700232600000|2023-11-17 14:50:00|22026.59|22026.59|21991.58|21991.58|22026.59|22026.59|21984.56|21984.56|0
1700232900000|2023-11-17 14:55:00|21988.07|21988.07|22016.38|22016.38|22016.38|22016.38|21987.45|21987.45|0
1700233200000|2023-11-17 15:00:00|22012.87|22012.87|22023.39|22023.39|22030.41|22030.41|22012.87|22012.87|0
1700233500000|2023-11-17 15:05:00|22019.88|22019.88|22009.36|22009.36|22035.98|22035.98|22005.86|22005.86|0
1700233800000|2023-11-17 15:10:00|22012.87|22012.87|22022.41|22022.41|22032.93|22032.93|22012.87|22012.87|0
1700234100000|2023-11-17 15:15:00|22032.93|22032.93|22032.56|22032.56|22057.49|22057.49|22029.05|22029.05|0
1700234400000|2023-11-17 15:20:00|22036.07|22036.07|22057.33|22057.33|22057.33|22057.33|22024.11|22024.11|0
1700234700000|2023-11-17 15:25:00|22053.82|22053.82|22072.8|22072.8|22072.8|22072.8|22046.81|22046.81|0
1700235000000|2023-11-17 15:30:00|22065.16|22065.16|22041.02|22041.02|22065.16|22065.16|22037.51|22037.51|0
1700235300000|2023-11-17 15:35:00|22044.52|22044.52|22030.71|22030.71|22048.03|22048.03|22024.32|22024.32|0
1700235600000|2023-11-17 15:40:00|22027.21|22027.21|22020.79|22020.79|22040.25|22040.25|22020.79|22020.79|0
1700235900000|2023-11-17 15:45:00|22020.16|22020.16|22041.33|22041.33|22041.74|22041.74|22020.16|22020.16|0
1700236200000|2023-11-17 15:50:00|22037.82|22037.82|22020.29|22020.29|22044.84|22044.84|22020.29|22020.29|0
1700236500000|2023-11-17 15:55:00|22023.8|22023.8|22034.32|22034.32|22051.85|22051.85|22023.8|22023.8|0
1700236800000|2023-11-17 16:00:00|22037.82|22037.82|22041.74|22041.74|22066.29|22066.29|22027.71|22027.71|0
1700237100000|2023-11-17 16:05:00|22045.25|22045.25|22058.56|22058.56|22068.05|22068.05|22043.5|22043.5|0
1700237400000|2023-11-17 16:10:00|22055.06|22055.06|22055.46|22055.46|22087.65|22087.65|22051.55|22051.55|0
1700237700000|2023-11-17 16:15:00|22058.97|22058.97|22019.43|22019.43|22058.97|22058.97|22013.16|22013.16|0
1700238000000|2023-11-17 16:20:00|22022.94|22022.94|22036.2|22036.2|22044.25|22044.25|22022.94|22022.94|0
1700238300000|2023-11-17 16:25:00|22032.69|22032.69|22034.87|22034.87|22046.27|22046.27|22025.19|22025.19|0
1700468100000|2023-11-20 08:15:00|22056.82|22056.82|22059.42|22059.42|22086.27|22086.27|22056.15|22056.15|0
1700468400000|2023-11-20 08:20:00|22052.41|22052.41|22033.62|22033.62|22074.07|22074.07|22033.62|22033.62|0
1700468700000|2023-11-20 08:25:00|22040.64|22040.64|22058.8|22058.8|22065.81|22065.81|22040.01|22040.01|0
1700469000000|2023-11-20 08:30:00|22062.31|22062.31|22097.59|22097.59|22097.59|22097.59|22050.54|22050.54|0
1700469300000|2023-11-20 08:35:00|22098.21|22098.21|22098.13|22098.13|22111.62|22111.62|22097.59|22097.59|0
1700469600000|2023-11-20 08:40:00|22101.64|22101.64|22108.79|22108.79|22119.31|22119.31|22101.64|22101.64|0
1700469900000|2023-11-20 08:45:00|22107.54|22107.54|22116.81|22116.81|22125.08|22125.08|22104.03|22104.03|0
1700470200000|2023-11-20 08:50:00|22130.84|22130.84|22154.77|22154.77|22161.79|22161.79|22130.22|22130.22|0
1700470500000|2023-11-20 08:55:00|22151.26|22151.26|22120.32|22120.32|22151.26|22151.26|22116.81|22116.81|0
1700470800000|2023-11-20 09:00:00|22113.31|22113.31|22107.13|22107.13|22113.31|22113.31|22090.41|22090.41|0
1700471100000|2023-11-20 09:05:00|22114.15|22114.15|22114.65|22114.65|22114.65|22114.65|22095.55|22095.55|0
1700471400000|2023-11-20 09:10:00|22111.14|22111.14|22102.49|22102.49|22111.76|22111.76|22097.73|22097.73|0
1700471700000|2023-11-20 09:15:00|22103.31|22103.31|22095.04|22095.04|22109.07|22109.07|22090.91|22090.91|0
1700472000000|2023-11-20 09:20:00|22091.54|22091.54|22098.55|22098.55|22105.57|22105.57|22091.54|22091.54|0
1700472300000|2023-11-20 09:25:00|22095.04|22095.04|22096.7|22096.7|22103.72|22103.72|22091.54|22091.54|0
1700472600000|2023-11-20 09:30:00|22110.73|22110.73|22131.75|22131.75|22131.75|22131.75|22110.73|22110.73|0
1700472900000|2023-11-20 09:35:00|22124.74|22124.74|22126.38|22126.38|22127|22127|22123.49|22123.49|0
1700473200000|2023-11-20 09:40:00|22129.88|22129.88|22164.96|22164.96|22164.96|22164.96|22126.38|22126.38|0
1700473500000|2023-11-20 09:45:00|22168.46|22168.46|22170.1|22170.1|22184.13|22184.13|22164.96|22164.96|0
1700473800000|2023-11-20 09:50:00|22163.09|22163.09|22138.53|22138.53|22163.09|22163.09|22138.53|22138.53|0
1700474100000|2023-11-20 09:55:00|22135.03|22135.03|22133.06|22133.06|22142.13|22142.13|22117.58|22117.58|0
1700474400000|2023-11-20 10:00:00|22126.04|22126.04|22128.92|22128.92|22129.55|22129.55|22115.52|22115.52|0
1700474700000|2023-11-20 10:05:00|22121.91|22121.91|22123|22123|22130.28|22130.28|22111.39|22111.39|0
1700475000000|2023-11-20 10:10:00|22126.51|22126.51|22137.38|22137.38|22143.77|22143.77|22126.24|22126.24|0
1700475300000|2023-11-20 10:15:00|22144.4|22144.4|22141.71|22141.71|22155.74|22155.74|22134.69|22134.69|0
1700475600000|2023-11-20 10:20:00|22148.72|22148.72|22141.9|22141.9|22148.72|22148.72|22141.49|22141.49|0
1700475900000|2023-11-20 10:25:00|22148.91|22148.91|22149.32|22149.32|22152.83|22152.83|22145.19|22145.19|0
1700476200000|2023-11-20 10:30:00|22156.33|22156.33|22180.89|22180.89|22180.89|22180.89|22152.83|22152.83|0
1700476500000|2023-11-20 10:35:00|22177.38|22177.38|22174.28|22174.28|22177.79|22177.79|22165.61|22165.61|0
1700476800000|2023-11-20 10:40:00|22177.79|22177.79|22173.12|22173.12|22177.79|22177.79|22155.99|22155.99|0
1700477100000|2023-11-20 10:45:00|22171.88|22171.88|22185.9|22185.9|22189.41|22189.41|22168.37|22168.37|0
1700477400000|2023-11-20 10:50:00|22182.39|22182.39|22195.12|22195.12|22195.12|22195.12|22181.09|22181.09|0
1700477700000|2023-11-20 10:55:00|22191.61|22191.61|22195.12|22195.12|22195.12|22195.12|22184.6|22184.6|0
1700478000000|2023-11-20 11:00:00|22195.94|22195.94|22161.31|22161.31|22195.94|22195.94|22146.66|22146.66|0
1700478300000|2023-11-20 11:05:00|22157.8|22157.8|22150.79|22150.79|22157.8|22157.8|22146.66|22146.66|0
1700478600000|2023-11-20 11:10:00|22147.28|22147.28|22147.9|22147.9|22154.92|22154.92|22147.28|22147.28|0
1700478900000|2023-11-20 11:15:00|22140.89|22140.89|22136.97|22136.97|22151|22151|22133.47|22133.47|0
1700479200000|2023-11-20 11:20:00|22133.47|22133.47|22114.95|22114.95|22133.47|22133.47|22114.95|22114.95|0
1700479500000|2023-11-20 11:25:00|22104.43|22104.43|22114.14|22114.14|22125.47|22125.47|22104.43|22104.43|0
1700479800000|2023-11-20 11:30:00|22107.12|22107.12|22082.11|22082.11|22107.12|22107.12|22081.27|22081.27|0
1700480100000|2023-11-20 11:35:00|22078.6|22078.6|22069.59|22069.59|22083.96|22083.96|22062.57|22062.57|0
1700480400000|2023-11-20 11:40:00|22068.77|22068.77|22061.5|22061.5|22068.77|22068.77|22057.99|22057.99|0
1700480700000|2023-11-20 11:45:00|22054.48|22054.48|22042.52|22042.52|22054.48|22054.48|22042.52|22042.52|0
1700481000000|2023-11-20 11:50:00|22046.03|22046.03|22041.27|22041.27|22069.33|22069.33|22037.76|22037.76|0
1700481300000|2023-11-20 11:55:00|22034.26|22034.26|22039.01|22039.01|22039.01|22039.01|22027.24|22027.24|0
1700481600000|2023-11-20 12:00:00|22040.24|22040.24|22025.39|22025.39|22043.74|22043.74|22018.38|22018.38|0
1700481900000|2023-11-20 12:05:00|22021.88|22021.88|22038.8|22038.8|22042.3|22042.3|22014.25|22014.25|0
1700482200000|2023-11-20 12:10:00|22035.29|22035.29|22042.3|22042.3|22049.32|22049.32|22035.29|22035.29|0
1700482500000|2023-11-20 12:15:00|22035.29|22035.29|22020.64|22020.64|22035.29|22035.29|22017.13|22017.13|0
1700482800000|2023-11-20 12:20:00|22017.13|22017.13|22015.9|22015.9|22017.13|22017.13|22012.4|22012.4|0
1700483100000|2023-11-20 12:25:00|22012.4|22012.4|21998.12|21998.12|22012.8|22012.8|21998.12|21998.12|0
1700483400000|2023-11-20 12:30:00|21997.49|21997.49|21993.77|21993.77|22015.03|22015.03|21993.77|21993.77|0
1700483700000|2023-11-20 12:35:00|21993.15|21993.15|21983.87|21983.87|21997.9|21997.9|21980.37|21980.37|0
1700484000000|2023-11-20 12:40:00|21987.38|21987.38|21986.98|21986.98|21994.39|21994.39|21983.47|21983.47|0
1700484300000|2023-11-20 12:45:00|21983.47|21983.47|22008.02|22008.02|22008.02|22008.02|21983.47|21983.47|0
1700484600000|2023-11-20 12:50:00|22011.53|22011.53|22011.99|22011.99|22012.4|22012.4|22008.48|22008.48|0
1700484900000|2023-11-20 12:55:00|22015.5|22015.5|22011.99|22011.99|22019.01|22019.01|22008.48|22008.48|0
1700485200000|2023-11-20 13:00:00|22015.5|22015.5|22035.3|22035.3|22035.3|22035.3|22015.5|22015.5|0
1700485500000|2023-11-20 13:05:00|22031.79|22031.79|22016.51|22016.51|22031.79|22031.79|22015.89|22015.89|0
1700485800000|2023-11-20 13:10:00|22020.02|22020.02|22022.68|22022.68|22024.15|22024.15|22018.77|22018.77|0
1700486100000|2023-11-20 13:15:00|22029.7|22029.7|22050.47|22050.47|22057.48|22057.48|22029.7|22029.7|0
1700486400000|2023-11-20 13:20:00|22046.96|22046.96|22039.95|22039.95|22046.96|22046.96|22032.93|22032.93|0
1700486700000|2023-11-20 13:25:00|22050.47|22050.47|22041.39|22041.39|22050.47|22050.47|22037.47|22037.47|0
1700487000000|2023-11-20 13:30:00|22037.88|22037.88|22020.35|22020.35|22041.39|22041.39|22013.33|22013.33|0
1700487300000|2023-11-20 13:35:00|22016.84|22016.84|22004.08|22004.08|22020.48|22020.48|22004.08|22004.08|0
1700487600000|2023-11-20 13:40:00|22007.59|22007.59|22040.38|22040.38|22040.38|22040.38|21992.94|21992.94|0
1700487900000|2023-11-20 13:45:00|22036.87|22036.87|22029.86|22029.86|22044.7|22044.7|22029.86|22029.86|0
1700488200000|2023-11-20 13:50:00|22022.84|22022.84|22019.34|22019.34|22022.84|22022.84|22012.32|22012.32|0
1700488500000|2023-11-20 13:55:00|22015.83|22015.83|22026.97|22026.97|22026.97|22026.97|22008.19|22008.19|0
1700488800000|2023-11-20 14:00:00|22030.48|22030.48|22018.86|22018.86|22033.99|22033.99|22018.86|22018.86|0
1700489100000|2023-11-20 14:05:00|22022.36|22022.36|22030.63|22030.63|22037.64|22037.64|22018.86|22018.86|0
1700489400000|2023-11-20 14:10:00|22027.12|22027.12|22055.59|22055.59|22062.6|22062.6|22027.12|22027.12|0
1700489700000|2023-11-20 14:15:00|22062.6|22062.6|22047.26|22047.26|22062.6|22062.6|22040.74|22040.74|0
1700490000000|2023-11-20 14:20:00|22043.75|22043.75|22035.49|22035.49|22047.26|22047.26|22035.49|22035.49|0
1700490300000|2023-11-20 14:25:00|22031.98|22031.98|22006.05|22006.05|22034.1|22034.1|22006.05|22006.05|0
1700490600000|2023-11-20 14:30:00|22002.54|22002.54|21969.13|21969.13|22004.8|22004.8|21959.01|21959.01|0
1700490900000|2023-11-20 14:35:00|21968.72|21968.72|21947.05|21947.05|21987.29|21987.29|21947.05|21947.05|0
1700491200000|2023-11-20 14:40:00|21936.53|21936.53|21942.3|21942.3|21949.93|21949.93|21918.37|21918.37|0
1700491500000|2023-11-20 14:45:00|21942.8|21942.8|21966.94|21966.94|21977.26|21977.26|21935.16|21935.16|0
1700491800000|2023-11-20 14:50:00|21973.95|21973.95|22019.14|22019.14|22026.15|22026.15|21973.95|21973.95|0
1700492100000|2023-11-20 14:55:00|22019.76|22019.76|22040.18|22040.18|22043.69|22043.69|22012.75|22012.75|0
1700492400000|2023-11-20 15:00:00|22036.67|22036.67|22011.36|22011.36|22036.67|22036.67|22007.86|22007.86|0
1700492700000|2023-11-20 15:05:00|22007.86|22007.86|21999.61|21999.61|22014.87|22014.87|21990.73|21990.73|0
1700493000000|2023-11-20 15:10:00|21996.11|21996.11|21987.32|21987.32|22007.74|22007.74|21976.17|21976.17|0
1700493300000|2023-11-20 15:15:00|21983.81|21983.81|21998.47|21998.47|22016|22016|21976.8|21976.8|0
1700493600000|2023-11-20 15:20:00|21994.96|21994.96|21972.67|21972.67|22004.86|22004.86|21962.15|21962.15|0
1700493900000|2023-11-20 15:25:00|21971.67|21971.67|21941.46|21941.46|21975.18|21975.18|21937.96|21937.96|0
1700494200000|2023-11-20 15:30:00|21944.97|21944.97|21926.37|21926.37|21944.97|21944.97|21908.92|21908.92|0
1700494500000|2023-11-20 15:35:00|21919.35|21919.35|21899.95|21899.95|21925.12|21925.12|21898.31|21898.31|0
1700494800000|2023-11-20 15:40:00|21900.35|21900.35|21936.24|21936.24|21939.75|21939.75|21900.35|21900.35|0
1700495100000|2023-11-20 15:45:00|21939.75|21939.75|21929.23|21929.23|21953.78|21953.78|21925.72|21925.72|0
1700495400000|2023-11-20 15:50:00|21922.22|21922.22|21929.67|21929.67|21933.18|21933.18|21900.55|21900.55|0
1700495700000|2023-11-20 15:55:00|21933.18|21933.18|21935.07|21935.07|21943.7|21943.7|21929.05|21929.05|0
1700496000000|2023-11-20 16:00:00|21938.57|21938.57|21940.44|21940.44|21953.23|21953.23|21925.17|21925.17|0
1700496300000|2023-11-20 16:05:00|21943.95|21943.95|21918.74|21918.74|21955.1|21955.1|21911.64|21911.64|0
1700496600000|2023-11-20 16:10:00|21922.25|21922.25|21922.91|21922.91|21943.29|21943.29|21905.87|21905.87|0
1700496900000|2023-11-20 16:15:00|21923.32|21923.32|21939.09|21939.09|21939.09|21939.09|21907.15|21907.15|0
1700497200000|2023-11-20 16:20:00|21938.59|21938.59|21921.15|21921.15|21938.59|21938.59|21914.01|21914.01|0
1700497500000|2023-11-20 16:25:00|21920.52|21920.52|21923.78|21923.78|21932.42|21932.42|21918.14|21918.14|0
1700554500000|2023-11-21 08:15:00|21966.24|21966.24|21967.25|21967.25|22007.7|22007.7|21965.62|21965.62|0
1700554800000|2023-11-21 08:20:00|21974.27|21974.27|21957.38|21957.38|22007.51|22007.51|21957.38|21957.38|0
1700555100000|2023-11-21 08:25:00|21958.62|21958.62|21950.55|21950.55|21976.16|21976.16|21946.85|21946.85|0
1700555400000|2023-11-21 08:30:00|21951.8|21951.8|21956.53|21956.53|21970.16|21970.16|21951.8|21951.8|0
1700555700000|2023-11-21 08:35:00|21955.91|21955.91|21957.98|21957.98|21985.02|21985.02|21952.4|21952.4|0
1700556000000|2023-11-21 08:40:00|21957.35|21957.35|21964.99|21964.99|21975.51|21975.51|21939.62|21939.62|0
1700556300000|2023-11-21 08:45:00|21965.61|21965.61|21968.33|21968.33|21987.11|21987.11|21963.57|21963.57|0
1700556600000|2023-11-21 08:50:00|21968.95|21968.95|22010.24|22010.24|22016.65|22016.65|21968.95|21968.95|0
1700556900000|2023-11-21 08:55:00|22003.22|22003.22|22006.34|22006.34|22016.86|22016.86|21999.71|21999.71|0
1700557200000|2023-11-21 09:00:00|22002.83|22002.83|21999.3|21999.3|22006.34|22006.34|21981.57|21981.57|0
1700557500000|2023-11-21 09:05:00|21998.68|21998.68|22012.44|22012.44|22012.44|22012.44|21998.68|21998.68|0
1700557800000|2023-11-21 09:10:00|22013.19|22013.19|22000.86|22000.86|22015.68|22015.68|21997.35|21997.35|0
1700558100000|2023-11-21 09:15:00|22004.36|22004.36|22011.16|22011.16|22016.52|22016.52|21991.97|21991.97|0
1700558400000|2023-11-21 09:20:00|22014.67|22014.67|22005.57|22005.57|22015.29|22015.29|22005.57|22005.57|0
1700558700000|2023-11-21 09:25:00|22006.82|22006.82|22041.29|22041.29|22048.3|22048.3|22006.82|22006.82|0
1700559000000|2023-11-21 09:30:00|22034.27|22034.27|22011.36|22011.36|22034.27|22034.27|22000.84|22000.84|0
1700559300000|2023-11-21 09:35:00|22007.85|22007.85|21988.84|21988.84|22012.36|22012.36|21988.84|21988.84|0
1700559600000|2023-11-21 09:40:00|21985.33|21985.33|21975.82|21975.82|21985.33|21985.33|21974.19|21974.19|0
1700559900000|2023-11-21 09:45:00|21976.44|21976.44|21966.55|21966.55|21979.95|21979.95|21959.53|21959.53|0
1700560200000|2023-11-21 09:50:00|21968.18|21968.18|21980.09|21980.09|21995.99|21995.99|21968.18|21968.18|0
1700560500000|2023-11-21 09:55:00|21983.6|21983.6|21954.29|21954.29|21987.1|21987.1|21953.88|21953.88|0
1700560800000|2023-11-21 10:00:00|21955.54|21955.54|21981.12|21981.12|21981.12|21981.12|21952.03|21952.03|0
1700561100000|2023-11-21 10:05:00|21984.63|21984.63|21991.88|21991.88|21997.64|21997.64|21978.86|21978.86|0
1700561400000|2023-11-21 10:10:00|21998.89|21998.89|21977.85|21977.85|22003.64|22003.64|21970.83|21970.83|0
1700561700000|2023-11-21 10:15:00|21974.34|21974.34|22003.02|22003.02|22003.02|22003.02|21974.34|21974.34|0
1700562000000|2023-11-21 10:20:00|22010.04|22010.04|21998.89|21998.89|22013.54|22013.54|21998.89|21998.89|0
1700562300000|2023-11-21 10:25:00|21995.38|21995.38|21997.25|21997.25|21997.25|21997.25|21992.5|21992.5|0
1700562600000|2023-11-21 10:30:00|22000.76|22000.76|22008.09|22008.09|22011.28|22011.28|21997.25|21997.25|0
1700562900000|2023-11-21 10:35:00|22015.11|22015.11|22020.2|22020.2|22022.12|22022.12|22015.11|22015.11|0
1700563200000|2023-11-21 10:40:00|22023.7|22023.7|22014.22|22014.22|22023.7|22023.7|22014.22|22014.22|0
1700563500000|2023-11-21 10:45:00|22013.4|22013.4|21987.82|21987.82|22013.4|22013.4|21980.18|21980.18|0
1700563800000|2023-11-21 10:50:00|21984.31|21984.31|21989.06|21989.06|21996.7|21996.7|21984.31|21984.31|0
1700564100000|2023-11-21 10:55:00|21990.31|21990.31|21995.14|21995.14|21997.19|21997.19|21990.17|21990.17|0
1700564400000|2023-11-21 11:00:00|21995.55|21995.55|21994.25|21994.25|21995.55|21995.55|21993.76|21993.76|0
1700564700000|2023-11-21 11:05:00|21994.52|21994.52|21994.66|21994.66|22001.54|22001.54|21990.39|21990.39|0
1700565000000|2023-11-21 11:10:00|21995.06|21995.06|21997.01|21997.01|22001.15|22001.15|21992.26|21992.26|0
1700565300000|2023-11-21 11:15:00|21997.64|21997.64|21994.89|21994.89|21998.53|21998.53|21994.89|21994.89|0
1700565600000|2023-11-21 11:20:00|21998.4|21998.4|21991.76|21991.76|21998.4|21998.4|21991.13|21991.13|0
1700565900000|2023-11-21 11:25:00|21988.25|21988.25|21983.1|21983.1|21991.76|21991.76|21979.6|21979.6|0
1700566200000|2023-11-21 11:30:00|21986.61|21986.61|21992.73|21992.73|21992.73|21992.73|21979.6|21979.6|0
1700566500000|2023-11-21 11:35:00|21996.24|21996.24|22000.37|22000.37|22000.37|22000.37|21992.73|21992.73|0
1700566800000|2023-11-21 11:40:00|21998.5|21998.5|21998.5|21998.5|21998.5|21998.5|21987.98|21987.98|0
1700567100000|2023-11-21 11:45:00|21997.25|21997.25|22001.38|22001.38|22001.38|22001.38|21993.75|21993.75|0
1700567400000|2023-11-21 11:50:00|21997.88|21997.88|21990.24|21990.24|21997.88|21997.88|21989.83|21989.83|0
1700567700000|2023-11-21 11:55:00|21991.49|21991.49|21999.32|21999.32|21999.73|21999.73|21987.98|21987.98|0
1700568000000|2023-11-21 12:00:00|21995.81|21995.81|21997.47|21997.47|21997.47|21997.47|21995.81|21995.81|0
1700568300000|2023-11-21 12:05:00|21993.96|21993.96|22001.22|22001.22|22001.22|22001.22|21993.96|21993.96|0
1700568600000|2023-11-21 12:10:00|21997.72|21997.72|21999.86|21999.86|22003.36|22003.36|21994.21|21994.21|0
1700568900000|2023-11-21 12:15:00|21996.35|21996.35|21994.09|21994.09|22018.64|22018.64|21990.58|21990.58|0
1700569200000|2023-11-21 12:20:00|21997.6|21997.6|21996.97|21996.97|22001.1|22001.1|21993.46|21993.46|0
1700569500000|2023-11-21 12:25:00|22000.48|22000.48|22000.09|22000.09|22003.99|22003.99|21996.97|21996.97|0
1700569800000|2023-11-21 12:30:00|21996.58|21996.58|21995.96|21995.96|22017|22017|21995.96|21995.96|0
1700570100000|2023-11-21 12:35:00|21995.71|21995.71|21994.96|21994.96|21999.22|21999.22|21994.96|21994.96|0
1700570400000|2023-11-21 12:40:00|21991.45|21991.45|21988.94|21988.94|21997.83|21997.83|21988.94|21988.94|0
1700570700000|2023-11-21 12:45:00|21988.32|21988.32|21980.65|21980.65|21993.08|21993.08|21980.49|21980.49|0
1700571000000|2023-11-21 12:50:00|21984.16|21984.16|21988.29|21988.29|21991.79|21991.79|21984.16|21984.16|0
1700571300000|2023-11-21 12:55:00|21984.78|21984.78|21981.27|21981.27|21984.78|21984.78|21981.27|21981.27|0
1700571600000|2023-11-21 13:00:00|21974.26|21974.26|21959.14|21959.14|21974.26|21974.26|21959.14|21959.14|0
1700571900000|2023-11-21 13:05:00|21955.63|21955.63|21934.85|21934.85|21955.63|21955.63|21927.84|21927.84|0
1700572200000|2023-11-21 13:10:00|21927.84|21927.84|21921.43|21921.43|21941.87|21941.87|21920.4|21920.4|0
1700572500000|2023-11-21 13:15:00|21924.94|21924.94|21937.43|21937.43|21937.43|21937.43|21924.94|21924.94|0
1700572800000|2023-11-21 13:20:00|21936.81|21936.81|21941.79|21941.79|21951.06|21951.06|21936.81|21936.81|0
1700573100000|2023-11-21 13:25:00|21938.28|21938.28|21959.54|21959.54|21967.59|21967.59|21938.28|21938.28|0
1700573400000|2023-11-21 13:30:00|21956.03|21956.03|21955.6|21955.6|21959.54|21959.54|21938.07|21938.07|0
1700573700000|2023-11-21 13:35:00|21956.23|21956.23|21958.79|21958.79|21965.81|21965.81|21950.74|21950.74|0
1700574000000|2023-11-21 13:40:00|21962.3|21962.3|21944.14|21944.14|21965.81|21965.81|21944.14|21944.14|0
1700574300000|2023-11-21 13:45:00|21947.65|21947.65|21947.52|21947.52|21958.67|21958.67|21947.11|21947.11|0
1700574600000|2023-11-21 13:50:00|21944.01|21944.01|21966.18|21966.18|21966.18|21966.18|21944.01|21944.01|0
1700574900000|2023-11-21 13:55:00|21962.67|21962.67|21933.99|21933.99|21962.67|21962.67|21930.48|21930.48|0
1700575200000|2023-11-21 14:00:00|21933.49|21933.49|21964.19|21964.19|21964.19|21964.19|21933.24|21933.24|0
1700575500000|2023-11-21 14:05:00|21960.68|21960.68|21980.67|21980.67|21980.67|21980.67|21960.68|21960.68|0
1700575800000|2023-11-21 14:10:00|21982.54|21982.54|21990.05|21990.05|21993.56|21993.56|21978.28|21978.28|0
1700576100000|2023-11-21 14:15:00|21990.46|21990.46|21997.26|21997.26|22000.77|22000.77|21986.33|21986.33|0
1700576400000|2023-11-21 14:20:00|22000.77|22000.77|22004.68|22004.68|22004.68|22004.68|21997.26|21997.26|0
1700576700000|2023-11-21 14:25:00|22008.19|22008.19|21993.15|21993.15|22009.44|22009.44|21993.15|21993.15|0
1700577000000|2023-11-21 14:30:00|22000.17|22000.17|22004.9|22004.9|22025.53|22025.53|21976.84|21976.84|0
1700577300000|2023-11-21 14:35:00|22011.92|22011.92|21985.3|21985.3|22011.92|22011.92|21970.02|21970.02|0
1700577600000|2023-11-21 14:40:00|21992.31|21992.31|21989.82|21989.82|22003.1|22003.1|21978.55|21978.55|0
1700577900000|2023-11-21 14:45:00|21996.84|21996.84|21974.99|21974.99|22011.68|22011.68|21973.96|21973.96|0
1700578200000|2023-11-21 14:50:00|21978.5|21978.5|21985.73|21985.73|21985.73|21985.73|21964.68|21964.68|0
1700578500000|2023-11-21 14:55:00|21989.23|21989.23|21979.48|21979.48|21989.23|21989.23|21964.55|21964.55|0
1700578800000|2023-11-21 15:00:00|21975.98|21975.98|21950.14|21950.14|21983.77|21983.77|21950.14|21950.14|0
1700579100000|2023-11-21 15:05:00|21953.65|21953.65|21967.12|21967.12|21971.25|21971.25|21949.52|21949.52|0
1700579400000|2023-11-21 15:10:00|21970.62|21970.62|21989.41|21989.41|21989.41|21989.41|21962.98|21962.98|0
1700579700000|2023-11-21 15:15:00|21978.88|21978.88|21994.07|21994.07|22001.18|22001.18|21978.88|21978.88|0
1700580000000|2023-11-21 15:20:00|21994.69|21994.69|21980.45|21980.45|22001.71|22001.71|21980.45|21980.45|0
1700580300000|2023-11-21 15:25:00|21979.83|21979.83|21989.33|21989.33|21989.33|21989.33|21974.06|21974.06|0
1700580600000|2023-11-21 15:30:00|21992.84|21992.84|21976.32|21976.32|21992.84|21992.84|21968.68|21968.68|0
1700580900000|2023-11-21 15:35:00|21972.81|21972.81|21975.66|21975.66|21979.17|21979.17|21965.8|21965.8|0
1700581200000|2023-11-21 15:40:00|21972.15|21972.15|21979.38|21979.38|21983.92|21983.92|21972.15|21972.15|0
1700581500000|2023-11-21 15:45:00|21975.88|21975.88|21978.76|21978.76|21982.89|21982.89|21968.86|21968.86|0
1700581800000|2023-11-21 15:50:00|21968.24|21968.24|21978.85|21978.85|21978.85|21978.85|21967.61|21967.61|0
1700582100000|2023-11-21 15:55:00|21975.34|21975.34|21980.49|21980.49|21987.11|21987.11|21971.84|21971.84|0
1700582400000|2023-11-21 16:00:00|21987.5|21987.5|21984.11|21984.11|21987.5|21987.5|21968.43|21968.43|0
1700582700000|2023-11-21 16:05:00|21980.6|21980.6|21975.7|21975.7|21980.6|21980.6|21972.69|21972.69|0
1700583000000|2023-11-21 16:10:00|21974.45|21974.45|21961.24|21961.24|21978.58|21978.58|21960.62|21960.62|0
1700583300000|2023-11-21 16:15:00|21957.74|21957.74|21956.25|21956.25|21976.03|21976.03|21955.63|21955.63|0
1700583600000|2023-11-21 16:20:00|21959.76|21959.76|21964.43|21964.43|21969.19|21969.19|21959.76|21959.76|0
1700583900000|2023-11-21 16:25:00|21965.06|21965.06|21992.56|21992.56|21995.44|21995.44|21960.93|21960.93|0
1700640900000|2023-11-22 08:15:00|22072.75|22072.75|22089.66|22089.66|22099.56|22099.56|22072.75|22072.75|0
1700641200000|2023-11-22 08:20:00|22096.68|22096.68|22114.84|22114.84|22138.77|22138.77|22096.68|22096.68|0
1700641500000|2023-11-22 08:25:00|22113.59|22113.59|22156.3|22156.3|22170.95|22170.95|22113.59|22113.59|0
1700641800000|2023-11-22 08:30:00|22177.35|22177.35|22221.3|22221.3|22225.43|22225.43|22166.82|22166.82|0
1700642100000|2023-11-22 08:35:00|22224.81|22224.81|22271.99|22271.99|22288.28|22288.28|22221.3|22221.3|0
1700642400000|2023-11-22 08:40:00|22271.37|22271.37|22269.11|22269.11|22272.62|22272.62|22254.46|22254.46|0
1700642700000|2023-11-22 08:45:00|22276.12|22276.12|22290.4|22290.4|22291.03|22291.03|22275.77|22275.77|0
1700643000000|2023-11-22 08:50:00|22293.91|22293.91|22292.68|22292.68|22317.86|22317.86|22286.29|22286.29|0
1700643300000|2023-11-22 08:55:00|22289.18|22289.18|22302.17|22302.17|22302.17|22302.17|22267.51|22267.51|0
1700643600000|2023-11-22 09:00:00|22316.2|22316.2|22318.05|22318.05|22359.52|22359.52|22299.89|22299.89|0
1700643900000|2023-11-22 09:05:00|22321.56|22321.56|22310.91|22310.91|22337.1|22337.1|22307.4|22307.4|0
1700644200000|2023-11-22 09:10:00|22307.4|22307.4|22283.07|22283.07|22307.4|22307.4|22272.33|22272.33|0
1700644500000|2023-11-22 09:15:00|22282.25|22282.25|22244.29|22244.29|22282.25|22282.25|22239.15|22239.15|0
1700644800000|2023-11-22 09:20:00|22247.8|22247.8|22221.74|22221.74|22251.31|22251.31|22221.74|22221.74|0
1700645100000|2023-11-22 09:25:00|22235.77|22235.77|22211.74|22211.74|22237.02|22237.02|22208.96|22208.96|0
1700645400000|2023-11-22 09:30:00|22215.24|22215.24|22181.42|22181.42|22222.26|22222.26|22181.42|22181.42|0
1700645700000|2023-11-22 09:35:00|22180.8|22180.8|22140.76|22140.76|22187.81|22187.81|22137.87|22137.87|0
1700646000000|2023-11-22 09:40:00|22144.26|22144.26|22151.47|22151.47|22158.92|22158.92|22140.13|22140.13|0
1700646300000|2023-11-22 09:45:00|22151.88|22151.88|22155.55|22155.55|22170.61|22170.61|22148.53|22148.53|0
1700646600000|2023-11-22 09:50:00|22159.05|22159.05|22163.46|22163.46|22163.46|22163.46|22152.04|22152.04|0
1700646900000|2023-11-22 09:55:00|22164.08|22164.08|22210.71|22210.71|22210.71|22210.71|22164.08|22164.08|0
1700647200000|2023-11-22 10:00:00|22211.33|22211.33|22200.81|22200.81|22211.33|22211.33|22190.29|22190.29|0
1700647500000|2023-11-22 10:05:00|22197.3|22197.3|22201.81|22201.81|22205.32|22205.32|22190.29|22190.29|0
1700647800000|2023-11-22 10:10:00|22201.56|22201.56|22194.16|22194.16|22201.56|22201.56|22187.53|22187.53|0
1700648100000|2023-11-22 10:15:00|22193.54|22193.54|22206.34|22206.34|22206.34|22206.34|22193.54|22193.54|0
1700648400000|2023-11-22 10:20:00|22202.83|22202.83|22197.53|22197.53|22202.83|22202.83|22189.89|22189.89|0
1700648700000|2023-11-22 10:25:00|22201.04|22201.04|22194.87|22194.87|22201.04|22201.04|22181.24|22181.24|0
1700649000000|2023-11-22 10:30:00|22195.27|22195.27|22192.8|22192.8|22196.31|22196.31|22188.04|22188.04|0
1700649300000|2023-11-22 10:35:00|22189.29|22189.29|22181.01|22181.01|22189.29|22189.29|22177.5|22177.5|0
1700649600000|2023-11-22 10:40:00|22184.52|22184.52|22198.97|22198.97|22198.97|22198.97|22184.52|22184.52|0
1700649900000|2023-11-22 10:45:00|22195.47|22195.47|22198.97|22198.97|22198.97|22198.97|22195.47|22195.47|0
1700650200000|2023-11-22 10:50:00|22198.23|22198.23|22192.68|22192.68|22198.23|22198.23|22192.68|22192.68|0
1700650500000|2023-11-22 10:55:00|22196.18|22196.18|22217.48|22217.48|22224.24|22224.24|22196.18|22196.18|0
1700650800000|2023-11-22 11:00:00|22220.98|22220.98|22232.36|22232.36|22238.52|22238.52|22220.98|22220.98|0
1700651100000|2023-11-22 11:05:00|22233.17|22233.17|22235.33|22235.33|22249.36|22249.36|22215.01|22215.01|0
1700651400000|2023-11-22 11:10:00|22234.1|22234.1|22231.44|22231.44|22245.87|22245.87|22227.09|22227.09|0
1700651700000|2023-11-22 11:15:00|22227.93|22227.93|22230.82|22230.82|22230.82|22230.82|22223.39|22223.39|0
1700652000000|2023-11-22 11:20:00|22233.27|22233.27|22243.17|22243.17|22243.79|22243.79|22229.76|22229.76|0
1700652300000|2023-11-22 11:25:00|22239.66|22239.66|22237.4|22237.4|22244.41|22244.41|22232.64|22232.64|0
1700652600000|2023-11-22 11:30:00|22233.89|22233.89|22236.85|22236.85|22244.41|22244.41|22230.65|22230.65|0
1700652900000|2023-11-22 11:35:00|22240.36|22240.36|22223.23|22223.23|22240.36|22240.36|22222.82|22222.82|0
1700653200000|2023-11-22 11:40:00|22219.72|22219.72|22199.3|22199.3|22219.72|22219.72|22187.53|22187.53|0
1700653500000|2023-11-22 11:45:00|22200.3|22200.3|22172.65|22172.65|22200.3|22200.3|22165.23|22165.23|0
1700653800000|2023-11-22 11:50:00|22165.64|22165.64|22135.1|22135.1|22169.14|22169.14|22124.83|22124.83|0
1700654100000|2023-11-22 11:55:00|22136.1|22136.1|22124.08|22124.08|22136.1|22136.1|22120.57|22120.57|0
1700654400000|2023-11-22 12:00:00|22120.57|22120.57|22126.5|22126.5|22138.11|22138.11|22120.57|22120.57|0
1700654700000|2023-11-22 12:05:00|22127.25|22127.25|22098.69|22098.69|22127.25|22127.25|22098.69|22098.69|0
1700655000000|2023-11-22 12:10:00|22099.51|22099.51|22111.47|22111.47|22114.98|22114.98|22093.31|22093.31|0
1700655300000|2023-11-22 12:15:00|22114.98|22114.98|22124.9|22124.9|22131.29|22131.29|22114.98|22114.98|0
1700655600000|2023-11-22 12:20:00|22128.4|22128.4|22128.27|22128.27|22131.91|22131.91|22124.9|22124.9|0
1700655900000|2023-11-22 12:25:00|22127.64|22127.64|22136.79|22136.79|22136.79|22136.79|22124.14|22124.14|0
1700656200000|2023-11-22 12:30:00|22133.29|22133.29|22132.79|22132.79|22136.79|22136.79|22129.78|22129.78|0
1700656500000|2023-11-22 12:35:00|22132.54|22132.54|22137.04|22137.04|22137.04|22137.04|22128.78|22128.78|0
1700656800000|2023-11-22 12:40:00|22140.55|22140.55|22284.16|22284.16|22294.68|22294.68|22139.13|22139.13|0
1700657100000|2023-11-22 12:45:00|22277.14|22277.14|22228.23|22228.23|22312.21|22312.21|22192.34|22192.34|0
1700657400000|2023-11-22 12:50:00|22224.72|22224.72|22211.94|22211.94|22240|22240|22187.39|22187.39|0
1700657700000|2023-11-22 12:55:00|22208.44|22208.44|22193.78|22193.78|22211.94|22211.94|22183.26|22183.26|0
1700658000000|2023-11-22 13:00:00|22183.26|22183.26|22183.07|22183.07|22196.47|22196.47|22162.02|22162.02|0
1700658300000|2023-11-22 13:05:00|22190.08|22190.08|22197.42|22197.42|22220.01|22220.01|22182.58|22182.58|0
1700658600000|2023-11-22 13:10:00|22211.45|22211.45|22217.12|22217.12|22223.76|22223.76|22209.11|22209.11|0
1700658900000|2023-11-22 13:15:00|22210.1|22210.1|22233.67|22233.67|22236.53|22236.53|22210.1|22210.1|0
1700659200000|2023-11-22 13:20:00|22234.29|22234.29|22224.16|22224.16|22234.29|22234.29|22215.89|22215.89|0
1700659500000|2023-11-22 13:25:00|22234.68|22234.68|22228.54|22228.54|22234.68|22234.68|22206.62|22206.62|0
1700659800000|2023-11-22 13:30:00|22235.55|22235.55|22213.39|22213.39|22240.15|22240.15|22208.66|22208.66|0
1700660100000|2023-11-22 13:35:00|22216.9|22216.9|22194.2|22194.2|22216.9|22216.9|22183.32|22183.32|0
1700660400000|2023-11-22 13:40:00|22194.82|22194.82|22199.33|22199.33|22199.33|22199.33|22180.79|22180.79|0
1700660700000|2023-11-22 13:45:00|22195.82|22195.82|22232.55|22232.55|22239.57|22239.57|22195.82|22195.82|0
1700661000000|2023-11-22 13:50:00|22229.04|22229.04|22242.12|22242.12|22246.45|22246.45|22229.04|22229.04|0
1700661300000|2023-11-22 13:55:00|22238.61|22238.61|22237.99|22237.99|22242.12|22242.12|22231.6|22231.6|0
1700661600000|2023-11-22 14:00:00|22241.5|22241.5|22237.99|22237.99|22241.5|22241.5|22230.98|22230.98|0
1700661900000|2023-11-22 14:05:00|22241.5|22241.5|22233.31|22233.31|22241.5|22241.5|22226.3|22226.3|0
1700662200000|2023-11-22 14:10:00|22240.33|22240.33|22239.68|22239.68|22255.58|22255.58|22238.04|22238.04|0
1700662500000|2023-11-22 14:15:00|22243.19|22243.19|22251.2|22251.2|22251.2|22251.2|22239.68|22239.68|0
1700662800000|2023-11-22 14:20:00|22251.82|22251.82|22258.22|22258.22|22265.23|22265.23|22251.2|22251.2|0
1700663100000|2023-11-22 14:25:00|22254.71|22254.71|22251.39|22251.39|22266.05|22266.05|22251.39|22251.39|0
1700663400000|2023-11-22 14:30:00|22261.92|22261.92|22211.59|22211.59|22268.31|22268.31|22180.41|22180.41|0
1700663700000|2023-11-22 14:35:00|22215.09|22215.09|22211.34|22211.34|22215.09|22215.09|22165.12|22165.12|0
1700664000000|2023-11-22 14:40:00|22200.81|22200.81|22206.6|22206.6|22227.65|22227.65|22189.07|22189.07|0
1700664300000|2023-11-22 14:45:00|22210.11|22210.11|22198.75|22198.75|22210.52|22210.52|22170.69|22170.69|0
1700664600000|2023-11-22 14:50:00|22191.74|22191.74|22198.13|22198.13|22209.27|22209.27|22177.71|22177.71|0
1700664900000|2023-11-22 14:55:00|22201.63|22201.63|22213.31|22213.31|22233.61|22233.61|22191.11|22191.11|0
1700665200000|2023-11-22 15:00:00|22223.83|22223.83|22232.91|22232.91|22253.96|22253.96|22223.83|22223.83|0
1700665500000|2023-11-22 15:05:00|22236.42|22236.42|22216.41|22216.41|22236.42|22236.42|22209.4|22209.4|0
1700665800000|2023-11-22 15:10:00|22212.9|22212.9|22230.44|22230.44|22237.86|22237.86|22202.79|22202.79|0
1700666100000|2023-11-22 15:15:00|22230.03|22230.03|22249.47|22249.47|22249.47|22249.47|22226.52|22226.52|0
1700666400000|2023-11-22 15:20:00|22252.98|22252.98|22274.08|22274.08|22274.08|22274.08|22249.47|22249.47|0
1700666700000|2023-11-22 15:25:00|22270.57|22270.57|22260.46|22260.46|22270.57|22270.57|22256.54|22256.54|0
1700667000000|2023-11-22 15:30:00|22256.95|22256.95|22268.22|22268.22|22278.75|22278.75|22256.95|22256.95|0
1700667300000|2023-11-22 15:35:00|22268.85|22268.85|22261.21|22261.21|22278.75|22278.75|22261.21|22261.21|0
1700667600000|2023-11-22 15:40:00|22264.72|22264.72|22253.48|22253.48|22265.12|22265.12|22245.72|22245.72|0
1700667900000|2023-11-22 15:45:00|22256.99|22256.99|22244.76|22244.76|22256.99|22256.99|22236.3|22236.3|0
1700668200000|2023-11-22 15:50:00|22244.62|22244.62|22228.94|22228.94|22255.14|22255.14|22225.7|22225.7|0
1700668500000|2023-11-22 15:55:00|22232.44|22232.44|22238.21|22238.21|22242.97|22242.97|22232.44|22232.44|0
1700668800000|2023-11-22 16:00:00|22234.71|22234.71|22248.73|22248.73|22256.37|22256.37|22231.2|22231.2|0
1700669100000|2023-11-22 16:05:00|22252.24|22252.24|22250.53|22250.53|22252.24|22252.24|22235.25|22235.25|0
1700669400000|2023-11-22 16:10:00|22250.94|22250.94|22261.87|22261.87|22262.28|22262.28|22250.94|22250.94|0
1700669700000|2023-11-22 16:15:00|22261.62|22261.62|22269.34|22269.34|22269.34|22269.34|22253.73|22253.73|0
1700670000000|2023-11-22 16:20:00|22268.71|22268.71|22269.42|22269.42|22273.12|22273.12|22262.6|22262.6|0
1700670300000|2023-11-22 16:25:00|22270.04|22270.04|22261.22|22261.22|22276.44|22276.44|22260.47|22260.47|0
1700727300000|2023-11-23 08:15:00|22161.03|22161.03|22116.45|22116.45|22161.03|22161.03|22116.45|22116.45|0
1700727600000|2023-11-23 08:20:00|22123.46|22123.46|22120.94|22120.94|22127.96|22127.96|22105.93|22105.93|0
1700727900000|2023-11-23 08:25:00|22117.44|22117.44|22150.25|22150.25|22153.76|22153.76|22117.44|22117.44|0
1700728200000|2023-11-23 08:30:00|22171.29|22171.29|22155|22155|22171.29|22171.29|22155|22155|0
1700728500000|2023-11-23 08:35:00|22151.5|22151.5|22177.06|22177.06|22177.06|22177.06|22151.5|22151.5|0
1700728800000|2023-11-23 08:40:00|22170.05|22170.05|22182.63|22182.63|22200.17|22200.17|22170.05|22170.05|0
1700729100000|2023-11-23 08:45:00|22189.65|22189.65|22193.78|22193.78|22197.28|22197.28|22189.65|22189.65|0
1700729400000|2023-11-23 08:50:00|22197.28|22197.28|22200.79|22200.79|22200.79|22200.79|22186.76|22186.76|0
1700729700000|2023-11-23 08:55:00|22204.3|22204.3|22211.94|22211.94|22211.94|22211.94|22197.28|22197.28|0
1700730000000|2023-11-23 09:00:00|22204.92|22204.92|22198.32|22198.32|22219.36|22219.36|22198.32|22198.32|0
1700730300000|2023-11-23 09:05:00|22194.81|22194.81|22182.68|22182.68|22194.81|22194.81|22182.68|22182.68|0
1700730600000|2023-11-23 09:10:00|22175.66|22175.66|22193.82|22193.82|22204.35|22204.35|22175.66|22175.66|0
1700730900000|2023-11-23 09:15:00|22190.32|22190.32|22189.69|22189.69|22204.35|22204.35|22186.19|22186.19|0
1700731200000|2023-11-23 09:20:00|22186.19|22186.19|22181.18|22181.18|22186.81|22186.81|22170.66|22170.66|0
1700731500000|2023-11-23 09:25:00|22177.67|22177.67|22173.78|22173.78|22177.67|22177.67|22153.12|22153.12|0
1700731800000|2023-11-23 09:30:00|22166.76|22166.76|22162.01|22162.01|22168.4|22168.4|22139.93|22139.93|0
1700732100000|2023-11-23 09:35:00|22164.5|22164.5|22142.21|22142.21|22165.12|22165.12|22138.7|22138.7|0
1700732400000|2023-11-23 09:40:00|22145.72|22145.72|22120.33|22120.33|22146.12|22146.12|22120.33|22120.33|0
1700732700000|2023-11-23 09:45:00|22127.34|22127.34|22107.13|22107.13|22132.1|22132.1|22107.13|22107.13|0
1700733000000|2023-11-23 09:50:00|22104.68|22104.68|22156.05|22156.05|22156.05|22156.05|22098.05|22098.05|0
1700733300000|2023-11-23 09:55:00|22155.43|22155.43|22127.37|22127.37|22158.93|22158.93|22127.37|22127.37|0
1700733600000|2023-11-23 10:00:00|22123.86|22123.86|22109.21|22109.21|22133.14|22133.14|22098.69|22098.69|0
1700733900000|2023-11-23 10:05:00|22105.7|22105.7|22102.06|22102.06|22112.09|22112.09|22088.03|22088.03|0
1700734200000|2023-11-23 10:10:00|22101.65|22101.65|22092.35|22092.35|22116.91|22116.91|22092.35|22092.35|0
1700734500000|2023-11-23 10:15:00|22102.88|22102.88|22116.09|22116.09|22123.1|22123.1|22102.88|22102.88|0
1700734800000|2023-11-23 10:20:00|22119.6|22119.6|22116.09|22116.09|22119.6|22119.6|22112.58|22112.58|0
1700735100000|2023-11-23 10:25:00|22115.47|22115.47|22112.17|22112.17|22116.09|22116.09|22112.17|22112.17|0
1700735400000|2023-11-23 10:30:00|22115.68|22115.68|22115.06|22115.06|22115.68|22115.68|22107.42|22107.42|0
1700735700000|2023-11-23 10:35:00|22114.43|22114.43|22110.93|22110.93|22124.96|22124.96|22110.93|22110.93|0
1700736000000|2023-11-23 10:40:00|22111.55|22111.55|22109.29|22109.29|22112.17|22112.17|22105.16|22105.16|0
1700736300000|2023-11-23 10:45:00|22105.78|22105.78|22098.98|22098.98|22105.78|22105.78|22094.64|22094.64|0
1700736600000|2023-11-23 10:50:00|22102.49|22102.49|22085.08|22085.08|22102.49|22102.49|22073.93|22073.93|0
1700736900000|2023-11-23 10:55:00|22095.6|22095.6|22095.87|22095.87|22106.12|22106.12|22092.09|22092.09|0
1700737200000|2023-11-23 11:00:00|22092.36|22092.36|22112.97|22112.97|22112.97|22112.97|22092.36|22092.36|0
1700737500000|2023-11-23 11:05:00|22109.47|22109.47|22112.6|22112.6|22112.6|22112.6|22105.58|22105.58|0
1700737800000|2023-11-23 11:10:00|22111.78|22111.78|22104.77|22104.77|22111.78|22111.78|22094.25|22094.25|0
1700738100000|2023-11-23 11:15:00|22101.26|22101.26|22086.41|22086.41|22101.26|22101.26|22075.89|22075.89|0
1700738400000|2023-11-23 11:20:00|22086.82|22086.82|22079.18|22079.18|22097.34|22097.34|22068.66|22068.66|0
1700738700000|2023-11-23 11:25:00|22086.2|22086.2|22073.18|22073.18|22089.71|22089.71|22073.18|22073.18|0
1700739000000|2023-11-23 11:30:00|22073.81|22073.81|22063.91|22063.91|22074.43|22074.43|22056.89|22056.89|0
1700739300000|2023-11-23 11:35:00|22070.92|22070.92|22051.94|22051.94|22070.92|22070.92|22047|22047|0
1700739600000|2023-11-23 11:40:00|22058.96|22058.96|22054.2|22054.2|22069.48|22069.48|22054.2|22054.2|0
1700739900000|2023-11-23 11:45:00|22054.83|22054.83|22067.84|22067.84|22070.73|22070.73|22052.57|22052.57|0
1700740200000|2023-11-23 11:50:00|22064.34|22064.34|22070.73|22070.73|22071.35|22071.35|22064.34|22064.34|0
1700740500000|2023-11-23 11:55:00|22067.22|22067.22|22060.59|22060.59|22068.86|22068.86|22057.09|22057.09|0
1700740800000|2023-11-23 12:00:00|22071.12|22071.12|22110.94|22110.94|22110.94|22110.94|22071.12|22071.12|0
1700741100000|2023-11-23 12:05:00|22107.44|22107.44|22096.91|22096.91|22110.94|22110.94|22093.41|22093.41|0
1700741400000|2023-11-23 12:10:00|22096.29|22096.29|22089.28|22089.28|22099.8|22099.8|22089.28|22089.28|0
1700741700000|2023-11-23 12:15:00|22092.78|22092.78|22078.75|22078.75|22096.29|22096.29|22078.75|22078.75|0
1700742000000|2023-11-23 12:20:00|22082.26|22082.26|22081.92|22081.92|22089.15|22089.15|22078.01|22078.01|0
1700742300000|2023-11-23 12:25:00|22082.42|22082.42|22068.8|22068.8|22082.42|22082.42|22054.36|22054.36|0
1700742600000|2023-11-23 12:30:00|22072.31|22072.31|22061.65|22061.65|22075.82|22075.82|22061.24|22061.24|0
1700742900000|2023-11-23 12:35:00|22065.15|22065.15|22073.42|22073.42|22073.42|22073.42|22065.15|22065.15|0
1700743200000|2023-11-23 12:40:00|22080.43|22080.43|22078.17|22078.17|22083.94|22083.94|22074.66|22074.66|0
1700743500000|2023-11-23 12:45:00|22077.55|22077.55|22083.69|22083.69|22083.69|22083.69|22066.4|22066.4|0
1700743800000|2023-11-23 12:50:00|22080.18|22080.18|22087.33|22087.33|22098.34|22098.34|22079.56|22079.56|0
1700744100000|2023-11-23 12:55:00|22083.82|22083.82|22080.05|22080.05|22083.82|22083.82|22076.19|22076.19|0
1700744400000|2023-11-23 13:00:00|22076.54|22076.54|22090.57|22090.57|22090.57|22090.57|22076.54|22076.54|0
1700744700000|2023-11-23 13:05:00|22087.06|22087.06|22080.46|22080.46|22090.98|22090.98|22080.46|22080.46|0
1700745000000|2023-11-23 13:10:00|22083.96|22083.96|22093.47|22093.47|22093.47|22093.47|22083.96|22083.96|0
1700745300000|2023-11-23 13:15:00|22096.98|22096.98|22105.51|22105.51|22105.51|22105.51|22096.98|22096.98|0
1700745600000|2023-11-23 13:20:00|22109.02|22109.02|22094.99|22094.99|22109.02|22109.02|22093.74|22093.74|0
1700745900000|2023-11-23 13:25:00|22095.61|22095.61|22106.13|22106.13|22109.64|22109.64|22095.61|22095.61|0
1700746200000|2023-11-23 13:30:00|22102.63|22102.63|22084.47|22084.47|22102.63|22102.63|22083.84|22083.84|0
1700746500000|2023-11-23 13:35:00|22087.97|22087.97|22087.97|22087.97|22094.99|22094.99|22087.97|22087.97|0
1700746800000|2023-11-23 13:40:00|22088.6|22088.6|22102.63|22102.63|22102.63|22102.63|22088.6|22088.6|0
1700747100000|2023-11-23 13:45:00|22109.64|22109.64|22102|22102|22109.64|22109.64|22102|22102|0
1700747400000|2023-11-23 13:50:00|22098.49|22098.49|22094.99|22094.99|22098.49|22098.49|22087.97|22087.97|0
1700747700000|2023-11-23 13:55:00|22091.48|22091.48|22106.13|22106.13|22109.23|22109.23|22084.47|22084.47|0
1700748000000|2023-11-23 14:00:00|22109.64|22109.64|22106.54|22106.54|22113.56|22113.56|22103.03|22103.03|0
1700748300000|2023-11-23 14:05:00|22110.05|22110.05|22104.28|22104.28|22113.56|22113.56|22095.4|22095.4|0
1700748600000|2023-11-23 14:10:00|22100.77|22100.77|22120.32|22120.32|22123.82|22123.82|22100.77|22100.77|0
1700748900000|2023-11-23 14:15:00|22119.69|22119.69|22132.96|22132.96|22132.96|22132.96|22114.8|22114.8|0
1700749200000|2023-11-23 14:20:00|22133.59|22133.59|22151.26|22151.26|22151.26|22151.26|22130.08|22130.08|0
1700749500000|2023-11-23 14:25:00|22147.75|22147.75|22169.69|22169.69|22170.31|22170.31|22147.75|22147.75|0
1700749800000|2023-11-23 14:30:00|22166.18|22166.18|22165.56|22165.56|22186.6|22186.6|22165.56|22165.56|0
1700750100000|2023-11-23 14:35:00|22162.05|22162.05|22169.06|22169.06|22169.47|22169.47|22155.03|22155.03|0
1700750400000|2023-11-23 14:40:00|22169.81|22169.81|22170.22|22170.22|22176.83|22176.83|22166.31|22166.31|0
1700750700000|2023-11-23 14:45:00|22166.71|22166.71|22176.82|22176.82|22176.82|22176.82|22166.71|22166.71|0
1700751000000|2023-11-23 14:50:00|22173.32|22173.32|22197.87|22197.87|22197.87|22197.87|22173.32|22173.32|0
1700751300000|2023-11-23 14:55:00|22197.24|22197.24|22186.45|22186.45|22197.87|22197.87|22182.95|22182.95|0
1700751600000|2023-11-23 15:00:00|22182.95|22182.95|22178.82|22178.82|22182.95|22182.95|22171.8|22171.8|0
1700751900000|2023-11-23 15:05:00|22179.44|22179.44|22181.97|22181.97|22182.52|22182.52|22178.82|22178.82|0
1700752200000|2023-11-23 15:10:00|22180.73|22180.73|22183.2|22183.2|22183.2|22183.2|22172.68|22172.68|0
1700752500000|2023-11-23 15:15:00|22190.22|22190.22|22190.22|22190.22|22190.22|22190.22|22186.71|22186.71|0
1700752800000|2023-11-23 15:20:00|22193.72|22193.72|22183.61|22183.61|22197.23|22197.23|22179.69|22179.69|0
1700753100000|2023-11-23 15:25:00|22184.02|22184.02|22188.64|22188.64|22188.64|22188.64|22180.51|22180.51|0
1700753400000|2023-11-23 15:30:00|22185.13|22185.13|22183.88|22183.88|22188.64|22188.64|22181.62|22181.62|0
1700753700000|2023-11-23 15:35:00|22183.26|22183.26|22176.25|22176.25|22188.01|22188.01|22175.62|22175.62|0
1700754000000|2023-11-23 15:40:00|22176.87|22176.87|22159.33|22159.33|22180.38|22180.38|22159.33|22159.33|0
1700754300000|2023-11-23 15:45:00|22155.82|22155.82|22158.71|22158.71|22166.35|22166.35|22155.82|22155.82|0
1700754600000|2023-11-23 15:50:00|22158.3|22158.3|22148.95|22148.95|22161.13|22161.13|22145.03|22145.03|0
1700754900000|2023-11-23 15:55:00|22145.44|22145.44|22172.27|22172.27|22172.89|22172.89|22144.41|22144.41|0
1700755200000|2023-11-23 16:00:00|22175.78|22175.78|22163.06|22163.06|22175.78|22175.78|22163.06|22163.06|0
1700755500000|2023-11-23 16:05:00|22163.68|22163.68|22169.45|22169.45|22169.45|22169.45|22158.93|22158.93|0
1700755800000|2023-11-23 16:10:00|22169.31|22169.31|22176.95|22176.95|22176.95|22176.95|22169.31|22169.31|0
1700756100000|2023-11-23 16:15:00|22183.97|22183.97|22173.99|22173.99|22183.97|22183.97|22170.13|22170.13|0
1700756400000|2023-11-23 16:20:00|22173.37|22173.37|22160.37|22160.37|22173.37|22173.37|22160.37|22160.37|0
1700756700000|2023-11-23 16:25:00|22163.88|22163.88|22168.1|22168.1|22168.1|22168.1|22156.71|22156.71|0
1700813700000|2023-11-24 08:15:00|22088.23|22088.23|22057.28|22057.28|22095.86|22095.86|22057.28|22057.28|0
1700814000000|2023-11-24 08:20:00|22060.79|22060.79|22062.83|22062.83|22073.36|22073.36|22059.33|22059.33|0
1700814300000|2023-11-24 08:25:00|22063.46|22063.46|22044.48|22044.48|22063.46|22063.46|22038.09|22038.09|0
1700814600000|2023-11-24 08:30:00|22040.97|22040.97|22063.26|22063.26|22080.18|22080.18|22040.97|22040.97|0
1700814900000|2023-11-24 08:35:00|22066.77|22066.77|22072.95|22072.95|22076.46|22076.46|22050.27|22050.27|0
1700815200000|2023-11-24 08:40:00|22062.43|22062.43|22063.44|22063.44|22068.82|22068.82|22061.18|22061.18|0
1700815500000|2023-11-24 08:45:00|22056.42|22056.42|22051.67|22051.67|22066.95|22066.95|22044.66|22044.66|0
1700815800000|2023-11-24 08:50:00|22055.18|22055.18|22049.63|22049.63|22065.7|22065.7|22035.6|22035.6|0
1700816100000|2023-11-24 08:55:00|22046.12|22046.12|22043.89|22043.89|22053.14|22053.14|22035.86|22035.86|0
1700816400000|2023-11-24 09:00:00|22054.41|22054.41|22060.41|22060.41|22069.06|22069.06|22051.53|22051.53|0
1700816700000|2023-11-24 09:05:00|22056.91|22056.91|22057.53|22057.53|22085.59|22085.59|22054.02|22054.02|0
1700817000000|2023-11-24 09:10:00|22061.04|22061.04|22054.02|22054.02|22068.05|22068.05|22047.01|22047.01|0
1700817300000|2023-11-24 09:15:00|22054.64|22054.64|22061.66|22061.66|22061.66|22061.66|22040.62|22040.62|0
1700817600000|2023-11-24 09:20:00|22058.15|22058.15|22057.53|22057.53|22068.67|22068.67|22057.53|22057.53|0
1700817900000|2023-11-24 09:25:00|22054.02|22054.02|22103.75|22103.75|22103.75|22103.75|22054.02|22054.02|0
1700818200000|2023-11-24 09:30:00|22096.73|22096.73|22103.1|22103.1|22103.1|22103.1|22091.35|22091.35|0
1700818500000|2023-11-24 09:35:00|22096.09|22096.09|22089.07|22089.07|22103.73|22103.73|22089.07|22089.07|0
1700818800000|2023-11-24 09:40:00|22096.09|22096.09|22129.09|22129.09|22129.09|22129.09|22096.09|22096.09|0
1700819100000|2023-11-24 09:45:00|22125.59|22125.59|22129.72|22129.72|22132.6|22132.6|22115.06|22115.06|0
1700819400000|2023-11-24 09:50:00|22126.21|22126.21|22151.38|22151.38|22151.38|22151.38|22126.21|22126.21|0
1700819700000|2023-11-24 09:55:00|22140.86|22140.86|22129.02|22129.02|22144.73|22144.73|22128.83|22128.83|0
1700820000000|2023-11-24 10:00:00|22129.65|22129.65|22142.23|22142.23|22142.23|22142.23|22129.65|22129.65|0
1700820300000|2023-11-24 10:05:00|22140.99|22140.99|22140.36|22140.36|22144.49|22144.49|22140.36|22140.36|0
1700820600000|2023-11-24 10:10:00|22150.89|22150.89|22143.87|22143.87|22150.89|22150.89|22143.87|22143.87|0
1700820900000|2023-11-24 10:15:00|22147.38|22147.38|22143.05|22143.05|22157.9|22157.9|22143.05|22143.05|0
1700821200000|2023-11-24 10:20:00|22150.07|22150.07|22143.44|22143.44|22164.1|22164.1|22143.44|22143.44|0
1700821500000|2023-11-24 10:25:00|22139.94|22139.94|22144.85|22144.85|22144.85|22144.85|22137.84|22137.84|0
1700821800000|2023-11-24 10:30:00|22141.34|22141.34|22119.89|22119.89|22141.34|22141.34|22112.04|22112.04|0
1700822100000|2023-11-24 10:35:00|22118.64|22118.64|22118.64|22118.64|22118.64|22118.64|22118.64|22118.64|0
1700822400000|2023-11-24 10:40:00|22122.15|22122.15|22139.69|22139.69|22143.2|22143.2|22122.15|22122.15|0
1700822700000|2023-11-24 10:45:00|22140.31|22140.31|22140.94|22140.94|22147.95|22147.95|22140.31|22140.31|0
1700823000000|2023-11-24 10:50:00|22137.43|22137.43|22140.31|22140.31|22140.31|22140.31|22126.28|22126.28|0
1700823300000|2023-11-24 10:55:00|22136.8|22136.8|22147.95|22147.95|22147.95|22147.95|22136.8|22136.8|0
1700823600000|2023-11-24 11:00:00|22144.44|22144.44|22147.33|22147.33|22147.33|22147.33|22136.18|22136.18|0
1700823900000|2023-11-24 11:05:00|22146.7|22146.7|22155.16|22155.16|22158.67|22158.67|22146.7|22146.7|0
1700824200000|2023-11-24 11:10:00|22154.34|22154.34|22139.41|22139.41|22154.34|22154.34|22128.89|22128.89|0
1700824500000|2023-11-24 11:15:00|22135.91|22135.91|22147.05|22147.05|22147.05|22147.05|22135.91|22135.91|0
1700824800000|2023-11-24 11:20:00|22143.55|22143.55|22154.07|22154.07|22161.08|22161.08|22143.55|22143.55|0
1700825100000|2023-11-24 11:25:00|22150.56|22150.56|22147.68|22147.68|22151.18|22151.18|22143.55|22143.55|0
1700825400000|2023-11-24 11:30:00|22154.69|22154.69|22158.7|22158.7|22161.71|22161.71|22154.69|22154.69|0
1700825700000|2023-11-24 11:35:00|22151.68|22151.68|22159.51|22159.51|22159.51|22159.51|22151.68|22151.68|0
1700826000000|2023-11-24 11:40:00|22156.01|22156.01|22163.04|22163.04|22163.04|22163.04|22154.78|22154.78|0
1700826300000|2023-11-24 11:45:00|22166.55|22166.55|22163.59|22163.59|22169.79|22169.79|22163.59|22163.59|0
1700826600000|2023-11-24 11:50:00|22160.08|22160.08|22161.12|22161.12|22164.63|22164.63|22156.58|22156.58|0
1700826900000|2023-11-24 11:55:00|22164.63|22164.63|22165.25|22165.25|22168.76|22168.76|22164.63|22164.63|0
1700827200000|2023-11-24 12:00:00|22168.76|22168.76|22170|22170|22170|22170|22168.76|22168.76|0
1700827500000|2023-11-24 12:05:00|22169.38|22169.38|22177.27|22177.27|22180.77|22180.77|22169.38|22169.38|0
1700827800000|2023-11-24 12:10:00|22176.64|22176.64|22176.64|22176.64|22176.64|22176.64|22176.64|22176.64|0
1700828100000|2023-11-24 12:15:00|22180.15|22180.15|22176.64|22176.64|22187.17|22187.17|22176.64|22176.64|0
1700828400000|2023-11-24 12:20:00|22177.05|22177.05|22149.62|22149.62|22177.05|22177.05|22149.62|22149.62|0
1700828700000|2023-11-24 12:25:00|22146.11|22146.11|22131.33|22131.33|22146.11|22146.11|22131.33|22131.33|0
1700829000000|2023-11-24 12:30:00|22124.32|22124.32|22132.36|22132.36|22132.36|22132.36|22120.81|22120.81|0
1700829300000|2023-11-24 12:35:00|22132.99|22132.99|22140.63|22140.63|22147.64|22147.64|22132.99|22132.99|0
1700829600000|2023-11-24 12:40:00|22144.13|22144.13|22147.64|22147.64|22161.67|22161.67|22143.72|22143.72|0
1700829900000|2023-11-24 12:45:00|22151.15|22151.15|22147.23|22147.23|22158.16|22158.16|22147.23|22147.23|0
1700830200000|2023-11-24 12:50:00|22146.61|22146.61|22150.74|22150.74|22150.74|22150.74|22143.72|22143.72|0
1700830500000|2023-11-24 12:55:00|22147.23|22147.23|22165.52|22165.52|22165.52|22165.52|22147.23|22147.23|0
1700830800000|2023-11-24 13:00:00|22169.02|22169.02|22171.28|22171.28|22183.05|22183.05|22169.02|22169.02|0
1700831100000|2023-11-24 13:05:00|22174.79|22174.79|22163.86|22163.86|22174.79|22174.79|22163.86|22163.86|0
1700831400000|2023-11-24 13:10:00|22164.49|22164.49|22155.88|22155.88|22165.73|22165.73|22155.88|22155.88|0
1700831700000|2023-11-24 13:15:00|22152.38|22152.38|22151.63|22151.63|22159.39|22159.39|22148.87|22148.87|0
1700832000000|2023-11-24 13:20:00|22148.12|22148.12|22125.42|22125.42|22151.63|22151.63|22125.42|22125.42|0
1700832300000|2023-11-24 13:25:00|22121.91|22121.91|22118|22118|22121.91|22121.91|22107.48|22107.48|0
1700832600000|2023-11-24 13:30:00|22121.51|22121.51|22103.56|22103.56|22125.01|22125.01|22100.05|22100.05|0
1700832900000|2023-11-24 13:35:00|22107.07|22107.07|22117.72|22117.72|22117.72|22117.72|22107.07|22107.07|0
1700833200000|2023-11-24 13:40:00|22114.22|22114.22|22100.6|22100.6|22114.22|22114.22|22100.6|22100.6|0
1700833500000|2023-11-24 13:45:00|22104.1|22104.1|22106.99|22106.99|22114|22114|22099.97|22099.97|0
1700833800000|2023-11-24 13:50:00|22110.49|22110.49|22128.77|22128.77|22129.31|22129.31|22110.49|22110.49|0
1700834100000|2023-11-24 13:55:00|22125.27|22125.27|22121.98|22121.98|22128.99|22128.99|22121.36|22121.36|0
1700834400000|2023-11-24 14:00:00|22128.99|22128.99|22128.99|22128.99|22128.99|22128.99|22118.47|22118.47|0
1700834700000|2023-11-24 14:05:00|22125.49|22125.49|22118.47|22118.47|22128.99|22128.99|22118.47|22118.47|0
1700835000000|2023-11-24 14:10:00|22111.46|22111.46|22107.95|22107.95|22121.98|22121.98|22100.94|22100.94|0
1700835300000|2023-11-24 14:15:00|22104.44|22104.44|22129.62|22129.62|22129.62|22129.62|22104.44|22104.44|0
1700835600000|2023-11-24 14:20:00|22126.11|22126.11|22126.11|22126.11|22136.63|22136.63|22119.1|22119.1|0
1700835900000|2023-11-24 14:25:00|22122.6|22122.6|22122.6|22122.6|22136.63|22136.63|22119.1|22119.1|0
1700836200000|2023-11-24 14:30:00|22119.1|22119.1|22147.99|22147.99|22151.5|22151.5|22094.54|22094.54|0
1700836500000|2023-11-24 14:35:00|22144.48|22144.48|22126.54|22126.54|22147.99|22147.99|22119.93|22119.93|0
1700836800000|2023-11-24 14:40:00|22123.03|22123.03|22120.15|22120.15|22123.66|22123.66|22109.63|22109.63|0
1700837100000|2023-11-24 14:45:00|22123.66|22123.66|22119.53|22119.53|22133.55|22133.55|22105.09|22105.09|0
1700837400000|2023-11-24 14:50:00|22123.03|22123.03|22127.16|22127.16|22130.05|22130.05|22109|22109|0
1700837700000|2023-11-24 14:55:00|22127.79|22127.79|22134.18|22134.18|22141.82|22141.82|22127.79|22127.79|0
1700838000000|2023-11-24 15:00:00|22137.69|22137.69|22156.54|22156.54|22156.54|22156.54|22120.15|22120.15|0
1700838300000|2023-11-24 15:05:00|22160.05|22160.05|22165.18|22165.18|22169.94|22169.94|22144.14|22144.14|0
1700838600000|2023-11-24 15:10:00|22158.17|22158.17|22154.98|22154.98|22158.17|22158.17|22144.14|22144.14|0
1700838900000|2023-11-24 15:15:00|22162|22162|22155.61|22155.61|22169.64|22169.64|22154.98|22154.98|0
1700839200000|2023-11-24 15:20:00|22159.11|22159.11|22157.87|22157.87|22166.13|22166.13|22153.74|22153.74|0
1700839500000|2023-11-24 15:25:00|22154.36|22154.36|22147.09|22147.09|22156.99|22156.99|22146.47|22146.47|0
1700839800000|2023-11-24 15:30:00|22150.6|22150.6|22133.25|22133.25|22162.5|22162.5|22133.25|22133.25|0
1700840100000|2023-11-24 15:35:00|22129.74|22129.74|22145.05|22145.05|22145.21|22145.21|22129.74|22129.74|0
1700840400000|2023-11-24 15:40:00|22134.53|22134.53|22138.66|22138.66|22156.2|22156.2|22134.53|22134.53|0
1700840700000|2023-11-24 15:45:00|22142.17|22142.17|22144.43|22144.43|22152.69|22152.69|22137.41|22137.41|0
1700841000000|2023-11-24 15:50:00|22140.92|22140.92|22169.3|22169.3|22169.3|22169.3|22130.4|22130.4|0
1700841300000|2023-11-24 15:55:00|22168.89|22168.89|22162.14|22162.14|22172.66|22172.66|22154.86|22154.86|0
1700841600000|2023-11-24 16:00:00|22161.73|22161.73|22176.47|22176.47|22179.98|22179.98|22154.18|22154.18|0
1700841900000|2023-11-24 16:05:00|22179.98|22179.98|22194.14|22194.14|22200.34|22200.34|22179.16|22179.16|0
1700842200000|2023-11-24 16:10:00|22197.65|22197.65|22197.43|22197.43|22201.35|22201.35|22176.61|22176.61|0
1700842500000|2023-11-24 16:15:00|22200.94|22200.94|22186.72|22186.72|22204.66|22204.66|22183.21|22183.21|0
1700842800000|2023-11-24 16:20:00|22190.23|22190.23|22178.95|22178.95|22197.11|22197.11|22178.95|22178.95|0
1700843100000|2023-11-24 16:25:00|22179.35|22179.35|22180.26|22180.26|22186.12|22186.12|22171.68|22171.68|0
1701072900000|2023-11-27 08:15:00|22113.9|22113.9|22158.03|22158.03|22158.03|22158.03|22113.9|22113.9|0
1701073200000|2023-11-27 08:20:00|22154.52|22154.52|22160.91|22160.91|22185.07|22185.07|22154.52|22154.52|0
1701073500000|2023-11-27 08:25:00|22157.4|22157.4|22159.9|22159.9|22160.91|22160.91|22139.87|22139.87|0
1701073800000|2023-11-27 08:30:00|22163.41|22163.41|22154.13|22154.13|22168.16|22168.16|22150|22150|0
1701074100000|2023-11-27 08:35:00|22147.12|22147.12|22166.91|22166.91|22166.91|22166.91|22143.61|22143.61|0
1701074400000|2023-11-27 08:40:00|22173.92|22173.92|22153.52|22153.52|22173.92|22173.92|22152.88|22152.88|0
1701074700000|2023-11-27 08:45:00|22160.53|22160.53|22165.29|22165.29|22175.81|22175.81|22160.53|22160.53|0
1701075000000|2023-11-27 08:50:00|22161.78|22161.78|22178.07|22178.07|22186.33|22186.33|22161.78|22161.78|0
1701075300000|2023-11-27 08:55:00|22181.58|22181.58|22211.49|22211.49|22211.49|22211.49|22178.07|22178.07|0
1701075600000|2023-11-27 09:00:00|22207.98|22207.98|22203.85|22203.85|22211.49|22211.49|22193.95|22193.95|0
1701075900000|2023-11-27 09:05:00|22209.84|22209.84|22207.58|22207.58|22211.09|22211.09|22204.07|22204.07|0
1701076200000|2023-11-27 09:10:00|22214.59|22214.59|22225.12|22225.12|22225.12|22225.12|22214.59|22214.59|0
1701076500000|2023-11-27 09:15:00|22224.49|22224.49|22179.93|22179.93|22224.49|22224.49|22172.51|22172.51|0
1701076800000|2023-11-27 09:20:00|22176.42|22176.42|22184.45|22184.45|22184.45|22184.45|22175.18|22175.18|0
1701077100000|2023-11-27 09:25:00|22185.07|22185.07|22184.45|22184.45|22206.12|22206.12|22184.45|22184.45|0
1701077400000|2023-11-27 09:30:00|22180.94|22180.94|22161.15|22161.15|22180.94|22180.94|22161.15|22161.15|0
1701077700000|2023-11-27 09:35:00|22157.64|22157.64|22158.26|22158.26|22158.26|22158.26|22142.99|22142.99|0
1701078000000|2023-11-27 09:40:00|22165.28|22165.28|22154.13|22154.13|22165.28|22165.28|22150.63|22150.63|0
1701078300000|2023-11-27 09:45:00|22154.94|22154.94|22165.25|22165.25|22168.76|22168.76|22151.43|22151.43|0
1701078600000|2023-11-27 09:50:00|22161.74|22161.74|22169.33|22169.33|22177.64|22177.64|22161.74|22161.74|0
1701078900000|2023-11-27 09:55:00|22165.82|22165.82|22165.33|22165.33|22165.82|22165.82|22158.18|22158.18|0
1701079200000|2023-11-27 10:00:00|22168.84|22168.84|22183.49|22183.49|22183.49|22183.49|22165.33|22165.33|0
1701079500000|2023-11-27 10:05:00|22187|22187|22202.06|22202.06|22202.06|22202.06|22187|22187|0
1701079800000|2023-11-27 10:10:00|22209.08|22209.08|22241.08|22241.08|22241.08|22241.08|22209.08|22209.08|0
1701080100000|2023-11-27 10:15:00|22244.59|22244.59|22231.19|22231.19|22244.59|22244.59|22223.55|22223.55|0
1701080400000|2023-11-27 10:20:00|22234.69|22234.69|22246.46|22246.46|22256.98|22256.98|22234.69|22234.69|0
1701080700000|2023-11-27 10:25:00|22249.97|22249.97|22260.76|22260.76|22264.27|22264.27|22245.84|22245.84|0
1701081000000|2023-11-27 10:30:00|22257.25|22257.25|22251.49|22251.49|22257.25|22257.25|22243.22|22243.22|0
1701081300000|2023-11-27 10:35:00|22247.98|22247.98|22250.59|22250.59|22250.59|22250.59|22243.58|22243.58|0
1701081600000|2023-11-27 10:40:00|22249.97|22249.97|22245.86|22245.86|22256.73|22256.73|22245.45|22245.45|0
1701081900000|2023-11-27 10:45:00|22242.35|22242.35|22238.85|22238.85|22242.35|22242.35|22238.85|22238.85|0
1701082200000|2023-11-27 10:50:00|22235.34|22235.34|22229.36|22229.36|22235.34|22235.34|22225.44|22225.44|0
1701082500000|2023-11-27 10:55:00|22236.37|22236.37|22243.39|22243.39|22243.39|22243.39|22232.86|22232.86|0
1701082800000|2023-11-27 11:00:00|22244.2|22244.2|22244.45|22244.45|22259.11|22259.11|22244.2|22244.2|0
1701083100000|2023-11-27 11:05:00|22240.95|22240.95|22247.96|22247.96|22247.96|22247.96|22237.44|22237.44|0
1701083400000|2023-11-27 11:10:00|22244.45|22244.45|22228.82|22228.82|22244.45|22244.45|22225.32|22225.32|0
1701083700000|2023-11-27 11:15:00|22235.84|22235.84|22235.22|22235.22|22235.84|22235.84|22228.2|22228.2|0
1701084000000|2023-11-27 11:20:00|22231.71|22231.71|22230.46|22230.46|22231.71|22231.71|22223.45|22223.45|0
1701084300000|2023-11-27 11:25:00|22231.08|22231.08|22234.46|22234.46|22234.59|22234.59|22231.08|22231.08|0
1701084600000|2023-11-27 11:30:00|22241.47|22241.47|22210.31|22210.31|22242.1|22242.1|22206.81|22206.81|0
1701084900000|2023-11-27 11:35:00|22213.82|22213.82|22210.31|22210.31|22213.82|22213.82|22203.3|22203.3|0
1701085200000|2023-11-27 11:40:00|22209.69|22209.69|22199.17|22199.17|22209.69|22209.69|22199.17|22199.17|0
1701085500000|2023-11-27 11:45:00|22202.68|22202.68|22173.8|22173.8|22202.68|22202.68|22173.8|22173.8|0
1701085800000|2023-11-27 11:50:00|22177.31|22177.31|22165.75|22165.75|22177.31|22177.31|22165.75|22165.75|0
1701086100000|2023-11-27 11:55:00|22169.26|22169.26|22172.77|22172.77|22176.28|22176.28|22165.75|22165.75|0
1701086400000|2023-11-27 12:00:00|22169.26|22169.26|22170.92|22170.92|22174.42|22174.42|22168.85|22168.85|0
1701086700000|2023-11-27 12:05:00|22174.42|22174.42|22170.92|22170.92|22181.44|22181.44|22170.92|22170.92|0
1701087000000|2023-11-27 12:10:00|22163.9|22163.9|22166.79|22166.79|22173.8|22173.8|22159.77|22159.77|0
1701087300000|2023-11-27 12:15:00|22170.29|22170.29|22177.31|22177.31|22191.34|22191.34|22170.29|22170.29|0
1701087600000|2023-11-27 12:20:00|22180.82|22180.82|22194.85|22194.85|22205.37|22205.37|22180.82|22180.82|0
1701087900000|2023-11-27 12:25:00|22198.35|22198.35|22191.09|22191.09|22198.35|22198.35|22187.83|22187.83|0
1701088200000|2023-11-27 12:30:00|22194.6|22194.6|22173.55|22173.55|22194.6|22194.6|22173.55|22173.55|0
1701088500000|2023-11-27 12:35:00|22166.54|22166.54|22164.75|22164.75|22170.04|22170.04|22164.75|22164.75|0
1701088800000|2023-11-27 12:40:00|22168.25|22168.25|22157.73|22157.73|22168.25|22168.25|22154.23|22154.23|0
1701089100000|2023-11-27 12:45:00|22161.24|22161.24|22161.24|22161.24|22161.24|22161.24|22154.23|22154.23|0
1701089400000|2023-11-27 12:50:00|22171.76|22171.76|22157.61|22157.61|22175.77|22175.77|22157.61|22157.61|0
1701089700000|2023-11-27 12:55:00|22158.23|22158.23|22164.84|22164.84|22164.84|22164.84|22154.1|22154.1|0
1701090000000|2023-11-27 13:00:00|22165.46|22165.46|22158.72|22158.72|22173.1|22173.1|22155.21|22155.21|0
1701090300000|2023-11-27 13:05:00|22159.34|22159.34|22159.34|22159.34|22159.34|22159.34|22152.32|22152.32|0
1701090600000|2023-11-27 13:10:00|22158.72|22158.72|22170.29|22170.29|22175.24|22175.24|22155.21|22155.21|0
1701090900000|2023-11-27 13:15:00|22166.78|22166.78|22168.03|22168.03|22168.03|22168.03|22152.35|22152.35|0
1701091200000|2023-11-27 13:20:00|22182.06|22182.06|22172.38|22172.38|22182.06|22182.06|22168.25|22168.25|0
1701091500000|2023-11-27 13:25:00|22165.36|22165.36|22164.95|22164.95|22168.87|22168.87|22158.35|22158.35|0
1701091800000|2023-11-27 13:30:00|22168.46|22168.46|22183.95|22183.95|22186.62|22186.62|22168.46|22168.46|0
1701092100000|2023-11-27 13:35:00|22183.33|22183.33|22192.41|22192.41|22195.91|22195.91|22175.69|22175.69|0
1701092400000|2023-11-27 13:40:00|22195.91|22195.91|22190.47|22190.47|22200.24|22200.24|22182.7|22182.7|0
1701092700000|2023-11-27 13:45:00|22186.96|22186.96|22201.4|22201.4|22201.4|22201.4|22186.96|22186.96|0
1701093000000|2023-11-27 13:50:00|22202.02|22202.02|22218.12|22218.12|22218.12|22218.12|22202.02|22202.02|0
1701093300000|2023-11-27 13:55:00|22214.61|22214.61|22202.65|22202.65|22214.61|22214.61|22199.14|22199.14|0
1701093600000|2023-11-27 14:00:00|22206.15|22206.15|22183.24|22183.24|22207.38|22207.38|22183.24|22183.24|0
1701093900000|2023-11-27 14:05:00|22179.73|22179.73|22172.09|22172.09|22183.24|22183.24|22172.09|22172.09|0
1701094200000|2023-11-27 14:10:00|22168.59|22168.59|22174.35|22174.35|22179.11|22179.11|22168.59|22168.59|0
1701094500000|2023-11-27 14:15:00|22181.37|22181.37|22166.85|22166.85|22184.87|22184.87|22166.31|22166.31|0
1701094800000|2023-11-27 14:20:00|22163.34|22163.34|22169.11|22169.11|22169.11|22169.11|22152.2|22152.2|0
1701095100000|2023-11-27 14:25:00|22172.62|22172.62|22173.28|22173.28|22180.3|22180.3|22156.13|22156.13|0
1701095400000|2023-11-27 14:30:00|22170.59|22170.59|22151.81|22151.81|22177.61|22177.61|22140.66|22140.66|0
1701095700000|2023-11-27 14:35:00|22155.31|22155.31|22133.02|22133.02|22167.08|22167.08|22132.4|22132.4|0
1701096000000|2023-11-27 14:40:00|22136.53|22136.53|22137.15|22137.15|22140.66|22140.66|22114.24|22114.24|0
1701096300000|2023-11-27 14:45:00|22123.12|22123.12|22130.76|22130.76|22133.65|22133.65|22102.08|22102.08|0
1701096600000|2023-11-27 14:50:00|22120.24|22120.24|22140.25|22140.25|22147.27|22147.27|22116.73|22116.73|0
1701096900000|2023-11-27 14:55:00|22147.27|22147.27|22142.73|22142.73|22154.69|22154.69|22138.6|22138.6|0
1701097200000|2023-11-27 15:00:00|22153.25|22153.25|22146.86|22146.86|22157.38|22157.38|22142.73|22142.73|0
1701097500000|2023-11-27 15:05:00|22139.84|22139.84|22150.37|22150.37|22153.87|22153.87|22139.44|22139.44|0
1701097800000|2023-11-27 15:10:00|22153.87|22153.87|22161.17|22161.17|22169.22|22169.22|22153.25|22153.25|0
1701098100000|2023-11-27 15:15:00|22164.68|22164.68|22165.3|22165.3|22172.32|22172.32|22161.8|22161.8|0
1701098400000|2023-11-27 15:20:00|22161.8|22161.8|22139.92|22139.92|22161.8|22161.8|22135.16|22135.16|0
1701098700000|2023-11-27 15:25:00|22140.54|22140.54|22135.04|22135.04|22154.57|22154.57|22135.04|22135.04|0
1701099000000|2023-11-27 15:30:00|22138.54|22138.54|22162.47|22162.47|22162.47|22162.47|22138.54|22138.54|0
1701099300000|2023-11-27 15:35:00|22165.98|22165.98|22170.52|22170.52|22173.61|22173.61|22163.09|22163.09|0
1701099600000|2023-11-27 15:40:00|22171.14|22171.14|22176.52|22176.52|22180.02|22180.02|22165.37|22165.37|0
1701099900000|2023-11-27 15:45:00|22173.01|22173.01|22169.45|22169.45|22188.48|22188.48|22169.45|22169.45|0
1701100200000|2023-11-27 15:50:00|22155.42|22155.42|22143.65|22143.65|22162.43|22162.43|22143.65|22143.65|0
1701100500000|2023-11-27 15:55:00|22147.16|22147.16|22138.14|22138.14|22150.66|22150.66|22132.76|22132.76|0
1701100800000|2023-11-27 16:00:00|22134.63|22134.63|22132.57|22132.57|22139.58|22139.58|22129.06|22129.06|0
1701101100000|2023-11-27 16:05:00|22133.19|22133.19|22130.91|22130.91|22133.19|22133.19|22111.11|22111.11|0
1701101400000|2023-11-27 16:10:00|22134.42|22134.42|22124.14|22124.14|22138.17|22138.17|22122.9|22122.9|0
1701101700000|2023-11-27 16:15:00|22120.64|22120.64|22132.38|22132.38|22139.4|22139.4|22120.64|22120.64|0
1701102000000|2023-11-27 16:20:00|22128.88|22128.88|22107.21|22107.21|22131.89|22131.89|22105.59|22105.59|0
1701102300000|2023-11-27 16:25:00|22110.72|22110.72|22119.42|22119.42|22122.74|22122.74|22110.34|22110.34|0
1701159300000|2023-11-28 08:15:00|21861.45|21861.45|21831.93|21831.93|21875.48|21875.48|21831.93|21831.93|0
1701159600000|2023-11-28 08:20:00|21821.41|21821.41|21826.55|21826.55|21831.69|21831.69|21805.51|21805.51|0
1701159900000|2023-11-28 08:25:00|21827.17|21827.17|21806.13|21806.13|21841.83|21841.83|21794.98|21794.98|0
1701160200000|2023-11-28 08:30:00|21802.62|21802.62|21728.74|21728.74|21802.62|21802.62|21725.23|21725.23|0
1701160500000|2023-11-28 08:35:00|21725.23|21725.23|21704.19|21704.19|21758.28|21758.28|21701.3|21701.3|0
1701160800000|2023-11-28 08:40:00|21700.68|21700.68|21692.85|21692.85|21708.32|21708.32|21672.19|21672.19|0
1701161100000|2023-11-28 08:45:00|21689.34|21689.34|21684.94|21684.94|21694.22|21694.22|21669.67|21669.67|0
1701161400000|2023-11-28 08:50:00|21688.45|21688.45|21724.56|21724.56|21740.46|21740.46|21688.45|21688.45|0
1701161700000|2023-11-28 08:55:00|21723.93|21723.93|21699.79|21699.79|21723.93|21723.93|21699.79|21699.79|0
1701162000000|2023-11-28 09:00:00|21703.3|21703.3|21702.27|21702.27|21710.32|21710.32|21680.82|21680.82|0
1701162300000|2023-11-28 09:05:00|21705.78|21705.78|21747.86|21747.86|21747.86|21747.86|21698.76|21698.76|0
1701162600000|2023-11-28 09:10:00|21744.36|21744.36|21743.11|21743.11|21747.24|21747.24|21733.83|21733.83|0
1701162900000|2023-11-28 09:15:00|21746.62|21746.62|21778.81|21778.81|21779.62|21779.62|21746.62|21746.62|0
1701163200000|2023-11-28 09:20:00|21775.3|21775.3|21757.76|21757.76|21775.3|21775.3|21757.76|21757.76|0
1701163500000|2023-11-28 09:25:00|21755.89|21755.89|21753.63|21753.63|21760.02|21760.02|21746.62|21746.62|0
1701163800000|2023-11-28 09:30:00|21750.12|21750.12|21754.45|21754.45|21754.45|21754.45|21736.1|21736.1|0
1701164100000|2023-11-28 09:35:00|21747.43|21747.43|21743.3|21743.3|21747.43|21747.43|21725.14|21725.14|0
1701164400000|2023-11-28 09:40:00|21739.8|21739.8|21729.9|21729.9|21754.45|21754.45|21729.9|21729.9|0
1701164700000|2023-11-28 09:45:00|21726.39|21726.39|21732.18|21732.18|21735.69|21735.69|21717.94|21717.94|0
1701165000000|2023-11-28 09:50:00|21735.69|21735.69|21737.34|21737.34|21739.82|21739.82|21728.67|21728.67|0
1701165300000|2023-11-28 09:55:00|21754.88|21754.88|21740.85|21740.85|21754.88|21754.88|21737.34|21737.34|0
1701165600000|2023-11-28 10:00:00|21747.86|21747.86|21755.91|21755.91|21755.91|21755.91|21737.97|21737.97|0
1701165900000|2023-11-28 10:05:00|21748.9|21748.9|21744.14|21744.14|21748.9|21748.9|21729.49|21729.49|0
1701166200000|2023-11-28 10:10:00|21740.63|21740.63|21761.68|21761.68|21761.68|21761.68|21740.63|21740.63|0
1701166500000|2023-11-28 10:15:00|21758.17|21758.17|21738.76|21738.76|21758.17|21758.17|21728.24|21728.24|0
1701166800000|2023-11-28 10:20:00|21742.27|21742.27|21752.17|21752.17|21752.17|21752.17|21734.63|21734.63|0
1701167100000|2023-11-28 10:25:00|21755.68|21755.68|21738.14|21738.14|21759.18|21759.18|21738.14|21738.14|0
1701167400000|2023-11-28 10:30:00|21731.13|21731.13|21760.43|21760.43|21760.43|21760.43|21731.13|21731.13|0
1701167700000|2023-11-28 10:35:00|21767.45|21767.45|21761.05|21761.05|21767.45|21767.45|21750.53|21750.53|0
1701168000000|2023-11-28 10:40:00|21757.55|21757.55|21780.05|21780.05|21780.05|21780.05|21743.93|21743.93|0
1701168300000|2023-11-28 10:45:00|21776.55|21776.55|21793.26|21793.26|21798.21|21798.21|21776.55|21776.55|0
1701168600000|2023-11-28 10:50:00|21789.76|21789.76|21800.9|21800.9|21800.9|21800.9|21789.76|21789.76|0
1701168900000|2023-11-28 10:55:00|21800.28|21800.28|21821.96|21821.96|21825.23|21825.23|21796.77|21796.77|0
1701169200000|2023-11-28 11:00:00|21821.34|21821.34|21814.32|21814.32|21824.84|21824.84|21807.31|21807.31|0
1701169500000|2023-11-28 11:05:00|21817.83|21817.83|21816.33|21816.33|21827.48|21827.48|21816.33|21816.33|0
1701169800000|2023-11-28 11:10:00|21823.35|21823.35|21817.33|21817.33|21824.35|21824.35|21816.08|21816.08|0
1701170100000|2023-11-28 11:15:00|21813.82|21813.82|21814.45|21814.45|21821.46|21821.46|21813.82|21813.82|0
1701170400000|2023-11-28 11:20:00|21817.95|21817.95|21817.9|21817.9|21822.44|21822.44|21814.4|21814.4|0
1701170700000|2023-11-28 11:25:00|21817.28|21817.28|21834.29|21834.29|21837.91|21837.91|21817.28|21817.28|0
1701171000000|2023-11-28 11:30:00|21837.8|21837.8|21839.67|21839.67|21839.67|21839.67|21830.79|21830.79|0
1701171300000|2023-11-28 11:35:00|21839.05|21839.05|21832.25|21832.25|21839.67|21839.67|21828.74|21828.74|0
1701171600000|2023-11-28 11:40:00|21828.74|21828.74|21834.86|21834.86|21835.76|21835.76|21828.74|21828.74|0
1701171900000|2023-11-28 11:45:00|21831.35|21831.35|21810.31|21810.31|21831.35|21831.35|21810.31|21810.31|0
1701172200000|2023-11-28 11:50:00|21806.8|21806.8|21810.31|21810.31|21813.82|21813.82|21799.79|21799.79|0
1701172500000|2023-11-28 11:55:00|21806.8|21806.8|21796.28|21796.28|21806.8|21806.8|21792.77|21792.77|0
1701172800000|2023-11-28 12:00:00|21799.79|21799.79|21813.82|21813.82|21813.82|21813.82|21799.79|21799.79|0
1701173100000|2023-11-28 12:05:00|21814.44|21814.44|21807.21|21807.21|21825.37|21825.37|21800.2|21800.2|0
1701173400000|2023-11-28 12:10:00|21803.7|21803.7|21793.81|21793.81|21810.72|21810.72|21792.56|21792.56|0
1701173700000|2023-11-28 12:15:00|21786.79|21786.79|21787.2|21787.2|21794.22|21794.22|21783.69|21783.69|0
1701174000000|2023-11-28 12:20:00|21790.71|21790.71|21780.24|21780.24|21794.84|21794.84|21775.84|21775.84|0
1701174300000|2023-11-28 12:25:00|21787.25|21787.25|21789.13|21789.13|21796.14|21796.14|21785.62|21785.62|0
1701174600000|2023-11-28 12:30:00|21789.75|21789.75|21824.82|21824.82|21824.82|21824.82|21789.75|21789.75|0
1701174900000|2023-11-28 12:35:00|21821.31|21821.31|21796.14|21796.14|21821.31|21821.31|21796.14|21796.14|0
1701175200000|2023-11-28 12:40:00|21795.74|21795.74|21788.72|21788.72|21795.74|21795.74|21778.2|21778.2|0
1701175500000|2023-11-28 12:45:00|21792.23|21792.23|21768.91|21768.91|21792.23|21792.23|21765.4|21765.4|0
1701175800000|2023-11-28 12:50:00|21767.66|21767.66|21742.08|21742.08|21767.66|21767.66|21728.05|21728.05|0
1701176100000|2023-11-28 12:55:00|21742.89|21742.89|21756.3|21756.3|21756.92|21756.92|21742.89|21742.89|0
1701176400000|2023-11-28 13:00:00|21755.67|21755.67|21744.53|21744.53|21758.56|21758.56|21741.02|21741.02|0
1701176700000|2023-11-28 13:05:00|21741.02|21741.02|21723.08|21723.08|21741.02|21741.02|21719.57|21719.57|0
1701177000000|2023-11-28 13:10:00|21722.45|21722.45|21746.45|21746.45|21747.63|21747.63|21722.45|21722.45|0
1701177300000|2023-11-28 13:15:00|21753.46|21753.46|21764.2|21764.2|21776.38|21776.38|21753.46|21753.46|0
1701177600000|2023-11-28 13:20:00|21760.69|21760.69|21762.54|21762.54|21762.54|21762.54|21748.51|21748.51|0
1701177900000|2023-11-28 13:25:00|21763.79|21763.79|21765.66|21765.66|21776.18|21776.18|21763.79|21763.79|0
1701178200000|2023-11-28 13:30:00|21769.17|21769.17|21752.64|21752.64|21769.17|21769.17|21752.64|21752.64|0
1701178500000|2023-11-28 13:35:00|21749.14|21749.14|21742.75|21742.75|21749.14|21749.14|21738.61|21738.61|0
1701178800000|2023-11-28 13:40:00|21739.24|21739.24|21733.58|21733.58|21751.23|21751.23|21723.56|21723.56|0
1701179100000|2023-11-28 13:45:00|21734.2|21734.2|21700.34|21700.34|21737.71|21737.71|21690.44|21690.44|0
1701179400000|2023-11-28 13:50:00|21703.84|21703.84|21754.82|21754.82|21779.37|21779.37|21703.84|21703.84|0
1701179700000|2023-11-28 13:55:00|21751.31|21751.31|21740.79|21740.79|21751.31|21751.31|21737.28|21737.28|0
1701180000000|2023-11-28 14:00:00|21742.04|21742.04|21739.15|21739.15|21767.83|21767.83|21720.37|21720.37|0
1701180300000|2023-11-28 14:05:00|21742.66|21742.66|21725.12|21725.12|21751.54|21751.54|21720.99|21720.99|0
1701180600000|2023-11-28 14:10:00|21718.11|21718.11|21717.48|21717.48|21731.51|21731.51|21717.48|21717.48|0
1701180900000|2023-11-28 14:15:00|21724.5|21724.5|21728.2|21728.2|21731.71|21731.71|21721.19|21721.19|0
1701181200000|2023-11-28 14:20:00|21738.72|21738.72|21738.47|21738.47|21749.87|21749.87|21723.23|21723.23|0
1701181500000|2023-11-28 14:25:00|21738.72|21738.72|21775.7|21775.7|21775.7|21775.7|21738.31|21738.31|0
1701181800000|2023-11-28 14:30:00|21775.29|21775.29|21798.01|21798.01|21798.01|21798.01|21742.26|21742.26|0
1701182100000|2023-11-28 14:35:00|21805.02|21805.02|21816.73|21816.73|21827.87|21827.87|21799.25|21799.25|0
1701182400000|2023-11-28 14:40:00|21816.1|21816.1|21803.52|21803.52|21816.1|21816.1|21797.13|21797.13|0
1701182700000|2023-11-28 14:45:00|21796.5|21796.5|21851.27|21851.27|21851.27|21851.27|21788.87|21788.87|0
1701183000000|2023-11-28 14:50:00|21858.28|21858.28|21870.05|21870.05|21877.07|21877.07|21847.76|21847.76|0
1701183300000|2023-11-28 14:55:00|21870.68|21870.68|21863.66|21863.66|21878.31|21878.31|21863.66|21863.66|0
1701183600000|2023-11-28 15:00:00|21870.68|21870.68|21877.39|21877.39|21883.18|21883.18|21861.27|21861.27|0
1701183900000|2023-11-28 15:05:00|21878.02|21878.02|21879.65|21879.65|21879.65|21879.65|21868.51|21868.51|0
1701184200000|2023-11-28 15:10:00|21883.16|21883.16|21889.96|21889.96|21890.18|21890.18|21882.95|21882.95|0
1701184500000|2023-11-28 15:15:00|21890.58|21890.58|21903.39|21903.39|21907.91|21907.91|21886.86|21886.86|0
1701184800000|2023-11-28 15:20:00|21910.4|21910.4|21889.01|21889.01|21910.4|21910.4|21878.09|21878.09|0
1701185100000|2023-11-28 15:25:00|21885.51|21885.51|21882.21|21882.21|21895.62|21895.62|21875.2|21875.2|0
1701185400000|2023-11-28 15:30:00|21883.46|21883.46|21869.84|21869.84|21888.22|21888.22|21862.82|21862.82|0
1701185700000|2023-11-28 15:35:00|21862.82|21862.82|21863.86|21863.86|21874.59|21874.59|21862.82|21862.82|0
1701186000000|2023-11-28 15:40:00|21867.36|21867.36|21874.38|21874.38|21881.39|21881.39|21849.83|21849.83|0
1701186300000|2023-11-28 15:45:00|21877.89|21877.89|21838.9|21838.9|21877.89|21877.89|21835.39|21835.39|0
1701186600000|2023-11-28 15:50:00|21842.4|21842.4|21864.07|21864.07|21864.07|21864.07|21835.39|21835.39|0
1701186900000|2023-11-28 15:55:00|21871.09|21871.09|21860.44|21860.44|21871.09|21871.09|21849.01|21849.01|0
1701187200000|2023-11-28 16:00:00|21863.95|21863.95|21857.75|21857.75|21865.1|21865.1|21852.8|21852.8|0
1701187500000|2023-11-28 16:05:00|21858.37|21858.37|21872.81|21872.81|21882.32|21882.32|21858.37|21858.37|0
1701187800000|2023-11-28 16:10:00|21869.3|21869.3|21874.64|21874.64|21875.89|21875.89|21864.96|21864.96|0
1701188100000|2023-11-28 16:15:00|21871.13|21871.13|21888.48|21888.48|21893.23|21893.23|21870.32|21870.32|0
1701188400000|2023-11-28 16:20:00|21891.98|21891.98|21887.85|21887.85|21891.98|21891.98|21873.2|21873.2|0
1701188700000|2023-11-28 16:25:00|21891.36|21891.36|21879.75|21879.75|21894.87|21894.87|21872.11|21872.11|0
1701245700000|2023-11-29 08:15:00|21718.65|21718.65|21714.94|21714.94|21727.31|21727.31|21685.22|21685.22|0
1701246000000|2023-11-29 08:20:00|21711.43|21711.43|21721.95|21721.95|21721.95|21721.95|21697.4|21697.4|0
1701246300000|2023-11-29 08:25:00|21722.57|21722.57|21688.53|21688.53|21736.6|21736.6|21688.53|21688.53|0
1701246600000|2023-11-29 08:30:00|21692.04|21692.04|21717.63|21717.63|21738.05|21738.05|21685.03|21685.03|0
1701246900000|2023-11-29 08:35:00|21721.13|21721.13|21786.54|21786.54|21797.88|21797.88|21714.12|21714.12|0
1701247200000|2023-11-29 08:40:00|21779.53|21779.53|21742.62|21742.62|21786.54|21786.54|21735.6|21735.6|0
1701247500000|2023-11-29 08:45:00|21746.13|21746.13|21761.4|21761.4|21771.92|21771.92|21742|21742|0
1701247800000|2023-11-29 08:50:00|21757.9|21757.9|21731.5|21731.5|21782.45|21782.45|21731.5|21731.5|0
1701248100000|2023-11-29 08:55:00|21727.99|21727.99|21719.78|21719.78|21735|21735|21719.78|21719.78|0
1701248400000|2023-11-29 09:00:00|21712.77|21712.77|21694.73|21694.73|21730.31|21730.31|21687.72|21687.72|0
1701248700000|2023-11-29 09:05:00|21698.24|21698.24|21707.12|21707.12|21707.12|21707.12|21698.24|21698.24|0
1701249000000|2023-11-29 09:10:00|21705.87|21705.87|21692.88|21692.88|21710.41|21710.41|21688.55|21688.55|0
1701249300000|2023-11-29 09:15:00|21689.37|21689.37|21717.02|21717.02|21724.03|21724.03|21682.35|21682.35|0
1701249600000|2023-11-29 09:20:00|21720.52|21720.52|21742|21742|21747.76|21747.76|21716.2|21716.2|0
1701249900000|2023-11-29 09:25:00|21738.49|21738.49|21740.75|21740.75|21742|21742|21727.15|21727.15|0
1701250200000|2023-11-29 09:30:00|21744.26|21744.26|21737.24|21737.24|21751.9|21751.9|21733.74|21733.74|0
1701250500000|2023-11-29 09:35:00|21737.51|21737.51|21723.07|21723.07|21737.51|21737.51|21716.06|21716.06|0
1701250800000|2023-11-29 09:40:00|21719.57|21719.57|21721.63|21721.63|21730.09|21730.09|21709.05|21709.05|0
1701251100000|2023-11-29 09:45:00|21725.14|21725.14|21743.92|21743.92|21745.17|21745.17|21725.14|21725.14|0
1701251400000|2023-11-29 09:50:00|21740.42|21740.42|21750.12|21750.12|21750.12|21750.12|21731.77|21731.77|0
1701251700000|2023-11-29 09:55:00|21746.61|21746.61|21760.64|21760.64|21760.64|21760.64|21743.1|21743.1|0
1701252000000|2023-11-29 10:00:00|21753.63|21753.63|21781.06|21781.06|21784.57|21784.57|21753.63|21753.63|0
1701252300000|2023-11-29 10:05:00|21781.68|21781.68|21792.21|21792.21|21792.21|21792.21|21771.16|21771.16|0
1701252600000|2023-11-29 10:10:00|21790.98|21790.98|21798.19|21798.19|21812.84|21812.84|21790.98|21790.98|0
1701252900000|2023-11-29 10:15:00|21794.68|21794.68|21762.49|21762.49|21794.68|21794.68|21761.87|21761.87|0
1701253200000|2023-11-29 10:20:00|21763.12|21763.12|21768.71|21768.71|21771.38|21771.38|21760.45|21760.45|0
1701253500000|2023-11-29 10:25:00|21772.22|21772.22|21756.72|21756.72|21779.02|21779.02|21756.72|21756.72|0
1701253800000|2023-11-29 10:30:00|21753.22|21753.22|21748.13|21748.13|21773.64|21773.64|21748.13|21748.13|0
1701254100000|2023-11-29 10:35:00|21751.64|21751.64|21768.42|21768.42|21768.42|21768.42|21748.13|21748.13|0
1701254400000|2023-11-29 10:40:00|21761.41|21761.41|21747.38|21747.38|21761.41|21761.41|21747.38|21747.38|0
1701254700000|2023-11-29 10:45:00|21743.87|21743.87|21725.92|21725.92|21747.38|21747.38|21725.92|21725.92|0
1701255000000|2023-11-29 10:50:00|21729.43|21729.43|21742.21|21742.21|21746.97|21746.97|21725.92|21725.92|0
1701255300000|2023-11-29 10:55:00|21741.81|21741.81|21713.12|21713.12|21741.81|21741.81|21706.11|21706.11|0
1701255600000|2023-11-29 11:00:00|21716.63|21716.63|21721.01|21721.01|21721.01|21721.01|21705.73|21705.73|0
1701255900000|2023-11-29 11:05:00|21714|21714|21716.88|21716.88|21721.01|21721.01|21713.37|21713.37|0
1701256200000|2023-11-29 11:10:00|21713.37|21713.37|21709.87|21709.87|21713.37|21713.37|21709.87|21709.87|0
1701256500000|2023-11-29 11:15:00|21706.36|21706.36|21708.62|21708.62|21716.88|21716.88|21706.36|21706.36|0
1701256800000|2023-11-29 11:20:00|21712.13|21712.13|21707.55|21707.55|21715.63|21715.63|21707.55|21707.55|0
1701257100000|2023-11-29 11:25:00|21706.93|21706.93|21705.9|21705.9|21710.44|21710.44|21705.9|21705.9|0
1701257400000|2023-11-29 11:30:00|21698.88|21698.88|21681.1|21681.1|21698.88|21698.88|21680.47|21680.47|0
1701257700000|2023-11-29 11:35:00|21677.59|21677.59|21669.13|21669.13|21688.11|21688.11|21662.12|21662.12|0
1701258000000|2023-11-29 11:40:00|21668.51|21668.51|21686.05|21686.05|21693.06|21693.06|21666.13|21666.13|0
1701258300000|2023-11-29 11:45:00|21686.18|21686.18|21679.17|21679.17|21693.2|21693.2|21679.17|21679.17|0
1701258600000|2023-11-29 11:50:00|21675.66|21675.66|21679.4|21679.4|21679.81|21679.81|21668.64|21668.64|0
1701258900000|2023-11-29 11:55:00|21679.9|21679.9|21666.47|21666.47|21692.27|21692.27|21666.47|21666.47|0
1701259200000|2023-11-29 12:00:00|21669.98|21669.98|21685.26|21685.26|21692.27|21692.27|21669.98|21669.98|0
1701259500000|2023-11-29 12:05:00|21692.27|21692.27|21695.15|21695.15|21702.17|21702.17|21684.63|21684.63|0
1701259800000|2023-11-29 12:10:00|21691.65|21691.65|21698.66|21698.66|21705.68|21705.68|21688.14|21688.14|0
1701260100000|2023-11-29 12:15:00|21698.53|21698.53|21698.31|21698.31|21702.44|21702.44|21691.51|21691.51|0
1701260400000|2023-11-29 12:20:00|21698.93|21698.93|21702.46|21702.46|21709.45|21709.45|21694.82|21694.82|0
1701260700000|2023-11-29 12:25:00|21698.95|21698.95|21691.32|21691.32|21699.36|21699.36|21690.69|21690.69|0
1701261000000|2023-11-29 12:30:00|21694.82|21694.82|21694.82|21694.82|21708.85|21708.85|21694.82|21694.82|0
1701261300000|2023-11-29 12:35:00|21691.32|21691.32|21705.23|21705.23|21705.23|21705.23|21691.32|21691.32|0
1701261600000|2023-11-29 12:40:00|21701.72|21701.72|21703.34|21703.34|21703.34|21703.34|21698.22|21698.22|0
1701261900000|2023-11-29 12:45:00|21704.09|21704.09|21693.98|21693.98|21707.6|21707.6|21690.47|21690.47|0
1701262200000|2023-11-29 12:50:00|21690.47|21690.47|21688.6|21688.6|21690.47|21690.47|21676.44|21676.44|0
1701262500000|2023-11-29 12:55:00|21689.22|21689.22|21694.98|21694.98|21700.99|21700.99|21689.22|21689.22|0
1701262800000|2023-11-29 13:00:00|21691.47|21691.47|21674.95|21674.95|21694.98|21694.98|21674.95|21674.95|0
1701263100000|2023-11-29 13:05:00|21678.45|21678.45|21671.03|21671.03|21678.45|21678.45|21667.52|21667.52|0
1701263400000|2023-11-29 13:10:00|21671.3|21671.3|21669.27|21669.27|21671.3|21671.3|21659.16|21659.16|0
1701263700000|2023-11-29 13:15:00|21662.26|21662.26|21680.54|21680.54|21683.3|21683.3|21662.26|21662.26|0
1701264000000|2023-11-29 13:20:00|21684.05|21684.05|21701.37|21701.37|21711.89|21711.89|21680.33|21680.33|0
1701264300000|2023-11-29 13:25:00|21697.86|21697.86|21696.83|21696.83|21697.86|21697.86|21683.42|21683.42|0
1701264600000|2023-11-29 13:30:00|21700.34|21700.34|21690.44|21690.44|21700.34|21700.34|21690.44|21690.44|0
1701264900000|2023-11-29 13:35:00|21690.57|21690.57|21686.37|21686.37|21701.1|21701.1|21686.37|21686.37|0
1701265200000|2023-11-29 13:40:00|21682.87|21682.87|21681.31|21681.31|21693.39|21693.39|21681.31|21681.31|0
1701265500000|2023-11-29 13:45:00|21682.56|21682.56|21655.52|21655.52|21682.56|21682.56|21655.52|21655.52|0
1701265800000|2023-11-29 13:50:00|21648.5|21648.5|21659.86|21659.86|21659.86|21659.86|21644.99|21644.99|0
1701266100000|2023-11-29 13:55:00|21660.49|21660.49|21656.43|21656.43|21667.5|21667.5|21655.21|21655.21|0
1701266400000|2023-11-29 14:00:00|21656.19|21656.19|21651.78|21651.78|21659.07|21659.07|21651.78|21651.78|0
1701266700000|2023-11-29 14:05:00|21652.28|21652.28|21651.66|21651.66|21658.68|21658.68|21651.66|21651.66|0
1701267000000|2023-11-29 14:10:00|21655.17|21655.17|21670.1|21670.1|21670.1|21670.1|21655.17|21655.17|0
1701267300000|2023-11-29 14:15:00|21666.6|21666.6|21651.94|21651.94|21670.1|21670.1|21651.94|21651.94|0
1701267600000|2023-11-29 14:20:00|21648.44|21648.44|21643.27|21643.27|21655.67|21655.67|21643.27|21643.27|0
1701267900000|2023-11-29 14:25:00|21639.76|21639.76|21631.24|21631.24|21641.76|21641.76|21608.2|21608.2|0
1701268200000|2023-11-29 14:30:00|21631.87|21631.87|21667.37|21667.37|21668.19|21668.19|21628.36|21628.36|0
1701268500000|2023-11-29 14:35:00|21663.86|21663.86|21654.98|21654.98|21670.45|21670.45|21651.47|21651.47|0
1701268800000|2023-11-29 14:40:00|21651.47|21651.47|21620.54|21620.54|21654.98|21654.98|21617.04|21617.04|0
1701269100000|2023-11-29 14:45:00|21617.04|21617.04|21616.09|21616.09|21627.15|21627.15|21605.57|21605.57|0
1701269400000|2023-11-29 14:50:00|21612.59|21612.59|21622.48|21622.48|21625.99|21625.99|21602.06|21602.06|0
1701269700000|2023-11-29 14:55:00|21615.47|21615.47|21609.27|21609.27|21626.81|21626.81|21605.77|21605.77|0
1701270000000|2023-11-29 15:00:00|21598.75|21598.75|21605.14|21605.14|21612.78|21612.78|21595.24|21595.24|0
1701270300000|2023-11-29 15:05:00|21601.63|21601.63|21604.98|21604.98|21604.98|21604.98|21585.33|21585.33|0
1701270600000|2023-11-29 15:10:00|21608.49|21608.49|21615.37|21615.37|21622.52|21622.52|21608.49|21608.49|0
1701270900000|2023-11-29 15:15:00|21618.88|21618.88|21629.18|21629.18|21636.2|21636.2|21615.37|21615.37|0
1701271200000|2023-11-29 15:20:00|21615.15|21615.15|21588.75|21588.75|21623.41|21623.41|21585.25|21585.25|0
1701271500000|2023-11-29 15:25:00|21592.26|21592.26|21578.92|21578.92|21595.77|21595.77|21578.92|21578.92|0
1701271800000|2023-11-29 15:30:00|21575.42|21575.42|21581.11|21581.11|21598.65|21598.65|21575.42|21575.42|0
1701272100000|2023-11-29 15:35:00|21581.52|21581.52|21591.26|21591.26|21594.77|21594.77|21578.02|21578.02|0
1701272400000|2023-11-29 15:40:00|21594.77|21594.77|21612.48|21612.48|21612.48|21612.48|21594.77|21594.77|0
1701272700000|2023-11-29 15:45:00|21608.98|21608.98|21595.59|21595.59|21608.98|21608.98|21590.82|21590.82|0
1701273000000|2023-11-29 15:50:00|21595.18|21595.18|21607.36|21607.36|21614.37|21614.37|21595.18|21595.18|0
1701273300000|2023-11-29 15:55:00|21610.86|21610.86|21610.45|21610.45|21625.52|21625.52|21610.45|21610.45|0
1701273600000|2023-11-29 16:00:00|21610.05|21610.05|21620.14|21620.14|21627.78|21627.78|21603.44|21603.44|0
1701273900000|2023-11-29 16:05:00|21616.63|21616.63|21637.18|21637.18|21637.18|21637.18|21616.63|21616.63|0
1701274200000|2023-11-29 16:10:00|21633.67|21633.67|21603.42|21603.42|21633.67|21633.67|21600.32|21600.32|0
1701274500000|2023-11-29 16:15:00|21599.91|21599.91|21584.85|21584.85|21599.91|21599.91|21581.35|21581.35|0
1701274800000|2023-11-29 16:20:00|21581.35|21581.35|21590.21|21590.21|21597.23|21597.23|21573.3|21573.3|0
1701275100000|2023-11-29 16:25:00|21590.83|21590.83|21590.89|21590.89|21602.03|21602.03|21587.5|21587.5|0
1701332100000|2023-11-30 08:15:00|21613.94|21613.94|21613.94|21613.94|21630.86|21630.86|21579.86|21579.86|0
1701332400000|2023-11-30 08:20:00|21617.45|21617.45|21685.76|21685.76|21685.76|21685.76|21616.63|21616.63|0
1701332700000|2023-11-30 08:25:00|21696.28|21696.28|21671.11|21671.11|21696.28|21696.28|21663.47|21663.47|0
1701333000000|2023-11-30 08:30:00|21674.62|21674.62|21648.73|21648.73|21686.3|21686.3|21642.34|21642.34|0
1701333300000|2023-11-30 08:35:00|21645.23|21645.23|21654.3|21654.3|21671.03|21671.03|21631.2|21631.2|0
1701333600000|2023-11-30 08:40:00|21650.79|21650.79|21579.92|21579.92|21650.79|21650.79|21576.41|21576.41|0
1701333900000|2023-11-30 08:45:00|21577.43|21577.43|21540.89|21540.89|21580.93|21580.93|21540.89|21540.89|0
1701334200000|2023-11-30 08:50:00|21537.39|21537.39|21533.15|21533.15|21537.39|21537.39|21517.47|21517.47|0
1701334500000|2023-11-30 08:55:00|21522.63|21522.63|21489.61|21489.61|21522.63|21522.63|21487.72|21487.72|0
1701334800000|2023-11-30 09:00:00|21490.23|21490.23|21543.24|21543.24|21543.24|21543.24|21490.23|21490.23|0
1701335100000|2023-11-30 09:05:00|21553.77|21553.77|21590.57|21590.57|21590.57|21590.57|21553.77|21553.77|0
1701335400000|2023-11-30 09:10:00|21592.02|21592.02|21621.83|21621.83|21628.84|21628.84|21592.02|21592.02|0
1701335700000|2023-11-30 09:15:00|21622.65|21622.65|21634.07|21634.07|21634.07|21634.07|21622.65|21622.65|0
1701336000000|2023-11-30 09:20:00|21633.44|21633.44|21614.91|21614.91|21633.69|21633.69|21614.91|21614.91|0
1701336300000|2023-11-30 09:25:00|21621.92|21621.92|21630.06|21630.06|21630.06|21630.06|21614.78|21614.78|0
1701336600000|2023-11-30 09:30:00|21637.07|21637.07|21627.18|21627.18|21641.83|21641.83|21623.67|21623.67|0
1701336900000|2023-11-30 09:35:00|21630.68|21630.68|21624.58|21624.58|21635.31|21635.31|21624.17|21624.17|0
1701337200000|2023-11-30 09:40:00|21621.07|21621.07|21632.21|21632.21|21642.74|21642.74|21621.07|21621.07|0
1701337500000|2023-11-30 09:45:00|21628.71|21628.71|21622.32|21622.32|21632.84|21632.84|21611.79|21611.79|0
1701337800000|2023-11-30 09:50:00|21615.3|21615.3|21596.32|21596.32|21615.3|21615.3|21596.32|21596.32|0
1701338100000|2023-11-30 09:55:00|21592.82|21592.82|21636.34|21636.34|21636.34|21636.34|21589.31|21589.31|0
1701338400000|2023-11-30 10:00:00|21636.97|21636.97|21662.77|21662.77|21670.4|21670.4|21636.97|21636.97|0
1701338700000|2023-11-30 10:05:00|21669.78|21669.78|21670.53|21670.53|21684.56|21684.56|21669.78|21669.78|0
1701339000000|2023-11-30 10:10:00|21669.91|21669.91|21702.1|21702.1|21705.6|21705.6|21669.91|21669.91|0
1701339300000|2023-11-30 10:15:00|21701.35|21701.35|21684.21|21684.21|21711.87|21711.87|21673.29|21673.29|0
1701339600000|2023-11-30 10:20:00|21680.71|21680.71|21696.79|21696.79|21703.81|21703.81|21680.71|21680.71|0
1701339900000|2023-11-30 10:25:00|21693.28|21693.28|21714.14|21714.14|21714.14|21714.14|21689.78|21689.78|0
1701340200000|2023-11-30 10:30:00|21717.64|21717.64|21694.12|21694.12|21736.21|21736.21|21687.11|21687.11|0
1701340500000|2023-11-30 10:35:00|21690.62|21690.62|21728.71|21728.71|21728.71|21728.71|21690.62|21690.62|0
1701340800000|2023-11-30 10:40:00|21736.35|21736.35|21731.81|21731.81|21743.36|21743.36|21731.81|21731.81|0
1701341100000|2023-11-30 10:45:00|21738.82|21738.82|21723.97|21723.97|21738.82|21738.82|21723.97|21723.97|0
1701341400000|2023-11-30 10:50:00|21720.47|21720.47|21685.78|21685.78|21720.47|21720.47|21678.77|21678.77|0
1701341700000|2023-11-30 10:55:00|21682.28|21682.28|21695.17|21695.17|21701.93|21701.93|21678.77|21678.77|0
1701342000000|2023-11-30 11:00:00|21702.18|21702.18|21732.11|21732.11|21742.63|21742.63|21702.18|21702.18|0
1701342300000|2023-11-30 11:05:00|21735.62|21735.62|21724.07|21724.07|21736.87|21736.87|21717.05|21717.05|0
1701342600000|2023-11-30 11:10:00|21734.59|21734.59|21765.62|21765.62|21769.13|21769.13|21731.08|21731.08|0
1701342900000|2023-11-30 11:15:00|21769.13|21769.13|21757.98|21757.98|21769.75|21769.75|21743.95|21743.95|0
1701343200000|2023-11-30 11:20:00|21754.47|21754.47|21769.13|21769.13|21769.13|21769.13|21742.7|21742.7|0
1701343500000|2023-11-30 11:25:00|21768.5|21768.5|21765.62|21765.62|21768.5|21768.5|21757.98|21757.98|0
1701343800000|2023-11-30 11:30:00|21776.14|21776.14|21743.21|21743.21|21776.14|21776.14|21743.21|21743.21|0
1701344100000|2023-11-30 11:35:00|21746.72|21746.72|21754.77|21754.77|21758.28|21758.28|21746.72|21746.72|0
1701344400000|2023-11-30 11:40:00|21751.26|21751.26|21738.87|21738.87|21758.28|21758.28|21738.87|21738.87|0
1701344700000|2023-11-30 11:45:00|21735.36|21735.36|21748.49|21748.49|21755.51|21755.51|21735.36|21735.36|0
1701345000000|2023-11-30 11:50:00|21744.99|21744.99|21743.55|21743.55|21748.49|21748.49|21735.91|21735.91|0
1701345300000|2023-11-30 11:55:00|21743.95|21743.95|21765|21765|21769.13|21769.13|21743.95|21743.95|0
1701345600000|2023-11-30 12:00:00|21757.98|21757.98|21758.61|21758.61|21768.5|21768.5|21755.1|21755.1|0
1701345900000|2023-11-30 12:05:00|21755.1|21755.1|21754.48|21754.48|21758.61|21758.61|21742.08|21742.08|0
1701346200000|2023-11-30 12:10:00|21757.98|21757.98|21762.6|21762.6|21762.74|21762.74|21757.98|21757.98|0
1701346500000|2023-11-30 12:15:00|21761.98|21761.98|21779.11|21779.11|21779.11|21779.11|21758.47|21758.47|0
1701346800000|2023-11-30 12:20:00|21778.48|21778.48|21778.07|21778.07|21785.5|21785.5|21774.98|21774.98|0
1701347100000|2023-11-30 12:25:00|21781.58|21781.58|21769|21769|21781.58|21781.58|21768.37|21768.37|0
1701347400000|2023-11-30 12:30:00|21761.98|21761.98|21761.36|21761.36|21771.06|21771.06|21756.63|21756.63|0
1701347700000|2023-11-30 12:35:00|21757.85|21757.85|21765.49|21765.49|21765.49|21765.49|21757.85|21757.85|0
1701348000000|2023-11-30 12:40:00|21765.9|21765.9|21787.56|21787.56|21788.81|21788.81|21765.9|21765.9|0
1701348300000|2023-11-30 12:45:00|21784.06|21784.06|21779.93|21779.93|21784.06|21784.06|21770.03|21770.03|0
1701348600000|2023-11-30 12:50:00|21783.43|21783.43|21773.66|21773.66|21786.94|21786.94|21773.66|21773.66|0
1701348900000|2023-11-30 12:55:00|21777.17|21777.17|21787.34|21787.34|21787.96|21787.96|21773.53|21773.53|0
1701349200000|2023-11-30 13:00:00|21794.35|21794.35|21778.47|21778.47|21794.35|21794.35|21770.84|21770.84|0
1701349500000|2023-11-30 13:05:00|21792.5|21792.5|21813.55|21813.55|21813.55|21813.55|21792.5|21792.5|0
1701349800000|2023-11-30 13:10:00|21810.04|21810.04|21803.24|21803.24|21810.04|21810.04|21792.5|21792.5|0
1701350100000|2023-11-30 13:15:00|21799.73|21799.73|21803.24|21803.24|21806.75|21806.75|21796.23|21796.23|0
1701350400000|2023-11-30 13:20:00|21806.75|21806.75|21822.22|21822.22|21822.22|21822.22|21802.83|21802.83|0
1701350700000|2023-11-30 13:25:00|21818.71|21818.71|21830.95|21830.95|21834.46|21834.46|21812.17|21812.17|0
1701351000000|2023-11-30 13:30:00|21827.44|21827.44|21842.09|21842.09|21842.09|21842.09|21827.44|21827.44|0
1701351300000|2023-11-30 13:35:00|21842.72|21842.72|21853.78|21853.78|21868.3|21868.3|21836.33|21836.33|0
1701351600000|2023-11-30 13:40:00|21853.37|21853.37|21862.37|21862.37|21865.88|21865.88|21848.21|21848.21|0
1701351900000|2023-11-30 13:45:00|21865.88|21865.88|21866.29|21866.29|21873.71|21873.71|21859.27|21859.27|0
1701352200000|2023-11-30 13:50:00|21862.78|21862.78|21817.59|21817.59|21862.78|21862.78|21814.08|21814.08|0
1701352500000|2023-11-30 13:55:00|21818|21818|21841.32|21841.32|21841.32|21841.32|21800.46|21800.46|0
1701352800000|2023-11-30 14:00:00|21837.82|21837.82|21809.35|21809.35|21845.67|21845.67|21805.84|21805.84|0
1701353100000|2023-11-30 14:05:00|21805.84|21805.84|21813.48|21813.48|21816.99|21816.99|21805.22|21805.22|0
1701353400000|2023-11-30 14:10:00|21816.99|21816.99|21828.88|21828.88|21839.4|21839.4|21812.86|21812.86|0
1701353700000|2023-11-30 14:15:00|21825.37|21825.37|21793.6|21793.6|21825.37|21825.37|21793.6|21793.6|0
1701354000000|2023-11-30 14:20:00|21793.19|21793.19|21782.66|21782.66|21800.2|21800.2|21779.16|21779.16|0
1701354300000|2023-11-30 14:25:00|21786.17|21786.17|21749.19|21749.19|21794.84|21794.84|21742.18|21742.18|0
1701354600000|2023-11-30 14:30:00|21752.7|21752.7|21684.14|21684.14|21752.7|21752.7|21684.14|21684.14|0
1701354900000|2023-11-30 14:35:00|21680.63|21680.63|21663.22|21663.22|21687.65|21687.65|21642.18|21642.18|0
1701355200000|2023-11-30 14:40:00|21666.73|21666.73|21643.41|21643.41|21670.23|21670.23|21628.75|21628.75|0
1701355500000|2023-11-30 14:45:00|21639.9|21639.9|21653.06|21653.06|21653.06|21653.06|21634.21|21634.21|0
1701355800000|2023-11-30 14:50:00|21649.55|21649.55|21703.75|21703.75|21713.64|21713.64|21635.52|21635.52|0
1701356100000|2023-11-30 14:55:00|21707.25|21707.25|21712.9|21712.9|21712.9|21712.9|21689.59|21689.59|0
1701356400000|2023-11-30 15:00:00|21719.91|21719.91|21697.27|21697.27|21720.53|21720.53|21679.48|21679.48|0
1701356700000|2023-11-30 15:05:00|21700.77|21700.77|21686.78|21686.78|21728.01|21728.01|21679.77|21679.77|0
1701357000000|2023-11-30 15:10:00|21690.29|21690.29|21727.23|21727.23|21727.23|21727.23|21690.29|21690.29|0
1701357300000|2023-11-30 15:15:00|21730.74|21730.74|21769.31|21769.31|21773.57|21773.57|21730.74|21730.74|0
1701357600000|2023-11-30 15:20:00|21772.81|21772.81|21780.96|21780.96|21806.26|21806.26|21772.81|21772.81|0
1701357900000|2023-11-30 15:25:00|21784.47|21784.47|21787.23|21787.23|21787.98|21787.98|21773.2|21773.2|0
1701358200000|2023-11-30 15:30:00|21780.22|21780.22|21772.41|21772.41|21780.22|21780.22|21761.26|21761.26|0
1701358500000|2023-11-30 15:35:00|21772|21772|21776.54|21776.54|21782.52|21782.52|21761.89|21761.89|0
1701358800000|2023-11-30 15:40:00|21784.18|21784.18|21779.49|21779.49|21806.17|21806.17|21779.49|21779.49|0
1701359100000|2023-11-30 15:45:00|21779.99|21779.99|21772.41|21772.41|21783.49|21783.49|21753.43|21753.43|0
1701359400000|2023-11-30 15:50:00|21775.91|21775.91|21779.51|21779.51|21786.69|21786.69|21772.41|21772.41|0
1701359700000|2023-11-30 15:55:00|21779.38|21779.38|21758.65|21758.65|21784.86|21784.86|21758.43|21758.43|0
1701360000000|2023-11-30 16:00:00|21758.24|21758.24|21773.8|21773.8|21793.53|21793.53|21753.7|21753.7|0
1701360300000|2023-11-30 16:05:00|21770.29|21770.29|21815.2|21815.2|21815.2|21815.2|21770.29|21770.29|0
1701360600000|2023-11-30 16:10:00|21815.83|21815.83|21835.54|21835.54|21839.04|21839.04|21804.68|21804.68|0
1701360900000|2023-11-30 16:15:00|21836.04|21836.04|21787.5|21787.5|21836.66|21836.66|21787.5|21787.5|0
1701361200000|2023-11-30 16:20:00|21787.25|21787.25|21744.92|21744.92|21787.25|21787.25|21744.92|21744.92|0
1701361500000|2023-11-30 16:25:00|21741.41|21741.41|21744.01|21744.01|21760.19|21760.19|21732.67|21732.67|0
1701418500000|2023-12-01 08:15:00|21851.26|21851.26|21939.56|21939.56|21941.82|21941.82|21851.26|21851.26|0
1701418800000|2023-12-01 08:20:00|21936.06|21936.06|21841.32|21841.32|21936.06|21936.06|21839.69|21839.69|0
1701419100000|2023-12-01 08:25:00|21834.31|21834.31|21829.16|21829.16|21860.73|21860.73|21829.16|21829.16|0
1701419400000|2023-12-01 08:30:00|21832.05|21832.05|21860.92|21860.92|21878.46|21878.46|21832.05|21832.05|0
1701419700000|2023-12-01 08:35:00|21857.42|21857.42|21839.16|21839.16|21860.3|21860.3|21827.39|21827.39|0
1701420000000|2023-12-01 08:40:00|21835.65|21835.65|21854.82|21854.82|21854.82|21854.82|21823.88|21823.88|0
1701420300000|2023-12-01 08:45:00|21855.45|21855.45|21871.56|21871.56|21871.56|21871.56|21844.92|21844.92|0
1701420600000|2023-12-01 08:50:00|21872.24|21872.24|21883.38|21883.38|21908.56|21908.56|21872.24|21872.24|0
1701420900000|2023-12-01 08:55:00|21876.37|21876.37|21893.28|21893.28|21893.28|21893.28|21862.34|21862.34|0
1701421200000|2023-12-01 09:00:00|21896.79|21896.79|21893.71|21893.71|21908.15|21908.15|21879.06|21879.06|0
1701421500000|2023-12-01 09:05:00|21890.2|21890.2|21879.26|21879.26|21897.22|21897.22|21873.49|21873.49|0
1701421800000|2023-12-01 09:10:00|21875.75|21875.75|21879.26|21879.26|21890.4|21890.4|21872.24|21872.24|0
1701422100000|2023-12-01 09:15:00|21882.76|21882.76|21869.55|21869.55|21887.09|21887.09|21852.01|21852.01|0
1701422400000|2023-12-01 09:20:00|21883.58|21883.58|21908.13|21908.13|21908.13|21908.13|21880.07|21880.07|0
1701422700000|2023-12-01 09:25:00|21911.64|21911.64|21910|21910|21917.02|21917.02|21898.23|21898.23|0
1701423000000|2023-12-01 09:30:00|21906.49|21906.49|21893.23|21893.23|21906.49|21906.49|21889.31|21889.31|0
1701423300000|2023-12-01 09:35:00|21889.72|21889.72|21891.98|21891.98|21891.98|21891.98|21881.46|21881.46|0
1701423600000|2023-12-01 09:40:00|21895.49|21895.49|21873.2|21873.2|21899|21899|21869.69|21869.69|0
1701423900000|2023-12-01 09:45:00|21876.7|21876.7|21870.94|21870.94|21880.21|21880.21|21866.18|21866.18|0
1701424200000|2023-12-01 09:50:00|21867.43|21867.43|21838.54|21838.54|21867.43|21867.43|21838.54|21838.54|0
1701424500000|2023-12-01 09:55:00|21839.16|21839.16|21842.67|21842.67|21846.17|21846.17|21839.16|21839.16|0
1701424800000|2023-12-01 10:00:00|21846.17|21846.17|21831.52|21831.52|21850.93|21850.93|21828.01|21828.01|0
1701425100000|2023-12-01 10:05:00|21824.51|21824.51|21836.27|21836.27|21846.8|21846.8|21817.49|21817.49|0
1701425400000|2023-12-01 10:10:00|21854.43|21854.43|21853.19|21853.19|21860.83|21860.83|21846.8|21846.8|0
1701425700000|2023-12-01 10:15:00|21849.68|21849.68|21846.17|21846.17|21853.19|21853.19|21835.65|21835.65|0
1701426000000|2023-12-01 10:20:00|21853.19|21853.19|21837.91|21837.91|21853.19|21853.19|21830.9|21830.9|0
1701426300000|2023-12-01 10:25:00|21844.93|21844.93|21837.91|21837.91|21848.43|21848.43|21830.9|21830.9|0
1701426600000|2023-12-01 10:30:00|21834.4|21834.4|21835.03|21835.03|21844.93|21844.93|21834.4|21834.4|0
1701426900000|2023-12-01 10:35:00|21835.65|21835.65|21831.52|21831.52|21839.16|21839.16|21825.13|21825.13|0
1701427200000|2023-12-01 10:40:00|21828.01|21828.01|21819.77|21819.77|21828.01|21828.01|21812.76|21812.76|0
1701427500000|2023-12-01 10:45:00|21816.27|21816.27|21833.11|21833.11|21836.61|21836.61|21816.27|21816.27|0
1701427800000|2023-12-01 10:50:00|21833.73|21833.73|21823.83|21823.83|21833.73|21833.73|21820.32|21820.32|0
1701428100000|2023-12-01 10:55:00|21816.82|21816.82|21798.03|21798.03|21816.82|21816.82|21797.03|21797.03|0
1701428400000|2023-12-01 11:00:00|21794.53|21794.53|21801.54|21801.54|21805.05|21805.05|21794.53|21794.53|0
1701428700000|2023-12-01 11:05:00|21800.92|21800.92|21759.24|21759.24|21800.92|21800.92|21755.73|21755.73|0
1701429000000|2023-12-01 11:10:00|21762.75|21762.75|21780.91|21780.91|21780.91|21780.91|21759.24|21759.24|0
1701429300000|2023-12-01 11:15:00|21777.4|21777.4|21789.17|21789.17|21789.17|21789.17|21773.89|21773.89|0
1701429600000|2023-12-01 11:20:00|21796.18|21796.18|21792.05|21792.05|21796.18|21796.18|21792.05|21792.05|0
1701429900000|2023-12-01 11:25:00|21795.56|21795.56|21759.86|21759.86|21795.56|21795.56|21759.86|21759.86|0
1701430200000|2023-12-01 11:30:00|21756.36|21756.36|21745.83|21745.83|21756.36|21756.36|21745.83|21745.83|0
1701430500000|2023-12-01 11:35:00|21749.34|21749.34|21731.15|21731.15|21749.34|21749.34|21715.87|21715.87|0
1701430800000|2023-12-01 11:40:00|21727.64|21727.64|21734.65|21734.65|21741.67|21741.67|21720|21720|0
1701431100000|2023-12-01 11:45:00|21734.25|21734.25|21789.95|21789.95|21789.95|21789.95|21734.25|21734.25|0
1701431400000|2023-12-01 11:50:00|21793.46|21793.46|21825.97|21825.97|21825.97|21825.97|21793.46|21793.46|0
1701431700000|2023-12-01 11:55:00|21836.49|21836.49|21838.24|21838.24|21845.25|21845.25|21820.08|21820.08|0
1701432000000|2023-12-01 12:00:00|21837.62|21837.62|21828.95|21828.95|21837.62|21837.62|21821.93|21821.93|0
1701432300000|2023-12-01 12:05:00|21832.45|21832.45|21854.74|21854.74|21858.25|21858.25|21832.45|21832.45|0
1701432600000|2023-12-01 12:10:00|21855.56|21855.56|21851.43|21851.43|21858.44|21858.44|21844.42|21844.42|0
1701432900000|2023-12-01 12:15:00|21847.92|21847.92|21833.27|21833.27|21851.43|21851.43|21833.27|21833.27|0
1701433200000|2023-12-01 12:20:00|21829.76|21829.76|21844.42|21844.42|21844.42|21844.42|21819.24|21819.24|0
1701433500000|2023-12-01 12:25:00|21851.43|21851.43|21848.55|21848.55|21856.18|21856.18|21848.55|21848.55|0
1701433800000|2023-12-01 12:30:00|21847.92|21847.92|21872.47|21872.47|21872.47|21872.47|21847.92|21847.92|0
1701434100000|2023-12-01 12:35:00|21868.97|21868.97|21875.36|21875.36|21883|21883|21868.97|21868.97|0
1701434400000|2023-12-01 12:40:00|21871.85|21871.85|21887.1|21887.1|21887.1|21887.1|21868.34|21868.34|0
1701434700000|2023-12-01 12:45:00|21883.6|21883.6|21866.06|21866.06|21884.41|21884.41|21866.06|21866.06|0
1701435000000|2023-12-01 12:50:00|21865.44|21865.44|21868.81|21868.81|21868.94|21868.94|21854.92|21854.92|0
1701435300000|2023-12-01 12:55:00|21875.82|21875.82|21883.25|21883.25|21883.66|21883.66|21872.32|21872.32|0
1701435600000|2023-12-01 13:00:00|21883.87|21883.87|21883|21883|21893.77|21893.77|21879.74|21879.74|0
1701435900000|2023-12-01 13:05:00|21886.51|21886.51|21889.39|21889.39|21892.9|21892.9|21881.75|21881.75|0
1701436200000|2023-12-01 13:10:00|21892.9|21892.9|21877|21877|21896.4|21896.4|21866.48|21866.48|0
1701436500000|2023-12-01 13:15:00|21877.75|21877.75|21877.12|21877.12|21881.25|21881.25|21873.61|21873.61|0
1701436800000|2023-12-01 13:20:00|21873.61|21873.61|21863.09|21863.09|21873.61|21873.61|21863.09|21863.09|0
1701437100000|2023-12-01 13:25:00|21866.6|21866.6|21894.66|21894.66|21894.66|21894.66|21866.6|21866.6|0
1701437400000|2023-12-01 13:30:00|21901.67|21901.67|21911.57|21911.57|21914.46|21914.46|21901.67|21901.67|0
1701437700000|2023-12-01 13:35:00|21912.82|21912.82|21900.04|21900.04|21913.44|21913.44|21892.4|21892.4|0
1701438000000|2023-12-01 13:40:00|21903.54|21903.54|21899.7|21899.7|21914.71|21914.71|21899.7|21899.7|0
1701438300000|2023-12-01 13:45:00|21899.08|21899.08|21904.72|21904.72|21916.62|21916.62|21899.08|21899.08|0
1701438600000|2023-12-01 13:50:00|21908.23|21908.23|21913.18|21913.18|21919.38|21919.38|21895.23|21895.23|0
1701438900000|2023-12-01 13:55:00|21909.67|21909.67|21902.03|21902.03|21909.67|21909.67|21902.03|21902.03|0
1701439200000|2023-12-01 14:00:00|21898.53|21898.53|21876.39|21876.39|21913.18|21913.18|21876.39|21876.39|0
1701439500000|2023-12-01 14:05:00|21879.9|21879.9|21874.22|21874.22|21890.85|21890.85|21874.22|21874.22|0
1701439800000|2023-12-01 14:10:00|21870.71|21870.71|21895.26|21895.26|21895.26|21895.26|21870.71|21870.71|0
1701440100000|2023-12-01 14:15:00|21898.77|21898.77|21917.75|21917.75|21917.75|21917.75|21898.77|21898.77|0
1701440400000|2023-12-01 14:20:00|21921.26|21921.26|21928.27|21928.27|21928.27|21928.27|21907.23|21907.23|0
1701440700000|2023-12-01 14:25:00|21928.89|21928.89|21906.82|21906.82|21949.94|21949.94|21906.82|21906.82|0
1701441000000|2023-12-01 14:30:00|21913.84|21913.84|21958.69|21958.69|21962.2|21962.2|21903.32|21903.32|0
1701441300000|2023-12-01 14:35:00|21965.7|21965.7|21983.73|21983.73|21983.73|21983.73|21941.78|21941.78|0
1701441600000|2023-12-01 14:40:00|21980.22|21980.22|21936.89|21936.89|21980.22|21980.22|21933.38|21933.38|0
1701441900000|2023-12-01 14:45:00|21933.38|21933.38|21955.31|21955.31|21966.32|21966.32|21933.38|21933.38|0
1701442200000|2023-12-01 14:50:00|21951.8|21951.8|21965.83|21965.83|21969.34|21969.34|21944.78|21944.78|0
1701442500000|2023-12-01 14:55:00|21969.34|21969.34|21983.91|21983.91|21994.7|21994.7|21969.34|21969.34|0
1701442800000|2023-12-01 15:00:00|21987.42|21987.42|22018.36|22018.36|22020.23|22020.23|21983.91|21983.91|0
1701443100000|2023-12-01 15:05:00|22017.74|22017.74|22018.68|22018.68|22032.39|22032.39|22010.72|22010.72|0
1701443400000|2023-12-01 15:10:00|22022.19|22022.19|22014.55|22014.55|22032.08|22032.08|22007.53|22007.53|0
1701443700000|2023-12-01 15:15:00|22021.56|22021.56|22016.61|22016.61|22035.59|22035.59|22013.11|22013.11|0
1701444000000|2023-12-01 15:20:00|22020.12|22020.12|22013.11|22013.11|22023.63|22023.63|22009.6|22009.6|0
1701444300000|2023-12-01 15:25:00|22016.61|22016.61|22031.89|22031.89|22035.4|22035.4|22007.34|22007.34|0
1701444600000|2023-12-01 15:30:00|22032.56|22032.56|22049.44|22049.44|22059.96|22059.96|22029.06|22029.06|0
1701444900000|2023-12-01 15:35:00|22052.95|22052.95|22073.99|22073.99|22082.25|22082.25|22052.95|22052.95|0
1701445200000|2023-12-01 15:40:00|22070.48|22070.48|22091.53|22091.53|22098.54|22098.54|22067.6|22067.6|0
1701445500000|2023-12-01 15:45:00|22095.03|22095.03|22118.02|22118.02|22118.02|22118.02|22092.03|22092.03|0
1701445800000|2023-12-01 15:50:00|22114.51|22114.51|22103.83|22103.83|22114.51|22114.51|22088.55|22088.55|0
1701446100000|2023-12-01 15:55:00|22107.34|22107.34|22095.44|22095.44|22107.34|22107.34|22089.18|22089.18|0
1701446400000|2023-12-01 16:00:00|22091.94|22091.94|22055.48|22055.48|22091.94|22091.94|22041.31|22041.31|0
1701446700000|2023-12-01 16:05:00|22051.97|22051.97|22063.79|22063.79|22070.67|22070.67|22041.45|22041.45|0
1701447000000|2023-12-01 16:10:00|22060.28|22060.28|22068.8|22068.8|22075.41|22075.41|22056.77|22056.77|0
1701447300000|2023-12-01 16:15:00|22072.31|22072.31|22057.66|22057.66|22075.82|22075.82|22046.39|22046.39|0
1701447600000|2023-12-01 16:20:00|22057.25|22057.25|22068.38|22068.38|22081.8|22081.8|22057.25|22057.25|0
1701447900000|2023-12-01 16:25:00|22069|22069|22078.09|22078.09|22085.1|22085.1|22068.6|22068.6|0
1701677700000|2023-12-04 08:15:00|22150.36|22150.36|22103.93|22103.93|22158|22158|22100.01|22100.01|0
1701678000000|2023-12-04 08:20:00|22100.42|22100.42|22113.83|22113.83|22117.33|22117.33|22089.28|22089.28|0
1701678300000|2023-12-04 08:25:00|22110.32|22110.32|22107.44|22107.44|22123.34|22123.34|22107.44|22107.44|0
1701678600000|2023-12-04 08:30:00|22110.95|22110.95|22110.34|22110.34|22124.35|22124.35|22110.32|22110.32|0
1701678900000|2023-12-04 08:35:00|22111.58|22111.58|22126.87|22126.87|22128.08|22128.08|22101.06|22101.06|0
1701679200000|2023-12-04 08:40:00|22130.37|22130.37|22132.24|22132.24|22135.75|22135.75|22121.1|22121.1|0
1701679500000|2023-12-04 08:45:00|22128.74|22128.74|22138.32|22138.32|22139.07|22139.07|22120.91|22120.91|0
1701679800000|2023-12-04 08:50:00|22134.81|22134.81|22122.84|22122.84|22134.81|22134.81|22122.03|22122.03|0
1701680100000|2023-12-04 08:55:00|22122.22|22122.22|22104.06|22104.06|22122.22|22122.22|22097.05|22097.05|0
1701680400000|2023-12-04 09:00:00|22107.57|22107.57|22077.7|22077.7|22115.83|22115.83|22064.04|22064.04|0
1701680700000|2023-12-04 09:05:00|22074.19|22074.19|22071.5|22071.5|22079.96|22079.96|22064.49|22064.49|0
1701681000000|2023-12-04 09:10:00|22067.99|22067.99|22031.55|22031.55|22067.99|22067.99|22031.55|22031.55|0
1701681300000|2023-12-04 09:15:00|22035.06|22035.06|22025.57|22025.57|22058.98|22058.98|22018.55|22018.55|0
1701681600000|2023-12-04 09:20:00|22032.58|22032.58|22029.49|22029.49|22036.71|22036.71|22015.46|22015.46|0
1701681900000|2023-12-04 09:25:00|22022.47|22022.47|22032.15|22032.15|22042.05|22042.05|22022.47|22022.47|0
1701682200000|2023-12-04 09:30:00|22028.65|22028.65|22002.85|22002.85|22028.65|22028.65|22002.85|22002.85|0
1701682500000|2023-12-04 09:35:00|22006.35|22006.35|22022.53|22022.53|22027.26|22027.26|22002.71|22002.71|0
1701682800000|2023-12-04 09:40:00|22029.55|22029.55|22054.91|22054.91|22066.06|22066.06|22021.28|22021.28|0
1701683100000|2023-12-04 09:45:00|22054.29|22054.29|22094.74|22094.74|22094.74|22094.74|22047.28|22047.28|0
1701683400000|2023-12-04 09:50:00|22098.25|22098.25|22086.97|22086.97|22098.25|22098.25|22083.46|22083.46|0
1701683700000|2023-12-04 09:55:00|22090.48|22090.48|22091.7|22091.7|22095.21|22095.21|22083.46|22083.46|0
1701684000000|2023-12-04 10:00:00|22088.19|22088.19|22091.57|22091.57|22099.34|22099.34|22081.18|22081.18|0
1701684300000|2023-12-04 10:05:00|22092.19|22092.19|22087.44|22087.44|22092.81|22092.81|22076.91|22076.91|0
1701684600000|2023-12-04 10:10:00|22083.93|22083.93|22084.55|22084.55|22084.55|22084.55|22069.9|22069.9|0
1701684900000|2023-12-04 10:15:00|22081.04|22081.04|22113.23|22113.23|22113.23|22113.23|22070.52|22070.52|0
1701685200000|2023-12-04 10:20:00|22114.46|22114.46|22118.59|22118.59|22125.6|22125.6|22114.46|22114.46|0
1701685500000|2023-12-04 10:25:00|22119.41|22119.41|22121.14|22121.14|22124.16|22124.16|22117.01|22117.01|0
1701685800000|2023-12-04 10:30:00|22117.64|22117.64|22117.55|22117.55|22139.21|22139.21|22117.01|22117.01|0
1701686100000|2023-12-04 10:35:00|22121.05|22121.05|22103.11|22103.11|22121.05|22121.05|22103.11|22103.11|0
1701686400000|2023-12-04 10:40:00|22102.84|22102.84|22066.52|22066.52|22106.35|22106.35|22066.52|22066.52|0
1701686700000|2023-12-04 10:45:00|22070.03|22070.03|22095.01|22095.01|22095.42|22095.42|22070.03|22070.03|0
1701687000000|2023-12-04 10:50:00|22094.6|22094.6|22095.01|22095.01|22101.61|22101.61|22090.47|22090.47|0
1701687300000|2023-12-04 10:55:00|22098.51|22098.51|22123.26|22123.26|22123.26|22123.26|22095.01|22095.01|0
1701687600000|2023-12-04 11:00:00|22122.51|22122.51|22124.36|22124.36|22130.13|22130.13|22119|22119|0
1701687900000|2023-12-04 11:05:00|22120.85|22120.85|22112.59|22112.59|22120.85|22120.85|22103.32|22103.32|0
1701688200000|2023-12-04 11:10:00|22109.08|22109.08|22123.11|22123.11|22123.11|22123.11|22109.08|22109.08|0
1701688500000|2023-12-04 11:15:00|22119.61|22119.61|22106.2|22106.2|22119.61|22119.61|22098.56|22098.56|0
1701688800000|2023-12-04 11:20:00|22109.71|22109.71|22116.31|22116.31|22116.72|22116.72|22109.71|22109.71|0
1701689100000|2023-12-04 11:25:00|22112.81|22112.81|22116.31|22116.31|22119.82|22119.82|22112.81|22112.81|0
1701689400000|2023-12-04 11:30:00|22112.81|22112.81|22113.43|22113.43|22121.07|22121.07|22109.3|22109.3|0
1701689700000|2023-12-04 11:35:00|22109.92|22109.92|22112.18|22112.18|22113.43|22113.43|22102.91|22102.91|0
1701690000000|2023-12-04 11:40:00|22115.69|22115.69|22112.18|22112.18|22115.69|22115.69|22112.18|22112.18|0
1701690300000|2023-12-04 11:45:00|22105.17|22105.17|22097.53|22097.53|22105.17|22105.17|22090.51|22090.51|0
1701690600000|2023-12-04 11:50:00|22101.04|22101.04|22106.8|22106.8|22108.05|22108.05|22101.04|22101.04|0
1701690900000|2023-12-04 11:55:00|22103.3|22103.3|22092.78|22092.78|22103.3|22103.3|22092.78|22092.78|0
1701691200000|2023-12-04 12:00:00|22089.27|22089.27|22067.6|22067.6|22099.79|22099.79|22067.6|22067.6|0
1701691500000|2023-12-04 12:05:00|22074.62|22074.62|22067.6|22067.6|22078.12|22078.12|22067.6|22067.6|0
1701691800000|2023-12-04 12:10:00|22066.78|22066.78|22048.62|22048.62|22066.78|22066.78|22045.12|22045.12|0
1701692100000|2023-12-04 12:15:00|22052.13|22052.13|22054.52|22054.52|22066.78|22066.78|22051.01|22051.01|0
1701692400000|2023-12-04 12:20:00|22051.01|22051.01|22051.63|22051.63|22051.63|22051.63|22043.99|22043.99|0
1701692700000|2023-12-04 12:25:00|22052.04|22052.04|22048.94|22048.94|22055.96|22055.96|22038.42|22038.42|0
1701693000000|2023-12-04 12:30:00|22045.43|22045.43|22038.42|22038.42|22048.94|22048.94|22034.91|22034.91|0
1701693300000|2023-12-04 12:35:00|22031.4|22031.4|22041.54|22041.54|22041.54|22041.54|22027.9|22027.9|0
1701693600000|2023-12-04 12:40:00|22041.95|22041.95|22024|22024|22045.45|22045.45|22009.35|22009.35|0
1701693900000|2023-12-04 12:45:00|22027.51|22027.51|22024|22024|22027.51|22027.51|22024|22024|0
1701694200000|2023-12-04 12:50:00|22020.49|22020.49|22007.09|22007.09|22021.12|22021.12|22000.07|22000.07|0
1701694500000|2023-12-04 12:55:00|22003.58|22003.58|21992.56|21992.56|22014.1|22014.1|21989.55|21989.55|0
1701694800000|2023-12-04 13:00:00|21999.57|21999.57|21998.95|21998.95|22006.59|22006.59|21995.44|21995.44|0
1701695100000|2023-12-04 13:05:00|21995.44|21995.44|21988.02|21988.02|21995.44|21995.44|21980.6|21980.6|0
1701695400000|2023-12-04 13:10:00|21991.53|21991.53|22005.56|22005.56|22005.56|22005.56|21988.02|21988.02|0
1701695700000|2023-12-04 13:15:00|22009.06|22009.06|21991.53|21991.53|22019.59|22019.59|21991.53|21991.53|0
1701696000000|2023-12-04 13:20:00|21988.02|21988.02|22002.05|22002.05|22002.05|22002.05|21988.02|21988.02|0
1701696300000|2023-12-04 13:25:00|22012.57|22012.57|21993.38|21993.38|22012.57|22012.57|21992.76|21992.76|0
1701696600000|2023-12-04 13:30:00|21996.89|21996.89|21996.89|21996.89|22003.9|22003.9|21993.38|21993.38|0
1701696900000|2023-12-04 13:35:00|21996.48|21996.48|22002.87|22002.87|22002.87|22002.87|21987.81|21987.81|0
1701697200000|2023-12-04 13:40:00|22006.38|22006.38|22004.94|22004.94|22006.38|22006.38|21994.41|21994.41|0
1701697500000|2023-12-04 13:45:00|22008.44|22008.44|22016.08|22016.08|22019.59|22019.59|22008.44|22008.44|0
1701697800000|2023-12-04 13:50:00|22012.57|22012.57|22025.92|22025.92|22025.92|22025.92|21999.99|21999.99|0
1701698100000|2023-12-04 13:55:00|22029.43|22029.43|22026.74|22026.74|22030.24|22030.24|22025.92|22025.92|0
1701698400000|2023-12-04 14:00:00|22023.23|22023.23|22037.88|22037.88|22037.88|22037.88|22019.72|22019.72|0
1701698700000|2023-12-04 14:05:00|22041.39|22041.39|22026.74|22026.74|22049.03|22049.03|22026.74|22026.74|0
1701699000000|2023-12-04 14:10:00|22030.24|22030.24|22031.06|22031.06|22031.06|22031.06|22020.54|22020.54|0
1701699300000|2023-12-04 14:15:00|22027.56|22027.56|22020.35|22020.35|22047.16|22047.16|22020.35|22020.35|0
1701699600000|2023-12-04 14:20:00|22019.72|22019.72|22033.75|22033.75|22033.75|22033.75|22019.72|22019.72|0
1701699900000|2023-12-04 14:25:00|22030.25|22030.25|22011.93|22011.93|22030.25|22030.25|22008.42|22008.42|0
1701700200000|2023-12-04 14:30:00|22015.43|22015.43|22103.38|22103.38|22118.04|22118.04|22015.43|22015.43|0
1701700500000|2023-12-04 14:35:00|22096.37|22096.37|22111.65|22111.65|22132.69|22132.69|22089.36|22089.36|0
1701700800000|2023-12-04 14:40:00|22108.14|22108.14|22150.04|22150.04|22161.38|22161.38|22104.63|22104.63|0
1701701100000|2023-12-04 14:45:00|22146.53|22146.53|22176.87|22176.87|22176.87|22176.87|22133.54|22133.54|0
1701701400000|2023-12-04 14:50:00|22173.36|22173.36|22143.03|22143.03|22176.87|22176.87|22136.01|22136.01|0
1701701700000|2023-12-04 14:55:00|22139.52|22139.52|22114.34|22114.34|22139.52|22139.52|22114.34|22114.34|0
1701702000000|2023-12-04 15:00:00|22117.85|22117.85|22095.81|22095.81|22133.13|22133.13|22093.92|22093.92|0
1701702300000|2023-12-04 15:05:00|22092.3|22092.3|22100.07|22100.07|22110.59|22110.59|22088.8|22088.8|0
1701702600000|2023-12-04 15:10:00|22103.57|22103.57|22090.79|22090.79|22126.9|22126.9|22076.14|22076.14|0
1701702900000|2023-12-04 15:15:00|22091.41|22091.41|22064.99|22064.99|22091.41|22091.41|22058.6|22058.6|0
1701703200000|2023-12-04 15:20:00|22068.5|22068.5|22045.61|22045.61|22075.51|22075.51|22042.1|22042.1|0
1701703500000|2023-12-04 15:25:00|22049.11|22049.11|22035.09|22035.09|22049.11|22049.11|22035.09|22035.09|0
1701703800000|2023-12-04 15:30:00|22038.59|22038.59|22036.1|22036.1|22052|22052|22030.33|22030.33|0
1701704100000|2023-12-04 15:35:00|22035.85|22035.85|22024.26|22024.26|22039.16|22039.16|22017.87|22017.87|0
1701704400000|2023-12-04 15:40:00|22031.27|22031.27|22024.67|22024.67|22031.9|22031.9|22010.85|22010.85|0
1701704700000|2023-12-04 15:45:00|22031.68|22031.68|22061.61|22061.61|22068.63|22068.63|22031.68|22031.68|0
1701705000000|2023-12-04 15:50:00|22058.1|22058.1|22065.23|22065.23|22065.23|22065.23|22047.17|22047.17|0
1701705300000|2023-12-04 15:55:00|22061.72|22061.72|22058.21|22058.21|22064.82|22064.82|22053.68|22053.68|0
1701705600000|2023-12-04 16:00:00|22061.72|22061.72|22044.46|22044.46|22062.13|22062.13|22044.46|22044.46|0
1701705900000|2023-12-04 16:05:00|22040.95|22040.95|22044.46|22044.46|22047.56|22047.56|22032.91|22032.91|0
1701706200000|2023-12-04 16:10:00|22040.95|22040.95|22030.43|22030.43|22047.97|22047.97|22023.42|22023.42|0
1701706500000|2023-12-04 16:15:00|22033.94|22033.94|22040.45|22040.45|22040.45|22040.45|22015.9|22015.9|0
1701706800000|2023-12-04 16:20:00|22043.96|22043.96|22045.4|22045.4|22046.03|22046.03|22032|22032|0
1701707100000|2023-12-04 16:25:00|22041.9|22041.9|22058.4|22058.4|22065.41|22065.41|22038.39|22038.39|0
1701764100000|2023-12-05 08:15:00|21950.85|21950.85|21980.86|21980.86|21984.99|21984.99|21934.95|21934.95|0
1701764400000|2023-12-05 08:20:00|21973.84|21973.84|21978.21|21978.21|21986.86|21986.86|21953.42|21953.42|0
1701764700000|2023-12-05 08:25:00|21992.24|21992.24|21988.11|21988.11|21992.24|21992.24|21971.19|21971.19|0
1701765000000|2023-12-05 08:30:00|21995.12|21995.12|22028.97|22028.97|22028.97|22028.97|21982.11|21982.11|0
1701765300000|2023-12-05 08:35:00|22035.98|22035.98|22016.58|22016.58|22035.98|22035.98|22013.07|22013.07|0
1701765600000|2023-12-05 08:40:00|22002.55|22002.55|21975.72|21975.72|22004.4|22004.4|21968.7|21968.7|0
1701765900000|2023-12-05 08:45:00|21965.2|21965.2|21923.71|21923.71|21965.2|21965.2|21916.7|21916.7|0
1701766200000|2023-12-05 08:50:00|21920.21|21920.21|21905.55|21905.55|21937.12|21937.12|21905.55|21905.55|0
1701766500000|2023-12-05 08:55:00|21919.58|21919.58|21904.93|21904.93|21923.09|21923.09|21901.42|21901.42|0
1701766800000|2023-12-05 09:00:00|21901.42|21901.42|21905.55|21905.55|21919.58|21919.58|21901.42|21901.42|0
1701767100000|2023-12-05 09:05:00|21902.05|21902.05|21909.06|21909.06|21916.08|21916.08|21898.54|21898.54|0
1701767400000|2023-12-05 09:10:00|21912.57|21912.57|21923.46|21923.46|21927.96|21927.96|21912.57|21912.57|0
1701767700000|2023-12-05 09:15:00|21919.96|21919.96|21911.83|21911.83|21930.48|21930.48|21911.83|21911.83|0
1701768000000|2023-12-05 09:20:00|21908.32|21908.32|21915.14|21915.14|21918.65|21918.65|21896.55|21896.55|0
1701768300000|2023-12-05 09:25:00|21918.65|21918.65|21939.44|21939.44|21939.44|21939.44|21918.65|21918.65|0
1701768600000|2023-12-05 09:30:00|21942.95|21942.95|21940.06|21940.06|21946.46|21946.46|21932.43|21932.43|0
1701768900000|2023-12-05 09:35:00|21943.57|21943.57|21952.46|21952.46|21955.96|21955.96|21943.57|21943.57|0
1701769200000|2023-12-05 09:40:00|21948.95|21948.95|21969.99|21969.99|21970.62|21970.62|21944.82|21944.82|0
1701769500000|2023-12-05 09:45:00|21966.49|21966.49|21961.73|21961.73|21973.5|21973.5|21953.47|21953.47|0
1701769800000|2023-12-05 09:50:00|21958.22|21958.22|21955.13|21955.13|21965.65|21965.65|21955.13|21955.13|0
1701770100000|2023-12-05 09:55:00|21951.62|21951.62|21936.11|21936.11|21953.63|21953.63|21932.6|21932.6|0
1701770400000|2023-12-05 10:00:00|21936.73|21936.73|21920.69|21920.69|21937.35|21937.35|21920.69|21920.69|0
1701770700000|2023-12-05 10:05:00|21917.18|21917.18|21894.64|21894.64|21917.18|21917.18|21890.51|21890.51|0
1701771000000|2023-12-05 10:10:00|21895.64|21895.64|21896.9|21896.9|21896.9|21896.9|21889.89|21889.89|0
1701771300000|2023-12-05 10:15:00|21893.4|21893.4|21879.4|21879.4|21896.9|21896.9|21879.4|21879.4|0
1701771600000|2023-12-05 10:20:00|21875.9|21875.9|21900.98|21900.98|21904.49|21904.49|21868.88|21868.88|0
1701771900000|2023-12-05 10:25:00|21897.47|21897.47|21890.25|21890.25|21897.47|21897.47|21886.74|21886.74|0
1701772200000|2023-12-05 10:30:00|21886.74|21886.74|21890.87|21890.87|21894.38|21894.38|21886.74|21886.74|0
1701772500000|2023-12-05 10:35:00|21887.36|21887.36|21884.48|21884.48|21890.87|21890.87|21883.85|21883.85|0
1701772800000|2023-12-05 10:40:00|21880.97|21880.97|21873.33|21873.33|21884.48|21884.48|21866.32|21866.32|0
1701773100000|2023-12-05 10:45:00|21869.82|21869.82|21868.58|21868.58|21872.09|21872.09|21856.81|21856.81|0
1701773400000|2023-12-05 10:50:00|21869.2|21869.2|21854.55|21854.55|21869.2|21869.2|21852.29|21852.29|0
1701773700000|2023-12-05 10:55:00|21858.68|21858.68|21870.07|21870.07|21877.09|21877.09|21851.04|21851.04|0
1701774000000|2023-12-05 11:00:00|21866.57|21866.57|21877.09|21877.09|21877.09|21877.09|21865.94|21865.94|0
1701774300000|2023-12-05 11:05:00|21873.58|21873.58|21881.69|21881.69|21881.69|21881.69|21867.66|21867.66|0
1701774600000|2023-12-05 11:10:00|21885.2|21885.2|21899.48|21899.48|21902.74|21902.74|21885.2|21885.2|0
1701774900000|2023-12-05 11:15:00|21895.97|21895.97|21899.48|21899.48|21902.99|21902.99|21892.47|21892.47|0
1701775200000|2023-12-05 11:20:00|21898.86|21898.86|21894.1|21894.1|21901.12|21901.12|21887.09|21887.09|0
1701775500000|2023-12-05 11:25:00|21904.62|21904.62|21908.13|21908.13|21908.13|21908.13|21901.12|21901.12|0
1701775800000|2023-12-05 11:30:00|21922.16|21922.16|21908.51|21908.51|21922.16|21922.16|21904.62|21904.62|0
1701776100000|2023-12-05 11:35:00|21912.01|21912.01|21919.03|21919.03|21919.03|21919.03|21912.01|21912.01|0
1701776400000|2023-12-05 11:40:00|21922.53|21922.53|21923.16|21923.16|21937.19|21937.19|21919.65|21919.65|0
1701776700000|2023-12-05 11:45:00|21926.67|21926.67|21948.96|21948.96|21952.46|21952.46|21926.67|21926.67|0
1701777000000|2023-12-05 11:50:00|21945.45|21945.45|21956.63|21956.63|21956.63|21956.63|21945.45|21945.45|0
1701777300000|2023-12-05 11:55:00|21953.12|21953.12|21960.14|21960.14|21970.66|21970.66|21953.12|21953.12|0
1701777600000|2023-12-05 12:00:00|21956.63|21956.63|21963.02|21963.02|21963.02|21963.02|21948.99|21948.99|0
1701777900000|2023-12-05 12:05:00|21966.53|21966.53|21973.54|21973.54|21973.54|21973.54|21963.02|21963.02|0
1701778200000|2023-12-05 12:10:00|21970.03|21970.03|21972.07|21972.07|21972.29|21972.29|21964.65|21964.65|0
1701778500000|2023-12-05 12:15:00|21975.58|21975.58|21984.66|21984.66|21988.17|21988.17|21972.07|21972.07|0
1701778800000|2023-12-05 12:20:00|21981.15|21981.15|22009.23|22009.23|22009.23|22009.23|21981.15|21981.15|0
1701779100000|2023-12-05 12:25:00|22005.72|22005.72|21996.86|21996.86|22008|22008|21996.86|21996.86|0
1701779400000|2023-12-05 12:30:00|22000.36|22000.36|22007.13|22007.13|22010.64|22010.64|21996.61|21996.61|0
1701779700000|2023-12-05 12:35:00|22010.64|22010.64|22008.2|22008.2|22026.73|22026.73|22008.2|22008.2|0
1701780000000|2023-12-05 12:40:00|22011.7|22011.7|22006.33|22006.33|22029.24|22029.24|22002.82|22002.82|0
1701780300000|2023-12-05 12:45:00|22005.58|22005.58|22025.34|22025.34|22025.34|22025.34|22005.33|22005.33|0
1701780600000|2023-12-05 12:50:00|22021.84|22021.84|22015.06|22015.06|22021.84|22021.84|21989.26|21989.26|0
1701780900000|2023-12-05 12:55:00|22022.07|22022.07|22026.82|22026.82|22040.85|22040.85|22022.07|22022.07|0
1701781200000|2023-12-05 13:00:00|22030.33|22030.33|22025.19|22025.19|22030.33|22030.33|22021.68|22021.68|0
1701781500000|2023-12-05 13:05:00|22023.32|22023.32|22032.68|22032.68|22033.22|22033.22|22015.06|22015.06|0
1701781800000|2023-12-05 13:10:00|22036.18|22036.18|22011.01|22011.01|22036.18|22036.18|22003.99|22003.99|0
1701782100000|2023-12-05 13:15:00|22014.52|22014.52|21989.75|21989.75|22018.02|22018.02|21985.43|21985.43|0
1701782400000|2023-12-05 13:20:00|21990.16|21990.16|21993.04|21993.04|22007.7|22007.7|21989.54|21989.54|0
1701782700000|2023-12-05 13:25:00|21996.55|21996.55|21996.55|21996.55|22000.06|22000.06|21993.04|21993.04|0
1701783000000|2023-12-05 13:30:00|21993.04|21993.04|21992.01|21992.01|21995.52|21995.52|21981.49|21981.49|0
1701783300000|2023-12-05 13:35:00|21988.5|21988.5|21984.18|21984.18|21991.19|21991.19|21977.16|21977.16|0
1701783600000|2023-12-05 13:40:00|21987.69|21987.69|22006.04|22006.04|22006.04|22006.04|21984.18|21984.18|0
1701783900000|2023-12-05 13:45:00|22013.05|22013.05|22002.03|22002.03|22016.56|22016.56|21995.52|21995.52|0
1701784200000|2023-12-05 13:50:00|22005.54|22005.54|21995.02|21995.02|22012.56|22012.56|21994.4|21994.4|0
1701784500000|2023-12-05 13:55:00|21998.53|21998.53|21980.48|21980.48|22007.04|22007.04|21980.48|21980.48|0
1701784800000|2023-12-05 14:00:00|21983.99|21983.99|21979.98|21979.98|21991|21991|21979.98|21979.98|0
1701785100000|2023-12-05 14:05:00|21980.39|21980.39|21972.75|21972.75|21980.39|21980.39|21965.74|21965.74|0
1701785400000|2023-12-05 14:10:00|21973.38|21973.38|21972.48|21972.48|21988.03|21988.03|21962.58|21962.58|0
1701785700000|2023-12-05 14:15:00|21968.98|21968.98|21988.38|21988.38|21991.89|21991.89|21968.98|21968.98|0
1701786000000|2023-12-05 14:20:00|21991.89|21991.89|21996|21996|22003.29|22003.29|21991.89|21991.89|0
1701786300000|2023-12-05 14:25:00|21999.5|21999.5|22017.04|22017.04|22020.55|22020.55|21991.87|21991.87|0
1701786600000|2023-12-05 14:30:00|22010.03|22010.03|21972.44|21972.44|22014.97|22014.97|21972.44|21972.44|0
1701786900000|2023-12-05 14:35:00|21968.94|21968.94|21941.52|21941.52|21973.46|21973.46|21938.01|21938.01|0
1701787200000|2023-12-05 14:40:00|21938.01|21938.01|21962.56|21962.56|21969.08|21969.08|21934.5|21934.5|0
1701787500000|2023-12-05 14:45:00|21966.07|21966.07|21985.47|21985.47|21992.49|21992.49|21959.68|21959.68|0
1701787800000|2023-12-05 14:50:00|21981.97|21981.97|22016.42|22016.42|22016.42|22016.42|21981.97|21981.97|0
1701788100000|2023-12-05 14:55:00|22012.91|22012.91|21994.13|21994.13|22012.91|22012.91|21977.21|21977.21|0
1701788400000|2023-12-05 15:00:00|21997.63|21997.63|22005.08|22005.08|22023.41|22023.41|21993.34|21993.34|0
1701788700000|2023-12-05 15:05:00|22001.57|22001.57|21994.97|21994.97|22011.47|22011.47|21994.97|21994.97|0
1701789000000|2023-12-05 15:10:00|21991.46|21991.46|22008.99|22008.99|22008.99|22008.99|21987.95|21987.95|0
1701789300000|2023-12-05 15:15:00|22005.49|22005.49|22014.16|22014.16|22014.16|22014.16|21998.47|21998.47|0
1701789600000|2023-12-05 15:20:00|22017.66|22017.66|22032.32|22032.32|22032.32|22032.32|22014.78|22014.78|0
1701789900000|2023-12-05 15:25:00|22039.33|22039.33|22053.98|22053.98|22053.98|22053.98|22028.81|22028.81|0
1701790200000|2023-12-05 15:30:00|22057.49|22057.49|22024.49|22024.49|22057.49|22057.49|22024.49|22024.49|0
1701790500000|2023-12-05 15:35:00|22023.24|22023.24|22023.32|22023.32|22023.86|22023.86|22016.22|22016.22|0
1701790800000|2023-12-05 15:40:00|22016.31|22016.31|22018.32|22018.32|22025.33|22025.33|22005.16|22005.16|0
1701791100000|2023-12-05 15:45:00|22014.81|22014.81|22003.04|22003.04|22014.81|22014.81|21999.54|21999.54|0
1701791400000|2023-12-05 15:50:00|22006.55|22006.55|22039.17|22039.17|22039.17|22039.17|22006.55|22006.55|0
1701791700000|2023-12-05 15:55:00|22046.18|22046.18|22075.27|22075.27|22075.27|22075.27|22046.18|22046.18|0
1701792000000|2023-12-05 16:00:00|22071.76|22071.76|22108.92|22108.92|22111.8|22111.8|22068.26|22068.26|0
1701792300000|2023-12-05 16:05:00|22108.29|22108.29|22092.06|22092.06|22128.52|22128.52|22092.06|22092.06|0
1701792600000|2023-12-05 16:10:00|22091.24|22091.24|22107.53|22107.53|22111.04|22111.04|22090|22090|0
1701792900000|2023-12-05 16:15:00|22104.03|22104.03|22086.21|22086.21|22104.77|22104.77|22086.21|22086.21|0
1701793200000|2023-12-05 16:20:00|22089.71|22089.71|22093.22|22093.22|22107.87|22107.87|22089.3|22089.3|0
1701793500000|2023-12-05 16:25:00|22092.97|22092.97|22096.89|22096.89|22100.61|22100.61|22085.83|22085.83|0
1701850500000|2023-12-06 08:15:00|21960.57|21960.57|21995.16|21995.16|21998.67|21998.67|21953.32|21953.32|0
1701850800000|2023-12-06 08:20:00|21994.54|21994.54|22010.83|22010.83|22024.85|22024.85|21981.13|21981.13|0
1701851100000|2023-12-06 08:25:00|22007.32|22007.32|22020.33|22020.33|22022.59|22022.59|21992.66|21992.66|0
1701851400000|2023-12-06 08:30:00|22021.56|22021.56|22002.78|22002.78|22024.44|22024.44|21992.25|21992.25|0
1701851700000|2023-12-06 08:35:00|21992.25|21992.25|21928.31|21928.31|21999.27|21999.27|21924.8|21924.8|0
1701852000000|2023-12-06 08:40:00|21927.68|21927.68|21910.15|21910.15|21927.68|21927.68|21910.15|21910.15|0
1701852300000|2023-12-06 08:45:00|21883.53|21883.53|21908.27|21908.27|21918.62|21918.62|21883.53|21883.53|0
1701852600000|2023-12-06 08:50:00|21907.02|21907.02|21923.33|21923.33|21927.46|21927.46|21903.52|21903.52|0
1701852900000|2023-12-06 08:55:00|21926.84|21926.84|21939.86|21939.86|21953.89|21953.89|21926.84|21926.84|0
1701853200000|2023-12-06 09:00:00|21936.35|21936.35|21915.31|21915.31|21936.35|21936.35|21915.31|21915.31|0
1701853500000|2023-12-06 09:05:00|21915.93|21915.93|21958.02|21958.02|21958.02|21958.02|21908.91|21908.91|0
1701853800000|2023-12-06 09:10:00|21961.52|21961.52|21959.65|21959.65|21966.67|21966.67|21949.13|21949.13|0
1701854100000|2023-12-06 09:15:00|21959.03|21959.03|21947.73|21947.73|21974.54|21974.54|21946.48|21946.48|0
1701854400000|2023-12-06 09:20:00|21951.24|21951.24|21946.86|21946.86|21958.62|21958.62|21938.09|21938.09|0
1701854700000|2023-12-06 09:25:00|21939.84|21939.84|21923.94|21923.94|21939.84|21939.84|21916.93|21916.93|0
1701855000000|2023-12-06 09:30:00|21927.45|21927.45|21937.35|21937.35|21944.99|21944.99|21927.45|21927.45|0
1701855300000|2023-12-06 09:35:00|21939.22|21939.22|21927.45|21927.45|21939.22|21939.22|21895.88|21895.88|0
1701855600000|2023-12-06 09:40:00|21930.95|21930.95|21905.39|21905.39|21930.95|21930.95|21905.39|21905.39|0
1701855900000|2023-12-06 09:45:00|21908.9|21908.9|21914.28|21914.28|21917.79|21917.79|21892.61|21892.61|0
1701856200000|2023-12-06 09:50:00|21924.8|21924.8|21938.21|21938.21|21953.48|21953.48|21921.29|21921.29|0
1701856500000|2023-12-06 09:55:00|21941.71|21941.71|21946.47|21946.47|21956.99|21956.99|21941.71|21941.71|0
1701856800000|2023-12-06 10:00:00|21949.98|21949.98|21956.99|21956.99|21956.99|21956.99|21948.73|21948.73|0
1701857100000|2023-12-06 10:05:00|21956.58|21956.58|21909.33|21909.33|21960.09|21960.09|21909.33|21909.33|0
1701857400000|2023-12-06 10:10:00|21909.96|21909.96|21892.42|21892.42|21916.97|21916.97|21892.42|21892.42|0
1701857700000|2023-12-06 10:15:00|21895.93|21895.93|21909.96|21909.96|21909.96|21909.96|21892.42|21892.42|0
1701858000000|2023-12-06 10:20:00|21911.18|21911.18|21914.9|21914.9|21914.9|21914.9|21904.38|21904.38|0
1701858300000|2023-12-06 10:25:00|21918.41|21918.41|21928.11|21928.11|21928.11|21928.11|21916.34|21916.34|0
1701858600000|2023-12-06 10:30:00|21927.49|21927.49|21926.87|21926.87|21927.49|21927.49|21919.85|21919.85|0
1701858900000|2023-12-06 10:35:00|21923.36|21923.36|21940.89|21940.89|21940.89|21940.89|21923.36|21923.36|0
1701859200000|2023-12-06 10:40:00|21941.52|21941.52|21949.78|21949.78|21956.79|21956.79|21941.52|21941.52|0
1701859500000|2023-12-06 10:45:00|21953.29|21953.29|21948.53|21948.53|21956.79|21956.79|21941.52|21941.52|0
1701859800000|2023-12-06 10:50:00|21952.04|21952.04|21974.95|21974.95|21981.97|21981.97|21952.04|21952.04|0
1701860100000|2023-12-06 10:55:00|21981.97|21981.97|21996.19|21996.19|21999.7|21999.7|21981.97|21981.97|0
1701860400000|2023-12-06 11:00:00|21999.7|21999.7|22005.47|22005.47|22006.93|22006.93|21995.78|21995.78|0
1701860700000|2023-12-06 11:05:00|22008.97|22008.97|22014.99|22014.99|22015.99|22015.99|22001.34|22001.34|0
1701861000000|2023-12-06 11:10:00|22011.48|22011.48|21999.71|21999.71|22011.48|22011.48|21986.31|21986.31|0
1701861300000|2023-12-06 11:15:00|21992.7|21992.7|21987.13|21987.13|21992.7|21992.7|21983.62|21983.62|0
1701861600000|2023-12-06 11:20:00|21987.54|21987.54|21978.87|21978.87|21987.54|21987.54|21976.39|21976.39|0
1701861900000|2023-12-06 11:25:00|21982.37|21982.37|21994.53|21994.53|21994.53|21994.53|21971.85|21971.85|0
1701862200000|2023-12-06 11:30:00|21984.01|21984.01|21961.72|21961.72|21984.01|21984.01|21958.21|21958.21|0
1701862500000|2023-12-06 11:35:00|21961.1|21961.1|21943.56|21943.56|21961.1|21961.1|21943.56|21943.56|0
1701862800000|2023-12-06 11:40:00|21947.07|21947.07|21965.01|21965.01|21965.01|21965.01|21947.07|21947.07|0
1701863100000|2023-12-06 11:45:00|21968.52|21968.52|21974.91|21974.91|21974.91|21974.91|21964.39|21964.39|0
1701863400000|2023-12-06 11:50:00|21967.9|21967.9|21975.3|21975.3|21978.42|21978.42|21956.75|21956.75|0
1701863700000|2023-12-06 11:55:00|21971.79|21971.79|21968.28|21968.28|21983.56|21983.56|21968.28|21968.28|0
1701864000000|2023-12-06 12:00:00|21964.78|21964.78|21987.07|21987.07|21987.07|21987.07|21957.14|21957.14|0
1701864300000|2023-12-06 12:05:00|21994.08|21994.08|21976.55|21976.55|21994.08|21994.08|21973.04|21973.04|0
1701864600000|2023-12-06 12:10:00|21980.05|21980.05|21965.4|21965.4|21980.05|21980.05|21950.75|21950.75|0
1701864900000|2023-12-06 12:15:00|21961.27|21961.27|21969.46|21969.46|21969.46|21969.46|21958.53|21958.53|0
1701865200000|2023-12-06 12:20:00|21969.87|21969.87|21963.48|21963.48|21970.5|21970.5|21963.48|21963.48|0
1701865500000|2023-12-06 12:25:00|21964.11|21964.11|21968.02|21968.02|21968.02|21968.02|21953.58|21953.58|0
1701865800000|2023-12-06 12:30:00|21971.53|21971.53|21964.51|21964.51|21978.54|21978.54|21964.51|21964.51|0
1701866100000|2023-12-06 12:35:00|21965.14|21965.14|21976.28|21976.28|21976.28|21976.28|21965.14|21965.14|0
1701866400000|2023-12-06 12:40:00|21979.79|21979.79|22001.24|22001.24|22001.24|22001.24|21976.28|21976.28|0
1701866700000|2023-12-06 12:45:00|22004.75|22004.75|21997.74|21997.74|22004.75|22004.75|21990.72|21990.72|0
1701867000000|2023-12-06 12:50:00|21997.11|21997.11|21986.59|21986.59|21998.14|21998.14|21984.72|21984.72|0
1701867300000|2023-12-06 12:55:00|21990.1|21990.1|22012.39|22012.39|22015.27|22015.27|21990.1|21990.1|0
1701867600000|2023-12-06 13:00:00|22013.01|22013.01|21938.77|21938.77|22013.01|22013.01|21936.3|21936.3|0
1701867900000|2023-12-06 13:05:00|21942.28|21942.28|21948.45|21948.45|21967.24|21967.24|21934.43|21934.43|0
1701868200000|2023-12-06 13:10:00|21951.96|21951.96|21940.62|21940.62|21951.96|21951.96|21933.61|21933.61|0
1701868500000|2023-12-06 13:15:00|21941.44|21941.44|21887.8|21887.8|21942.69|21942.69|21887.8|21887.8|0
1701868800000|2023-12-06 13:20:00|21884.29|21884.29|21842.81|21842.81|21884.29|21884.29|21842.81|21842.81|0
1701869100000|2023-12-06 13:25:00|21849.82|21849.82|21808.98|21808.98|21849.82|21849.82|21783.81|21783.81|0
1701869400000|2023-12-06 13:30:00|21809.61|21809.61|21724.79|21724.79|21830.65|21830.65|21721.28|21721.28|0
1701869700000|2023-12-06 13:35:00|21728.3|21728.3|21723.54|21723.54|21749.96|21749.96|21721.9|21721.9|0
1701870000000|2023-12-06 13:40:00|21730.56|21730.56|21704.37|21704.37|21734.69|21734.69|21693.85|21693.85|0
1701870300000|2023-12-06 13:45:00|21704.78|21704.78|21696.73|21696.73|21715.3|21715.3|21693.22|21693.22|0
1701870600000|2023-12-06 13:50:00|21697.35|21697.35|21776.17|21776.17|21789.79|21789.79|21697.35|21697.35|0
1701870900000|2023-12-06 13:55:00|21772.66|21772.66|21819.91|21819.91|21837.45|21837.45|21772.66|21772.66|0
1701871200000|2023-12-06 14:00:00|21819.29|21819.29|21799.49|21799.49|21819.29|21819.29|21758.63|21758.63|0
1701871500000|2023-12-06 14:05:00|21795.98|21795.98|21827.31|21827.31|21827.74|21827.74|21791.23|21791.23|0
1701871800000|2023-12-06 14:10:00|21837.84|21837.84|21892.32|21892.32|21899.95|21899.95|21834.33|21834.33|0
1701872100000|2023-12-06 14:15:00|21892.94|21892.94|21899.35|21899.35|21904.92|21904.92|21888.83|21888.83|0
1701872400000|2023-12-06 14:20:00|21906.37|21906.37|21810.23|21810.23|21909.87|21909.87|21792.88|21792.88|0
1701872700000|2023-12-06 14:25:00|21827.76|21827.76|21873.77|21873.77|21888.42|21888.42|21806.72|21806.72|0
1701873000000|2023-12-06 14:30:00|21877.28|21877.28|21826.54|21826.54|21898.34|21898.34|21823.03|21823.03|0
1701873300000|2023-12-06 14:35:00|21826.13|21826.13|21770.9|21770.9|21826.63|21826.63|21768.02|21768.02|0
1701873600000|2023-12-06 14:40:00|21767.39|21767.39|21785.05|21785.05|21788.56|21788.56|21748.95|21748.95|0
1701873900000|2023-12-06 14:45:00|21788.56|21788.56|21758.93|21758.93|21795.74|21795.74|21742.71|21742.71|0
1701874200000|2023-12-06 14:50:00|21755.42|21755.42|21764.07|21764.07|21771.08|21771.08|21748.4|21748.4|0
1701874500000|2023-12-06 14:55:00|21767.57|21767.57|21763.46|21763.46|21776.46|21776.46|21763.46|21763.46|0
1701874800000|2023-12-06 15:00:00|21766.97|21766.97|21807.21|21807.21|21808.37|21808.37|21766.97|21766.97|0
1701875100000|2023-12-06 15:05:00|21810.72|21810.72|21810.72|21810.72|21810.72|21810.72|21785.54|21785.54|0
1701875400000|2023-12-06 15:10:00|21821.24|21821.24|21853.84|21853.84|21857.34|21857.34|21810.72|21810.72|0
1701875700000|2023-12-06 15:15:00|21854.46|21854.46|21851.68|21851.68|21873.87|21873.87|21847.55|21847.55|0
1701876000000|2023-12-06 15:20:00|21852.31|21852.31|21828.38|21828.38|21852.31|21852.31|21820.12|21820.12|0
1701876300000|2023-12-06 15:25:00|21831.89|21831.89|21825.62|21825.62|21836.64|21836.64|21817.98|21817.98|0
1701876600000|2023-12-06 15:30:00|21822.11|21822.11|21827.01|21827.01|21835.52|21835.52|21814.23|21814.23|0
1701876900000|2023-12-06 15:35:00|21823.5|21823.5|21822.88|21822.88|21834.65|21834.65|21822.25|21822.25|0
1701877200000|2023-12-06 15:40:00|21822.47|21822.47|21847.64|21847.64|21854.66|21854.66|21812.57|21812.57|0
1701877500000|2023-12-06 15:45:00|21851.15|21851.15|21830.73|21830.73|21852.4|21852.4|21827.85|21827.85|0
1701877800000|2023-12-06 15:50:00|21829.49|21829.49|21810.7|21810.7|21836.5|21836.5|21810.7|21810.7|0
1701878100000|2023-12-06 15:55:00|21807.2|21807.2|21810.62|21810.62|21821.22|21821.22|21807.11|21807.11|0
1701878400000|2023-12-06 16:00:00|21814.13|21814.13|21841.32|21841.32|21853.47|21853.47|21814.13|21814.13|0
1701878700000|2023-12-06 16:05:00|21844.83|21844.83|21892.05|21892.05|21892.05|21892.05|21841.32|21841.32|0
1701879000000|2023-12-06 16:10:00|21888.54|21888.54|21887.38|21887.38|21923.83|21923.83|21887.38|21887.38|0
1701879300000|2023-12-06 16:15:00|21883.87|21883.87|21888.76|21888.76|21892.27|21892.27|21876.86|21876.86|0
1701879600000|2023-12-06 16:20:00|21885.25|21885.25|21885.94|21885.94|21889.8|21889.8|21878.66|21878.66|0
1701879900000|2023-12-06 16:25:00|21885.13|21885.13|21884.37|21884.37|21889.04|21889.04|21874.61|21874.61|0
1701936900000|2023-12-07 08:15:00|21781.79|21781.79|21805.48|21805.48|21805.72|21805.72|21747.11|21747.11|0
1701937200000|2023-12-07 08:20:00|21801.98|21801.98|21822.13|21822.13|21825.02|21825.02|21801.98|21801.98|0
1701937500000|2023-12-07 08:25:00|21825.64|21825.64|21826.89|21826.89|21833.9|21833.9|21816.76|21816.76|0
1701937800000|2023-12-07 08:30:00|21830.4|21830.4|21822.99|21822.99|21838.66|21838.66|21809.98|21809.98|0
1701938100000|2023-12-07 08:35:00|21833.51|21833.51|21870.86|21870.86|21870.86|21870.86|21833.51|21833.51|0
1701938400000|2023-12-07 08:40:00|21863.85|21863.85|21880.6|21880.6|21881.85|21881.85|21860.34|21860.34|0
1701938700000|2023-12-07 08:45:00|21884.11|21884.11|21875.16|21875.16|21895.25|21895.25|21870.77|21870.77|0
1701939000000|2023-12-07 08:50:00|21875.78|21875.78|21898.07|21898.07|21900.33|21900.33|21875.78|21875.78|0
1701939300000|2023-12-07 08:55:00|21894.56|21894.56|21882.17|21882.17|21894.56|21894.56|21864.01|21864.01|0
1701939600000|2023-12-07 09:00:00|21878.66|21878.66|21830.91|21830.91|21882.58|21882.58|21830.91|21830.91|0
1701939900000|2023-12-07 09:05:00|21827.41|21827.41|21852.58|21852.58|21856.71|21856.71|21825.77|21825.77|0
1701940200000|2023-12-07 09:10:00|21849.07|21849.07|21851.02|21851.02|21861.54|21861.54|21844.19|21844.19|0
1701940500000|2023-12-07 09:15:00|21858.03|21858.03|21874.53|21874.53|21881.54|21881.54|21847.51|21847.51|0
1701940800000|2023-12-07 09:20:00|21871.02|21871.02|21866.05|21866.05|21873.06|21873.06|21855.96|21855.96|0
1701941100000|2023-12-07 09:25:00|21862.54|21862.54|21846.23|21846.23|21862.54|21862.54|21845.01|21845.01|0
1701941400000|2023-12-07 09:30:00|21853.25|21853.25|21833.84|21833.84|21853.25|21853.25|21833.84|21833.84|0
1701941700000|2023-12-07 09:35:00|21833.43|21833.43|21833.02|21833.02|21833.84|21833.84|21815.49|21815.49|0
1701942000000|2023-12-07 09:40:00|21840.04|21840.04|21838.17|21838.17|21848.28|21848.28|21836.94|21836.94|0
1701942300000|2023-12-07 09:45:00|21834.66|21834.66|21845.18|21845.18|21845.18|21845.18|21831.15|21831.15|0
1701942600000|2023-12-07 09:50:00|21844.56|21844.56|21861.08|21861.08|21864.59|21864.59|21844.56|21844.56|0
1701942900000|2023-12-07 09:55:00|21875.11|21875.11|21902.15|21902.15|21903.4|21903.4|21871.6|21871.6|0
1701943200000|2023-12-07 10:00:00|21901.53|21901.53|21869.96|21869.96|21902.78|21902.78|21862.95|21862.95|0
1701943500000|2023-12-07 10:05:00|21866.46|21866.46|21853.44|21853.44|21866.46|21866.46|21849.93|21849.93|0
1701943800000|2023-12-07 10:10:00|21856.95|21856.95|21840.92|21840.92|21856.95|21856.95|21840.92|21840.92|0
1701944100000|2023-12-07 10:15:00|21844.43|21844.43|21835.13|21835.13|21852.66|21852.66|21835.13|21835.13|0
1701944400000|2023-12-07 10:20:00|21831.62|21831.62|21838.63|21838.63|21838.63|21838.63|21828.11|21828.11|0
1701944700000|2023-12-07 10:25:00|21842.14|21842.14|21850.4|21850.4|21850.4|21850.4|21842.14|21842.14|0
1701945000000|2023-12-07 10:30:00|21851.65|21851.65|21840.12|21840.12|21852.27|21852.27|21826.09|21826.09|0
1701945300000|2023-12-07 10:35:00|21841.34|21841.34|21866.32|21866.32|21866.95|21866.95|21839.49|21839.49|0
1701945600000|2023-12-07 10:40:00|21869.83|21869.83|21892.74|21892.74|21892.74|21892.74|21869.83|21869.83|0
1701945900000|2023-12-07 10:45:00|21899.76|21899.76|21906.37|21906.37|21910.5|21910.5|21895.84|21895.84|0
1701946200000|2023-12-07 10:50:00|21916.89|21916.89|21924.31|21924.31|21931.33|21931.33|21909.87|21909.87|0
1701946500000|2023-12-07 10:55:00|21920.8|21920.8|21906.15|21906.15|21920.8|21920.8|21906.15|21906.15|0
1701946800000|2023-12-07 11:00:00|21902.64|21902.64|21903.66|21903.66|21905.53|21905.53|21895.01|21895.01|0
1701947100000|2023-12-07 11:05:00|21910.67|21910.67|21905.04|21905.04|21911.92|21911.92|21897.27|21897.27|0
1701947400000|2023-12-07 11:10:00|21908.55|21908.55|21919.69|21919.69|21919.69|21919.69|21904.41|21904.41|0
1701947700000|2023-12-07 11:15:00|21916.18|21916.18|21898.02|21898.02|21916.18|21916.18|21898.02|21898.02|0
1701948000000|2023-12-07 11:20:00|21894.52|21894.52|21876.16|21876.16|21894.52|21894.52|21872.66|21872.66|0
1701948300000|2023-12-07 11:25:00|21883.18|21883.18|21873.69|21873.69|21883.18|21883.18|21870.4|21870.4|0
1701948600000|2023-12-07 11:30:00|21877.19|21877.19|21880.94|21880.94|21883.2|21883.2|21873.69|21873.69|0
1701948900000|2023-12-07 11:35:00|21884.44|21884.44|21891.86|21891.86|21895.37|21895.37|21884.44|21884.44|0
1701949200000|2023-12-07 11:40:00|21895.37|21895.37|21903.2|21903.2|21903.2|21903.2|21891.24|21891.24|0
1701949500000|2023-12-07 11:45:00|21899.69|21899.69|21847.9|21847.9|21900.51|21900.51|21847.9|21847.9|0
1701949800000|2023-12-07 11:50:00|21851.41|21851.41|21852.03|21852.03|21855.54|21855.54|21840.89|21840.89|0
1701950100000|2023-12-07 11:55:00|21848.52|21848.52|21874.73|21874.73|21878.24|21878.24|21846.67|21846.67|0
1701950400000|2023-12-07 12:00:00|21871.22|21871.22|21882.78|21882.78|21882.78|21882.78|21867.5|21867.5|0
1701950700000|2023-12-07 12:05:00|21881.96|21881.96|21889.38|21889.38|21890.2|21890.2|21878.45|21878.45|0
1701951000000|2023-12-07 12:10:00|21889.79|21889.79|21907.33|21907.33|21907.33|21907.33|21889.79|21889.79|0
1701951300000|2023-12-07 12:15:00|21910.84|21910.84|21911.46|21911.46|21914.34|21914.34|21903.82|21903.82|0
1701951600000|2023-12-07 12:20:00|21910.21|21910.21|21910.21|21910.21|21919.1|21919.1|21899.69|21899.69|0
1701951900000|2023-12-07 12:25:00|21909.8|21909.8|21911.97|21911.97|21915.98|21915.98|21904.23|21904.23|0
1701952200000|2023-12-07 12:30:00|21915.48|21915.48|21906.4|21906.4|21918.99|21918.99|21903.3|21903.3|0
1701952500000|2023-12-07 12:35:00|21909.91|21909.91|21899.1|21899.1|21911.35|21911.35|21897.32|21897.32|0
1701952800000|2023-12-07 12:40:00|21898.48|21898.48|21898.89|21898.89|21898.89|21898.89|21888.37|21888.37|0
1701953100000|2023-12-07 12:45:00|21895.38|21895.38|21891.25|21891.25|21895.38|21895.38|21888.37|21888.37|0
1701953400000|2023-12-07 12:50:00|21891.66|21891.66|21885.89|21885.89|21898.67|21898.67|21881.76|21881.76|0
1701953700000|2023-12-07 12:55:00|21882.38|21882.38|21882.17|21882.17|21886.71|21886.71|21864.85|21864.85|0
1701954000000|2023-12-07 13:00:00|21875.15|21875.15|21847.72|21847.72|21875.15|21875.15|21844.21|21844.21|0
1701954300000|2023-12-07 13:05:00|21854.73|21854.73|21804.12|21804.12|21854.73|21854.73|21799.98|21799.98|0
1701954600000|2023-12-07 13:10:00|21797.1|21797.1|21787.2|21787.2|21804.74|21804.74|21776.68|21776.68|0
1701954900000|2023-12-07 13:15:00|21790.71|21790.71|21791.33|21791.33|21798.35|21798.35|21780.81|21780.81|0
1701955200000|2023-12-07 13:20:00|21790.11|21790.11|21775.45|21775.45|21790.11|21790.11|21775.45|21775.45|0
1701955500000|2023-12-07 13:25:00|21775.04|21775.04|21792.58|21792.58|21792.58|21792.58|21770.29|21770.29|0
1701955800000|2023-12-07 13:30:00|21789.07|21789.07|21757.08|21757.08|21791.96|21791.96|21751.72|21751.72|0
1701956100000|2023-12-07 13:35:00|21760.59|21760.59|21790.71|21790.71|21797.72|21797.72|21760.59|21760.59|0
1701956400000|2023-12-07 13:40:00|21794.22|21794.22|21794.47|21794.47|21808.25|21808.25|21787.2|21787.2|0
1701956700000|2023-12-07 13:45:00|21790.96|21790.96|21794.2|21794.2|21798.38|21798.38|21769.92|21769.92|0
1701957000000|2023-12-07 13:50:00|21794.45|21794.45|21790.04|21790.04|21797.06|21797.06|21789.63|21789.63|0
1701957300000|2023-12-07 13:55:00|21783.03|21783.03|21805.44|21805.44|21812.46|21812.46|21778.27|21778.27|0
1701957600000|2023-12-07 14:00:00|21805.85|21805.85|21823.62|21823.62|21827.13|21827.13|21799.34|21799.34|0
1701957900000|2023-12-07 14:05:00|21820.11|21820.11|21806.21|21806.21|21820.11|21820.11|21806.21|21806.21|0
1701958200000|2023-12-07 14:10:00|21805.8|21805.8|21824.37|21824.37|21824.37|21824.37|21805.8|21805.8|0
1701958500000|2023-12-07 14:15:00|21824.87|21824.87|21824.87|21824.87|21828.37|21828.37|21817.85|21817.85|0
1701958800000|2023-12-07 14:20:00|21824.37|21824.37|21805.44|21805.44|21828.75|21828.75|21801.94|21801.94|0
1701959100000|2023-12-07 14:25:00|21808.95|21808.95|21799.46|21799.46|21815.96|21815.96|21799.46|21799.46|0
1701959400000|2023-12-07 14:30:00|21799.05|21799.05|21738.84|21738.84|21810.61|21810.61|21738.84|21738.84|0
1701959700000|2023-12-07 14:35:00|21742.35|21742.35|21773.5|21773.5|21792.07|21792.07|21742.35|21742.35|0
1701960000000|2023-12-07 14:40:00|21774.13|21774.13|21740.91|21740.91|21784.65|21784.65|21737.4|21737.4|0
1701960300000|2023-12-07 14:45:00|21737.4|21737.4|21734.32|21734.32|21748.74|21748.74|21725.43|21725.43|0
1701960600000|2023-12-07 14:50:00|21733.69|21733.69|21742.35|21742.35|21756.37|21756.37|21723.17|21723.17|0
1701960900000|2023-12-07 14:55:00|21738.84|21738.84|21752.46|21752.46|21759.47|21759.47|21738.21|21738.21|0
1701961200000|2023-12-07 15:00:00|21748.95|21748.95|21713.04|21713.04|21748.95|21748.95|21706.03|21706.03|0
1701961500000|2023-12-07 15:05:00|21716.55|21716.55|21699.42|21699.42|21720.05|21720.05|21695.92|21695.92|0
1701961800000|2023-12-07 15:10:00|21702.93|21702.93|21705.93|21705.93|21709.43|21709.43|21688.14|21688.14|0
1701962100000|2023-12-07 15:15:00|21709.43|21709.43|21698.29|21698.29|21709.43|21709.43|21687.77|21687.77|0
1701962400000|2023-12-07 15:20:00|21701.8|21701.8|21724.28|21724.28|21727.79|21727.79|21701.8|21701.8|0
1701962700000|2023-12-07 15:25:00|21727.79|21727.79|21741.69|21741.69|21757.29|21757.29|21727.79|21727.79|0
1701963000000|2023-12-07 15:30:00|21745.2|21745.2|21745.2|21745.2|21751.59|21751.59|21741.07|21741.07|0
1701963300000|2023-12-07 15:35:00|21744.95|21744.95|21759.11|21759.11|21773.14|21773.14|21741.44|21741.44|0
1701963600000|2023-12-07 15:40:00|21762.62|21762.62|21774.39|21774.39|21774.39|21774.39|21756.85|21756.85|0
1701963900000|2023-12-07 15:45:00|21770.88|21770.88|21786.76|21786.76|21786.76|21786.76|21770.88|21770.88|0
1701964200000|2023-12-07 15:50:00|21790.27|21790.27|21762.8|21762.8|21798.28|21798.28|21762.8|21762.8|0
1701964500000|2023-12-07 15:55:00|21769.82|21769.82|21807.98|21807.98|21807.98|21807.98|21769.82|21769.82|0
1701964800000|2023-12-07 16:00:00|21811.49|21811.49|21832.15|21832.15|21832.15|21832.15|21781.17|21781.17|0
1701965100000|2023-12-07 16:05:00|21828.64|21828.64|21836.69|21836.69|21840.19|21840.19|21818.52|21818.52|0
1701965400000|2023-12-07 16:10:00|21840.19|21840.19|21837.77|21837.77|21847.83|21847.83|21822.66|21822.66|0
1701965700000|2023-12-07 16:15:00|21837.15|21837.15|21816.08|21816.08|21844.16|21844.16|21807.84|21807.84|0
1701966000000|2023-12-07 16:20:00|21819.59|21819.59|21833.43|21833.43|21836.93|21836.93|21819.18|21819.18|0
1701966300000|2023-12-07 16:25:00|21836.93|21836.93|21810.94|21810.94|21836.93|21836.93|21810.94|21810.94|0
1702023300000|2023-12-08 08:15:00|21916.49|21916.49|21897.3|21897.3|21916.49|21916.49|21879.76|21879.76|0
1702023600000|2023-12-08 08:20:00|21914.83|21914.83|21908.61|21908.61|21941.43|21941.43|21908.61|21908.61|0
1702023900000|2023-12-08 08:25:00|21919.14|21919.14|21922.02|21922.02|21922.02|21922.02|21904.48|21904.48|0
1702024200000|2023-12-08 08:30:00|21919.98|21919.98|21949.46|21949.46|21949.46|21949.46|21913.76|21913.76|0
1702024500000|2023-12-08 08:35:00|21950.08|21950.08|21987.65|21987.65|22001.67|22001.67|21950.08|21950.08|0
1702024800000|2023-12-08 08:40:00|21984.14|21984.14|21974.63|21974.63|21987.65|21987.65|21967.62|21967.62|0
1702025100000|2023-12-08 08:45:00|21978.14|21978.14|21970.5|21970.5|21978.14|21978.14|21970.5|21970.5|0
1702025400000|2023-12-08 08:50:00|21966.99|21966.99|21971.53|21971.53|21975.04|21975.04|21964.52|21964.52|0
1702025700000|2023-12-08 08:55:00|21982.05|21982.05|22008.26|22008.26|22018.78|22018.78|21982.05|21982.05|0
1702026000000|2023-12-08 09:00:00|22008.88|22008.88|21985.58|21985.58|22008.88|22008.88|21985.58|21985.58|0
1702026300000|2023-12-08 09:05:00|21989.09|21989.09|22003.09|22003.09|22003.09|22003.09|21982.07|21982.07|0
1702026600000|2023-12-08 09:10:00|21999.58|21999.58|21964.32|21964.32|21999.58|21999.58|21960.81|21960.81|0
1702026900000|2023-12-08 09:15:00|21967.83|21967.83|21961.44|21961.44|21969.07|21969.07|21950.91|21950.91|0
1702027200000|2023-12-08 09:20:00|21957.93|21957.93|21950.29|21950.29|21957.93|21957.93|21939.77|21939.77|0
1702027500000|2023-12-08 09:25:00|21948.25|21948.25|21941.23|21941.23|21951.76|21951.76|21937.73|21937.73|0
1702027800000|2023-12-08 09:30:00|21944.74|21944.74|21954.64|21954.64|21962.28|21962.28|21944.74|21944.74|0
1702028100000|2023-12-08 09:35:00|21958.15|21958.15|21976.5|21976.5|21976.5|21976.5|21958.15|21958.15|0
1702028400000|2023-12-08 09:40:00|21983.51|21983.51|21977.12|21977.12|21987.02|21987.02|21976.5|21976.5|0
1702028700000|2023-12-08 09:45:00|21984.14|21984.14|21996.91|21996.91|21996.91|21996.91|21984.14|21984.14|0
1702029000000|2023-12-08 09:50:00|22000.41|22000.41|22009.3|22009.3|22009.3|22009.3|21993.4|21993.4|0
1702029300000|2023-12-08 09:55:00|22005.79|22005.79|22019.43|22019.43|22019.43|22019.43|22000.65|22000.65|0
1702029600000|2023-12-08 10:00:00|22015.92|22015.92|22041.7|22041.7|22041.7|22041.7|22008.91|22008.91|0
1702029900000|2023-12-08 10:05:00|22045.21|22045.21|22037.57|22037.57|22048.71|22048.71|22037.57|22037.57|0
1702030200000|2023-12-08 10:10:00|22041.08|22041.08|22042.2|22042.2|22045.71|22045.71|22038.69|22038.69|0
1702030500000|2023-12-08 10:15:00|22045.71|22045.71|22039.94|22039.94|22045.71|22045.71|22032.3|22032.3|0
1702030800000|2023-12-08 10:20:00|22046.95|22046.95|22027.78|22027.78|22050.46|22050.46|22027.78|22027.78|0
1702031100000|2023-12-08 10:25:00|22029.01|22029.01|22017.05|22017.05|22029.01|22029.01|22017.05|22017.05|0
1702031400000|2023-12-08 10:30:00|22020.55|22020.55|22019.18|22019.18|22020.55|22020.55|22012.79|22012.79|0
1702031700000|2023-12-08 10:35:00|22022.69|22022.69|22036.72|22036.72|22036.72|22036.72|22022.69|22022.69|0
1702032000000|2023-12-08 10:40:00|22040.23|22040.23|22048.49|22048.49|22055.5|22055.5|22037.34|22037.34|0
1702032300000|2023-12-08 10:45:00|22051.99|22051.99|22066.02|22066.02|22069.53|22069.53|22051.99|22051.99|0
1702032600000|2023-12-08 10:50:00|22073.04|22073.04|22069.53|22069.53|22076.55|22076.55|22066.02|22066.02|0
1702032900000|2023-12-08 10:55:00|22066.02|22066.02|22082.94|22082.94|22086.44|22086.44|22066.02|22066.02|0
1702033200000|2023-12-08 11:00:00|22079.43|22079.43|22047.05|22047.05|22086.44|22086.44|22047.05|22047.05|0
1702033500000|2023-12-08 11:05:00|22043.54|22043.54|22036.52|22036.52|22043.54|22043.54|22032.39|22032.39|0
1702033800000|2023-12-08 11:10:00|22036.93|22036.93|22067.47|22067.47|22074.48|22074.48|22036.52|22036.52|0
1702034100000|2023-12-08 11:15:00|22063.96|22063.96|22042.92|22042.92|22063.96|22063.96|22042.92|22042.92|0
1702034400000|2023-12-08 11:20:00|22042.29|22042.29|22042.92|22042.92|22053.44|22053.44|22042.29|22042.29|0
1702034700000|2023-12-08 11:25:00|22046.42|22046.42|22047.67|22047.67|22050.55|22050.55|22044.16|22044.16|0
1702035000000|2023-12-08 11:30:00|22051.18|22051.18|22061.2|22061.2|22061.2|22061.2|22050.68|22050.68|0
1702035300000|2023-12-08 11:35:00|22057.69|22057.69|22045.95|22045.95|22057.69|22057.69|22045.95|22045.95|0
1702035600000|2023-12-08 11:40:00|22052.96|22052.96|22047.82|22047.82|22052.96|22052.96|22045.95|22045.95|0
1702035900000|2023-12-08 11:45:00|22044.31|22044.31|22047.41|22047.41|22047.82|22047.82|22040.8|22040.8|0
1702036200000|2023-12-08 11:50:00|22043.9|22043.9|22050.91|22050.91|22050.91|22050.91|22040.39|22040.39|0
1702036500000|2023-12-08 11:55:00|22047.41|22047.41|22050.29|22050.29|22053.8|22053.8|22032.75|22032.75|0
1702036800000|2023-12-08 12:00:00|22046.78|22046.78|22034.39|22034.39|22053.8|22053.8|22034.39|22034.39|0
1702037100000|2023-12-08 12:05:00|22027.38|22027.38|22035.64|22035.64|22046.78|22046.78|22026.13|22026.13|0
1702037400000|2023-12-08 12:10:00|22042.65|22042.65|22032.13|22032.13|22046.16|22046.16|22032.13|22032.13|0
1702037700000|2023-12-08 12:15:00|22028.62|22028.62|22031.51|22031.51|22035.64|22035.64|22025.12|22025.12|0
1702038000000|2023-12-08 12:20:00|22035.01|22035.01|22020.24|22020.24|22035.01|22035.01|22019.74|22019.74|0
1702038300000|2023-12-08 12:25:00|22023.74|22023.74|22036.14|22036.14|22036.14|22036.14|22023.74|22023.74|0
1702038600000|2023-12-08 12:30:00|22032.63|22032.63|22028.25|22028.25|22032.63|22032.63|22024.12|22024.12|0
1702038900000|2023-12-08 12:35:00|22031.76|22031.76|22009.47|22009.47|22031.76|22031.76|22009.47|22009.47|0
1702039200000|2023-12-08 12:40:00|22012.97|22012.97|22008.84|22008.84|22016.48|22016.48|22005.33|22005.33|0
1702039500000|2023-12-08 12:45:00|22012.35|22012.35|22011.73|22011.73|22019.36|22019.36|22004.71|22004.71|0
1702039800000|2023-12-08 12:50:00|22012.35|22012.35|22016.48|22016.48|22023.49|22023.49|22011.73|22011.73|0
1702040100000|2023-12-08 12:55:00|22023.49|22023.49|22025.97|22025.97|22027|22027|22023.49|22023.49|0
1702040400000|2023-12-08 13:00:00|22025.34|22025.34|22025.34|22025.34|22025.34|22025.34|22021.84|22021.84|0
1702040700000|2023-12-08 13:05:00|22028.85|22028.85|22032.98|22032.98|22049.89|22049.89|22028.85|22028.85|0
1702041000000|2023-12-08 13:10:00|22029.47|22029.47|22044.32|22044.32|22048.65|22048.65|22023.2|22023.2|0
1702041300000|2023-12-08 13:15:00|22040.81|22040.81|22048.86|22048.86|22055.66|22055.66|22040.81|22040.81|0
1702041600000|2023-12-08 13:20:00|22055.87|22055.87|22068.48|22068.48|22068.48|22068.48|22051.96|22051.96|0
1702041900000|2023-12-08 13:25:00|22069.69|22069.69|22056.93|22056.93|22072.58|22072.58|22054.42|22054.42|0
1702042200000|2023-12-08 13:30:00|22057.55|22057.55|22059.24|22059.24|22062.75|22062.75|22037.38|22037.38|0
1702042500000|2023-12-08 13:35:00|22055.73|22055.73|22065.63|22065.63|22069.76|22069.76|22055.73|22055.73|0
1702042800000|2023-12-08 13:40:00|22066.88|22066.88|22100.51|22100.51|22114.54|22114.54|22066.88|22066.88|0
1702043100000|2023-12-08 13:45:00|22097|22097|22110.41|22110.41|22118.05|22118.05|22097|22097|0
1702043400000|2023-12-08 13:50:00|22106.9|22106.9|22122.8|22122.8|22126.31|22126.31|22099.89|22099.89|0
1702043700000|2023-12-08 13:55:00|22126.31|22126.31|22107.12|22107.12|22144.06|22144.06|22107.12|22107.12|0
1702044000000|2023-12-08 14:00:00|22103.61|22103.61|22109.38|22109.38|22110.62|22110.62|22098.85|22098.85|0
1702044300000|2023-12-08 14:05:00|22112.88|22112.88|22121.36|22121.36|22127.54|22127.54|22102.36|22102.36|0
1702044600000|2023-12-08 14:10:00|22121.98|22121.98|22154.77|22154.77|22158.28|22158.28|22121.36|22121.36|0
1702044900000|2023-12-08 14:15:00|22151.27|22151.27|22190.25|22190.25|22190.25|22190.25|22151.27|22151.27|0
1702045200000|2023-12-08 14:20:00|22193.76|22193.76|22181.39|22181.39|22209.45|22209.45|22181.39|22181.39|0
1702045500000|2023-12-08 14:25:00|22177.88|22177.88|22202.61|22202.61|22202.61|22202.61|22173.75|22173.75|0
1702045800000|2023-12-08 14:30:00|22195.6|22195.6|22156.39|22156.39|22203.24|22203.24|22145.87|22145.87|0
1702046100000|2023-12-08 14:35:00|22152.89|22152.89|22182.19|22182.19|22192.71|22192.71|22145.87|22145.87|0
1702046400000|2023-12-08 14:40:00|22178.68|22178.68|22200.35|22200.35|22210.87|22210.87|22178.68|22178.68|0
1702046700000|2023-12-08 14:45:00|22196.84|22196.84|22225.53|22225.53|22236.05|22236.05|22182.82|22182.82|0
1702047000000|2023-12-08 14:50:00|22229.03|22229.03|22230.9|22230.9|22242.05|22242.05|22212.12|22212.12|0
1702047300000|2023-12-08 14:55:00|22231.53|22231.53|22211.52|22211.52|22238.54|22238.54|22204.91|22204.91|0
1702047600000|2023-12-08 15:00:00|22218.53|22218.53|22240.39|22240.39|22245.36|22245.36|22214.4|22214.4|0
1702047900000|2023-12-08 15:05:00|22243.9|22243.9|22293.43|22293.43|22296.94|22296.94|22236.89|22236.89|0
1702048200000|2023-12-08 15:10:00|22296.94|22296.94|22296.32|22296.32|22307.46|22307.46|22289.92|22289.92|0
1702048500000|2023-12-08 15:15:00|22292.81|22292.81|22278.99|22278.99|22296.72|22296.72|22271.36|22271.36|0
1702048800000|2023-12-08 15:20:00|22283.12|22283.12|22292.8|22292.8|22297.15|22297.15|22276.11|22276.11|0
1702049100000|2023-12-08 15:25:00|22285.79|22285.79|22280.63|22280.63|22299.82|22299.82|22280.63|22280.63|0
1702049400000|2023-12-08 15:30:00|22279.81|22279.81|22265.35|22265.35|22291.15|22291.15|22265.35|22265.35|0
1702049700000|2023-12-08 15:35:00|22265.08|22265.08|22267.34|22267.34|22271.47|22271.47|22257.44|22257.44|0
1702050000000|2023-12-08 15:40:00|22266.72|22266.72|22252.49|22252.49|22266.72|22266.72|22248.99|22248.99|0
1702050300000|2023-12-08 15:45:00|22256|22256|22228.22|22228.22|22256|22256|22228.22|22228.22|0
1702050600000|2023-12-08 15:50:00|22231.73|22231.73|22259.57|22259.57|22263.7|22263.7|22231.73|22231.73|0
1702050900000|2023-12-08 15:55:00|22256.06|22256.06|22270.72|22270.72|22274.22|22274.22|22252.77|22252.77|0
1702051200000|2023-12-08 16:00:00|22267.21|22267.21|22266.59|22266.59|22271.53|22271.53|22259.57|22259.57|0
1702051500000|2023-12-08 16:05:00|22263.08|22263.08|22255.25|22255.25|22263.08|22263.08|22254.62|22254.62|0
1702051800000|2023-12-08 16:10:00|22255.66|22255.66|22234.75|22234.75|22265.55|22265.55|22234.75|22234.75|0
1702052100000|2023-12-08 16:15:00|22231.24|22231.24|22221.06|22221.06|22231.24|22231.24|22221.06|22221.06|0
1702052400000|2023-12-08 16:20:00|22220.44|22220.44|22216.58|22216.58|22224.14|22224.14|22216.58|22216.58|0
1702052700000|2023-12-08 16:25:00|22213.07|22213.07|22229.45|22229.45|22234.09|22234.09|22212.45|22212.45|0
1702282500000|2023-12-11 08:15:00|22067.48|22067.48|22091.25|22091.25|22098.27|22098.27|22060.47|22060.47|0
1702282800000|2023-12-11 08:20:00|22087.75|22087.75|22093.73|22093.73|22094.35|22094.35|22062.79|22062.79|0
1702283100000|2023-12-11 08:25:00|22095.36|22095.36|22062.16|22062.16|22095.36|22095.36|22055.14|22055.14|0
1702283400000|2023-12-11 08:30:00|22072.68|22072.68|22149.45|22149.45|22149.45|22149.45|22069.17|22069.17|0
1702283700000|2023-12-11 08:35:00|22142.44|22142.44|22143.45|22143.45|22183.28|22183.28|22137.68|22137.68|0
1702284000000|2023-12-11 08:40:00|22139.94|22139.94|22139.94|22139.94|22153.97|22153.97|22132.93|22132.93|0
1702284300000|2023-12-11 08:45:00|22139.13|22139.13|22132.52|22132.52|22151.28|22151.28|22122.41|22122.41|0
1702284600000|2023-12-11 08:50:00|22133.77|22133.77|22187.62|22187.62|22188.25|22188.25|22133.14|22133.14|0
1702284900000|2023-12-11 08:55:00|22177.1|22177.1|22164.25|22164.25|22191.13|22191.13|22164.25|22164.25|0
1702285200000|2023-12-11 09:00:00|22171.26|22171.26|22153.6|22153.6|22177.66|22177.66|22147.34|22147.34|0
1702285500000|2023-12-11 09:05:00|22150.1|22150.1|22142.46|22142.46|22164.12|22164.12|22131.94|22131.94|0
1702285800000|2023-12-11 09:10:00|22138.95|22138.95|22138.95|22138.95|22142.46|22142.46|22125.54|22125.54|0
1702286100000|2023-12-11 09:15:00|22142.46|22142.46|22132.75|22132.75|22150.91|22150.91|22132.75|22132.75|0
1702286400000|2023-12-11 09:20:00|22139.77|22139.77|22197.95|22197.95|22201.46|22201.46|22139.77|22139.77|0
1702286700000|2023-12-11 09:25:00|22194.44|22194.44|22163.5|22163.5|22194.44|22194.44|22163.5|22163.5|0
1702287000000|2023-12-11 09:30:00|22159.99|22159.99|22150.5|22150.5|22167.01|22167.01|22139.17|22139.17|0
1702287300000|2023-12-11 09:35:00|22147|22147|22160.4|22160.4|22160.4|22160.4|22139.98|22139.98|0
1702287600000|2023-12-11 09:40:00|22153.39|22153.39|22174.43|22174.43|22174.43|22174.43|22135.85|22135.85|0
1702287900000|2023-12-11 09:45:00|22177.94|22177.94|22167.21|22167.21|22178.37|22178.37|22156.69|22156.69|0
1702288200000|2023-12-11 09:50:00|22170.72|22170.72|22155.85|22155.85|22170.72|22170.72|22145.33|22145.33|0
1702288500000|2023-12-11 09:55:00|22152.35|22152.35|22162.24|22162.24|22162.24|22162.24|22141.2|22141.2|0
1702288800000|2023-12-11 10:00:00|22169.26|22169.26|22162.65|22162.65|22169.26|22169.26|22155.23|22155.23|0
1702289100000|2023-12-11 10:05:00|22166.16|22166.16|22166.16|22166.16|22180.19|22180.19|22162.65|22162.65|0
1702289400000|2023-12-11 10:10:00|22169.67|22169.67|22177.5|22177.5|22177.5|22177.5|22163.06|22163.06|0
1702289700000|2023-12-11 10:15:00|22173.99|22173.99|22181.01|22181.01|22184.51|22184.51|22166.98|22166.98|0
1702290000000|2023-12-11 10:20:00|22184.51|22184.51|22170.08|22170.08|22188.02|22188.02|22170.08|22170.08|0
1702290300000|2023-12-11 10:25:00|22166.57|22166.57|22135.89|22135.89|22170.08|22170.08|22135.89|22135.89|0
1702290600000|2023-12-11 10:30:00|22139.4|22139.4|22133.38|22133.38|22139.4|22139.4|22125.37|22125.37|0
1702290900000|2023-12-11 10:35:00|22129.87|22129.87|22102.85|22102.85|22129.87|22129.87|22102.85|22102.85|0
1702291200000|2023-12-11 10:40:00|22099.34|22099.34|22099.34|22099.34|22102.85|22102.85|22092.33|22092.33|0
1702291500000|2023-12-11 10:45:00|22092.33|22092.33|22114.12|22114.12|22116.88|22116.88|22092.33|22092.33|0
1702291800000|2023-12-11 10:50:00|22107.11|22107.11|22098.03|22098.03|22107.11|22107.11|22087.51|22087.51|0
1702292100000|2023-12-11 10:55:00|22101.53|22101.53|22093.27|22093.27|22101.53|22101.53|22089.77|22089.77|0
1702292400000|2023-12-11 11:00:00|22089.77|22089.77|22068.35|22068.35|22102.35|22102.35|22068.35|22068.35|0
1702292700000|2023-12-11 11:05:00|22071.85|22071.85|22085.88|22085.88|22089.39|22089.39|22071.85|22071.85|0
1702293000000|2023-12-11 11:10:00|22082.38|22082.38|22066.48|22066.48|22085.88|22085.88|22066.48|22066.48|0
1702293300000|2023-12-11 11:15:00|22073.49|22073.49|22067.1|22067.1|22077.62|22077.62|22063.59|22063.59|0
1702293600000|2023-12-11 11:20:00|22060.09|22060.09|22042.55|22042.55|22063.59|22063.59|22035.53|22035.53|0
1702293900000|2023-12-11 11:25:00|22039.04|22039.04|22064.22|22064.22|22064.22|22064.22|22035.53|22035.53|0
1702294200000|2023-12-11 11:30:00|22067.72|22067.72|22071.85|22071.85|22082.38|22082.38|22064.22|22064.22|0
1702294500000|2023-12-11 11:35:00|22075.36|22075.36|22093.72|22093.72|22093.72|22093.72|22064.84|22064.84|0
1702294800000|2023-12-11 11:40:00|22100.73|22100.73|22083.19|22083.19|22100.73|22100.73|22083.19|22083.19|0
1702295100000|2023-12-11 11:45:00|22086.7|22086.7|22088.16|22088.16|22103.83|22103.83|22079.69|22079.69|0
1702295400000|2023-12-11 11:50:00|22084.66|22084.66|22102.19|22102.19|22112.71|22112.71|22084.66|22084.66|0
1702295700000|2023-12-11 11:55:00|22105.7|22105.7|22106.95|22106.95|22117.47|22117.47|22103.44|22103.44|0
1702296000000|2023-12-11 12:00:00|22103.44|22103.44|22109.01|22109.01|22123.04|22123.04|22103.44|22103.44|0
1702296300000|2023-12-11 12:05:00|22112.52|22112.52|22108.67|22108.67|22116.31|22116.31|22105.16|22105.16|0
1702296600000|2023-12-11 12:10:00|22112.18|22112.18|22106.41|22106.41|22116.31|22116.31|22098.15|22098.15|0
1702296900000|2023-12-11 12:15:00|22109.92|22109.92|22111.55|22111.55|22116.93|22116.93|22095.26|22095.26|0
1702297200000|2023-12-11 12:20:00|22111.15|22111.15|22108.67|22108.67|22119.19|22119.19|22108.05|22108.05|0
1702297500000|2023-12-11 12:25:00|22112.18|22112.18|22108.05|22108.05|22112.18|22112.18|22094.02|22094.02|0
1702297800000|2023-12-11 12:30:00|22104.54|22104.54|22137.35|22137.35|22189.96|22189.96|22079.99|22079.99|0
1702298100000|2023-12-11 12:35:00|22130.34|22130.34|22119.82|22119.82|22137.35|22137.35|22116.31|22116.31|0
1702298400000|2023-12-11 12:40:00|22116.31|22116.31|22115.08|22115.08|22125.61|22125.61|22097.55|22097.55|0
1702298700000|2023-12-11 12:45:00|22108.07|22108.07|22041.43|22041.43|22108.07|22108.07|22005.73|22005.73|0
1702299000000|2023-12-11 12:50:00|22030.91|22030.91|22029.88|22029.88|22040.4|22040.4|21998.31|21998.31|0
1702299300000|2023-12-11 12:55:00|22022.86|22022.86|22038.12|22038.12|22045.13|22045.13|22012.34|22012.34|0
1702299600000|2023-12-11 13:00:00|22037.49|22037.49|22006.55|22006.55|22048.64|22048.64|22003.04|22003.04|0
1702299900000|2023-12-11 13:05:00|22013.56|22013.56|22017.07|22017.07|22017.07|22017.07|21999.54|21999.54|0
1702300200000|2023-12-11 13:10:00|22020.58|22020.58|21998.91|21998.91|22027.59|22027.59|21991.9|21991.9|0
1702300500000|2023-12-11 13:15:00|22002.42|22002.42|21999.54|21999.54|22012.94|22012.94|21991.9|21991.9|0
1702300800000|2023-12-11 13:20:00|21996.03|21996.03|21990.03|21990.03|22001.17|22001.17|21978.49|21978.49|0
1702301100000|2023-12-11 13:25:00|21986.52|21986.52|21974.75|21974.75|21990.03|21990.03|21971.87|21971.87|0
1702301400000|2023-12-11 13:30:00|21978.26|21978.26|21971.65|21971.65|21996.42|21996.42|21964.85|21964.85|0
1702301700000|2023-12-11 13:35:00|21968.15|21968.15|21952.87|21952.87|21969.39|21969.39|21952.87|21952.87|0
1702302000000|2023-12-11 13:40:00|21953.49|21953.49|21949.77|21949.77|21964.43|21964.43|21949.77|21949.77|0
1702302300000|2023-12-11 13:45:00|21953.28|21953.28|21972.26|21972.26|21978.45|21978.45|21953.28|21953.28|0
1702302600000|2023-12-11 13:50:00|21965.24|21965.24|21961.33|21961.33|21968.75|21968.75|21950.18|21950.18|0
1702302900000|2023-12-11 13:55:00|21968.34|21968.34|21978.78|21978.78|21978.78|21978.78|21961.33|21961.33|0
1702303200000|2023-12-11 14:00:00|21979.4|21979.4|22006.84|22006.84|22010.34|22010.34|21979.4|21979.4|0
1702303500000|2023-12-11 14:05:00|22010.34|22010.34|21990.94|21990.94|22010.34|22010.34|21990.94|21990.94|0
1702303800000|2023-12-11 14:10:00|21994.44|21994.44|22006.32|22006.32|22014.45|22014.45|21994.44|21994.44|0
1702304100000|2023-12-11 14:15:00|22005.69|22005.69|22003.43|22003.43|22010.45|22010.45|21996.42|21996.42|0
1702304400000|2023-12-11 14:20:00|22006.94|22006.94|22053.53|22053.53|22057.03|22057.03|22006.94|22006.94|0
1702304700000|2023-12-11 14:25:00|22060.54|22060.54|22060.3|22060.3|22067.32|22067.32|22053.53|22053.53|0
1702305000000|2023-12-11 14:30:00|22063.81|22063.81|22079.78|22079.78|22122.3|22122.3|22063.81|22063.81|0
1702305300000|2023-12-11 14:35:00|22080.03|22080.03|22084.98|22084.98|22105.4|22105.4|22076.53|22076.53|0
1702305600000|2023-12-11 14:40:00|22081.47|22081.47|22094.49|22094.49|22096.57|22096.57|22073.84|22073.84|0
1702305900000|2023-12-11 14:45:00|22090.98|22090.98|22122.98|22122.98|22123.39|22123.39|22087.07|22087.07|0
1702306200000|2023-12-11 14:50:00|22115.96|22115.96|22112.46|22112.46|22123.6|22123.6|22105.44|22105.44|0
1702306500000|2023-12-11 14:55:00|22105.44|22105.44|22138.45|22138.45|22138.45|22138.45|22094.92|22094.92|0
1702306800000|2023-12-11 15:00:00|22134.94|22134.94|22130.42|22130.42|22138.45|22138.45|22125.67|22125.67|0
1702307100000|2023-12-11 15:05:00|22126.91|22126.91|22132.93|22132.93|22136.44|22136.44|22119.9|22119.9|0
1702307400000|2023-12-11 15:10:00|22136.44|22136.44|22130.05|22130.05|22136.44|22136.44|22117.87|22117.87|0
1702307700000|2023-12-11 15:15:00|22126.54|22126.54|22132.66|22132.66|22133.55|22133.55|22122.41|22122.41|0
1702308000000|2023-12-11 15:20:00|22136.17|22136.17|22136.17|22136.17|22136.17|22136.17|22125.02|22125.02|0
1702308300000|2023-12-11 15:25:00|22132.66|22132.66|22123.37|22123.37|22135.54|22135.54|22119.86|22119.86|0
1702308600000|2023-12-11 15:30:00|22119.86|22119.86|22114.09|22114.09|22126.87|22126.87|22109.34|22109.34|0
1702308900000|2023-12-11 15:35:00|22110.58|22110.58|22117.6|22117.6|22121.11|22121.11|22100.06|22100.06|0
1702309200000|2023-12-11 15:40:00|22124.61|22124.61|22110.58|22110.58|22124.61|22124.61|22096.56|22096.56|0
1702309500000|2023-12-11 15:45:00|22103.57|22103.57|22124.41|22124.41|22129.84|22129.84|22103.57|22103.57|0
1702309800000|2023-12-11 15:50:00|22120.9|22120.9|22124.03|22124.03|22138.06|22138.06|22112.89|22112.89|0
1702310100000|2023-12-11 15:55:00|22120.53|22120.53|22110.63|22110.63|22137.3|22137.3|22110.63|22110.63|0
1702310400000|2023-12-11 16:00:00|22111.25|22111.25|22122.79|22122.79|22127.54|22127.54|22111.25|22111.25|0
1702310700000|2023-12-11 16:05:00|22119.28|22119.28|22123.63|22123.63|22138.69|22138.69|22112.26|22112.26|0
1702311000000|2023-12-11 16:10:00|22127.13|22127.13|22133.52|22133.52|22136.41|22136.41|22125.89|22125.89|0
1702311300000|2023-12-11 16:15:00|22130.02|22130.02|22130.02|22130.02|22137.03|22137.03|22125.89|22125.89|0
1702311600000|2023-12-11 16:20:00|22130.52|22130.52|22117.18|22117.18|22130.52|22130.52|22111.95|22111.95|0
1702311900000|2023-12-11 16:25:00|22113.67|22113.67|22121.1|22121.1|22121.1|22121.1|22099.39|22099.39|0
1702368900000|2023-12-12 08:15:00|22326.64|22326.64|22292.32|22292.32|22326.64|22326.64|22292.32|22292.32|0
1702369200000|2023-12-12 08:20:00|22281.8|22281.8|22267.36|22267.36|22285.31|22285.31|22243.22|22243.22|0
1702369500000|2023-12-12 08:25:00|22268.61|22268.61|22276.89|22276.89|22286.77|22286.77|22264.5|22264.5|0
1702369800000|2023-12-12 08:30:00|22277.52|22277.52|22272.76|22272.76|22283.28|22283.28|22262.86|22262.86|0
1702370100000|2023-12-12 08:35:00|22276.27|22276.27|22305.57|22305.57|22309.08|22309.08|22263.49|22263.49|0
1702370400000|2023-12-12 08:40:00|22312.59|22312.59|22301.44|22301.44|22328.88|22328.88|22297.94|22297.94|0
1702370700000|2023-12-12 08:45:00|22304.95|22304.95|22279.78|22279.78|22308.46|22308.46|22279.78|22279.78|0
1702371000000|2023-12-12 08:50:00|22276.27|22276.27|22255.83|22255.83|22278.53|22278.53|22252.95|22252.95|0
1702371300000|2023-12-12 08:55:00|22253.71|22253.71|22275.38|22275.38|22275.38|22275.38|22250.2|22250.2|0
1702371600000|2023-12-12 09:00:00|22271.87|22271.87|22297.28|22297.28|22297.28|22297.28|22271.87|22271.87|0
1702371900000|2023-12-12 09:05:00|22293.77|22293.77|22303.67|22303.67|22307.8|22307.8|22283.87|22283.87|0
1702372200000|2023-12-12 09:10:00|22300.16|22300.16|22311.31|22311.31|22318.32|22318.32|22293.15|22293.15|0
1702372500000|2023-12-12 09:15:00|22314.81|22314.81|22335.23|22335.23|22338.74|22338.74|22304.29|22304.29|0
1702372800000|2023-12-12 09:20:00|22342.24|22342.24|22334.41|22334.41|22345.75|22345.75|22327.4|22327.4|0
1702373100000|2023-12-12 09:25:00|22337.92|22337.92|22331.53|22331.53|22337.92|22337.92|22321.01|22321.01|0
1702373400000|2023-12-12 09:30:00|22335.04|22335.04|22301.84|22301.84|22335.04|22335.04|22298.33|22298.33|0
1702373700000|2023-12-12 09:35:00|22298.33|22298.33|22304.1|22304.1|22307.61|22307.61|22294.82|22294.82|0
1702374000000|2023-12-12 09:40:00|22307.61|22307.61|22320.19|22320.19|22320.19|22320.19|22300.59|22300.59|0
1702374300000|2023-12-12 09:45:00|22323.7|22323.7|22318.43|22318.43|22331.34|22331.34|22315.55|22315.55|0
1702374600000|2023-12-12 09:50:00|22321.94|22321.94|22314.92|22314.92|22321.94|22321.94|22311.42|22311.42|0
1702374900000|2023-12-12 09:55:00|22311.42|22311.42|22314.3|22314.3|22314.3|22314.3|22310.17|22310.17|0
1702375200000|2023-12-12 10:00:00|22314.92|22314.92|22286.87|22286.87|22314.92|22314.92|22285.64|22285.64|0
1702375500000|2023-12-12 10:05:00|22283.36|22283.36|22289.13|22289.13|22297.39|22297.39|22278.6|22278.6|0
1702375800000|2023-12-12 10:10:00|22289.53|22289.53|22267.87|22267.87|22300.06|22300.06|22267.87|22267.87|0
1702376100000|2023-12-12 10:15:00|22264.36|22264.36|22234.43|22234.43|22267.87|22267.87|22234.43|22234.43|0
1702376400000|2023-12-12 10:20:00|22230.92|22230.92|22216.49|22216.49|22235.25|22235.25|22216.49|22216.49|0
1702376700000|2023-12-12 10:25:00|22216.89|22216.89|22220.62|22220.62|22235.27|22235.27|22209.47|22209.47|0
1702377000000|2023-12-12 10:30:00|22217.11|22217.11|22199.16|22199.16|22223.72|22223.72|22199.16|22199.16|0
1702377300000|2023-12-12 10:35:00|22202.67|22202.67|22201.08|22201.08|22206.18|22206.18|22189.74|22189.74|0
1702377600000|2023-12-12 10:40:00|22197.58|22197.58|22196.95|22196.95|22201.08|22201.08|22182.92|22182.92|0
1702377900000|2023-12-12 10:45:00|22193.45|22193.45|22173.63|22173.63|22200.46|22200.46|22173.63|22173.63|0
1702378200000|2023-12-12 10:50:00|22177.14|22177.14|22164.35|22164.35|22179.01|22179.01|22164.35|22164.35|0
1702378500000|2023-12-12 10:55:00|22160.85|22160.85|22164.98|22164.98|22168.49|22168.49|22157.34|22157.34|0
1702378800000|2023-12-12 11:00:00|22161.47|22161.47|22180.02|22180.02|22180.64|22180.64|22154.46|22154.46|0
1702379100000|2023-12-12 11:05:00|22179.52|22179.52|22193.55|22193.55|22197.06|22197.06|22179.27|22179.27|0
1702379400000|2023-12-12 11:10:00|22190.04|22190.04|22200.57|22200.57|22204.07|22204.07|22189.42|22189.42|0
1702379700000|2023-12-12 11:15:00|22204.07|22204.07|22200.57|22200.57|22204.57|22204.57|22193.55|22193.55|0
1702380000000|2023-12-12 11:20:00|22197.06|22197.06|22229.91|22229.91|22230.53|22230.53|22197.06|22197.06|0
1702380300000|2023-12-12 11:25:00|22236.92|22236.92|22243.31|22243.31|22246.82|22246.82|22222.89|22222.89|0
1702380600000|2023-12-12 11:30:00|22246.82|22246.82|22258.59|22258.59|22269.73|22269.73|22243.31|22243.31|0
1702380900000|2023-12-12 11:35:00|22262.1|22262.1|22269.11|22269.11|22272.62|22272.62|22254.46|22254.46|0
1702381200000|2023-12-12 11:40:00|22272.62|22272.62|22251.98|22251.98|22276.75|22276.75|22251.98|22251.98|0
1702381500000|2023-12-12 11:45:00|22248.47|22248.47|22237.42|22237.42|22251.98|22251.98|22230.53|22230.53|0
1702381800000|2023-12-12 11:50:00|22240.93|22240.93|22233.5|22233.5|22240.93|22240.93|22218.44|22218.44|0
1702382100000|2023-12-12 11:55:00|22226.49|22226.49|22223.39|22223.39|22232.67|22232.67|22218.23|22218.23|0
1702382400000|2023-12-12 12:00:00|22226.9|22226.9|22254.33|22254.33|22254.33|22254.33|22226.9|22226.9|0
1702382700000|2023-12-12 12:05:00|22250.83|22250.83|22236.8|22236.8|22254.33|22254.33|22236.8|22236.8|0
1702383000000|2023-12-12 12:10:00|22240.3|22240.3|22236.8|22236.8|22247.32|22247.32|22229.78|22229.78|0
1702383300000|2023-12-12 12:15:00|22233.29|22233.29|22234.11|22234.11|22237.61|22237.61|22227.09|22227.09|0
1702383600000|2023-12-12 12:20:00|22237.61|22237.61|22236.99|22236.99|22248.14|22248.14|22233.48|22233.48|0
1702383900000|2023-12-12 12:25:00|22236.37|22236.37|22226.47|22226.47|22236.99|22236.99|22226.47|22226.47|0
1702384200000|2023-12-12 12:30:00|22229.98|22229.98|22221.31|22221.31|22232.64|22232.64|22221.31|22221.31|0
1702384500000|2023-12-12 12:35:00|22224.81|22224.81|22222.55|22222.55|22228.94|22228.94|22214.91|22214.91|0
1702384800000|2023-12-12 12:40:00|22226.06|22226.06|22226.06|22226.06|22233.07|22233.07|22222.55|22222.55|0
1702385100000|2023-12-12 12:45:00|22229.57|22229.57|22223.05|22223.05|22229.57|22229.57|22215.54|22215.54|0
1702385400000|2023-12-12 12:50:00|22219.54|22219.54|22237.7|22237.7|22237.7|22237.7|22219.54|22219.54|0
1702385700000|2023-12-12 12:55:00|22237.08|22237.08|22236.9|22236.9|22240.59|22240.59|22232.91|22232.91|0
1702386000000|2023-12-12 13:00:00|22240.41|22240.41|22256.31|22256.31|22256.31|22256.31|22233.4|22233.4|0
1702386300000|2023-12-12 13:05:00|22259.82|22259.82|22268.08|22268.08|22277.98|22277.98|22259.82|22259.82|0
1702386600000|2023-12-12 13:10:00|22271.59|22271.59|22264.98|22264.98|22279.01|22279.01|22261.07|22261.07|0
1702386900000|2023-12-12 13:15:00|22261.47|22261.47|22285.8|22285.8|22291.59|22291.59|22261.47|22261.47|0
1702387200000|2023-12-12 13:20:00|22289.31|22289.31|22292.81|22292.81|22296.32|22296.32|22285.8|22285.8|0
1702387500000|2023-12-12 13:25:00|22296.32|22296.32|22298.11|22298.11|22310.35|22310.35|22292|22292|0
1702387800000|2023-12-12 13:30:00|22294.61|22294.61|22258.57|22258.57|22309.88|22309.88|22258.57|22258.57|0
1702388100000|2023-12-12 13:35:00|22251.56|22251.56|22265.59|22265.59|22272.6|22272.6|22251.56|22251.56|0
1702388400000|2023-12-12 13:40:00|22269.09|22269.09|22246.8|22246.8|22271.98|22271.98|22246.8|22246.8|0
1702388700000|2023-12-12 13:45:00|22243.3|22243.3|22247.94|22247.94|22255.05|22255.05|22232.97|22232.97|0
1702389000000|2023-12-12 13:50:00|22244.43|22244.43|22238.45|22238.45|22252.07|22252.07|22227.52|22227.52|0
1702389300000|2023-12-12 13:55:00|22241.96|22241.96|22230|22230|22241.96|22241.96|22222.57|22222.57|0
1702389600000|2023-12-12 14:00:00|22233.5|22233.5|22240.73|22240.73|22245.66|22245.66|22217.6|22217.6|0
1702389900000|2023-12-12 14:05:00|22244.24|22244.24|22247.53|22247.53|22248.37|22248.37|22237.01|22237.01|0
1702390200000|2023-12-12 14:10:00|22244.02|22244.02|22234.12|22234.12|22251.04|22251.04|22229.59|22229.59|0
1702390500000|2023-12-12 14:15:00|22237.63|22237.63|22225.45|22225.45|22241.14|22241.14|22214.93|22214.93|0
1702390800000|2023-12-12 14:20:00|22221.95|22221.95|22249.4|22249.4|22249.4|22249.4|22218.85|22218.85|0
1702391100000|2023-12-12 14:25:00|22249.81|22249.81|22246.93|22246.93|22264.46|22264.46|22246.3|22246.3|0
1702391400000|2023-12-12 14:30:00|22253.94|22253.94|22237.03|22237.03|22282.62|22282.62|22230.01|22230.01|0
1702391700000|2023-12-12 14:35:00|22230.01|22230.01|22218.87|22218.87|22240.53|22240.53|22218.87|22218.87|0
1702392000000|2023-12-12 14:40:00|22219.49|22219.49|22194.72|22194.72|22231.67|22231.67|22194.72|22194.72|0
1702392300000|2023-12-12 14:45:00|22198.23|22198.23|22188.3|22188.3|22201.74|22201.74|22181.7|22181.7|0
1702392600000|2023-12-12 14:50:00|22184.79|22184.79|22221.3|22221.3|22224.81|22224.81|22180.66|22180.66|0
1702392900000|2023-12-12 14:55:00|22224.81|22224.81|22202.95|22202.95|22224.81|22224.81|22199.04|22199.04|0
1702393200000|2023-12-12 15:00:00|22199.44|22199.44|22194.9|22194.9|22205.84|22205.84|22187.48|22187.48|0
1702393500000|2023-12-12 15:05:00|22193.91|22193.91|22197.2|22197.2|22201.74|22201.74|22185.84|22185.84|0
1702393800000|2023-12-12 15:10:00|22195.95|22195.95|22185.24|22185.24|22200.3|22200.3|22171.21|22171.21|0
1702394100000|2023-12-12 15:15:00|22181.73|22181.73|22165.23|22165.23|22185.45|22185.45|22164.6|22164.6|0
1702394400000|2023-12-12 15:20:00|22168.73|22168.73|22172.24|22172.24|22179.66|22179.66|22165.23|22165.23|0
1702394700000|2023-12-12 15:25:00|22175.75|22175.75|22198.45|22198.45|22205.46|22205.46|22175.75|22175.75|0
1702395000000|2023-12-12 15:30:00|22201.95|22201.95|22209.75|22209.75|22213.51|22213.51|22199.48|22199.48|0
1702395300000|2023-12-12 15:35:00|22213.26|22213.26|22209.13|22209.13|22220.27|22220.27|22205|22205|0
1702395600000|2023-12-12 15:40:00|22205.62|22205.62|22187.3|22187.3|22212.63|22212.63|22187.3|22187.3|0
1702395900000|2023-12-12 15:45:00|22190.81|22190.81|22194.66|22194.66|22202.36|22202.36|22187.3|22187.3|0
1702396200000|2023-12-12 15:50:00|22194.03|22194.03|22174.02|22174.02|22197.54|22197.54|22174.02|22174.02|0
1702396500000|2023-12-12 15:55:00|22173.4|22173.4|22173.2|22173.2|22184.54|22184.54|22173.2|22173.2|0
1702396800000|2023-12-12 16:00:00|22172.58|22172.58|22160.14|22160.14|22176.09|22176.09|22154.29|22154.29|0
1702397100000|2023-12-12 16:05:00|22156.64|22156.64|22170.93|22170.93|22181.46|22181.46|22156.64|22156.64|0
1702397400000|2023-12-12 16:10:00|22171.56|22171.56|22171.06|22171.06|22179.32|22179.32|22167.55|22167.55|0
1702397700000|2023-12-12 16:15:00|22167.55|22167.55|22165.7|22165.7|22171.68|22171.68|22155.78|22155.78|0
1702398000000|2023-12-12 16:20:00|22164.95|22164.95|22149.68|22149.68|22164.95|22164.95|22142.25|22142.25|0
1702398300000|2023-12-12 16:25:00|22146.17|22146.17|22146.04|22146.04|22150.08|22150.08|22135.24|22135.24|0
1702455300000|2023-12-13 08:15:00|22116.79|22116.79|22112.23|22112.23|22128.53|22128.53|22089.95|22089.95|0
1702455600000|2023-12-13 08:20:00|22115.73|22115.73|22086.66|22086.66|22123.37|22123.37|22077.15|22077.15|0
1702455900000|2023-12-13 08:25:00|22083.15|22083.15|22102.56|22102.56|22117.21|22117.21|22079.65|22079.65|0
1702456200000|2023-12-13 08:30:00|22106.07|22106.07|22105.23|22105.23|22106.07|22106.07|22091.2|22091.2|0
1702456500000|2023-12-13 08:35:00|22107.1|22107.1|22158.07|22158.07|22161.58|22161.58|22107.1|22107.1|0
1702456800000|2023-12-13 08:40:00|22154.57|22154.57|22128.17|22128.17|22154.57|22154.57|22122.38|22122.38|0
1702457100000|2023-12-13 08:45:00|22129.39|22129.39|22129.41|22129.41|22134.15|22134.15|22102.58|22102.58|0
1702457400000|2023-12-13 08:50:00|22125.91|22125.91|22139.51|22139.51|22144.26|22144.26|22125.91|22125.91|0
1702457700000|2023-12-13 08:55:00|22146.52|22146.52|22179.33|22179.33|22179.33|22179.33|22146.52|22146.52|0
1702458000000|2023-12-13 09:00:00|22182.84|22182.84|22174.58|22174.58|22200.38|22200.38|22174.58|22174.58|0
1702458300000|2023-12-13 09:05:00|22173.35|22173.35|22180.78|22180.78|22194.81|22194.81|22172.73|22172.73|0
1702458600000|2023-12-13 09:10:00|22177.27|22177.27|22170.25|22170.25|22184.28|22184.28|22149.21|22149.21|0
1702458900000|2023-12-13 09:15:00|22173.76|22173.76|22184.91|22184.91|22184.91|22184.91|22170.25|22170.25|0
1702459200000|2023-12-13 09:20:00|22188.41|22188.41|22189.9|22189.9|22202.44|22202.44|22185.45|22185.45|0
1702459500000|2023-12-13 09:25:00|22182.89|22182.89|22187.02|22187.02|22193.41|22193.41|22179.38|22179.38|0
1702459800000|2023-12-13 09:30:00|22190.53|22190.53|22206.62|22206.62|22213.64|22213.64|22183.51|22183.51|0
1702460100000|2023-12-13 09:35:00|22203.11|22203.11|22216.73|22216.73|22220.65|22220.65|22199.61|22199.61|0
1702460400000|2023-12-13 09:40:00|22220.24|22220.24|22233.02|22233.02|22243.54|22243.54|22216.73|22216.73|0
1702460700000|2023-12-13 09:45:00|22232.61|22232.61|22251.4|22251.4|22251.4|22251.4|22232.61|22232.61|0
1702461000000|2023-12-13 09:50:00|22250.99|22250.99|22258|22258|22275.54|22275.54|22250.99|22250.99|0
1702461300000|2023-12-13 09:55:00|22261.51|22261.51|22245.48|22245.48|22261.51|22261.51|22239.84|22239.84|0
1702461600000|2023-12-13 10:00:00|22248.99|22248.99|22256.01|22256.01|22266.53|22266.53|22245.48|22245.48|0
1702461900000|2023-12-13 10:05:00|22252.5|22252.5|22248.99|22248.99|22256.01|22256.01|22230.83|22230.83|0
1702462200000|2023-12-13 10:10:00|22248.49|22248.49|22243.55|22243.55|22248.49|22248.49|22236.53|22236.53|0
1702462500000|2023-12-13 10:15:00|22250.56|22250.56|22233.65|22233.65|22250.56|22250.56|22230.14|22230.14|0
1702462800000|2023-12-13 10:20:00|22233.02|22233.02|22232.4|22232.4|22236.53|22236.53|22232.4|22232.4|0
1702463100000|2023-12-13 10:25:00|22235.91|22235.91|22232.4|22232.4|22239.41|22239.41|22232.4|22232.4|0
1702463400000|2023-12-13 10:30:00|22228.89|22228.89|22235.91|22235.91|22235.91|22235.91|22225.38|22225.38|0
1702463700000|2023-12-13 10:35:00|22239.41|22239.41|22289.55|22289.55|22289.55|22289.55|22239.41|22239.41|0
1702464000000|2023-12-13 10:40:00|22293.06|22293.06|22299.04|22299.04|22306.46|22306.46|22292.43|22292.43|0
1702464300000|2023-12-13 10:45:00|22295.53|22295.53|22292.65|22292.65|22300.29|22300.29|22281.5|22281.5|0
1702464600000|2023-12-13 10:50:00|22289.14|22289.14|22299.04|22299.04|22303.17|22303.17|22285.63|22285.63|0
1702464900000|2023-12-13 10:55:00|22302.55|22302.55|22292.02|22292.02|22309.56|22309.56|22292.02|22292.02|0
1702465200000|2023-12-13 11:00:00|22288.52|22288.52|22253.03|22253.03|22288.52|22288.52|22249.31|22249.31|0
1702465500000|2023-12-13 11:05:00|22249.53|22249.53|22260.05|22260.05|22260.05|22260.05|22245.4|22245.4|0
1702465800000|2023-12-13 11:10:00|22260.67|22260.67|22272.23|22272.23|22279.24|22279.24|22260.67|22260.67|0
1702466100000|2023-12-13 11:15:00|22282.75|22282.75|22286.26|22286.26|22289.76|22289.76|22282.75|22282.75|0
1702466400000|2023-12-13 11:20:00|22282.75|22282.75|22300.06|22300.06|22300.06|22300.06|22279.24|22279.24|0
1702466700000|2023-12-13 11:25:00|22296.56|22296.56|22286.04|22286.04|22300.06|22300.06|22286.04|22286.04|0
1702467000000|2023-12-13 11:30:00|22289.54|22289.54|22299.46|22299.46|22299.46|22299.46|22288.32|22288.32|0
1702467300000|2023-12-13 11:35:00|22295.96|22295.96|22281.3|22281.3|22299.46|22299.46|22281.3|22281.3|0
1702467600000|2023-12-13 11:40:00|22277.8|22277.8|22284.4|22284.4|22285.02|22285.02|22277.39|22277.39|0
1702467900000|2023-12-13 11:45:00|22287.91|22287.91|22273.75|22273.75|22291.42|22291.42|22266.73|22266.73|0
1702468200000|2023-12-13 11:50:00|22277.26|22277.26|22281.17|22281.17|22288.19|22288.19|22277.26|22277.26|0
1702468500000|2023-12-13 11:55:00|22279.54|22279.54|22290.88|22290.88|22290.88|22290.88|22278.91|22278.91|0
1702468800000|2023-12-13 12:00:00|22287.37|22287.37|22276.85|22276.85|22287.37|22287.37|22273.34|22273.34|0
1702469100000|2023-12-13 12:05:00|22273.34|22273.34|22255.8|22255.8|22273.34|22273.34|22255.8|22255.8|0
1702469400000|2023-12-13 12:10:00|22259.31|22259.31|22264.04|22264.04|22271.06|22271.06|22259.31|22259.31|0
1702469700000|2023-12-13 12:15:00|22267.55|22267.55|22271.68|22271.68|22275.19|22275.19|22267.55|22267.55|0
1702470000000|2023-12-13 12:20:00|22275.19|22275.19|22262.6|22262.6|22279.32|22279.32|22259.09|22259.09|0
1702470300000|2023-12-13 12:25:00|22261.98|22261.98|22254.96|22254.96|22261.98|22261.98|22247.32|22247.32|0
1702470600000|2023-12-13 12:30:00|22258.47|22258.47|22265.48|22265.48|22265.48|22265.48|22251.46|22251.46|0
1702470900000|2023-12-13 12:35:00|22261.98|22261.98|22247.32|22247.32|22268.99|22268.99|22247.32|22247.32|0
1702471200000|2023-12-13 12:40:00|22246.7|22246.7|22218.86|22218.86|22249.59|22249.59|22218.86|22218.86|0
1702471500000|2023-12-13 12:45:00|22222.37|22222.37|22236.8|22236.8|22236.8|22236.8|22222.37|22222.37|0
1702471800000|2023-12-13 12:50:00|22233.3|22233.3|22238.05|22238.05|22241.56|22241.56|22229.79|22229.79|0
1702472100000|2023-12-13 12:55:00|22237.43|22237.43|22231.04|22231.04|22245.69|22245.69|22224.02|22224.02|0
1702472400000|2023-12-13 13:00:00|22227.53|22227.53|22237.02|22237.02|22243.41|22243.41|22227.53|22227.53|0
1702472700000|2023-12-13 13:05:00|22230|22230|22225.25|22225.25|22240.52|22240.52|22225.25|22225.25|0
1702473000000|2023-12-13 13:10:00|22221.74|22221.74|22236.39|22236.39|22236.39|22236.39|22217.61|22217.61|0
1702473300000|2023-12-13 13:15:00|22232.88|22232.88|22211.4|22211.4|22236.39|22236.39|22207.09|22207.09|0
1702473600000|2023-12-13 13:20:00|22207.89|22207.89|22215.94|22215.94|22218.42|22218.42|22204.8|22204.8|0
1702473900000|2023-12-13 13:25:00|22216.56|22216.56|22213.06|22213.06|22219.66|22219.66|22212.65|22212.65|0
1702474200000|2023-12-13 13:30:00|22220.07|22220.07|22197.78|22197.78|22220.07|22220.07|22190.77|22190.77|0
1702474500000|2023-12-13 13:35:00|22194.27|22194.27|22198.4|22198.4|22202.54|22202.54|22190.77|22190.77|0
1702474800000|2023-12-13 13:40:00|22194.9|22194.9|22198.4|22198.4|22198.4|22198.4|22191.39|22191.39|0
1702475100000|2023-12-13 13:45:00|22201.91|22201.91|22230.1|22230.1|22230.1|22230.1|22194.27|22194.27|0
1702475400000|2023-12-13 13:50:00|22233.6|22233.6|22244.12|22244.12|22245.37|22245.37|22233.6|22233.6|0
1702475700000|2023-12-13 13:55:00|22240.62|22240.62|22255.27|22255.27|22258.78|22258.78|22240.62|22240.62|0
1702476000000|2023-12-13 14:00:00|22262.28|22262.28|22278.71|22278.71|22278.71|22278.71|22255.35|22255.35|0
1702476300000|2023-12-13 14:05:00|22285.73|22285.73|22267.57|22267.57|22285.73|22285.73|22264.06|22264.06|0
1702476600000|2023-12-13 14:10:00|22268.19|22268.19|22268.32|22268.32|22268.81|22268.81|22261.31|22261.31|0
1702476900000|2023-12-13 14:15:00|22269.57|22269.57|22276.18|22276.18|22287.11|22287.11|22269.57|22269.57|0
1702477200000|2023-12-13 14:20:00|22276.31|22276.31|22275.07|22275.07|22286.21|22286.21|22275.07|22275.07|0
1702477500000|2023-12-13 14:25:00|22278.57|22278.57|22275.07|22275.07|22285.59|22285.59|22275.07|22275.07|0
1702477800000|2023-12-13 14:30:00|22271.56|22271.56|22235.03|22235.03|22271.56|22271.56|22194.81|22194.81|0
1702478100000|2023-12-13 14:35:00|22221|22221|22257.32|22257.32|22260.2|22260.2|22220.37|22220.37|0
1702478400000|2023-12-13 14:40:00|22260.82|22260.82|22228.23|22228.23|22265.99|22265.99|22210.69|22210.69|0
1702478700000|2023-12-13 14:45:00|22224.72|22224.72|22232.57|22232.57|22232.57|22232.57|22192.12|22192.12|0
1702479000000|2023-12-13 14:50:00|22231.95|22231.95|22246.25|22246.25|22249.75|22249.75|22217.57|22217.57|0
1702479300000|2023-12-13 14:55:00|22240.99|22240.99|22221.82|22221.82|22241.74|22241.74|22214.81|22214.81|0
1702479600000|2023-12-13 15:00:00|22218.31|22218.31|22203.66|22203.66|22221.82|22221.82|22203.66|22203.66|0
1702479900000|2023-12-13 15:05:00|22200.15|22200.15|22212.11|22212.11|22233.78|22233.78|22193.14|22193.14|0
1702480200000|2023-12-13 15:10:00|22211.49|22211.49|22197.44|22197.44|22211.49|22211.49|22181.15|22181.15|0
1702480500000|2023-12-13 15:15:00|22193.94|22193.94|22190.43|22190.43|22207.97|22207.97|22190.43|22190.43|0
1702480800000|2023-12-13 15:20:00|22189.18|22189.18|22185.36|22185.36|22189.18|22189.18|22174.83|22174.83|0
1702481100000|2023-12-13 15:25:00|22185.98|22185.98|22201.56|22201.56|22201.56|22201.56|22179.64|22179.64|0
1702481400000|2023-12-13 15:30:00|22205.07|22205.07|22193.3|22193.3|22205.07|22205.07|22186.91|22186.91|0
1702481700000|2023-12-13 15:35:00|22196.81|22196.81|22194.25|22194.25|22196.81|22196.81|22174.24|22174.24|0
1702482000000|2023-12-13 15:40:00|22194.66|22194.66|22187.64|22187.64|22194.66|22194.66|22170.11|22170.11|0
1702482300000|2023-12-13 15:45:00|22184.14|22184.14|22205.8|22205.8|22212.2|22212.2|22184.14|22184.14|0
1702482600000|2023-12-13 15:50:00|22209.31|22209.31|22203.25|22203.25|22212.2|22212.2|22191.98|22191.98|0
1702482900000|2023-12-13 15:55:00|22199.74|22199.74|22176.85|22176.85|22203.87|22203.87|22176.85|22176.85|0
1702483200000|2023-12-13 16:00:00|22173.34|22173.34|22159.31|22159.31|22180.98|22180.98|22159.31|22159.31|0
1702483500000|2023-12-13 16:05:00|22162.82|22162.82|22163.31|22163.31|22163.31|22163.31|22144.88|22144.88|0
1702483800000|2023-12-13 16:10:00|22162.68|22162.68|22185.98|22185.98|22190.11|22190.11|22151.54|22151.54|0
1702484100000|2023-12-13 16:15:00|22182.48|22182.48|22165.15|22165.15|22182.48|22182.48|22165.15|22165.15|0
1702484400000|2023-12-13 16:20:00|22168.66|22168.66|22167.57|22167.57|22168.66|22168.66|22157.05|22157.05|0
1702484700000|2023-12-13 16:25:00|22164.06|22164.06|22149.07|22149.07|22169.01|22169.01|22145.56|22145.56|0
1702541700000|2023-12-14 08:15:00|22732.28|22732.28|22686.08|22686.08|22735.79|22735.79|22684.09|22684.09|0
1702542000000|2023-12-14 08:20:00|22686.71|22686.71|22709.18|22709.18|22725.02|22725.02|22686.71|22686.71|0
1702542300000|2023-12-14 08:25:00|22705.67|22705.67|22709.17|22709.17|22709.17|22709.17|22683.38|22683.38|0
1702542600000|2023-12-14 08:30:00|22712.68|22712.68|22763.63|22763.63|22773.48|22773.48|22712.68|22712.68|0
1702542900000|2023-12-14 08:35:00|22770.64|22770.64|22719.89|22719.89|22770.64|22770.64|22705.86|22705.86|0
1702543200000|2023-12-14 08:40:00|22723.39|22723.39|22782.13|22782.13|22782.13|22782.13|22708.74|22708.74|0
1702543500000|2023-12-14 08:45:00|22778.62|22778.62|22739.59|22739.59|22795.73|22795.73|22734.45|22734.45|0
1702543800000|2023-12-14 08:50:00|22741.21|22741.21|22696.23|22696.23|22741.21|22741.21|22685.71|22685.71|0
1702544100000|2023-12-14 08:55:00|22699.74|22699.74|22735.6|22735.6|22757.27|22757.27|22696.23|22696.23|0
1702544400000|2023-12-14 09:00:00|22739.11|22739.11|22729.35|22729.35|22743.24|22743.24|22686.89|22686.89|0
1702544700000|2023-12-14 09:05:00|22722.33|22722.33|22693.98|22693.98|22722.33|22722.33|22677.47|22677.47|0
1702545000000|2023-12-14 09:10:00|22700.99|22700.99|22747.62|22747.62|22761.65|22761.65|22686.34|22686.34|0
1702545300000|2023-12-14 09:15:00|22751.13|22751.13|22759.99|22759.99|22763.5|22763.5|22732.97|22732.97|0
1702545600000|2023-12-14 09:20:00|22767.01|22767.01|22794.05|22794.05|22798.18|22798.18|22757.73|22757.73|0
1702545900000|2023-12-14 09:25:00|22797.56|22797.56|22842.14|22842.14|22846.9|22846.9|22794.05|22794.05|0
1702546200000|2023-12-14 09:30:00|22838.64|22838.64|22794.05|22794.05|22845.65|22845.65|22780.02|22780.02|0
1702546500000|2023-12-14 09:35:00|22790.55|22790.55|22815.1|22815.1|22826.87|22826.87|22787.04|22787.04|0
1702546800000|2023-12-14 09:40:00|22808.08|22808.08|22829.34|22829.34|22832.85|22832.85|22807.27|22807.27|0
1702547100000|2023-12-14 09:45:00|22832.85|22832.85|22817.41|22817.41|22857.4|22857.4|22817.41|22817.41|0
1702547400000|2023-12-14 09:50:00|22820.92|22820.92|22847.73|22847.73|22858.25|22858.25|22803.77|22803.77|0
1702547700000|2023-12-14 09:55:00|22844.23|22844.23|22844.26|22844.26|22844.26|22844.26|22814.14|22814.14|0
1702548000000|2023-12-14 10:00:00|22851.27|22851.27|22835.4|22835.4|22864.89|22864.89|22817.86|22817.86|0
1702548300000|2023-12-14 10:05:00|22842.41|22842.41|22848.39|22848.39|22849.42|22849.42|22826.73|22826.73|0
1702548600000|2023-12-14 10:10:00|22841.38|22841.38|22889.25|22889.25|22892.76|22892.76|22841.38|22841.38|0
1702548900000|2023-12-14 10:15:00|22885.74|22885.74|22920.8|22920.8|22924.31|22924.31|22876.47|22876.47|0
1702549200000|2023-12-14 10:20:00|22924.31|22924.31|22968.25|22968.25|22972|22972|22924.31|22924.31|0
1702549500000|2023-12-14 10:25:00|22971.75|22971.75|22955.03|22955.03|22982.27|22982.27|22943.26|22943.26|0
1702549800000|2023-12-14 10:30:00|22958.54|22958.54|22948.64|22948.64|22970.31|22970.31|22947.39|22947.39|0
1702550100000|2023-12-14 10:35:00|22948.02|22948.02|22903.4|22903.4|22955.03|22955.03|22897.63|22897.63|0
1702550400000|2023-12-14 10:40:00|22907.53|22907.53|22914.34|22914.34|22924.24|22924.24|22901.68|22901.68|0
1702550700000|2023-12-14 10:45:00|22924.86|22924.86|22891.18|22891.18|22925.49|22925.49|22873.64|22873.64|0
1702551000000|2023-12-14 10:50:00|22884.16|22884.16|22891.68|22891.68|22905.71|22905.71|22874.14|22874.14|0
1702551300000|2023-12-14 10:55:00|22898.69|22898.69|22949.7|22949.7|22953.21|22953.21|22898.69|22898.69|0
1702551600000|2023-12-14 11:00:00|22946.19|22946.19|22918.33|22918.33|22949.7|22949.7|22904.3|22904.3|0
1702551900000|2023-12-14 11:05:00|22918.95|22918.95|22918.39|22918.39|22922.46|22922.46|22902.24|22902.24|0
1702552200000|2023-12-14 11:10:00|22921.89|22921.89|22920.65|22920.65|22931.58|22931.58|22917.55|22917.55|0
1702552500000|2023-12-14 11:15:00|22924.15|22924.15|22919.4|22919.4|22927.66|22927.66|22919.4|22919.4|0
1702552800000|2023-12-14 11:20:00|22915.89|22915.89|22900.75|22900.75|22915.89|22915.89|22893.73|22893.73|0
1702553100000|2023-12-14 11:25:00|22900.12|22900.12|22916.91|22916.91|22933.83|22933.83|22900.12|22900.12|0
1702553400000|2023-12-14 11:30:00|22920.42|22920.42|22947.63|22947.63|22958.4|22958.4|22913.41|22913.41|0
1702553700000|2023-12-14 11:35:00|22951.13|22951.13|22947.22|22947.22|22961.66|22961.66|22940.61|22940.61|0
1702554000000|2023-12-14 11:40:00|22943.71|22943.71|22931.53|22931.53|22951.35|22951.35|22928.02|22928.02|0
1702554300000|2023-12-14 11:45:00|22932.15|22932.15|22897.09|22897.09|22938.35|22938.35|22897.09|22897.09|0
1702554600000|2023-12-14 11:50:00|22893.59|22893.59|22881.82|22881.82|22893.59|22893.59|22870.05|22870.05|0
1702554900000|2023-12-14 11:55:00|22878.31|22878.31|22874.94|22874.94|22881.96|22881.96|22857.4|22857.4|0
1702555200000|2023-12-14 12:00:00|22867.93|22867.93|22818.77|22818.77|22867.93|22867.93|22815.26|22815.26|0
1702555500000|2023-12-14 12:05:00|22815.26|22815.26|22781.01|22781.01|22839.81|22839.81|22772.36|22772.36|0
1702555800000|2023-12-14 12:10:00|22784.52|22784.52|22778.13|22778.13|22799.17|22799.17|22774.62|22774.62|0
1702556100000|2023-12-14 12:15:00|22785.14|22785.14|22762.79|22762.79|22804.05|22804.05|22753.08|22753.08|0
1702556400000|2023-12-14 12:20:00|22759.28|22759.28|22767.74|22767.74|22767.74|22767.74|22738.24|22738.24|0
1702556700000|2023-12-14 12:25:00|22767.49|22767.49|22746.23|22746.23|22771.62|22771.62|22746.23|22746.23|0
1702557000000|2023-12-14 12:30:00|22749.74|22749.74|22743.72|22743.72|22750.99|22750.99|22739.59|22739.59|0
1702557300000|2023-12-14 12:35:00|22740.22|22740.22|22719.58|22719.58|22741.87|22741.87|22717.32|22717.32|0
1702557600000|2023-12-14 12:40:00|22726.6|22726.6|22730.1|22730.1|22730.1|22730.1|22712.57|22712.57|0
1702557900000|2023-12-14 12:45:00|22729.48|22729.48|22748.64|22748.64|22748.64|22748.64|22729.48|22729.48|0
1702558200000|2023-12-14 12:50:00|22745.13|22745.13|22730.48|22730.48|22745.13|22745.13|22723.46|22723.46|0
1702558500000|2023-12-14 12:55:00|22730.07|22730.07|22719.67|22719.67|22734.2|22734.2|22719.67|22719.67|0
1702558800000|2023-12-14 13:00:00|22723.18|22723.18|22725.21|22725.21|22745.47|22745.47|22723.18|22723.18|0
1702559100000|2023-12-14 13:05:00|22728.72|22728.72|22731.6|22731.6|22731.6|22731.6|22709.93|22709.93|0
1702559400000|2023-12-14 13:10:00|22735.11|22735.11|22746.38|22746.38|22749.89|22749.89|22735.11|22735.11|0
1702559700000|2023-12-14 13:15:00|22739.36|22739.36|22695.41|22695.41|22739.36|22739.36|22684.88|22684.88|0
1702560000000|2023-12-14 13:20:00|22698.91|22698.91|22676.64|22676.64|22698.91|22698.91|22666.12|22666.12|0
1702560300000|2023-12-14 13:25:00|22680.15|22680.15|22691.3|22691.3|22691.3|22691.3|22680.15|22680.15|0
1702560600000|2023-12-14 13:30:00|22684.28|22684.28|22679.53|22679.53|22701.19|22701.19|22669.01|22669.01|0
1702560900000|2023-12-14 13:35:00|22676.02|22676.02|22674.38|22674.38|22684.28|22684.28|22663.86|22663.86|0
1702561200000|2023-12-14 13:40:00|22677.89|22677.89|22675.2|22675.2|22699.75|22699.75|22674.38|22674.38|0
1702561500000|2023-12-14 13:45:00|22678.71|22678.71|22659.32|22659.32|22685.72|22685.72|22659.32|22659.32|0
1702561800000|2023-12-14 13:50:00|22655.81|22655.81|22632.28|22632.28|22655.81|22655.81|22632.28|22632.28|0
1702562100000|2023-12-14 13:55:00|22635.78|22635.78|22636.5|22636.5|22639.91|22639.91|22622.27|22622.27|0
1702562400000|2023-12-14 14:00:00|22632.99|22632.99|22636.28|22636.28|22644.76|22644.76|22624.12|22624.12|0
1702562700000|2023-12-14 14:05:00|22639.79|22639.79|22618.96|22618.96|22658.57|22658.57|22618.96|22618.96|0
1702563000000|2023-12-14 14:10:00|22611.94|22611.94|22598.73|22598.73|22614.01|22614.01|22591.72|22591.72|0
1702563300000|2023-12-14 14:15:00|22595.23|22595.23|22589.24|22589.24|22600.39|22600.39|22589.24|22589.24|0
1702563600000|2023-12-14 14:20:00|22585.74|22585.74|22623.96|22623.96|22623.96|22623.96|22585.33|22585.33|0
1702563900000|2023-12-14 14:25:00|22620.45|22620.45|22630.16|22630.16|22633.66|22633.66|22608.49|22608.49|0
1702564200000|2023-12-14 14:30:00|22626.65|22626.65|22616.54|22616.54|22648.73|22648.73|22602.1|22602.1|0
1702564500000|2023-12-14 14:35:00|22613.03|22613.03|22571.28|22571.28|22620.04|22620.04|22545.37|22545.37|0
1702564800000|2023-12-14 14:40:00|22567.77|22567.77|22566.54|22566.54|22571.9|22571.9|22552.52|22552.52|0
1702565100000|2023-12-14 14:45:00|22570.05|22570.05|22568.61|22568.61|22587.59|22587.59|22561.6|22561.6|0
1702565400000|2023-12-14 14:50:00|22569.02|22569.02|22590.65|22590.65|22590.65|22590.65|22554.37|22554.37|0
1702565700000|2023-12-14 14:55:00|22587.15|22587.15|22614.6|22614.6|22614.6|22614.6|22573.12|22573.12|0
1702566000000|2023-12-14 15:00:00|22611.09|22611.09|22558.76|22558.76|22618.73|22618.73|22558.76|22558.76|0
1702566300000|2023-12-14 15:05:00|22558.14|22558.14|22547.78|22547.78|22558.14|22558.14|22538.13|22538.13|0
1702566600000|2023-12-14 15:10:00|22554.8|22554.8|22506.98|22506.98|22554.8|22554.8|22506.98|22506.98|0
1702566900000|2023-12-14 15:15:00|22510.48|22510.48|22492.75|22492.75|22521.63|22521.63|22492.75|22492.75|0
1702567200000|2023-12-14 15:20:00|22496.26|22496.26|22468.4|22468.4|22503.27|22503.27|22467.99|22467.99|0
1702567500000|2023-12-14 15:25:00|22471.91|22471.91|22506.16|22506.16|22509.67|22509.67|22464.89|22464.89|0
1702567800000|2023-12-14 15:30:00|22509.67|22509.67|22592.72|22592.72|22596.23|22596.23|22509.67|22509.67|0
1702568100000|2023-12-14 15:35:00|22592.31|22592.31|22554.05|22554.05|22609.85|22609.85|22548.28|22548.28|0
1702568400000|2023-12-14 15:40:00|22557.56|22557.56|22564.17|22564.17|22568.71|22568.71|22556.94|22556.94|0
1702568700000|2023-12-14 15:45:00|22560.66|22560.66|22560.93|22560.93|22588.72|22588.72|22546.22|22546.22|0
1702569000000|2023-12-14 15:50:00|22557.42|22557.42|22548.87|22548.87|22584.33|22584.33|22541.37|22541.37|0
1702569300000|2023-12-14 15:55:00|22552.37|22552.37|22546.99|22546.99|22559.39|22559.39|22538.34|22538.34|0
1702569600000|2023-12-14 16:00:00|22546.24|22546.24|22569.16|22569.16|22579.68|22579.68|22539.85|22539.85|0
1702569900000|2023-12-14 16:05:00|22568.53|22568.53|22553.69|22553.69|22572.04|22572.04|22550.8|22550.8|0
1702570200000|2023-12-14 16:10:00|22557.2|22557.2|22567.31|22567.31|22585.88|22585.88|22557.2|22557.2|0
1702570500000|2023-12-14 16:15:00|22570.82|22570.82|22589.35|22589.35|22592.86|22592.86|22567.06|22567.06|0
1702570800000|2023-12-14 16:20:00|22596.36|22596.36|22606.76|22606.76|22610.27|22610.27|22579.33|22579.33|0
1702571100000|2023-12-14 16:25:00|22603.26|22603.26|22601.52|22601.52|22613.08|22613.08|22574.66|22574.66|0
1702628100000|2023-12-15 08:15:00|22457.35|22457.35|22472.39|22472.39|22472.39|22472.39|22430.31|22430.31|0
1702628400000|2023-12-15 08:20:00|22475.9|22475.9|22447.84|22447.84|22475.9|22475.9|22436.7|22436.7|0
1702628700000|2023-12-15 08:25:00|22451.35|22451.35|22442.06|22442.06|22454.86|22454.86|22430.31|22430.31|0
1702629000000|2023-12-15 08:30:00|22445.56|22445.56|22451.76|22451.76|22455.27|22455.27|22424.52|22424.52|0
1702629300000|2023-12-15 08:35:00|22450.94|22450.94|22442.68|22442.68|22450.94|22450.94|22428.65|22428.65|0
1702629600000|2023-12-15 08:40:00|22446.19|22446.19|22454.27|22454.27|22472.4|22472.4|22446.19|22446.19|0
1702629900000|2023-12-15 08:45:00|22450.76|22450.76|22475.97|22475.97|22482.99|22482.99|22435.51|22435.51|0
1702630200000|2023-12-15 08:50:00|22472.47|22472.47|22471.84|22471.84|22493.51|22493.51|22468.33|22468.33|0
1702630500000|2023-12-15 08:55:00|22473.09|22473.09|22471.84|22471.84|22476.6|22476.6|22465.45|22465.45|0
1702630800000|2023-12-15 09:00:00|22464.83|22464.83|22434.28|22434.28|22468.33|22468.33|22434.28|22434.28|0
1702631100000|2023-12-15 09:05:00|22427.26|22427.26|22409.09|22409.09|22444.16|22444.16|22409.09|22409.09|0
1702631400000|2023-12-15 09:10:00|22405.58|22405.58|22395.43|22395.43|22406.83|22406.83|22386.53|22386.53|0
1702631700000|2023-12-15 09:15:00|22406.58|22406.58|22404.71|22404.71|22416.48|22416.48|22398.32|22398.32|0
1702632000000|2023-12-15 09:20:00|22422.24|22422.24|22436.9|22436.9|22447.42|22447.42|22422.24|22422.24|0
1702632300000|2023-12-15 09:25:00|22440.4|22440.4|22450.04|22450.04|22450.04|22450.04|22426.37|22426.37|0
1702632600000|2023-12-15 09:30:00|22439.52|22439.52|22456.76|22456.76|22456.76|22456.76|22428.99|22428.99|0
1702632900000|2023-12-15 09:35:00|22460.27|22460.27|22473.88|22473.88|22487.91|22487.91|22460.27|22460.27|0
1702633200000|2023-12-15 09:40:00|22470.37|22470.37|22475.52|22475.52|22475.52|22475.52|22460.24|22460.24|0
1702633500000|2023-12-15 09:45:00|22468.5|22468.5|22482.03|22482.03|22484.92|22484.92|22460.86|22460.86|0
1702633800000|2023-12-15 09:50:00|22485.54|22485.54|22489.05|22489.05|22492.56|22492.56|22475.02|22475.02|0
1702634100000|2023-12-15 09:55:00|22492.56|22492.56|22492.62|22492.62|22500.38|22500.38|22485.73|22485.73|0
1702634400000|2023-12-15 10:00:00|22494.36|22494.36|22508.43|22508.43|22508.43|22508.43|22484.98|22484.98|0
1702634700000|2023-12-15 10:05:00|22511.93|22511.93|22505.95|22505.95|22514.62|22514.62|22503.69|22503.69|0
1702635300000|2023-12-15 10:15:00|22506.22|22506.22|22541.97|22541.97|22549.61|22549.61|22506.22|22506.22|0
1702635600000|2023-12-15 10:20:00|22538.47|22538.47|22527.11|22527.11|22550.02|22550.02|22527.11|22527.11|0
1702635900000|2023-12-15 10:25:00|22526.29|22526.29|22499.87|22499.87|22526.29|22526.29|22499.87|22499.87|0
1702636200000|2023-12-15 10:30:00|22499.24|22499.24|22473.5|22473.5|22502.75|22502.75|22469.62|22469.62|0
1702636500000|2023-12-15 10:35:00|22477.01|22477.01|22465.13|22465.13|22489.34|22489.34|22465.13|22465.13|0
1702636800000|2023-12-15 10:40:00|22461.62|22461.62|22451.6|22451.6|22468.64|22468.64|22445.08|22445.08|0
1702637100000|2023-12-15 10:45:00|22448.09|22448.09|22496.36|22496.36|22503.57|22503.57|22448.09|22448.09|0
1702637400000|2023-12-15 10:50:00|22496.77|22496.77|22492.26|22492.26|22501.13|22501.13|22467.87|22467.87|0
1702637700000|2023-12-15 10:55:00|22502.78|22502.78|22539.48|22539.48|22547.74|22547.74|22495.77|22495.77|0
1702638000000|2023-12-15 11:00:00|22535.97|22535.97|22462.37|22462.37|22546.49|22546.49|22442.77|22442.77|0
1702638300000|2023-12-15 11:05:00|22458.87|22458.87|22469.47|22469.47|22469.47|22469.47|22455.09|22455.09|0
1702638600000|2023-12-15 11:10:00|22465.97|22465.97|22440.79|22440.79|22465.97|22465.97|22440.79|22440.79|0
1702638900000|2023-12-15 11:15:00|22440.17|22440.17|22429.4|22429.4|22455.39|22455.39|22426.64|22426.64|0
1702639200000|2023-12-15 11:20:00|22422.38|22422.38|22415.37|22415.37|22429.4|22429.4|22411.86|22411.86|0
1702639500000|2023-12-15 11:25:00|22422.38|22422.38|22415.37|22415.37|22429.4|22429.4|22415.37|22415.37|0
1702639800000|2023-12-15 11:30:00|22411.86|22411.86|22394.32|22394.32|22418.87|22418.87|22387.31|22387.31|0
1702640100000|2023-12-15 11:35:00|22393.7|22393.7|22386.69|22386.69|22393.7|22393.7|22379.67|22379.67|0
1702640400000|2023-12-15 11:40:00|22383.18|22383.18|22384.55|22384.55|22386.69|22386.69|22369.49|22369.49|0
1702640700000|2023-12-15 11:45:00|22388.06|22388.06|22396.73|22396.73|22400.24|22400.24|22381.67|22381.67|0
1702641000000|2023-12-15 11:50:00|22400.24|22400.24|22408.5|22408.5|22412.01|22412.01|22400.24|22400.24|0
1702641300000|2023-12-15 11:55:00|22415.51|22415.51|22413.04|22413.04|22432.01|22432.01|22412.01|22412.01|0
1702641600000|2023-12-15 12:00:00|22409.53|22409.53|22412.41|22412.41|22426.44|22426.44|22404.15|22404.15|0
1702641900000|2023-12-15 12:05:00|22419.43|22419.43|22441.72|22441.72|22441.72|22441.72|22419.43|22419.43|0
1702642200000|2023-12-15 12:10:00|22448.73|22448.73|22434.08|22434.08|22452.24|22452.24|22430.57|22430.57|0
1702642500000|2023-12-15 12:15:00|22437.59|22437.59|22434.08|22434.08|22437.59|22437.59|22427.07|22427.07|0
1702642800000|2023-12-15 12:20:00|22430.57|22430.57|22450.99|22450.99|22450.99|22450.99|22418.81|22418.81|0
1702643100000|2023-12-15 12:25:00|22450.37|22450.37|22418.81|22418.81|22450.37|22450.37|22418.81|22418.81|0
1702643400000|2023-12-15 12:30:00|22429.33|22429.33|22429.95|22429.95|22429.95|22429.95|22418.18|22418.18|0
1702643700000|2023-12-15 12:35:00|22426.45|22426.45|22467.93|22467.93|22471.44|22471.44|22426.45|22426.45|0
1702644000000|2023-12-15 12:40:00|22471.44|22471.44|22460.92|22460.92|22471.44|22471.44|22457.41|22457.41|0
1702644300000|2023-12-15 12:45:00|22457.41|22457.41|22457.57|22457.57|22472.06|22472.06|22457.41|22457.41|0
1702644600000|2023-12-15 12:50:00|22461.08|22461.08|22440.41|22440.41|22464.59|22464.59|22436.91|22436.91|0
1702644900000|2023-12-15 12:55:00|22436.91|22436.91|22428.77|22428.77|22436.91|22436.91|22425.88|22425.88|0
1702645200000|2023-12-15 13:00:00|22439.29|22439.29|22431.44|22431.44|22464.25|22464.25|22427.93|22427.93|0
1702645500000|2023-12-15 13:05:00|22430.81|22430.81|22383.37|22383.37|22430.81|22430.81|22383.37|22383.37|0
1702645800000|2023-12-15 13:10:00|22383.99|22383.99|22354.06|22354.06|22391.01|22391.01|22347.05|22347.05|0
1702646100000|2023-12-15 13:15:00|22350.56|22350.56|22358.2|22358.2|22368.72|22368.72|22350.56|22350.56|0
1702646400000|2023-12-15 13:20:00|22347.67|22347.67|22359.44|22359.44|22362.33|22362.33|22347.67|22347.67|0
1702646700000|2023-12-15 13:25:00|22355.93|22355.93|22378.85|22378.85|22378.85|22378.85|22352.43|22352.43|0
1702647000000|2023-12-15 13:30:00|22379.67|22379.67|22361.13|22361.13|22401.53|22401.53|22353.49|22353.49|0
1702647300000|2023-12-15 13:35:00|22357.63|22357.63|22380.73|22380.73|22384.24|22384.24|22357.63|22357.63|0
1702647600000|2023-12-15 13:40:00|22377.23|22377.23|22358.32|22358.32|22377.23|22377.23|22353.56|22353.56|0
1702647900000|2023-12-15 13:45:00|22354.81|22354.81|22357.89|22357.89|22361.39|22361.39|22353.56|22353.56|0
1702648200000|2023-12-15 13:50:00|22354.38|22354.38|22348.83|22348.83|22363.26|22363.26|22348.83|22348.83|0
1702648500000|2023-12-15 13:55:00|22345.32|22345.32|22333.36|22333.36|22348.01|22348.01|22333.36|22333.36|0
1702648800000|2023-12-15 14:00:00|22336.86|22336.86|22350.89|22350.89|22354.4|22354.4|22329.85|22329.85|0
1702649100000|2023-12-15 14:05:00|22347.39|22347.39|22357.91|22357.91|22361.41|22361.41|22342.63|22342.63|0
1702649400000|2023-12-15 14:10:00|22361.41|22361.41|22363.79|22363.79|22364.92|22364.92|22361.41|22361.41|0
1702649700000|2023-12-15 14:15:00|22370.8|22370.8|22353.05|22353.05|22375.12|22375.12|22353.05|22353.05|0
1702650000000|2023-12-15 14:20:00|22360.06|22360.06|22356.75|22356.75|22363.57|22363.57|22345.6|22345.6|0
1702650300000|2023-12-15 14:25:00|22360.26|22360.26|22333.87|22333.87|22360.26|22360.26|22330.36|22330.36|0
1702650600000|2023-12-15 14:30:00|22337.37|22337.37|22340.88|22340.88|22371.63|22371.63|22336.14|22336.14|0
1702650900000|2023-12-15 14:35:00|22337.37|22337.37|22273.01|22273.01|22337.37|22337.37|22264.75|22264.75|0
1702651200000|2023-12-15 14:40:00|22269.51|22269.51|22262.49|22262.49|22298.19|22298.19|22262.49|22262.49|0
1702651500000|2023-12-15 14:45:00|22258.98|22258.98|22248.87|22248.87|22262.49|22262.49|22195.64|22195.64|0
1702651800000|2023-12-15 14:50:00|22255.89|22255.89|22303.13|22303.13|22306.63|22306.63|22253|22253|0
1702652100000|2023-12-15 14:55:00|22299.62|22299.62|22298.37|22298.37|22325.2|22325.2|22280.84|22280.84|0
1702652400000|2023-12-15 15:00:00|22301.88|22301.88|22317.61|22317.61|22344.03|22344.03|22301.88|22301.88|0
1702652700000|2023-12-15 15:05:00|22321.12|22321.12|22318.98|22318.98|22325.25|22325.25|22303.71|22303.71|0
1702653000000|2023-12-15 15:10:00|22322.49|22322.49|22312.59|22312.59|22322.9|22322.9|22294.43|22294.43|0
1702653300000|2023-12-15 15:15:00|22316.1|22316.1|22297.99|22297.99|22316.1|22316.1|22292.64|22292.64|0
1702653600000|2023-12-15 15:20:00|22294.49|22294.49|22300.25|22300.25|22314.91|22314.91|22283.97|22283.97|0
1702653900000|2023-12-15 15:25:00|22307.27|22307.27|22307.07|22307.07|22322.74|22322.74|22302.94|22302.94|0
1702654200000|2023-12-15 15:30:00|22306.45|22306.45|22322.6|22322.6|22329.68|22329.68|22299.44|22299.44|0
1702654500000|2023-12-15 15:35:00|22322.06|22322.06|22321.28|22321.28|22328.1|22328.1|22309.94|22309.94|0
1702654800000|2023-12-15 15:40:00|22328.29|22328.29|22318.93|22318.93|22344.1|22344.1|22318.93|22318.93|0
1702655100000|2023-12-15 15:45:00|22322.43|22322.43|22298.38|22298.38|22322.43|22322.43|22296.1|22296.1|0
1702655400000|2023-12-15 15:50:00|22297.76|22297.76|22308.15|22308.15|22308.15|22308.15|22290.74|22290.74|0
1702655700000|2023-12-15 15:55:00|22311.66|22311.66|22327.18|22327.18|22334.2|22334.2|22308.97|22308.97|0
1702656000000|2023-12-15 16:00:00|22330.69|22330.69|22333.57|22333.57|22347.6|22347.6|22330.69|22330.69|0
1702656300000|2023-12-15 16:05:00|22330.07|22330.07|22305.37|22305.37|22330.07|22330.07|22294.85|22294.85|0
1702656600000|2023-12-15 16:10:00|22306.62|22306.62|22317.27|22317.27|22321.58|22321.58|22306.62|22306.62|0
1702656900000|2023-12-15 16:15:00|22320.77|22320.77|22337.69|22337.69|22344.7|22344.7|22306.12|22306.12|0
1702657200000|2023-12-15 16:20:00|22344.7|22344.7|22317.14|22317.14|22344.7|22344.7|22310.75|22310.75|0
1702657500000|2023-12-15 16:25:00|22310.13|22310.13|22311.07|22311.07|22317.77|22317.77|22284.45|22284.45|0
1702887300000|2023-12-18 08:15:00|22302.15|22302.15|22326.09|22326.09|22329.6|22329.6|22301.53|22301.53|0
1702887600000|2023-12-18 08:20:00|22322.58|22322.58|22312.86|22312.86|22330.4|22330.4|22302.33|22302.33|0
1702887900000|2023-12-18 08:25:00|22309.35|22309.35|22302.33|22302.33|22326.89|22326.89|22298.82|22298.82|0
1702888200000|2023-12-18 08:30:00|22298.82|22298.82|22318.88|22318.88|22318.88|22318.88|22295.81|22295.81|0
1702888500000|2023-12-18 08:35:00|22315.37|22315.37|22291.43|22291.43|22315.37|22315.37|22291.43|22291.43|0
1702888800000|2023-12-18 08:40:00|22298.45|22298.45|22265.05|22265.05|22301.15|22301.15|22265.05|22265.05|0
1702889100000|2023-12-18 08:45:00|22268.56|22268.56|22278.85|22278.85|22286.1|22286.1|22268.56|22268.56|0
1702889400000|2023-12-18 08:50:00|22275.34|22275.34|22302.52|22302.52|22302.52|22302.52|22275.34|22275.34|0
1702889700000|2023-12-18 08:55:00|22295.51|22295.51|22296.57|22296.57|22300.08|22300.08|22288.49|22288.49|0
1702890000000|2023-12-18 09:00:00|22307.1|22307.1|22290.18|22290.18|22325.45|22325.45|22283.16|22283.16|0
1702890300000|2023-12-18 09:05:00|22290.8|22290.8|22301.73|22301.73|22308.35|22308.35|22290.8|22290.8|0
1702890600000|2023-12-18 09:10:00|22305.24|22305.24|22292.88|22292.88|22305.24|22305.24|22283.16|22283.16|0
1702890900000|2023-12-18 09:15:00|22289.37|22289.37|22309.31|22309.31|22311.18|22311.18|22289.37|22289.37|0
1702891200000|2023-12-18 09:20:00|22307.56|22307.56|22310.06|22310.06|22317.07|22317.07|22299.53|22299.53|0
1702891500000|2023-12-18 09:25:00|22324.09|22324.09|22328.63|22328.63|22335.64|22335.64|22320.58|22320.58|0
1702891800000|2023-12-18 09:30:00|22332.14|22332.14|22324.49|22324.49|22333.38|22333.38|22324.49|22324.49|0
1702892100000|2023-12-18 09:35:00|22328|22328|22328.63|22328.63|22331.51|22331.51|22317.48|22317.48|0
1702892400000|2023-12-18 09:40:00|22335.64|22335.64|22367.14|22367.14|22367.14|22367.14|22331.64|22331.64|0
1702892700000|2023-12-18 09:45:00|22366.52|22366.52|22370.47|22370.47|22381.8|22381.8|22363.01|22363.01|0
1702893000000|2023-12-18 09:50:00|22373.98|22373.98|22359.94|22359.94|22377.49|22377.49|22359.94|22359.94|0
1702893300000|2023-12-18 09:55:00|22363.45|22363.45|22367.83|22367.83|22371.34|22371.34|22349.41|22349.41|0
1702893600000|2023-12-18 10:00:00|22360.82|22360.82|22342.43|22342.43|22363.08|22363.08|22334.16|22334.16|0
1702893900000|2023-12-18 10:05:00|22338.92|22338.92|22302.08|22302.08|22338.92|22338.92|22301.33|22301.33|0
1702894200000|2023-12-18 10:10:00|22305.59|22305.59|22305.19|22305.19|22312.61|22312.61|22301.68|22301.68|0
1702894500000|2023-12-18 10:15:00|22301.68|22301.68|22333.88|22333.88|22333.88|22333.88|22301.68|22301.68|0
1702894800000|2023-12-18 10:20:00|22326.86|22326.86|22345.74|22345.74|22346.74|22346.74|22326.86|22326.86|0
1702895100000|2023-12-18 10:25:00|22349.25|22349.25|22342.82|22342.82|22353.56|22353.56|22342.82|22342.82|0
1702895400000|2023-12-18 10:30:00|22346.32|22346.32|22325.7|22325.7|22353.34|22353.34|22325.7|22325.7|0
1702895700000|2023-12-18 10:35:00|22322.19|22322.19|22325.7|22325.7|22339.74|22339.74|22322.19|22322.19|0
1702896000000|2023-12-18 10:40:00|22332.72|22332.72|22315.17|22315.17|22332.72|22332.72|22315.17|22315.17|0
1702896300000|2023-12-18 10:45:00|22311.66|22311.66|22310.42|22310.42|22311.66|22311.66|22310.42|22310.42|0
1702896600000|2023-12-18 10:50:00|22311.04|22311.04|22325.58|22325.58|22328.84|22328.84|22311.04|22311.04|0
1702896900000|2023-12-18 10:55:00|22329.09|22329.09|22336.51|22336.51|22336.51|22336.51|22325.58|22325.58|0
1702897200000|2023-12-18 11:00:00|22333|22333|22316.08|22316.08|22333|22333|22305.55|22305.55|0
1702897500000|2023-12-18 11:05:00|22323.09|22323.09|22337.53|22337.53|22337.53|22337.53|22318.96|22318.96|0
1702897800000|2023-12-18 11:10:00|22336.73|22336.73|22339.26|22339.26|22342.77|22342.77|22331.97|22331.97|0
1702898100000|2023-12-18 11:15:00|22335.75|22335.75|22335|22335|22343.27|22343.27|22325.22|22325.22|0
1702898400000|2023-12-18 11:20:00|22336.87|22336.87|22355.31|22355.31|22365.84|22365.84|22336.87|22336.87|0
1702898700000|2023-12-18 11:25:00|22351.8|22351.8|22346.2|22346.2|22351.8|22351.8|22335.67|22335.67|0
1702899000000|2023-12-18 11:30:00|22349.71|22349.71|22364.99|22364.99|22364.99|22364.99|22346.2|22346.2|0
1702899300000|2023-12-18 11:35:00|22375.52|22375.52|22384.8|22384.8|22384.8|22384.8|22374.27|22374.27|0
1702899600000|2023-12-18 11:40:00|22381.29|22381.29|22362.5|22362.5|22381.29|22381.29|22356.72|22356.72|0
1702899900000|2023-12-18 11:45:00|22366|22366|22351.59|22351.59|22366|22366|22351.59|22351.59|0
1702900200000|2023-12-18 11:50:00|22344.58|22344.58|22365.63|22365.63|22365.63|22365.63|22341.07|22341.07|0
1702900500000|2023-12-18 11:55:00|22362.12|22362.12|22369.14|22369.14|22372.65|22372.65|22362.12|22362.12|0
1702900800000|2023-12-18 12:00:00|22372.65|22372.65|22396.84|22396.84|22396.84|22396.84|22372.65|22372.65|0
1702901100000|2023-12-18 12:05:00|22393.33|22393.33|22388.57|22388.57|22400.35|22400.35|22388.57|22388.57|0
1702901400000|2023-12-18 12:10:00|22387.77|22387.77|22392.52|22392.52|22396.03|22396.03|22385.5|22385.5|0
1702901700000|2023-12-18 12:15:00|22399.54|22399.54|22396.03|22396.03|22403.05|22403.05|22392.52|22392.52|0
1702902000000|2023-12-18 12:20:00|22396.43|22396.43|22384.48|22384.48|22399.14|22399.14|22384.48|22384.48|0
1702902300000|2023-12-18 12:25:00|22387.99|22387.99|22384.48|22384.48|22395.01|22395.01|22377.46|22377.46|0
1702902600000|2023-12-18 12:30:00|22380.97|22380.97|22362.68|22362.68|22380.97|22380.97|22362.68|22362.68|0
1702902900000|2023-12-18 12:35:00|22366.18|22366.18|22343.54|22343.54|22368.49|22368.49|22340.65|22340.65|0
1702903200000|2023-12-18 12:40:00|22340.03|22340.03|22335.99|22335.99|22340.03|22340.03|22332.47|22332.47|0
1702903500000|2023-12-18 12:45:00|22339.49|22339.49|22334.83|22334.83|22343|22343|22334.83|22334.83|0
1702903800000|2023-12-18 12:50:00|22338.34|22338.34|22360.8|22360.8|22360.8|22360.8|22334.58|22334.58|0
1702904100000|2023-12-18 12:55:00|22364.31|22364.31|22361.6|22361.6|22369.02|22369.02|22346.76|22346.76|0
1702904400000|2023-12-18 13:00:00|22365.73|22365.73|22366.75|22366.75|22369.24|22369.24|22347.57|22347.57|0
1702904700000|2023-12-18 13:05:00|22370.26|22370.26|22380.78|22380.78|22380.78|22380.78|22366.75|22366.75|0
1702905000000|2023-12-18 13:10:00|22381.41|22381.41|22393.71|22393.71|22393.71|22393.71|22363.86|22363.86|0
1702905300000|2023-12-18 13:15:00|22390.2|22390.2|22399.3|22399.3|22402.81|22402.81|22378.87|22378.87|0
1702905600000|2023-12-18 13:20:00|22402.81|22402.81|22402.09|22402.09|22406.32|22406.32|22395.07|22395.07|0
1702905900000|2023-12-18 13:25:00|22398.58|22398.58|22405.19|22405.19|22405.19|22405.19|22384.54|22384.54|0
1702906200000|2023-12-18 13:30:00|22408.7|22408.7|22399.59|22399.59|22416.35|22416.35|22399.19|22399.19|0
1702906500000|2023-12-18 13:35:00|22403.1|22403.1|22400.22|22400.22|22407.23|22407.23|22400.22|22400.22|0
1702906800000|2023-12-18 13:40:00|22399.81|22399.81|22392.84|22392.84|22406.83|22406.83|22381.91|22381.91|0
1702907100000|2023-12-18 13:45:00|22396.35|22396.35|22382.32|22382.32|22403.37|22403.37|22382.32|22382.32|0
1702907400000|2023-12-18 13:50:00|22392.84|22392.84|22377.96|22377.96|22392.84|22392.84|22366.01|22366.01|0
1702907700000|2023-12-18 13:55:00|22374.45|22374.45|22396.13|22396.13|22399.64|22399.64|22371.57|22371.57|0
1702908000000|2023-12-18 14:00:00|22399.64|22399.64|22406.66|22406.66|22417.19|22417.19|22399.64|22399.64|0
1702908300000|2023-12-18 14:05:00|22403.15|22403.15|22388.49|22388.49|22403.15|22403.15|22384.98|22384.98|0
1702908600000|2023-12-18 14:10:00|22392|22392|22381.47|22381.47|22392|22392|22377.96|22377.96|0
1702908900000|2023-12-18 14:15:00|22384.98|22384.98|22360.89|22360.89|22384.98|22384.98|22360.89|22360.89|0
1702909200000|2023-12-18 14:20:00|22364.4|22364.4|22374.92|22374.92|22379.06|22379.06|22360.89|22360.89|0
1702909500000|2023-12-18 14:25:00|22381.94|22381.94|22396.38|22396.38|22396.38|22396.38|22381.94|22381.94|0
1702909800000|2023-12-18 14:30:00|22399.89|22399.89|22306.38|22306.38|22403.4|22403.4|22292.35|22292.35|0
1702910100000|2023-12-18 14:35:00|22302.87|22302.87|22319.79|22319.79|22323.93|22323.93|22298.12|22298.12|0
1702910400000|2023-12-18 14:40:00|22323.3|22323.3|22305.13|22305.13|22326.81|22326.81|22294.61|22294.61|0
1702910700000|2023-12-18 14:45:00|22308.64|22308.64|22308.27|22308.27|22318.8|22318.8|22295.23|22295.23|0
1702911000000|2023-12-18 14:50:00|22311.78|22311.78|22311.37|22311.37|22317.99|22317.99|22293.21|22293.21|0
1702911300000|2023-12-18 14:55:00|22318.39|22318.39|22306.84|22306.84|22318.39|22318.39|22293.43|22293.43|0
1702911600000|2023-12-18 15:00:00|22310.35|22310.35|22310.97|22310.97|22328.52|22328.52|22310.35|22310.35|0
1702911900000|2023-12-18 15:05:00|22310.57|22310.57|22300.04|22300.04|22311.57|22311.57|22296.53|22296.53|0
1702912200000|2023-12-18 15:10:00|22303.55|22303.55|22281.62|22281.62|22314.08|22314.08|22281.62|22281.62|0
1702912500000|2023-12-18 15:15:00|22292.15|22292.15|22281.4|22281.4|22298.55|22298.55|22281.4|22281.4|0
1702912800000|2023-12-18 15:20:00|22284.91|22284.91|22298.92|22298.92|22298.92|22298.92|22266.74|22266.74|0
1702913100000|2023-12-18 15:25:00|22302.43|22302.43|22333|22333|22333|22333|22302.43|22302.43|0
1702913400000|2023-12-18 15:30:00|22329.49|22329.49|22328.56|22328.56|22341.14|22341.14|22328.56|22328.56|0
1702913700000|2023-12-18 15:35:00|22335.58|22335.58|22340.33|22340.33|22351.26|22351.26|22333.31|22333.31|0
1702914000000|2023-12-18 15:40:00|22343.84|22343.84|22344.47|22344.47|22354.37|22354.37|22339.53|22339.53|0
1702914300000|2023-12-18 15:45:00|22347.97|22347.97|22355.15|22355.15|22369.18|22369.18|22337.2|22337.2|0
1702914600000|2023-12-18 15:50:00|22362.16|22362.16|22362.38|22362.38|22362.79|22362.79|22348.13|22348.13|0
1702914900000|2023-12-18 15:55:00|22361.98|22361.98|22366.74|22366.74|22374.78|22374.78|22357.85|22357.85|0
1702915200000|2023-12-18 16:00:00|22366.12|22366.12|22371.39|22371.39|22376.64|22376.64|22366.12|22366.12|0
1702915500000|2023-12-18 16:05:00|22374.89|22374.89|22377.2|22377.2|22391.86|22391.86|22374.89|22374.89|0
1702915800000|2023-12-18 16:10:00|22380.71|22380.71|22399.1|22399.1|22399.5|22399.5|22380.71|22380.71|0
1702916100000|2023-12-18 16:15:00|22398.47|22398.47|22391.68|22391.68|22398.47|22398.47|22383.41|22383.41|0
1702916400000|2023-12-18 16:20:00|22395.19|22395.19|22397.26|22397.26|22400.59|22400.59|22379.72|22379.72|0
1702916700000|2023-12-18 16:25:00|22397.66|22397.66|22417.21|22417.21|22417.21|22417.21|22387.14|22387.14|0
1702973700000|2023-12-19 08:15:00|22539.78|22539.78|22583.55|22583.55|22594.46|22594.46|22539.78|22539.78|0
1702974000000|2023-12-19 08:20:00|22573.02|22573.02|22552.98|22552.98|22574.03|22574.03|22535.43|22535.43|0
1702974300000|2023-12-19 08:25:00|22556.49|22556.49|22573.41|22573.41|22573.41|22573.41|22556.49|22556.49|0
1702974600000|2023-12-19 08:30:00|22576.92|22576.92|22573.81|22573.81|22590.95|22590.95|22569.9|22569.9|0
1702974900000|2023-12-19 08:35:00|22577.32|22577.32|22541.61|22541.61|22577.32|22577.32|22541.61|22541.61|0
1702975200000|2023-12-19 08:40:00|22540.98|22540.98|22538.49|22538.49|22557.9|22557.9|22529.83|22529.83|0
1702975500000|2023-12-19 08:45:00|22542|22542|22543.24|22543.24|22563.05|22563.05|22538.49|22538.49|0
1702975800000|2023-12-19 08:50:00|22546.75|22546.75|22529.83|22529.83|22547.38|22547.38|22521.57|22521.57|0
1702976100000|2023-12-19 08:55:00|22536.85|22536.85|22487.53|22487.53|22536.85|22536.85|22487.53|22487.53|0
1702976400000|2023-12-19 09:00:00|22491.04|22491.04|22463.59|22463.59|22505.08|22505.08|22463.59|22463.59|0
1702976700000|2023-12-19 09:05:00|22460.08|22460.08|22455.95|22455.95|22463.59|22463.59|22444.8|22444.8|0
1702977000000|2023-12-19 09:10:00|22448.93|22448.93|22432.01|22432.01|22448.93|22448.93|22432.01|22432.01|0
1702977300000|2023-12-19 09:15:00|22435.52|22435.52|22424.99|22424.99|22435.52|22435.52|22417.97|22417.97|0
1702977600000|2023-12-19 09:20:00|22432.01|22432.01|22453.69|22453.69|22453.69|22453.69|22432.01|22432.01|0
1702977900000|2023-12-19 09:25:00|22454.94|22454.94|22425.34|22425.34|22457.82|22457.82|22425.34|22425.34|0
1702978200000|2023-12-19 09:30:00|22424.72|22424.72|22421.21|22421.21|22424.72|22424.72|22410.06|22410.06|0
1702978500000|2023-12-19 09:35:00|22428.23|22428.23|22433.09|22433.09|22440.91|22440.91|22428.23|22428.23|0
1702978800000|2023-12-19 09:40:00|22432.46|22432.46|22416.13|22416.13|22437.18|22437.18|22416.13|22416.13|0
1702979100000|2023-12-19 09:45:00|22412.62|22412.62|22459.74|22459.74|22460.55|22460.55|22408.3|22408.3|0
1702979400000|2023-12-19 09:50:00|22449.21|22449.21|22427.54|22427.54|22449.21|22449.21|22423.4|22423.4|0
1702979700000|2023-12-19 09:55:00|22424.03|22424.03|22424.18|22424.18|22431.79|22431.79|22422.35|22422.35|0
1702980000000|2023-12-19 10:00:00|22424.8|22424.8|22427.29|22427.29|22441.32|22441.32|22423.56|22423.56|0
1702980300000|2023-12-19 10:05:00|22423.78|22423.78|22411.63|22411.63|22423.78|22423.78|22401.1|22401.1|0
1702980600000|2023-12-19 10:10:00|22415.14|22415.14|22405.86|22405.86|22418.65|22418.65|22401.1|22401.1|0
1702980900000|2023-12-19 10:15:00|22405.05|22405.05|22394.52|22394.52|22405.05|22405.05|22394.52|22394.52|0
1702981200000|2023-12-19 10:20:00|22398.03|22398.03|22412.32|22412.32|22412.32|22412.32|22394.52|22394.52|0
1702981500000|2023-12-19 10:25:00|22415.83|22415.83|22406.73|22406.73|22419.96|22419.96|22403.22|22403.22|0
1702981800000|2023-12-19 10:30:00|22410.24|22410.24|22424.15|22424.15|22424.15|22424.15|22405.36|22405.36|0
1702982100000|2023-12-19 10:35:00|22424.55|22424.55|22417.67|22417.67|22425.94|22425.94|22417.67|22417.67|0
1702982400000|2023-12-19 10:40:00|22416.47|22416.47|22412.75|22412.75|22435.88|22435.88|22412.75|22412.75|0
1702982700000|2023-12-19 10:45:00|22413.37|22413.37|22402.22|22402.22|22420.39|22420.39|22395.2|22395.2|0
1702983000000|2023-12-19 10:50:00|22405.73|22405.73|22391.7|22391.7|22405.73|22405.73|22388.19|22388.19|0
1702983300000|2023-12-19 10:55:00|22384.68|22384.68|22397.24|22397.24|22397.24|22397.24|22379.08|22379.08|0
1702983600000|2023-12-19 11:00:00|22393.74|22393.74|22379.7|22379.7|22397.24|22397.24|22379.7|22379.7|0
1702983900000|2023-12-19 11:05:00|22376.19|22376.19|22377.65|22377.65|22377.65|22377.65|22370.63|22370.63|0
1702984200000|2023-12-19 11:10:00|22374.14|22374.14|22386.52|22386.52|22390.03|22390.03|22374.14|22374.14|0
1702984500000|2023-12-19 11:15:00|22387.33|22387.33|22390.21|22390.21|22397.23|22397.23|22387.33|22387.33|0
1702984800000|2023-12-19 11:20:00|22386.7|22386.7|22377.83|22377.83|22388.35|22388.35|22374.32|22374.32|0
1702985100000|2023-12-19 11:25:00|22370.81|22370.81|22366.05|22366.05|22370.81|22370.81|22363.17|22363.17|0
1702985400000|2023-12-19 11:30:00|22369.56|22369.56|22360.28|22360.28|22371.43|22371.43|22353.26|22353.26|0
1702985700000|2023-12-19 11:35:00|22356.77|22356.77|22367.92|22367.92|22371.43|22371.43|22356.77|22356.77|0
1702986000000|2023-12-19 11:40:00|22371.43|22371.43|22364.91|22364.91|22371.93|22371.93|22361.41|22361.41|0
1702986300000|2023-12-19 11:45:00|22357.9|22357.9|22350.26|22350.26|22357.9|22357.9|22350.26|22350.26|0
1702986600000|2023-12-19 11:50:00|22353.76|22353.76|22364.29|22364.29|22364.29|22364.29|22350.26|22350.26|0
1702986900000|2023-12-19 11:55:00|22360.78|22360.78|22352.52|22352.52|22360.78|22360.78|22352.52|22352.52|0
1702987200000|2023-12-19 12:00:00|22353.14|22353.14|22356.65|22356.65|22360.16|22360.16|22349.63|22349.63|0
1702987500000|2023-12-19 12:05:00|22363.67|22363.67|22355.4|22355.4|22367.18|22367.18|22355.4|22355.4|0
1702987800000|2023-12-19 12:10:00|22348.38|22348.38|22341.37|22341.37|22348.38|22348.38|22334.35|22334.35|0
1702988100000|2023-12-19 12:15:00|22344.87|22344.87|22348.38|22348.38|22348.38|22348.38|22341.37|22341.37|0
1702988400000|2023-12-19 12:20:00|22344.87|22344.87|22335|22335|22348.38|22348.38|22324.29|22324.29|0
1702988700000|2023-12-19 12:25:00|22342.02|22342.02|22325.68|22325.68|22342.02|22342.02|22318.67|22318.67|0
1702989000000|2023-12-19 12:30:00|22329.19|22329.19|22321.37|22321.37|22329.59|22329.59|22321.37|22321.37|0
1702989300000|2023-12-19 12:35:00|22317.86|22317.86|22323.42|22323.42|22323.42|22323.42|22314.35|22314.35|0
1702989600000|2023-12-19 12:40:00|22322.8|22322.8|22327.96|22327.96|22327.96|22327.96|22322.17|22322.17|0
1702989900000|2023-12-19 12:45:00|22324.45|22324.45|22324.45|22324.45|22324.45|22324.45|22317.43|22317.43|0
1702990200000|2023-12-19 12:50:00|22323.82|22323.82|22313.3|22313.3|22323.82|22323.82|22313.3|22313.3|0
1702990500000|2023-12-19 12:55:00|22312.67|22312.67|22321.06|22321.06|22328.58|22328.58|22312.67|22312.67|0
1702990800000|2023-12-19 13:00:00|22317.55|22317.55|22324.17|22324.17|22331.59|22331.59|22312.8|22312.8|0
1702991100000|2023-12-19 13:05:00|22327.68|22327.68|22322.92|22322.92|22331.19|22331.19|22322.92|22322.92|0
1702991400000|2023-12-19 13:10:00|22319.41|22319.41|22314.27|22314.27|22321.91|22321.91|22314.27|22314.27|0
1702991700000|2023-12-19 13:15:00|22310.76|22310.76|22313.25|22313.25|22316.76|22316.76|22308.5|22308.5|0
1702992000000|2023-12-19 13:20:00|22320.27|22320.27|22329.16|22329.16|22329.16|22329.16|22316.76|22316.76|0
1702992300000|2023-12-19 13:25:00|22332.67|22332.67|22329.78|22329.78|22333.29|22333.29|22325.65|22325.65|0
1702992600000|2023-12-19 13:30:00|22332.28|22332.28|22317.39|22317.39|22336.18|22336.18|22313.88|22313.88|0
1702992900000|2023-12-19 13:35:00|22320.9|22320.9|22321.43|22321.43|22324.4|22324.4|22317.39|22317.39|0
1702993200000|2023-12-19 13:40:00|22331.96|22331.96|22329.7|22329.7|22332.58|22332.58|22325.57|22325.57|0
1702993500000|2023-12-19 13:45:00|22333.21|22333.21|22324.76|22324.76|22336.72|22336.72|22322.06|22322.06|0
1702993800000|2023-12-19 13:50:00|22325.39|22325.39|22325.79|22325.79|22325.79|22325.79|22318.37|22318.37|0
1702994100000|2023-12-19 13:55:00|22332.81|22332.81|22312.15|22312.15|22332.81|22332.81|22311.75|22311.75|0
1702994400000|2023-12-19 14:00:00|22311.53|22311.53|22326.37|22326.37|22329.88|22329.88|22308.02|22308.02|0
1702994700000|2023-12-19 14:05:00|22322.86|22322.86|22319.26|22319.26|22323.51|22323.51|22319.26|22319.26|0
1702995000000|2023-12-19 14:10:00|22312.24|22312.24|22312.24|22312.24|22312.24|22312.24|22308.73|22308.73|0
1702995300000|2023-12-19 14:15:00|22315.75|22315.75|22318.79|22318.79|22319.41|22319.41|22315.75|22315.75|0
1702995600000|2023-12-19 14:20:00|22317.98|22317.98|22303.81|22303.81|22317.98|22317.98|22303.81|22303.81|0
1702995900000|2023-12-19 14:25:00|22307.32|22307.32|22318.12|22318.12|22318.12|22318.12|22297.07|22297.07|0
1702996200000|2023-12-19 14:30:00|22328.65|22328.65|22357.57|22357.57|22382.75|22382.75|22317.32|22317.32|0
1702996500000|2023-12-19 14:35:00|22354.06|22354.06|22329.19|22329.19|22357.57|22357.57|22323.42|22323.42|0
1702996800000|2023-12-19 14:40:00|22339.71|22339.71|22324.87|22324.87|22339.71|22339.71|22321.37|22321.37|0
1702997100000|2023-12-19 14:45:00|22321.37|22321.37|22323.4|22323.4|22328.79|22328.79|22310.84|22310.84|0
1702997400000|2023-12-19 14:50:00|22328.67|22328.67|22337.81|22337.81|22350.67|22350.67|22327.19|22327.19|0
1702997700000|2023-12-19 14:55:00|22341.32|22341.32|22335.96|22335.96|22345.86|22345.86|22331.82|22331.82|0
1702998000000|2023-12-19 15:00:00|22332.45|22332.45|22325.65|22325.65|22340.71|22340.71|22318.63|22318.63|0
1702998300000|2023-12-19 15:05:00|22329.16|22329.16|22337.2|22337.2|22344.22|22344.22|22329.16|22329.16|0
1702998600000|2023-12-19 15:10:00|22333.69|22333.69|22338.45|22338.45|22344.84|22344.84|22333.69|22333.69|0
1702998900000|2023-12-19 15:15:00|22334.94|22334.94|22350.97|22350.97|22367.27|22367.27|22334.94|22334.94|0
1702999200000|2023-12-19 15:20:00|22347.47|22347.47|22369.14|22369.14|22372.65|22372.65|22343.96|22343.96|0
1702999500000|2023-12-19 15:25:00|22365.63|22365.63|22345.41|22345.41|22365.63|22365.63|22339.64|22339.64|0
1702999800000|2023-12-19 15:30:00|22341.9|22341.9|22348.7|22348.7|22352.71|22352.71|22341.9|22341.9|0
1703000100000|2023-12-19 15:35:00|22348.08|22348.08|22345.94|22345.94|22349.44|22349.44|22328.39|22328.39|0
1703000400000|2023-12-19 15:40:00|22349.44|22349.44|22364.1|22364.1|22366.99|22366.99|22342.43|22342.43|0
1703000700000|2023-12-19 15:45:00|22360.59|22360.59|22363.98|22363.98|22372|22372|22353.45|22353.45|0
1703001000000|2023-12-19 15:50:00|22360.47|22360.47|22359.94|22359.94|22367.49|22367.49|22353.54|22353.54|0
1703001300000|2023-12-19 15:55:00|22360.56|22360.56|22361.99|22361.99|22364.07|22364.07|22350.03|22350.03|0
1703001600000|2023-12-19 16:00:00|22365.5|22365.5|22347.33|22347.33|22365.5|22365.5|22339.06|22339.06|0
1703001900000|2023-12-19 16:05:00|22343.82|22343.82|22336.43|22336.43|22343.82|22343.82|22329.16|22329.16|0
1703002200000|2023-12-19 16:10:00|22339.94|22339.94|22332.29|22332.29|22353.97|22353.97|22332.29|22332.29|0
1703002500000|2023-12-19 16:15:00|22339.31|22339.31|22335.28|22335.28|22339.31|22339.31|22331.27|22331.27|0
1703002800000|2023-12-19 16:20:00|22331.77|22331.77|22313.45|22313.45|22335.28|22335.28|22313.45|22313.45|0
1703003100000|2023-12-19 16:25:00|22316.95|22316.95|22338.2|22338.2|22346.68|22346.68|22316.95|22316.95|0
1703060100000|2023-12-20 08:15:00|22723.89|22723.89|22708.21|22708.21|22750.32|22750.32|22683.65|22683.65|0
1703060400000|2023-12-20 08:20:00|22707.59|22707.59|22668.84|22668.84|22735.51|22735.51|22665.33|22665.33|0
1703060700000|2023-12-20 08:25:00|22661.82|22661.82|22661.38|22661.38|22682.87|22682.87|22651.29|22651.29|0
1703061000000|2023-12-20 08:30:00|22671.9|22671.9|22671.9|22671.9|22685.94|22685.94|22657.24|22657.24|0
1703061300000|2023-12-20 08:35:00|22668.4|22668.4|22662.18|22662.18|22672.71|22672.71|22636.37|22636.37|0
1703061600000|2023-12-20 08:40:00|22665.69|22665.69|22687.37|22687.37|22687.37|22687.37|22662.18|22662.18|0
1703061900000|2023-12-20 08:45:00|22683.86|22683.86|22648.59|22648.59|22683.86|22683.86|22648.59|22648.59|0
1703062200000|2023-12-20 08:50:00|22651.09|22651.09|22622.74|22622.74|22665.53|22665.53|22622.74|22622.74|0
1703062500000|2023-12-20 08:55:00|22619.23|22619.23|22547.19|22547.19|22622.74|22622.74|22547.19|22547.19|0
1703062800000|2023-12-20 09:00:00|22543.69|22543.69|22502.85|22502.85|22550.7|22550.7|22485.31|22485.31|0
1703063100000|2023-12-20 09:05:00|22499.34|22499.34|22479.93|22479.93|22512.13|22512.13|22476.42|22476.42|0
1703063400000|2023-12-20 09:10:00|22490.45|22490.45|22443.59|22443.59|22490.45|22490.45|22433.06|22433.06|0
1703063700000|2023-12-20 09:15:00|22440.08|22440.08|22473.09|22473.09|22473.09|22473.09|22414.89|22414.89|0
1703064000000|2023-12-20 09:20:00|22469.58|22469.58|22549.19|22549.19|22549.19|22549.19|22469.58|22469.58|0
1703064300000|2023-12-20 09:25:00|22552.7|22552.7|22528.92|22528.92|22557.61|22557.61|22525.41|22525.41|0
1703064600000|2023-12-20 09:30:00|22532.42|22532.42|22522.55|22522.55|22532.42|22532.42|22520.29|22520.29|0
1703064900000|2023-12-20 09:35:00|22529.57|22529.57|22565.46|22565.46|22565.46|22565.46|22529.57|22529.57|0
1703065200000|2023-12-20 09:40:00|22572.48|22572.48|22577.47|22577.47|22577.47|22577.47|22556.36|22556.36|0
1703065500000|2023-12-20 09:45:00|22578.1|22578.1|22535.99|22535.99|22578.1|22578.1|22535.99|22535.99|0
1703065800000|2023-12-20 09:50:00|22539.5|22539.5|22535.36|22535.36|22545.89|22545.89|22525.46|22525.46|0
1703066100000|2023-12-20 09:55:00|22538.87|22538.87|22531.86|22531.86|22549.4|22549.4|22531.86|22531.86|0
1703066400000|2023-12-20 10:00:00|22531.05|22531.05|22521.65|22521.65|22535.18|22535.18|22512.88|22512.88|0
1703066700000|2023-12-20 10:05:00|22532.17|22532.17|22528.44|22528.44|22539.19|22539.19|22517.51|22517.51|0
1703067000000|2023-12-20 10:10:00|22520.8|22520.8|22556.52|22556.52|22570.55|22570.55|22517.29|22517.29|0
1703067300000|2023-12-20 10:15:00|22549.5|22549.5|22541.59|22541.59|22549.5|22549.5|22531.33|22531.33|0
1703067600000|2023-12-20 10:20:00|22534.57|22534.57|22542.61|22542.61|22549.23|22549.23|22534.57|22534.57|0
1703067900000|2023-12-20 10:25:00|22546.12|22546.12|22528.58|22528.58|22546.12|22546.12|22528.58|22528.58|0
1703068200000|2023-12-20 10:30:00|22525.07|22525.07|22522.84|22522.84|22528.85|22528.85|22522.84|22522.84|0
1703068500000|2023-12-20 10:35:00|22523.34|22523.34|22516.92|22516.92|22524.34|22524.34|22513.41|22513.41|0
1703068800000|2023-12-20 10:40:00|22517.54|22517.54|22531.58|22531.58|22531.58|22531.58|22517.54|22517.54|0
1703069100000|2023-12-20 10:45:00|22535.09|22535.09|22524.56|22524.56|22535.09|22535.09|22521.05|22521.05|0
1703069400000|2023-12-20 10:50:00|22521.05|22521.05|22508.47|22508.47|22521.05|22521.05|22508.47|22508.47|0
1703069700000|2023-12-20 10:55:00|22504.96|22504.96|22504.46|22504.46|22504.96|22504.96|22493.31|22493.31|0
1703070000000|2023-12-20 11:00:00|22505.09|22505.09|22531.68|22531.68|22531.68|22531.68|22505.09|22505.09|0
1703070300000|2023-12-20 11:05:00|22535.19|22535.19|22535.19|22535.19|22538.69|22538.69|22528.17|22528.17|0
1703070600000|2023-12-20 11:10:00|22545.71|22545.71|22545.71|22545.71|22553.35|22553.35|22542.2|22542.2|0
1703070900000|2023-12-20 11:15:00|22542.2|22542.2|22528.79|22528.79|22542.2|22542.2|22528.79|22528.79|0
1703071200000|2023-12-20 11:20:00|22535.81|22535.81|22531.68|22531.68|22546.34|22546.34|22531.68|22531.68|0
1703071500000|2023-12-20 11:25:00|22531.27|22531.27|22520.12|22520.12|22541.8|22541.8|22520.12|22520.12|0
1703071800000|2023-12-20 11:30:00|22516.61|22516.61|22506.09|22506.09|22523.63|22523.63|22506.09|22506.09|0
1703072100000|2023-12-20 11:35:00|22509.6|22509.6|22522.88|22522.88|22526.39|22526.39|22506.09|22506.09|0
1703072400000|2023-12-20 11:40:00|22526.39|22526.39|22515.64|22515.64|22526.39|22526.39|22512.13|22512.13|0
1703072700000|2023-12-20 11:45:00|22519.15|22519.15|22530.3|22530.3|22530.3|22530.3|22519.15|22519.15|0
1703073000000|2023-12-20 11:50:00|22526.79|22526.79|22522.66|22522.66|22526.79|22526.79|22515.02|22515.02|0
1703073300000|2023-12-20 11:55:00|22526.17|22526.17|22530.76|22530.76|22537.78|22537.78|22526.17|22526.17|0
1703073600000|2023-12-20 12:00:00|22527.25|22527.25|22523.12|22523.12|22533.65|22533.65|22523.12|22523.12|0
1703073900000|2023-12-20 12:05:00|22526.63|22526.63|22506.71|22506.71|22526.63|22526.63|22506.71|22506.71|0
1703074200000|2023-12-20 12:10:00|22513.73|22513.73|22516.71|22516.71|22517.86|22517.86|22513.2|22513.2|0
1703074500000|2023-12-20 12:15:00|22515.63|22515.63|22519.45|22519.45|22519.45|22519.45|22508.93|22508.93|0
1703074800000|2023-12-20 12:20:00|22522.96|22522.96|22529.58|22529.58|22533.49|22533.49|22522.96|22522.96|0
1703075100000|2023-12-20 12:25:00|22533.09|22533.09|22529.17|22529.17|22533.09|22533.09|22526.07|22526.07|0
1703075400000|2023-12-20 12:30:00|22539.7|22539.7|22536.82|22536.82|22543.83|22543.83|22533.31|22533.31|0
1703075700000|2023-12-20 12:35:00|22533.31|22533.31|22522.16|22522.16|22533.31|22533.31|22522.16|22522.16|0
1703076000000|2023-12-20 12:40:00|22525.67|22525.67|22528.55|22528.55|22536.19|22536.19|22525.67|22525.67|0
1703076300000|2023-12-20 12:45:00|22535.57|22535.57|22521.94|22521.94|22539.7|22539.7|22521.94|22521.94|0
1703076600000|2023-12-20 12:50:00|22518.43|22518.43|22513.66|22513.66|22518.43|22518.43|22507.9|22507.9|0
1703076900000|2023-12-20 12:55:00|22514.28|22514.28|22517.79|22517.79|22528.32|22528.32|22510.77|22510.77|0
1703077200000|2023-12-20 13:00:00|22510.77|22510.77|22529.56|22529.56|22540.09|22540.09|22503.75|22503.75|0
1703077500000|2023-12-20 13:05:00|22526.05|22526.05|22525|22525|22535.53|22535.53|22525|22525|0
1703077800000|2023-12-20 13:10:00|22535.53|22535.53|22528.03|22528.03|22535.8|22535.8|22528.03|22528.03|0
1703078100000|2023-12-20 13:15:00|22535.05|22535.05|22524.52|22524.52|22535.05|22535.05|22517.5|22517.5|0
1703078400000|2023-12-20 13:20:00|22531.54|22531.54|22544.3|22544.3|22544.3|22544.3|22524.52|22524.52|0
1703078700000|2023-12-20 13:25:00|22551.32|22551.32|22562.72|22562.72|22562.72|22562.72|22551.32|22551.32|0
1703079000000|2023-12-20 13:30:00|22559.21|22559.21|22591.29|22591.29|22591.29|22591.29|22559.21|22559.21|0
1703079300000|2023-12-20 13:35:00|22587.78|22587.78|22579.13|22579.13|22591.29|22591.29|22579.13|22579.13|0
1703079600000|2023-12-20 13:40:00|22578.72|22578.72|22575.62|22575.62|22583.04|22583.04|22575.22|22575.22|0
1703079900000|2023-12-20 13:45:00|22579.13|22579.13|22597.55|22597.55|22604.56|22604.56|22572.36|22572.36|0
1703080200000|2023-12-20 13:50:00|22597.79|22597.79|22598.42|22598.42|22612.45|22612.45|22594.91|22594.91|0
1703080500000|2023-12-20 13:55:00|22605.44|22605.44|22599.04|22599.04|22606.06|22606.06|22595.53|22595.53|0
1703080800000|2023-12-20 14:00:00|22599.67|22599.67|22603.88|22603.88|22619.97|22619.97|22599.67|22599.67|0
1703081100000|2023-12-20 14:05:00|22600.37|22600.37|22604.1|22604.1|22607.39|22607.39|22592.08|22592.08|0
1703081400000|2023-12-20 14:10:00|22605.86|22605.86|22607.39|22607.39|22618.67|22618.67|22597.09|22597.09|0
1703081700000|2023-12-20 14:15:00|22610.9|22610.9|22603.48|22603.48|22611.52|22611.52|22600.37|22600.37|0
1703082000000|2023-12-20 14:20:00|22599.97|22599.97|22592.07|22592.07|22603.48|22603.48|22577.05|22577.05|0
1703082300000|2023-12-20 14:25:00|22595.58|22595.58|22599.96|22599.96|22606.1|22606.1|22580.92|22580.92|0
1703082600000|2023-12-20 14:30:00|22592.94|22592.94|22522.57|22522.57|22592.94|22592.94|22522.57|22522.57|0
1703082900000|2023-12-20 14:35:00|22515.55|22515.55|22518.43|22518.43|22544.87|22544.87|22511.42|22511.42|0
1703083200000|2023-12-20 14:40:00|22514.93|22514.93|22523.33|22523.33|22526.84|22526.84|22494.63|22494.63|0
1703083500000|2023-12-20 14:45:00|22526.84|22526.84|22496.87|22496.87|22526.84|22526.84|22496.87|22496.87|0
1703083800000|2023-12-20 14:50:00|22493.36|22493.36|22524.05|22524.05|22534.45|22534.45|22489.85|22489.85|0
1703084100000|2023-12-20 14:55:00|22520.54|22520.54|22510.64|22510.64|22534.58|22534.58|22510.02|22510.02|0
1703084400000|2023-12-20 15:00:00|22511.26|22511.26|22523.68|22523.68|22546.22|22546.22|22511.26|22511.26|0
1703084700000|2023-12-20 15:05:00|22527.19|22527.19|22558.54|22558.54|22565.55|22565.55|22527.19|22527.19|0
1703085000000|2023-12-20 15:10:00|22562.04|22562.04|22565.68|22565.68|22576.2|22576.2|22561.79|22561.79|0
1703085300000|2023-12-20 15:15:00|22569.19|22569.19|22555.08|22555.08|22569.19|22569.19|22550.39|22550.39|0
1703085600000|2023-12-20 15:20:00|22548.06|22548.06|22536.29|22536.29|22548.06|22548.06|22532.16|22532.16|0
1703085900000|2023-12-20 15:25:00|22539.8|22539.8|22578.51|22578.51|22578.51|22578.51|22536.29|22536.29|0
1703086200000|2023-12-20 15:30:00|22575|22575|22572.29|22572.29|22581.39|22581.39|22563.85|22563.85|0
1703086500000|2023-12-20 15:35:00|22568.78|22568.78|22537.93|22537.93|22575.05|22575.05|22537.93|22537.93|0
1703086800000|2023-12-20 15:40:00|22541.44|22541.44|22532.99|22532.99|22549.08|22549.08|22526.82|22526.82|0
1703087100000|2023-12-20 15:45:00|22529.48|22529.48|22518.33|22518.33|22537.12|22537.12|22518.33|22518.33|0
1703087400000|2023-12-20 15:50:00|22521.84|22521.84|22524.22|22524.22|22525.35|22525.35|22507.18|22507.18|0
1703087700000|2023-12-20 15:55:00|22527.73|22527.73|22537.87|22537.87|22537.87|22537.87|22524.22|22524.22|0
1703088000000|2023-12-20 16:00:00|22534.36|22534.36|22533.74|22533.74|22537.87|22537.87|22530.85|22530.85|0
1703088300000|2023-12-20 16:05:00|22537.25|22537.25|22512.1|22512.1|22538.49|22538.49|22508.59|22508.59|0
1703088600000|2023-12-20 16:10:00|22515.61|22515.61|22514.8|22514.8|22530.27|22530.27|22503.74|22503.74|0
1703088900000|2023-12-20 16:15:00|22515.07|22515.07|22515.9|22515.9|22518.93|22518.93|22504.27|22504.27|0
1703089200000|2023-12-20 16:20:00|22519.41|22519.41|22533.43|22533.43|22537.98|22537.98|22512.4|22512.4|0
1703089500000|2023-12-20 16:25:00|22533.83|22533.83|22546.85|22546.85|22547.39|22547.39|22533.58|22533.58|0
1703146500000|2023-12-21 08:15:00|22403.98|22403.98|22381.31|22381.31|22423.42|22423.42|22377.8|22377.8|0
1703146800000|2023-12-21 08:20:00|22377.8|22377.8|22378.43|22378.43|22388.96|22388.96|22357.38|22357.38|0
1703147100000|2023-12-21 08:25:00|22381.94|22381.94|22345.16|22345.16|22381.94|22381.94|22338.14|22338.14|0
1703147400000|2023-12-21 08:30:00|22341.65|22341.65|22381.5|22381.5|22381.5|22381.5|22334.63|22334.63|0
1703147700000|2023-12-21 08:35:00|22383.99|22383.99|22415.14|22415.14|22421.54|22421.54|22376.97|22376.97|0
1703148000000|2023-12-21 08:40:00|22418.65|22418.65|22417.79|22417.79|22429.18|22429.18|22405.01|22405.01|0
1703148300000|2023-12-21 08:45:00|22410.78|22410.78|22433.88|22433.88|22436.77|22436.77|22408.7|22408.7|0
1703148600000|2023-12-21 08:50:00|22440.9|22440.9|22438.01|22438.01|22447.92|22447.92|22419.85|22419.85|0
1703148900000|2023-12-21 08:55:00|22436.77|22436.77|22424.81|22424.81|22447.29|22447.29|22424.81|22424.81|0
1703149200000|2023-12-21 09:00:00|22428.32|22428.32|22442.22|22442.22|22442.36|22442.36|22428.32|22428.32|0
1703149500000|2023-12-21 09:05:00|22441.42|22441.42|22430.89|22430.89|22448.43|22448.43|22427.38|22427.38|0
1703149800000|2023-12-21 09:10:00|22427.38|22427.38|22420.99|22420.99|22446.17|22446.17|22420.99|22420.99|0
1703150100000|2023-12-21 09:15:00|22424.49|22424.49|22388.52|22388.52|22424.49|22424.49|22388.52|22388.52|0
1703150400000|2023-12-21 09:20:00|22385.01|22385.01|22385.49|22385.49|22402.55|22402.55|22379.1|22379.1|0
1703150700000|2023-12-21 09:25:00|22378.48|22378.48|22378.88|22378.88|22390.03|22390.03|22372.48|22372.48|0
1703151000000|2023-12-21 09:30:00|22382.39|22382.39|22374.75|22374.75|22396.42|22396.42|22368.35|22368.35|0
1703151300000|2023-12-21 09:35:00|22378.26|22378.26|22375.8|22375.8|22395.8|22395.8|22372.92|22372.92|0
1703151600000|2023-12-21 09:40:00|22379.31|22379.31|22404.72|22404.72|22408.23|22408.23|22379.31|22379.31|0
1703151900000|2023-12-21 09:45:00|22401.21|22401.21|22414.34|22414.34|22414.34|22414.34|22393.79|22393.79|0
1703152200000|2023-12-21 09:50:00|22414.97|22414.97|22405.06|22405.06|22422.61|22422.61|22405.06|22405.06|0
1703152500000|2023-12-21 09:55:00|22401.55|22401.55|22394.32|22394.32|22401.96|22401.96|22390.81|22390.81|0
1703152800000|2023-12-21 10:00:00|22397.82|22397.82|22379.96|22379.96|22398.45|22398.45|22376.2|22376.2|0
1703153100000|2023-12-21 10:05:00|22376.45|22376.45|22377.08|22377.08|22384.09|22384.09|22365.93|22365.93|0
1703153400000|2023-12-21 10:10:00|22373.57|22373.57|22365.93|22365.93|22391.11|22391.11|22365.93|22365.93|0
1703153700000|2023-12-21 10:15:00|22369.43|22369.43|22378.75|22378.75|22389.28|22389.28|22369.43|22369.43|0
1703154000000|2023-12-21 10:20:00|22382.26|22382.26|22376.88|22376.88|22382.26|22382.26|22376.88|22376.88|0
1703154300000|2023-12-21 10:25:00|22380.39|22380.39|22386.61|22386.61|22390.92|22390.92|22376.88|22376.88|0
1703154600000|2023-12-21 10:30:00|22383.1|22383.1|22390.86|22390.86|22391.11|22391.11|22376.7|22376.7|0
1703154900000|2023-12-21 10:35:00|22391.49|22391.49|22398.5|22398.5|22405.52|22405.52|22391.49|22391.49|0
1703155200000|2023-12-21 10:40:00|22405.52|22405.52|22409.21|22409.21|22409.21|22409.21|22394.55|22394.55|0
1703155500000|2023-12-21 10:45:00|22416.23|22416.23|22432.68|22432.68|22432.68|22432.68|22406.33|22406.33|0
1703155800000|2023-12-21 10:50:00|22436.19|22436.19|22440.94|22440.94|22447.96|22447.96|22432.68|22432.68|0
1703156100000|2023-12-21 10:55:00|22444.45|22444.45|22438.61|22438.61|22454.02|22454.02|22438.11|22438.11|0
1703156400000|2023-12-21 11:00:00|22439.86|22439.86|22439.86|22439.86|22446.88|22446.88|22432.84|22432.84|0
1703156700000|2023-12-21 11:05:00|22440.13|22440.13|22439.51|22439.51|22447.15|22447.15|22436|22436|0
1703157000000|2023-12-21 11:10:00|22443.02|22443.02|22451.5|22451.5|22462.03|22462.03|22443.02|22443.02|0
1703157300000|2023-12-21 11:15:00|22447.99|22447.99|22418.9|22418.9|22447.99|22447.99|22418.9|22418.9|0
1703157600000|2023-12-21 11:20:00|22418.63|22418.63|22414.49|22414.49|22422.14|22422.14|22407.48|22407.48|0
1703157900000|2023-12-21 11:25:00|22410.98|22410.98|22407.48|22407.48|22410.98|22410.98|22403.97|22403.97|0
1703158200000|2023-12-21 11:30:00|22406.85|22406.85|22380.36|22380.36|22406.85|22406.85|22380.36|22380.36|0
1703158500000|2023-12-21 11:35:00|22383.87|22383.87|22374.86|22374.86|22387.38|22387.38|22374.86|22374.86|0
1703158800000|2023-12-21 11:40:00|22378.36|22378.36|22388.89|22388.89|22388.89|22388.89|22378.36|22378.36|0
1703159100000|2023-12-21 11:45:00|22392.4|22392.4|22395.91|22395.91|22399.42|22399.42|22385.38|22385.38|0
1703159400000|2023-12-21 11:50:00|22388.89|22388.89|22396.53|22396.53|22396.53|22396.53|22374.23|22374.23|0
1703159700000|2023-12-21 11:55:00|22400.04|22400.04|22396.18|22396.18|22406.71|22406.71|22396.18|22396.18|0
1703160000000|2023-12-21 12:00:00|22399.69|22399.69|22396.18|22396.18|22406.71|22406.71|22392.67|22392.67|0
1703160300000|2023-12-21 12:05:00|22392.67|22392.67|22378.63|22378.63|22392.67|22392.67|22375.12|22375.12|0
1703160600000|2023-12-21 12:10:00|22375.12|22375.12|22378.63|22378.63|22385.65|22385.65|22375.12|22375.12|0
1703160900000|2023-12-21 12:15:00|22382.14|22382.14|22396.18|22396.18|22396.18|22396.18|22381.34|22381.34|0
1703161200000|2023-12-21 12:20:00|22396.8|22396.8|22393.29|22393.29|22407.33|22407.33|22393.29|22393.29|0
1703161500000|2023-12-21 12:25:00|22396.8|22396.8|22393.29|22393.29|22400.31|22400.31|22393.29|22393.29|0
1703161800000|2023-12-21 12:30:00|22389.78|22389.78|22392.42|22392.42|22403.82|22403.82|22389.78|22389.78|0
1703162100000|2023-12-21 12:35:00|22395.93|22395.93|22392.02|22392.02|22395.93|22395.93|22378.38|22378.38|0
1703162400000|2023-12-21 12:40:00|22388.51|22388.51|22407.3|22407.3|22407.3|22407.3|22388.51|22388.51|0
1703162700000|2023-12-21 12:45:00|22411.62|22411.62|22416.4|22416.4|22416.4|22416.4|22411.62|22411.62|0
1703163000000|2023-12-21 12:50:00|22419.91|22419.91|22426.93|22426.93|22430.44|22430.44|22419.91|22419.91|0
1703163300000|2023-12-21 12:55:00|22430.44|22430.44|22449.59|22449.59|22449.59|22449.59|22430.44|22430.44|0
1703163600000|2023-12-21 13:00:00|22453.1|22453.1|22448.96|22448.96|22455.98|22455.98|22448.96|22448.96|0
1703163900000|2023-12-21 13:05:00|22445.45|22445.45|22475.23|22475.23|22475.23|22475.23|22445.45|22445.45|0
1703164200000|2023-12-21 13:10:00|22482.25|22482.25|22482.25|22482.25|22487.01|22487.01|22478.74|22478.74|0
1703164500000|2023-12-21 13:15:00|22478.74|22478.74|22474.61|22474.61|22485.14|22485.14|22471.1|22471.1|0
1703164800000|2023-12-21 13:20:00|22471.1|22471.1|22460.57|22460.57|22471.1|22471.1|22457.06|22457.06|0
1703165100000|2023-12-21 13:25:00|22457.06|22457.06|22464.21|22464.21|22464.83|22464.83|22456.56|22456.56|0
1703165400000|2023-12-21 13:30:00|22460.7|22460.7|22460.29|22460.29|22464.83|22464.83|22450.17|22450.17|0
1703165700000|2023-12-21 13:35:00|22453.28|22453.28|22437.37|22437.37|22456.79|22456.79|22437.37|22437.37|0
1703166000000|2023-12-21 13:40:00|22440.88|22440.88|22443.76|22443.76|22454.91|22454.91|22440.25|22440.25|0
1703166300000|2023-12-21 13:45:00|22447.27|22447.27|22455.54|22455.54|22462.56|22462.56|22447.27|22447.27|0
1703166600000|2023-12-21 13:50:00|22452.03|22452.03|22433.86|22433.86|22452.03|22452.03|22430.35|22430.35|0
1703166900000|2023-12-21 13:55:00|22433.24|22433.24|22436.75|22436.75|22436.75|22436.75|22424.97|22424.97|0
1703167200000|2023-12-21 14:00:00|22433.24|22433.24|22449.97|22449.97|22449.97|22449.97|22433.24|22433.24|0
1703167500000|2023-12-21 14:05:00|22451.22|22451.22|22440.69|22440.69|22458.24|22458.24|22437.18|22437.18|0
1703167800000|2023-12-21 14:10:00|22440.07|22440.07|22436.56|22436.56|22454.11|22454.11|22436.56|22436.56|0
1703168100000|2023-12-21 14:15:00|22433.05|22433.05|22437.31|22437.31|22441.32|22441.32|22430.29|22430.29|0
1703168400000|2023-12-21 14:20:00|22440.82|22440.82|22433.18|22433.18|22440.82|22440.82|22423.27|22423.27|0
1703168700000|2023-12-21 14:25:00|22440.2|22440.2|22395.83|22395.83|22443.95|22443.95|22395.83|22395.83|0
1703169000000|2023-12-21 14:30:00|22395.02|22395.02|22462.47|22462.47|22473.62|22473.62|22395.02|22395.02|0
1703169300000|2023-12-21 14:35:00|22465.98|22465.98|22472.2|22472.2|22482.73|22482.73|22453.19|22453.19|0
1703169600000|2023-12-21 14:40:00|22475.71|22475.71|22468.26|22468.26|22475.71|22475.71|22454.04|22454.04|0
1703169900000|2023-12-21 14:45:00|22464.75|22464.75|22467.76|22467.76|22468.51|22468.51|22443.94|22443.94|0
1703170200000|2023-12-21 14:50:00|22464.25|22464.25|22427.11|22427.11|22464.25|22464.25|22427.11|22427.11|0
1703170500000|2023-12-21 14:55:00|22427.73|22427.73|22414.07|22414.07|22434.12|22434.12|22412.45|22412.45|0
1703170800000|2023-12-21 15:00:00|22417.58|22417.58|22393|22393|22424.6|22424.6|22389.49|22389.49|0
1703171100000|2023-12-21 15:05:00|22385.98|22385.98|22405.54|22405.54|22405.54|22405.54|22375.46|22375.46|0
1703171400000|2023-12-21 15:10:00|22406.79|22406.79|22415.84|22415.84|22419.35|22419.35|22399.15|22399.15|0
1703171700000|2023-12-21 15:15:00|22412.34|22412.34|22417.09|22417.09|22420.6|22420.6|22408.83|22408.83|0
1703172000000|2023-12-21 15:20:00|22416.28|22416.28|22438.36|22438.36|22438.36|22438.36|22416.28|22416.28|0
1703172300000|2023-12-21 15:25:00|22434.86|22434.86|22420.42|22420.42|22434.86|22434.86|22416.91|22416.91|0
1703172600000|2023-12-21 15:30:00|22416.91|22416.91|22406.38|22406.38|22420.42|22420.42|22399.36|22399.36|0
1703172900000|2023-12-21 15:35:00|22402.87|22402.87|22414.63|22414.63|22414.63|22414.63|22392.96|22392.96|0
1703173200000|2023-12-21 15:40:00|22411.13|22411.13|22394.2|22394.2|22411.13|22411.13|22394.2|22394.2|0
1703173500000|2023-12-21 15:45:00|22390.69|22390.69|22389.58|22389.58|22395.7|22395.7|22383.93|22383.93|0
1703173800000|2023-12-21 15:50:00|22388.95|22388.95|22387.46|22387.46|22388.95|22388.95|22378.43|22378.43|0
1703174100000|2023-12-21 15:55:00|22386.83|22386.83|22402.12|22402.12|22402.12|22402.12|22386.83|22386.83|0
1703174400000|2023-12-21 16:00:00|22409.13|22409.13|22427.22|22427.22|22430.73|22430.73|22409.13|22409.13|0
1703174700000|2023-12-21 16:05:00|22423.71|22423.71|22419.58|22419.58|22424.33|22424.33|22412.56|22412.56|0
1703175000000|2023-12-21 16:10:00|22423.08|22423.08|22411.54|22411.54|22424.96|22424.96|22407.41|22407.41|0
1703175300000|2023-12-21 16:15:00|22408.03|22408.03|22385.7|22385.7|22408.03|22408.03|22380.18|22380.18|0
1703175600000|2023-12-21 16:20:00|22386.11|22386.11|22396.01|22396.01|22399.52|22399.52|22385.7|22385.7|0
1703175900000|2023-12-21 16:25:00|22396.41|22396.41|22411.23|22411.23|22411.28|22411.28|22396.41|22396.41|0
1703232900000|2023-12-22 08:15:00|22364.44|22364.44|22351.03|22351.03|22386.12|22386.12|22351.03|22351.03|0
1703233200000|2023-12-22 08:20:00|22347.52|22347.52|22366.41|22366.41|22366.41|22366.41|22307.05|22307.05|0
1703233500000|2023-12-22 08:25:00|22362.9|22362.9|22394.95|22394.95|22394.95|22394.95|22362.9|22362.9|0
1703233800000|2023-12-22 08:30:00|22387.94|22387.94|22378.89|22378.89|22387.94|22387.94|22352.85|22352.85|0
1703234100000|2023-12-22 08:35:00|22375.38|22375.38|22381.08|22381.08|22385.18|22385.18|22371.87|22371.87|0
1703234400000|2023-12-22 08:40:00|22381.48|22381.48|22380.55|22380.55|22403.77|22403.77|22379.21|22379.21|0
1703234700000|2023-12-22 08:45:00|22373.54|22373.54|22381.35|22381.35|22381.35|22381.35|22345.46|22345.46|0
1703235000000|2023-12-22 08:50:00|22370.82|22370.82|22344.81|22344.81|22370.82|22370.82|22341.3|22341.3|0
1703235300000|2023-12-22 08:55:00|22351.83|22351.83|22336.54|22336.54|22351.83|22351.83|22326.02|22326.02|0
1703235600000|2023-12-22 09:00:00|22336.14|22336.14|22339|22339|22339|22339|22318.6|22318.6|0
1703235900000|2023-12-22 09:05:00|22340.24|22340.24|22377.79|22377.79|22381.3|22381.3|22340.24|22340.24|0
1703236200000|2023-12-22 09:10:00|22374.28|22374.28|22360.24|22360.24|22374.28|22374.28|22360.24|22360.24|0
1703236500000|2023-12-22 09:15:00|22363.75|22363.75|22377.17|22377.17|22380.67|22380.67|22363.75|22363.75|0
1703236800000|2023-12-22 09:20:00|22373.66|22373.66|22382.73|22382.73|22389.75|22389.75|22373.66|22373.66|0
1703237100000|2023-12-22 09:25:00|22386.24|22386.24|22385.61|22385.61|22399.65|22399.65|22385.61|22385.61|0
1703237400000|2023-12-22 09:30:00|22389.12|22389.12|22406.82|22406.82|22418.44|22418.44|22382.1|22382.1|0
1703237700000|2023-12-22 09:35:00|22413.84|22413.84|22415.08|22415.08|22418.59|22418.59|22408.07|22408.07|0
1703238000000|2023-12-22 09:40:00|22418.59|22418.59|22425.61|22425.61|22432.63|22432.63|22418.59|22418.59|0
1703238300000|2023-12-22 09:45:00|22426.86|22426.86|22440.9|22440.9|22440.9|22440.9|22426.86|22426.86|0
1703238600000|2023-12-22 09:50:00|22444.4|22444.4|22426.86|22426.86|22444.4|22444.4|22426.86|22426.86|0
1703238900000|2023-12-22 09:55:00|22423.35|22423.35|22439.02|22439.02|22442.53|22442.53|22423.35|22423.35|0
1703239200000|2023-12-22 10:00:00|22435.52|22435.52|22414.46|22414.46|22435.52|22435.52|22414.46|22414.46|0
1703239500000|2023-12-22 10:05:00|22410.95|22410.95|22417.52|22417.52|22426.86|22426.86|22410.95|22410.95|0
1703239800000|2023-12-22 10:10:00|22424.53|22424.53|22431.55|22431.55|22435.06|22435.06|22423.91|22423.91|0
1703240100000|2023-12-22 10:15:00|22438.57|22438.57|22402.23|22402.23|22438.57|22438.57|22402.23|22402.23|0
1703240400000|2023-12-22 10:20:00|22398.72|22398.72|22396.64|22396.64|22402.23|22402.23|22389.87|22389.87|0
1703240700000|2023-12-22 10:25:00|22393.13|22393.13|22378.47|22378.47|22393.13|22393.13|22378.47|22378.47|0
1703241000000|2023-12-22 10:30:00|22371.46|22371.46|22349.15|22349.15|22371.46|22371.46|22349.15|22349.15|0
1703241300000|2023-12-22 10:35:00|22348.53|22348.53|22360.93|22360.93|22364.44|22364.44|22345.02|22345.02|0
1703241600000|2023-12-22 10:40:00|22361.16|22361.16|22376.17|22376.17|22380.08|22380.08|22361.16|22361.16|0
1703241900000|2023-12-22 10:45:00|22372.66|22372.66|22385.07|22385.07|22388.98|22388.98|22369.15|22369.15|0
1703242200000|2023-12-22 10:50:00|22388.58|22388.58|22405.47|22405.47|22405.47|22405.47|22385.69|22385.69|0
1703242500000|2023-12-22 10:55:00|22406.09|22406.09|22408.98|22408.98|22413.73|22413.73|22406.09|22406.09|0
1703242800000|2023-12-22 11:00:00|22405.47|22405.47|22404.72|22404.72|22418.76|22418.76|22404.72|22404.72|0
1703243100000|2023-12-22 11:05:00|22401.21|22401.21|22402.67|22402.67|22407.05|22407.05|22395.65|22395.65|0
1703243400000|2023-12-22 11:10:00|22406.18|22406.18|22410.93|22410.93|22414.44|22414.44|22406.18|22406.18|0
1703243700000|2023-12-22 11:15:00|22407.42|22407.42|22391.56|22391.56|22407.42|22407.42|22391.56|22391.56|0
1703244000000|2023-12-22 11:20:00|22384.54|22384.54|22377.65|22377.65|22388.05|22388.05|22376.9|22376.9|0
1703244300000|2023-12-22 11:25:00|22384.66|22384.66|22382.91|22382.91|22387.17|22387.17|22379.4|22379.4|0
1703244600000|2023-12-22 11:30:00|22386.41|22386.41|22394.4|22394.4|22394.4|22394.4|22386.41|22386.41|0
1703244900000|2023-12-22 11:35:00|22390.89|22390.89|22390.49|22390.49|22397.51|22397.51|22372.95|22372.95|0
1703245200000|2023-12-22 11:40:00|22390.89|22390.89|22373.14|22373.14|22390.89|22390.89|22373.14|22373.14|0
1703245500000|2023-12-22 11:45:00|22373.94|22373.94|22383.67|22383.67|22390.68|22390.68|22373.14|22373.14|0
1703245800000|2023-12-22 11:50:00|22380.16|22380.16|22383.98|22383.98|22391.18|22391.18|22377.15|22377.15|0
1703246100000|2023-12-22 11:55:00|22380.48|22380.48|22375.76|22375.76|22380.48|22380.48|22375.76|22375.76|0
1703246400000|2023-12-22 12:00:00|22375.22|22375.22|22377.59|22377.59|22382.51|22382.51|22374.33|22374.33|0
1703246700000|2023-12-22 12:05:00|22374.08|22374.08|22374.48|22374.48|22381.9|22381.9|22370.17|22370.17|0
1703247000000|2023-12-22 12:10:00|22377.99|22377.99|22374.23|22374.23|22381.1|22381.1|22367.46|22367.46|0
1703247300000|2023-12-22 12:15:00|22370.72|22370.72|22388.1|22388.1|22388.1|22388.1|22366.66|22366.66|0
1703247600000|2023-12-22 12:20:00|22384.59|22384.59|22383.97|22383.97|22384.59|22384.59|22362.91|22362.91|0
1703247900000|2023-12-22 12:25:00|22387.48|22387.48|22407.07|22407.07|22414.71|22414.71|22387.32|22387.32|0
1703248200000|2023-12-22 12:30:00|22410.58|22410.58|22410.58|22410.58|22410.58|22410.58|22410.58|22410.58|0
1703664900000|2023-12-27 08:15:00|22437.36|22437.36|22405.77|22405.77|22447.88|22447.88|22405.77|22405.77|0
1703665200000|2023-12-27 08:20:00|22419.81|22419.81|22444.61|22444.61|22452.64|22452.64|22412.79|22412.79|0
1703665500000|2023-12-27 08:25:00|22448.12|22448.12|22470.57|22470.57|22474.08|22474.08|22437.59|22437.59|0
1703665800000|2023-12-27 08:30:00|22474.08|22474.08|22536.06|22536.06|22543.08|22543.08|22474.08|22474.08|0
1703666100000|2023-12-27 08:35:00|22539.57|22539.57|22551.08|22551.08|22565.12|22565.12|22529.04|22529.04|0
1703666400000|2023-12-27 08:40:00|22544.06|22544.06|22493.91|22493.91|22544.06|22544.06|22493.91|22493.91|0
1703666700000|2023-12-27 08:45:00|22500.93|22500.93|22519.1|22519.1|22523.23|22523.23|22493.51|22493.51|0
1703667000000|2023-12-27 08:50:00|22515.59|22515.59|22487.52|22487.52|22519.1|22519.1|22487.52|22487.52|0
1703667300000|2023-12-27 08:55:00|22484.01|22484.01|22524.29|22524.29|22532.55|22532.55|22484.01|22484.01|0
1703667600000|2023-12-27 09:00:00|22520.78|22520.78|22503.23|22503.23|22524.29|22524.29|22485.06|22485.06|0
1703667900000|2023-12-27 09:05:00|22503.86|22503.86|22476.62|22476.62|22503.86|22503.86|22461.96|22461.96|0
1703668200000|2023-12-27 09:10:00|22473.11|22473.11|22442.3|22442.3|22473.11|22473.11|22435.29|22435.29|0
1703668500000|2023-12-27 09:15:00|22435.29|22435.29|22486.91|22486.91|22486.91|22486.91|22435.29|22435.29|0
1703668800000|2023-12-27 09:20:00|22486.28|22486.28|22490.42|22490.42|22490.42|22490.42|22471.62|22471.62|0
1703669100000|2023-12-27 09:25:00|22486.91|22486.91|22457.84|22457.84|22488.15|22488.15|22457.84|22457.84|0
1703669400000|2023-12-27 09:30:00|22450.82|22450.82|22463.18|22463.18|22477.21|22477.21|22450.82|22450.82|0
1703669700000|2023-12-27 09:35:00|22473.7|22473.7|22473.7|22473.7|22494.76|22494.76|22466.68|22466.68|0
1703670000000|2023-12-27 09:40:00|22470.19|22470.19|22460.9|22460.9|22470.19|22470.19|22453.26|22453.26|0
1703670300000|2023-12-27 09:45:00|22464.41|22464.41|22440.07|22440.07|22464.41|22464.41|22438.2|22438.2|0
1703670600000|2023-12-27 09:50:00|22447.09|22447.09|22444.59|22444.59|22455.12|22455.12|22443.58|22443.58|0
1703670900000|2023-12-27 09:55:00|22455.12|22455.12|22478.67|22478.67|22481.55|22481.55|22455.12|22455.12|0
1703671200000|2023-12-27 10:00:00|22475.16|22475.16|22466.89|22466.89|22475.16|22475.16|22456.37|22456.37|0
1703671500000|2023-12-27 10:05:00|22463.38|22463.38|22462.98|22462.98|22470|22470|22459.88|22459.88|0
1703671800000|2023-12-27 10:10:00|22463.38|22463.38|22448.1|22448.1|22463.79|22463.79|22448.1|22448.1|0
1703672100000|2023-12-27 10:15:00|22447.7|22447.7|22458.23|22458.23|22458.23|22458.23|22437.17|22437.17|0
1703672400000|2023-12-27 10:20:00|22458.85|22458.85|22462.36|22462.36|22472.89|22472.89|22455.34|22455.34|0
1703672700000|2023-12-27 10:25:00|22465.87|22465.87|22476.39|22476.39|22476.39|22476.39|22462.36|22462.36|0
1703673000000|2023-12-27 10:30:00|22479.9|22479.9|22488.17|22488.17|22491.68|22491.68|22479.9|22479.9|0
1703673300000|2023-12-27 10:35:00|22488.79|22488.79|22505.1|22505.1|22505.1|22505.1|22485.28|22485.28|0
1703673600000|2023-12-27 10:40:00|22508.61|22508.61|22498.08|22498.08|22508.61|22508.61|22494.58|22494.58|0
1703673900000|2023-12-27 10:45:00|22494.58|22494.58|22477.86|22477.86|22500.35|22500.35|22477.86|22477.86|0
1703674200000|2023-12-27 10:50:00|22481.37|22481.37|22481.78|22481.78|22488.39|22488.39|22477.86|22477.86|0
1703674500000|2023-12-27 10:55:00|22478.27|22478.27|22469.42|22469.42|22478.27|22478.27|22465.51|22465.51|0
1703674800000|2023-12-27 11:00:00|22465.91|22465.91|22486.56|22486.56|22486.56|22486.56|22464.88|22464.88|0
1703675100000|2023-12-27 11:05:00|22483.05|22483.05|22473.33|22473.33|22483.05|22483.05|22473.33|22473.33|0
1703675400000|2023-12-27 11:10:00|22476.84|22476.84|22465.06|22465.06|22476.84|22476.84|22454.54|22454.54|0
1703675700000|2023-12-27 11:15:00|22468.57|22468.57|22468.57|22468.57|22472.08|22472.08|22465.06|22465.06|0
1703676000000|2023-12-27 11:20:00|22472.08|22472.08|22476.71|22476.71|22483.23|22483.23|22472.08|22472.08|0
1703676300000|2023-12-27 11:25:00|22473.2|22473.2|22470.32|22470.32|22477.34|22477.34|22466.81|22466.81|0
1703676600000|2023-12-27 11:30:00|22473.83|22473.83|22470.32|22470.32|22477.34|22477.34|22470.32|22470.32|0
1703676900000|2023-12-27 11:35:00|22473.83|22473.83|22470.94|22470.94|22473.83|22473.83|22467.43|22467.43|0
1703677200000|2023-12-27 11:40:00|22467.43|22467.43|22470.94|22470.94|22474.45|22474.45|22463.92|22463.92|0
1703677500000|2023-12-27 11:45:00|22474.45|22474.45|22484.98|22484.98|22488.49|22488.49|22474.45|22474.45|0
1703677800000|2023-12-27 11:50:00|22481.47|22481.47|22488.74|22488.74|22492.25|22492.25|22477.96|22477.96|0
1703678100000|2023-12-27 11:55:00|22485.23|22485.23|22488.74|22488.74|22492.25|22492.25|22474.7|22474.7|0
1703678400000|2023-12-27 12:00:00|22495.76|22495.76|22503.4|22503.4|22506.91|22506.91|22495.76|22495.76|0
1703678700000|2023-12-27 12:05:00|22499.89|22499.89|22491.62|22491.62|22503.4|22503.4|22491.62|22491.62|0
1703679000000|2023-12-27 12:10:00|22488.11|22488.11|22468.7|22468.7|22491.62|22491.62|22468.7|22468.7|0
1703679300000|2023-12-27 12:15:00|22475.72|22475.72|22493.88|22493.88|22493.88|22493.88|22475.72|22475.72|0
1703679600000|2023-12-27 12:20:00|22497.39|22497.39|22491|22491|22501.53|22501.53|22487.49|22487.49|0
1703679900000|2023-12-27 12:25:00|22494.51|22494.51|22509.17|22509.17|22509.17|22509.17|22491|22491|0
1703680200000|2023-12-27 12:30:00|22505.66|22505.66|22520.32|22520.32|22527.34|22527.34|22505.66|22505.66|0
1703680500000|2023-12-27 12:35:00|22523.83|22523.83|22527.96|22527.96|22527.96|22527.96|22516.81|22516.81|0
1703680800000|2023-12-27 12:40:00|22524.45|22524.45|22527.96|22527.96|22531.47|22531.47|22520.94|22520.94|0
1703681100000|2023-12-27 12:45:00|22524.45|22524.45|22521.19|22521.19|22527.96|22527.96|22506.91|22506.91|0
1703681400000|2023-12-27 12:50:00|22524.7|22524.7|22524.7|22524.7|22524.7|22524.7|22524.7|22524.7|0
1703681700000|2023-12-27 12:55:00|22521.19|22521.19|22512.93|22512.93|22524.7|22524.7|22512.93|22512.93|0
1703682000000|2023-12-27 13:00:00|22516.44|22516.44|22491.87|22491.87|22516.44|22516.44|22491.87|22491.87|0
1703682300000|2023-12-27 13:05:00|22481.35|22481.35|22495.38|22495.38|22495.38|22495.38|22460.29|22460.29|0
1703682600000|2023-12-27 13:10:00|22491.87|22491.87|22481.35|22481.35|22495.38|22495.38|22481.35|22481.35|0
1703682900000|2023-12-27 13:15:00|22477.84|22477.84|22460.29|22460.29|22477.84|22477.84|22460.29|22460.29|0
1703683200000|2023-12-27 13:20:00|22460.69|22460.69|22462.59|22462.59|22466.5|22466.5|22455.98|22455.98|0
1703683500000|2023-12-27 13:25:00|22461.79|22461.79|22460.89|22460.89|22461.79|22461.79|22460.89|22460.89|0
1703683800000|2023-12-27 13:30:00|22457.38|22457.38|22453.87|22453.87|22457.38|22457.38|22439.83|22439.83|0
1703684100000|2023-12-27 13:35:00|22457.38|22457.38|22446.45|22446.45|22460.89|22460.89|22442.94|22442.94|0
1703684400000|2023-12-27 13:40:00|22442.94|22442.94|22444.81|22444.81|22446.45|22446.45|22438.81|22438.81|0
1703684700000|2023-12-27 13:45:00|22448.32|22448.32|22467.92|22467.92|22471.43|22471.43|22448.32|22448.32|0
1703685000000|2023-12-27 13:50:00|22464.41|22464.41|22457.39|22457.39|22471.43|22471.43|22450.37|22450.37|0
1703685300000|2023-12-27 13:55:00|22453.88|22453.88|22436.34|22436.34|22453.88|22453.88|22436.34|22436.34|0
1703685600000|2023-12-27 14:00:00|22439.85|22439.85|22443.35|22443.35|22446.86|22446.86|22436.34|22436.34|0
1703685900000|2023-12-27 14:05:00|22443.98|22443.98|22436.96|22436.96|22447.49|22447.49|22436.96|22436.96|0
1703686200000|2023-12-27 14:10:00|22440.47|22440.47|22441.48|22441.48|22447.49|22447.49|22437.97|22437.97|0
1703686500000|2023-12-27 14:15:00|22444.99|22444.99|22444.37|22444.37|22452.01|22452.01|22440.86|22440.86|0
1703686800000|2023-12-27 14:20:00|22440.86|22440.86|22440.86|22440.86|22444.37|22444.37|22433.84|22433.84|0
1703687100000|2023-12-27 14:25:00|22437.35|22437.35|22437.97|22437.97|22448.5|22448.5|22433.84|22433.84|0
1703687400000|2023-12-27 14:30:00|22434.47|22434.47|22460.89|22460.89|22477.42|22477.42|22430.96|22430.96|0
1703687700000|2023-12-27 14:35:00|22464.4|22464.4|22465.02|22465.02|22472.04|22472.04|22450.98|22450.98|0
1703688000000|2023-12-27 14:40:00|22468.53|22468.53|22478.18|22478.18|22482.57|22482.57|22467.03|22467.03|0
1703688300000|2023-12-27 14:45:00|22481.69|22481.69|22437.71|22437.71|22485.2|22485.2|22437.71|22437.71|0
1703688600000|2023-12-27 14:50:00|22434.2|22434.2|22441.22|22441.22|22451.75|22451.75|22430.69|22430.69|0
1703688900000|2023-12-27 14:55:00|22437.71|22437.71|22410.92|22410.92|22437.71|22437.71|22403.5|22403.5|0
1703689200000|2023-12-27 15:00:00|22407.41|22407.41|22408.03|22408.03|22414.43|22414.43|22403.9|22403.9|0
1703689500000|2023-12-27 15:05:00|22404.52|22404.52|22408.43|22408.43|22415.45|22415.45|22397.5|22397.5|0
1703689800000|2023-12-27 15:10:00|22411.94|22411.94|22411.32|22411.32|22426.6|22426.6|22407.81|22407.81|0
1703690100000|2023-12-27 15:15:00|22412.57|22412.57|22402.04|22402.04|22419.58|22419.58|22402.04|22402.04|0
1703690400000|2023-12-27 15:20:00|22405.55|22405.55|22433.19|22433.19|22437.1|22437.1|22405.55|22405.55|0
1703690700000|2023-12-27 15:25:00|22436.7|22436.7|22436.7|22436.7|22443.72|22443.72|22415.64|22415.64|0
1703691000000|2023-12-27 15:30:00|22433.19|22433.19|22429.68|22429.68|22436.7|22436.7|22422.66|22422.66|0
1703691300000|2023-12-27 15:35:00|22426.17|22426.17|22411.48|22411.48|22429.93|22429.93|22404.47|22404.47|0
1703691600000|2023-12-27 15:40:00|22414.99|22414.99|22407.98|22407.98|22418.5|22418.5|22407.98|22407.98|0
1703691900000|2023-12-27 15:45:00|22411.48|22411.48|22403.84|22403.84|22422.01|22422.01|22396.82|22396.82|0
1703692200000|2023-12-27 15:50:00|22407.35|22407.35|22422.23|22422.23|22422.23|22422.23|22399.53|22399.53|0
1703692500000|2023-12-27 15:55:00|22425.74|22425.74|22422.23|22422.23|22432.76|22432.76|22422.23|22422.23|0
1703692800000|2023-12-27 16:00:00|22425.74|22425.74|22413.38|22413.38|22429.25|22429.25|22409.65|22409.65|0
1703693100000|2023-12-27 16:05:00|22416.89|22416.89|22409.15|22409.15|22416.89|22416.89|22409.15|22409.15|0
1703693400000|2023-12-27 16:10:00|22405.65|22405.65|22433.11|22433.11|22436.21|22436.21|22405.65|22405.65|0
1703693700000|2023-12-27 16:15:00|22433.51|22433.51|22426.09|22426.09|22440.53|22440.53|22426.09|22426.09|0
1703694000000|2023-12-27 16:20:00|22426.71|22426.71|22419.44|22419.44|22433.73|22433.73|22419.44|22419.44|0
1703694300000|2023-12-27 16:25:00|22422.95|22422.95|22449.44|22449.44|22452.7|22452.7|22422.95|22422.95|0
1703751300000|2023-12-28 08:15:00|22461.1|22461.1|22459.86|22459.86|22485.27|22485.27|22450.57|22450.57|0
1703751600000|2023-12-28 08:20:00|22463.37|22463.37|22438.7|22438.7|22463.37|22463.37|22433.03|22433.03|0
1703751900000|2023-12-28 08:25:00|22439.24|22439.24|22435.73|22435.73|22442.75|22442.75|22432.22|22432.22|0
1703752200000|2023-12-28 08:30:00|22439.24|22439.24|22429.33|22429.33|22443.99|22443.99|22425.82|22425.82|0
1703752500000|2023-12-28 08:35:00|22425.82|22425.82|22444.53|22444.53|22444.53|22444.53|22425.82|22425.82|0
1703752800000|2023-12-28 08:40:00|22437.51|22437.51|22439.78|22439.78|22448.04|22448.04|22437.51|22437.51|0
1703753100000|2023-12-28 08:45:00|22436.27|22436.27|22422.23|22422.23|22439.78|22439.78|22422.23|22422.23|0
1703753400000|2023-12-28 08:50:00|22421.42|22421.42|22419.16|22419.16|22426.8|22426.8|22415.03|22415.03|0
1703753700000|2023-12-28 08:55:00|22415.65|22415.65|22400.99|22400.99|22415.65|22415.65|22383.45|22383.45|0
1703754000000|2023-12-28 09:00:00|22397.48|22397.48|22393.97|22393.97|22404.5|22404.5|22393.97|22393.97|0
1703754300000|2023-12-28 09:05:00|22390.47|22390.47|22397.48|22397.48|22397.48|22397.48|22386.96|22386.96|0
1703754600000|2023-12-28 09:10:00|22400.99|22400.99|22412.14|22412.14|22419.16|22419.16|22400.99|22400.99|0
1703754900000|2023-12-28 09:15:00|22408.63|22408.63|22389.84|22389.84|22412.14|22412.14|22389.84|22389.84|0
1703755200000|2023-12-28 09:20:00|22393.35|22393.35|22390.38|22390.38|22400.37|22400.37|22389.84|22389.84|0
1703755500000|2023-12-28 09:25:00|22386.87|22386.87|22400.1|22400.1|22400.1|22400.1|22386.87|22386.87|0
1703755800000|2023-12-28 09:30:00|22396.59|22396.59|22400.46|22400.46|22400.46|22400.46|22389.31|22389.31|0
1703756100000|2023-12-28 09:35:00|22396.95|22396.95|22390.91|22390.91|22401.44|22401.44|22390.91|22390.91|0
1703756400000|2023-12-28 09:40:00|22387.4|22387.4|22383.09|22383.09|22390.91|22390.91|22372.56|22372.56|0
1703756700000|2023-12-28 09:45:00|22386.59|22386.59|22378.45|22378.45|22390.1|22390.1|22376.07|22376.07|0
1703757000000|2023-12-28 09:50:00|22381.96|22381.96|22388.98|22388.98|22392.49|22392.49|22378.45|22378.45|0
1703757300000|2023-12-28 09:55:00|22392.49|22392.49|22389.72|22389.72|22409.76|22409.76|22389.72|22389.72|0
1703757600000|2023-12-28 10:00:00|22393.23|22393.23|22393.86|22393.86|22400.88|22400.88|22390.35|22390.35|0
1703757900000|2023-12-28 10:05:00|22390.35|22390.35|22401.5|22401.5|22401.5|22401.5|22383.33|22383.33|0
1703758200000|2023-12-28 10:10:00|22405.01|22405.01|22410.39|22410.39|22412.03|22412.03|22397.99|22397.99|0
1703758500000|2023-12-28 10:15:00|22417.41|22417.41|22419.67|22419.67|22424.42|22424.42|22413.9|22413.9|0
1703758800000|2023-12-28 10:20:00|22423.18|22423.18|22426.69|22426.69|22426.69|22426.69|22416.16|22416.16|0
1703759100000|2023-12-28 10:25:00|22423.18|22423.18|22416.16|22416.16|22423.18|22423.18|22416.16|22416.16|0
1703759400000|2023-12-28 10:30:00|22423.18|22423.18|22437.62|22437.62|22437.62|22437.62|22423.18|22423.18|0
1703759700000|2023-12-28 10:35:00|22434.11|22434.11|22411.8|22411.8|22434.11|22434.11|22411.8|22411.8|0
1703760000000|2023-12-28 10:40:00|22408.3|22408.3|22415.94|22415.94|22419.45|22419.45|22408.3|22408.3|0
1703760300000|2023-12-28 10:45:00|22419.45|22419.45|22429.97|22429.97|22429.97|22429.97|22415.94|22415.94|0
1703760600000|2023-12-28 10:50:00|22426.46|22426.46|22425.84|22425.84|22426.46|22426.46|22415.31|22415.31|0
1703760900000|2023-12-28 10:55:00|22422.33|22422.33|22408.3|22408.3|22422.33|22422.33|22404.16|22404.16|0
1703761200000|2023-12-28 11:00:00|22408.92|22408.92|22407.67|22407.67|22408.92|22408.92|22397.14|22397.14|0
1703761500000|2023-12-28 11:05:00|22411.18|22411.18|22408.3|22408.3|22411.8|22411.8|22404.16|22404.16|0
1703761800000|2023-12-28 11:10:00|22404.79|22404.79|22408.3|22408.3|22415.31|22415.31|22401.28|22401.28|0
1703762100000|2023-12-28 11:15:00|22404.79|22404.79|22392.61|22392.61|22404.79|22404.79|22392.61|22392.61|0
1703762400000|2023-12-28 11:20:00|22396.12|22396.12|22393.86|22393.86|22397.37|22397.37|22393.86|22393.86|0
1703762700000|2023-12-28 11:25:00|22394.61|22394.61|22390.25|22390.25|22401.18|22401.18|22387.59|22387.59|0
1703763000000|2023-12-28 11:30:00|22383.23|22383.23|22378.1|22378.1|22386.74|22386.74|22378.1|22378.1|0
1703763300000|2023-12-28 11:35:00|22374.59|22374.59|22381.21|22381.21|22381.61|22381.61|22374.59|22374.59|0
1703763600000|2023-12-28 11:40:00|22384.72|22384.72|22376.67|22376.67|22395.87|22395.87|22370.9|22370.9|0
1703763900000|2023-12-28 11:45:00|22380.18|22380.18|22376.67|22376.67|22380.81|22380.81|22376.67|22376.67|0
1703764200000|2023-12-28 11:50:00|22373.16|22373.16|22376.67|22376.67|22380.18|22380.18|22369.66|22369.66|0
1703764500000|2023-12-28 11:55:00|22383.69|22383.69|22381.26|22381.26|22391.92|22391.92|22381.26|22381.26|0
1703764800000|2023-12-28 12:00:00|22388.27|22388.27|22402.93|22402.93|22402.93|22402.93|22381.26|22381.26|0
1703765100000|2023-12-28 12:05:00|22399.43|22399.43|22399.43|22399.43|22402.93|22402.93|22395.92|22395.92|0
1703765400000|2023-12-28 12:10:00|22399.83|22399.83|22399.83|22399.83|22403.34|22403.34|22396.32|22396.32|0
1703765700000|2023-12-28 12:15:00|22403.34|22403.34|22399.83|22399.83|22406.85|22406.85|22396.32|22396.32|0
1703766000000|2023-12-28 12:20:00|22396.32|22396.32|22400.1|22400.1|22403.34|22403.34|22396.32|22396.32|0
1703766300000|2023-12-28 12:25:00|22403.61|22403.61|22396.59|22396.59|22403.61|22403.61|22393.08|22393.08|0
1703766600000|2023-12-28 12:30:00|22395.96|22395.96|22392.46|22392.46|22395.96|22395.96|22385.44|22385.44|0
1703766900000|2023-12-28 12:35:00|22385.44|22385.44|22374.91|22374.91|22385.44|22385.44|22371.4|22371.4|0
1703767200000|2023-12-28 12:40:00|22378.42|22378.42|22374.91|22374.91|22378.42|22378.42|22374.91|22374.91|0
1703767500000|2023-12-28 12:45:00|22374.29|22374.29|22373.73|22373.73|22374.48|22374.48|22366.71|22366.71|0
1703767800000|2023-12-28 12:50:00|22377.24|22377.24|22370.22|22370.22|22377.24|22377.24|22370.22|22370.22|0
1703768100000|2023-12-28 12:55:00|22368.97|22368.97|22380.13|22380.13|22380.13|22380.13|22368.97|22368.97|0
1703768400000|2023-12-28 13:00:00|22379.72|22379.72|22383.23|22383.23|22386.12|22386.12|22379.72|22379.72|0
1703768700000|2023-12-28 13:05:00|22386.74|22386.74|22385.62|22385.62|22386.74|22386.74|22382.11|22382.11|0
1703769000000|2023-12-28 13:10:00|22382.11|22382.11|22389.13|22389.13|22399.38|22399.38|22382.11|22382.11|0
1703769300000|2023-12-28 13:15:00|22399.65|22399.65|22407.48|22407.48|22407.48|22407.48|22399.65|22399.65|0
1703769600000|2023-12-28 13:20:00|22408.1|22408.1|22403.97|22403.97|22408.1|22408.1|22403.97|22403.97|0
1703769900000|2023-12-28 13:25:00|22402.72|22402.72|22415.52|22415.52|22419.03|22419.03|22402.72|22402.72|0
1703770200000|2023-12-28 13:30:00|22419.03|22419.03|22411.12|22411.12|22419.03|22419.03|22400.86|22400.86|0
1703770500000|2023-12-28 13:35:00|22407.61|22407.61|22411.12|22411.12|22421.65|22421.65|22407.61|22407.61|0
1703770800000|2023-12-28 13:40:00|22411.74|22411.74|22423.52|22423.52|22429.91|22429.91|22411.74|22411.74|0
1703771100000|2023-12-28 13:45:00|22420.01|22420.01|22423.52|22423.52|22423.52|22423.52|22416.5|22416.5|0
1703771400000|2023-12-28 13:50:00|22427.03|22427.03|22420.28|22420.28|22427.03|22427.03|22416.5|22416.5|0
1703771700000|2023-12-28 13:55:00|22416.77|22416.77|22420.28|22420.28|22430.8|22430.8|22416.77|22416.77|0
1703772000000|2023-12-28 14:00:00|22423.79|22423.79|22424.77|22424.77|22432.05|22432.05|22420.28|22420.28|0
1703772300000|2023-12-28 14:05:00|22421.26|22421.26|22428.68|22428.68|22428.68|22428.68|22421.26|22421.26|0
1703772600000|2023-12-28 14:10:00|22425.17|22425.17|22421.66|22421.66|22425.17|22425.17|22418.15|22418.15|0
1703772900000|2023-12-28 14:15:00|22425.17|22425.17|22418.15|22418.15|22425.17|22425.17|22418.15|22418.15|0
1703773200000|2023-12-28 14:20:00|22421.66|22421.66|22425.79|22425.79|22425.79|22425.79|22418.15|22418.15|0
1703773500000|2023-12-28 14:25:00|22422.28|22422.28|22413.21|22413.21|22422.28|22422.28|22406.19|22406.19|0
1703773800000|2023-12-28 14:30:00|22416.72|22416.72|22460.6|22460.6|22461.23|22461.23|22416.72|22416.72|0
1703774100000|2023-12-28 14:35:00|22464.11|22464.11|22478.15|22478.15|22478.15|22478.15|22446.57|22446.57|0
1703774400000|2023-12-28 14:40:00|22478.77|22478.77|22472.75|22472.75|22492.81|22492.81|22468.25|22468.25|0
1703774700000|2023-12-28 14:45:00|22473.38|22473.38|22472.13|22472.13|22480.4|22480.4|22468.62|22468.62|0
1703775000000|2023-12-28 14:50:00|22468.62|22468.62|22454.15|22454.15|22482.63|22482.63|22447.14|22447.14|0
1703775300000|2023-12-28 14:55:00|22457.66|22457.66|22456.29|22456.29|22461.67|22461.67|22442.26|22442.26|0
1703775600000|2023-12-28 15:00:00|22452.78|22452.78|22434.08|22434.08|22452.78|22452.78|22430.57|22430.57|0
1703775900000|2023-12-28 15:05:00|22437.59|22437.59|22423.77|22423.77|22456.16|22456.16|22423.77|22423.77|0
1703776200000|2023-12-28 15:10:00|22430.79|22430.79|22430.39|22430.39|22437.81|22437.81|22427.28|22427.28|0
1703776500000|2023-12-28 15:15:00|22433.9|22433.9|22440.92|22440.92|22444.7|22444.7|22433.9|22433.9|0
1703776800000|2023-12-28 15:20:00|22444.43|22444.43|22425.91|22425.91|22447.94|22447.94|22425.91|22425.91|0
1703777100000|2023-12-28 15:25:00|22429.42|22429.42|22446.96|22446.96|22446.96|22446.96|22429.42|22429.42|0
1703777400000|2023-12-28 15:30:00|22446.34|22446.34|22458.34|22458.34|22461.84|22461.84|22446.34|22446.34|0
1703777700000|2023-12-28 15:35:00|22454.83|22454.83|22439.54|22439.54|22454.83|22454.83|22436.03|22436.03|0
1703778000000|2023-12-28 15:40:00|22439.14|22439.14|22434.96|22434.96|22442.65|22442.65|22431.45|22431.45|0
1703778300000|2023-12-28 15:45:00|22431.45|22431.45|22436.9|22436.9|22440.01|22440.01|22429.48|22429.48|0
1703778600000|2023-12-28 15:50:00|22433.39|22433.39|22434.02|22434.02|22444.28|22444.28|22429.89|22429.89|0
1703778900000|2023-12-28 15:55:00|22437.53|22437.53|22420.81|22420.81|22437.53|22437.53|22420.81|22420.81|0
1703779200000|2023-12-28 16:00:00|22424.32|22424.32|22421.06|22421.06|22428.46|22428.46|22417.56|22417.56|0
1703779500000|2023-12-28 16:05:00|22417.56|22417.56|22410.54|22410.54|22424.57|22424.57|22406.4|22406.4|0
1703779800000|2023-12-28 16:10:00|22407.03|22407.03|22405.13|22405.13|22414.67|22414.67|22391.09|22391.09|0
1703780100000|2023-12-28 16:15:00|22401.62|22401.62|22419.16|22419.16|22423.3|22423.3|22397.49|22397.49|0
1703780400000|2023-12-28 16:20:00|22415.66|22415.66|22421.35|22421.35|22431.88|22431.88|22415.39|22415.39|0
1703780700000|2023-12-28 16:25:00|22414.33|22414.33|22418.73|22418.73|22422.24|22422.24|22403.4|22403.4|0
1703837700000|2023-12-29 08:15:00|22498.43|22498.43|22508.74|22508.74|22521.75|22521.75|22494.7|22494.7|0
1703838000000|2023-12-29 08:20:00|22508.11|22508.11|22538.06|22538.06|22538.06|22538.06|22508.11|22508.11|0
1703838300000|2023-12-29 08:25:00|22534.55|22534.55|22518.25|22518.25|22555.6|22555.6|22518.25|22518.25|0
1703838600000|2023-12-29 08:30:00|22517.63|22517.63|22505.05|22505.05|22517.63|22517.63|22500.08|22500.08|0
1703838900000|2023-12-29 08:35:00|22508.56|22508.56|22504.48|22504.48|22515.58|22515.58|22503.68|22503.68|0
1703839200000|2023-12-29 08:40:00|22507.99|22507.99|22485.69|22485.69|22507.99|22507.99|22475.78|22475.78|0
1703839500000|2023-12-29 08:45:00|22489.2|22489.2|22483.43|22483.43|22498.09|22498.09|22483.43|22483.43|0
1703839800000|2023-12-29 08:50:00|22486.94|22486.94|22498.09|22498.09|22501.59|22501.59|22486.94|22486.94|0
1703840100000|2023-12-29 08:55:00|22494.58|22494.58|22502.22|22502.22|22509.24|22509.24|22491.07|22491.07|0
1703840400000|2023-12-29 09:00:00|22505.73|22505.73|22522.03|22522.03|22522.03|22522.03|22490.44|22490.44|0
1703840700000|2023-12-29 09:05:00|22518.52|22518.52|22513.8|22513.8|22529.48|22529.48|22513.8|22513.8|0
1703841000000|2023-12-29 09:10:00|22517.31|22517.31|22524.32|22524.32|22527.83|22527.83|22513.8|22513.8|0
1703841300000|2023-12-29 09:15:00|22520.81|22520.81|22527.83|22527.83|22527.83|22527.83|22513.8|22513.8|0
1703841600000|2023-12-29 09:20:00|22524.32|22524.32|22550.13|22550.13|22557.15|22557.15|22524.32|22524.32|0
1703841900000|2023-12-29 09:25:00|22550.76|22550.76|22558.03|22558.03|22567.68|22567.68|22547.25|22547.25|0
1703842200000|2023-12-29 09:30:00|22559.27|22559.27|22594.36|22594.36|22594.36|22594.36|22559.27|22559.27|0
1703842500000|2023-12-29 09:35:00|22595.57|22595.57|22587.31|22587.31|22605.47|22605.47|22587.31|22587.31|0
1703842800000|2023-12-29 09:40:00|22583.8|22583.8|22579.66|22579.66|22583.8|22583.8|22565.63|22565.63|0
1703843100000|2023-12-29 09:45:00|22572.65|22572.65|22567.89|22567.89|22572.65|22572.65|22555.1|22555.1|0
1703843400000|2023-12-29 09:50:00|22564.38|22564.38|22565.63|22565.63|22567.89|22567.89|22553.85|22553.85|0
1703843700000|2023-12-29 09:55:00|22562.12|22562.12|22565.63|22565.63|22579.66|22579.66|22558.61|22558.61|0
1703844000000|2023-12-29 10:00:00|22562.12|22562.12|22557.99|22557.99|22565|22565|22554.48|22554.48|0
1703844300000|2023-12-29 10:05:00|22547.46|22547.46|22547.06|22547.06|22550.34|22550.34|22543.33|22543.33|0
1703844600000|2023-12-29 10:10:00|22543.55|22543.55|22536.53|22536.53|22550.56|22550.56|22533.02|22533.02|0
1703844900000|2023-12-29 10:15:00|22540.04|22540.04|22534.88|22534.88|22550.56|22550.56|22534.88|22534.88|0
1703845200000|2023-12-29 10:20:00|22538.39|22538.39|22535.5|22535.5|22542.52|22542.52|22531.99|22531.99|0
1703845500000|2023-12-29 10:25:00|22542.52|22542.52|22540.88|22540.88|22542.52|22542.52|22535.5|22535.5|0
1703845800000|2023-12-29 10:30:00|22542.13|22542.13|22537.72|22537.72|22545.64|22545.64|22537.72|22537.72|0
1703846100000|2023-12-29 10:35:00|22541.23|22541.23|22538.73|22538.73|22544.74|22544.74|22535.22|22535.22|0
1703846400000|2023-12-29 10:40:00|22542.24|22542.24|22535|22535|22549.26|22549.26|22535|22535|0
1703846700000|2023-12-29 10:45:00|22535.63|22535.63|22542.64|22542.64|22542.64|22542.64|22532.12|22532.12|0
1703847000000|2023-12-29 10:50:00|22546.15|22546.15|22546.38|22546.38|22549.88|22549.88|22542.64|22542.64|0
1703847300000|2023-12-29 10:55:00|22542.87|22542.87|22542.62|22542.62|22549.88|22549.88|22539.11|22539.11|0
1703847600000|2023-12-29 11:00:00|22539.11|22539.11|22549.41|22549.41|22552.92|22552.92|22538.48|22538.48|0
1703847900000|2023-12-29 11:05:00|22545.9|22545.9|22528.98|22528.98|22545.9|22545.9|22517.83|22517.83|0
1703848200000|2023-12-29 11:10:00|22528.58|22528.58|22544.27|22544.27|22544.27|22544.27|22528.58|22528.58|0
1703848500000|2023-12-29 11:15:00|22540.76|22540.76|22538.96|22538.96|22554.17|22554.17|22533.74|22533.74|0
1703848800000|2023-12-29 11:20:00|22539.58|22539.58|22532.56|22532.56|22539.58|22539.58|22529.05|22529.05|0
1703849100000|2023-12-29 11:25:00|22529.05|22529.05|22536.07|22536.07|22542.84|22542.84|22528.8|22528.8|0
1703849400000|2023-12-29 11:30:00|22539.58|22539.58|22531.94|22531.94|22539.58|22539.58|22528.43|22528.43|0
1703849700000|2023-12-29 11:35:00|22535.45|22535.45|22535.45|22535.45|22542.46|22542.46|22535.45|22535.45|0
1703850000000|2023-12-29 11:40:00|22535.85|22535.85|22541.23|22541.23|22544.74|22544.74|22535.85|22535.85|0
1703850300000|2023-12-29 11:45:00|22537.72|22537.72|22530.08|22530.08|22537.72|22537.72|22526.57|22526.57|0
1703850600000|2023-12-29 11:50:00|22530.7|22530.7|22530.48|22530.48|22530.7|22530.7|22526.97|22526.97|0
1703850900000|2023-12-29 11:55:00|22533.99|22533.99|22530.3|22530.3|22541.23|22541.23|22530.3|22530.3|0
1703851200000|2023-12-29 12:00:00|22529.9|22529.9|22531.66|22531.66|22536.42|22536.42|22525.89|22525.89|0
1703851500000|2023-12-29 12:05:00|22532.06|22532.06|22529.43|22529.43|22536.44|22536.44|22528.55|22528.55|0
1703851800000|2023-12-29 12:10:00|22525.92|22525.92|22544.71|22544.71|22544.71|22544.71|22525.92|22525.92|0
1703852100000|2023-12-29 12:15:00|22544.21|22544.21|22543.46|22543.46|22544.21|22544.21|22532.43|22532.43|0
1703852400000|2023-12-29 12:20:00|22542.84|22542.84|22541.01|22541.01|22545.32|22545.32|22535.01|22535.01|0
1703852700000|2023-12-29 12:25:00|22544.52|22544.52|22527.37|22527.37|22545.14|22545.14|22526.75|22526.75|0
1704183300000|2024-01-02 08:15:00|22473.12|22473.12|22497.9|22497.9|22497.9|22497.9|22433.72|22433.72|0
1704183600000|2024-01-02 08:20:00|22490.89|22490.89|22439.06|22439.06|22490.89|22490.89|22432.04|22432.04|0
1704183900000|2024-01-02 08:25:00|22449.58|22449.58|22430.17|22430.17|22449.58|22449.58|22423.15|22423.15|0
1704184200000|2024-01-02 08:30:00|22426.66|22426.66|22422.75|22422.75|22429.76|22429.76|22412.22|22412.22|0
1704184500000|2024-01-02 08:35:00|22419.24|22419.24|22422.75|22422.75|22429.76|22429.76|22405.2|22405.2|0
1704184800000|2024-01-02 08:40:00|22423.37|22423.37|22450.83|22450.83|22450.83|22450.83|22416.35|22416.35|0
1704185100000|2024-01-02 08:45:00|22457.85|22457.85|22433.9|22433.9|22457.85|22457.85|22419.86|22419.86|0
1704185400000|2024-01-02 08:50:00|22435.77|22435.77|22438.65|22438.65|22442.79|22442.79|22428.75|22428.75|0
1704185700000|2024-01-02 08:55:00|22445.67|22445.67|22449.18|22449.18|22449.18|22449.18|22435.14|22435.14|0
1704186000000|2024-01-02 09:00:00|22452.69|22452.69|22442.16|22442.16|22463.84|22463.84|22438.65|22438.65|0
1704186300000|2024-01-02 09:05:00|22441.54|22441.54|22437.11|22437.11|22449.24|22449.24|22429.69|22429.69|0
1704186600000|2024-01-02 09:10:00|22433.61|22433.61|22352.5|22352.5|22437.11|22437.11|22343.61|22343.61|0
1704186900000|2024-01-02 09:15:00|22348.99|22348.99|22322.65|22322.65|22370.66|22370.66|22322.65|22322.65|0
1704187200000|2024-01-02 09:20:00|22326.16|22326.16|22310.47|22310.47|22336.68|22336.68|22303.45|22303.45|0
1704187500000|2024-01-02 09:25:00|22306.96|22306.96|22240.72|22240.72|22306.96|22306.96|22240.72|22240.72|0
1704187800000|2024-01-02 09:30:00|22244.23|22244.23|22242.15|22242.15|22280.13|22280.13|22242.15|22242.15|0
1704188100000|2024-01-02 09:35:00|22238.64|22238.64|22220.65|22220.65|22242.15|22242.15|22217.14|22217.14|0
1704188400000|2024-01-02 09:40:00|22224.16|22224.16|22274.54|22274.54|22291.46|22291.46|22220.65|22220.65|0
1704188700000|2024-01-02 09:45:00|22271.03|22271.03|22273.69|22273.69|22287.73|22287.73|22259.25|22259.25|0
1704189000000|2024-01-02 09:50:00|22270.18|22270.18|22268.48|22268.48|22273.69|22273.69|22254.44|22254.44|0
1704189300000|2024-01-02 09:55:00|22269.28|22269.28|22267.14|22267.14|22274.16|22274.16|22260.13|22260.13|0
1704189600000|2024-01-02 10:00:00|22263.63|22263.63|22268.39|22268.39|22272.52|22272.52|22263.63|22263.63|0
1704189900000|2024-01-02 10:05:00|22267.77|22267.77|22285.94|22285.94|22285.94|22285.94|22260.75|22260.75|0
1704190200000|2024-01-02 10:10:00|22292.95|22292.95|22264.88|22264.88|22292.95|22292.95|22264.88|22264.88|0
1704190500000|2024-01-02 10:15:00|22261.37|22261.37|22275.41|22275.41|22275.41|22275.41|22257.86|22257.86|0
1704190800000|2024-01-02 10:20:00|22271.9|22271.9|22278.92|22278.92|22289.45|22289.45|22271.9|22271.9|0
1704191100000|2024-01-02 10:25:00|22275.41|22275.41|22254.34|22254.34|22275.41|22275.41|22243.82|22243.82|0
1704191400000|2024-01-02 10:30:00|22257.85|22257.85|22251.24|22251.24|22257.85|22257.85|22250.83|22250.83|0
1704191700000|2024-01-02 10:35:00|22247.73|22247.73|22247.23|22247.23|22247.73|22247.73|22239.96|22239.96|0
1704192000000|2024-01-02 10:40:00|22243.72|22243.72|22255.69|22255.69|22255.69|22255.69|22239.82|22239.82|0
1704192300000|2024-01-02 10:45:00|22252.18|22252.18|22273.59|22273.59|22277.1|22277.1|22248.67|22248.67|0
1704192600000|2024-01-02 10:50:00|22277.1|22277.1|22273.72|22273.72|22277.5|22277.5|22266.57|22266.57|0
1704192900000|2024-01-02 10:55:00|22273.1|22273.1|22295.18|22295.18|22302.19|22302.19|22273.1|22273.1|0
1704193200000|2024-01-02 11:00:00|22291.67|22291.67|22291.58|22291.58|22299.22|22299.22|22284.56|22284.56|0
1704193500000|2024-01-02 11:05:00|22298.6|22298.6|22309.13|22309.13|22309.13|22309.13|22298.6|22298.6|0
1704193800000|2024-01-02 11:10:00|22305.62|22305.62|22299.1|22299.1|22313.14|22313.14|22299.1|22299.1|0
1704194100000|2024-01-02 11:15:00|22295.59|22295.59|22285.06|22285.06|22302.61|22302.61|22278.05|22278.05|0
1704194400000|2024-01-02 11:20:00|22285.56|22285.56|22260|22260|22289.32|22289.32|22260|22260|0
1704194700000|2024-01-02 11:25:00|22258.75|22258.75|22237.12|22237.12|22262.26|22262.26|22237.12|22237.12|0
1704195000000|2024-01-02 11:30:00|22235.87|22235.87|22216.45|22216.45|22235.87|22235.87|22212.94|22212.94|0
1704195300000|2024-01-02 11:35:00|22219.96|22219.96|22200.58|22200.58|22219.96|22219.96|22193.57|22193.57|0
1704195600000|2024-01-02 11:40:00|22197.08|22197.08|22185.92|22185.92|22197.08|22197.08|22185.92|22185.92|0
1704195900000|2024-01-02 11:45:00|22189.43|22189.43|22175.77|22175.77|22197.08|22197.08|22169|22169|0
1704196200000|2024-01-02 11:50:00|22172.26|22172.26|22154.09|22154.09|22172.26|22172.26|22146.45|22146.45|0
1704196500000|2024-01-02 11:55:00|22153.34|22153.34|22167.38|22167.38|22167.38|22167.38|22146.33|22146.33|0
1704196800000|2024-01-02 12:00:00|22174.4|22174.4|22165.74|22165.74|22174.4|22174.4|22146.95|22146.95|0
1704197100000|2024-01-02 12:05:00|22165.12|22165.12|22171.51|22171.51|22175.65|22175.65|22165.12|22165.12|0
1704197400000|2024-01-02 12:10:00|22178.53|22178.53|22164.5|22164.5|22178.53|22178.53|22163.87|22163.87|0
1704197700000|2024-01-02 12:15:00|22171.51|22171.51|22153.97|22153.97|22171.51|22171.51|22153.97|22153.97|0
1704198000000|2024-01-02 12:20:00|22157.48|22157.48|22175.65|22175.65|22179.16|22179.16|22157.48|22157.48|0
1704198300000|2024-01-02 12:25:00|22172.14|22172.14|22175.65|22175.65|22186.17|22186.17|22172.14|22172.14|0
1704198600000|2024-01-02 12:30:00|22179.16|22179.16|22172.14|22172.14|22179.16|22179.16|22172.14|22172.14|0
1704198900000|2024-01-02 12:35:00|22165.12|22165.12|22169.06|22169.06|22172.14|22172.14|22155.65|22155.65|0
1704199200000|2024-01-02 12:40:00|22165.55|22165.55|22157.06|22157.06|22169.46|22169.46|22157.06|22157.06|0
1704199500000|2024-01-02 12:45:00|22160.57|22160.57|22165.33|22165.33|22168.21|22168.21|22160.57|22160.57|0
1704199800000|2024-01-02 12:50:00|22161.82|22161.82|22158.31|22158.31|22161.82|22161.82|22154.18|22154.18|0
1704200100000|2024-01-02 12:55:00|22154.8|22154.8|22162.44|22162.44|22162.44|22162.44|22151.92|22151.92|0
1704200400000|2024-01-02 13:00:00|22161.82|22161.82|22157.51|22157.51|22161.82|22161.82|22150.67|22150.67|0
1704200700000|2024-01-02 13:05:00|22158.13|22158.13|22141.82|22141.82|22161.64|22161.64|22141.82|22141.82|0
1704201000000|2024-01-02 13:10:00|22138.31|22138.31|22112.5|22112.5|22138.31|22138.31|22098.46|22098.46|0
1704201300000|2024-01-02 13:15:00|22108.99|22108.99|22086.92|22086.92|22108.99|22108.99|22086.92|22086.92|0
1704201600000|2024-01-02 13:20:00|22090.43|22090.43|22090.07|22090.07|22104.47|22104.47|22090.07|22090.07|0
1704201900000|2024-01-02 13:25:00|22093.58|22093.58|22081.81|22081.81|22104.11|22104.11|22081.81|22081.81|0
1704202200000|2024-01-02 13:30:00|22078.3|22078.3|22112.96|22112.96|22119.98|22119.98|22077.67|22077.67|0
1704202500000|2024-01-02 13:35:00|22116.47|22116.47|22109.67|22109.67|22116.47|22116.47|22099.14|22099.14|0
1704202800000|2024-01-02 13:40:00|22113.18|22113.18|22123.71|22123.71|22123.71|22123.71|22113.18|22113.18|0
1704203100000|2024-01-02 13:45:00|22120.2|22120.2|22098.3|22098.3|22120.2|22120.2|22098.3|22098.3|0
1704203400000|2024-01-02 13:50:00|22101.81|22101.81|22116.65|22116.65|22120.16|22120.16|22098.3|22098.3|0
1704203700000|2024-01-02 13:55:00|22117.05|22117.05|22110.03|22110.03|22124.07|22124.07|22103.01|22103.01|0
1704204000000|2024-01-02 14:00:00|22113.54|22113.54|22109.45|22109.45|22124.69|22124.69|22109.45|22109.45|0
1704204300000|2024-01-02 14:05:00|22112.96|22112.96|22140.5|22140.5|22141.04|22141.04|22105.94|22105.94|0
1704204600000|2024-01-02 14:10:00|22133.48|22133.48|22130.6|22130.6|22137.62|22137.62|22115.32|22115.32|0
1704204900000|2024-01-02 14:15:00|22127.09|22127.09|22096.88|22096.88|22130.6|22130.6|22089.86|22089.86|0
1704205200000|2024-01-02 14:20:00|22093.37|22093.37|22115.05|22115.05|22115.05|22115.05|22089.86|22089.86|0
1704205500000|2024-01-02 14:25:00|22111.54|22111.54|22085.77|22085.77|22111.54|22111.54|22075.24|22075.24|0
1704205800000|2024-01-02 14:30:00|22092.79|22092.79|22048.01|22048.01|22103.32|22103.32|22048.01|22048.01|0
1704206100000|2024-01-02 14:35:00|22044.5|22044.5|22029.25|22029.25|22060.43|22060.43|22021.21|22021.21|0
1704206400000|2024-01-02 14:40:00|22025.74|22025.74|22084.79|22084.79|22093.04|22093.04|22025.49|22025.49|0
1704206700000|2024-01-02 14:45:00|22081.28|22081.28|22104.3|22104.3|22132.15|22132.15|22081.28|22081.28|0
1704207000000|2024-01-02 14:50:00|22097.28|22097.28|22127.41|22127.41|22130.91|22130.91|22093.15|22093.15|0
1704207300000|2024-01-02 14:55:00|22123.9|22123.9|22156.64|22156.64|22164.28|22164.28|22123.9|22123.9|0
1704207600000|2024-01-02 15:00:00|22153.13|22153.13|22173.56|22173.56|22184.71|22184.71|22153.13|22153.13|0
1704207900000|2024-01-02 15:05:00|22170.05|22170.05|22152.13|22152.13|22184.09|22184.09|22145.12|22145.12|0
1704208200000|2024-01-02 15:10:00|22152.38|22152.38|22188.28|22188.28|22202.31|22202.31|22148.25|22148.25|0
1704208500000|2024-01-02 15:15:00|22184.77|22184.77|22192.19|22192.19|22192.19|22192.19|22174.24|22174.24|0
1704208800000|2024-01-02 15:20:00|22187.43|22187.43|22197.52|22197.52|22201.03|22201.03|22172.05|22172.05|0
1704209100000|2024-01-02 15:25:00|22201.03|22201.03|22182.77|22182.77|22212.58|22212.58|22172.25|22172.25|0
1704209400000|2024-01-02 15:30:00|22182.15|22182.15|22172.25|22172.25|22186.28|22186.28|22165.23|22165.23|0
1704209700000|2024-01-02 15:35:00|22168.74|22168.74|22170.61|22170.61|22177|22177|22161.72|22161.72|0
1704210000000|2024-01-02 15:40:00|22174.12|22174.12|22218.1|22218.1|22236.27|22236.27|22162.97|22162.97|0
1704210300000|2024-01-02 15:45:00|22214.59|22214.59|22240.83|22240.83|22259|22259|22207.57|22207.57|0
1704210600000|2024-01-02 15:50:00|22240.43|22240.43|22207.6|22207.6|22250.95|22250.95|22207.6|22207.6|0
1704210900000|2024-01-02 15:55:00|22211.11|22211.11|22215.24|22215.24|22219.37|22219.37|22200.58|22200.58|0
1704211200000|2024-01-02 16:00:00|22211.73|22211.73|22183.66|22183.66|22214.62|22214.62|22180.15|22180.15|0
1704211500000|2024-01-02 16:05:00|22183.26|22183.26|22222.26|22222.26|22222.26|22222.26|22183.26|22183.26|0
1704211800000|2024-01-02 16:10:00|22225.77|22225.77|22195.61|22195.61|22225.77|22225.77|22180.95|22180.95|0
1704212100000|2024-01-02 16:15:00|22192.1|22192.1|22187.35|22187.35|22206.14|22206.14|22176.82|22176.82|0
1704212400000|2024-01-02 16:20:00|22188.15|22188.15|22176.28|22176.28|22189.13|22189.13|22169.26|22169.26|0
1704212700000|2024-01-02 16:25:00|22179.79|22179.79|22189.7|22189.7|22189.97|22189.97|22165.35|22165.35|0
1704269700000|2024-01-03 08:15:00|22309.91|22309.91|22282.46|22282.46|22328.08|22328.08|22264.91|22264.91|0
1704270000000|2024-01-03 08:20:00|22278.95|22278.95|22261.41|22261.41|22282.46|22282.46|22254.39|22254.39|0
1704270300000|2024-01-03 08:25:00|22257.9|22257.9|22210.44|22210.44|22279.57|22279.57|22190.63|22190.63|0
1704270600000|2024-01-03 08:30:00|22217.45|22217.45|22261.22|22261.22|22268.24|22268.24|22209.81|22209.81|0
1704270900000|2024-01-03 08:35:00|22271.75|22271.75|22289.3|22289.3|22296.94|22296.94|22263.49|22263.49|0
1704271200000|2024-01-03 08:40:00|22285.79|22285.79|22272.38|22272.38|22292.81|22292.81|22261.22|22261.22|0
1704271500000|2024-01-03 08:45:00|22282.9|22282.9|22347.31|22347.31|22361.35|22361.35|22279.39|22279.39|0
1704271800000|2024-01-03 08:50:00|22343.8|22343.8|22319.45|22319.45|22343.8|22343.8|22310.17|22310.17|0
1704272100000|2024-01-03 08:55:00|22315.94|22315.94|22327.72|22327.72|22327.72|22327.72|22297.77|22297.77|0
1704272400000|2024-01-03 09:00:00|22324.21|22324.21|22312.22|22312.22|22335.36|22335.36|22306.66|22306.66|0
1704272700000|2024-01-03 09:05:00|22315.73|22315.73|22282.5|22282.5|22326.26|22326.26|22278.37|22278.37|0
1704273000000|2024-01-03 09:10:00|22286.01|22286.01|22315.51|22315.51|22321.9|22321.9|22278.99|22278.99|0
1704273300000|2024-01-03 09:15:00|22319.02|22319.02|22322.53|22322.53|22333.05|22333.05|22315.51|22315.51|0
1704273600000|2024-01-03 09:20:00|22319.02|22319.02|22343.6|22343.6|22348.39|22348.39|22315.78|22315.78|0
1704273900000|2024-01-03 09:25:00|22344.23|22344.23|22319.66|22319.66|22344.23|22344.23|22316.15|22316.15|0
1704274200000|2024-01-03 09:30:00|22316.15|22316.15|22287.28|22287.28|22319.66|22319.66|22286.65|22286.65|0
1704274500000|2024-01-03 09:35:00|22290.79|22290.79|22284.39|22284.39|22301.31|22301.31|22280.88|22280.88|0
1704274800000|2024-01-03 09:40:00|22277.37|22277.37|22260.81|22260.81|22277.37|22277.37|22256.31|22256.31|0
1704275100000|2024-01-03 09:45:00|22257.31|22257.31|22230.32|22230.32|22257.31|22257.31|22230.32|22230.32|0
1704275400000|2024-01-03 09:50:00|22226.81|22226.81|22217.92|22217.92|22231.95|22231.95|22210.9|22210.9|0
1704275700000|2024-01-03 09:55:00|22214.41|22214.41|22202.01|22202.01|22221.43|22221.43|22202.01|22202.01|0
1704276000000|2024-01-03 10:00:00|22200.76|22200.76|22189.03|22189.03|22200.76|22200.76|22174.37|22174.37|0
1704276300000|2024-01-03 10:05:00|22185.52|22185.52|22175.12|22175.12|22196.67|22196.67|22167.35|22167.35|0
1704276600000|2024-01-03 10:10:00|22171.61|22171.61|22199.95|22199.95|22199.95|22199.95|22171.61|22171.61|0
1704276900000|2024-01-03 10:15:00|22203.46|22203.46|22175.38|22175.38|22203.46|22203.46|22174.76|22174.76|0
1704277200000|2024-01-03 10:20:00|22171.88|22171.88|22160.25|22160.25|22183.35|22183.35|22159.62|22159.62|0
1704277500000|2024-01-03 10:25:00|22163.76|22163.76|22171.4|22171.4|22171.4|22171.4|22156.11|22156.11|0
1704277800000|2024-01-03 10:30:00|22167.89|22167.89|22189.25|22189.25|22189.25|22189.25|22165|22165|0
1704278100000|2024-01-03 10:35:00|22192.76|22192.76|22175.84|22175.84|22192.76|22192.76|22175.22|22175.22|0
1704278400000|2024-01-03 10:40:00|22179.35|22179.35|22179.35|22179.35|22186.37|22186.37|22175.84|22175.84|0
1704278700000|2024-01-03 10:45:00|22175.84|22175.84|22172.96|22172.96|22179.97|22179.97|22165.94|22165.94|0
1704279000000|2024-01-03 10:50:00|22176.46|22176.46|22169.45|22169.45|22176.46|22176.46|22162.43|22162.43|0
1704279300000|2024-01-03 10:55:00|22170.25|22170.25|22157.7|22157.7|22170.25|22170.25|22156.9|22156.9|0
1704279600000|2024-01-03 11:00:00|22154.19|22154.19|22133.23|22133.23|22155.71|22155.71|22127.01|22127.01|0
1704279900000|2024-01-03 11:05:00|22129.72|22129.72|22129.72|22129.72|22136.73|22136.73|22126.21|22126.21|0
1704280200000|2024-01-03 11:10:00|22133.23|22133.23|22110.92|22110.92|22133.23|22133.23|22106.79|22106.79|0
1704280500000|2024-01-03 11:15:00|22107.41|22107.41|22109.68|22109.68|22113.19|22113.19|22095.64|22095.64|0
1704280800000|2024-01-03 11:20:00|22109.27|22109.27|22086.35|22086.35|22109.27|22109.27|22086.35|22086.35|0
1704281100000|2024-01-03 11:25:00|22082.84|22082.84|22059.51|22059.51|22082.84|22082.84|22056|22056|0
1704281400000|2024-01-03 11:30:00|22063.02|22063.02|22051.09|22051.09|22066.53|22066.53|22039.94|22039.94|0
1704281700000|2024-01-03 11:35:00|22047.58|22047.58|22061|22061|22068.64|22068.64|22039.94|22039.94|0
1704282000000|2024-01-03 11:40:00|22057.49|22057.49|22069.22|22069.22|22069.22|22069.22|22043.85|22043.85|0
1704282300000|2024-01-03 11:45:00|22072.73|22072.73|22090.07|22090.07|22094.2|22094.2|22072.73|22072.73|0
1704282600000|2024-01-03 11:50:00|22089.44|22089.44|22070.03|22070.03|22096.46|22096.46|22070.03|22070.03|0
1704282900000|2024-01-03 11:55:00|22073.53|22073.53|22082.17|22082.17|22085.68|22085.68|22070.03|22070.03|0
1704283200000|2024-01-03 12:00:00|22082.8|22082.8|22081.55|22081.55|22096.21|22096.21|22079.29|22079.29|0
1704283500000|2024-01-03 12:05:00|22080.93|22080.93|22072.66|22072.66|22080.93|22080.93|22072.04|22072.04|0
1704283800000|2024-01-03 12:10:00|22076.17|22076.17|22070.4|22070.4|22076.17|22076.17|22058.62|22058.62|0
1704284100000|2024-01-03 12:15:00|22071.02|22071.02|22072.48|22072.48|22080.75|22080.75|22060.5|22060.5|0
1704284400000|2024-01-03 12:20:00|22068.97|22068.97|22069.47|22069.47|22069.47|22069.47|22061.95|22061.95|0
1704284700000|2024-01-03 12:25:00|22076.49|22076.49|22076.49|22076.49|22083.51|22083.51|22068.22|22068.22|0
1704285000000|2024-01-03 12:30:00|22072.98|22072.98|22072.98|22072.98|22080.62|22080.62|22065.96|22065.96|0
1704285300000|2024-01-03 12:35:00|22073.6|22073.6|22083.51|22083.51|22083.51|22083.51|22073.6|22073.6|0
1704285600000|2024-01-03 12:40:00|22090.52|22090.52|22089.9|22089.9|22093.41|22093.41|22083.51|22083.51|0
1704285900000|2024-01-03 12:45:00|22086.39|22086.39|22086.64|22086.64|22093.66|22093.66|22082.88|22082.88|0
1704286200000|2024-01-03 12:50:00|22090.15|22090.15|22092.02|22092.02|22107.31|22107.31|22090.15|22090.15|0
1704286500000|2024-01-03 12:55:00|22091.27|22091.27|22094.78|22094.78|22095.18|22095.18|22084.25|22084.25|0
1704286800000|2024-01-03 13:00:00|22091.27|22091.27|22072.48|22072.48|22091.27|22091.27|22068.97|22068.97|0
1704287100000|2024-01-03 13:05:00|22065.46|22065.46|22052.05|22052.05|22073.1|22073.1|22052.05|22052.05|0
1704287400000|2024-01-03 13:10:00|22055.56|22055.56|22055.96|22055.96|22059.07|22059.07|22048.54|22048.54|0
1704287700000|2024-01-03 13:15:00|22057.21|22057.21|22071.24|22071.24|22074.75|22074.75|22057.21|22057.21|0
1704288000000|2024-01-03 13:20:00|22067.74|22067.74|22057.61|22057.61|22075.16|22075.16|22054.1|22054.1|0
1704288300000|2024-01-03 13:25:00|22061.12|22061.12|22058.86|22058.86|22076.4|22076.4|22058.86|22058.86|0
1704288600000|2024-01-03 13:30:00|22059.48|22059.48|22057.61|22057.61|22070.01|22070.01|22050.59|22050.59|0
1704288900000|2024-01-03 13:35:00|22058.01|22058.01|22057.21|22057.21|22061.52|22061.52|22046.28|22046.28|0
1704289200000|2024-01-03 13:40:00|22057.61|22057.61|22049.97|22049.97|22068.14|22068.14|22046.46|22046.46|0
1704289500000|2024-01-03 13:45:00|22046.46|22046.46|22032.17|22032.17|22053.48|22053.48|22028.67|22028.67|0
1704289800000|2024-01-03 13:50:00|22025.16|22025.16|22038.44|22038.44|22039.82|22039.82|22025.16|22025.16|0
1704290100000|2024-01-03 13:55:00|22034.93|22034.93|22040.5|22040.5|22040.5|22040.5|22019.44|22019.44|0
1704290400000|2024-01-03 14:00:00|22036.99|22036.99|22042.58|22042.58|22042.58|22042.58|22013.88|22013.88|0
1704290700000|2024-01-03 14:05:00|22039.07|22039.07|22023.78|22023.78|22039.07|22039.07|22020.28|22020.28|0
1704291000000|2024-01-03 14:10:00|22020.28|22020.28|22006.02|22006.02|22028.32|22028.32|22002.51|22002.51|0
1704291300000|2024-01-03 14:15:00|22002.51|22002.51|21984.74|21984.74|22006.64|22006.64|21977.32|21977.32|0
1704291600000|2024-01-03 14:20:00|21981.23|21981.23|21990.25|21990.25|22000.78|22000.78|21981.23|21981.23|0
1704291900000|2024-01-03 14:25:00|21991.05|21991.05|21989.66|21989.66|21991.05|21991.05|21960.97|21960.97|0
1704292200000|2024-01-03 14:30:00|21996.68|21996.68|22011.11|22011.11|22093.26|22093.26|21996.68|21996.68|0
1704292500000|2024-01-03 14:35:00|22007.6|22007.6|22023.98|22023.98|22046.91|22046.91|22003.55|22003.55|0
1704292800000|2024-01-03 14:40:00|22020.47|22020.47|21991.15|21991.15|22034.51|22034.51|21977.12|21977.12|0
1704293100000|2024-01-03 14:45:00|21987.65|21987.65|22039.82|22039.82|22039.82|22039.82|21987.65|21987.65|0
1704293400000|2024-01-03 14:50:00|22036.31|22036.31|22040.09|22040.09|22061.15|22061.15|22029.29|22029.29|0
1704293700000|2024-01-03 14:55:00|22036.58|22036.58|22026.46|22026.46|22047.11|22047.11|22026.05|22026.05|0
1704294000000|2024-01-03 15:00:00|22025.83|22025.83|21998.61|21998.61|22051.83|22051.83|21982.08|21982.08|0
1704294300000|2024-01-03 15:05:00|22002.12|22002.12|21967.88|21967.88|22024.2|22024.2|21964.37|21964.37|0
1704294600000|2024-01-03 15:10:00|21964.37|21964.37|21934.65|21934.65|21967.88|21967.88|21909.46|21909.46|0
1704294900000|2024-01-03 15:15:00|21931.14|21931.14|21921.29|21921.29|21938.43|21938.43|21909.46|21909.46|0
1704295200000|2024-01-03 15:20:00|21924.8|21924.8|21933.83|21933.83|21933.83|21933.83|21908.89|21908.89|0
1704295500000|2024-01-03 15:25:00|21930.32|21930.32|21950.71|21950.71|21960.88|21960.88|21930.32|21930.32|0
1704295800000|2024-01-03 15:30:00|21954.22|21954.22|21945.19|21945.19|21964.75|21964.75|21938.18|21938.18|0
1704296100000|2024-01-03 15:35:00|21941.68|21941.68|21940.05|21940.05|21957.59|21957.59|21938.18|21938.18|0
1704296400000|2024-01-03 15:40:00|21936.54|21936.54|21942.75|21942.75|21947.51|21947.51|21923.34|21923.34|0
1704296700000|2024-01-03 15:45:00|21939.24|21939.24|21953.06|21953.06|21969.37|21969.37|21939.24|21939.24|0
1704297000000|2024-01-03 15:50:00|21949.55|21949.55|21957.19|21957.19|21971.23|21971.23|21949.55|21949.55|0
1704297300000|2024-01-03 15:55:00|21953.68|21953.68|21961.24|21961.24|21964.75|21964.75|21953.06|21953.06|0
1704297600000|2024-01-03 16:00:00|21964.75|21964.75|21949.03|21949.03|21972.97|21972.97|21949.03|21949.03|0
1704297900000|2024-01-03 16:05:00|21953.17|21953.17|21949.19|21949.19|21964.34|21964.34|21938.66|21938.66|0
1704298200000|2024-01-03 16:10:00|21956.2|21956.2|21983.47|21983.47|21983.47|21983.47|21950.02|21950.02|0
1704298500000|2024-01-03 16:15:00|21990.49|21990.49|21939.98|21939.98|21996.26|21996.26|21939.98|21939.98|0
1704298800000|2024-01-03 16:20:00|21943.49|21943.49|21971.45|21971.45|21971.45|21971.45|21932.96|21932.96|0
1704299100000|2024-01-03 16:25:00|21970.83|21970.83|21964.4|21964.4|21974.96|21974.96|21959.91|21959.91|0
1704356100000|2024-01-04 08:15:00|22035.16|22035.16|22007.5|22007.5|22049.19|22049.19|22000.87|22000.87|0
1704356400000|2024-01-04 08:20:00|22000.48|22000.48|21998.44|21998.44|22005.86|22005.86|21967.69|21967.69|0
1704356700000|2024-01-04 08:25:00|22005.46|22005.46|22012.48|22012.48|22026.51|22026.51|21990.18|21990.18|0
1704357000000|2024-01-04 08:30:00|22008.97|22008.97|22062.85|22062.85|22066.36|22066.36|22004.21|22004.21|0
1704357300000|2024-01-04 08:35:00|22069.87|22069.87|22095.45|22095.45|22103.09|22103.09|22069.87|22069.87|0
1704357600000|2024-01-04 08:40:00|22098.95|22098.95|22098.95|22098.95|22111.35|22111.35|22091.94|22091.94|0
1704357900000|2024-01-04 08:45:00|22102.46|22102.46|22084.92|22084.92|22102.46|22102.46|22062.62|22062.62|0
1704358200000|2024-01-04 08:50:00|22088.43|22088.43|22091.91|22091.91|22102.44|22102.44|22086.79|22086.79|0
1704358500000|2024-01-04 08:55:00|22091.28|22091.28|22075.38|22075.38|22094.79|22094.79|22069.61|22069.61|0
1704358800000|2024-01-04 09:00:00|22082.4|22082.4|22066.61|22066.61|22083.02|22083.02|22064.98|22064.98|0
1704359100000|2024-01-04 09:05:00|22063.1|22063.1|22075.89|22075.89|22079.4|22079.4|22059.59|22059.59|0
1704359400000|2024-01-04 09:10:00|22072.38|22072.38|22068.25|22068.25|22080.02|22080.02|22054.21|22054.21|0
1704359700000|2024-01-04 09:15:00|22071.76|22071.76|22087.67|22087.67|22087.67|22087.67|22068.87|22068.87|0
1704360000000|2024-01-04 09:20:00|22091.18|22091.18|22073.63|22073.63|22091.18|22091.18|22070.12|22070.12|0
1704360300000|2024-01-04 09:25:00|22070.12|22070.12|22075.13|22075.13|22075.13|22075.13|22059.59|22059.59|0
1704360600000|2024-01-04 09:30:00|22078.64|22078.64|22075.13|22075.13|22082.15|22082.15|22071.62|22071.62|0
1704360900000|2024-01-04 09:35:00|22078.64|22078.64|22082.77|22082.77|22086.28|22086.28|22071.62|22071.62|0
1704361200000|2024-01-04 09:40:00|22079.26|22079.26|22070.12|22070.12|22082.77|22082.77|22066.61|22066.61|0
1704361500000|2024-01-04 09:45:00|22066.61|22066.61|22056.09|22056.09|22069.5|22069.5|22047.2|22047.2|0
1704361800000|2024-01-04 09:50:00|22059.6|22059.6|22068.36|22068.36|22075.38|22075.38|22059.6|22059.6|0
1704362100000|2024-01-04 09:55:00|22064.85|22064.85|22071.69|22071.69|22075.38|22075.38|22061.34|22061.34|0
1704362400000|2024-01-04 10:00:00|22071.42|22071.42|22023.21|22023.21|22071.42|22071.42|22023.21|22023.21|0
1704362700000|2024-01-04 10:05:00|22019.71|22019.71|22043.02|22043.02|22043.02|22043.02|22006.68|22006.68|0
1704363000000|2024-01-04 10:10:00|22042.4|22042.4|22071.09|22071.09|22071.09|22071.09|22042.4|22042.4|0
1704363300000|2024-01-04 10:15:00|22067.58|22067.58|22076.14|22076.14|22086.04|22086.04|22067.33|22067.33|0
1704363600000|2024-01-04 10:20:00|22069.12|22069.12|22069.74|22069.74|22080.27|22080.27|22069.12|22069.12|0
1704363900000|2024-01-04 10:25:00|22062.73|22062.73|22047.19|22047.19|22062.73|22062.73|22047.19|22047.19|0
1704364200000|2024-01-04 10:30:00|22043.68|22043.68|22061.85|22061.85|22061.85|22061.85|22039.55|22039.55|0
1704364500000|2024-01-04 10:35:00|22065.36|22065.36|22073.38|22073.38|22075.89|22075.89|22061.85|22061.85|0
1704364800000|2024-01-04 10:40:00|22069.87|22069.87|22076.26|22076.26|22076.26|22076.26|22058.72|22058.72|0
1704365100000|2024-01-04 10:45:00|22079.77|22079.77|22084.3|22084.3|22090.57|22090.57|22075.91|22075.91|0
1704365400000|2024-01-04 10:50:00|22091.32|22091.32|22118.38|22118.38|22118.38|22118.38|22091.32|22091.32|0
1704365700000|2024-01-04 10:55:00|22118.78|22118.78|22140.86|22140.86|22147.88|22147.88|22118.78|22118.78|0
1704366000000|2024-01-04 11:00:00|22144.37|22144.37|22133.84|22133.84|22144.37|22144.37|22133.84|22133.84|0
1704366300000|2024-01-04 11:05:00|22134.47|22134.47|22121.05|22121.05|22139.22|22139.22|22120.43|22120.43|0
1704366600000|2024-01-04 11:10:00|22121.68|22121.68|22090.39|22090.39|22121.68|22121.68|22090.39|22090.39|0
1704366900000|2024-01-04 11:15:00|22093.9|22093.9|22081.29|22081.29|22100.92|22100.92|22081.29|22081.29|0
1704367200000|2024-01-04 11:20:00|22080.67|22080.67|22078.18|22078.18|22080.67|22080.67|22069.91|22069.91|0
1704367500000|2024-01-04 11:25:00|22074.67|22074.67|22071.16|22071.16|22082.31|22082.31|22071.16|22071.16|0
1704367800000|2024-01-04 11:30:00|22067.65|22067.65|22078.18|22078.18|22078.18|22078.18|22067.65|22067.65|0
1704368100000|2024-01-04 11:35:00|22071.16|22071.16|22047.65|22047.65|22071.16|22071.16|22047.65|22047.65|0
1704368400000|2024-01-04 11:40:00|22037.12|22037.12|22065.14|22065.14|22065.14|22065.14|22037.12|22037.12|0
1704368700000|2024-01-04 11:45:00|22068.65|22068.65|22064.14|22064.14|22071.53|22071.53|22053.36|22053.36|0
1704369000000|2024-01-04 11:50:00|22063.74|22063.74|22047.83|22047.83|22063.74|22063.74|22032.16|22032.16|0
1704369300000|2024-01-04 11:55:00|22048.45|22048.45|22056.54|22056.54|22062.49|22062.49|22048.45|22048.45|0
1704369600000|2024-01-04 12:00:00|22049.52|22049.52|22026.22|22026.22|22053.03|22053.03|22025.59|22025.59|0
1704369900000|2024-01-04 12:05:00|22029.73|22029.73|22024.29|22024.29|22040.25|22040.25|22017.9|22017.9|0
1704370200000|2024-01-04 12:10:00|22031.31|22031.31|22033.17|22033.17|22033.79|22033.79|22023.89|22023.89|0
1704370500000|2024-01-04 12:15:00|22029.66|22029.66|22022.02|22022.02|22029.66|22029.66|21990.43|21990.43|0
1704370800000|2024-01-04 12:20:00|22018.51|22018.51|22019.75|22019.75|22019.75|22019.75|22007.98|22007.98|0
1704371100000|2024-01-04 12:25:00|22020.56|22020.56|22034.68|22034.68|22034.68|22034.68|22020.56|22020.56|0
1704371400000|2024-01-04 12:30:00|22035.09|22035.09|22016.74|22016.74|22035.09|22035.09|22016.74|22016.74|0
1704371700000|2024-01-04 12:35:00|22020.25|22020.25|22017.36|22017.36|22030.15|22030.15|22006.83|22006.83|0
1704372000000|2024-01-04 12:40:00|22013.85|22013.85|22020.25|22020.25|22023.75|22023.75|22013.23|22013.23|0
1704372300000|2024-01-04 12:45:00|22027.26|22027.26|22031.4|22031.4|22031.4|22031.4|22024.38|22024.38|0
1704372600000|2024-01-04 12:50:00|22041.92|22041.92|22030.77|22030.77|22045.43|22045.43|22030.15|22030.15|0
1704372900000|2024-01-04 12:55:00|22029.57|22029.57|22043.6|22043.6|22043.6|22043.6|22029.57|22029.57|0
1704373200000|2024-01-04 13:00:00|22040.09|22040.09|22041.33|22041.33|22043.2|22043.2|22037.2|22037.2|0
1704373500000|2024-01-04 13:05:00|22044.84|22044.84|22030.18|22030.18|22044.84|22044.84|22030.18|22030.18|0
1704373800000|2024-01-04 13:10:00|22029.55|22029.55|22054.74|22054.74|22054.74|22054.74|22026.04|22026.04|0
1704374100000|2024-01-04 13:15:00|22047.72|22047.72|22040.88|22040.88|22052.04|22052.04|22040.88|22040.88|0
1704374400000|2024-01-04 13:20:00|22044.39|22044.39|22059.46|22059.46|22059.46|22059.46|22041.29|22041.29|0
1704374700000|2024-01-04 13:25:00|22058.83|22058.83|22051.81|22051.81|22058.83|22058.83|22048.31|22048.31|0
1704375000000|2024-01-04 13:30:00|22055.32|22055.32|22038.51|22038.51|22055.32|22055.32|22038.51|22038.51|0
1704375300000|2024-01-04 13:35:00|22035|22035|22030.33|22030.33|22042.02|22042.02|22030.33|22030.33|0
1704375600000|2024-01-04 13:40:00|22026.82|22026.82|22022.91|22022.91|22030.33|22030.33|22015.89|22015.89|0
1704375900000|2024-01-04 13:45:00|22033.44|22033.44|22049.93|22049.93|22049.93|22049.93|22027.45|22027.45|0
1704376200000|2024-01-04 13:50:00|22046.42|22046.42|22045.53|22045.53|22052.55|22052.55|22042.29|22042.29|0
1704376500000|2024-01-04 13:55:00|22044.91|22044.91|22041.04|22041.04|22051.93|22051.93|22037.8|22037.8|0
1704376800000|2024-01-04 14:00:00|22044.55|22044.55|22044.55|22044.55|22055.7|22055.7|22044.55|22044.55|0
1704377100000|2024-01-04 14:05:00|22048.06|22048.06|22061.47|22061.47|22065.61|22065.61|22043.93|22043.93|0
1704377400000|2024-01-04 14:10:00|22060.67|22060.67|22078.26|22078.26|22078.26|22078.26|22056.54|22056.54|0
1704377700000|2024-01-04 14:15:00|22081.76|22081.76|22071.15|22071.15|22081.76|22081.76|22071.15|22071.15|0
1704378000000|2024-01-04 14:20:00|22071.78|22071.78|22067.46|22067.46|22071.78|22071.78|22064.36|22064.36|0
1704378300000|2024-01-04 14:25:00|22063.95|22063.95|22066.44|22066.44|22066.44|22066.44|22045.38|22045.38|0
1704378600000|2024-01-04 14:30:00|22067.06|22067.06|22080.25|22080.25|22091.4|22091.4|22059.82|22059.82|0
1704378900000|2024-01-04 14:35:00|22087.27|22087.27|22101.79|22101.79|22108.81|22108.81|22075.98|22075.98|0
1704379200000|2024-01-04 14:40:00|22098.28|22098.28|22143.61|22143.61|22151.87|22151.87|22088.3|22088.3|0
1704379500000|2024-01-04 14:45:00|22140.1|22140.1|22149.6|22149.6|22182.43|22182.43|22135.56|22135.56|0
1704379800000|2024-01-04 14:50:00|22153.11|22153.11|22141.96|22141.96|22153.11|22153.11|22109.75|22109.75|0
1704380100000|2024-01-04 14:55:00|22145.47|22145.47|22107.01|22107.01|22148.97|22148.97|22107.01|22107.01|0
1704380400000|2024-01-04 15:00:00|22118.16|22118.16|22126.03|22126.03|22139.22|22139.22|22107.64|22107.64|0
1704380700000|2024-01-04 15:05:00|22122.52|22122.52|22130.16|22130.16|22130.16|22130.16|22118.38|22118.38|0
1704381000000|2024-01-04 15:10:00|22126.65|22126.65|22130.78|22130.78|22143.57|22143.57|22122.52|22122.52|0
1704381300000|2024-01-04 15:15:00|22127.27|22127.27|22123.77|22123.77|22127.52|22127.52|22109.98|22109.98|0
1704381600000|2024-01-04 15:20:00|22120.26|22120.26|22137.4|22137.4|22137.4|22137.4|22116.34|22116.34|0
1704381900000|2024-01-04 15:25:00|22140.91|22140.91|22105.82|22105.82|22144.42|22144.42|22105.82|22105.82|0
1704382200000|2024-01-04 15:30:00|22102.31|22102.31|22113.68|22113.68|22119.45|22119.45|22101.69|22101.69|0
1704382500000|2024-01-04 15:35:00|22110.17|22110.17|22111.01|22111.01|22121.54|22121.54|22103.15|22103.15|0
1704382800000|2024-01-04 15:40:00|22114.52|22114.52|22135.7|22135.7|22146.22|22146.22|22111.01|22111.01|0
1704383100000|2024-01-04 15:45:00|22132.19|22132.19|22148.01|22148.01|22157.73|22157.73|22125.17|22125.17|0
1704383400000|2024-01-04 15:50:00|22148.63|22148.63|22153.34|22153.34|22153.34|22153.34|22141.56|22141.56|0
1704383700000|2024-01-04 15:55:00|22156.85|22156.85|22159.33|22159.33|22167.37|22167.37|22149.83|22149.83|0
1704384000000|2024-01-04 16:00:00|22162.84|22162.84|22181.19|22181.19|22181.19|22181.19|22159.33|22159.33|0
1704384300000|2024-01-04 16:05:00|22177.68|22177.68|22153.93|22153.93|22188.21|22188.21|22150.42|22150.42|0
1704384600000|2024-01-04 16:10:00|22160.94|22160.94|22165.7|22165.7|22169.71|22169.71|22143.4|22143.4|0
1704384900000|2024-01-04 16:15:00|22169.21|22169.21|22158.16|22158.16|22176.23|22176.23|22157.54|22157.54|0
1704385200000|2024-01-04 16:20:00|22154.66|22154.66|22160.02|22160.02|22165.79|22165.79|22144.74|22144.74|0
1704385500000|2024-01-04 16:25:00|22156.52|22156.52|22171.05|22171.05|22171.59|22171.59|22149.75|22149.75|0
1704442500000|2024-01-05 08:15:00|21781.17|21781.17|21779.55|21779.55|21836.69|21836.69|21779.55|21779.55|0
1704442800000|2024-01-05 08:20:00|21776.04|21776.04|21651.98|21651.98|21776.04|21776.04|21631.55|21631.55|0
1704443100000|2024-01-05 08:25:00|21652.6|21652.6|21628.66|21628.66|21670.99|21670.99|21607.61|21607.61|0
1704443400000|2024-01-05 08:30:00|21635.68|21635.68|21653.31|21653.31|21660.95|21660.95|21546.71|21546.71|0
1704443700000|2024-01-05 08:35:00|21649.8|21649.8|21618.2|21618.2|21653.31|21653.31|21585.37|21585.37|0
1704444000000|2024-01-05 08:40:00|21625.22|21625.22|21704.52|21704.52|21711.89|21711.89|21625.22|21625.22|0
1704444300000|2024-01-05 08:45:00|21701.01|21701.01|21700.61|21700.61|21701.01|21701.01|21622.16|21622.16|0
1704444600000|2024-01-05 08:50:00|21693.59|21693.59|21664.94|21664.94|21714.64|21714.64|21629.85|21629.85|0
1704444900000|2024-01-05 08:55:00|21668.45|21668.45|21684.48|21684.48|21684.48|21684.48|21657.92|21657.92|0
1704445200000|2024-01-05 09:00:00|21677.47|21677.47|21682.5|21682.5|21707.81|21707.81|21671.97|21671.97|0
1704445500000|2024-01-05 09:05:00|21686.01|21686.01|21609.62|21609.62|21686.01|21686.01|21605.36|21605.36|0
1704445800000|2024-01-05 09:10:00|21616.63|21616.63|21595.36|21595.36|21620.14|21620.14|21577.19|21577.19|0
1704446100000|2024-01-05 09:15:00|21594.73|21594.73|21611.74|21611.74|21615.25|21615.25|21590.96|21590.96|0
1704446400000|2024-01-05 09:20:00|21608.23|21608.23|21617.25|21617.25|21617.25|21617.25|21601.96|21601.96|0
1704446700000|2024-01-05 09:25:00|21634.79|21634.79|21613.34|21613.34|21655.85|21655.85|21613.34|21613.34|0
1704447000000|2024-01-05 09:30:00|21620.35|21620.35|21607.19|21607.19|21641.41|21641.41|21607.19|21607.19|0
1704447300000|2024-01-05 09:35:00|21607.81|21607.81|21596.66|21596.66|21621.23|21621.23|21593.15|21593.15|0
1704447600000|2024-01-05 09:40:00|21600.17|21600.17|21594.89|21594.89|21604.08|21604.08|21591.38|21591.38|0
1704447900000|2024-01-05 09:45:00|21601.91|21601.91|21636.37|21636.37|21637|21637|21601.91|21601.91|0
1704448200000|2024-01-05 09:50:00|21639.88|21639.88|21650.63|21650.63|21658.68|21658.68|21636.59|21636.59|0
1704448500000|2024-01-05 09:55:00|21643.61|21643.61|21635.85|21635.85|21643.61|21643.61|21622.56|21622.56|0
1704448800000|2024-01-05 10:00:00|21639.35|21639.35|21647|21647|21650.51|21650.51|21628.2|21628.2|0
1704449100000|2024-01-05 10:05:00|21654.01|21654.01|21683.73|21683.73|21683.73|21683.73|21651.13|21651.13|0
1704449400000|2024-01-05 10:10:00|21684.94|21684.94|21693.2|21693.2|21700.22|21700.22|21684.94|21684.94|0
1704449700000|2024-01-05 10:15:00|21691.99|21691.99|21651.12|21651.12|21691.99|21691.99|21643.48|21643.48|0
1704450000000|2024-01-05 10:20:00|21654.63|21654.63|21656.27|21656.27|21664.53|21664.53|21649.25|21649.25|0
1704450300000|2024-01-05 10:25:00|21659.78|21659.78|21682.66|21682.66|21686.17|21686.17|21656.27|21656.27|0
1704450600000|2024-01-05 10:30:00|21686.17|21686.17|21693.19|21693.19|21707.85|21707.85|21686.17|21686.17|0
1704450900000|2024-01-05 10:35:00|21689.68|21689.68|21706.42|21706.42|21706.42|21706.42|21685.37|21685.37|0
1704451200000|2024-01-05 10:40:00|21709.93|21709.93|21682.37|21682.37|21720.46|21720.46|21682.37|21682.37|0
1704451500000|2024-01-05 10:45:00|21678.86|21678.86|21679.06|21679.06|21684.58|21684.58|21659.8|21659.8|0
1704451800000|2024-01-05 10:50:00|21682.57|21682.57|21730.43|21730.43|21730.43|21730.43|21674.93|21674.93|0
1704452100000|2024-01-05 10:55:00|21729.19|21729.19|21744.78|21744.78|21747.63|21747.63|21725.68|21725.68|0
1704452400000|2024-01-05 11:00:00|21748.29|21748.29|21774.82|21774.82|21778.58|21778.58|21748.29|21748.29|0
1704452700000|2024-01-05 11:05:00|21771.31|21771.31|21765.72|21765.72|21782.46|21782.46|21761.41|21761.41|0
1704453000000|2024-01-05 11:10:00|21762.21|21762.21|21724.62|21724.62|21762.21|21762.21|21724.62|21724.62|0
1704453300000|2024-01-05 11:15:00|21731.64|21731.64|21718.23|21718.23|21733.51|21733.51|21718.23|21718.23|0
1704453600000|2024-01-05 11:20:00|21714.72|21714.72|21689.35|21689.35|21714.72|21714.72|21685.84|21685.84|0
1704453900000|2024-01-05 11:25:00|21692.86|21692.86|21679.45|21679.45|21707.7|21707.7|21679.45|21679.45|0
1704454200000|2024-01-05 11:30:00|21686.47|21686.47|21671.81|21671.81|21689.35|21689.35|21671.81|21671.81|0
1704454500000|2024-01-05 11:35:00|21668.3|21668.3|21678.56|21678.56|21678.56|21678.56|21667.41|21667.41|0
1704454800000|2024-01-05 11:40:00|21685.58|21685.58|21687|21687|21697.53|21697.53|21678.56|21678.56|0
1704455100000|2024-01-05 11:45:00|21690.51|21690.51|21684.12|21684.12|21711.57|21711.57|21684.12|21684.12|0
1704455400000|2024-01-05 11:50:00|21680.61|21680.61|21668.28|21668.28|21680.61|21680.61|21668.28|21668.28|0
1704455700000|2024-01-05 11:55:00|21671.79|21671.79|21686.63|21686.63|21690.14|21690.14|21657.75|21657.75|0
1704456000000|2024-01-05 12:00:00|21683.12|21683.12|21679.62|21679.62|21690.77|21690.77|21679.62|21679.62|0
1704456300000|2024-01-05 12:05:00|21680.37|21680.37|21654.91|21654.91|21684.15|21684.15|21647.9|21647.9|0
1704456600000|2024-01-05 12:10:00|21651.41|21651.41|21638.24|21638.24|21652.03|21652.03|21627.47|21627.47|0
1704456900000|2024-01-05 12:15:00|21652.28|21652.28|21661.31|21661.31|21664.82|21664.82|21652.28|21652.28|0
1704457200000|2024-01-05 12:20:00|21664.82|21664.82|21686.37|21686.37|21686.37|21686.37|21657.8|21657.8|0
1704457500000|2024-01-05 12:25:00|21686.99|21686.99|21698.06|21698.06|21698.06|21698.06|21676.47|21676.47|0
1704457800000|2024-01-05 12:30:00|21694.55|21694.55|21713.1|21713.1|21730.64|21730.64|21691.04|21691.04|0
1704458100000|2024-01-05 12:35:00|21709.59|21709.59|21723|21723|21741.79|21741.79|21709.59|21709.59|0
1704458400000|2024-01-05 12:40:00|21722.37|21722.37|21722.64|21722.64|21733.17|21733.17|21715.63|21715.63|0
1704458700000|2024-01-05 12:45:00|21719.14|21719.14|21736.68|21736.68|21744.32|21744.32|21712.12|21712.12|0
1704459000000|2024-01-05 12:50:00|21733.17|21733.17|21740|21740|21740|21740|21722.52|21722.52|0
1704459300000|2024-01-05 12:55:00|21747.01|21747.01|21743.44|21743.44|21750.45|21750.45|21739.93|21739.93|0
1704459600000|2024-01-05 13:00:00|21739.93|21739.93|21740.8|21740.8|21745.74|21745.74|21720.55|21720.55|0
1704459900000|2024-01-05 13:05:00|21744.31|21744.31|21719.21|21719.21|21744.31|21744.31|21719.21|21719.21|0
1704460200000|2024-01-05 13:10:00|21729.73|21729.73|21746.79|21746.79|21746.79|21746.79|21716.72|21716.72|0
1704460500000|2024-01-05 13:15:00|21750.3|21750.3|21768.94|21768.94|21772.45|21772.45|21743.28|21743.28|0
1704460800000|2024-01-05 13:20:00|21765.43|21765.43|21739.25|21739.25|21765.43|21765.43|21731.98|21731.98|0
1704461100000|2024-01-05 13:25:00|21739.5|21739.5|21744.1|21744.1|21765.85|21765.85|21739.5|21739.5|0
1704461400000|2024-01-05 13:30:00|21737.09|21737.09|21727.26|21727.26|21758.14|21758.14|21724.02|21724.02|0
1704461700000|2024-01-05 13:35:00|21737.79|21737.79|21758.26|21758.26|21761.77|21761.77|21733.69|21733.69|0
1704462000000|2024-01-05 13:40:00|21754.75|21754.75|21763.92|21763.92|21770.93|21770.93|21754.75|21754.75|0
1704462300000|2024-01-05 13:45:00|21767.42|21767.42|21775.69|21775.69|21786.22|21786.22|21753.39|21753.39|0
1704462600000|2024-01-05 13:50:00|21779.2|21779.2|21799.45|21799.45|21802.96|21802.96|21776.31|21776.31|0
1704462900000|2024-01-05 13:55:00|21802.96|21802.96|21780.5|21780.5|21802.96|21802.96|21776.37|21776.37|0
1704463200000|2024-01-05 14:00:00|21784.01|21784.01|21791.83|21791.83|21791.83|21791.83|21780.5|21780.5|0
1704463500000|2024-01-05 14:05:00|21788.33|21788.33|21785.44|21785.44|21800.1|21800.1|21784.82|21784.82|0
1704463800000|2024-01-05 14:10:00|21784.82|21784.82|21784.19|21784.19|21798.23|21798.23|21784.19|21784.19|0
1704464100000|2024-01-05 14:15:00|21787.7|21787.7|21801.11|21801.11|21804.62|21804.62|21787.08|21787.08|0
1704464400000|2024-01-05 14:20:00|21797.6|21797.6|21813.14|21813.14|21827.17|21827.17|21791.21|21791.21|0
1704464700000|2024-01-05 14:25:00|21809.63|21809.63|21851.13|21851.13|21851.13|21851.13|21809.63|21809.63|0
1704465000000|2024-01-05 14:30:00|21858.14|21858.14|21838.17|21838.17|21883.11|21883.11|21831.96|21831.96|0
1704465300000|2024-01-05 14:35:00|21834.66|21834.66|21853.45|21853.45|21853.45|21853.45|21820|21820|0
1704465600000|2024-01-05 14:40:00|21849.94|21849.94|21858.96|21858.96|21870.48|21870.48|21849.94|21849.94|0
1704465900000|2024-01-05 14:45:00|21862.47|21862.47|21894.93|21894.93|21894.93|21894.93|21858.96|21858.96|0
1704466200000|2024-01-05 14:50:00|21895.34|21895.34|21919.38|21919.38|21925.86|21925.86|21895.34|21895.34|0
1704466500000|2024-01-05 14:55:00|21915.88|21915.88|21924.27|21924.27|21931.28|21931.28|21912.37|21912.37|0
1704466800000|2024-01-05 15:00:00|21934.79|21934.79|21956.07|21956.07|21956.07|21956.07|21912.53|21912.53|0
1704467100000|2024-01-05 15:05:00|21959.58|21959.58|21956.14|21956.14|21969.33|21969.33|21941.48|21941.48|0
1704467400000|2024-01-05 15:10:00|21959.65|21959.65|21932.63|21932.63|21973.68|21973.68|21925.61|21925.61|0
1704467700000|2024-01-05 15:15:00|21929.12|21929.12|21921.22|21921.22|21932.63|21932.63|21902.65|21902.65|0
1704468000000|2024-01-05 15:20:00|21920.6|21920.6|21901.19|21901.19|21920.6|21920.6|21901.19|21901.19|0
1704468300000|2024-01-05 15:25:00|21901.44|21901.44|21878.92|21878.92|21904.95|21904.95|21872.12|21872.12|0
1704468600000|2024-01-05 15:30:00|21882.43|21882.43|21901.22|21901.22|21901.22|21901.22|21882.43|21882.43|0
1704468900000|2024-01-05 15:35:00|21897.71|21897.71|21894.6|21894.6|21901.62|21901.62|21886.56|21886.56|0
1704469200000|2024-01-05 15:40:00|21891.1|21891.1|21887.59|21887.59|21894.6|21894.6|21887.05|21887.05|0
1704469500000|2024-01-05 15:45:00|21891.1|21891.1|21874.2|21874.2|21895.88|21895.88|21874.2|21874.2|0
1704469800000|2024-01-05 15:50:00|21873.4|21873.4|21893.47|21893.47|21903.77|21903.77|21873.4|21873.4|0
1704470100000|2024-01-05 15:55:00|21889.96|21889.96|21885.33|21885.33|21903.99|21903.99|21885.33|21885.33|0
1704470400000|2024-01-05 16:00:00|21884.92|21884.92|21892.31|21892.31|21907.1|21907.1|21884.92|21884.92|0
1704470700000|2024-01-05 16:05:00|21895.82|21895.82|21891.82|21891.82|21895.82|21895.82|21884.7|21884.7|0
1704471000000|2024-01-05 16:10:00|21892.44|21892.44|21895.33|21895.33|21906.48|21906.48|21891.82|21891.82|0
1704471300000|2024-01-05 16:15:00|21891.82|21891.82|21875.12|21875.12|21891.82|21891.82|21871.62|21871.62|0
1704471600000|2024-01-05 16:20:00|21871.62|21871.62|21845.78|21845.78|21871.62|21871.62|21842.27|21842.27|0
1704471900000|2024-01-05 16:25:00|21846.4|21846.4|21834.68|21834.68|21849.91|21849.91|21833.43|21833.43|0
1704701700000|2024-01-08 08:15:00|21787.54|21787.54|21810.47|21810.47|21813.98|21813.98|21780.52|21780.52|0
1704702000000|2024-01-08 08:20:00|21817.49|21817.49|21851.95|21851.95|21855.46|21855.46|21817.49|21817.49|0
1704702300000|2024-01-08 08:25:00|21848.44|21848.44|21827.76|21827.76|21848.44|21848.44|21820.75|21820.75|0
1704702600000|2024-01-08 08:30:00|21824.26|21824.26|21809.6|21809.6|21827.76|21827.76|21806.71|21806.71|0
1704702900000|2024-01-08 08:35:00|21806.09|21806.09|21828.9|21828.9|21828.9|21828.9|21800.83|21800.83|0
1704703200000|2024-01-08 08:40:00|21825.39|21825.39|21806.6|21806.6|21846.45|21846.45|21806.6|21806.6|0
1704703500000|2024-01-08 08:45:00|21813.62|21813.62|21797.32|21797.32|21813.62|21813.62|21796.07|21796.07|0
1704703800000|2024-01-08 08:50:00|21786.79|21786.79|21773.38|21773.38|21794.44|21794.44|21769.87|21769.87|0
1704704100000|2024-01-08 08:55:00|21769.87|21769.87|21750.95|21750.95|21769.87|21769.87|21735.28|21735.28|0
1704704400000|2024-01-08 09:00:00|21754.46|21754.46|21733.78|21733.78|21754.46|21754.46|21725.89|21725.89|0
1704704700000|2024-01-08 09:05:00|21732.03|21732.03|21835.74|21835.74|21835.74|21835.74|21732.03|21732.03|0
1704705000000|2024-01-08 09:10:00|21839.25|21839.25|21827.11|21827.11|21845.64|21845.64|21823.6|21823.6|0
1704705300000|2024-01-08 09:15:00|21813.08|21813.08|21802.92|21802.92|21835.13|21835.13|21802.92|21802.92|0
1704705600000|2024-01-08 09:20:00|21806.43|21806.43|21782.92|21782.92|21816.96|21816.96|21782.92|21782.92|0
1704705900000|2024-01-08 09:25:00|21786.43|21786.43|21757.42|21757.42|21789.94|21789.94|21757.42|21757.42|0
1704706200000|2024-01-08 09:30:00|21756.79|21756.79|21735.74|21735.74|21756.79|21756.79|21732.23|21732.23|0
1704706500000|2024-01-08 09:35:00|21732.23|21732.23|21761.69|21761.69|21765.82|21765.82|21728.72|21728.72|0
1704706800000|2024-01-08 09:40:00|21751.16|21751.16|21780.88|21780.88|21784.39|21784.39|21747.65|21747.65|0
1704707100000|2024-01-08 09:45:00|21784.39|21784.39|21814.29|21814.29|21814.92|21814.92|21784.39|21784.39|0
1704707400000|2024-01-08 09:50:00|21821.31|21821.31|21826.34|21826.34|21830.47|21830.47|21817.8|21817.8|0
1704707700000|2024-01-08 09:55:00|21822.83|21822.83|21812.3|21812.3|21822.83|21822.83|21808.79|21808.79|0
1704708000000|2024-01-08 10:00:00|21808.79|21808.79|21809.82|21809.82|21823.86|21823.86|21805.28|21805.28|0
1704708300000|2024-01-08 10:05:00|21806.31|21806.31|21805.69|21805.69|21809.82|21809.82|21799.29|21799.29|0
1704708600000|2024-01-08 10:10:00|21802.18|21802.18|21799.29|21799.29|21809.2|21809.2|21791.65|21791.65|0
1704708900000|2024-01-08 10:15:00|21802.8|21802.8|21812.21|21812.21|21825.98|21825.98|21802.8|21802.8|0
1704709200000|2024-01-08 10:20:00|21815.72|21815.72|21829.76|21829.76|21829.76|21829.76|21815.72|21815.72|0
1704709500000|2024-01-08 10:25:00|21829.13|21829.13|21829.22|21829.22|21829.22|21829.22|21811.05|21811.05|0
1704709800000|2024-01-08 10:30:00|21825.71|21825.71|21815.93|21815.93|21826.46|21826.46|21812.42|21812.42|0
1704710100000|2024-01-08 10:35:00|21822.95|21822.95|21812.42|21812.42|21822.95|21822.95|21812.42|21812.42|0
1704710400000|2024-01-08 10:40:00|21808.91|21808.91|21797.76|21797.76|21815.93|21815.93|21797.76|21797.76|0
1704710700000|2024-01-08 10:45:00|21804.78|21804.78|21800.06|21800.06|21808.29|21808.29|21800.06|21800.06|0
1704711000000|2024-01-08 10:50:00|21807.08|21807.08|21809.97|21809.97|21809.97|21809.97|21803.57|21803.57|0
1704711300000|2024-01-08 10:55:00|21813.47|21813.47|21806.33|21806.33|21813.47|21813.47|21806.33|21806.33|0
1704711600000|2024-01-08 11:00:00|21802.82|21802.82|21809.44|21809.44|21812.95|21812.95|21795.4|21795.4|0
1704711900000|2024-01-08 11:05:00|21805.93|21805.93|21812.95|21812.95|21816.46|21816.46|21798.29|21798.29|0
1704712200000|2024-01-08 11:10:00|21813.57|21813.57|21831.52|21831.52|21838.54|21838.54|21813.57|21813.57|0
1704712500000|2024-01-08 11:15:00|21832.14|21832.14|21835.75|21835.75|21835.75|21835.75|21828.23|21828.23|0
1704712800000|2024-01-08 11:20:00|21828.73|21828.73|21828.36|21828.36|21835.37|21835.37|21828.11|21828.11|0
1704713100000|2024-01-08 11:25:00|21824.85|21824.85|21832.86|21832.86|21832.86|21832.86|21824.85|21824.85|0
1704713400000|2024-01-08 11:30:00|21836.37|21836.37|21856.15|21856.15|21856.15|21856.15|21836.37|21836.37|0
1704713700000|2024-01-08 11:35:00|21852.64|21852.64|21846.25|21846.25|21852.64|21852.64|21842.11|21842.11|0
1704714000000|2024-01-08 11:40:00|21853.27|21853.27|21856.37|21856.37|21860.28|21860.28|21849.35|21849.35|0
1704714300000|2024-01-08 11:45:00|21855.62|21855.62|21855.72|21855.72|21859.63|21859.63|21852.21|21852.21|0
1704714600000|2024-01-08 11:50:00|21852.21|21852.21|21863.99|21863.99|21863.99|21863.99|21841.06|21841.06|0
1704714900000|2024-01-08 11:55:00|21860.48|21860.48|21849.7|21849.7|21860.48|21860.48|21849.7|21849.7|0
1704715200000|2024-01-08 12:00:00|21849.08|21849.08|21873.64|21873.64|21873.64|21873.64|21849.08|21849.08|0
1704715500000|2024-01-08 12:05:00|21870.13|21870.13|21884.57|21884.57|21888.08|21888.08|21870.13|21870.13|0
1704715800000|2024-01-08 12:10:00|21888.08|21888.08|21887.98|21887.98|21888.73|21888.73|21878.2|21878.2|0
1704716100000|2024-01-08 12:15:00|21884.47|21884.47|21881.59|21881.59|21884.47|21884.47|21870.44|21870.44|0
1704716400000|2024-01-08 12:20:00|21878.08|21878.08|21878.08|21878.08|21885.1|21885.1|21878.08|21878.08|0
1704716700000|2024-01-08 12:25:00|21874.57|21874.57|21889.35|21889.35|21889.35|21889.35|21874.57|21874.57|0
1704717000000|2024-01-08 12:30:00|21892.86|21892.86|21889.35|21889.35|21896.37|21896.37|21885.84|21885.84|0
1704717300000|2024-01-08 12:35:00|21896.37|21896.37|21889.35|21889.35|21896.37|21896.37|21882.34|21882.34|0
1704717600000|2024-01-08 12:40:00|21892.86|21892.86|21878.95|21878.95|21892.86|21892.86|21878.58|21878.58|0
1704717900000|2024-01-08 12:45:00|21875.44|21875.44|21882.71|21882.71|21882.71|21882.71|21875.44|21875.44|0
1704718200000|2024-01-08 12:50:00|21886.22|21886.22|21895.94|21895.94|21895.94|21895.94|21882.31|21882.31|0
1704718500000|2024-01-08 12:55:00|21899.45|21899.45|21885.01|21885.01|21899.45|21899.45|21885.01|21885.01|0
1704718800000|2024-01-08 13:00:00|21888.52|21888.52|21893.64|21893.64|21896.75|21896.75|21888.52|21888.52|0
1704719100000|2024-01-08 13:05:00|21893.01|21893.01|21883.94|21883.94|21893.01|21893.01|21880.44|21880.44|0
1704719400000|2024-01-08 13:10:00|21890.96|21890.96|21883.94|21883.94|21890.96|21890.96|21879.81|21879.81|0
1704719700000|2024-01-08 13:15:00|21887.45|21887.45|21911.59|21911.59|21911.59|21911.59|21887.45|21887.45|0
1704720000000|2024-01-08 13:20:00|21915.1|21915.1|21926.65|21926.65|21926.65|21926.65|21911.99|21911.99|0
1704720300000|2024-01-08 13:25:00|21930.16|21930.16|21924.14|21924.14|21930.16|21930.16|21919.63|21919.63|0
1704720600000|2024-01-08 13:30:00|21927.65|21927.65|21931.16|21931.16|21931.16|21931.16|21927.65|21927.65|0
1704720900000|2024-01-08 13:35:00|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|0
1704721200000|2024-01-08 13:40:00|21920.63|21920.63|21911.6|21911.6|21924.76|21924.76|21911.6|21911.6|0
1704721500000|2024-01-08 13:45:00|21908.09|21908.09|21895.69|21895.69|21908.09|21908.09|21895.69|21895.69|0
1704721800000|2024-01-08 13:50:00|21895.29|21895.29|21877.99|21877.99|21895.29|21895.29|21874.49|21874.49|0
1704722100000|2024-01-08 13:55:00|21870.98|21870.98|21856.94|21856.94|21874.49|21874.49|21856.94|21856.94|0
1704722400000|2024-01-08 14:00:00|21863.96|21863.96|21871.48|21871.48|21875.11|21875.11|21863.96|21863.96|0
1704722700000|2024-01-08 14:05:00|21867.97|21867.97|21860.95|21860.95|21867.97|21867.97|21853.93|21853.93|0
1704723000000|2024-01-08 14:10:00|21864.46|21864.46|21860.7|21860.7|21871.48|21871.48|21860.7|21860.7|0
1704723300000|2024-01-08 14:15:00|21867.72|21867.72|21874.86|21874.86|21883|21883|21864.33|21864.33|0
1704723600000|2024-01-08 14:20:00|21874.24|21874.24|21883.27|21883.27|21886.78|21886.78|21874.24|21874.24|0
1704723900000|2024-01-08 14:25:00|21879.76|21879.76|21904.95|21904.95|21904.95|21904.95|21879.76|21879.76|0
1704724200000|2024-01-08 14:30:00|21905.57|21905.57|21922.81|21922.81|21946.9|21946.9|21902.06|21902.06|0
1704724500000|2024-01-08 14:35:00|21919.3|21919.3|21910.45|21910.45|21932.13|21932.13|21892.91|21892.91|0
1704724800000|2024-01-08 14:40:00|21906.94|21906.94|21903.43|21903.43|21913.96|21913.96|21899.93|21899.93|0
1704725100000|2024-01-08 14:45:00|21906.94|21906.94|21920.18|21920.18|21945.11|21945.11|21906.94|21906.94|0
1704725400000|2024-01-08 14:50:00|21916.67|21916.67|21910.3|21910.3|21923.68|21923.68|21906.79|21906.79|0
1704725700000|2024-01-08 14:55:00|21906.79|21906.79|21919|21919|21924.59|21924.59|21903.28|21903.28|0
1704726000000|2024-01-08 15:00:00|21915.49|21915.49|21904.34|21904.34|21915.49|21915.49|21886.79|21886.79|0
1704726300000|2024-01-08 15:05:00|21900.83|21900.83|21893.81|21893.81|21914.24|21914.24|21886.79|21886.79|0
1704726600000|2024-01-08 15:10:00|21893.19|21893.19|21874.77|21874.77|21896.69|21896.69|21867.75|21867.75|0
1704726900000|2024-01-08 15:15:00|21871.26|21871.26|21885.11|21885.11|21895.64|21895.64|21870.45|21870.45|0
1704727200000|2024-01-08 15:20:00|21881.6|21881.6|21881.87|21881.87|21892.4|21892.4|21874.86|21874.86|0
1704727500000|2024-01-08 15:25:00|21878.36|21878.36|21867.21|21867.21|21885.38|21885.38|21867.21|21867.21|0
1704727800000|2024-01-08 15:30:00|21870.72|21870.72|21881.25|21881.25|21888.27|21888.27|21867.21|21867.21|0
1704728100000|2024-01-08 15:35:00|21877.74|21877.74|21860.08|21860.08|21878.12|21878.12|21853.73|21853.73|0
1704728400000|2024-01-08 15:40:00|21863.59|21863.59|21860.08|21860.08|21867.1|21867.1|21860.08|21860.08|0
1704728700000|2024-01-08 15:45:00|21855.95|21855.95|21859.46|21859.46|21862.96|21862.96|21852.44|21852.44|0
1704729000000|2024-01-08 15:50:00|21855.95|21855.95|21840.88|21840.88|21855.95|21855.95|21834.67|21834.67|0
1704729300000|2024-01-08 15:55:00|21837.37|21837.37|21837.78|21837.78|21851.41|21851.41|21837.37|21837.37|0
1704729600000|2024-01-08 16:00:00|21841.29|21841.29|21818.83|21818.83|21841.54|21841.54|21811.19|21811.19|0
1704729900000|2024-01-08 16:05:00|21815.32|21815.32|21816.77|21816.77|21827.92|21827.92|21811.56|21811.56|0
1704730200000|2024-01-08 16:10:00|21820.28|21820.28|21831.58|21831.58|21835.09|21835.09|21811.99|21811.99|0
1704730500000|2024-01-08 16:15:00|21828.07|21828.07|21838.6|21838.6|21842.11|21842.11|21828.07|21828.07|0
1704730800000|2024-01-08 16:20:00|21842.11|21842.11|21844.57|21844.57|21849.75|21849.75|21834.84|21834.84|0
1704731100000|2024-01-08 16:25:00|21841.06|21841.06|21863.5|21863.5|21864.04|21864.04|21841.06|21841.06|0
1704788100000|2024-01-09 08:15:00|21930.41|21930.41|21826.45|21826.45|21941.97|21941.97|21826.45|21826.45|0
1704788400000|2024-01-09 08:20:00|21822.94|21822.94|21805.02|21805.02|21840.48|21840.48|21805.02|21805.02|0
1704788700000|2024-01-09 08:25:00|21808.53|21808.53|21800.26|21800.26|21810.79|21810.79|21790.98|21790.98|0
1704789000000|2024-01-09 08:30:00|21793.24|21793.24|21779.58|21779.58|21814.92|21814.92|21769.06|21769.06|0
1704789300000|2024-01-09 08:35:00|21786.6|21786.6|21757.13|21757.13|21789.49|21789.49|21750.11|21750.11|0
1704789600000|2024-01-09 08:40:00|21760.64|21760.64|21734.58|21734.58|21760.64|21760.64|21731.07|21731.07|0
1704789900000|2024-01-09 08:45:00|21731.07|21731.07|21719.29|21719.29|21734.58|21734.58|21712.27|21712.27|0
1704790200000|2024-01-09 08:50:00|21722.8|21722.8|21755.86|21755.86|21766.39|21766.39|21722.8|21722.8|0
1704790500000|2024-01-09 08:55:00|21752.36|21752.36|21734.99|21734.99|21752.36|21752.36|21731.48|21731.48|0
1704790800000|2024-01-09 09:00:00|21731.48|21731.48|21731.93|21731.93|21738.94|21738.94|21715.39|21715.39|0
1704791100000|2024-01-09 09:05:00|21728.42|21728.42|21730.46|21730.46|21737.47|21737.47|21716.42|21716.42|0
1704791400000|2024-01-09 09:10:00|21733.97|21733.97|21741.43|21741.43|21767.42|21767.42|21733.97|21733.97|0
1704791700000|2024-01-09 09:15:00|21737.92|21737.92|21713.98|21713.98|21748.44|21748.44|21713.35|21713.35|0
1704792000000|2024-01-09 09:20:00|21710.47|21710.47|21714.5|21714.5|21714.5|21714.5|21696.43|21696.43|0
1704792300000|2024-01-09 09:25:00|21715|21715|21706.52|21706.52|21725.31|21725.31|21698.88|21698.88|0
1704792600000|2024-01-09 09:30:00|21703.01|21703.01|21714.41|21714.41|21724.69|21724.69|21703.01|21703.01|0
1704792900000|2024-01-09 09:35:00|21717.92|21717.92|21736.93|21736.93|21740.44|21740.44|21697.39|21697.39|0
1704793200000|2024-01-09 09:40:00|21737.74|21737.74|21758.17|21758.17|21758.17|21758.17|21737.12|21737.12|0
1704793500000|2024-01-09 09:45:00|21765.19|21765.19|21772.39|21772.39|21772.39|21772.39|21754.87|21754.87|0
1704793800000|2024-01-09 09:50:00|21773.01|21773.01|21770.87|21770.87|21784.16|21784.16|21767.36|21767.36|0
1704794100000|2024-01-09 09:55:00|21767.36|21767.36|21740.81|21740.81|21767.36|21767.36|21740.81|21740.81|0
1704794400000|2024-01-09 10:00:00|21737.3|21737.3|21751.08|21751.08|21752.26|21752.26|21728.91|21728.91|0
1704794700000|2024-01-09 10:05:00|21754.59|21754.59|21770.5|21770.5|21770.5|21770.5|21754.59|21754.59|0
1704795000000|2024-01-09 10:10:00|21769.88|21769.88|21789.65|21789.65|21797.07|21797.07|21766.37|21766.37|0
1704795300000|2024-01-09 10:15:00|21793.16|21793.16|21766.15|21766.15|21793.16|21793.16|21757.88|21757.88|0
1704795600000|2024-01-09 10:20:00|21769.65|21769.65|21780.99|21780.99|21784.5|21784.5|21769.65|21769.65|0
1704795900000|2024-01-09 10:25:00|21784.5|21784.5|21783.87|21783.87|21799.15|21799.15|21783.87|21783.87|0
1704796200000|2024-01-09 10:30:00|21787.38|21787.38|21783.79|21783.79|21804.93|21804.93|21780.28|21780.28|0
1704796500000|2024-01-09 10:35:00|21787.3|21787.3|21782.66|21782.66|21787.3|21787.3|21780.03|21780.03|0
1704796800000|2024-01-09 10:40:00|21779.15|21779.15|21793.94|21793.94|21797.45|21797.45|21779.15|21779.15|0
1704797100000|2024-01-09 10:45:00|21797.45|21797.45|21776.42|21776.42|21804.47|21804.47|21772.16|21772.16|0
1704797400000|2024-01-09 10:50:00|21777.05|21777.05|21768.17|21768.17|21782.21|21782.21|21768.17|21768.17|0
1704797700000|2024-01-09 10:55:00|21771.68|21771.68|21785.59|21785.59|21786.34|21786.34|21771.68|21771.68|0
1704798000000|2024-01-09 11:00:00|21782.08|21782.08|21783.86|21783.86|21786.96|21786.96|21778.52|21778.52|0
1704798300000|2024-01-09 11:05:00|21787.36|21787.36|21787.99|21787.99|21790.87|21790.87|21780.97|21780.97|0
1704798600000|2024-01-09 11:10:00|21791.5|21791.5|21791.25|21791.25|21802.02|21802.02|21787.74|21787.74|0
1704798900000|2024-01-09 11:15:00|21794.76|21794.76|21791.25|21791.25|21794.76|21794.76|21791.25|21791.25|0
1704799200000|2024-01-09 11:20:00|21801.77|21801.77|21790.5|21790.5|21801.77|21801.77|21786.99|21786.99|0
1704799500000|2024-01-09 11:25:00|21794.01|21794.01|21784.85|21784.85|21794.01|21794.01|21784.85|21784.85|0
1704799800000|2024-01-09 11:30:00|21781.34|21781.34|21828.21|21828.21|21828.21|21828.21|21777.84|21777.84|0
1704800100000|2024-01-09 11:35:00|21828.83|21828.83|21821.81|21821.81|21832.97|21832.97|21818.31|21818.31|0
1704800400000|2024-01-09 11:40:00|21821.19|21821.19|21824.08|21824.08|21824.7|21824.7|21810.04|21810.04|0
1704800700000|2024-01-09 11:45:00|21827.59|21827.59|21827.18|21827.18|21831.09|21831.09|21816.66|21816.66|0
1704801000000|2024-01-09 11:50:00|21823.67|21823.67|21795.63|21795.63|21823.67|21823.67|21795.63|21795.63|0
1704801300000|2024-01-09 11:55:00|21796.25|21796.25|21803.9|21803.9|21803.9|21803.9|21793.37|21793.37|0
1704801600000|2024-01-09 12:00:00|21807.4|21807.4|21806.35|21806.35|21807.4|21807.4|21796.63|21796.63|0
1704801900000|2024-01-09 12:05:00|21809.86|21809.86|21812.38|21812.38|21815.24|21815.24|21808.62|21808.62|0
1704802200000|2024-01-09 12:10:00|21811.76|21811.76|21811.14|21811.14|21812.38|21812.38|21804.12|21804.12|0
1704802500000|2024-01-09 12:15:00|21814.64|21814.64|21814.89|21814.89|21818.4|21818.4|21811.14|21811.14|0
1704802800000|2024-01-09 12:20:00|21811.38|21811.38|21808.5|21808.5|21811.38|21811.38|21807.88|21807.88|0
1704803100000|2024-01-09 12:25:00|21809.12|21809.12|21807.88|21807.88|21816.14|21816.14|21807.88|21807.88|0
1704803400000|2024-01-09 12:30:00|21804.37|21804.37|21806.24|21806.24|21806.24|21806.24|21797.97|21797.97|0
1704803700000|2024-01-09 12:35:00|21802.73|21802.73|21774.66|21774.66|21802.73|21802.73|21774.66|21774.66|0
1704804000000|2024-01-09 12:40:00|21773.91|21773.91|21776.79|21776.79|21783.81|21783.81|21766.89|21766.89|0
1704804300000|2024-01-09 12:45:00|21777.42|21777.42|21762.7|21762.7|21778.17|21778.17|21762.7|21762.7|0
1704804600000|2024-01-09 12:50:00|21762.08|21762.08|21754.44|21754.44|21762.08|21762.08|21746.79|21746.79|0
1704804900000|2024-01-09 12:55:00|21757.94|21757.94|21759.25|21759.25|21763.51|21763.51|21751.73|21751.73|0
1704805200000|2024-01-09 13:00:00|21755.74|21755.74|21710.75|21710.75|21755.74|21755.74|21703.74|21703.74|0
1704805500000|2024-01-09 13:05:00|21721.28|21721.28|21718.4|21718.4|21735.94|21735.94|21710.75|21710.75|0
1704805800000|2024-01-09 13:10:00|21717.77|21717.77|21730.06|21730.06|21730.06|21730.06|21709.01|21709.01|0
1704806100000|2024-01-09 13:15:00|21726.55|21726.55|21731.52|21731.52|21731.77|21731.77|21715.25|21715.25|0
1704806400000|2024-01-09 13:20:00|21735.03|21735.03|21702.39|21702.39|21735.03|21735.03|21702.39|21702.39|0
1704806700000|2024-01-09 13:25:00|21702.12|21702.12|21700.85|21700.85|21708.52|21708.52|21697.99|21697.99|0
1704807000000|2024-01-09 13:30:00|21704.35|21704.35|21740.83|21740.83|21747.84|21747.84|21704.35|21704.35|0
1704807300000|2024-01-09 13:35:00|21758.37|21758.37|21757.48|21757.48|21762.5|21762.5|21739.93|21739.93|0
1704807600000|2024-01-09 13:40:00|21758.1|21758.1|21752.14|21752.14|21758.1|21758.1|21747.98|21747.98|0
1704807900000|2024-01-09 13:45:00|21755.65|21755.65|21744.73|21744.73|21762.9|21762.9|21744.73|21744.73|0
1704808200000|2024-01-09 13:50:00|21741.22|21741.22|21753.36|21753.36|21760.38|21760.38|21737.71|21737.71|0
1704808500000|2024-01-09 13:55:00|21754.6|21754.6|21812|21812|21819.01|21819.01|21754.6|21754.6|0
1704808800000|2024-01-09 14:00:00|21815.51|21815.51|21813.24|21813.24|21823.77|21823.77|21809.74|21809.74|0
1704809100000|2024-01-09 14:05:00|21816.75|21816.75|21829.32|21829.32|21829.94|21829.94|21816.75|21816.75|0
1704809400000|2024-01-09 14:10:00|21830.57|21830.57|21826.68|21826.68|21830.82|21830.82|21812.02|21812.02|0
1704809700000|2024-01-09 14:15:00|21823.18|21823.18|21825.44|21825.44|21833.08|21833.08|21816.16|21816.16|0
1704810000000|2024-01-09 14:20:00|21828.95|21828.95|21843.36|21843.36|21843.36|21843.36|21810.78|21810.78|0
1704810300000|2024-01-09 14:25:00|21839.22|21839.22|21832.83|21832.83|21842.73|21842.73|21822.3|21822.3|0
1704810600000|2024-01-09 14:30:00|21832.02|21832.02|21810.97|21810.97|21853.08|21853.08|21807.46|21807.46|0
1704810900000|2024-01-09 14:35:00|21807.46|21807.46|21864.63|21864.63|21864.63|21864.63|21807.46|21807.46|0
1704811200000|2024-01-09 14:40:00|21861.12|21861.12|21876.81|21876.81|21878.45|21878.45|21839.85|21839.85|0
1704811500000|2024-01-09 14:45:00|21873.3|21873.3|21873.23|21873.23|21876.74|21876.74|21858.39|21858.39|0
1704811800000|2024-01-09 14:50:00|21876.74|21876.74|21874.26|21874.26|21881.9|21881.9|21874.26|21874.26|0
1704812100000|2024-01-09 14:55:00|21865.67|21865.67|21865.67|21865.67|21869.18|21869.18|21862.16|21862.16|0
1704812400000|2024-01-09 15:00:00|21862.16|21862.16|21844|21844|21869.18|21869.18|21840.49|21840.49|0
1704812700000|2024-01-09 15:05:00|21840.49|21840.49|21850.44|21850.44|21850.44|21850.44|21831.02|21831.02|0
1704813000000|2024-01-09 15:10:00|21857.46|21857.46|21866.93|21866.93|21870.44|21870.44|21852.49|21852.49|0
1704813300000|2024-01-09 15:15:00|21863.42|21863.42|21869.05|21869.05|21889.86|21889.86|21863.42|21863.42|0
1704813600000|2024-01-09 15:20:00|21865.54|21865.54|21867.96|21867.96|21872.31|21872.31|21863.42|21863.42|0
1704813900000|2024-01-09 15:25:00|21864.45|21864.45|21846.78|21846.78|21867.83|21867.83|21846.78|21846.78|0
1704814200000|2024-01-09 15:30:00|21850.29|21850.29|21867.96|21867.96|21871.47|21871.47|21846.28|21846.28|0
1704814500000|2024-01-09 15:35:00|21864.45|21864.45|21861.48|21861.48|21867.96|21867.96|21860.94|21860.94|0
1704814800000|2024-01-09 15:40:00|21860.85|21860.85|21854.07|21854.07|21871.38|21871.38|21846.43|21846.43|0
1704815100000|2024-01-09 15:45:00|21850.56|21850.56|21867.16|21867.16|21867.16|21867.16|21836.17|21836.17|0
1704815400000|2024-01-09 15:50:00|21867.79|21867.79|21867.16|21867.16|21874.18|21874.18|21864.28|21864.28|0
1704815700000|2024-01-09 15:55:00|21870.67|21870.67|21863.03|21863.03|21875.43|21875.43|21863.03|21863.03|0
1704816000000|2024-01-09 16:00:00|21866.54|21866.54|21874.81|21874.81|21881.2|21881.2|21866.54|21866.54|0
1704816300000|2024-01-09 16:05:00|21871.3|21871.3|21874.81|21874.81|21886.58|21886.58|21867.79|21867.79|0
1704816600000|2024-01-09 16:10:00|21878.31|21878.31|21868.04|21868.04|21881.82|21881.82|21861.82|21861.82|0
1704816900000|2024-01-09 16:15:00|21864.53|21864.53|21865.1|21865.1|21871.86|21871.86|21863.9|21863.9|0
1704817200000|2024-01-09 16:20:00|21864.83|21864.83|21874.95|21874.95|21875.35|21875.35|21863.58|21863.58|0
1704817500000|2024-01-09 16:25:00|21871.44|21871.44|21884.61|21884.61|21888.99|21888.99|21871.44|21871.44|0
1704874500000|2024-01-10 08:15:00|21989.66|21989.66|21999.56|21999.56|22030.13|22030.13|21978.51|21978.51|0
1704874800000|2024-01-10 08:20:00|22003.07|22003.07|22004.32|22004.32|22015.47|22015.47|21980.38|21980.38|0
1704875100000|2024-01-10 08:25:00|22007.83|22007.83|22049.48|22049.48|22049.48|22049.48|22003.11|22003.11|0
1704875400000|2024-01-10 08:30:00|22045.97|22045.97|21963.02|21963.02|22049.48|22049.48|21961.77|21961.77|0
1704875700000|2024-01-10 08:35:00|21966.52|21966.52|21926.29|21926.29|21991.09|21991.09|21926.29|21926.29|0
1704876000000|2024-01-10 08:40:00|21933.31|21933.31|21929.17|21929.17|21947.34|21947.34|21905.23|21905.23|0
1704876300000|2024-01-10 08:45:00|21936.19|21936.19|21968.66|21968.66|21968.66|21968.66|21936.19|21936.19|0
1704876600000|2024-01-10 08:50:00|21958.13|21958.13|21952.08|21952.08|21959.1|21959.1|21940.18|21940.18|0
1704876900000|2024-01-10 08:55:00|21948.57|21948.57|21946.7|21946.7|21948.57|21948.57|21929.16|21929.16|0
1704877200000|2024-01-10 09:00:00|21950.21|21950.21|21964.25|21964.25|21974.78|21974.78|21939.69|21939.69|0
1704877500000|2024-01-10 09:05:00|21967.76|21967.76|21973.76|21973.76|21991.93|21991.93|21967.76|21967.76|0
1704877800000|2024-01-10 09:10:00|21973.14|21973.14|21983.66|21983.66|21987.92|21987.92|21969.63|21969.63|0
1704878100000|2024-01-10 09:15:00|21980.16|21980.16|21981.65|21981.65|21992.55|21992.55|21980.16|21980.16|0
1704878400000|2024-01-10 09:20:00|21985.16|21985.16|21989.29|21989.29|21992.8|21992.8|21978.77|21978.77|0
1704878700000|2024-01-10 09:25:00|21992.8|21992.8|21975.26|21975.26|21996.94|21996.94|21975.26|21975.26|0
1704879000000|2024-01-10 09:30:00|21978.77|21978.77|21994.26|21994.26|22002.93|22002.93|21978.77|21978.77|0
1704879300000|2024-01-10 09:35:00|21990.75|21990.75|21994.01|21994.01|21994.26|21994.26|21986.99|21986.99|0
1704879600000|2024-01-10 09:40:00|21997.52|21997.52|22001.65|22001.65|22012.18|22012.18|21997.52|21997.52|0
1704879900000|2024-01-10 09:45:00|22015.69|22015.69|22015.22|22015.22|22015.69|22015.69|22001.4|22001.4|0
1704880200000|2024-01-10 09:50:00|22011.71|22011.71|22033.57|22033.57|22033.57|22033.57|22011.71|22011.71|0
1704880500000|2024-01-10 09:55:00|22030.06|22030.06|22037.7|22037.7|22037.7|22037.7|22016.02|22016.02|0
1704880800000|2024-01-10 10:00:00|22034.19|22034.19|22016.65|22016.65|22034.19|22034.19|22002.61|22002.61|0
1704881100000|2024-01-10 10:05:00|22020.16|22020.16|22035.44|22035.44|22035.44|22035.44|22017.89|22017.89|0
1704881400000|2024-01-10 10:10:00|22031.93|22031.93|22039.84|22039.84|22045.97|22045.97|22031.93|22031.93|0
1704881700000|2024-01-10 10:15:00|22043.35|22043.35|22022.29|22022.29|22043.35|22043.35|22011.76|22011.76|0
1704882000000|2024-01-10 10:20:00|22025.8|22025.8|22030.56|22030.56|22034.07|22034.07|22025.8|22025.8|0
1704882300000|2024-01-10 10:25:00|22034.07|22034.07|22043.97|22043.97|22043.97|22043.97|22033.44|22033.44|0
1704882600000|2024-01-10 10:30:00|22040.46|22040.46|22033.44|22033.44|22040.46|22040.46|22029.93|22029.93|0
1704882900000|2024-01-10 10:35:00|22029.93|22029.93|22025.8|22025.8|22033.44|22033.44|22022.29|22022.29|0
1704883200000|2024-01-10 10:40:00|22022.29|22022.29|22018.16|22018.16|22022.29|22022.29|22014.65|22014.65|0
1704883500000|2024-01-10 10:45:00|22014.65|22014.65|21995.86|21995.86|22014.65|22014.65|21992.35|21992.35|0
1704883800000|2024-01-10 10:50:00|21999.37|21999.37|21992.75|21992.75|22006.42|22006.42|21982.22|21982.22|0
1704884100000|2024-01-10 10:55:00|21989.24|21989.24|21987.87|21987.87|21992.13|21992.13|21974.58|21974.58|0
1704884400000|2024-01-10 11:00:00|21991.38|21991.38|21996.9|21996.9|21996.9|21996.9|21986.62|21986.62|0
1704884700000|2024-01-10 11:05:00|22000.41|22000.41|22012.18|22012.18|22012.18|22012.18|21993.39|21993.39|0
1704885000000|2024-01-10 11:10:00|22008.67|22008.67|22005.16|22005.16|22008.67|22008.67|21990.5|21990.5|0
1704885300000|2024-01-10 11:15:00|22004.54|22004.54|22010.31|22010.31|22018.58|22018.58|22004.54|22004.54|0
1704885600000|2024-01-10 11:20:00|22011.06|22011.06|22013.82|22013.82|22013.82|22013.82|22003.29|22003.29|0
1704885900000|2024-01-10 11:25:00|22010.31|22010.31|21999.78|21999.78|22013.82|22013.82|21999.78|21999.78|0
1704886200000|2024-01-10 11:30:00|22003.29|22003.29|22013.2|22013.2|22013.2|22013.2|21999.16|21999.16|0
1704886500000|2024-01-10 11:35:00|22020.21|22020.21|22017.33|22017.33|22021.46|22021.46|22013.82|22013.82|0
1704886800000|2024-01-10 11:40:00|22018.33|22018.33|22008.05|22008.05|22018.58|22018.58|22004.54|22004.54|0
1704887100000|2024-01-10 11:45:00|22011.56|22011.56|22034.48|22034.48|22034.48|22034.48|22011.56|22011.56|0
1704887400000|2024-01-10 11:50:00|22037.99|22037.99|22019.2|22019.2|22037.99|22037.99|22009.3|22009.3|0
1704887700000|2024-01-10 11:55:00|22022.71|22022.71|22026.49|22026.49|22026.49|22026.49|22015.69|22015.69|0
1704888000000|2024-01-10 12:00:00|22019.47|22019.47|22036.02|22036.02|22036.02|22036.02|22011.58|22011.58|0
1704888300000|2024-01-10 12:05:00|22037.26|22037.26|22037.26|22037.26|22044.28|22044.28|22030.25|22030.25|0
1704888600000|2024-01-10 12:10:00|22037.67|22037.67|22038.87|22038.87|22042.38|22042.38|22035.37|22035.37|0
1704888900000|2024-01-10 12:15:00|22042.38|22042.38|22042.38|22042.38|22045.89|22045.89|22042.38|22042.38|0
1704889200000|2024-01-10 12:20:00|22038.87|22038.87|22050.02|22050.02|22053.53|22053.53|22035.37|22035.37|0
1704889500000|2024-01-10 12:25:00|22046.52|22046.52|22038.69|22038.69|22046.52|22046.52|22038.69|22038.69|0
1704889800000|2024-01-10 12:30:00|22035.18|22035.18|21988.32|21988.32|22035.18|22035.18|21984.81|21984.81|0
1704890100000|2024-01-10 12:35:00|21991.83|21991.83|21991.83|21991.83|22002.36|22002.36|21988.32|21988.32|0
1704890400000|2024-01-10 12:40:00|21988.32|21988.32|21980.68|21980.68|21995.34|21995.34|21980.68|21980.68|0
1704890700000|2024-01-10 12:45:00|21984.19|21984.19|21983.92|21983.92|21987.7|21987.7|21983.92|21983.92|0
1704891000000|2024-01-10 12:50:00|21980.41|21980.41|21995.07|21995.07|21995.07|21995.07|21980.41|21980.41|0
1704891300000|2024-01-10 12:55:00|21998.58|21998.58|21979.6|21979.6|21998.58|21998.58|21976.09|21976.09|0
1704891600000|2024-01-10 13:00:00|21976.09|21976.09|21990.03|21990.03|21997.05|21997.05|21972.59|21972.59|0
1704891900000|2024-01-10 13:05:00|21986.52|21986.52|22004.57|22004.57|22004.57|22004.57|21986.52|21986.52|0
1704892200000|2024-01-10 13:10:00|22008.08|22008.08|22012.21|22012.21|22015.1|22015.1|22001.68|22001.68|0
1704892500000|2024-01-10 13:15:00|22011.96|22011.96|22009.88|22009.88|22015.47|22015.47|22009.08|22009.08|0
1704892800000|2024-01-10 13:20:00|22010.28|22010.28|22019.17|22019.17|22029.7|22029.7|22010.28|22010.28|0
1704893100000|2024-01-10 13:25:00|22022.68|22022.68|22027.4|22027.4|22027.4|22027.4|22022.68|22022.68|0
1704893400000|2024-01-10 13:30:00|22034.42|22034.42|22052.34|22052.34|22052.34|22052.34|22030.91|22030.91|0
1704893700000|2024-01-10 13:35:00|22052.74|22052.74|22030.44|22030.44|22052.74|22052.74|22026.93|22026.93|0
1704894000000|2024-01-10 13:40:00|22026.93|22026.93|22005.03|22005.03|22030.44|22030.44|22001.52|22001.52|0
1704894300000|2024-01-10 13:45:00|22008.54|22008.54|22032.48|22032.48|22035.98|22035.98|22005.03|22005.03|0
1704894600000|2024-01-10 13:50:00|22028.97|22028.97|22023.85|22023.85|22028.97|22028.97|22005.68|22005.68|0
1704894900000|2024-01-10 13:55:00|22020.34|22020.34|22027.36|22027.36|22027.36|22027.36|22020.34|22020.34|0
1704895200000|2024-01-10 14:00:00|22026.96|22026.96|22034.15|22034.15|22048.18|22048.18|22026.96|22026.96|0
1704895500000|2024-01-10 14:05:00|22041.16|22041.16|22036.85|22036.85|22045.3|22045.3|22033.34|22033.34|0
1704895800000|2024-01-10 14:10:00|22033.34|22033.34|22036.85|22036.85|22037.47|22037.47|22029.83|22029.83|0
1704896100000|2024-01-10 14:15:00|22040.36|22040.36|22047.38|22047.38|22057.9|22057.9|22033.34|22033.34|0
1704896400000|2024-01-10 14:20:00|22043.87|22043.87|22003.4|22003.4|22043.87|22043.87|21996.38|21996.38|0
1704896700000|2024-01-10 14:25:00|22006.91|22006.91|22013.92|22013.92|22013.92|22013.92|21992.87|21992.87|0
1704897000000|2024-01-10 14:30:00|22015.17|22015.17|22005.27|22005.27|22022.19|22022.19|21976.57|21976.57|0
1704897300000|2024-01-10 14:35:00|22001.76|22001.76|22031.48|22031.48|22031.48|22031.48|21987.72|21987.72|0
1704897600000|2024-01-10 14:40:00|22027.97|22027.97|22027.53|22027.53|22027.97|22027.97|21991.64|21991.64|0
1704897900000|2024-01-10 14:45:00|22017|22017|22024.42|22024.42|22024.42|22024.42|22002.97|22002.97|0
1704898200000|2024-01-10 14:50:00|22020.91|22020.91|22008.78|22008.78|22034.95|22034.95|21998.87|21998.87|0
1704898500000|2024-01-10 14:55:00|22012.29|22012.29|22006.92|22006.92|22027.97|22027.97|21999.9|21999.9|0
1704898800000|2024-01-10 15:00:00|22010.43|22010.43|22011.72|22011.72|22028.6|22028.6|22000.17|22000.17|0
1704899100000|2024-01-10 15:05:00|22008.21|22008.21|21978.09|21978.09|22008.21|22008.21|21978.09|21978.09|0
1704899400000|2024-01-10 15:10:00|21974.58|21974.58|21964.05|21964.05|21978.09|21978.09|21960.54|21960.54|0
1704899700000|2024-01-10 15:15:00|21960.54|21960.54|21974.35|21974.35|21974.35|21974.35|21956.81|21956.81|0
1704900000000|2024-01-10 15:20:00|21970.85|21970.85|21982.62|21982.62|21993.15|21993.15|21970.22|21970.22|0
1704900300000|2024-01-10 15:25:00|21975.6|21975.6|21989.91|21989.91|21996.66|21996.66|21975.6|21975.6|0
1704900600000|2024-01-10 15:30:00|21986.4|21986.4|21974.62|21974.62|21989.91|21989.91|21971.74|21971.74|0
1704900900000|2024-01-10 15:35:00|21971.12|21971.12|21988.04|21988.04|21988.04|21988.04|21971.12|21971.12|0
1704901200000|2024-01-10 15:40:00|21984.53|21984.53|22000.39|22000.39|22003.1|22003.1|21981.02|21981.02|0
1704901500000|2024-01-10 15:45:00|22003.9|22003.9|22019.99|22019.99|22019.99|22019.99|21998.31|21998.31|0
1704901800000|2024-01-10 15:50:00|22016.48|22016.48|21998.94|21998.94|22016.48|22016.48|21998.94|21998.94|0
1704902100000|2024-01-10 15:55:00|22002.45|22002.45|21999.34|21999.34|22005.96|22005.96|21994.62|21994.62|0
1704902400000|2024-01-10 16:00:00|22002.85|22002.85|22014.13|22014.13|22027.41|22027.41|22002.85|22002.85|0
1704902700000|2024-01-10 16:05:00|22017.63|22017.63|22027.76|22027.76|22027.76|22027.76|22014.13|22014.13|0
1704903000000|2024-01-10 16:10:00|22028.16|22028.16|22017.01|22017.01|22031.67|22031.67|22016.61|22016.61|0
1704903300000|2024-01-10 16:15:00|22020.52|22020.52|22002.97|22002.97|22020.52|22020.52|22002.97|22002.97|0
1704903600000|2024-01-10 16:20:00|22006.48|22006.48|22003.09|22003.09|22014.64|22014.64|22003.09|22003.09|0
1704903900000|2024-01-10 16:25:00|22006.6|22006.6|22002.93|22002.93|22014.66|22014.66|21998.77|21998.77|0
1704960900000|2024-01-11 08:15:00|22063.05|22063.05|22087.9|22087.9|22112.8|22112.8|22061.8|22061.8|0
1704961200000|2024-01-11 08:20:00|22088.7|22088.7|22128.95|22128.95|22132.46|22132.46|22086.84|22086.84|0
1704961500000|2024-01-11 08:25:00|22125.44|22125.44|22117.8|22117.8|22125.44|22125.44|22096.75|22096.75|0
1704961800000|2024-01-11 08:30:00|22128.33|22128.33|22121.24|22121.24|22132.64|22132.64|22101.18|22101.18|0
1704962100000|2024-01-11 08:35:00|22128.26|22128.26|22123.2|22123.2|22132.97|22132.97|22108.41|22108.41|0
1704962400000|2024-01-11 08:40:00|22123.82|22123.82|22129.6|22129.6|22137.24|22137.24|22116.58|22116.58|0
1704962700000|2024-01-11 08:45:00|22126.09|22126.09|22147.15|22147.15|22151.28|22151.28|22126.09|22126.09|0
1704963000000|2024-01-11 08:50:00|22140.13|22140.13|22164.69|22164.69|22172.96|22172.96|22140.13|22140.13|0
1704963300000|2024-01-11 08:55:00|22157.67|22157.67|22171.32|22171.32|22182.47|22182.47|22157.67|22157.67|0
1704963600000|2024-01-11 09:00:00|22172.12|22172.12|22121.78|22121.78|22179.14|22179.14|22118.27|22118.27|0
1704963900000|2024-01-11 09:05:00|22111.25|22111.25|22118.27|22118.27|22125.29|22125.29|22107.74|22107.74|0
1704964200000|2024-01-11 09:10:00|22114.76|22114.76|22117.03|22117.03|22126.94|22126.94|22109.39|22109.39|0
1704964500000|2024-01-11 09:15:00|22120.54|22120.54|22131.03|22131.03|22134.54|22134.54|22117.03|22117.03|0
1704964800000|2024-01-11 09:20:00|22127.52|22127.52|22139.92|22139.92|22144.05|22144.05|22121.75|22121.75|0
1704965100000|2024-01-11 09:25:00|22143.43|22143.43|22143.8|22143.8|22151.45|22151.45|22136.16|22136.16|0
1704965400000|2024-01-11 09:30:00|22129.77|22129.77|22141.42|22141.42|22144.93|22144.93|22129.77|22129.77|0
1704965700000|2024-01-11 09:35:00|22134.4|22134.4|22128.71|22128.71|22140.67|22140.67|22126.63|22126.63|0
1704966000000|2024-01-11 09:40:00|22129.34|22129.34|22126.84|22126.84|22131.6|22131.6|22119.82|22119.82|0
1704966300000|2024-01-11 09:45:00|22130.35|22130.35|22128.22|22128.22|22140.88|22140.88|22123.33|22123.33|0
1704966600000|2024-01-11 09:50:00|22124.71|22124.71|22113.56|22113.56|22128.22|22128.22|22109.42|22109.42|0
1704966900000|2024-01-11 09:55:00|22110.05|22110.05|22111.95|22111.95|22113.56|22113.56|22106.54|22106.54|0
1704967200000|2024-01-11 10:00:00|22108.44|22108.44|22103.29|22103.29|22111.95|22111.95|22094.4|22094.4|0
1704967500000|2024-01-11 10:05:00|22099.78|22099.78|22099.78|22099.78|22110.31|22110.31|22092.76|22092.76|0
1704967800000|2024-01-11 10:10:00|22096.27|22096.27|22103.29|22103.29|22103.29|22103.29|22089.25|22089.25|0
1704968100000|2024-01-11 10:15:00|22103.91|22103.91|22114.44|22114.44|22118.57|22118.57|22103.91|22103.91|0
1704968400000|2024-01-11 10:20:00|22110.93|22110.93|22123.07|22123.07|22123.07|22123.07|22110.93|22110.93|0
1704968700000|2024-01-11 10:25:00|22126.58|22126.58|22133.47|22133.47|22134.1|22134.1|22123.07|22123.07|0
1704969000000|2024-01-11 10:30:00|22136.98|22136.98|22115.3|22115.3|22136.98|22136.98|22108.28|22108.28|0
1704969300000|2024-01-11 10:35:00|22111.79|22111.79|22115.68|22115.68|22115.68|22115.68|22107.66|22107.66|0
1704969600000|2024-01-11 10:40:00|22112.17|22112.17|22090.71|22090.71|22115.68|22115.68|22083.69|22083.69|0
1704969900000|2024-01-11 10:45:00|22094.22|22094.22|22105.02|22105.02|22105.02|22105.02|22090.98|22090.98|0
1704970200000|2024-01-11 10:50:00|22101.51|22101.51|22108.53|22108.53|22108.53|22108.53|22098|22098|0
1704970500000|2024-01-11 10:55:00|22105.02|22105.02|22098.4|22098.4|22105.02|22105.02|22091.38|22091.38|0
1704970800000|2024-01-11 11:00:00|22101.91|22101.91|22109.15|22109.15|22109.77|22109.77|22094.89|22094.89|0
1704971100000|2024-01-11 11:05:00|22105.64|22105.64|22116.17|22116.17|22119.68|22119.68|22105.64|22105.64|0
1704971400000|2024-01-11 11:10:00|22115.54|22115.54|22083.34|22083.34|22115.54|22115.54|22083.34|22083.34|0
1704971700000|2024-01-11 11:15:00|22086.85|22086.85|22059.53|22059.53|22086.85|22086.85|22059.53|22059.53|0
1704972000000|2024-01-11 11:20:00|22063.03|22063.03|22077.69|22077.69|22077.69|22077.69|22063.03|22063.03|0
1704972300000|2024-01-11 11:25:00|22077.07|22077.07|22091.48|22091.48|22091.48|22091.48|22074.19|22074.19|0
1704972600000|2024-01-11 11:30:00|22087.97|22087.97|22090.36|22090.36|22090.36|22090.36|22079.71|22079.71|0
1704972900000|2024-01-11 11:35:00|22090.61|22090.61|22101.26|22101.26|22111.79|22111.79|22090.61|22090.61|0
1704973200000|2024-01-11 11:40:00|22111.79|22111.79|22104.77|22104.77|22111.79|22111.79|22094.24|22094.24|0
1704973500000|2024-01-11 11:45:00|22101.26|22101.26|22093.74|22093.74|22104.77|22104.77|22093.74|22093.74|0
1704973800000|2024-01-11 11:50:00|22097.25|22097.25|22107.78|22107.78|22107.78|22107.78|22097.25|22097.25|0
1704974100000|2024-01-11 11:55:00|22111.29|22111.29|22093.74|22093.74|22114.8|22114.8|22093.74|22093.74|0
1704974400000|2024-01-11 12:00:00|22097.25|22097.25|22101.41|22101.41|22110.05|22110.05|22097.25|22097.25|0
1704974700000|2024-01-11 12:05:00|22097.9|22097.9|22084.99|22084.99|22097.9|22097.9|22084.99|22084.99|0
1704975000000|2024-01-11 12:10:00|22081.48|22081.48|22075.85|22075.85|22084.37|22084.37|22072.34|22072.34|0
1704975300000|2024-01-11 12:15:00|22079.36|22079.36|22075.23|22075.23|22082.87|22082.87|22075.23|22075.23|0
1704975600000|2024-01-11 12:20:00|22074.6|22074.6|22064.14|22064.14|22076.1|22076.1|22064.14|22064.14|0
1704975900000|2024-01-11 12:25:00|22060.64|22060.64|22047.9|22047.9|22071.16|22071.16|22047.9|22047.9|0
1704976200000|2024-01-11 12:30:00|22044.39|22044.39|22047.21|22047.21|22047.46|22047.46|22036.13|22036.13|0
1704976500000|2024-01-11 12:35:00|22050.72|22050.72|22070.14|22070.14|22070.14|22070.14|22050.72|22050.72|0
1704976800000|2024-01-11 12:40:00|22066.63|22066.63|22064.1|22064.1|22071.38|22071.38|22060.59|22060.59|0
1704977100000|2024-01-11 12:45:00|22060.59|22060.59|22045.3|22045.3|22060.59|22060.59|22045.3|22045.3|0
1704977400000|2024-01-11 12:50:00|22052.32|22052.32|22076.58|22076.58|22078.26|22078.26|22052.32|22052.32|0
1704977700000|2024-01-11 12:55:00|22073.07|22073.07|22057.79|22057.79|22073.07|22073.07|22047.26|22047.26|0
1704978000000|2024-01-11 13:00:00|22061.3|22061.3|22065.21|22065.21|22065.21|22065.21|22054.68|22054.68|0
1704978300000|2024-01-11 13:05:00|22061.7|22061.7|22075.73|22075.73|22076.36|22076.36|22061.7|22061.7|0
1704978600000|2024-01-11 13:10:00|22072.22|22072.22|22084|22084|22087.51|22087.51|22072.22|22072.22|0
1704978900000|2024-01-11 13:15:00|22084.62|22084.62|22095.15|22095.15|22095.15|22095.15|22081.11|22081.11|0
1704979200000|2024-01-11 13:20:00|22091.64|22091.64|22099.66|22099.66|22099.66|22099.66|22087.33|22087.33|0
1704979500000|2024-01-11 13:25:00|22103.17|22103.17|22114.94|22114.94|22114.94|22114.94|22096.15|22096.15|0
1704979800000|2024-01-11 13:30:00|22114.44|22114.44|22092.85|22092.85|22116.08|22116.08|22070.3|22070.3|0
1704980100000|2024-01-11 13:35:00|22096.36|22096.36|22108.01|22108.01|22111.52|22111.52|22089.34|22089.34|0
1704980400000|2024-01-11 13:40:00|22104.5|22104.5|22078.42|22078.42|22104.5|22104.5|22078.42|22078.42|0
1704980700000|2024-01-11 13:45:00|22081.93|22081.93|22082.95|22082.95|22101.12|22101.12|22081.93|22081.93|0
1704981000000|2024-01-11 13:50:00|22086.46|22086.46|22081.43|22081.43|22089.57|22089.57|22077.92|22077.92|0
1704981300000|2024-01-11 13:55:00|22084.94|22084.94|22087.86|22087.86|22099.6|22099.6|22084.94|22084.94|0
1704981600000|2024-01-11 14:00:00|22087.46|22087.46|22097.29|22097.29|22097.29|22097.29|22069.29|22069.29|0
1704981900000|2024-01-11 14:05:00|22097.7|22097.7|22097.16|22097.16|22104.18|22104.18|22093.65|22093.65|0
1704982200000|2024-01-11 14:10:00|22100.67|22100.67|22131.02|22131.02|22131.02|22131.02|22100.67|22100.67|0
1704982500000|2024-01-11 14:15:00|22127.51|22127.51|22138.66|22138.66|22149.19|22149.19|22127.51|22127.51|0
1704982800000|2024-01-11 14:20:00|22135.15|22135.15|22149.92|22149.92|22153.42|22153.42|22135.15|22135.15|0
1704983100000|2024-01-11 14:25:00|22153.42|22153.42|22184.8|22184.8|22205.85|22205.85|22149.92|22149.92|0
1704983400000|2024-01-11 14:30:00|22188.31|22188.31|22138.33|22138.33|22191.81|22191.81|22116.88|22116.88|0
1704983700000|2024-01-11 14:35:00|22145.35|22145.35|22153.8|22153.8|22165.17|22165.17|22129.86|22129.86|0
1704984000000|2024-01-11 14:40:00|22157.31|22157.31|22123.27|22123.27|22157.31|22157.31|22118.08|22118.08|0
1704984300000|2024-01-11 14:45:00|22116.25|22116.25|22089.59|22089.59|22121.57|22121.57|22086.08|22086.08|0
1704984600000|2024-01-11 14:50:00|22079.06|22079.06|22072.75|22072.75|22081.94|22081.94|22055.83|22055.83|0
1704984900000|2024-01-11 14:55:00|22069.24|22069.24|22084.7|22084.7|22113|22113|22069.24|22069.24|0
1704985200000|2024-01-11 15:00:00|22077.69|22077.69|22070.67|22070.67|22095.23|22095.23|22070.04|22070.04|0
1704985500000|2024-01-11 15:05:00|22074.18|22074.18|22050.89|22050.89|22074.18|22074.18|22050.89|22050.89|0
1704985800000|2024-01-11 15:10:00|22047.38|22047.38|22043.25|22043.25|22060.79|22060.79|22036.23|22036.23|0
1704986100000|2024-01-11 15:15:00|22046.76|22046.76|22078.96|22078.96|22085.98|22085.98|22046.76|22046.76|0
1704986400000|2024-01-11 15:20:00|22082.47|22082.47|22095.23|22095.23|22118.19|22118.19|22071.94|22071.94|0
1704986700000|2024-01-11 15:25:00|22098.74|22098.74|22133.08|22133.08|22143.61|22143.61|22098.74|22098.74|0
1704987000000|2024-01-11 15:30:00|22129.57|22129.57|22135.41|22135.41|22154.39|22154.39|22122.8|22122.8|0
1704987300000|2024-01-11 15:35:00|22138.92|22138.92|22172.37|22172.37|22186.41|22186.41|22135.41|22135.41|0
1704987600000|2024-01-11 15:40:00|22168.86|22168.86|22149.7|22149.7|22186.41|22186.41|22142.05|22142.05|0
1704987900000|2024-01-11 15:45:00|22146.19|22146.19|22127.55|22127.55|22152.73|22152.73|22124.04|22124.04|0
1704988200000|2024-01-11 15:50:00|22124.04|22124.04|22119.91|22119.91|22127.55|22127.55|22117.02|22117.02|0
1704988500000|2024-01-11 15:55:00|22120.31|22120.31|22175.16|22175.16|22179.57|22179.57|22120.31|22120.31|0
1704988800000|2024-01-11 16:00:00|22178.67|22178.67|22174.16|22174.16|22198.48|22198.48|22170.65|22170.65|0
1704989100000|2024-01-11 16:05:00|22177.67|22177.67|22181|22181|22185.31|22185.31|22169.85|22169.85|0
1704989400000|2024-01-11 16:10:00|22184.51|22184.51|22166.19|22166.19|22191.53|22191.53|22163.3|22163.3|0
1704989700000|2024-01-11 16:15:00|22159.17|22159.17|22179.68|22179.68|22201.68|22201.68|22155.66|22155.66|0
1704990000000|2024-01-11 16:20:00|22176.18|22176.18|22177.62|22177.62|22179.38|22179.38|22162.01|22162.01|0
1704990300000|2024-01-11 16:25:00|22177|22177|22179.81|22179.81|22184.01|22184.01|22168.44|22168.44|0
1705047300000|2024-01-12 08:15:00|22229.44|22229.44|22175.55|22175.55|22229.44|22229.44|22154.5|22154.5|0
1705047600000|2024-01-12 08:20:00|22189.59|22189.59|22185.24|22185.24|22203.63|22203.63|22181.73|22181.73|0
1705047900000|2024-01-12 08:25:00|22188.75|22188.75|22194.07|22194.07|22217.62|22217.62|22185.24|22185.24|0
1705048200000|2024-01-12 08:30:00|22204.6|22204.6|22231.28|22231.28|22269.25|22269.25|22198.21|22198.21|0
1705048500000|2024-01-12 08:35:00|22234.79|22234.79|22217.24|22217.24|22234.79|22234.79|22203.21|22203.21|0
1705048800000|2024-01-12 08:40:00|22213.73|22213.73|22195.94|22195.94|22213.73|22213.73|22193.69|22193.69|0
1705049100000|2024-01-12 08:45:00|22206.47|22206.47|22201.34|22201.34|22209.98|22209.98|22187.67|22187.67|0
1705049400000|2024-01-12 08:50:00|22202.58|22202.58|22190.81|22190.81|22209.6|22209.6|22187.92|22187.92|0
1705049700000|2024-01-12 08:55:00|22194.32|22194.32|22202.4|22202.4|22208.98|22208.98|22194.32|22194.32|0
1705050000000|2024-01-12 09:00:00|22209.42|22209.42|22209.42|22209.42|22209.42|22209.42|22188.37|22188.37|0
1705050300000|2024-01-12 09:05:00|22205.91|22205.91|22204.52|22204.52|22219.95|22219.95|22202.4|22202.4|0
1705050600000|2024-01-12 09:10:00|22208.03|22208.03|22212.67|22212.67|22212.67|22212.67|22202.14|22202.14|0
1705050900000|2024-01-12 09:15:00|22209.16|22209.16|22221.57|22221.57|22221.57|22221.57|22200.52|22200.52|0
1705051200000|2024-01-12 09:20:00|22225.08|22225.08|22210.17|22210.17|22229.84|22229.84|22199.02|22199.02|0
1705051500000|2024-01-12 09:25:00|22206.66|22206.66|22208.67|22208.67|22208.67|22208.67|22187.62|22187.62|0
1705051800000|2024-01-12 09:30:00|22205.16|22205.16|22210.59|22210.59|22217.61|22217.61|22201.43|22201.43|0
1705052100000|2024-01-12 09:35:00|22207.08|22207.08|22196.77|22196.77|22207.3|22207.3|22196.77|22196.77|0
1705052400000|2024-01-12 09:40:00|22196.5|22196.5|22198.36|22198.36|22201.87|22201.87|22191.34|22191.34|0
1705052700000|2024-01-12 09:45:00|22194.85|22194.85|22183.96|22183.96|22195.48|22195.48|22183.96|22183.96|0
1705053000000|2024-01-12 09:50:00|22194.49|22194.49|22186.85|22186.85|22201.51|22201.51|22186.85|22186.85|0
1705053300000|2024-01-12 09:55:00|22193.87|22193.87|22186.23|22186.23|22193.87|22193.87|22165.17|22165.17|0
1705053600000|2024-01-12 10:00:00|22189.74|22189.74|22204.54|22204.54|22217.96|22217.96|22189.65|22189.65|0
1705053900000|2024-01-12 10:05:00|22201.04|22201.04|22216.32|22216.32|22216.32|22216.32|22197.53|22197.53|0
1705054200000|2024-01-12 10:10:00|22219.83|22219.83|22228.27|22228.27|22235.29|22235.29|22219.83|22219.83|0
1705054500000|2024-01-12 10:15:00|22221.26|22221.26|22213.61|22213.61|22224.77|22224.77|22213.61|22213.61|0
1705054800000|2024-01-12 10:20:00|22217.12|22217.12|22207.22|22207.22|22221.26|22221.26|22207.22|22207.22|0
1705055100000|2024-01-12 10:25:00|22203.71|22203.71|22190.55|22190.55|22210.98|22210.98|22190.55|22190.55|0
1705055400000|2024-01-12 10:30:00|22187.04|22187.04|22166.64|22166.64|22187.04|22187.04|22163.13|22163.13|0
1705055700000|2024-01-12 10:35:00|22170.15|22170.15|22151.35|22151.35|22170.15|22170.15|22151.35|22151.35|0
1705056000000|2024-01-12 10:40:00|22154.86|22154.86|22144.21|22144.21|22154.86|22154.86|22134.96|22134.96|0
1705056300000|2024-01-12 10:45:00|22147.72|22147.72|22082.51|22082.51|22147.72|22147.72|22079|22079|0
1705056600000|2024-01-12 10:50:00|22086.01|22086.01|22060.83|22060.83|22093.03|22093.03|22060.83|22060.83|0
1705056900000|2024-01-12 10:55:00|22064.34|22064.34|22065.99|22065.99|22073|22073|22057.32|22057.32|0
1705057200000|2024-01-12 11:00:00|22065.36|22065.36|22076.51|22076.51|22090.55|22090.55|22065.36|22065.36|0
1705057500000|2024-01-12 11:05:00|22073|22073|22043.91|22043.91|22073|22073|22043.91|22043.91|0
1705057800000|2024-01-12 11:10:00|22036.89|22036.89|21982.2|21982.2|22036.89|22036.89|21982.2|21982.2|0
1705058100000|2024-01-12 11:15:00|21981.8|21981.8|21984.68|21984.68|21992.33|21992.33|21981.8|21981.8|0
1705058400000|2024-01-12 11:20:00|21981.17|21981.17|21981.17|21981.17|21985.31|21985.31|21974.16|21974.16|0
1705058700000|2024-01-12 11:25:00|21977.67|21977.67|21977.67|21977.67|21977.67|21977.67|21967.14|21967.14|0
1705059000000|2024-01-12 11:30:00|21974.16|21974.16|21954.86|21954.86|21977.67|21977.67|21952.6|21952.6|0
1705059300000|2024-01-12 11:35:00|21951.36|21951.36|22001.29|22001.29|22001.29|22001.29|21951.36|21951.36|0
1705059600000|2024-01-12 11:40:00|22001.69|22001.69|21990.76|21990.76|22015.72|22015.72|21987.25|21987.25|0
1705059900000|2024-01-12 11:45:00|21994.27|21994.27|21962.92|21962.92|21994.27|21994.27|21957.75|21957.75|0
1705060200000|2024-01-12 11:50:00|21955.91|21955.91|21976.96|21976.96|21976.96|21976.96|21945.38|21945.38|0
1705060500000|2024-01-12 11:55:00|21980.47|21980.47|22002.55|22002.55|22012.67|22012.67|21976.96|21976.96|0
1705060800000|2024-01-12 12:00:00|22003.35|22003.35|22039.69|22039.69|22053.73|22053.73|22003.35|22003.35|0
1705061100000|2024-01-12 12:05:00|22036.18|22036.18|22003.98|22003.98|22039.69|22039.69|22003.98|22003.98|0
1705061400000|2024-01-12 12:10:00|22000.47|22000.47|21982.92|21982.92|22007.49|22007.49|21982.92|21982.92|0
1705061700000|2024-01-12 12:15:00|21979.41|21979.41|21965.82|21965.82|21983.55|21983.55|21962.31|21962.31|0
1705062000000|2024-01-12 12:20:00|21965.2|21965.2|21969.95|21969.95|21970.58|21970.58|21958.18|21958.18|0
1705062300000|2024-01-12 12:25:00|21973.46|21973.46|21921.23|21921.23|21974.71|21974.71|21921.23|21921.23|0
1705062600000|2024-01-12 12:30:00|21921.85|21921.85|21931.76|21931.76|21932.38|21932.38|21900.8|21900.8|0
1705062900000|2024-01-12 12:35:00|21928.25|21928.25|21928.25|21928.25|21935.27|21935.27|21917.72|21917.72|0
1705063200000|2024-01-12 12:40:00|21935.27|21935.27|21936.29|21936.29|21950.95|21950.95|21929.27|21929.27|0
1705063500000|2024-01-12 12:45:00|21946.82|21946.82|21941.66|21941.66|21950.33|21950.33|21934.64|21934.64|0
1705063800000|2024-01-12 12:50:00|21948.68|21948.68|21955.07|21955.07|21955.07|21955.07|21937.53|21937.53|0
1705064100000|2024-01-12 12:55:00|21955.47|21955.47|21949.08|21949.08|21956.1|21956.1|21941.44|21941.44|0
1705064400000|2024-01-12 13:00:00|21945.57|21945.57|21952.59|21952.59|21960.23|21960.23|21945.57|21945.57|0
1705064700000|2024-01-12 13:05:00|21949.08|21949.08|21934.64|21934.64|21952.19|21952.19|21934.64|21934.64|0
1705065000000|2024-01-12 13:10:00|21941.66|21941.66|21931.13|21931.13|21952.19|21952.19|21927|21927|0
1705065300000|2024-01-12 13:15:00|21931.76|21931.76|21896.67|21896.67|21931.76|21931.76|21889.65|21889.65|0
1705065600000|2024-01-12 13:20:00|21889.65|21889.65|21914.21|21914.21|21924.74|21924.74|21889.65|21889.65|0
1705065900000|2024-01-12 13:25:00|21921.23|21921.23|21932.01|21932.01|21939.02|21939.02|21921.23|21921.23|0
1705066200000|2024-01-12 13:30:00|21946.04|21946.04|21939.02|21939.02|21949.55|21949.55|21935.52|21935.52|0
1705066500000|2024-01-12 13:35:00|21943.34|21943.34|21925.79|21925.79|21943.34|21943.34|21922.28|21922.28|0
1705066800000|2024-01-12 13:40:00|21929.3|21929.3|21907.12|21907.12|21932.81|21932.81|21906.5|21906.5|0
1705067100000|2024-01-12 13:45:00|21903.62|21903.62|21911.26|21911.26|21914.77|21914.77|21893.09|21893.09|0
1705067400000|2024-01-12 13:50:00|21914.77|21914.77|21947.44|21947.44|21947.44|21947.44|21910.63|21910.63|0
1705067700000|2024-01-12 13:55:00|21950.95|21950.95|21957.48|21957.48|21957.75|21957.75|21939.18|21939.18|0
1705068000000|2024-01-12 14:00:00|21960.99|21960.99|21961|21961|21968.01|21968.01|21946.95|21946.95|0
1705068300000|2024-01-12 14:05:00|21960.38|21960.38|21996.49|21996.49|21999.38|21999.38|21960.38|21960.38|0
1705068600000|2024-01-12 14:10:00|22003.51|22003.51|22006.8|22006.8|22011.15|22011.15|22000|22000|0
1705068900000|2024-01-12 14:15:00|22013.82|22013.82|22019.2|22019.2|22019.2|22019.2|21999.38|21999.38|0
1705069200000|2024-01-12 14:20:00|22015.69|22015.69|22026.48|22026.48|22029.99|22029.99|22015.69|22015.69|0
1705069500000|2024-01-12 14:25:00|22027.11|22027.11|22052.48|22052.48|22052.48|22052.48|22027.11|22027.11|0
1705069800000|2024-01-12 14:30:00|22052.88|22052.88|22098.23|22098.23|22098.23|22098.23|22031.2|22031.2|0
1705070100000|2024-01-12 14:35:00|22105.24|22105.24|22099.03|22099.03|22109.56|22109.56|22066.64|22066.64|0
1705070400000|2024-01-12 14:40:00|22102.54|22102.54|22139.68|22139.68|22150.21|22150.21|22088.91|22088.91|0
1705070700000|2024-01-12 14:45:00|22132.66|22132.66|22153.12|22153.12|22165.05|22165.05|22132.66|22132.66|0
1705071000000|2024-01-12 14:50:00|22149.61|22149.61|22167.16|22167.16|22177.69|22177.69|22146.1|22146.1|0
1705071300000|2024-01-12 14:55:00|22163.65|22163.65|22137.44|22137.44|22174.18|22174.18|22130.82|22130.82|0
1705071600000|2024-01-12 15:00:00|22133.93|22133.93|22162.12|22162.12|22176.16|22176.16|22129.61|22129.61|0
1705071900000|2024-01-12 15:05:00|22158.62|22158.62|22145.2|22145.2|22187.31|22187.31|22134.68|22134.68|0
1705072200000|2024-01-12 15:10:00|22138.18|22138.18|22138.18|22138.18|22145.83|22145.83|22127.66|22127.66|0
1705072500000|2024-01-12 15:15:00|22141.69|22141.69|22132|22132|22162.35|22162.35|22124.98|22124.98|0
1705072800000|2024-01-12 15:20:00|22128.49|22128.49|22116.13|22116.13|22135.51|22135.51|22106.41|22106.41|0
1705073100000|2024-01-12 15:25:00|22112.62|22112.62|22134.48|22134.48|22141.5|22141.5|22098.99|22098.99|0
1705073400000|2024-01-12 15:30:00|22130.97|22130.97|22145.81|22145.81|22149.32|22149.32|22123.96|22123.96|0
1705073700000|2024-01-12 15:35:00|22146.22|22146.22|22145.56|22145.56|22163.76|22163.76|22134.64|22134.64|0
1705074000000|2024-01-12 15:40:00|22145.97|22145.97|22158.14|22158.14|22165.38|22165.38|22142.46|22142.46|0
1705074300000|2024-01-12 15:45:00|22151.13|22151.13|22161.68|22161.68|22173.86|22173.86|22151.13|22151.13|0
1705074600000|2024-01-12 15:50:00|22161.28|22161.28|22135.69|22135.69|22168.7|22168.7|22135.69|22135.69|0
1705074900000|2024-01-12 15:55:00|22132.18|22132.18|22149.05|22149.05|22157.67|22157.67|22132.18|22132.18|0
1705075200000|2024-01-12 16:00:00|22145.54|22145.54|22152.78|22152.78|22165.97|22165.97|22142.03|22142.03|0
1705075500000|2024-01-12 16:05:00|22156.29|22156.29|22173.83|22173.83|22177.34|22177.34|22152.78|22152.78|0
1705075800000|2024-01-12 16:10:00|22177.34|22177.34|22166.01|22166.01|22177.34|22177.34|22162.5|22162.5|0
1705076100000|2024-01-12 16:15:00|22169.52|22169.52|22179.82|22179.82|22193.46|22193.46|22161.87|22161.87|0
1705076400000|2024-01-12 16:20:00|22176.31|22176.31|22197.08|22197.08|22200.99|22200.99|22175.29|22175.29|0
1705076700000|2024-01-12 16:25:00|22200.59|22200.59|22212.42|22212.42|22219.44|22219.44|22196.96|22196.96|0
1705306500000|2024-01-15 08:15:00|22150.06|22150.06|22161.36|22161.36|22171.89|22171.89|22150.06|22150.06|0
1705306800000|2024-01-15 08:20:00|22157.85|22157.85|22146.93|22146.93|22160.97|22160.97|22146.93|22146.93|0
1705307100000|2024-01-15 08:25:00|22143.42|22143.42|22133.91|22133.91|22153.95|22153.95|22111.84|22111.84|0
1705307400000|2024-01-15 08:30:00|22126.89|22126.89|22102.48|22102.48|22130.4|22130.4|22088.04|22088.04|0
1705307700000|2024-01-15 08:35:00|22109.5|22109.5|22122.73|22122.73|22122.73|22122.73|22105.99|22105.99|0
1705308000000|2024-01-15 08:40:00|22115.71|22115.71|22091.15|22091.15|22115.71|22115.71|22084.13|22084.13|0
1705308300000|2024-01-15 08:45:00|22094.66|22094.66|22080.75|22080.75|22101.68|22101.68|22080.75|22080.75|0
1705308600000|2024-01-15 08:50:00|22084.26|22084.26|22058.7|22058.7|22091.28|22091.28|22058.7|22058.7|0
1705308900000|2024-01-15 08:55:00|22051.68|22051.68|22041.76|22041.76|22072.73|22072.73|22041.76|22041.76|0
1705309200000|2024-01-15 09:00:00|22038.25|22038.25|22034|22034|22041.76|22041.76|22016.58|22016.58|0
1705309500000|2024-01-15 09:05:00|22037.5|22037.5|22053.59|22053.59|22053.59|22053.59|22026.98|22026.98|0
1705309800000|2024-01-15 09:10:00|22046.57|22046.57|22081.35|22081.35|22081.35|22081.35|22043.59|22043.59|0
1705310100000|2024-01-15 09:15:00|22077.84|22077.84|22110.67|22110.67|22110.67|22110.67|22074.33|22074.33|0
1705310400000|2024-01-15 09:20:00|22107.16|22107.16|22106.33|22106.33|22113.97|22113.97|22099.31|22099.31|0
1705310700000|2024-01-15 09:25:00|22106.73|22106.73|22117.88|22117.88|22117.88|22117.88|22106.73|22106.73|0
1705311000000|2024-01-15 09:30:00|22124.9|22124.9|22115.25|22115.25|22124.9|22124.9|22109.62|22109.62|0
1705311300000|2024-01-15 09:35:00|22118.76|22118.76|22113.82|22113.82|22122.27|22122.27|22106.8|22106.8|0
1705311600000|2024-01-15 09:40:00|22110.31|22110.31|22094.4|22094.4|22120.84|22120.84|22094.4|22094.4|0
1705311900000|2024-01-15 09:45:00|22101.42|22101.42|22102.67|22102.67|22112.57|22112.57|22101.42|22101.42|0
1705312200000|2024-01-15 09:50:00|22099.16|22099.16|22078.29|22078.29|22102.85|22102.85|22074.78|22074.78|0
1705312500000|2024-01-15 09:55:00|22067.76|22067.76|22083.31|22083.31|22086.82|22086.82|22067.76|22067.76|0
1705312800000|2024-01-15 10:00:00|22086.82|22086.82|22088.79|22088.79|22096.7|22096.7|22081.77|22081.77|0
1705313100000|2024-01-15 10:05:00|22092.29|22092.29|22087.15|22087.15|22095.8|22095.8|22083.01|22083.01|0
1705313400000|2024-01-15 10:10:00|22090.66|22090.66|22076.62|22076.62|22097.67|22097.67|22076.62|22076.62|0
1705313700000|2024-01-15 10:15:00|22076.35|22076.35|22068.62|22068.62|22076.35|22076.35|22064.58|22064.58|0
1705314000000|2024-01-15 10:20:00|22072.13|22072.13|22087.42|22087.42|22087.42|22087.42|22072.13|22072.13|0
1705314300000|2024-01-15 10:25:00|22083.91|22083.91|22079.78|22079.78|22087.42|22087.42|22079.78|22079.78|0
1705314600000|2024-01-15 10:30:00|22083.28|22083.28|22069.87|22069.87|22083.28|22083.28|22069.25|22069.25|0
1705314900000|2024-01-15 10:35:00|22066.65|22066.65|22067.28|22067.28|22071.41|22071.41|22059.64|22059.64|0
1705315200000|2024-01-15 10:40:00|22063.77|22063.77|22083.14|22083.14|22083.14|22083.14|22063.77|22063.77|0
1705315500000|2024-01-15 10:45:00|22086.65|22086.65|22083.14|22083.14|22086.65|22086.65|22076.13|22076.13|0
1705315800000|2024-01-15 10:50:00|22083.77|22083.77|22076.75|22076.75|22090.79|22090.79|22076.75|22076.75|0
1705316100000|2024-01-15 10:55:00|22076.13|22076.13|22079.88|22079.88|22079.88|22079.88|22065.85|22065.85|0
1705316400000|2024-01-15 11:00:00|22076.38|22076.38|22066.87|22066.87|22078.03|22078.03|22066.87|22066.87|0
1705316700000|2024-01-15 11:05:00|22066.07|22066.07|22075.97|22075.97|22076.6|22076.6|22066.07|22066.07|0
1705317000000|2024-01-15 11:10:00|22079.48|22079.48|22076.22|22076.22|22079.73|22079.73|22075.97|22075.97|0
1705317300000|2024-01-15 11:15:00|22072.71|22072.71|22062.19|22062.19|22072.71|22072.71|22062.19|22062.19|0
1705317600000|2024-01-15 11:20:00|22058.68|22058.68|22064.67|22064.67|22068.18|22068.18|22054.36|22054.36|0
1705317900000|2024-01-15 11:25:00|22068.18|22068.18|22075.35|22075.35|22075.35|22075.35|22067.93|22067.93|0
1705318200000|2024-01-15 11:30:00|22071.84|22071.84|22078.86|22078.86|22078.86|22078.86|22071.84|22071.84|0
1705318500000|2024-01-15 11:35:00|22082.37|22082.37|22086.9|22086.9|22090.41|22090.41|22075.35|22075.35|0
1705318800000|2024-01-15 11:40:00|22090.41|22090.41|22088.77|22088.77|22099.3|22099.3|22088.77|22088.77|0
1705319100000|2024-01-15 11:45:00|22088.15|22088.15|22096.31|22096.31|22103.33|22103.33|22088.15|22088.15|0
1705319400000|2024-01-15 11:50:00|22096.94|22096.94|22098.14|22098.14|22108.67|22108.67|22096.94|22096.94|0
1705319700000|2024-01-15 11:55:00|22098.95|22098.95|22101.65|22101.65|22106.37|22106.37|22098.95|22098.95|0
1705320000000|2024-01-15 12:00:00|22105.16|22105.16|22117.34|22117.34|22117.34|22117.34|22105.16|22105.16|0
1705320300000|2024-01-15 12:05:00|22116.71|22116.71|22117.34|22117.34|22120.85|22120.85|22116.71|22116.71|0
1705320600000|2024-01-15 12:10:00|22113.83|22113.83|22113.58|22113.58|22113.83|22113.83|22106.56|22106.56|0
1705320900000|2024-01-15 12:15:00|22112.95|22112.95|22106.21|22106.21|22112.95|22112.95|22106.21|22106.21|0
1705321200000|2024-01-15 12:20:00|22102.7|22102.7|22106.21|22106.21|22106.21|22106.21|22102.7|22102.7|0
1705321500000|2024-01-15 12:25:00|22102.7|22102.7|22102.7|22102.7|22106.21|22106.21|22095.68|22095.68|0
1705321800000|2024-01-15 12:30:00|22103.1|22103.1|22096.08|22096.08|22107.41|22107.41|22092.57|22092.57|0
1705322100000|2024-01-15 12:35:00|22089.06|22089.06|22092.35|22092.35|22096.08|22096.08|22089.06|22089.06|0
1705322400000|2024-01-15 12:40:00|22091.95|22091.95|22101.23|22101.23|22101.85|22101.85|22091.95|22091.95|0
1705322700000|2024-01-15 12:45:00|22097.72|22097.72|22126.44|22126.44|22126.44|22126.44|22097.72|22097.72|0
1705323000000|2024-01-15 12:50:00|22125.82|22125.82|22136.57|22136.57|22137.37|22137.37|22125.82|22125.82|0
1705323300000|2024-01-15 12:55:00|22140.08|22140.08|22136.82|22136.82|22143.84|22143.84|22136.82|22136.82|0
1705323600000|2024-01-15 13:00:00|22133.31|22133.31|22131.66|22131.66|22140.33|22140.33|22129.8|22129.8|0
1705323900000|2024-01-15 13:05:00|22132.06|22132.06|22130.19|22130.19|22135.57|22135.57|22130.19|22130.19|0
1705324200000|2024-01-15 13:10:00|22126.68|22126.68|22126.68|22126.68|22130.81|22130.81|22123.17|22123.17|0
1705324500000|2024-01-15 13:15:00|22130.19|22130.19|22143.82|22143.82|22143.82|22143.82|22130.19|22130.19|0
1705324800000|2024-01-15 13:20:00|22144.45|22144.45|22141.83|22141.83|22144.71|22144.71|22127.17|22127.17|0
1705325100000|2024-01-15 13:25:00|22138.32|22138.32|22141.83|22141.83|22141.83|22141.83|22138.32|22138.32|0
1705325400000|2024-01-15 13:30:00|22145.34|22145.34|22137.56|22137.56|22145.74|22145.74|22137.56|22137.56|0
1705325700000|2024-01-15 13:35:00|22141.07|22141.07|22141.07|22141.07|22148.71|22148.71|22141.07|22141.07|0
1705326000000|2024-01-15 13:40:00|22137.56|22137.56|22144.57|22144.57|22144.57|22144.57|22133.42|22133.42|0
1705326300000|2024-01-15 13:45:00|22148.08|22148.08|22130.54|22130.54|22148.08|22148.08|22127.03|22127.03|0
1705326600000|2024-01-15 13:50:00|22127.03|22127.03|22126.63|22126.63|22130.14|22130.14|22119.61|22119.61|0
1705326900000|2024-01-15 13:55:00|22123.12|22123.12|22115.63|22115.63|22123.12|22123.12|22108.21|22108.21|0
1705327200000|2024-01-15 14:00:00|22112.12|22112.12|22116.66|22116.66|22116.66|22116.66|22109.24|22109.24|0
1705327500000|2024-01-15 14:05:00|22117.46|22117.46|22127.49|22127.49|22131|22131|22113.95|22113.95|0
1705327800000|2024-01-15 14:10:00|22126.86|22126.86|22127.49|22127.49|22127.49|22127.49|22119.85|22119.85|0
1705328100000|2024-01-15 14:15:00|22123.98|22123.98|22125.84|22125.84|22133.26|22133.26|22123.98|22123.98|0
1705328400000|2024-01-15 14:20:00|22122.33|22122.33|22122.73|22122.73|22122.73|22122.73|22114.28|22114.28|0
1705328700000|2024-01-15 14:25:00|22126.24|22126.24|22129.75|22129.75|22129.75|22129.75|22125.62|22125.62|0
1705329000000|2024-01-15 14:30:00|22133.26|22133.26|22141.93|22141.93|22141.93|22141.93|22119.22|22119.22|0
1705329300000|2024-01-15 14:35:00|22145.44|22145.44|22159.87|22159.87|22163.38|22163.38|22145.44|22145.44|0
1705329600000|2024-01-15 14:40:00|22156.36|22156.36|22156.36|22156.36|22164.19|22164.19|22149.35|22149.35|0
1705329900000|2024-01-15 14:45:00|22156.99|22156.99|22160.5|22160.5|22164.01|22164.01|22153.48|22153.48|0
1705330200000|2024-01-15 14:50:00|22164.01|22164.01|22153.48|22153.48|22164.01|22164.01|22146.46|22146.46|0
1705330500000|2024-01-15 14:55:00|22156.99|22156.99|22212.3|22212.3|22212.3|22212.3|22156.99|22156.99|0
1705330800000|2024-01-15 15:00:00|22208.79|22208.79|22186.49|22186.49|22209.41|22209.41|22172.86|22172.86|0
1705331100000|2024-01-15 15:05:00|22193.51|22193.51|22200.01|22200.01|22200.01|22200.01|22191.25|22191.25|0
1705331400000|2024-01-15 15:10:00|22199.39|22199.39|22203.15|22203.15|22206.65|22206.65|22188.86|22188.86|0
1705331700000|2024-01-15 15:15:00|22203.95|22203.95|22208.71|22208.71|22215.73|22215.73|22203.55|22203.55|0
1705332000000|2024-01-15 15:20:00|22212.22|22212.22|22201.56|22201.56|22215.73|22215.73|22197.56|22197.56|0
1705332300000|2024-01-15 15:25:00|22198.06|22198.06|22186.9|22186.9|22198.06|22198.06|22179.89|22179.89|0
1705332600000|2024-01-15 15:30:00|22183.4|22183.4|22184.02|22184.02|22187.4|22187.4|22176.38|22176.38|0
1705332900000|2024-01-15 15:35:00|22187.53|22187.53|22194.55|22194.55|22194.55|22194.55|22187.53|22187.53|0
1705333200000|2024-01-15 15:40:00|22198.06|22198.06|22198.08|22198.08|22204.51|22204.51|22193.76|22193.76|0
1705333500000|2024-01-15 15:45:00|22201.59|22201.59|22177.27|22177.27|22201.59|22201.59|22177.27|22177.27|0
1705333800000|2024-01-15 15:50:00|22180.78|22180.78|22160.04|22160.04|22180.78|22180.78|22160.04|22160.04|0
1705334100000|2024-01-15 15:55:00|22159.41|22159.41|22161.53|22161.53|22175.75|22175.75|22154.07|22154.07|0
1705334400000|2024-01-15 16:00:00|22160.91|22160.91|22161.68|22161.68|22172.64|22172.64|22153.89|22153.89|0
1705334700000|2024-01-15 16:05:00|22158.17|22158.17|22161.43|22161.43|22165.56|22165.56|22154.41|22154.41|0
1705335000000|2024-01-15 16:10:00|22164.94|22164.94|22176.9|22176.9|22181.03|22181.03|22164.32|22164.32|0
1705335300000|2024-01-15 16:15:00|22176.49|22176.49|22167.67|22167.67|22183.11|22183.11|22154.04|22154.04|0
1705335600000|2024-01-15 16:20:00|22164.16|22164.16|22176.94|22176.94|22177.74|22177.74|22155.26|22155.26|0
1705335900000|2024-01-15 16:25:00|22177.34|22177.34|22201.12|22201.12|22201.12|22201.12|22173.83|22173.83|0
1705392900000|2024-01-16 08:15:00|22079.16|22079.16|22083.29|22083.29|22101.24|22101.24|22079.16|22079.16|0
1705393200000|2024-01-16 08:20:00|22076.28|22076.28|22121.93|22121.93|22133.08|22133.08|22075.07|22075.07|0
1705393500000|2024-01-16 08:25:00|22120.69|22120.69|22117|22117|22120.69|22120.69|22101.93|22101.93|0
1705393800000|2024-01-16 08:30:00|22109.98|22109.98|22120.51|22120.51|22120.51|22120.51|22102.96|22102.96|0
1705394100000|2024-01-16 08:35:00|22117|22117|22133.89|22133.89|22137.4|22137.4|22109.98|22109.98|0
1705394400000|2024-01-16 08:40:00|22137.4|22137.4|22114.29|22114.29|22137.4|22137.4|22100.88|22100.88|0
1705394700000|2024-01-16 08:45:00|22117.8|22117.8|22133.08|22133.08|22133.71|22133.71|22107.9|22107.9|0
1705395000000|2024-01-16 08:50:00|22134.33|22134.33|22125.23|22125.23|22141.35|22141.35|22118.22|22118.22|0
1705395300000|2024-01-16 08:55:00|22135.76|22135.76|22160.96|22160.96|22178.51|22178.51|22129.37|22129.37|0
1705395600000|2024-01-16 09:00:00|22171.49|22171.49|22180.99|22180.99|22185.12|22185.12|22160.56|22160.56|0
1705395900000|2024-01-16 09:05:00|22184.5|22184.5|22173.32|22173.32|22198.1|22198.1|22170.43|22170.43|0
1705396200000|2024-01-16 09:10:00|22169.81|22169.81|22188.1|22188.1|22198.63|22198.63|22162.79|22162.79|0
1705396500000|2024-01-16 09:15:00|22184.59|22184.59|22197.26|22197.26|22197.26|22197.26|22181.08|22181.08|0
1705396800000|2024-01-16 09:20:00|22197.88|22197.88|22198.28|22198.28|22205.7|22205.7|22194.37|22194.37|0
1705397100000|2024-01-16 09:25:00|22194.77|22194.77|22163.19|22163.19|22194.77|22194.77|22159.68|22159.68|0
1705397400000|2024-01-16 09:30:00|22162.57|22162.57|22182.14|22182.14|22189.78|22189.78|22159.06|22159.06|0
1705397700000|2024-01-16 09:35:00|22185.65|22185.65|22188.77|22188.77|22202.8|22202.8|22182.76|22182.76|0
1705398000000|2024-01-16 09:40:00|22195.79|22195.79|22192.28|22192.28|22202.8|22202.8|22189.39|22189.39|0
1705398300000|2024-01-16 09:45:00|22188.77|22188.77|22168.39|22168.39|22188.77|22188.77|22168.39|22168.39|0
1705398600000|2024-01-16 09:50:00|22164.88|22164.88|22179.54|22179.54|22179.54|22179.54|22161.37|22161.37|0
1705398900000|2024-01-16 09:55:00|22176.03|22176.03|22161.42|22161.42|22176.03|22176.03|22161.37|22161.37|0
1705399200000|2024-01-16 10:00:00|22160.8|22160.8|22134.81|22134.81|22160.8|22160.8|22131.3|22131.3|0
1705399500000|2024-01-16 10:05:00|22138.32|22138.32|22130.9|22130.9|22138.32|22138.32|22123.88|22123.88|0
1705399800000|2024-01-16 10:10:00|22134.4|22134.4|22129.65|22129.65|22134.4|22134.4|22112.73|22112.73|0
1705400100000|2024-01-16 10:15:00|22126.14|22126.14|22108.59|22108.59|22126.14|22126.14|22108.59|22108.59|0
1705400400000|2024-01-16 10:20:00|22112.1|22112.1|22127.39|22127.39|22134.4|22134.4|22112.1|22112.1|0
1705400700000|2024-01-16 10:25:00|22120.37|22120.37|22119.75|22119.75|22127.39|22127.39|22113.35|22113.35|0
1705401000000|2024-01-16 10:30:00|22116.24|22116.24|22120.37|22120.37|22120.37|22120.37|22109.22|22109.22|0
1705401300000|2024-01-16 10:35:00|22119.75|22119.75|22133.78|22133.78|22138.54|22138.54|22119.75|22119.75|0
1705401600000|2024-01-16 10:40:00|22134.4|22134.4|22140.8|22140.8|22144.31|22144.31|22133.78|22133.78|0
1705401900000|2024-01-16 10:45:00|22141.6|22141.6|22138.44|22138.44|22142.01|22142.01|22138|22138|0
1705402200000|2024-01-16 10:50:00|22134.93|22134.93|22123.41|22123.41|22137.82|22137.82|22119.9|22119.9|0
1705402500000|2024-01-16 10:55:00|22119.9|22119.9|22126.92|22126.92|22126.92|22126.92|22115.77|22115.77|0
1705402800000|2024-01-16 11:00:00|22123.41|22123.41|22122.78|22122.78|22126.92|22126.92|22115.77|22115.77|0
1705403100000|2024-01-16 11:05:00|22122.53|22122.53|22129.3|22129.3|22136.57|22136.57|22122.53|22122.53|0
1705403400000|2024-01-16 11:10:00|22136.32|22136.32|22115.27|22115.27|22136.32|22136.32|22115.27|22115.27|0
1705403700000|2024-01-16 11:15:00|22111.76|22111.76|22057.11|22057.11|22111.76|22111.76|21958.01|21958.01|0
1705404000000|2024-01-16 11:20:00|22053.6|22053.6|22038.72|22038.72|22057.51|22057.51|22035.21|22035.21|0
1705404300000|2024-01-16 11:25:00|22038.32|22038.32|22006.74|22006.74|22041.83|22041.83|22006.74|22006.74|0
1705404600000|2024-01-16 11:30:00|22013.75|22013.75|22000.52|22000.52|22032.73|22032.73|21999.9|21999.9|0
1705404900000|2024-01-16 11:35:00|22004.03|22004.03|21990.79|21990.79|22004.03|22004.03|21989.15|21989.15|0
1705405200000|2024-01-16 11:40:00|21994.3|21994.3|22015.35|22015.35|22015.98|22015.98|21994.3|21994.3|0
1705405500000|2024-01-16 11:45:00|22018.86|22018.86|21983.81|21983.81|22022.37|22022.37|21983.81|21983.81|0
1705405800000|2024-01-16 11:50:00|21987.32|21987.32|22008.37|22008.37|22011.88|22011.88|21969.77|21969.77|0
1705406100000|2024-01-16 11:55:00|22015.39|22015.39|22005.76|22005.76|22022.41|22022.41|22001.98|22001.98|0
1705406400000|2024-01-16 12:00:00|22009.27|22009.27|22019.98|22019.98|22019.98|22019.98|22002.25|22002.25|0
1705406700000|2024-01-16 12:05:00|22016.47|22016.47|22002.18|22002.18|22016.47|22016.47|21995.41|21995.41|0
1705407000000|2024-01-16 12:10:00|21998.67|21998.67|21990.47|21990.47|22002.43|22002.43|21986.97|21986.97|0
1705407300000|2024-01-16 12:15:00|21993.98|21993.98|21986.97|21986.97|22001|22001|21986.97|21986.97|0
1705407600000|2024-01-16 12:20:00|21987.47|21987.47|21979.32|21979.32|21988.46|21988.46|21975.81|21975.81|0
1705407900000|2024-01-16 12:25:00|21982.83|21982.83|21987.22|21987.22|21987.22|21987.22|21968.8|21968.8|0
1705408200000|2024-01-16 12:30:00|21983.71|21983.71|21985.36|21985.36|21990.72|21990.72|21976.69|21976.69|0
1705408500000|2024-01-16 12:35:00|21988.87|21988.87|22003.96|22003.96|22007.46|22007.46|21988.87|21988.87|0
1705408800000|2024-01-16 12:40:00|22007.46|22007.46|21996.94|21996.94|22007.46|22007.46|21993.43|21993.43|0
1705409100000|2024-01-16 12:45:00|22003.96|22003.96|21994.7|21994.7|22003.96|22003.96|21990.79|21990.79|0
1705409400000|2024-01-16 12:50:00|21994.97|21994.97|21992.77|21992.77|21996.28|21996.28|21981.21|21981.21|0
1705409700000|2024-01-16 12:55:00|21989.26|21989.26|21974.73|21974.73|21989.26|21989.26|21974.73|21974.73|0
1705410000000|2024-01-16 13:00:00|21978.24|21978.24|21966.18|21966.18|21992.27|21992.27|21955.66|21955.66|0
1705410300000|2024-01-16 13:05:00|21962.68|21962.68|21945.13|21945.13|21962.68|21962.68|21941.62|21941.62|0
1705410600000|2024-01-16 13:10:00|21948.64|21948.64|21937.09|21937.09|21959.17|21959.17|21926.56|21926.56|0
1705410900000|2024-01-16 13:15:00|21936.46|21936.46|21969.29|21969.29|21969.29|21969.29|21936.46|21936.46|0
1705411200000|2024-01-16 13:20:00|21965.78|21965.78|21947.86|21947.86|21966.03|21966.03|21947.86|21947.86|0
1705411500000|2024-01-16 13:25:00|21944.35|21944.35|21944.1|21944.1|21954.88|21954.88|21944.1|21944.1|0
1705411800000|2024-01-16 13:30:00|21947.61|21947.61|21940.47|21940.47|21948.74|21948.74|21929.94|21929.94|0
1705412100000|2024-01-16 13:35:00|21936.96|21936.96|21951.62|21951.62|21951.62|21951.62|21936.96|21936.96|0
1705412400000|2024-01-16 13:40:00|21952.25|21952.25|21946.25|21946.25|21960.29|21960.29|21946.25|21946.25|0
1705412700000|2024-01-16 13:45:00|21942.74|21942.74|21940.04|21940.04|21942.74|21942.74|21935.73|21935.73|0
1705413000000|2024-01-16 13:50:00|21943.55|21943.55|21941.82|21941.82|21943.55|21943.55|21929.92|21929.92|0
1705413300000|2024-01-16 13:55:00|21945.32|21945.32|21945.95|21945.95|21956.48|21956.48|21945.32|21945.32|0
1705413600000|2024-01-16 14:00:00|21949.46|21949.46|21971.76|21971.76|21975.27|21975.27|21945.95|21945.95|0
1705413900000|2024-01-16 14:05:00|21978.78|21978.78|21996.95|21996.95|21996.95|21996.95|21971.76|21971.76|0
1705414200000|2024-01-16 14:10:00|21997.35|21997.35|21997.97|21997.97|22008.5|22008.5|21994.46|21994.46|0
1705414500000|2024-01-16 14:15:00|22001.48|22001.48|22001.48|22001.48|22004.99|22004.99|21990.95|21990.95|0
1705414800000|2024-01-16 14:20:00|21997.97|21997.97|22019.65|22019.65|22026.67|22026.67|21997.97|21997.97|0
1705415100000|2024-01-16 14:25:00|22023.16|22023.16|22028.5|22028.5|22032.01|22032.01|22016.77|22016.77|0
1705415400000|2024-01-16 14:30:00|22024.99|22024.99|22010.52|22010.52|22040.9|22040.9|22002.88|22002.88|0
1705415700000|2024-01-16 14:35:00|22017.54|22017.54|22015.57|22015.57|22025.18|22025.18|22011.15|22011.15|0
1705416000000|2024-01-16 14:40:00|22012.07|22012.07|22023.62|22023.62|22030.64|22030.64|21989.15|21989.15|0
1705416300000|2024-01-16 14:45:00|22027.13|22027.13|22024.87|22024.87|22028.38|22028.38|22009.58|22009.58|0
1705416600000|2024-01-16 14:50:00|22028.38|22028.38|22022.62|22022.62|22035.12|22035.12|22022.62|22022.62|0
1705416900000|2024-01-16 14:55:00|22026.13|22026.13|22054.2|22054.2|22054.2|22054.2|22022.62|22022.62|0
1705417200000|2024-01-16 15:00:00|22057.71|22057.71|22062.47|22062.47|22094.05|22094.05|22057.71|22057.71|0
1705417500000|2024-01-16 15:05:00|22069.49|22069.49|22077.1|22077.1|22090.54|22090.54|22062.47|22062.47|0
1705417800000|2024-01-16 15:10:00|22076.48|22076.48|22090.91|22090.91|22102.06|22102.06|22076.48|22076.48|0
1705418100000|2024-01-16 15:15:00|22087.4|22087.4|22097.93|22097.93|22108.06|22108.06|22087.4|22087.4|0
1705418400000|2024-01-16 15:20:00|22101.44|22101.44|22119.83|22119.83|22119.83|22119.83|22091.13|22091.13|0
1705418700000|2024-01-16 15:25:00|22105.79|22105.79|22107.88|22107.88|22131.63|22131.63|22104.37|22104.37|0
1705419000000|2024-01-16 15:30:00|22111.38|22111.38|22107.88|22107.88|22128.93|22128.93|22100.86|22100.86|0
1705419300000|2024-01-16 15:35:00|22104.37|22104.37|22100.64|22100.64|22104.37|22104.37|22086.2|22086.2|0
1705419600000|2024-01-16 15:40:00|22107.65|22107.65|22129.33|22129.33|22133.46|22133.46|22107.65|22107.65|0
1705419900000|2024-01-16 15:45:00|22132.84|22132.84|22136.7|22136.7|22136.97|22136.97|22129.96|22129.96|0
1705420200000|2024-01-16 15:50:00|22133.2|22133.2|22147.23|22147.23|22154.25|22154.25|22129.69|22129.69|0
1705420500000|2024-01-16 15:55:00|22150.74|22150.74|22146.61|22146.61|22150.74|22150.74|22139.59|22139.59|0
1705420800000|2024-01-16 16:00:00|22150.12|22150.12|22135.64|22135.64|22150.12|22150.12|22114.58|22114.58|0
1705421100000|2024-01-16 16:05:00|22132.13|22132.13|22106.69|22106.69|22139.77|22139.77|22106.69|22106.69|0
1705421400000|2024-01-16 16:10:00|22110.2|22110.2|22092.66|22092.66|22114.33|22114.33|22092.66|22092.66|0
1705421700000|2024-01-16 16:15:00|22092.41|22092.41|22105.67|22105.67|22112.91|22112.91|22092.41|22092.41|0
1705422000000|2024-01-16 16:20:00|22109.17|22109.17|22120.82|22120.82|22131.34|22131.34|22106.29|22106.29|0
1705422300000|2024-01-16 16:25:00|22124.33|22124.33|22102.02|22102.02|22128.24|22128.24|22098.51|22098.51|0
1705479300000|2024-01-17 08:15:00|21784.78|21784.78|21788.43|21788.43|21788.43|21788.43|21770.13|21770.13|0
1705479600000|2024-01-17 08:20:00|21798.95|21798.95|21838.73|21838.73|21838.73|21838.73|21785.72|21785.72|0
1705479900000|2024-01-17 08:25:00|21831.71|21831.71|21868.05|21868.05|21871.56|21871.56|21811.28|21811.28|0
1705480200000|2024-01-17 08:30:00|21875.07|21875.07|21810.71|21810.71|21878.58|21878.58|21810.71|21810.71|0
1705480500000|2024-01-17 08:35:00|21807.21|21807.21|21831.02|21831.02|21833.9|21833.9|21783.03|21783.03|0
1705480800000|2024-01-17 08:40:00|21820.49|21820.49|21809.13|21809.13|21842.35|21842.35|21800.24|21800.24|0
1705481100000|2024-01-17 08:45:00|21812.64|21812.64|21811|21811|21816.78|21816.78|21778.18|21778.18|0
1705481400000|2024-01-17 08:50:00|21807.5|21807.5|21823.49|21823.49|21823.49|21823.49|21803.74|21803.74|0
1705481700000|2024-01-17 08:55:00|21819.98|21819.98|21824.69|21824.69|21850.31|21850.31|21812.96|21812.96|0
1705482000000|2024-01-17 09:00:00|21831.71|21831.71|21792.12|21792.12|21836.43|21836.43|21788.61|21788.61|0
1705482300000|2024-01-17 09:05:00|21788.61|21788.61|21774.97|21774.97|21788.61|21788.61|21767.15|21767.15|0
1705482600000|2024-01-17 09:10:00|21767.95|21767.95|21768.16|21768.16|21771.67|21771.67|21739.47|21739.47|0
1705482900000|2024-01-17 09:15:00|21764.65|21764.65|21741.73|21741.73|21772.3|21772.3|21734.71|21734.71|0
1705483200000|2024-01-17 09:20:00|21738.22|21738.22|21786.51|21786.51|21794.16|21794.16|21738.22|21738.22|0
1705483500000|2024-01-17 09:25:00|21779.5|21779.5|21738.62|21738.62|21779.5|21779.5|21723.96|21723.96|0
1705483800000|2024-01-17 09:30:00|21735.11|21735.11|21738.53|21738.53|21739.02|21739.02|21727.37|21727.37|0
1705484100000|2024-01-17 09:35:00|21742.03|21742.03|21751.94|21751.94|21762.46|21762.46|21742.03|21742.03|0
1705484400000|2024-01-17 09:40:00|21755.45|21755.45|21765.85|21765.85|21777.12|21777.12|21755.45|21755.45|0
1705484700000|2024-01-17 09:45:00|21772.87|21772.87|21783.52|21783.52|21783.52|21783.52|21768.86|21768.86|0
1705485000000|2024-01-17 09:50:00|21787.03|21787.03|21788.83|21788.83|21802.06|21802.06|21783.52|21783.52|0
1705485300000|2024-01-17 09:55:00|21785.32|21785.32|21769.41|21769.41|21785.32|21785.32|21768.79|21768.79|0
1705485600000|2024-01-17 10:00:00|21768.79|21768.79|21759.12|21759.12|21776.67|21776.67|21754.36|21754.36|0
1705485900000|2024-01-17 10:05:00|21766.14|21766.14|21751.59|21751.59|21768.01|21768.01|21750.34|21750.34|0
1705486200000|2024-01-17 10:10:00|21759.23|21759.23|21762.74|21762.74|21773.89|21773.89|21755.72|21755.72|0
1705486500000|2024-01-17 10:15:00|21759.23|21759.23|21767.12|21767.12|21767.12|21767.12|21759.23|21759.23|0
1705486800000|2024-01-17 10:20:00|21774.14|21774.14|21759.88|21759.88|21774.14|21774.14|21752.86|21752.86|0
1705487100000|2024-01-17 10:25:00|21756.37|21756.37|21741.71|21741.71|21756.37|21756.37|21738.2|21738.2|0
1705487400000|2024-01-17 10:30:00|21738.2|21738.2|21742.33|21742.33|21742.33|21742.33|21731.8|21731.8|0
1705487700000|2024-01-17 10:35:00|21741.92|21741.92|21748.84|21748.84|21748.84|21748.84|21741.42|21741.42|0
1705488000000|2024-01-17 10:40:00|21745.33|21745.33|21756.49|21756.49|21756.49|21756.49|21745.33|21745.33|0
1705488300000|2024-01-17 10:45:00|21755.24|21755.24|21774.65|21774.65|21774.65|21774.65|21755.24|21755.24|0
1705488600000|2024-01-17 10:50:00|21778.16|21778.16|21781.85|21781.85|21781.85|21781.85|21774.03|21774.03|0
1705488900000|2024-01-17 10:55:00|21782.48|21782.48|21771.55|21771.55|21782.48|21782.48|21764.53|21764.53|0
1705489200000|2024-01-17 11:00:00|21772.35|21772.35|21752.13|21752.13|21778.97|21778.97|21748.62|21748.62|0
1705489500000|2024-01-17 11:05:00|21752.76|21752.76|21765.96|21765.96|21768.84|21768.84|21752.76|21752.76|0
1705489800000|2024-01-17 11:10:00|21769.47|21769.47|21745.64|21745.64|21769.47|21769.47|21745.64|21745.64|0
1705490100000|2024-01-17 11:15:00|21742.13|21742.13|21738.4|21738.4|21745.64|21745.64|21738|21738|0
1705490400000|2024-01-17 11:20:00|21734.89|21734.89|21760.48|21760.48|21760.48|21760.48|21734.89|21734.89|0
1705490700000|2024-01-17 11:25:00|21756.97|21756.97|21768.12|21768.12|21775.14|21775.14|21756.97|21756.97|0
1705491000000|2024-01-17 11:30:00|21761.1|21761.1|21755.85|21755.85|21766.37|21766.37|21755.85|21755.85|0
1705491300000|2024-01-17 11:35:00|21759.35|21759.35|21748.82|21748.82|21759.35|21759.35|21741.8|21741.8|0
1705491600000|2024-01-17 11:40:00|21748.19|21748.19|21722.35|21722.35|21748.19|21748.19|21718.84|21718.84|0
1705491900000|2024-01-17 11:45:00|21725.86|21725.86|21737.01|21737.01|21737.01|21737.01|21722.35|21722.35|0
1705492200000|2024-01-17 11:50:00|21733.5|21733.5|21720.7|21720.7|21739.27|21739.27|21717.19|21717.19|0
1705492500000|2024-01-17 11:55:00|21724.21|21724.21|21710.36|21710.36|21724.61|21724.61|21706.22|21706.22|0
1705492800000|2024-01-17 12:00:00|21713.87|21713.87|21722.74|21722.74|21722.74|21722.74|21706.45|21706.45|0
1705493100000|2024-01-17 12:05:00|21726.25|21726.25|21713.45|21713.45|21729.14|21729.14|21709.94|21709.94|0
1705493400000|2024-01-17 12:10:00|21720.47|21720.47|21720.87|21720.87|21724.38|21724.38|21710.34|21710.34|0
1705493700000|2024-01-17 12:15:00|21724.38|21724.38|21732.65|21732.65|21733.27|21733.27|21724.38|21724.38|0
1705494000000|2024-01-17 12:20:00|21725.63|21725.63|21742.55|21742.55|21742.55|21742.55|21725.63|21725.63|0
1705494300000|2024-01-17 12:25:00|21749.57|21749.57|21753.19|21753.19|21753.19|21753.19|21742.55|21742.55|0
1705494600000|2024-01-17 12:30:00|21756.69|21756.69|21760.2|21760.2|21763.71|21763.71|21756.69|21756.69|0
1705494900000|2024-01-17 12:35:00|21763.71|21763.71|21748.43|21748.43|21763.71|21763.71|21748.43|21748.43|0
1705495200000|2024-01-17 12:40:00|21755.45|21755.45|21762.47|21762.47|21762.47|21762.47|21755.45|21755.45|0
1705495500000|2024-01-17 12:45:00|21762.87|21762.87|21739.54|21739.54|21762.87|21762.87|21732.52|21732.52|0
1705495800000|2024-01-17 12:50:00|21736.03|21736.03|21740.16|21740.16|21740.79|21740.79|21729.64|21729.64|0
1705496100000|2024-01-17 12:55:00|21736.65|21736.65|21747.18|21747.18|21747.81|21747.81|21736.65|21736.65|0
1705496400000|2024-01-17 13:00:00|21750.69|21750.69|21735.41|21735.41|21750.69|21750.69|21735.41|21735.41|0
1705496700000|2024-01-17 13:05:00|21736.03|21736.03|21742.69|21742.69|21746.2|21746.2|21735.41|21735.41|0
1705497000000|2024-01-17 13:10:00|21746.2|21746.2|21747.45|21747.45|21747.45|21747.45|21740.43|21740.43|0
1705497300000|2024-01-17 13:15:00|21750.96|21750.96|21744.57|21744.57|21751.58|21751.58|21744.57|21744.57|0
1705497600000|2024-01-17 13:20:00|21762.11|21762.11|21755.09|21755.09|21762.11|21762.11|21755.09|21755.09|0
1705497900000|2024-01-17 13:25:00|21758.6|21758.6|21759.1|21759.1|21762.61|21762.61|21748.57|21748.57|0
1705498200000|2024-01-17 13:30:00|21760.35|21760.35|21774.01|21774.01|21774.01|21774.01|21755.97|21755.97|0
1705498500000|2024-01-17 13:35:00|21777.52|21777.52|21768.89|21768.89|21777.52|21777.52|21768.89|21768.89|0
1705498800000|2024-01-17 13:40:00|21765.38|21765.38|21753.61|21753.61|21768.89|21768.89|21750.1|21750.1|0
1705499100000|2024-01-17 13:45:00|21757.12|21757.12|21732.55|21732.55|21757.74|21757.74|21732.55|21732.55|0
1705499400000|2024-01-17 13:50:00|21743.08|21743.08|21747.21|21747.21|21747.21|21747.21|21743.08|21743.08|0
1705499700000|2024-01-17 13:55:00|21746.59|21746.59|21738.95|21738.95|21746.59|21746.59|21735.44|21735.44|0
1705500000000|2024-01-17 14:00:00|21742.46|21742.46|21737.76|21737.76|21745.97|21745.97|21726.61|21726.61|0
1705500300000|2024-01-17 14:05:00|21734.25|21734.25|21752.92|21752.92|21752.92|21752.92|21734.25|21734.25|0
1705500600000|2024-01-17 14:10:00|21756.43|21756.43|21756.22|21756.22|21763.24|21763.24|21749.41|21749.41|0
1705500900000|2024-01-17 14:15:00|21752.71|21752.71|21752.31|21752.31|21756.22|21756.22|21735.16|21735.16|0
1705501200000|2024-01-17 14:20:00|21748.8|21748.8|21754.82|21754.82|21759.32|21759.32|21748.8|21748.8|0
1705501500000|2024-01-17 14:25:00|21761.83|21761.83|21768.85|21768.85|21775.87|21775.87|21754.82|21754.82|0
1705501800000|2024-01-17 14:30:00|21765.34|21765.34|21784.76|21784.76|21827.49|21827.49|21765.34|21765.34|0
1705502100000|2024-01-17 14:35:00|21781.25|21781.25|21762.86|21762.86|21788.27|21788.27|21755.84|21755.84|0
1705502400000|2024-01-17 14:40:00|21762.24|21762.24|21737.05|21737.05|21762.24|21762.24|21726.52|21726.52|0
1705502700000|2024-01-17 14:45:00|21736.43|21736.43|21725.28|21725.28|21739.94|21739.94|21710.62|21710.62|0
1705503000000|2024-01-17 14:50:00|21732.29|21732.29|21687.98|21687.98|21732.29|21732.29|21687.63|21687.63|0
1705503300000|2024-01-17 14:55:00|21687.36|21687.36|21645.68|21645.68|21694.37|21694.37|21642.17|21642.17|0
1705503600000|2024-01-17 15:00:00|21642.17|21642.17|21647.91|21647.91|21654.93|21654.93|21629.19|21629.19|0
1705503900000|2024-01-17 15:05:00|21644.4|21644.4|21648.72|21648.72|21659.87|21659.87|21633.25|21633.25|0
1705504200000|2024-01-17 15:10:00|21648.09|21648.09|21635.18|21635.18|21649.47|21649.47|21627.54|21627.54|0
1705504500000|2024-01-17 15:15:00|21631.67|21631.67|21638.91|21638.91|21642.42|21642.42|21613.5|21613.5|0
1705504800000|2024-01-17 15:20:00|21635.4|21635.4|21655.8|21655.8|21655.8|21655.8|21635.4|21635.4|0
1705505100000|2024-01-17 15:25:00|21656.83|21656.83|21683.04|21683.04|21690.06|21690.06|21656.83|21656.83|0
1705505400000|2024-01-17 15:30:00|21686.55|21686.55|21696.91|21696.91|21703.31|21703.31|21683.26|21683.26|0
1705505700000|2024-01-17 15:35:00|21700.42|21700.42|21726.85|21726.85|21726.85|21726.85|21700.42|21700.42|0
1705506000000|2024-01-17 15:40:00|21733.87|21733.87|21731.36|21731.36|21738.63|21738.63|21723.97|21723.97|0
1705506300000|2024-01-17 15:45:00|21734.87|21734.87|21748.48|21748.48|21750.56|21750.56|21727.85|21727.85|0
1705506600000|2024-01-17 15:50:00|21751.99|21751.99|21748.88|21748.88|21753.01|21753.01|21734.44|21734.44|0
1705506900000|2024-01-17 15:55:00|21745.37|21745.37|21752.61|21752.61|21756.12|21756.12|21737.95|21737.95|0
1705507200000|2024-01-17 16:00:00|21756.12|21756.12|21766.42|21766.42|21769.93|21769.93|21751.18|21751.18|0
1705507500000|2024-01-17 16:05:00|21767.05|21767.05|21771.18|21771.18|21774.69|21774.69|21764.16|21764.16|0
1705507800000|2024-01-17 16:10:00|21774.69|21774.69|21784.04|21784.04|21784.04|21784.04|21767.67|21767.67|0
1705508100000|2024-01-17 16:15:00|21780.53|21780.53|21787.08|21787.08|21798.73|21798.73|21780.53|21780.53|0
1705508400000|2024-01-17 16:20:00|21790.59|21790.59|21817.7|21817.7|21817.7|21817.7|21790.59|21790.59|0
1705508700000|2024-01-17 16:25:00|21821.21|21821.21|21806.62|21806.62|21828.23|21828.23|21806.08|21806.08|0
1705565700000|2024-01-18 08:15:00|21618.32|21618.32|21603.74|21603.74|21635.46|21635.46|21596.9|21596.9|0
1705566000000|2024-01-18 08:20:00|21614.27|21614.27|21565.54|21565.54|21617.77|21617.77|21562.03|21562.03|0
1705566300000|2024-01-18 08:25:00|21558.52|21558.52|21542.21|21542.21|21579.58|21579.58|21524.27|21524.27|0
1705566600000|2024-01-18 08:30:00|21552.74|21552.74|21543.95|21543.95|21563.27|21563.27|21530.31|21530.31|0
1705566900000|2024-01-18 08:35:00|21547.46|21547.46|21550.97|21550.97|21563.95|21563.95|21534.04|21534.04|0
1705567200000|2024-01-18 08:40:00|21547.46|21547.46|21543.6|21543.6|21554.47|21554.47|21536.18|21536.18|0
1705567500000|2024-01-18 08:45:00|21543.2|21543.2|21559.54|21559.54|21571.27|21571.27|21543.2|21543.2|0
1705567800000|2024-01-18 08:50:00|21556.03|21556.03|21551.49|21551.49|21569.84|21569.84|21544.88|21544.88|0
1705568100000|2024-01-18 08:55:00|21550.24|21550.24|21522.17|21522.17|21557.26|21557.26|21522.17|21522.17|0
1705568400000|2024-01-18 09:00:00|21525.68|21525.68|21563.32|21563.32|21563.32|21563.32|21515.15|21515.15|0
1705568700000|2024-01-18 09:05:00|21563.07|21563.07|21577.34|21577.34|21577.34|21577.34|21550.28|21550.28|0
1705569000000|2024-01-18 09:10:00|21573.83|21573.83|21578.33|21578.33|21593.36|21593.36|21570.08|21570.08|0
1705569300000|2024-01-18 09:15:00|21581.84|21581.84|21562.89|21562.89|21588.08|21588.08|21559.38|21559.38|0
1705569600000|2024-01-18 09:20:00|21569.91|21569.91|21572.39|21572.39|21579.41|21579.41|21566.4|21566.4|0
1705569900000|2024-01-18 09:25:00|21575.9|21575.9|21584.56|21584.56|21592.2|21592.2|21567.64|21567.64|0
1705570200000|2024-01-18 09:30:00|21588.07|21588.07|21594.43|21594.43|21594.43|21594.43|21566.39|21566.39|0
1705570500000|2024-01-18 09:35:00|21590.92|21590.92|21593.56|21593.56|21604.71|21604.71|21586.54|21586.54|0
1705570800000|2024-01-18 09:40:00|21597.07|21597.07|21573.12|21573.12|21597.07|21597.07|21556.19|21556.19|0
1705571100000|2024-01-18 09:45:00|21569.61|21569.61|21531.01|21531.01|21573.12|21573.12|21530.38|21530.38|0
1705571400000|2024-01-18 09:50:00|21527.5|21527.5|21555.64|21555.64|21555.64|21555.64|21523.37|21523.37|0
1705571700000|2024-01-18 09:55:00|21555.37|21555.37|21554.81|21554.81|21561.83|21561.83|21548.35|21548.35|0
1705572000000|2024-01-18 10:00:00|21555.61|21555.61|21553.72|21553.72|21560.33|21560.33|21551.48|21551.48|0
1705572300000|2024-01-18 10:05:00|21557.22|21557.22|21546.32|21546.32|21557.22|21557.22|21539.06|21539.06|0
1705572600000|2024-01-18 10:10:00|21545.7|21545.7|21539.51|21539.51|21554.17|21554.17|21536.63|21536.63|0
1705572900000|2024-01-18 10:15:00|21536.01|21536.01|21535.24|21535.24|21536.48|21536.48|21525.21|21525.21|0
1705573200000|2024-01-18 10:20:00|21538.75|21538.75|21522.09|21522.09|21538.75|21538.75|21517.69|21517.69|0
1705573500000|2024-01-18 10:25:00|21515.08|21515.08|21497.53|21497.53|21515.08|21515.08|21497.53|21497.53|0
1705573800000|2024-01-18 10:30:00|21501.04|21501.04|21517.01|21517.01|21517.01|21517.01|21498.01|21498.01|0
1705574100000|2024-01-18 10:35:00|21513.5|21513.5|21528.38|21528.38|21531.89|21531.89|21510.22|21510.22|0
1705574400000|2024-01-18 10:40:00|21531.89|21531.89|21537.58|21537.58|21538.2|21538.2|21530.56|21530.56|0
1705574700000|2024-01-18 10:45:00|21541.09|21541.09|21539.85|21539.85|21548.73|21548.73|21538.6|21538.6|0
1705575000000|2024-01-18 10:50:00|21536.34|21536.34|21546.64|21546.64|21546.64|21546.64|21528.07|21528.07|0
1705575300000|2024-01-18 10:55:00|21539.63|21539.63|21564.09|21564.09|21564.59|21564.59|21539.63|21539.63|0
1705575600000|2024-01-18 11:00:00|21564.72|21564.72|21581.2|21581.2|21581.2|21581.2|21564.72|21564.72|0
1705575900000|2024-01-18 11:05:00|21584.71|21584.71|21594.61|21594.61|21595.23|21595.23|21580.57|21580.57|0
1705576200000|2024-01-18 11:10:00|21587.59|21587.59|21590.85|21590.85|21594.61|21594.61|21580.57|21580.57|0
1705576500000|2024-01-18 11:15:00|21587.34|21587.34|21583.06|21583.06|21587.59|21587.59|21579.55|21579.55|0
1705576800000|2024-01-18 11:20:00|21586.57|21586.57|21597.72|21597.72|21597.72|21597.72|21586.57|21586.57|0
1705577100000|2024-01-18 11:25:00|21594.21|21594.21|21587.19|21587.19|21597.72|21597.72|21587.19|21587.19|0
1705577400000|2024-01-18 11:30:00|21583.68|21583.68|21578.52|21578.52|21583.68|21583.68|21568|21568|0
1705577700000|2024-01-18 11:35:00|21582.03|21582.03|21564.49|21564.49|21582.03|21582.03|21564.49|21564.49|0
1705578000000|2024-01-18 11:40:00|21564.89|21564.89|21582.43|21582.43|21582.43|21582.43|21564.49|21564.49|0
1705578300000|2024-01-18 11:45:00|21578.92|21578.92|21565.72|21565.72|21578.92|21578.92|21558.7|21558.7|0
1705578600000|2024-01-18 11:50:00|21565.22|21565.22|21555.9|21555.9|21565.22|21565.22|21555.9|21555.9|0
1705578900000|2024-01-18 11:55:00|21562.92|21562.92|21574.69|21574.69|21582.34|21582.34|21562.92|21562.92|0
1705579200000|2024-01-18 12:00:00|21574.07|21574.07|21588.11|21588.11|21591.62|21591.62|21570.56|21570.56|0
1705579500000|2024-01-18 12:05:00|21588.73|21588.73|21606.9|21606.9|21606.9|21606.9|21588.73|21588.73|0
1705579800000|2024-01-18 12:10:00|21603.39|21603.39|21600.69|21600.69|21610.41|21610.41|21599.88|21599.88|0
1705580100000|2024-01-18 12:15:00|21597.18|21597.18|21611.39|21611.39|21611.39|21611.39|21596.55|21596.55|0
1705580400000|2024-01-18 12:20:00|21612.64|21612.64|21629.83|21629.83|21629.83|21629.83|21609.13|21609.13|0
1705580700000|2024-01-18 12:25:00|21633.34|21633.34|21636.85|21636.85|21640.98|21640.98|21626.32|21626.32|0
1705581000000|2024-01-18 12:30:00|21637.47|21637.47|21623.44|21623.44|21641.2|21641.2|21623.44|21623.44|0
1705581300000|2024-01-18 12:35:00|21626.95|21626.95|21639.37|21639.37|21639.37|21639.37|21623.69|21623.69|0
1705581600000|2024-01-18 12:40:00|21646.39|21646.39|21633.16|21633.16|21646.93|21646.93|21632.9|21632.9|0
1705581900000|2024-01-18 12:45:00|21633.97|21633.97|21646.88|21646.88|21646.88|21646.88|21633.97|21633.97|0
1705582200000|2024-01-18 12:50:00|21650.39|21650.39|21657.41|21657.41|21657.41|21657.41|21650.39|21650.39|0
1705582500000|2024-01-18 12:55:00|21653.9|21653.9|21653.9|21653.9|21657.41|21657.41|21650.39|21650.39|0
1705582800000|2024-01-18 13:00:00|21650.39|21650.39|21657.28|21657.28|21657.28|21657.28|21643.25|21643.25|0
1705583100000|2024-01-18 13:05:00|21660.79|21660.79|21663.34|21663.34|21667.41|21667.41|21660.39|21660.39|0
1705583400000|2024-01-18 13:10:00|21663.97|21663.97|21662.72|21662.72|21670.98|21670.98|21662.72|21662.72|0
1705583700000|2024-01-18 13:15:00|21666.23|21666.23|21684.02|21684.02|21684.02|21684.02|21666.23|21666.23|0
1705584000000|2024-01-18 13:20:00|21680.51|21680.51|21674.12|21674.12|21681.14|21681.14|21667.1|21667.1|0
1705584300000|2024-01-18 13:25:00|21677.63|21677.63|21694.55|21694.55|21698.06|21698.06|21673.49|21673.49|0
1705584600000|2024-01-18 13:30:00|21687.53|21687.53|21671.72|21671.72|21691.04|21691.04|21671.72|21671.72|0
1705584900000|2024-01-18 13:35:00|21675.23|21675.23|21674.38|21674.38|21686.78|21686.78|21670.87|21670.87|0
1705585200000|2024-01-18 13:40:00|21670.87|21670.87|21670.1|21670.1|21684.13|21684.13|21670.1|21670.1|0
1705585500000|2024-01-18 13:45:00|21677.12|21677.12|21663.08|21663.08|21677.74|21677.74|21663.08|21663.08|0
1705585800000|2024-01-18 13:50:00|21666.59|21666.59|21666.59|21666.59|21670.72|21670.72|21659.57|21659.57|0
1705586100000|2024-01-18 13:55:00|21663.08|21663.08|21654.81|21654.81|21665.34|21665.34|21650.68|21650.68|0
1705586400000|2024-01-18 14:00:00|21658.32|21658.32|21654.81|21654.81|21665.34|21665.34|21654.81|21654.81|0
1705586700000|2024-01-18 14:05:00|21658.32|21658.32|21663.08|21663.08|21669.47|21669.47|21651.3|21651.3|0
1705587000000|2024-01-18 14:10:00|21666.59|21666.59|21668.02|21668.02|21671.97|21671.97|21663.7|21663.7|0
1705587300000|2024-01-18 14:15:00|21664.51|21664.51|21653.98|21653.98|21671.53|21671.53|21650.47|21650.47|0
1705587600000|2024-01-18 14:20:00|21650.47|21650.47|21649.57|21649.57|21654.6|21654.6|21649.57|21649.57|0
1705587900000|2024-01-18 14:25:00|21646.06|21646.06|21644.81|21644.81|21649.57|21649.57|21630.78|21630.78|0
1705588200000|2024-01-18 14:30:00|21637.8|21637.8|21643.18|21643.18|21646.06|21646.06|21616.12|21616.12|0
1705588500000|2024-01-18 14:35:00|21646.69|21646.69|21667.74|21667.74|21667.74|21667.74|21646.69|21646.69|0
1705588800000|2024-01-18 14:40:00|21671.25|21671.25|21659.07|21659.07|21671.25|21671.25|21655.56|21655.56|0
1705589100000|2024-01-18 14:45:00|21662.58|21662.58|21648.99|21648.99|21662.58|21662.58|21644.23|21644.23|0
1705589400000|2024-01-18 14:50:00|21652.5|21652.5|21655.2|21655.2|21666.53|21666.53|21648.18|21648.18|0
1705589700000|2024-01-18 14:55:00|21658.71|21658.71|21675.02|21675.02|21675.02|21675.02|21655.2|21655.2|0
1705590000000|2024-01-18 15:00:00|21671.51|21671.51|21667.78|21667.78|21685.32|21685.32|21660.76|21660.76|0
1705590300000|2024-01-18 15:05:00|21664.27|21664.27|21642.41|21642.41|21674.8|21674.8|21642.41|21642.41|0
1705590600000|2024-01-18 15:10:00|21638.9|21638.9|21646.17|21646.17|21649.18|21649.18|21633.22|21633.22|0
1705590900000|2024-01-18 15:15:00|21642.66|21642.66|21645.05|21645.05|21655.17|21655.17|21642.66|21642.66|0
1705591200000|2024-01-18 15:20:00|21641.54|21641.54|21629.99|21629.99|21641.54|21641.54|21629.36|21629.36|0
1705591500000|2024-01-18 15:25:00|21626.48|21626.48|21635.14|21635.14|21635.14|21635.14|21626.48|21626.48|0
1705591800000|2024-01-18 15:30:00|21638.65|21638.65|21656.07|21656.07|21656.07|21656.07|21638.65|21638.65|0
1705592100000|2024-01-18 15:35:00|21652.56|21652.56|21675.6|21675.6|21676.38|21676.38|21652.56|21652.56|0
1705592400000|2024-01-18 15:40:00|21675.1|21675.1|21664.42|21664.42|21678.98|21678.98|21663.3|21663.3|0
1705592700000|2024-01-18 15:45:00|21660.91|21660.91|21654.64|21654.64|21660.91|21660.91|21635.22|21635.22|0
1705593000000|2024-01-18 15:50:00|21658.15|21658.15|21682.78|21682.78|21682.78|21682.78|21658.15|21658.15|0
1705593300000|2024-01-18 15:55:00|21668.75|21668.75|21673.06|21673.06|21673.06|21673.06|21647.69|21647.69|0
1705593600000|2024-01-18 16:00:00|21669.55|21669.55|21714.75|21714.75|21718.26|21718.26|21669.55|21669.55|0
1705593900000|2024-01-18 16:05:00|21711.24|21711.24|21686.08|21686.08|21718.26|21718.26|21680.29|21680.29|0
1705594200000|2024-01-18 16:10:00|21689.59|21689.59|21725.08|21725.08|21739.12|21739.12|21688.34|21688.34|0
1705594500000|2024-01-18 16:15:00|21721.57|21721.57|21718.21|21718.21|21721.7|21721.7|21707.66|21707.66|0
1705594800000|2024-01-18 16:20:00|21717.59|21717.59|21715.32|21715.32|21718.83|21718.83|21714.08|21714.08|0
1705595100000|2024-01-18 16:25:00|21718.83|21718.83|21684.58|21684.58|21718.83|21718.83|21681.87|21681.87|0
1705652100000|2024-01-19 08:15:00|21848.9|21848.9|21849.12|21849.12|21870.36|21870.36|21838.78|21838.78|0
1705652400000|2024-01-19 08:20:00|21856.14|21856.14|21849.12|21849.12|21859.65|21859.65|21831.58|21831.58|0
1705652700000|2024-01-19 08:25:00|21845.61|21845.61|21817.54|21817.54|21867.29|21867.29|21817.54|21817.54|0
1705653000000|2024-01-19 08:30:00|21821.05|21821.05|21801.01|21801.01|21828.07|21828.07|21793.99|21793.99|0
1705653300000|2024-01-19 08:35:00|21804.52|21804.52|21765.12|21765.12|21804.52|21804.52|21765.12|21765.12|0
1705653600000|2024-01-19 08:40:00|21766.32|21766.32|21744.02|21744.02|21769.83|21769.83|21744.02|21744.02|0
1705653900000|2024-01-19 08:45:00|21751.04|21751.04|21759.46|21759.46|21765.07|21765.07|21747.53|21747.53|0
1705654200000|2024-01-19 08:50:00|21762.97|21762.97|21758.83|21758.83|21762.97|21762.97|21755.32|21755.32|0
1705654500000|2024-01-19 08:55:00|21751.82|21751.82|21748.71|21748.71|21751.82|21751.82|21737.78|21737.78|0
1705654800000|2024-01-19 09:00:00|21752.22|21752.22|21749.74|21749.74|21763.77|21763.77|21741.69|21741.69|0
1705655100000|2024-01-19 09:05:00|21753.24|21753.24|21743.12|21743.12|21753.24|21753.24|21743.12|21743.12|0
1705655400000|2024-01-19 09:10:00|21743.74|21743.74|21761.29|21761.29|21764.8|21764.8|21743.74|21743.74|0
1705655700000|2024-01-19 09:15:00|21757.78|21757.78|21763.8|21763.8|21775.32|21775.32|21757.78|21757.78|0
1705656000000|2024-01-19 09:20:00|21763.18|21763.18|21762.55|21762.55|21765.44|21765.44|21757.8|21757.8|0
1705656300000|2024-01-19 09:25:00|21766.06|21766.06|21767.31|21767.31|21771.44|21771.44|21760.29|21760.29|0
1705656600000|2024-01-19 09:30:00|21763.8|21763.8|21747.09|21747.09|21763.8|21763.8|21747.09|21747.09|0
1705656900000|2024-01-19 09:35:00|21743.58|21743.58|21715.99|21715.99|21743.58|21743.58|21708.35|21708.35|0
1705657200000|2024-01-19 09:40:00|21712.48|21712.48|21709.6|21709.6|21719.5|21719.5|21708.35|21708.35|0
1705657500000|2024-01-19 09:45:00|21706.09|21706.09|21692.05|21692.05|21706.09|21706.09|21683.79|21683.79|0
1705657800000|2024-01-19 09:50:00|21685.03|21685.03|21677.27|21677.27|21685.03|21685.03|21673.76|21673.76|0
1705658100000|2024-01-19 09:55:00|21687.79|21687.79|21688.2|21688.2|21691.71|21691.71|21687.57|21687.57|0
1705658400000|2024-01-19 10:00:00|21688.82|21688.82|21707.79|21707.79|21707.79|21707.79|21684.69|21684.69|0
1705658700000|2024-01-19 10:05:00|21708.04|21708.04|21690.1|21690.1|21719.82|21719.82|21690.1|21690.1|0
1705659300000|2024-01-19 10:15:00|21679.57|21679.57|21653.14|21653.14|21683.08|21683.08|21649.63|21649.63|0
1705659600000|2024-01-19 10:20:00|21652.39|21652.39|21648.88|21648.88|21663.54|21663.54|21648.88|21648.88|0
1705659900000|2024-01-19 10:25:00|21648.25|21648.25|21635.49|21635.49|21653.01|21653.01|21635.49|21635.49|0
1705660200000|2024-01-19 10:30:00|21639|21639|21651.98|21651.98|21651.98|21651.98|21635.49|21635.49|0
1705660500000|2024-01-19 10:35:00|21648.47|21648.47|21647.89|21647.89|21659.63|21659.63|21645.59|21645.59|0
1705660800000|2024-01-19 10:40:00|21651.4|21651.4|21686.67|21686.67|21690.18|21690.18|21651.4|21651.4|0
1705661100000|2024-01-19 10:45:00|21690.18|21690.18|21687.35|21687.35|21694.72|21694.72|21682.82|21682.82|0
1705661400000|2024-01-19 10:50:00|21690.86|21690.86|21717.07|21717.07|21720.58|21720.58|21690.86|21690.86|0
1705661700000|2024-01-19 10:55:00|21716.67|21716.67|21709.65|21709.65|21721.21|21721.21|21705.52|21705.52|0
1705662000000|2024-01-19 11:00:00|21706.14|21706.14|21717.42|21717.42|21724.44|21724.44|21699.12|21699.12|0
1705662300000|2024-01-19 11:05:00|21720.93|21720.93|21732.08|21732.08|21732.08|21732.08|21720.93|21720.93|0
1705662600000|2024-01-19 11:10:00|21731.68|21731.68|21732.48|21732.48|21732.48|21732.48|21731.68|21731.68|0
1705662900000|2024-01-19 11:15:00|21732.08|21732.08|21723.19|21723.19|21739.1|21739.1|21723.19|21723.19|0
1705663200000|2024-01-19 11:20:00|21726.7|21726.7|21723.81|21723.81|21730.21|21730.21|21719.68|21719.68|0
1705663500000|2024-01-19 11:25:00|21720.3|21720.3|21713.29|21713.29|21720.3|21720.3|21702.76|21702.76|0
1705663800000|2024-01-19 11:30:00|21709.78|21709.78|21690.72|21690.72|21709.78|21709.78|21687.21|21687.21|0
1705664100000|2024-01-19 11:35:00|21687.21|21687.21|21680.19|21680.19|21690.72|21690.72|21676.68|21676.68|0
1705664400000|2024-01-19 11:40:00|21679.69|21679.69|21675.81|21675.81|21682.2|21682.2|21671.68|21671.68|0
1705664700000|2024-01-19 11:45:00|21679.32|21679.32|21689.84|21689.84|21689.84|21689.84|21679.32|21679.32|0
1705665000000|2024-01-19 11:50:00|21686.34|21686.34|21668.79|21668.79|21696.86|21696.86|21665.28|21665.28|0
1705665300000|2024-01-19 11:55:00|21675.81|21675.81|21658.26|21658.26|21675.81|21675.81|21654.75|21654.75|0
1705665600000|2024-01-19 12:00:00|21657.64|21657.64|21680.44|21680.44|21682.7|21682.7|21657.64|21657.64|0
1705665900000|2024-01-19 12:05:00|21690.97|21690.97|21690.97|21690.97|21697.99|21697.99|21690.97|21690.97|0
1705666200000|2024-01-19 12:10:00|21701.49|21701.49|21703.14|21703.14|21706.65|21706.65|21694.48|21694.48|0
1705666500000|2024-01-19 12:15:00|21699.64|21699.64|21679.46|21679.46|21699.64|21699.64|21675.95|21675.95|0
1705666800000|2024-01-19 12:20:00|21679.21|21679.21|21675.92|21675.92|21679.83|21679.83|21675.92|21675.92|0
1705667100000|2024-01-19 12:25:00|21672.41|21672.41|21658.37|21658.37|21672.41|21672.41|21658.37|21658.37|0
1705667400000|2024-01-19 12:30:00|21654.86|21654.86|21651.09|21651.09|21658.37|21658.37|21650.82|21650.82|0
1705667700000|2024-01-19 12:35:00|21647.58|21647.58|21646.29|21646.29|21651.09|21651.09|21643.32|21643.32|0
1705668000000|2024-01-19 12:40:00|21642.78|21642.78|21636.61|21636.61|21646.04|21646.04|21636.61|21636.61|0
1705668300000|2024-01-19 12:45:00|21637.23|21637.23|21637.64|21637.64|21637.64|21637.64|21630.22|21630.22|0
1705668600000|2024-01-19 12:50:00|21637.01|21637.01|21626.49|21626.49|21637.01|21637.01|21626.49|21626.49|0
1705668900000|2024-01-19 12:55:00|21629.99|21629.99|21619.59|21619.59|21634.13|21634.13|21616.08|21616.08|0
1705669200000|2024-01-19 13:00:00|21621.46|21621.46|21629.46|21629.46|21632.97|21632.97|21621.46|21621.46|0
1705669500000|2024-01-19 13:05:00|21632.97|21632.97|21662.69|21662.69|21662.69|21662.69|21632.97|21632.97|0
1705669800000|2024-01-19 13:10:00|21663.31|21663.31|21662.07|21662.07|21669.71|21669.71|21658.56|21658.56|0
1705670100000|2024-01-19 13:15:00|21658.56|21658.56|21651.89|21651.89|21662.07|21662.07|21648.03|21648.03|0
1705670400000|2024-01-19 13:20:00|21655.4|21655.4|21640.11|21640.11|21655.4|21655.4|21635.98|21635.98|0
1705670700000|2024-01-19 13:25:00|21636.6|21636.6|21627.42|21627.42|21638.82|21638.82|21624.29|21624.29|0
1705671000000|2024-01-19 13:30:00|21623.91|21623.91|21648.48|21648.48|21648.48|21648.48|21623.91|21623.91|0
1705671300000|2024-01-19 13:35:00|21651.99|21651.99|21656.12|21656.12|21656.12|21656.12|21645.59|21645.59|0
1705671600000|2024-01-19 13:40:00|21659.63|21659.63|21681.18|21681.18|21684.69|21684.69|21656.62|21656.62|0
1705671900000|2024-01-19 13:45:00|21684.69|21684.69|21694.22|21694.22|21695.22|21695.22|21684.69|21684.69|0
1705672200000|2024-01-19 13:50:00|21697.73|21697.73|21675.8|21675.8|21704.75|21704.75|21675.8|21675.8|0
1705672500000|2024-01-19 13:55:00|21668.78|21668.78|21653.31|21653.31|21668.78|21668.78|21653.17|21653.17|0
1705672800000|2024-01-19 14:00:00|21652.9|21652.9|21633.71|21633.71|21659.92|21659.92|21633.71|21633.71|0
1705673100000|2024-01-19 14:05:00|21630.2|21630.2|21603.39|21603.39|21630.2|21630.2|21603.39|21603.39|0
1705673400000|2024-01-19 14:10:00|21606.9|21606.9|21598.45|21598.45|21606.9|21606.9|21591.43|21591.43|0
1705673700000|2024-01-19 14:15:00|21598.05|21598.05|21579.88|21579.88|21598.05|21598.05|21579.88|21579.88|0
1705674000000|2024-01-19 14:20:00|21583.39|21583.39|21569.35|21569.35|21587.52|21587.52|21562.34|21562.34|0
1705674300000|2024-01-19 14:25:00|21565.85|21565.85|21562.73|21562.73|21565.85|21565.85|21545.19|21545.19|0
1705674600000|2024-01-19 14:30:00|21563.35|21563.35|21513.2|21513.2|21570.37|21570.37|21509.47|21509.47|0
1705674900000|2024-01-19 14:35:00|21506.18|21506.18|21443.17|21443.17|21510.1|21510.1|21443.17|21443.17|0
1705675200000|2024-01-19 14:40:00|21439.67|21439.67|21426.46|21426.46|21462.58|21462.58|21422.95|21422.95|0
1705675500000|2024-01-19 14:45:00|21422.95|21422.95|21457.29|21457.29|21457.92|21457.92|21407.54|21407.54|0
1705675800000|2024-01-19 14:50:00|21453.79|21453.79|21448.72|21448.72|21454.06|21454.06|21424.15|21424.15|0
1705676100000|2024-01-19 14:55:00|21449.52|21449.52|21464.06|21464.06|21474.58|21474.58|21446.01|21446.01|0
1705676400000|2024-01-19 15:00:00|21464.46|21464.46|21472.56|21472.56|21486.14|21486.14|21455.41|21455.41|0
1705676700000|2024-01-19 15:05:00|21479.58|21479.58|21486.32|21486.32|21489.83|21489.83|21469.17|21469.17|0
1705677000000|2024-01-19 15:10:00|21486.94|21486.94|21483.73|21483.73|21502.77|21502.77|21473.2|21473.2|0
1705677300000|2024-01-19 15:15:00|21476.71|21476.71|21516.56|21516.56|21520.07|21520.07|21476.71|21476.71|0
1705677600000|2024-01-19 15:20:00|21520.07|21520.07|21516.96|21516.96|21527.49|21527.49|21509.94|21509.94|0
1705677900000|2024-01-19 15:25:00|21513.45|21513.45|21510.93|21510.93|21513.45|21513.45|21500.77|21500.77|0
1705678200000|2024-01-19 15:30:00|21507.42|21507.42|21517.54|21517.54|21517.54|21517.54|21492.98|21492.98|0
1705678500000|2024-01-19 15:35:00|21521.05|21521.05|21513.94|21513.94|21532.61|21532.61|21510.43|21510.43|0
1705678800000|2024-01-19 15:40:00|21510.43|21510.43|21502.83|21502.83|21520.59|21520.59|21502.83|21502.83|0
1705679100000|2024-01-19 15:45:00|21506.34|21506.34|21519.97|21519.97|21519.97|21519.97|21502.42|21502.42|0
1705679400000|2024-01-19 15:50:00|21516.46|21516.46|21528.89|21528.89|21542.05|21542.05|21516.06|21516.06|0
1705679700000|2024-01-19 15:55:00|21532.4|21532.4|21564.38|21564.38|21564.38|21564.38|21532.4|21532.4|0
1705680000000|2024-01-19 16:00:00|21567.89|21567.89|21560.47|21560.47|21571|21571|21560.47|21560.47|0
1705680300000|2024-01-19 16:05:00|21556.96|21556.96|21580.77|21580.77|21580.77|21580.77|21556.34|21556.34|0
1705680600000|2024-01-19 16:10:00|21584.28|21584.28|21584.66|21584.66|21594.94|21594.94|21584.03|21584.03|0
1705680900000|2024-01-19 16:15:00|21581.15|21581.15|21560.5|21560.5|21581.77|21581.77|21560.09|21560.09|0
1705681200000|2024-01-19 16:20:00|21559.87|21559.87|21566.68|21566.68|21572.05|21572.05|21559.66|21559.66|0
1705681500000|2024-01-19 16:25:00|21563.17|21563.17|21552.67|21552.67|21566.43|21566.43|21545.47|21545.47|0
1705911300000|2024-01-22 08:15:00|21632.26|21632.26|21657.04|21657.04|21660.55|21660.55|21621.73|21621.73|0
1705911600000|2024-01-22 08:20:00|21660.55|21660.55|21652.48|21652.48|21660.55|21660.55|21643.01|21643.01|0
1705911900000|2024-01-22 08:25:00|21651.23|21651.23|21610.26|21610.26|21651.23|21651.23|21607.25|21607.25|0
1705912200000|2024-01-22 08:30:00|21609.64|21609.64|21576.81|21576.81|21609.64|21609.64|21576.81|21576.81|0
1705912500000|2024-01-22 08:35:00|21573.3|21573.3|21561.53|21561.53|21580.32|21580.32|21561.53|21561.53|0
1705912800000|2024-01-22 08:40:00|21558.02|21558.02|21548.18|21548.18|21558.02|21558.02|21534.55|21534.55|0
1705913100000|2024-01-22 08:45:00|21544.67|21544.67|21511.85|21511.85|21551.69|21551.69|21511.85|21511.85|0
1705913400000|2024-01-22 08:50:00|21518.86|21518.86|21529.57|21529.57|21533.7|21533.7|21504.38|21504.38|0
1705913700000|2024-01-22 08:55:00|21530.82|21530.82|21535.97|21535.97|21536.59|21536.59|21528.95|21528.95|0
1705914000000|2024-01-22 09:00:00|21535.34|21535.34|21545.25|21545.25|21548.75|21548.75|21527.7|21527.7|0
1705914300000|2024-01-22 09:05:00|21541.74|21541.74|21512.42|21512.42|21541.74|21541.74|21511.79|21511.79|0
1705914600000|2024-01-22 09:10:00|21515.93|21515.93|21522.94|21522.94|21529.96|21529.96|21512.42|21512.42|0
1705914900000|2024-01-22 09:15:00|21529.96|21529.96|21548.6|21548.6|21548.6|21548.6|21529.56|21529.56|0
1705915200000|2024-01-22 09:20:00|21547.98|21547.98|21533.32|21533.32|21556.24|21556.24|21526.3|21526.3|0
1705915500000|2024-01-22 09:25:00|21536.83|21536.83|21537.45|21537.45|21540.96|21540.96|21530.43|21530.43|0
1705915800000|2024-01-22 09:30:00|21533.94|21533.94|21547.11|21547.11|21547.35|21547.35|21529.19|21529.19|0
1705916100000|2024-01-22 09:35:00|21550.61|21550.61|21535.95|21535.95|21554.12|21554.12|21535.95|21535.95|0
1705916400000|2024-01-22 09:40:00|21539.46|21539.46|21544.22|21544.22|21547.73|21547.73|21531.82|21531.82|0
1705916700000|2024-01-22 09:45:00|21543.6|21543.6|21528.31|21528.31|21543.6|21543.6|21528.31|21528.31|0
1705917000000|2024-01-22 09:50:00|21531.82|21531.82|21536.44|21536.44|21540.95|21540.95|21528.37|21528.37|0
1705917300000|2024-01-22 09:55:00|21532.93|21532.93|21537.47|21537.47|21537.47|21537.47|21530.45|21530.45|0
1705917600000|2024-01-22 10:00:00|21533.96|21533.96|21522.81|21522.81|21533.96|21533.96|21519.3|21519.3|0
1705917900000|2024-01-22 10:05:00|21523.43|21523.43|21530.45|21530.45|21533.96|21533.96|21523.43|21523.43|0
1705918200000|2024-01-22 10:10:00|21529.24|21529.24|21521.42|21521.42|21529.24|21529.24|21510.89|21510.89|0
1705918500000|2024-01-22 10:15:00|21517.91|21517.91|21520.8|21520.8|21527.81|21527.81|21517.29|21517.29|0
1705918800000|2024-01-22 10:20:00|21517.29|21517.29|21516.66|21516.66|21527.19|21527.19|21511.91|21511.91|0
1705919100000|2024-01-22 10:25:00|21513.15|21513.15|21506.38|21506.38|21513.15|21513.15|21506.38|21506.38|0
1705919400000|2024-01-22 10:30:00|21502.88|21502.88|21494.61|21494.61|21502.88|21502.88|21494.61|21494.61|0
1705919700000|2024-01-22 10:35:00|21491.1|21491.1|21476.04|21476.04|21491.1|21491.1|21471.28|21471.28|0
1705920000000|2024-01-22 10:40:00|21475.42|21475.42|21491.84|21491.84|21491.84|21491.84|21475.42|21475.42|0
1705920300000|2024-01-22 10:45:00|21492.46|21492.46|21511.88|21511.88|21511.88|21511.88|21491.84|21491.84|0
1705920600000|2024-01-22 10:50:00|21515.39|21515.39|21524.06|21524.06|21524.06|21524.06|21515.39|21515.39|0
1705920900000|2024-01-22 10:55:00|21527.56|21527.56|21517.04|21517.04|21527.56|21527.56|21513.53|21513.53|0
1705921200000|2024-01-22 11:00:00|21516.79|21516.79|21499.24|21499.24|21520.92|21520.92|21498.84|21498.84|0
1705921500000|2024-01-22 11:05:00|21502.75|21502.75|21509.77|21509.77|21513.28|21513.28|21502.75|21502.75|0
1705921800000|2024-01-22 11:10:00|21513.28|21513.28|21520.6|21520.6|21520.6|21520.6|21512.78|21512.78|0
1705922100000|2024-01-22 11:15:00|21517.09|21517.09|21528.87|21528.87|21528.87|21528.87|21513.58|21513.58|0
1705922400000|2024-01-22 11:20:00|21535.89|21535.89|21533|21533|21547.04|21547.04|21533|21533|0
1705922700000|2024-01-22 11:25:00|21532.38|21532.38|21539.8|21539.8|21539.8|21539.8|21532.38|21532.38|0
1705923000000|2024-01-22 11:30:00|21543.31|21543.31|21543.71|21543.71|21543.71|21543.71|21529.27|21529.27|0
1705923300000|2024-01-22 11:35:00|21543.31|21543.31|21533.62|21533.62|21550.32|21550.32|21528.87|21528.87|0
1705923600000|2024-01-22 11:40:00|21537.13|21537.13|21525.98|21525.98|21537.13|21537.13|21525.98|21525.98|0
1705923900000|2024-01-22 11:45:00|21526.38|21526.38|21522.88|21522.88|21530.52|21530.52|21519.37|21519.37|0
1705924200000|2024-01-22 11:50:00|21523.5|21523.5|21515.86|21515.86|21523.5|21523.5|21512.35|21512.35|0
1705924500000|2024-01-22 11:55:00|21516.48|21516.48|21509.46|21509.46|21517.11|21517.11|21509.46|21509.46|0
1705924800000|2024-01-22 12:00:00|21519.99|21519.99|21519.77|21519.77|21524.12|21524.12|21513.6|21513.6|0
1705925100000|2024-01-22 12:05:00|21520.39|21520.39|21519.77|21519.77|21530.92|21530.92|21519.77|21519.77|0
1705925400000|2024-01-22 12:10:00|21523.28|21523.28|21527.41|21527.41|21527.41|21527.41|21516.26|21516.26|0
1705925700000|2024-01-22 12:15:00|21530.92|21530.92|21506.36|21506.36|21530.92|21530.92|21506.36|21506.36|0
1705926000000|2024-01-22 12:20:00|21509.87|21509.87|21502.85|21502.85|21513.37|21513.37|21502.85|21502.85|0
1705926300000|2024-01-22 12:25:00|21506.36|21506.36|21506.36|21506.36|21506.36|21506.36|21502.85|21502.85|0
1705926600000|2024-01-22 12:30:00|21509.87|21509.87|21508.13|21508.13|21509.87|21509.87|21500.49|21500.49|0
1705926900000|2024-01-22 12:35:00|21504.62|21504.62|21483.33|21483.33|21504.62|21504.62|21483.33|21483.33|0
1705927200000|2024-01-22 12:40:00|21486.84|21486.84|21476.32|21476.32|21486.84|21486.84|21476.32|21476.32|0
1705927500000|2024-01-22 12:45:00|21472.81|21472.81|21472.81|21472.81|21472.81|21472.81|21469.3|21469.3|0
1705927800000|2024-01-22 12:50:00|21476.32|21476.32|21497.37|21497.37|21497.37|21497.37|21476.32|21476.32|0
1705928100000|2024-01-22 12:55:00|21500.88|21500.88|21491.6|21491.6|21500.88|21500.88|21482.71|21482.71|0
1705928400000|2024-01-22 13:00:00|21488.09|21488.09|21484.61|21484.61|21488.34|21488.34|21484.21|21484.21|0
1705928700000|2024-01-22 13:05:00|21484.36|21484.36|21488.49|21488.49|21488.49|21488.49|21484.36|21484.36|0
1705929000000|2024-01-22 13:10:00|21492|21492|21488.84|21488.84|21495.86|21495.86|21488.49|21488.49|0
1705929300000|2024-01-22 13:15:00|21485.33|21485.33|21485.33|21485.33|21488.84|21488.84|21481.82|21481.82|0
1705929600000|2024-01-22 13:20:00|21481.82|21481.82|21499.37|21499.37|21506.38|21506.38|21481.82|21481.82|0
1705929900000|2024-01-22 13:25:00|21502.88|21502.88|21496.48|21496.48|21514.03|21514.03|21496.48|21496.48|0
1705930200000|2024-01-22 13:30:00|21495.86|21495.86|21480.37|21480.37|21498.53|21498.53|21480.37|21480.37|0
1705930500000|2024-01-22 13:35:00|21483.87|21483.87|21459.58|21459.58|21483.87|21483.87|21455.18|21455.18|0
1705930800000|2024-01-22 13:40:00|21463.09|21463.09|21463.09|21463.09|21474.24|21474.24|21458.96|21458.96|0
1705931100000|2024-01-22 13:45:00|21473.62|21473.62|21463.71|21463.71|21473.62|21473.62|21460.2|21460.2|0
1705931400000|2024-01-22 13:50:00|21460.2|21460.2|21496.94|21496.94|21496.94|21496.94|21460.2|21460.2|0
1705931700000|2024-01-22 13:55:00|21493.44|21493.44|21486.42|21486.42|21496.94|21496.94|21486.42|21486.42|0
1705932000000|2024-01-22 14:00:00|21489.93|21489.93|21500.45|21500.45|21503.96|21503.96|21486.42|21486.42|0
1705932300000|2024-01-22 14:05:00|21503.96|21503.96|21506.67|21506.67|21510.98|21510.98|21503.16|21503.16|0
1705932600000|2024-01-22 14:10:00|21510.18|21510.18|21503.56|21503.56|21510.18|21510.18|21489.52|21489.52|0
1705932900000|2024-01-22 14:15:00|21514.09|21514.09|21518.84|21518.84|21518.84|21518.84|21511.83|21511.83|0
1705933200000|2024-01-22 14:20:00|21522.35|21522.35|21537.01|21537.01|21540.52|21540.52|21518.84|21518.84|0
1705933500000|2024-01-22 14:25:00|21537.42|21537.42|21541.73|21541.73|21548.75|21548.75|21537.42|21537.42|0
1705933800000|2024-01-22 14:30:00|21538.22|21538.22|21505.09|21505.09|21538.22|21538.22|21483.53|21483.53|0
1705934100000|2024-01-22 14:35:00|21508.59|21508.59|21527.39|21527.39|21527.39|21527.39|21486.92|21486.92|0
1705934400000|2024-01-22 14:40:00|21528.01|21528.01|21537.91|21537.91|21545.56|21545.56|21528.01|21528.01|0
1705934700000|2024-01-22 14:45:00|21538.54|21538.54|21548.22|21548.22|21556.08|21556.08|21538.54|21538.54|0
1705935000000|2024-01-22 14:50:00|21547.95|21547.95|21566.74|21566.74|21577.27|21577.27|21544.44|21544.44|0
1705935300000|2024-01-22 14:55:00|21563.23|21563.23|21562.83|21562.83|21569.85|21569.85|21548.39|21548.39|0
1705935600000|2024-01-22 15:00:00|21559.32|21559.32|21541.69|21541.69|21567.91|21567.91|21534.67|21534.67|0
1705935900000|2024-01-22 15:05:00|21545.2|21545.2|21541.69|21541.69|21549.33|21549.33|21538.81|21538.81|0
1705936200000|2024-01-22 15:10:00|21545.2|21545.2|21528.28|21528.28|21549.33|21549.33|21528.28|21528.28|0
1705936500000|2024-01-22 15:15:00|21531.79|21531.79|21525.65|21525.65|21547.07|21547.07|21525.4|21525.4|0
1705936800000|2024-01-22 15:20:00|21529.15|21529.15|21525.77|21525.77|21529.28|21529.28|21518.63|21518.63|0
1705937100000|2024-01-22 15:25:00|21525.15|21525.15|21540.43|21540.43|21540.83|21540.83|21524.52|21524.52|0
1705937400000|2024-01-22 15:30:00|21536.92|21536.92|21560.35|21560.35|21560.35|21560.35|21536.92|21536.92|0
1705937700000|2024-01-22 15:35:00|21556.84|21556.84|21553.26|21553.26|21570|21570|21552.45|21552.45|0
1705938000000|2024-01-22 15:40:00|21556.77|21556.77|21557.7|21557.7|21564.81|21564.81|21553.26|21553.26|0
1705938300000|2024-01-22 15:45:00|21557.95|21557.95|21545.8|21545.8|21561.71|21561.71|21545.8|21545.8|0
1705938600000|2024-01-22 15:50:00|21542.29|21542.29|21537.53|21537.53|21545.8|21545.8|21535.27|21535.27|0
1705938900000|2024-01-22 15:55:00|21537.8|21537.8|21523.36|21523.36|21538.43|21538.43|21522.34|21522.34|0
1705939200000|2024-01-22 16:00:00|21522.74|21522.74|21504.79|21504.79|21522.74|21522.74|21504.17|21504.17|0
1705939500000|2024-01-22 16:05:00|21508.3|21508.3|21501.28|21501.28|21511.81|21511.81|21501.28|21501.28|0
1705939800000|2024-01-22 16:10:00|21500.66|21500.66|21482.36|21482.36|21500.66|21500.66|21479.47|21479.47|0
1705940100000|2024-01-22 16:15:00|21478.85|21478.85|21479.47|21479.47|21486.49|21486.49|21475.34|21475.34|0
1705940400000|2024-01-22 16:20:00|21478.85|21478.85|21472.45|21472.45|21478.85|21478.85|21465.44|21465.44|0
1705940700000|2024-01-22 16:25:00|21475.96|21475.96|21493.41|21493.41|21493.41|21493.41|21475.96|21475.96|0
1705997700000|2024-01-23 08:15:00|21366.73|21366.73|21323.18|21323.18|21366.73|21366.73|21323.18|21323.18|0
1705998000000|2024-01-23 08:20:00|21319.67|21319.67|21308.49|21308.49|21330.2|21330.2|21302.1|21302.1|0
1705998300000|2024-01-23 08:25:00|21304.98|21304.98|21275.04|21275.04|21312|21312|21274.42|21274.42|0
1705998600000|2024-01-23 08:30:00|21274.23|21274.23|21299.82|21299.82|21309.95|21309.95|21258.99|21258.99|0
1705998900000|2024-01-23 08:35:00|21303.33|21303.33|21292.67|21292.67|21303.33|21303.33|21278.64|21278.64|0
1705999200000|2024-01-23 08:40:00|21285.65|21285.65|21261.49|21261.49|21296.58|21296.58|21254.48|21254.48|0
1705999500000|2024-01-23 08:45:00|21254.48|21254.48|21286.27|21286.27|21292.27|21292.27|21250.97|21250.97|0
1705999800000|2024-01-23 08:50:00|21289.78|21289.78|21282.76|21282.76|21300.3|21300.3|21275.74|21275.74|0
1706000100000|2024-01-23 08:55:00|21289.78|21289.78|21282.13|21282.13|21297.42|21297.42|21275.74|21275.74|0
1706000400000|2024-01-23 09:00:00|21282.76|21282.76|21284.87|21284.87|21293.28|21293.28|21282.76|21282.76|0
1706000700000|2024-01-23 09:05:00|21288.37|21288.37|21306.54|21306.54|21310.05|21310.05|21288.37|21288.37|0
1706001000000|2024-01-23 09:10:00|21306.95|21306.95|21320.15|21320.15|21320.15|21320.15|21301.36|21301.36|0
1706001300000|2024-01-23 09:15:00|21316.64|21316.64|21305.13|21305.13|21320.15|21320.15|21302.6|21302.6|0
1706001600000|2024-01-23 09:20:00|21301.62|21301.62|21305.75|21305.75|21309.26|21309.26|21294.6|21294.6|0
1706001900000|2024-01-23 09:25:00|21302.24|21302.24|21291.71|21291.71|21305.75|21305.75|21280.79|21280.79|0
1706002200000|2024-01-23 09:30:00|21298.73|21298.73|21292.1|21292.1|21302.24|21302.24|21275.81|21275.81|0
1706002500000|2024-01-23 09:35:00|21288.6|21288.6|21333.2|21333.2|21336.71|21336.71|21288.6|21288.6|0
1706002800000|2024-01-23 09:40:00|21329.69|21329.69|21342.27|21342.27|21348.48|21348.48|21326.18|21326.18|0
1706003100000|2024-01-23 09:45:00|21341.87|21341.87|21346.96|21346.96|21360.66|21360.66|21336.43|21336.43|0
1706003400000|2024-01-23 09:50:00|21346.33|21346.33|21331.23|21331.23|21350.02|21350.02|21331.23|21331.23|0
1706003700000|2024-01-23 09:55:00|21334.74|21334.74|21320.08|21320.08|21338.25|21338.25|21320.08|21320.08|0
1706004000000|2024-01-23 10:00:00|21319.68|21319.68|21326.29|21326.29|21329.8|21329.8|21312.26|21312.26|0
1706004300000|2024-01-23 10:05:00|21329.8|21329.8|21323.81|21323.81|21334.56|21334.56|21316.79|21316.79|0
1706004600000|2024-01-23 10:10:00|21320.3|21320.3|21348.37|21348.37|21348.37|21348.37|21320.3|21320.3|0
1706004900000|2024-01-23 10:15:00|21351.88|21351.88|21358.25|21358.25|21361.76|21361.76|21351.88|21351.88|0
1706005200000|2024-01-23 10:20:00|21358.87|21358.87|21370.83|21370.83|21370.83|21370.83|21358.87|21358.87|0
1706005500000|2024-01-23 10:25:00|21374.34|21374.34|21393.63|21393.63|21393.63|21393.63|21374.34|21374.34|0
1706005800000|2024-01-23 10:30:00|21397.14|21397.14|21384.56|21384.56|21397.14|21397.14|21381.45|21381.45|0
1706006100000|2024-01-23 10:35:00|21383.93|21383.93|21379.18|21379.18|21390.95|21390.95|21376.92|21376.92|0
1706006400000|2024-01-23 10:40:00|21375.67|21375.67|21376.92|21376.92|21394.46|21394.46|21375.67|21375.67|0
1706006700000|2024-01-23 10:45:00|21377.72|21377.72|21369.72|21369.72|21377.72|21377.72|21369.72|21369.72|0
1706007000000|2024-01-23 10:50:00|21366.21|21366.21|21367.42|21367.42|21370.92|21370.92|21363.1|21363.1|0
1706007300000|2024-01-23 10:55:00|21370.92|21370.92|21362.87|21362.87|21375.06|21375.06|21362.87|21362.87|0
1706007600000|2024-01-23 11:00:00|21362.24|21362.24|21369.26|21369.26|21369.26|21369.26|21362.24|21362.24|0
1706007900000|2024-01-23 11:05:00|21365.75|21365.75|21363.37|21363.37|21366.88|21366.88|21362.87|21362.87|0
1706008200000|2024-01-23 11:10:00|21363.99|21363.99|21368.75|21368.75|21379.28|21379.28|21363.99|21363.99|0
1706008500000|2024-01-23 11:15:00|21372.26|21372.26|21386.92|21386.92|21390.43|21390.43|21372.26|21372.26|0
1706008800000|2024-01-23 11:20:00|21390.43|21390.43|21404.86|21404.86|21408.37|21408.37|21383.81|21383.81|0
1706009100000|2024-01-23 11:25:00|21401.36|21401.36|21414.16|21414.16|21423.66|21423.66|21401.36|21401.36|0
1706009400000|2024-01-23 11:30:00|21417.67|21417.67|21425.13|21425.13|21425.13|21425.13|21413.53|21413.53|0
1706009700000|2024-01-23 11:35:00|21421.62|21421.62|21415.23|21415.23|21429.27|21429.27|21415.23|21415.23|0
1706010000000|2024-01-23 11:40:00|21418.74|21418.74|21420.38|21420.38|21422.25|21422.25|21413.36|21413.36|0
1706010300000|2024-01-23 11:45:00|21423.89|21423.89|21412.55|21412.55|21424.51|21424.51|21409.67|21409.67|0
1706010600000|2024-01-23 11:50:00|21412.96|21412.96|21409.45|21409.45|21416.47|21416.47|21409.45|21409.45|0
1706010900000|2024-01-23 11:55:00|21408.24|21408.24|21414.64|21414.64|21414.64|21414.64|21397.09|21397.09|0
1706011200000|2024-01-23 12:00:00|21411.13|21411.13|21411.13|21411.13|21414.64|21414.64|21404.11|21404.11|0
1706011500000|2024-01-23 12:05:00|21418.14|21418.14|21411.93|21411.93|21418.14|21418.14|21408.42|21408.42|0
1706011800000|2024-01-23 12:10:00|21408.42|21408.42|21353.53|21353.53|21409.67|21409.67|21350.02|21350.02|0
1706012100000|2024-01-23 12:15:00|21357.03|21357.03|21388.84|21388.84|21388.84|21388.84|21357.03|21357.03|0
1706012400000|2024-01-23 12:20:00|21385.33|21385.33|21402.87|21402.87|21402.87|21402.87|21385.33|21385.33|0
1706012700000|2024-01-23 12:25:00|21403.5|21403.5|21403.9|21403.9|21410.92|21410.92|21403.5|21403.5|0
1706013000000|2024-01-23 12:30:00|21400.39|21400.39|21399.36|21399.36|21400.39|21400.39|21385.73|21385.73|0
1706013300000|2024-01-23 12:35:00|21395.85|21395.85|21416.91|21416.91|21420.42|21420.42|21395.85|21395.85|0
1706013600000|2024-01-23 12:40:00|21420.42|21420.42|21424.43|21424.43|21437.96|21437.96|21416.91|21416.91|0
1706013900000|2024-01-23 12:45:00|21422.55|21422.55|21426.81|21426.81|21426.81|21426.81|21422.55|21422.55|0
1706014200000|2024-01-23 12:50:00|21427.44|21427.44|21422.69|21422.69|21427.71|21427.71|21417.48|21417.48|0
1706014500000|2024-01-23 12:55:00|21426.2|21426.2|21434.51|21434.51|21437.28|21437.28|21426.2|21426.2|0
1706014800000|2024-01-23 13:00:00|21435.13|21435.13|21447.31|21447.31|21447.31|21447.31|21432.65|21432.65|0
1706015100000|2024-01-23 13:05:00|21447.56|21447.56|21453.98|21453.98|21464.73|21464.73|21447.56|21447.56|0
1706015400000|2024-01-23 13:10:00|21450.47|21450.47|21431.37|21431.37|21453.8|21453.8|21431.37|21431.37|0
1706015700000|2024-01-23 13:15:00|21434.88|21434.88|21438.39|21438.39|21438.39|21438.39|21423.73|21423.73|0
1706016000000|2024-01-23 13:20:00|21434.88|21434.88|21431.37|21431.37|21441.9|21441.9|21431.37|21431.37|0
1706016300000|2024-01-23 13:25:00|21430.12|21430.12|21444.78|21444.78|21444.78|21444.78|21426.62|21426.62|0
1706016600000|2024-01-23 13:30:00|21445.41|21445.41|21472.86|21472.86|21476.37|21476.37|21442.52|21442.52|0
1706016900000|2024-01-23 13:35:00|21473.48|21473.48|21473.48|21473.48|21481.3|21481.3|21469.97|21469.97|0
1706017200000|2024-01-23 13:40:00|21476.99|21476.99|21483.51|21483.51|21483.51|21483.51|21472.98|21472.98|0
1706017500000|2024-01-23 13:45:00|21490.53|21490.53|21491.58|21491.58|21497.54|21497.54|21477.54|21477.54|0
1706017800000|2024-01-23 13:50:00|21495.09|21495.09|21499.22|21499.22|21502.73|21502.73|21495.09|21495.09|0
1706018100000|2024-01-23 13:55:00|21502.73|21502.73|21483.4|21483.4|21505.7|21505.7|21479.89|21479.89|0
1706018400000|2024-01-23 14:00:00|21482.78|21482.78|21482.28|21482.28|21485.78|21485.78|21471.75|21471.75|0
1706018700000|2024-01-23 14:05:00|21475.26|21475.26|21455.04|21455.04|21477.74|21477.74|21451.53|21451.53|0
1706019000000|2024-01-23 14:10:00|21458.55|21458.55|21454.77|21454.77|21465.56|21465.56|21454.41|21454.41|0
1706019300000|2024-01-23 14:15:00|21451.26|21451.26|21433.31|21433.31|21458.28|21458.28|21433.31|21433.31|0
1706019600000|2024-01-23 14:20:00|21426.29|21426.29|21426.21|21426.21|21429.18|21429.18|21418.65|21418.65|0
1706019900000|2024-01-23 14:25:00|21429.72|21429.72|21402.27|21402.27|21429.72|21429.72|21402.27|21402.27|0
1706020200000|2024-01-23 14:30:00|21395.25|21395.25|21428.26|21428.26|21440.03|21440.03|21395.25|21395.25|0
1706020500000|2024-01-23 14:35:00|21438.79|21438.79|21387|21387|21446.43|21446.43|21387|21387|0
1706020800000|2024-01-23 14:40:00|21383.49|21383.49|21361.41|21361.41|21383.49|21383.49|21339.95|21339.95|0
1706021100000|2024-01-23 14:45:00|21364.92|21364.92|21356.47|21356.47|21364.92|21364.92|21331.91|21331.91|0
1706021400000|2024-01-23 14:50:00|21357.09|21357.09|21340.8|21340.8|21357.72|21357.72|21316.86|21316.86|0
1706021700000|2024-01-23 14:55:00|21333.78|21333.78|21340.17|21340.17|21343.68|21343.68|21329.65|21329.65|0
1706022000000|2024-01-23 15:00:00|21339.55|21339.55|21314.49|21314.49|21353.59|21353.59|21310.98|21310.98|0
1706022300000|2024-01-23 15:05:00|21318|21318|21338.8|21338.8|21338.8|21338.8|21310.98|21310.98|0
1706022600000|2024-01-23 15:10:00|21342.31|21342.31|21354.08|21354.08|21357.59|21357.59|21338.8|21338.8|0
1706022900000|2024-01-23 15:15:00|21361.1|21361.1|21367.98|21367.98|21372.12|21372.12|21350.44|21350.44|0
1706023200000|2024-01-23 15:20:00|21364.47|21364.47|21342.87|21342.87|21375|21375|21342.87|21342.87|0
1706023500000|2024-01-23 15:25:00|21339.36|21339.36|21354.02|21354.02|21354.02|21354.02|21339.11|21339.11|0
1706023800000|2024-01-23 15:30:00|21353.39|21353.39|21343.15|21343.15|21353.39|21353.39|21342.87|21342.87|0
1706024100000|2024-01-23 15:35:00|21339.65|21339.65|21331.2|21331.2|21346.66|21346.66|21331.2|21331.2|0
1706024400000|2024-01-23 15:40:00|21334.71|21334.71|21342.35|21342.35|21342.75|21342.75|21331.2|21331.2|0
1706024700000|2024-01-23 15:45:00|21342.1|21342.1|21366.16|21366.16|21366.16|21366.16|21338.09|21338.09|0
1706025000000|2024-01-23 15:50:00|21369.67|21369.67|21350.88|21350.88|21373.18|21373.18|21346.97|21346.97|0
1706025300000|2024-01-23 15:55:00|21350.48|21350.48|21338.92|21338.92|21353.99|21353.99|21338.92|21338.92|0
1706025600000|2024-01-23 16:00:00|21339.67|21339.67|21329.12|21329.12|21347.32|21347.32|21329.12|21329.12|0
1706025900000|2024-01-23 16:05:00|21328.49|21328.49|21351.52|21351.52|21351.52|21351.52|21328.34|21328.34|0
1706026200000|2024-01-23 16:10:00|21352.14|21352.14|21325.46|21325.46|21352.95|21352.95|21325.46|21325.46|0
1706026500000|2024-01-23 16:15:00|21332.47|21332.47|21341.88|21341.88|21353.93|21353.93|21332.47|21332.47|0
1706026800000|2024-01-23 16:20:00|21338.37|21338.37|21337.87|21337.87|21348.4|21348.4|21331.1|21331.1|0
1706027100000|2024-01-23 16:25:00|21334.36|21334.36|21349.84|21349.84|21353.35|21353.35|21330.85|21330.85|0
1706084100000|2024-01-24 08:15:00|21512.05|21512.05|21496.16|21496.16|21542.18|21542.18|21492.65|21492.65|0
1706084400000|2024-01-24 08:20:00|21492.65|21492.65|21449.92|21449.92|21496.16|21496.16|21435.88|21435.88|0
1706084700000|2024-01-24 08:25:00|21449.29|21449.29|21441.87|21441.87|21466.84|21466.84|21431.75|21431.75|0
1706085000000|2024-01-24 08:30:00|21448.89|21448.89|21484.61|21484.61|21491.62|21491.62|21448.89|21448.89|0
1706085300000|2024-01-24 08:35:00|21481.1|21481.1|21485.19|21485.19|21502.73|21502.73|21473.46|21473.46|0
1706085600000|2024-01-24 08:40:00|21478.17|21478.17|21431.75|21431.75|21478.17|21478.17|21431.75|21431.75|0
1706085900000|2024-01-24 08:45:00|21429.5|21429.5|21438.16|21438.16|21445.8|21445.8|21429.5|21429.5|0
1706086200000|2024-01-24 08:50:00|21441.67|21441.67|21467.48|21467.48|21470.99|21470.99|21438.16|21438.16|0
1706086500000|2024-01-24 08:55:00|21470.99|21470.99|21481.51|21481.51|21489.16|21489.16|21467.48|21467.48|0
1706086800000|2024-01-24 09:00:00|21478|21478|21481.89|21481.89|21491.42|21491.42|21467.48|21467.48|0
1706087100000|2024-01-24 09:05:00|21478.38|21478.38|21498.74|21498.74|21498.74|21498.74|21471.36|21471.36|0
1706087400000|2024-01-24 09:10:00|21495.23|21495.23|21477.06|21477.06|21499.36|21499.36|21477.06|21477.06|0
1706087700000|2024-01-24 09:15:00|21480.57|21480.57|21476.04|21476.04|21483.05|21483.05|21472.53|21472.53|0
1706088000000|2024-01-24 09:20:00|21476.66|21476.66|21486.56|21486.56|21486.56|21486.56|21476.66|21476.66|0
1706088300000|2024-01-24 09:25:00|21483.05|21483.05|21483.05|21483.05|21486.56|21486.56|21483.05|21483.05|0
1706088600000|2024-01-24 09:30:00|21479.55|21479.55|21475.66|21475.66|21486.56|21486.56|21471.9|21471.9|0
1706088900000|2024-01-24 09:35:00|21472.15|21472.15|21418.09|21418.09|21472.15|21472.15|21414.58|21414.58|0
1706089200000|2024-01-24 09:40:00|21428.62|21428.62|21405.07|21405.07|21428.62|21428.62|21405.07|21405.07|0
1706089500000|2024-01-24 09:45:00|21401.56|21401.56|21374.54|21374.54|21408.58|21408.58|21371.03|21371.03|0
1706089800000|2024-01-24 09:50:00|21385.07|21385.07|21377.47|21377.47|21389.2|21389.2|21373.96|21373.96|0
1706090100000|2024-01-24 09:55:00|21379.08|21379.08|21377.84|21377.84|21381.35|21381.35|21364.24|21364.24|0
1706090400000|2024-01-24 10:00:00|21378.46|21378.46|21379.92|21379.92|21381.97|21381.97|21369.39|21369.39|0
1706090700000|2024-01-24 10:05:00|21380.55|21380.55|21373.71|21373.71|21391.88|21391.88|21373.71|21373.71|0
1706091000000|2024-01-24 10:10:00|21377.22|21377.22|21356.79|21356.79|21377.84|21377.84|21356.79|21356.79|0
1706091300000|2024-01-24 10:15:00|21360.3|21360.3|21354.53|21354.53|21372.7|21372.7|21354.53|21354.53|0
1706091600000|2024-01-24 10:20:00|21358.04|21358.04|21353.72|21353.72|21365.68|21365.68|21353.1|21353.1|0
1706091900000|2024-01-24 10:25:00|21357.23|21357.23|21366.12|21366.12|21373.14|21373.14|21357.23|21357.23|0
1706092200000|2024-01-24 10:30:00|21362.61|21362.61|21376.83|21376.83|21376.83|21376.83|21352.09|21352.09|0
1706092500000|2024-01-24 10:35:00|21373.32|21373.32|21366.8|21366.8|21384.47|21384.47|21366.8|21366.8|0
1706092800000|2024-01-24 10:40:00|21363.29|21363.29|21373.82|21373.82|21380.84|21380.84|21362.67|21362.67|0
1706093100000|2024-01-24 10:45:00|21377.33|21377.33|21373.27|21373.27|21380.84|21380.84|21373.27|21373.27|0
1706093400000|2024-01-24 10:50:00|21369.76|21369.76|21386.93|21386.93|21386.93|21386.93|21368.13|21368.13|0
1706093700000|2024-01-24 10:55:00|21390.44|21390.44|21394.13|21394.13|21394.13|21394.13|21383.42|21383.42|0
1706094000000|2024-01-24 11:00:00|21397.64|21397.64|21398.26|21398.26|21401.77|21401.77|21394.75|21394.75|0
1706094300000|2024-01-24 11:05:00|21401.77|21401.77|21416.43|21416.43|21423.45|21423.45|21401.77|21401.77|0
1706094600000|2024-01-24 11:10:00|21423.45|21423.45|21404.25|21404.25|21423.45|21423.45|21404.25|21404.25|0
1706094900000|2024-01-24 11:15:00|21400.74|21400.74|21397.23|21397.23|21404.25|21404.25|21397.23|21397.23|0
1706095200000|2024-01-24 11:20:00|21400.74|21400.74|21417.9|21417.9|21417.9|21417.9|21400.74|21400.74|0
1706095500000|2024-01-24 11:25:00|21424.92|21424.92|21408|21408|21428.43|21428.43|21407.37|21407.37|0
1706095800000|2024-01-24 11:30:00|21411.5|21411.5|21415.01|21415.01|21418.52|21418.52|21411.5|21411.5|0
1706096100000|2024-01-24 11:35:00|21414.39|21414.39|21414.04|21414.04|21415.19|21415.19|21413.64|21413.64|0
1706096400000|2024-01-24 11:40:00|21417.55|21417.55|21406|21406|21427.68|21427.68|21406|21406|0
1706096700000|2024-01-24 11:45:00|21409.51|21409.51|21397.46|21397.46|21410.13|21410.13|21390.44|21390.44|0
1706097000000|2024-01-24 11:50:00|21398.08|21398.08|21394.57|21394.57|21401.59|21401.59|21387.55|21387.55|0
1706097300000|2024-01-24 11:55:00|21398.08|21398.08|21402.84|21402.84|21405.1|21405.1|21398.08|21398.08|0
1706097600000|2024-01-24 12:00:00|21406.34|21406.34|21413.36|21413.36|21416.87|21416.87|21406.34|21406.34|0
1706097900000|2024-01-24 12:05:00|21409.85|21409.85|21417.5|21417.5|21420.38|21420.38|21409.85|21409.85|0
1706098200000|2024-01-24 12:10:00|21413.99|21413.99|21416.25|21416.25|21421|21421|21413.99|21413.99|0
1706098500000|2024-01-24 12:15:00|21412.74|21412.74|21403.67|21403.67|21412.74|21412.74|21401.59|21401.59|0
1706098800000|2024-01-24 12:20:00|21400.16|21400.16|21396.15|21396.15|21403.67|21403.67|21396.15|21396.15|0
1706099100000|2024-01-24 12:25:00|21399.66|21399.66|21379.52|21379.52|21399.66|21399.66|21379.52|21379.52|0
1706099400000|2024-01-24 12:30:00|21376.01|21376.01|21390.67|21390.67|21390.67|21390.67|21376.01|21376.01|0
1706099700000|2024-01-24 12:35:00|21387.16|21387.16|21391.67|21391.67|21391.67|21391.67|21383.4|21383.4|0
1706100000000|2024-01-24 12:40:00|21388.16|21388.16|21384.65|21384.65|21388.16|21388.16|21381.14|21381.14|0
1706100300000|2024-01-24 12:45:00|21381.14|21381.14|21374.3|21374.3|21381.14|21381.14|21374.12|21374.12|0
1706100600000|2024-01-24 12:50:00|21377.81|21377.81|21374.3|21374.3|21377.81|21377.81|21370.17|21370.17|0
1706100900000|2024-01-24 12:55:00|21377.81|21377.81|21370.17|21370.17|21377.81|21377.81|21367.29|21367.29|0
1706101200000|2024-01-24 13:00:00|21363.15|21363.15|21373.68|21373.68|21373.68|21373.68|21359.64|21359.64|0
1706101500000|2024-01-24 13:05:00|21373.41|21373.41|21373.41|21373.41|21376.92|21376.92|21362.88|21362.88|0
1706101800000|2024-01-24 13:10:00|21376.92|21376.92|21364.96|21364.96|21376.92|21376.92|21357.95|21357.95|0
1706102100000|2024-01-24 13:15:00|21364.34|21364.34|21339.78|21339.78|21364.34|21364.34|21339.78|21339.78|0
1706102400000|2024-01-24 13:20:00|21336.27|21336.27|21324.13|21324.13|21339.38|21339.38|21324.13|21324.13|0
1706102700000|2024-01-24 13:25:00|21322.88|21322.88|21344.74|21344.74|21344.74|21344.74|21319.38|21319.38|0
1706103000000|2024-01-24 13:30:00|21341.23|21341.23|21341.11|21341.11|21352.39|21352.39|21338.35|21338.35|0
1706103300000|2024-01-24 13:35:00|21344.62|21344.62|21352.26|21352.26|21355.15|21355.15|21344.62|21344.62|0
1706103600000|2024-01-24 13:40:00|21351.64|21351.64|21359.28|21359.28|21359.28|21359.28|21348.13|21348.13|0
1706103900000|2024-01-24 13:45:00|21366.3|21366.3|21370.05|21370.05|21370.05|21370.05|21362.79|21362.79|0
1706104200000|2024-01-24 13:50:00|21363.04|21363.04|21337.23|21337.23|21363.04|21363.04|21337.23|21337.23|0
1706104500000|2024-01-24 13:55:00|21333.72|21333.72|21333.72|21333.72|21340.74|21340.74|21326.7|21326.7|0
1706104800000|2024-01-24 14:00:00|21330.21|21330.21|21337.6|21337.6|21337.6|21337.6|21323.19|21323.19|0
1706105100000|2024-01-24 14:05:00|21334.09|21334.09|21343.54|21343.54|21343.54|21343.54|21330.58|21330.58|0
1706105400000|2024-01-24 14:10:00|21342.92|21342.92|21353.44|21353.44|21356.95|21356.95|21335.9|21335.9|0
1706105700000|2024-01-24 14:15:00|21349.93|21349.93|21353.44|21353.44|21360.46|21360.46|21346.43|21346.43|0
1706106000000|2024-01-24 14:20:00|21356.95|21356.95|21353.44|21353.44|21356.95|21356.95|21346.43|21346.43|0
1706106300000|2024-01-24 14:25:00|21354.07|21354.07|21375.12|21375.12|21375.12|21375.12|21349.93|21349.93|0
1706106600000|2024-01-24 14:30:00|21378.63|21378.63|21416.91|21416.91|21420.11|21420.11|21375.12|21375.12|0
1706106900000|2024-01-24 14:35:00|21417.54|21417.54|21422.47|21422.47|21422.47|21422.47|21398.96|21398.96|0
1706107200000|2024-01-24 14:40:00|21425.98|21425.98|21421.76|21421.76|21430.11|21430.11|21418.25|21418.25|0
1706107500000|2024-01-24 14:45:00|21418.25|21418.25|21436.15|21436.15|21436.15|21436.15|21406.08|21406.08|0
1706107800000|2024-01-24 14:50:00|21439.65|21439.65|21446.67|21446.67|21446.67|21446.67|21414.47|21414.47|0
1706108100000|2024-01-24 14:55:00|21453.69|21453.69|21427.88|21427.88|21453.69|21453.69|21427.88|21427.88|0
1706108400000|2024-01-24 15:00:00|21427.26|21427.26|21374|21374|21432.01|21432.01|21374|21374|0
1706108700000|2024-01-24 15:05:00|21373.37|21373.37|21366.08|21366.08|21381.76|21381.76|21366.08|21366.08|0
1706109000000|2024-01-24 15:10:00|21362.57|21362.57|21368.46|21368.46|21368.46|21368.46|21344.4|21344.4|0
1706109300000|2024-01-24 15:15:00|21364.95|21364.95|21359.82|21359.82|21365.04|21365.04|21349.57|21349.57|0
1706109600000|2024-01-24 15:20:00|21360.45|21360.45|21360.45|21360.45|21367.47|21367.47|21356.94|21356.94|0
1706109900000|2024-01-24 15:25:00|21363.96|21363.96|21382.13|21382.13|21383.37|21383.37|21363.96|21363.96|0
1706110200000|2024-01-24 15:30:00|21385.64|21385.64|21354.93|21354.93|21385.64|21385.64|21351.42|21351.42|0
1706110500000|2024-01-24 15:35:00|21354.68|21354.68|21352.73|21352.73|21360.02|21360.02|21345.98|21345.98|0
1706110800000|2024-01-24 15:40:00|21349.22|21349.22|21363.48|21363.48|21366.99|21366.99|21347.35|21347.35|0
1706111100000|2024-01-24 15:45:00|21359.97|21359.97|21359.35|21359.35|21366.36|21366.36|21358.72|21358.72|0
1706111400000|2024-01-24 15:50:00|21358.72|21358.72|21342.42|21342.42|21359.35|21359.35|21342.42|21342.42|0
1706111700000|2024-01-24 15:55:00|21341.18|21341.18|21325.21|21325.21|21341.18|21341.18|21325.21|21325.21|0
1706112000000|2024-01-24 16:00:00|21332.23|21332.23|21333.04|21333.04|21340.05|21340.05|21328.72|21328.72|0
1706112300000|2024-01-24 16:05:00|21329.53|21329.53|21331.83|21331.83|21335.96|21335.96|21325.43|21325.43|0
1706112600000|2024-01-24 16:10:00|21328.32|21328.32|21351.2|21351.2|21355.34|21355.34|21328.32|21328.32|0
1706112900000|2024-01-24 16:15:00|21351.83|21351.83|21335.31|21335.31|21355.96|21355.96|21326.64|21326.64|0
1706113200000|2024-01-24 16:20:00|21338.82|21338.82|21391.7|21391.7|21391.7|21391.7|21338.82|21338.82|0
1706113500000|2024-01-24 16:25:00|21395.21|21395.21|21418.58|21418.58|21418.58|21418.58|21395.21|21395.21|0
1706170500000|2024-01-25 08:15:00|21431.46|21431.46|21480.17|21480.17|21491.71|21491.71|21431.46|21431.46|0
1706170800000|2024-01-25 08:20:00|21478.3|21478.3|21448.57|21448.57|21485.31|21485.31|21441.96|21441.96|0
1706171100000|2024-01-25 08:25:00|21452.08|21452.08|21460.35|21460.35|21467.37|21467.37|21452.08|21452.08|0
1706171400000|2024-01-25 08:30:00|21470.88|21470.88|21514.69|21514.69|21517.45|21517.45|21470.88|21470.88|0
1706171700000|2024-01-25 08:35:00|21511.18|21511.18|21517.58|21517.58|21517.58|21517.58|21491.76|21491.76|0
1706172000000|2024-01-25 08:40:00|21521.08|21521.08|21539.68|21539.68|21543.19|21543.19|21509.35|21509.35|0
1706172300000|2024-01-25 08:45:00|21536.17|21536.17|21542.94|21542.94|21549.56|21549.56|21521.89|21521.89|0
1706172600000|2024-01-25 08:50:00|21546.45|21546.45|21506.61|21506.61|21546.45|21546.45|21506.61|21506.61|0
1706172900000|2024-01-25 08:55:00|21510.11|21510.11|21531.29|21531.29|21531.29|21531.29|21499.59|21499.59|0
1706173200000|2024-01-25 09:00:00|21527.78|21527.78|21531.15|21531.15|21534.66|21534.66|21510.24|21510.24|0
1706173500000|2024-01-25 09:05:00|21534.66|21534.66|21517.05|21517.05|21534.66|21534.66|21505.72|21505.72|0
1706173800000|2024-01-25 09:10:00|21520.56|21520.56|21480.53|21480.53|21527.57|21527.57|21480.53|21480.53|0
1706174100000|2024-01-25 09:15:00|21477.02|21477.02|21477.24|21477.24|21491.28|21491.28|21465.47|21465.47|0
1706174400000|2024-01-25 09:20:00|21480.75|21480.75|21474.79|21474.79|21480.75|21480.75|21464.26|21464.26|0
1706174700000|2024-01-25 09:25:00|21467.77|21467.77|21469.85|21469.85|21469.85|21469.85|21459.32|21459.32|0
1706175000000|2024-01-25 09:30:00|21480.38|21480.38|21501.65|21501.65|21501.65|21501.65|21476.47|21476.47|0
1706175300000|2024-01-25 09:35:00|21494.63|21494.63|21510.93|21510.93|21510.93|21510.93|21494.63|21494.63|0
1706175600000|2024-01-25 09:40:00|21507.42|21507.42|21496.77|21496.77|21507.42|21507.42|21489.13|21489.13|0
1706175900000|2024-01-25 09:45:00|21500.28|21500.28|21500.28|21500.28|21503.79|21503.79|21493.26|21493.26|0
1706176200000|2024-01-25 09:50:00|21501.53|21501.53|21529.75|21529.75|21532.64|21532.64|21501.53|21501.53|0
1706176500000|2024-01-25 09:55:00|21529.13|21529.13|21518.6|21518.6|21529.13|21529.13|21515.09|21515.09|0
1706176800000|2024-01-25 10:00:00|21515.09|21515.09|21497.8|21497.8|21522.11|21522.11|21497.8|21497.8|0
1706177100000|2024-01-25 10:05:00|21496.55|21496.55|21468.95|21468.95|21496.55|21496.55|21468.95|21468.95|0
1706177400000|2024-01-25 10:10:00|21469.57|21469.57|21457.92|21457.92|21476.09|21476.09|21457.92|21457.92|0
1706177700000|2024-01-25 10:15:00|21461.43|21461.43|21443.82|21443.82|21464.94|21464.94|21440.31|21440.31|0
1706178000000|2024-01-25 10:20:00|21440.31|21440.31|21435.95|21435.95|21440.31|21440.31|21428.13|21428.13|0
1706178300000|2024-01-25 10:25:00|21435.33|21435.33|21445.05|21445.05|21445.05|21445.05|21421.29|21421.29|0
1706178600000|2024-01-25 10:30:00|21445.68|21445.68|21445.68|21445.68|21445.68|21445.68|21438.66|21438.66|0
1706178900000|2024-01-25 10:35:00|21452.69|21452.69|21454.48|21454.48|21463.22|21463.22|21445.05|21445.05|0
1706179200000|2024-01-25 10:40:00|21457.99|21457.99|21459.67|21459.67|21461.5|21461.5|21457.99|21457.99|0
1706179500000|2024-01-25 10:45:00|21456.16|21456.16|21438.21|21438.21|21456.16|21456.16|21438.21|21438.21|0
1706179800000|2024-01-25 10:50:00|21441.72|21441.72|21420.88|21420.88|21441.72|21441.72|21417.55|21417.55|0
1706180100000|2024-01-25 10:55:00|21417.37|21417.37|21417.37|21417.37|21420.88|21420.88|21413.86|21413.86|0
1706180400000|2024-01-25 11:00:00|21424.39|21424.39|21415.73|21415.73|21428.52|21428.52|21406.84|21406.84|0
1706180700000|2024-01-25 11:05:00|21419.24|21419.24|21461.35|21461.35|21461.35|21461.35|21419.24|21419.24|0
1706181000000|2024-01-25 11:10:00|21464.86|21464.86|21491.65|21491.65|21491.65|21491.65|21464.86|21464.86|0
1706181300000|2024-01-25 11:15:00|21495.16|21495.16|21523.86|21523.86|21523.86|21523.86|21495.16|21495.16|0
1706181600000|2024-01-25 11:20:00|21525.07|21525.07|21532.71|21532.71|21539.73|21539.73|21525.07|21525.07|0
1706181900000|2024-01-25 11:25:00|21529.2|21529.2|21534.58|21534.58|21538.09|21538.09|21525.69|21525.69|0
1706182200000|2024-01-25 11:30:00|21531.07|21531.07|21518.8|21518.8|21531.07|21531.07|21508.27|21508.27|0
1706182500000|2024-01-25 11:35:00|21511.78|21511.78|21497.74|21497.74|21519.42|21519.42|21497.74|21497.74|0
1706182800000|2024-01-25 11:40:00|21498.37|21498.37|21480.82|21480.82|21498.37|21498.37|21480.82|21480.82|0
1706183100000|2024-01-25 11:45:00|21484.33|21484.33|21487.22|21487.22|21494.23|21494.23|21480.2|21480.2|0
1706183400000|2024-01-25 11:50:00|21483.71|21483.71|21493.21|21493.21|21493.21|21493.21|21483.3|21483.3|0
1706183700000|2024-01-25 11:55:00|21496.72|21496.72|21486.41|21486.41|21499.82|21499.82|21482.9|21482.9|0
1706184000000|2024-01-25 12:00:00|21482.9|21482.9|21483.53|21483.53|21494.05|21494.05|21476.51|21476.51|0
1706184300000|2024-01-25 12:05:00|21482.9|21482.9|21495.48|21495.48|21495.48|21495.48|21482.9|21482.9|0
1706184600000|2024-01-25 12:10:00|21498.99|21498.99|21489.09|21489.09|21498.99|21498.99|21488.46|21488.46|0
1706184900000|2024-01-25 12:15:00|21492.6|21492.6|21501.67|21501.67|21501.67|21501.67|21489.09|21489.09|0
1706185200000|2024-01-25 12:20:00|21498.16|21498.16|21489.49|21489.49|21508.68|21508.68|21488.68|21488.68|0
1706185500000|2024-01-25 12:25:00|21496.51|21496.51|21500.02|21500.02|21507.03|21507.03|21485.98|21485.98|0
1706185800000|2024-01-25 12:30:00|21493|21493|21497.13|21497.13|21504.15|21504.15|21482.47|21482.47|0
1706186100000|2024-01-25 12:35:00|21493.62|21493.62|21490.11|21490.11|21497.13|21497.13|21490.11|21490.11|0
1706186400000|2024-01-25 12:40:00|21486.6|21486.6|21497.75|21497.75|21497.75|21497.75|21483.09|21483.09|0
1706186700000|2024-01-25 12:45:00|21501.26|21501.26|21496.51|21496.51|21501.26|21501.26|21482.47|21482.47|0
1706187000000|2024-01-25 12:50:00|21493|21493|21488.87|21488.87|21500.02|21500.02|21488.87|21488.87|0
1706187300000|2024-01-25 12:55:00|21485.36|21485.36|21467.59|21467.59|21488.24|21488.24|21464.08|21464.08|0
1706187600000|2024-01-25 13:00:00|21471.1|21471.1|21477.9|21477.9|21481.4|21481.4|21467.37|21467.37|0
1706187900000|2024-01-25 13:05:00|21474.39|21474.39|21502.21|21502.21|21505.72|21505.72|21474.39|21474.39|0
1706188200000|2024-01-25 13:10:00|21498.7|21498.7|21502.83|21502.83|21506.34|21506.34|21498.7|21498.7|0
1706188500000|2024-01-25 13:15:00|21499.32|21499.32|21495.81|21495.81|21499.32|21499.32|21485.29|21485.29|0
1706188800000|2024-01-25 13:20:00|21499.32|21499.32|21497.65|21497.65|21500.75|21500.75|21485.29|21485.29|0
1706189100000|2024-01-25 13:25:00|21501.15|21501.15|21526.34|21526.34|21530.47|21530.47|21501.15|21501.15|0
1706189400000|2024-01-25 13:30:00|21533.36|21533.36|21548.52|21548.52|21555.91|21555.91|21526.34|21526.34|0
1706189700000|2024-01-25 13:35:00|21552.03|21552.03|21550.57|21550.57|21557.59|21557.59|21538.8|21538.8|0
1706190000000|2024-01-25 13:40:00|21549.95|21549.95|21538.8|21538.8|21552.83|21552.83|21537.99|21537.99|0
1706190300000|2024-01-25 13:45:00|21545.81|21545.81|21548.37|21548.37|21556.34|21556.34|21545.81|21545.81|0
1706190600000|2024-01-25 13:50:00|21544.86|21544.86|21539.98|21539.98|21544.86|21544.86|21525.32|21525.32|0
1706190900000|2024-01-25 13:55:00|21540.6|21540.6|21535.85|21535.85|21544.51|21544.51|21533.58|21533.58|0
1706191200000|2024-01-25 14:00:00|21539.36|21539.36|21528.49|21528.49|21550.39|21550.39|21528.49|21528.49|0
1706191500000|2024-01-25 14:05:00|21527.87|21527.87|21522.86|21522.86|21534.88|21534.88|21515.84|21515.84|0
1706191800000|2024-01-25 14:10:00|21523.11|21523.11|21539.89|21539.89|21539.89|21539.89|21512.58|21512.58|0
1706192100000|2024-01-25 14:15:00|21540.29|21540.29|21525.23|21525.23|21550.82|21550.82|21521.72|21521.72|0
1706192400000|2024-01-25 14:20:00|21528.74|21528.74|21539.38|21539.38|21541|21541|21521.72|21521.72|0
1706192700000|2024-01-25 14:25:00|21539.88|21539.88|21551.38|21551.38|21554.89|21554.89|21529.35|21529.35|0
1706193000000|2024-01-25 14:30:00|21547.87|21547.87|21532.38|21532.38|21549.92|21549.92|21505.54|21505.54|0
1706193300000|2024-01-25 14:35:00|21528.87|21528.87|21514.21|21514.21|21546.41|21546.41|21514.21|21514.21|0
1706193600000|2024-01-25 14:40:00|21513.8|21513.8|21510.66|21510.66|21527.84|21527.84|21504.08|21504.08|0
1706193900000|2024-01-25 14:45:00|21511.06|21511.06|21507.37|21507.37|21522.21|21522.21|21504.04|21504.04|0
1706194200000|2024-01-25 14:50:00|21510.88|21510.88|21535.26|21535.26|21538.52|21538.52|21507.37|21507.37|0
1706194500000|2024-01-25 14:55:00|21531.75|21531.75|21542.28|21542.28|21542.28|21542.28|21524.73|21524.73|0
1706194800000|2024-01-25 15:00:00|21535.26|21535.26|21526.34|21526.34|21542.28|21542.28|21526.34|21526.34|0
1706195100000|2024-01-25 15:05:00|21525.72|21525.72|21538.08|21538.08|21540.96|21540.96|21518.08|21518.08|0
1706195400000|2024-01-25 15:10:00|21541.59|21541.59|21527.77|21527.77|21541.59|21541.59|21523.64|21523.64|0
1706195700000|2024-01-25 15:15:00|21524.26|21524.26|21524.26|21524.26|21534.79|21534.79|21523.86|21523.86|0
1706196000000|2024-01-25 15:20:00|21527.77|21527.77|21521.96|21521.96|21527.77|21527.77|21513.51|21513.51|0
1706196300000|2024-01-25 15:25:00|21521.46|21521.46|21506.8|21506.8|21521.46|21521.46|21501.86|21501.86|0
1706196600000|2024-01-25 15:30:00|21503.29|21503.29|21493.85|21493.85|21519.41|21519.41|21493.85|21493.85|0
1706196900000|2024-01-25 15:35:00|21497.36|21497.36|21491.55|21491.55|21497.36|21497.36|21482.92|21482.92|0
1706197200000|2024-01-25 15:40:00|21495.06|21495.06|21494.25|21494.25|21495.06|21495.06|21484.53|21484.53|0
1706197500000|2024-01-25 15:45:00|21497.76|21497.76|21504.77|21504.77|21508.28|21508.28|21490.74|21490.74|0
1706197800000|2024-01-25 15:50:00|21508.28|21508.28|21500.61|21500.61|21508.28|21508.28|21486.58|21486.58|0
1706198100000|2024-01-25 15:55:00|21497.1|21497.1|21499.96|21499.96|21500.58|21500.58|21492.97|21492.97|0
1706198400000|2024-01-25 16:00:00|21503.47|21503.47|21508.07|21508.07|21514.54|21514.54|21496.37|21496.37|0
1706198700000|2024-01-25 16:05:00|21511.58|21511.58|21504.38|21504.38|21522.95|21522.95|21504.38|21504.38|0
1706199000000|2024-01-25 16:10:00|21503.76|21503.76|21504.97|21504.97|21504.97|21504.97|21493.23|21493.23|0
1706199300000|2024-01-25 16:15:00|21501.46|21501.46|21531.46|21531.46|21531.46|21531.46|21501.46|21501.46|0
1706199600000|2024-01-25 16:20:00|21531.73|21531.73|21524.06|21524.06|21531.73|21531.73|21520.7|21520.7|0
1706199900000|2024-01-25 16:25:00|21520.55|21520.55|21529.9|21529.9|21530.7|21530.7|21516.41|21516.41|0
1706256900000|2024-01-26 08:15:00|22254.8|22254.8|22231.25|22231.25|22306.81|22306.81|22231.25|22231.25|0
1706257200000|2024-01-26 08:20:00|22238.27|22238.27|22253.36|22253.36|22260.38|22260.38|22226.53|22226.53|0
1706257500000|2024-01-26 08:25:00|22246.34|22246.34|22217.99|22217.99|22253.7|22253.7|22214.48|22214.48|0
1706257800000|2024-01-26 08:30:00|22214.48|22214.48|22192.58|22192.58|22246.47|22246.47|22185.56|22185.56|0
1706258100000|2024-01-26 08:35:00|22182.06|22182.06|22234.01|22234.01|22244.54|22244.54|22161|22161|0
1706258400000|2024-01-26 08:40:00|22230.5|22230.5|22160.07|22160.07|22243.04|22243.04|22156.56|22156.56|0
1706258700000|2024-01-26 08:45:00|22163.58|22163.58|22160.88|22160.88|22207.12|22207.12|22153.05|22153.05|0
1706259000000|2024-01-26 08:50:00|22178.42|22178.42|22166.02|22166.02|22188.95|22188.95|22142.71|22142.71|0
1706259300000|2024-01-26 08:55:00|22169.53|22169.53|22233.32|22233.32|22233.94|22233.94|22167.89|22167.89|0
1706259600000|2024-01-26 09:00:00|22236.83|22236.83|22249.56|22249.56|22278.5|22278.5|22236.83|22236.83|0
1706259900000|2024-01-26 09:05:00|22253.07|22253.07|22252.69|22252.69|22273.75|22273.75|22234.28|22234.28|0
1706260200000|2024-01-26 09:10:00|22277.26|22277.26|22269.49|22269.49|22287.03|22287.03|22269.49|22269.49|0
1706260500000|2024-01-26 09:15:00|22265.98|22265.98|22269.49|22269.49|22280.64|22280.64|22258.96|22258.96|0
1706260800000|2024-01-26 09:20:00|22265.98|22265.98|22263.1|22263.1|22281.26|22281.26|22258.96|22258.96|0
1706261100000|2024-01-26 09:25:00|22266.6|22266.6|22222.48|22222.48|22273.62|22273.62|22222.48|22222.48|0
1706261400000|2024-01-26 09:30:00|22229.5|22229.5|22251.18|22251.18|22262.11|22262.11|22228.66|22228.66|0
1706261700000|2024-01-26 09:35:00|22251.58|22251.58|22255.72|22255.72|22259.22|22259.22|22251.58|22251.58|0
1706262000000|2024-01-26 09:40:00|22259.22|22259.22|22264.63|22264.63|22285.04|22285.04|22255.72|22255.72|0
1706262300000|2024-01-26 09:45:00|22268.14|22268.14|22296.21|22296.21|22336.06|22336.06|22264.63|22264.63|0
1706262600000|2024-01-26 09:50:00|22303.23|22303.23|22302.22|22302.22|22323.27|22323.27|22302.22|22302.22|0
1706262900000|2024-01-26 09:55:00|22295.2|22295.2|22304.3|22304.3|22314.08|22314.08|22293.95|22293.95|0
1706263200000|2024-01-26 10:00:00|22303.68|22303.68|22278.24|22278.24|22317.71|22317.71|22274.73|22274.73|0
1706263500000|2024-01-26 10:05:00|22274.73|22274.73|22281.12|22281.12|22281.75|22281.75|22267.31|22267.31|0
1706263800000|2024-01-26 10:10:00|22284.63|22284.63|22302.8|22302.8|22306.31|22306.31|22281.12|22281.12|0
1706264100000|2024-01-26 10:15:00|22306.31|22306.31|22360.6|22360.6|22367.61|22367.61|22306.31|22306.31|0
1706264400000|2024-01-26 10:20:00|22357.09|22357.09|22334.76|22334.76|22357.09|22357.09|22331.87|22331.87|0
1706264700000|2024-01-26 10:25:00|22331.25|22331.25|22342.4|22342.4|22342.4|22342.4|22309.57|22309.57|0
1706265000000|2024-01-26 10:30:00|22338.89|22338.89|22311.95|22311.95|22338.89|22338.89|22311.95|22311.95|0
1706265300000|2024-01-26 10:35:00|22304.94|22304.94|22284.55|22284.55|22308.57|22308.57|22284.55|22284.55|0
1706265600000|2024-01-26 10:40:00|22281.04|22281.04|22297.6|22297.6|22297.6|22297.6|22278.8|22278.8|0
1706265900000|2024-01-26 10:45:00|22296.85|22296.85|22319.98|22319.98|22319.98|22319.98|22296.85|22296.85|0
1706266200000|2024-01-26 10:50:00|22323.49|22323.49|22270.45|22270.45|22323.49|22323.49|22270.45|22270.45|0
1706266500000|2024-01-26 10:55:00|22266.94|22266.94|22301.36|22301.36|22303.82|22303.82|22266.94|22266.94|0
1706266800000|2024-01-26 11:00:00|22300.74|22300.74|22297.85|22297.85|22332.94|22332.94|22297.85|22297.85|0
1706267100000|2024-01-26 11:05:00|22301.36|22301.36|22294.34|22294.34|22301.36|22301.36|22293.72|22293.72|0
1706267400000|2024-01-26 11:10:00|22297.85|22297.85|22319.05|22319.05|22326.91|22326.91|22295.33|22295.33|0
1706267700000|2024-01-26 11:15:00|22312.03|22312.03|22283.96|22283.96|22312.03|22312.03|22262.9|22262.9|0
1706268000000|2024-01-26 11:20:00|22276.94|22276.94|22276.94|22276.94|22294.48|22294.48|22276.94|22276.94|0
1706268300000|2024-01-26 11:25:00|22276.32|22276.32|22288.57|22288.57|22292.07|22292.07|22265.17|22265.17|0
1706268600000|2024-01-26 11:30:00|22289.37|22289.37|22298.01|22298.01|22316.43|22316.43|22289.37|22289.37|0
1706268900000|2024-01-26 11:35:00|22294.5|22294.5|22290.75|22290.75|22294.5|22294.5|22287.49|22287.49|0
1706269200000|2024-01-26 11:40:00|22294.25|22294.25|22305.68|22305.68|22309.19|22309.19|22291.65|22291.65|0
1706269500000|2024-01-26 11:45:00|22302.17|22302.17|22312.97|22312.97|22319.99|22319.99|22302.17|22302.17|0
1706269800000|2024-01-26 11:50:00|22316.48|22316.48|22324.12|22324.12|22338.16|22338.16|22312.97|22312.97|0
1706270100000|2024-01-26 11:55:00|22327.63|22327.63|22325.58|22325.58|22345.18|22345.18|22325.58|22325.58|0
1706270400000|2024-01-26 12:00:00|22332.6|22332.6|22342.85|22342.85|22347.26|22347.26|22326.2|22326.2|0
1706270700000|2024-01-26 12:05:00|22349.86|22349.86|22370.11|22370.11|22370.11|22370.11|22346.98|22346.98|0
1706271000000|2024-01-26 12:10:00|22366.6|22366.6|22392.22|22392.22|22392.22|22392.22|22366.6|22366.6|0
1706271300000|2024-01-26 12:15:00|22385.2|22385.2|22364.15|22364.15|22388.71|22388.71|22364.15|22364.15|0
1706271600000|2024-01-26 12:20:00|22367.66|22367.66|22391.61|22391.61|22394.72|22394.72|22364.15|22364.15|0
1706271900000|2024-01-26 12:25:00|22392.23|22392.23|22382.94|22382.94|22395.74|22395.74|22379.43|22379.43|0
1706272200000|2024-01-26 12:30:00|22386.45|22386.45|22417.48|22417.48|22417.48|22417.48|22386.45|22386.45|0
1706272500000|2024-01-26 12:35:00|22420.99|22420.99|22420.99|22420.99|22424.5|22424.5|22413.97|22413.97|0
1706272800000|2024-01-26 12:40:00|22424.5|22424.5|22405.31|22405.31|22424.5|22424.5|22397.05|22397.05|0
1706273100000|2024-01-26 12:45:00|22408.82|22408.82|22414.26|22414.26|22420.65|22420.65|22405.31|22405.31|0
1706273400000|2024-01-26 12:50:00|22410.75|22410.75|22417.14|22417.14|22417.14|22417.14|22410.13|22410.13|0
1706273700000|2024-01-26 12:55:00|22413.64|22413.64|22398.79|22398.79|22413.64|22413.64|22388.27|22388.27|0
1706274000000|2024-01-26 13:00:00|22399.2|22399.2|22415.59|22415.59|22419.1|22419.1|22395.06|22395.06|0
1706274300000|2024-01-26 13:05:00|22419.1|22419.1|22433.76|22433.76|22433.76|22433.76|22416.21|22416.21|0
1706274600000|2024-01-26 13:10:00|22437.27|22437.27|22449.63|22449.63|22449.63|22449.63|22431.46|22431.46|0
1706274900000|2024-01-26 13:15:00|22446.12|22446.12|22452.51|22452.51|22456.02|22456.02|22445.49|22445.49|0
1706275200000|2024-01-26 13:20:00|22456.02|22456.02|22456.64|22456.64|22466.55|22466.55|22445.49|22445.49|0
1706275500000|2024-01-26 13:25:00|22460.15|22460.15|22442.64|22442.64|22460.15|22460.15|22437.27|22437.27|0
1706275800000|2024-01-26 13:30:00|22446.15|22446.15|22456.67|22456.67|22457.07|22457.07|22442.64|22442.64|0
1706276100000|2024-01-26 13:35:00|22456.27|22456.27|22476.7|22476.7|22476.7|22476.7|22448|22448|0
1706276400000|2024-01-26 13:40:00|22473.19|22473.19|22527.91|22527.91|22532.44|22532.44|22473.19|22473.19|0
1706276700000|2024-01-26 13:45:00|22531.42|22531.42|22573.52|22573.52|22573.52|22573.52|22531.42|22531.42|0
1706277000000|2024-01-26 13:50:00|22570.01|22570.01|22536.56|22536.56|22570.01|22570.01|22529.54|22529.54|0
1706277300000|2024-01-26 13:55:00|22533.05|22533.05|22570.11|22570.11|22570.11|22570.11|22515.51|22515.51|0
1706277600000|2024-01-26 14:00:00|22563.09|22563.09|22547.16|22547.16|22563.09|22563.09|22543.65|22543.65|0
1706277900000|2024-01-26 14:05:00|22543.65|22543.65|22532.87|22532.87|22547.16|22547.16|22522.35|22522.35|0
1706278200000|2024-01-26 14:10:00|22525.85|22525.85|22506.81|22506.81|22525.85|22525.85|22503.7|22503.7|0
1706278500000|2024-01-26 14:15:00|22506.41|22506.41|22512.15|22512.15|22523.08|22523.08|22498.77|22498.77|0
1706278800000|2024-01-26 14:20:00|22515.66|22515.66|22474.17|22474.17|22515.66|22515.66|22474.17|22474.17|0
1706279100000|2024-01-26 14:25:00|22481.19|22481.19|22502.24|22502.24|22509.26|22509.26|22470.66|22470.66|0
1706279400000|2024-01-26 14:30:00|22498.74|22498.74|22475.3|22475.3|22509.89|22509.89|22457|22457|0
1706279700000|2024-01-26 14:35:00|22471.79|22471.79|22530.23|22530.23|22541.16|22541.16|22471.79|22471.79|0
1706280000000|2024-01-26 14:40:00|22533.74|22533.74|22510.79|22510.79|22541.16|22541.16|22500.91|22500.91|0
1706280300000|2024-01-26 14:45:00|22514.3|22514.3|22515.93|22515.93|22534.73|22534.73|22502.52|22502.52|0
1706280600000|2024-01-26 14:50:00|22522.95|22522.95|22553.57|22553.57|22582.05|22582.05|22519.44|22519.44|0
1706280900000|2024-01-26 14:55:00|22557.08|22557.08|22554.31|22554.31|22561.39|22561.39|22542.98|22542.98|0
1706281200000|2024-01-26 15:00:00|22550.8|22550.8|22548.52|22548.52|22554.31|22554.31|22506.86|22506.86|0
1706281500000|2024-01-26 15:05:00|22545.02|22545.02|22549.65|22549.65|22559.37|22559.37|22538|22538|0
1706281800000|2024-01-26 15:10:00|22553.16|22553.16|22539.12|22539.12|22553.16|22553.16|22539.12|22539.12|0
1706282100000|2024-01-26 15:15:00|22528.59|22528.59|22510.24|22510.24|22536.24|22536.24|22499.72|22499.72|0
1706282400000|2024-01-26 15:20:00|22506.74|22506.74|22499.09|22499.09|22506.74|22506.74|22480.92|22480.92|0
1706282700000|2024-01-26 15:25:00|22498.69|22498.69|22490.69|22490.69|22505.71|22505.71|22481.15|22481.15|0
1706283000000|2024-01-26 15:30:00|22487.18|22487.18|22477.52|22477.52|22492.36|22492.36|22477.52|22477.52|0
1706283300000|2024-01-26 15:35:00|22481.03|22481.03|22471.18|22471.18|22488.05|22488.05|22467.67|22467.67|0
1706283600000|2024-01-26 15:40:00|22467.67|22467.67|22464.16|22464.16|22474.69|22474.69|22453.63|22453.63|0
1706283900000|2024-01-26 15:45:00|22467.67|22467.67|22483.97|22483.97|22490.98|22490.98|22464.16|22464.16|0
1706284200000|2024-01-26 15:50:00|22483.34|22483.34|22505.42|22505.42|22508.93|22508.93|22472.19|22472.19|0
1706284500000|2024-01-26 15:55:00|22501.91|22501.91|22471.72|22471.72|22502.54|22502.54|22465.58|22465.58|0
1706284800000|2024-01-26 16:00:00|22471.47|22471.47|22452.86|22452.86|22471.47|22471.47|22444.95|22444.95|0
1706285100000|2024-01-26 16:05:00|22449.35|22449.35|22492.49|22492.49|22496|22496|22449.35|22449.35|0
1706285400000|2024-01-26 16:10:00|22493.11|22493.11|22502.31|22502.31|22519.23|22519.23|22492.49|22492.49|0
1706285700000|2024-01-26 16:15:00|22505.82|22505.82|22491|22491|22517.59|22517.59|22491|22491|0
1706286000000|2024-01-26 16:20:00|22494.51|22494.51|22492.57|22492.57|22497.24|22497.24|22481.37|22481.37|0
1706286300000|2024-01-26 16:25:00|22496.08|22496.08|22529.48|22529.48|22529.48|22529.48|22489.68|22489.68|0
1706516100000|2024-01-29 08:15:00|22456.49|22456.49|22498.24|22498.24|22498.24|22498.24|22456.49|22456.49|0
1706516400000|2024-01-29 08:20:00|22494.73|22494.73|22471.37|22471.37|22501.74|22501.74|22459.64|22459.64|0
1706516700000|2024-01-29 08:25:00|22467.86|22467.86|22492.42|22492.42|22495.93|22495.93|22437.09|22437.09|0
1706517000000|2024-01-29 08:30:00|22509.97|22509.97|22546.31|22546.31|22584.28|22584.28|22506.46|22506.46|0
1706517300000|2024-01-29 08:35:00|22542.8|22542.8|22561.15|22561.15|22561.15|22561.15|22515.53|22515.53|0
1706517600000|2024-01-29 08:40:00|22554.13|22554.13|22575.18|22575.18|22575.18|22575.18|22536.59|22536.59|0
1706517900000|2024-01-29 08:45:00|22578.69|22578.69|22594.56|22594.56|22594.56|22594.56|22554.13|22554.13|0
1706518200000|2024-01-29 08:50:00|22601.58|22601.58|22620.8|22620.8|22631.33|22631.33|22601.58|22601.58|0
1706518500000|2024-01-29 08:55:00|22624.31|22624.31|22572.42|22572.42|22624.31|22624.31|22551.37|22551.37|0
1706518800000|2024-01-29 09:00:00|22568.92|22568.92|22639.1|22639.1|22642.6|22642.6|22568.92|22568.92|0
1706519100000|2024-01-29 09:05:00|22632.08|22632.08|22618.54|22618.54|22632.08|22632.08|22600.9|22600.9|0
1706519400000|2024-01-29 09:10:00|22615.03|22615.03|22611.78|22611.78|22633.45|22633.45|22604.11|22604.11|0
1706519700000|2024-01-29 09:15:00|22608.27|22608.27|22591.35|22591.35|22608.67|22608.67|22580.6|22580.6|0
1706520000000|2024-01-29 09:20:00|22587.84|22587.84|22527.78|22527.78|22587.84|22587.84|22527.78|22527.78|0
1706520300000|2024-01-29 09:25:00|22524.27|22524.27|22489.57|22489.57|22533.55|22533.55|22489.57|22489.57|0
1706520600000|2024-01-29 09:30:00|22493.08|22493.08|22474.18|22474.18|22495.16|22495.16|22470.6|22470.6|0
1706520900000|2024-01-29 09:35:00|22470.67|22470.67|22495.23|22495.23|22498.74|22498.74|22467.16|22467.16|0
1706521200000|2024-01-29 09:40:00|22498.74|22498.74|22464.27|22464.27|22505.76|22505.76|22464.27|22464.27|0
1706521500000|2024-01-29 09:45:00|22471.29|22471.29|22495.88|22495.88|22499.79|22499.79|22466.78|22466.78|0
1706521800000|2024-01-29 09:50:00|22506.41|22506.41|22517.16|22517.16|22520.67|22520.67|22503.12|22503.12|0
1706522100000|2024-01-29 09:55:00|22520.67|22520.67|22510.52|22510.52|22520.67|22520.67|22497.11|22497.11|0
1706522400000|2024-01-29 10:00:00|22507.01|22507.01|22497.73|22497.73|22507.63|22507.63|22479.56|22479.56|0
1706522700000|2024-01-29 10:05:00|22501.24|22501.24|22499.56|22499.56|22508.26|22508.26|22487.2|22487.2|0
1706523000000|2024-01-29 10:10:00|22510.09|22510.09|22591.4|22591.4|22591.4|22591.4|22510.09|22510.09|0
1706523300000|2024-01-29 10:15:00|22598.42|22598.42|22550.1|22550.1|22598.42|22598.42|22550.1|22550.1|0
1706523600000|2024-01-29 10:20:00|22549.48|22549.48|22534.19|22534.19|22549.48|22549.48|22524.29|22524.29|0
1706523900000|2024-01-29 10:25:00|22541.21|22541.21|22552.98|22552.98|22567.02|22567.02|22541.21|22541.21|0
1706524200000|2024-01-29 10:30:00|22549.48|22549.48|22555.25|22555.25|22555.25|22555.25|22545.34|22545.34|0
1706524500000|2024-01-29 10:35:00|22558.76|22558.76|22537.08|22537.08|22576.3|22576.3|22537.08|22537.08|0
1706524800000|2024-01-29 10:40:00|22540.59|22540.59|22530.06|22530.06|22544.1|22544.1|22526.55|22526.55|0
1706525100000|2024-01-29 10:45:00|22526.55|22526.55|22541.09|22541.09|22558.63|22558.63|22526.55|22526.55|0
1706525400000|2024-01-29 10:50:00|22537.58|22537.58|22496.93|22496.93|22537.58|22537.58|22487.02|22487.02|0
1706525700000|2024-01-29 10:55:00|22496.52|22496.52|22479.48|22479.48|22500.03|22500.03|22479.48|22479.48|0
1706526000000|2024-01-29 11:00:00|22482.99|22482.99|22472.46|22472.46|22497.02|22497.02|22468.95|22468.95|0
1706526300000|2024-01-29 11:05:00|22468.95|22468.95|22469.35|22469.35|22490|22490|22465.84|22465.84|0
1706526600000|2024-01-29 11:10:00|22476.37|22476.37|22477.4|22477.4|22480.5|22480.5|22465.84|22465.84|0
1706526900000|2024-01-29 11:15:00|22477.8|22477.8|22480.56|22480.56|22480.56|22480.56|22463.76|22463.76|0
1706527200000|2024-01-29 11:20:00|22477.05|22477.05|22495.84|22495.84|22502.86|22502.86|22477.05|22477.05|0
1706527500000|2024-01-29 11:25:00|22502.86|22502.86|22489.23|22489.23|22502.86|22502.86|22460.75|22460.75|0
1706527800000|2024-01-29 11:30:00|22485.72|22485.72|22466.12|22466.12|22485.72|22485.72|22442.18|22442.18|0
1706528100000|2024-01-29 11:35:00|22462.61|22462.61|22469.63|22469.63|22473.14|22473.14|22455.59|22455.59|0
1706528400000|2024-01-29 11:40:00|22466.12|22466.12|22448.58|22448.58|22466.74|22466.74|22445.07|22445.07|0
1706528700000|2024-01-29 11:45:00|22445.07|22445.07|22466.87|22466.87|22470.38|22470.38|22434.54|22434.54|0
1706529000000|2024-01-29 11:50:00|22470.38|22470.38|22464.14|22464.14|22478.42|22478.42|22464.14|22464.14|0
1706529300000|2024-01-29 11:55:00|22463.33|22463.33|22478.16|22478.16|22478.16|22478.16|22460.07|22460.07|0
1706529600000|2024-01-29 12:00:00|22474.65|22474.65|22492.69|22492.69|22503.22|22503.22|22474.65|22474.65|0
1706529900000|2024-01-29 12:05:00|22494.56|22494.56|22486.92|22486.92|22494.56|22494.56|22483.41|22483.41|0
1706530200000|2024-01-29 12:10:00|22479.9|22479.9|22447.45|22447.45|22483.41|22483.41|22447.45|22447.45|0
1706530500000|2024-01-29 12:15:00|22450.96|22450.96|22467.48|22467.48|22475.12|22475.12|22450.56|22450.56|0
1706530800000|2024-01-29 12:20:00|22463.97|22463.97|22420.61|22420.61|22463.97|22463.97|22420.61|22420.61|0
1706531100000|2024-01-29 12:25:00|22420.21|22420.21|22427.23|22427.23|22427.23|22427.23|22416.7|22416.7|0
1706531400000|2024-01-29 12:30:00|22430.74|22430.74|22410.09|22410.09|22431.14|22431.14|22406.58|22406.58|0
1706531700000|2024-01-29 12:35:00|22413.59|22413.59|22424.12|22424.12|22424.12|22424.12|22413.59|22413.59|0
1706532000000|2024-01-29 12:40:00|22420.61|22420.61|22428.66|22428.66|22432.17|22432.17|22409.46|22409.46|0
1706532300000|2024-01-29 12:45:00|22435.67|22435.67|22431.76|22431.76|22438.78|22438.78|22428.25|22428.25|0
1706532600000|2024-01-29 12:50:00|22428.25|22428.25|22455.08|22455.08|22455.08|22455.08|22419.99|22419.99|0
1706532900000|2024-01-29 12:55:00|22458.59|22458.59|22483.77|22483.77|22487.28|22487.28|22458.59|22458.59|0
1706533200000|2024-01-29 13:00:00|22487.28|22487.28|22494.3|22494.3|22505.45|22505.45|22487.28|22487.28|0
1706533500000|2024-01-29 13:05:00|22490.79|22490.79|22498.46|22498.46|22512.1|22512.1|22487.28|22487.28|0
1706533800000|2024-01-29 13:10:00|22494.95|22494.95|22498.46|22498.46|22498.46|22498.46|22487.94|22487.94|0
1706534100000|2024-01-29 13:15:00|22499.09|22499.09|22467.51|22467.51|22513.12|22513.12|22467.51|22467.51|0
1706534400000|2024-01-29 13:20:00|22471.01|22471.01|22461.5|22461.5|22478.03|22478.03|22461.5|22461.5|0
1706534700000|2024-01-29 13:25:00|22465.01|22465.01|22475.38|22475.38|22482.4|22482.4|22461.35|22461.35|0
1706535000000|2024-01-29 13:30:00|22471.88|22471.88|22454.95|22454.95|22471.88|22471.88|22454.95|22454.95|0
1706535300000|2024-01-29 13:35:00|22451.45|22451.45|22447.94|22447.94|22451.45|22451.45|22443.8|22443.8|0
1706535600000|2024-01-29 13:40:00|22440.92|22440.92|22426.26|22426.26|22440.92|22440.92|22422.75|22422.75|0
1706535900000|2024-01-29 13:45:00|22429.77|22429.77|22404.58|22404.58|22429.77|22429.77|22401.07|22401.07|0
1706536200000|2024-01-29 13:50:00|22408.09|22408.09|22468.37|22468.37|22471.88|22471.88|22404.58|22404.58|0
1706536500000|2024-01-29 13:55:00|22475.38|22475.38|22465.48|22465.48|22476.01|22476.01|22465.48|22465.48|0
1706536800000|2024-01-29 14:00:00|22468.99|22468.99|22507.24|22507.24|22507.59|22507.59|22465.48|22465.48|0
1706537100000|2024-01-29 14:05:00|22514.26|22514.26|22509.52|22509.52|22516.53|22516.53|22509.11|22509.11|0
1706537400000|2024-01-29 14:10:00|22513.03|22513.03|22499.36|22499.36|22521.04|22521.04|22499.36|22499.36|0
1706537700000|2024-01-29 14:15:00|22492.35|22492.35|22506.38|22506.38|22516.91|22516.91|22488.84|22488.84|0
1706538000000|2024-01-29 14:20:00|22513.4|22513.4|22495.86|22495.86|22520.42|22520.42|22495.86|22495.86|0
1706538300000|2024-01-29 14:25:00|22499.36|22499.36|22465.98|22465.98|22499.36|22499.36|22462.47|22462.47|0
1706538600000|2024-01-29 14:30:00|22462.47|22462.47|22423.87|22423.87|22462.87|22462.87|22416.85|22416.85|0
1706538900000|2024-01-29 14:35:00|22416.85|22416.85|22438.93|22438.93|22474.02|22474.02|22413.34|22413.34|0
1706539200000|2024-01-29 14:40:00|22435.42|22435.42|22357.6|22357.6|22435.42|22435.42|22357.6|22357.6|0
1706539500000|2024-01-29 14:45:00|22354.09|22354.09|22391.78|22391.78|22405.81|22405.81|22339.03|22339.03|0
1706539800000|2024-01-29 14:50:00|22395.29|22395.29|22408.7|22408.7|22412.83|22412.83|22394.66|22394.66|0
1706540100000|2024-01-29 14:55:00|22405.19|22405.19|22403.21|22403.21|22416.34|22416.34|22370.6|22370.6|0
1706540400000|2024-01-29 15:00:00|22406.71|22406.71|22447.37|22447.37|22457.89|22457.89|22403.21|22403.21|0
1706540700000|2024-01-29 15:05:00|22443.86|22443.86|22417.8|22417.8|22454.76|22454.76|22417.8|22417.8|0
1706541000000|2024-01-29 15:10:00|22414.29|22414.29|22409.57|22409.57|22414.29|22414.29|22375.69|22375.69|0
1706541300000|2024-01-29 15:15:00|22413.08|22413.08|22351.68|22351.68|22413.48|22413.48|22351.68|22351.68|0
1706541600000|2024-01-29 15:20:00|22358.7|22358.7|22361.46|22361.46|22380.88|22380.88|22355.06|22355.06|0
1706541900000|2024-01-29 15:25:00|22357.95|22357.95|22379.63|22379.63|22386.65|22386.65|22350.93|22350.93|0
1706542200000|2024-01-29 15:30:00|22376.12|22376.12|22388.91|22388.91|22395.92|22395.92|22368.48|22368.48|0
1706542500000|2024-01-29 15:35:00|22385.4|22385.4|22383.01|22383.01|22392.42|22392.42|22374.87|22374.87|0
1706542800000|2024-01-29 15:40:00|22379.5|22379.5|22386.55|22386.55|22403.44|22403.44|22372.48|22372.48|0
1706543100000|2024-01-29 15:45:00|22383.04|22383.04|22408.26|22408.26|22417.91|22417.91|22375.8|22375.8|0
1706543400000|2024-01-29 15:50:00|22411.76|22411.76|22426.83|22426.83|22430.34|22430.34|22404.75|22404.75|0
1706543700000|2024-01-29 15:55:00|22427.45|22427.45|22423.07|22423.07|22434.25|22434.25|22406.8|22406.8|0
1706544000000|2024-01-29 16:00:00|22419.56|22419.56|22426.7|22426.7|22426.7|22426.7|22412.67|22412.67|0
1706544300000|2024-01-29 16:05:00|22430.21|22430.21|22418.13|22418.13|22439.56|22439.56|22411.49|22411.49|0
1706544600000|2024-01-29 16:10:00|22414.62|22414.62|22409.24|22409.24|22423.9|22423.9|22405.95|22405.95|0
1706544900000|2024-01-29 16:15:00|22405.73|22405.73|22413.37|22413.37|22413.37|22413.37|22405.73|22405.73|0
1706545200000|2024-01-29 16:20:00|22412.75|22412.75|22435.68|22435.68|22439.18|22439.18|22412.75|22412.75|0
1706545500000|2024-01-29 16:25:00|22439.18|22439.18|22426.21|22426.21|22446.83|22446.83|22425.15|22425.15|0
1706602500000|2024-01-30 08:15:00|21718.57|21718.57|21902.95|21902.95|21902.95|21902.95|21718.57|21718.57|0
1706602800000|2024-01-30 08:20:00|21895.93|21895.93|21822.74|21822.74|21984.15|21984.15|21766.59|21766.59|0
1706603100000|2024-01-30 08:25:00|21812.21|21812.21|21791.53|21791.53|21857.83|21857.83|21765.72|21765.72|0
1706603400000|2024-01-30 08:30:00|21795.04|21795.04|21810.71|21810.71|21861.95|21861.95|21756.44|21756.44|0
1706603700000|2024-01-30 08:35:00|21807.2|21807.2|21809.82|21809.82|21810.71|21810.71|21782.64|21782.64|0
1706604000000|2024-01-30 08:40:00|21806.31|21806.31|21813.96|21813.96|21816.84|21816.84|21749.55|21749.55|0
1706604300000|2024-01-30 08:45:00|21810.45|21810.45|21833.14|21833.14|21833.14|21833.14|21754.3|21754.3|0
1706604600000|2024-01-30 08:50:00|21819.1|21819.1|21804.46|21804.46|21840.17|21840.17|21786.65|21786.65|0
1706604900000|2024-01-30 08:55:00|21793.93|21793.93|21785.3|21785.3|21810.85|21810.85|21782.15|21782.15|0
1706605200000|2024-01-30 09:00:00|21784.9|21784.9|21754.55|21754.55|21807.19|21807.19|21744.03|21744.03|0
1706605500000|2024-01-30 09:05:00|21761.57|21761.57|21717.2|21717.2|21761.57|21761.57|21673.85|21673.85|0
1706605800000|2024-01-30 09:10:00|21724.22|21724.22|21700.64|21700.64|21757.41|21757.41|21693.62|21693.62|0
1706606100000|2024-01-30 09:15:00|21693.62|21693.62|21729.73|21729.73|21740.25|21740.25|21656.04|21656.04|0
1706606400000|2024-01-30 09:20:00|21740.25|21740.25|21693.39|21693.39|21748.52|21748.52|21674.21|21674.21|0
1706606700000|2024-01-30 09:25:00|21689.88|21689.88|21683.49|21683.49|21693.39|21693.39|21668.83|21668.83|0
1706607000000|2024-01-30 09:30:00|21704.54|21704.54|21698.15|21698.15|21704.54|21704.54|21665.94|21665.94|0
1706607300000|2024-01-30 09:35:00|21694.64|21694.64|21697.68|21697.68|21708.2|21708.2|21666.57|21666.57|0
1706607600000|2024-01-30 09:40:00|21694.17|21694.17|21807.92|21807.92|21814.94|21814.94|21687.15|21687.15|0
1706607900000|2024-01-30 09:45:00|21793.89|21793.89|21811.06|21811.06|21825.09|21825.09|21769.32|21769.32|0
1706608200000|2024-01-30 09:50:00|21814.57|21814.57|21842.02|21842.02|21842.02|21842.02|21813.94|21813.94|0
1706608500000|2024-01-30 09:55:00|21845.53|21845.53|21828.87|21828.87|21863.07|21863.07|21820.34|21820.34|0
1706608800000|2024-01-30 10:00:00|21835.89|21835.89|21807.19|21807.19|21846.41|21846.41|21807.19|21807.19|0
1706609100000|2024-01-30 10:05:00|21800.17|21800.17|21757.57|21757.57|21800.17|21800.17|21721.85|21721.85|0
1706609400000|2024-01-30 10:10:00|21761.08|21761.08|21799.67|21799.67|21814.33|21814.33|21761.08|21761.08|0
1706609700000|2024-01-30 10:15:00|21792.66|21792.66|21807.94|21807.94|21824.86|21824.86|21792.66|21792.66|0
1706610000000|2024-01-30 10:20:00|21818.47|21818.47|21773.47|21773.47|21818.47|21818.47|21772.85|21772.85|0
1706610300000|2024-01-30 10:25:00|21776.98|21776.98|21769.96|21769.96|21801.55|21801.55|21762.95|21762.95|0
1706610600000|2024-01-30 10:30:00|21766.46|21766.46|21750.55|21750.55|21769.96|21769.96|21742.91|21742.91|0
1706610900000|2024-01-30 10:35:00|21747.04|21747.04|21811.13|21811.13|21814.64|21814.64|21747.04|21747.04|0
1706611200000|2024-01-30 10:40:00|21818.15|21818.15|21802.87|21802.87|21830.94|21830.94|21802.24|21802.24|0
1706611500000|2024-01-30 10:45:00|21809.88|21809.88|21809.08|21809.08|21816.9|21816.9|21804.32|21804.32|0
1706611800000|2024-01-30 10:50:00|21807.83|21807.83|21804.45|21804.45|21811.46|21811.46|21796.18|21796.18|0
1706612100000|2024-01-30 10:55:00|21807.96|21807.96|21829.01|21829.01|21829.01|21829.01|21804.45|21804.45|0
1706612400000|2024-01-30 11:00:00|21825.5|21825.5|21806.74|21806.74|21825.5|21825.5|21803.64|21803.64|0
1706612700000|2024-01-30 11:05:00|21803.24|21803.24|21775.54|21775.54|21803.24|21803.24|21775.54|21775.54|0
1706613000000|2024-01-30 11:10:00|21786.07|21786.07|21803|21803|21820.55|21820.55|21786.07|21786.07|0
1706613300000|2024-01-30 11:15:00|21806.51|21806.51|21835.21|21835.21|21835.83|21835.83|21799.49|21799.49|0
1706613600000|2024-01-30 11:20:00|21838.72|21838.72|21849.87|21849.87|21849.87|21849.87|21824.68|21824.68|0
1706613900000|2024-01-30 11:25:00|21846.36|21846.36|21937.59|21937.59|21944.61|21944.61|21846.36|21846.36|0
1706614200000|2024-01-30 11:30:00|21941.1|21941.1|21870.74|21870.74|21948.12|21948.12|21870.74|21870.74|0
1706614500000|2024-01-30 11:35:00|21860.21|21860.21|21811.34|21811.34|21863.72|21863.72|21799.94|21799.94|0
1706614800000|2024-01-30 11:40:00|21797.3|21797.3|21809.08|21809.08|21816.09|21816.09|21797.3|21797.3|0
1706615100000|2024-01-30 11:45:00|21805.57|21805.57|21861.67|21861.67|21865.18|21865.18|21797.3|21797.3|0
1706615400000|2024-01-30 11:50:00|21858.16|21858.16|21872.82|21872.82|21879.84|21879.84|21855.28|21855.28|0
1706615700000|2024-01-30 11:55:00|21869.31|21869.31|21898.82|21898.82|21898.82|21898.82|21862.29|21862.29|0
1706616000000|2024-01-30 12:00:00|21902.32|21902.32|21932.05|21932.05|21960.12|21960.12|21898.82|21898.82|0
1706616300000|2024-01-30 12:05:00|21928.54|21928.54|22008.19|22008.19|22011.7|22011.7|21924.41|21924.41|0
1706616600000|2024-01-30 12:10:00|22011.7|22011.7|22019.34|22019.34|22054.43|22054.43|21980.74|21980.74|0
1706616900000|2024-01-30 12:15:00|22022.85|22022.85|22039.77|22039.77|22043.28|22043.28|22018.72|22018.72|0
1706617200000|2024-01-30 12:20:00|22039.15|22039.15|22009.83|22009.83|22042.03|22042.03|22006.32|22006.32|0
1706617500000|2024-01-30 12:25:00|22006.32|22006.32|22006.32|22006.32|22016.85|22016.85|22002.81|22002.81|0
1706617800000|2024-01-30 12:30:00|21999.3|21999.3|21939.02|21939.02|22006.32|22006.32|21939.02|21939.02|0
1706618100000|2024-01-30 12:35:00|21938.4|21938.4|21988.15|21988.15|21988.15|21988.15|21934.89|21934.89|0
1706618400000|2024-01-30 12:40:00|21995.17|21995.17|21991.26|21991.26|21995.79|21995.79|21977.22|21977.22|0
1706618700000|2024-01-30 12:45:00|22001.78|22001.78|22027.47|22027.47|22035.11|22035.11|22001.78|22001.78|0
1706619000000|2024-01-30 12:50:00|22023.96|22023.96|22026.85|22026.85|22027.47|22027.47|21993|21993|0
1706619300000|2024-01-30 12:55:00|22051.41|22051.41|22130.62|22130.62|22134.13|22134.13|22044.39|22044.39|0
1706619600000|2024-01-30 13:00:00|22135.38|22135.38|22064.97|22064.97|22135.38|22135.38|22061.06|22061.06|0
1706619900000|2024-01-30 13:05:00|22057.96|22057.96|22097.18|22097.18|22111.22|22111.22|22050.94|22050.94|0
1706620200000|2024-01-30 13:10:00|22100.69|22100.69|22196.46|22196.46|22196.46|22196.46|22100.69|22100.69|0
1706620500000|2024-01-30 13:15:00|22192.95|22192.95|22241.99|22241.99|22253.14|22253.14|22189.44|22189.44|0
1706620800000|2024-01-30 13:20:00|22242.61|22242.61|22263.29|22263.29|22277.7|22277.7|22242.61|22242.61|0
1706621100000|2024-01-30 13:25:00|22270.31|22270.31|22299.16|22299.16|22306.18|22306.18|22263.05|22263.05|0
1706621400000|2024-01-30 13:30:00|22295.65|22295.65|22334.5|22334.5|22355.56|22355.56|22270.47|22270.47|0
1706621700000|2024-01-30 13:35:00|22345.03|22345.03|22383.63|22383.63|22394.15|22394.15|22330.99|22330.99|0
1706622000000|2024-01-30 13:40:00|22387.14|22387.14|22588.8|22588.8|22588.8|22588.8|22373.1|22373.1|0
1706622300000|2024-01-30 13:45:00|22581.78|22581.78|22576.22|22576.22|22607.37|22607.37|22519.83|22519.83|0
1706622600000|2024-01-30 13:50:00|22572.72|22572.72|22749.57|22749.57|22749.57|22749.57|22572.72|22572.72|0
1706622900000|2024-01-30 13:55:00|22760.09|22760.09|22736.4|22736.4|22820.62|22820.62|22724.38|22724.38|0
1706623200000|2024-01-30 14:00:00|22743.42|22743.42|22994.82|22994.82|22994.82|22994.82|22720.87|22720.87|0
1706623500000|2024-01-30 14:05:00|22998.33|22998.33|22885.2|22885.2|23044.35|23044.35|22847.22|22847.22|0
1706623800000|2024-01-30 14:10:00|22878.18|22878.18|22741.51|22741.51|22878.18|22878.18|22730.18|22730.18|0
1706624100000|2024-01-30 14:15:00|22742.13|22742.13|22631.7|22631.7|22742.13|22742.13|22624.69|22624.69|0
1706624400000|2024-01-30 14:20:00|22635.21|22635.21|22635.19|22635.19|22722.69|22722.69|22614.13|22614.13|0
1706624700000|2024-01-30 14:25:00|22631.68|22631.68|22624.91|22624.91|22645.96|22645.96|22512.62|22512.62|0
1706625000000|2024-01-30 14:30:00|22628.42|22628.42|22537.58|22537.58|22767.1|22767.1|22469.67|22469.67|0
1706625300000|2024-01-30 14:35:00|22523.55|22523.55|22545.99|22545.99|22608.39|22608.39|22461.77|22461.77|0
1706625600000|2024-01-30 14:40:00|22531.95|22531.95|22624.62|22624.62|22650.43|22650.43|22478.7|22478.7|0
1706625900000|2024-01-30 14:45:00|22638.65|22638.65|22728.51|22728.51|22746.05|22746.05|22631.64|22631.64|0
1706626200000|2024-01-30 14:50:00|22732.02|22732.02|22788.45|22788.45|22820.03|22820.03|22709.33|22709.33|0
1706626500000|2024-01-30 14:55:00|22789.08|22789.08|22849.62|22849.62|22859.88|22859.88|22779.17|22779.17|0
1706626800000|2024-01-30 15:00:00|22833.32|22833.32|22752.77|22752.77|22846.74|22846.74|22732.58|22732.58|0
1706627100000|2024-01-30 15:05:00|22752.37|22752.37|22812.83|22812.83|22851.02|22851.02|22752.37|22752.37|0
1706627400000|2024-01-30 15:10:00|22816.34|22816.34|22838.64|22838.64|22854.93|22854.93|22805.81|22805.81|0
1706627700000|2024-01-30 15:15:00|22849.16|22849.16|22756.4|22756.4|22863.95|22863.95|22745.88|22745.88|0
1706628000000|2024-01-30 15:20:00|22759.91|22759.91|22766.53|22766.53|22791.49|22791.49|22731.84|22731.84|0
1706628300000|2024-01-30 15:25:00|22770.04|22770.04|22669.41|22669.41|22773.55|22773.55|22661.99|22661.99|0
1706628600000|2024-01-30 15:30:00|22672.92|22672.92|22598.86|22598.86|22676.43|22676.43|22567.9|22567.9|0
1706628900000|2024-01-30 15:35:00|22595.35|22595.35|22576.93|22576.93|22638.08|22638.08|22542.72|22542.72|0
1706629200000|2024-01-30 15:40:00|22590.97|22590.97|22558.76|22558.76|22602.12|22602.12|22558.76|22558.76|0
1706629500000|2024-01-30 15:45:00|22562.27|22562.27|22567.47|22567.47|22578|22578|22544.73|22544.73|0
1706629800000|2024-01-30 15:50:00|22563.96|22563.96|22521.23|22521.23|22563.96|22563.96|22517.72|22517.72|0
1706630100000|2024-01-30 15:55:00|22524.74|22524.74|22526.97|22526.97|22566.6|22566.6|22521.23|22521.23|0
1706630400000|2024-01-30 16:00:00|22530.48|22530.48|22528|22528|22555.67|22555.67|22505.3|22505.3|0
1706630700000|2024-01-30 16:05:00|22535.02|22535.02|22505.05|22505.05|22538.53|22538.53|22500.73|22500.73|0
1706631000000|2024-01-30 16:10:00|22508.55|22508.55|22519.08|22519.08|22528|22528|22489.18|22489.18|0
1706631300000|2024-01-30 16:15:00|22515.57|22515.57|22498.46|22498.46|22530.01|22530.01|22498.28|22498.28|0
1706631600000|2024-01-30 16:20:00|22494.95|22494.95|22547.43|22547.43|22550.94|22550.94|22494.95|22494.95|0
1706631900000|2024-01-30 16:25:00|22550.94|22550.94|22585.49|22585.49|22600.37|22600.37|22536.53|22536.53|0
1706688900000|2024-01-31 08:15:00|22433.33|22433.33|22359.66|22359.66|22433.33|22433.33|22359.66|22359.66|0
1706689200000|2024-01-31 08:20:00|22359.26|22359.26|22445.93|22445.93|22445.93|22445.93|22352.24|22352.24|0
1706689500000|2024-01-31 08:25:00|22452.95|22452.95|22519.23|22519.23|22533.89|22533.89|22438.91|22438.91|0
1706689800000|2024-01-31 08:30:00|22518.6|22518.6|22500.06|22500.06|22525.62|22525.62|22491.54|22491.54|0
1706690100000|2024-01-31 08:35:00|22496.55|22496.55|22525.87|22525.87|22543.42|22543.42|22489.53|22489.53|0
1706690400000|2024-01-31 08:40:00|22522.36|22522.36|22498.45|22498.45|22551.71|22551.71|22491.43|22491.43|0
1706690700000|2024-01-31 08:45:00|22491.43|22491.43|22473.07|22473.07|22502.58|22502.58|22466.25|22466.25|0
1706691000000|2024-01-31 08:50:00|22473.69|22473.69|22468.76|22468.76|22487.11|22487.11|22444.38|22444.38|0
1706691300000|2024-01-31 08:55:00|22461.74|22461.74|22483.82|22483.82|22497.86|22497.86|22458.23|22458.23|0
1706691600000|2024-01-31 09:00:00|22480.31|22480.31|22467.76|22467.76|22487.33|22487.33|22451.61|22451.61|0
1706691900000|2024-01-31 09:05:00|22457.23|22457.23|22447.95|22447.95|22457.86|22457.86|22433.29|22433.29|0
1706692200000|2024-01-31 09:10:00|22444.44|22444.44|22461.36|22461.36|22464.87|22464.87|22437.43|22437.43|0
1706692500000|2024-01-31 09:15:00|22464.87|22464.87|22455.15|22455.15|22495.8|22495.8|22448.13|22448.13|0
1706692800000|2024-01-31 09:20:00|22451.64|22451.64|22451.25|22451.25|22472.31|22472.31|22444.62|22444.62|0
1706693100000|2024-01-31 09:25:00|22447.74|22447.74|22456.11|22456.11|22466.64|22466.64|22437.22|22437.22|0
1706693400000|2024-01-31 09:30:00|22452.6|22452.6|22452.6|22452.6|22463.13|22463.13|22442.07|22442.07|0
1706693700000|2024-01-31 09:35:00|22459.62|22459.62|22449.09|22449.09|22462.5|22462.5|22438.56|22438.56|0
1706694000000|2024-01-31 09:40:00|22452.6|22452.6|22477.16|22477.16|22477.16|22477.16|22452.6|22452.6|0
1706694300000|2024-01-31 09:45:00|22473.65|22473.65|22455.24|22455.24|22473.65|22473.65|22444.96|22444.96|0
1706694600000|2024-01-31 09:50:00|22462.25|22462.25|22435.43|22435.43|22462.25|22462.25|22408.99|22408.99|0
1706694900000|2024-01-31 09:55:00|22438.94|22438.94|22437.51|22437.51|22446.58|22446.58|22430.49|22430.49|0
1706695200000|2024-01-31 10:00:00|22430.49|22430.49|22438.76|22438.76|22449.28|22449.28|22430.49|22430.49|0
1706695500000|2024-01-31 10:05:00|22442.27|22442.27|22420.59|22420.59|22449.28|22449.28|22420.59|22420.59|0
1706695800000|2024-01-31 10:10:00|22424.1|22424.1|22440.25|22440.25|22451.16|22451.16|22424.1|22424.1|0
1706696100000|2024-01-31 10:15:00|22443.76|22443.76|22457.02|22457.02|22465.44|22465.44|22440.25|22440.25|0
1706696400000|2024-01-31 10:20:00|22460.53|22460.53|22457.02|22457.02|22464.04|22464.04|22450|22450|0
1706696700000|2024-01-31 10:25:00|22453.51|22453.51|22478.08|22478.08|22488.6|22488.6|22453.51|22453.51|0
1706697000000|2024-01-31 10:30:00|22485.09|22485.09|22590.16|22590.16|22597.17|22597.17|22485.09|22485.09|0
1706697300000|2024-01-31 10:35:00|22579.63|22579.63|22515.94|22515.94|22579.63|22579.63|22515.67|22515.67|0
1706697600000|2024-01-31 10:40:00|22508.92|22508.92|22551.38|22551.38|22565.42|22565.42|22501.9|22501.9|0
1706697900000|2024-01-31 10:45:00|22547.87|22547.87|22530.95|22530.95|22555.52|22555.52|22530.95|22530.95|0
1706698200000|2024-01-31 10:50:00|22534.46|22534.46|22534.89|22534.89|22534.89|22534.89|22522.73|22522.73|0
1706698500000|2024-01-31 10:55:00|22531.38|22531.38|22542.09|22542.09|22550.36|22550.36|22531.38|22531.38|0
1706698800000|2024-01-31 11:00:00|22538.58|22538.58|22530.94|22530.94|22545.6|22545.6|22530.94|22530.94|0
1706699100000|2024-01-31 11:05:00|22534.45|22534.45|22547.86|22547.86|22547.86|22547.86|22534.45|22534.45|0
1706699400000|2024-01-31 11:10:00|22551.37|22551.37|22541.34|22541.34|22566.03|22566.03|22537.21|22537.21|0
1706699700000|2024-01-31 11:15:00|22544.85|22544.85|22541.34|22541.34|22544.85|22544.85|22534.33|22534.33|0
1706700000000|2024-01-31 11:20:00|22544.85|22544.85|22534.33|22534.33|22544.85|22544.85|22530.82|22530.82|0
1706700300000|2024-01-31 11:25:00|22530.82|22530.82|22520.07|22520.07|22534.73|22534.73|22520.07|22520.07|0
1706700600000|2024-01-31 11:30:00|22523.58|22523.58|22525.69|22525.69|22526.94|22526.94|22519.17|22519.17|0
1706700900000|2024-01-31 11:35:00|22524.45|22524.45|22518.05|22518.05|22525.69|22525.69|22517.43|22517.43|0
1706701200000|2024-01-31 11:40:00|22521.56|22521.56|22514.95|22514.95|22521.56|22521.56|22511.44|22511.44|0
1706701500000|2024-01-31 11:45:00|22518.45|22518.45|22523.13|22523.13|22530.23|22530.23|22518.45|22518.45|0
1706701800000|2024-01-31 11:50:00|22523.4|22523.4|22534.19|22534.19|22534.19|22534.19|22523.4|22523.4|0
1706702100000|2024-01-31 11:55:00|22533.57|22533.57|22523.75|22523.75|22540.59|22540.59|22523.75|22523.75|0
1706702400000|2024-01-31 12:00:00|22527.26|22527.26|22544.45|22544.45|22566.13|22566.13|22522.5|22522.5|0
1706702700000|2024-01-31 12:05:00|22545.07|22545.07|22544.99|22544.99|22552.01|22552.01|22540.94|22540.94|0
1706703000000|2024-01-31 12:10:00|22545.61|22545.61|22538.59|22538.59|22546.24|22546.24|22535.09|22535.09|0
1706703300000|2024-01-31 12:15:00|22542.1|22542.1|22535.71|22535.71|22545.61|22545.61|22535.71|22535.71|0
1706703600000|2024-01-31 12:20:00|22539.22|22539.22|22541.23|22541.23|22545.36|22545.36|22538.59|22538.59|0
1706703900000|2024-01-31 12:25:00|22539.98|22539.98|22548.87|22548.87|22548.87|22548.87|22532.96|22532.96|0
1706704200000|2024-01-31 12:30:00|22555.89|22555.89|22610.98|22610.98|22618.62|22618.62|22555.89|22555.89|0
1706704500000|2024-01-31 12:35:00|22607.47|22607.47|22594.68|22594.68|22624|22624|22594.68|22594.68|0
1706704800000|2024-01-31 12:40:00|22598.19|22598.19|22599.08|22599.08|22602.95|22602.95|22587.66|22587.66|0
1706705100000|2024-01-31 12:45:00|22592.07|22592.07|22577.41|22577.41|22595.58|22595.58|22577.41|22577.41|0
1706705400000|2024-01-31 12:50:00|22566.88|22566.88|22546.45|22546.45|22567.5|22567.5|22542.32|22542.32|0
1706705700000|2024-01-31 12:55:00|22549.96|22549.96|22548.71|22548.71|22550.58|22550.58|22540.06|22540.06|0
1706706000000|2024-01-31 13:00:00|22545.2|22545.2|22548.71|22548.71|22548.71|22548.71|22531.17|22531.17|0
1706706300000|2024-01-31 13:05:00|22545.2|22545.2|22559.86|22559.86|22559.86|22559.86|22545.2|22545.2|0
1706706600000|2024-01-31 13:10:00|22560.49|22560.49|22556.19|22556.19|22560.49|22560.49|22531.62|22531.62|0
1706706900000|2024-01-31 13:15:00|22552.68|22552.68|22541.31|22541.31|22553.08|22553.08|22534.29|22534.29|0
1706707200000|2024-01-31 13:20:00|22537.8|22537.8|22535.56|22535.56|22537.8|22537.8|22525.04|22525.04|0
1706707500000|2024-01-31 13:25:00|22521.53|22521.53|22528.55|22528.55|22532.06|22532.06|22521.53|22521.53|0
1706707800000|2024-01-31 13:30:00|22532.06|22532.06|22535.75|22535.75|22543.39|22543.39|22528.55|22528.55|0
1706708100000|2024-01-31 13:35:00|22539.25|22539.25|22538.23|22538.23|22545.25|22545.25|22534.72|22534.72|0
1706708400000|2024-01-31 13:40:00|22538.63|22538.63|22549.78|22549.78|22553.29|22553.29|22538.63|22538.63|0
1706708700000|2024-01-31 13:45:00|22549.16|22549.16|22527.7|22527.7|22549.16|22549.16|22527.7|22527.7|0
1706709000000|2024-01-31 13:50:00|22531.21|22531.21|22523.57|22523.57|22534.72|22534.72|22523.57|22523.57|0
1706709300000|2024-01-31 13:55:00|22527.08|22527.08|22523.57|22523.57|22527.08|22527.08|22513.04|22513.04|0
1706709600000|2024-01-31 14:00:00|22522.94|22522.94|22518.81|22518.81|22526.45|22526.45|22515.3|22515.3|0
1706709900000|2024-01-31 14:05:00|22522.32|22522.32|22553.28|22553.28|22557.41|22557.41|22522.32|22522.32|0
1706710200000|2024-01-31 14:10:00|22549.77|22549.77|22555.4|22555.4|22563.43|22563.43|22542.75|22542.75|0
1706710500000|2024-01-31 14:15:00|22551.89|22551.89|22568.81|22568.81|22572.32|22572.32|22544.87|22544.87|0
1706710800000|2024-01-31 14:20:00|22565.3|22565.3|22555.18|22555.18|22569.21|22569.21|22551.67|22551.67|0
1706711100000|2024-01-31 14:25:00|22551.67|22551.67|22555.8|22555.8|22566.33|22566.33|22548.78|22548.78|0
1706711400000|2024-01-31 14:30:00|22559.31|22559.31|22587.81|22587.81|22607.81|22607.81|22553.13|22553.13|0
1706711700000|2024-01-31 14:35:00|22591.32|22591.32|22646.36|22646.36|22649.87|22649.87|22579.28|22579.28|0
1706712000000|2024-01-31 14:40:00|22642.85|22642.85|22642.85|22642.85|22695.48|22695.48|22635.83|22635.83|0
1706712300000|2024-01-31 14:45:00|22635.83|22635.83|22587.94|22587.94|22635.83|22635.83|22584.43|22584.43|0
1706712600000|2024-01-31 14:50:00|22580.92|22580.92|22584.03|22584.03|22601.57|22601.57|22573.5|22573.5|0
1706712900000|2024-01-31 14:55:00|22587.54|22587.54|22601.57|22601.57|22605.08|22605.08|22562.97|22562.97|0
1706713200000|2024-01-31 15:00:00|22605.08|22605.08|22567.81|22567.81|22620.36|22620.36|22567.81|22567.81|0
1706713500000|2024-01-31 15:05:00|22571.32|22571.32|22548.84|22548.84|22571.32|22571.32|22541.82|22541.82|0
1706713800000|2024-01-31 15:10:00|22552.35|22552.35|22563.5|22563.5|22584.55|22584.55|22549.46|22549.46|0
1706714100000|2024-01-31 15:15:00|22567.01|22567.01|22578.16|22578.16|22585.18|22585.18|22556.48|22556.48|0
1706714400000|2024-01-31 15:20:00|22574.65|22574.65|22609.74|22609.74|22616.76|22616.76|22574.65|22574.65|0
1706714700000|2024-01-31 15:25:00|22613.25|22613.25|22613.65|22613.65|22620.67|22620.67|22609.74|22609.74|0
1706715000000|2024-01-31 15:30:00|22617.16|22617.16|22622.84|22622.84|22639.6|22639.6|22617.16|22617.16|0
1706715300000|2024-01-31 15:35:00|22622.22|22622.22|22616|22616|22644.07|22644.07|22616|22616|0
1706715600000|2024-01-31 15:40:00|22616.63|22616.63|22605.23|22605.23|22623.64|22623.64|22601.72|22601.72|0
1706715900000|2024-01-31 15:45:00|22601.72|22601.72|22585.02|22585.02|22601.72|22601.72|22555.92|22555.92|0
1706716200000|2024-01-31 15:50:00|22578|22578|22564.17|22564.17|22587.28|22587.28|22564.17|22564.17|0
1706716500000|2024-01-31 15:55:00|22567.68|22567.68|22532.05|22532.05|22567.68|22567.68|22532.05|22532.05|0
1706716800000|2024-01-31 16:00:00|22528.54|22528.54|22567.39|22567.39|22567.39|22567.39|22517.77|22517.77|0
1706717100000|2024-01-31 16:05:00|22563.88|22563.88|22564.78|22564.78|22567.39|22567.39|22553.35|22553.35|0
1706717400000|2024-01-31 16:10:00|22566.54|22566.54|22586.86|22586.86|22586.86|22586.86|22564.78|22564.78|0
1706717700000|2024-01-31 16:15:00|22583.35|22583.35|22573.96|22573.96|22590.37|22590.37|22573.96|22573.96|0
1706718000000|2024-01-31 16:20:00|22573.56|22573.56|22607.48|22607.48|22608.5|22608.5|22573.56|22573.56|0
1706718300000|2024-01-31 16:25:00|22605.72|22605.72|22605.16|22605.16|22612.74|22612.74|22603.35|22603.35|0
1706775300000|2024-02-01 08:15:00|22834.64|22834.64|22790.05|22790.05|22843.27|22843.27|22768.37|22768.37|0
1706775600000|2024-02-01 08:20:00|22783.03|22783.03|22764.86|22764.86|22808.84|22808.84|22761.35|22761.35|0
1706775900000|2024-02-01 08:25:00|22771.88|22771.88|22791.06|22791.06|22824.52|22824.52|22771.88|22771.88|0
1706776200000|2024-02-01 08:30:00|22784.05|22784.05|22816.89|22816.89|22838.57|22838.57|22775.4|22775.4|0
1706776500000|2024-02-01 08:35:00|22830.93|22830.93|22760.12|22760.12|22834.43|22834.43|22759.5|22759.5|0
1706776800000|2024-02-01 08:40:00|22767.14|22767.14|22779.09|22779.09|22788.82|22788.82|22746.08|22746.08|0
1706777100000|2024-02-01 08:45:00|22768.57|22768.57|22786.27|22786.27|22800.15|22800.15|22761.55|22761.55|0
1706777400000|2024-02-01 08:50:00|22793.28|22793.28|22769.57|22769.57|22809.19|22809.19|22759.04|22759.04|0
1706777700000|2024-02-01 08:55:00|22766.06|22766.06|22741.9|22741.9|22766.06|22766.06|22699.79|22699.79|0
1706778000000|2024-02-01 09:00:00|22752.42|22752.42|22704.93|22704.93|22759.44|22759.44|22678.11|22678.11|0
1706778300000|2024-02-01 09:05:00|22708.44|22708.44|22734.88|22734.88|22744.16|22744.16|22708.44|22708.44|0
1706778600000|2024-02-01 09:10:00|22745.41|22745.41|22728.89|22728.89|22745.41|22745.41|22720.84|22720.84|0
1706778900000|2024-02-01 09:15:00|22721.87|22721.87|22657.68|22657.68|22721.87|22721.87|22657.68|22657.68|0
1706779200000|2024-02-01 09:20:00|22654.17|22654.17|22666.34|22666.34|22670.47|22670.47|22622.59|22622.59|0
1706779500000|2024-02-01 09:25:00|22662.83|22662.83|22640.34|22640.34|22676.24|22676.24|22640.34|22640.34|0
1706779800000|2024-02-01 09:30:00|22643.85|22643.85|22602.6|22602.6|22657.89|22657.89|22597.74|22597.74|0
1706780100000|2024-02-01 09:35:00|22599.09|22599.09|22622.22|22622.22|22629.86|22629.86|22599.09|22599.09|0
1706780400000|2024-02-01 09:40:00|22622.85|22622.85|22613.64|22613.64|22629.55|22629.55|22611.38|22611.38|0
1706780700000|2024-02-01 09:45:00|22614.26|22614.26|22590.73|22590.73|22617.77|22617.77|22590.1|22590.1|0
1706781000000|2024-02-01 09:50:00|22591.13|22591.13|22611.56|22611.56|22611.56|22611.56|22584.11|22584.11|0
1706781300000|2024-02-01 09:55:00|22615.07|22615.07|22638.65|22638.65|22663.84|22663.84|22615.07|22615.07|0
1706781600000|2024-02-01 10:00:00|22635.14|22635.14|22634.61|22634.61|22665.71|22665.71|22631.72|22631.72|0
1706781900000|2024-02-01 10:05:00|22638.11|22638.11|22623.18|22623.18|22642.72|22642.72|22623.18|22623.18|0
1706782200000|2024-02-01 10:10:00|22623.99|22623.99|22619.46|22619.46|22624.23|22624.23|22596.16|22596.16|0
1706782500000|2024-02-01 10:15:00|22629.99|22629.99|22611.42|22611.42|22629.99|22629.99|22611.42|22611.42|0
1706782800000|2024-02-01 10:20:00|22614.93|22614.93|22623.82|22623.82|22628.34|22628.34|22614.3|22614.3|0
1706783100000|2024-02-01 10:25:00|22616.8|22616.8|22630.09|22630.09|22630.09|22630.09|22615.43|22615.43|0
1706783400000|2024-02-01 10:30:00|22633.59|22633.59|22658.43|22658.43|22662.74|22662.74|22633.59|22633.59|0
1706783700000|2024-02-01 10:35:00|22651.41|22651.41|22640.3|22640.3|22654.33|22654.33|22640.3|22640.3|0
1706784000000|2024-02-01 10:40:00|22639.68|22639.68|22615.96|22615.96|22639.68|22639.68|22615.96|22615.96|0
1706784300000|2024-02-01 10:45:00|22619.47|22619.47|22604.79|22604.79|22637.91|22637.91|22604.79|22604.79|0
1706784600000|2024-02-01 10:50:00|22601.29|22601.29|22605.15|22605.15|22615.68|22615.68|22593.64|22593.64|0
1706784900000|2024-02-01 10:55:00|22608.66|22608.66|22615.18|22615.18|22622.69|22622.69|22608.52|22608.52|0
1706785200000|2024-02-01 11:00:00|22618.69|22618.69|22625.53|22625.53|22626.34|22626.34|22615.18|22615.18|0
1706785500000|2024-02-01 11:05:00|22622.02|22622.02|22625.53|22625.53|22625.53|22625.53|22611.49|22611.49|0
1706785800000|2024-02-01 11:10:00|22629.04|22629.04|22609.66|22609.66|22629.04|22629.04|22606.15|22606.15|0
1706786100000|2024-02-01 11:15:00|22613.17|22613.17|22636.36|22636.36|22636.36|22636.36|22613.17|22613.17|0
1706786400000|2024-02-01 11:20:00|22643.38|22643.38|22665.68|22665.68|22669.19|22669.19|22643.38|22643.38|0
1706786700000|2024-02-01 11:25:00|22669.19|22669.19|22669.19|22669.19|22672.7|22672.7|22665.68|22665.68|0
1706787000000|2024-02-01 11:30:00|22665.68|22665.68|22667.76|22667.76|22679.71|22679.71|22664.25|22664.25|0
1706787300000|2024-02-01 11:35:00|22664.25|22664.25|22692.1|22692.1|22699.34|22699.34|22660.74|22660.74|0
1706787600000|2024-02-01 11:40:00|22695.61|22695.61|22688.59|22688.59|22702.63|22702.63|22688.59|22688.59|0
1706787900000|2024-02-01 11:45:00|22685.08|22685.08|22709.65|22709.65|22709.65|22709.65|22685.08|22685.08|0
1706788200000|2024-02-01 11:50:00|22710.27|22710.27|22725.31|22725.31|22725.31|22725.31|22707.36|22707.36|0
1706788500000|2024-02-01 11:55:00|22721.8|22721.8|22730.47|22730.47|22730.69|22730.69|22721.8|22721.8|0
1706788800000|2024-02-01 12:00:00|22726.96|22726.96|22714.16|22714.16|22733.98|22733.98|22700.13|22700.13|0
1706789100000|2024-02-01 12:05:00|22714.7|22714.7|22712.44|22712.44|22737|22737|22712.44|22712.44|0
1706789400000|2024-02-01 12:10:00|22711.82|22711.82|22670.6|22670.6|22715.32|22715.32|22670.6|22670.6|0
1706789700000|2024-02-01 12:15:00|22669.98|22669.98|22681.71|22681.71|22690.23|22690.23|22669.98|22669.98|0
1706790000000|2024-02-01 12:20:00|22688.73|22688.73|22687.7|22687.7|22694.72|22694.72|22684.19|22684.19|0
1706790300000|2024-02-01 12:25:00|22694.72|22694.72|22691.84|22691.84|22698.85|22698.85|22681.31|22681.31|0
1706790600000|2024-02-01 12:30:00|22695.34|22695.34|22708.76|22708.76|22712.27|22712.27|22695.34|22695.34|0
1706790900000|2024-02-01 12:35:00|22709.38|22709.38|22713.29|22713.29|22716.4|22716.4|22702.36|22702.36|0
1706791200000|2024-02-01 12:40:00|22716.8|22716.8|22702.74|22702.74|22716.8|22716.8|22702.11|22702.11|0
1706791500000|2024-02-01 12:45:00|22699.23|22699.23|22645.69|22645.69|22699.23|22699.23|22642.18|22642.18|0
1706791800000|2024-02-01 12:50:00|22638.67|22638.67|22624.64|22624.64|22649.2|22649.2|22620.5|22620.5|0
1706792100000|2024-02-01 12:55:00|22617.62|22617.62|22632.68|22632.68|22643.21|22643.21|22617.62|22617.62|0
1706792400000|2024-02-01 13:00:00|22625.66|22625.66|22609.45|22609.45|22625.66|22625.66|22602.43|22602.43|0
1706792700000|2024-02-01 13:05:00|22602.43|22602.43|22629.08|22629.08|22629.08|22629.08|22602.43|22602.43|0
1706793000000|2024-02-01 13:10:00|22628.45|22628.45|22638.86|22638.86|22638.86|22638.86|22617.81|22617.81|0
1706793300000|2024-02-01 13:15:00|22631.84|22631.84|22619.89|22619.89|22633.92|22633.92|22619.89|22619.89|0
1706793600000|2024-02-01 13:20:00|22612.87|22612.87|22621.53|22621.53|22621.53|22621.53|22612.87|22612.87|0
1706793900000|2024-02-01 13:25:00|22622.77|22622.77|22633.3|22633.3|22633.3|22633.3|22615.13|22615.13|0
1706794200000|2024-02-01 13:30:00|22636.81|22636.81|22623.28|22623.28|22636.81|22636.81|22623.28|22623.28|0
1706794500000|2024-02-01 13:35:00|22626.79|22626.79|22623.28|22623.28|22644.96|22644.96|22623.28|22623.28|0
1706794800000|2024-02-01 13:40:00|22623.68|22623.68|22591.08|22591.08|22623.68|22623.68|22591.08|22591.08|0
1706795100000|2024-02-01 13:45:00|22594.58|22594.58|22590.99|22590.99|22598.09|22598.09|22583.43|22583.43|0
1706795400000|2024-02-01 13:50:00|22594.5|22594.5|22595.75|22595.75|22595.75|22595.75|22585.22|22585.22|0
1706795700000|2024-02-01 13:55:00|22592.24|22592.24|22596.37|22596.37|22599.88|22599.88|22592.24|22592.24|0
1706796000000|2024-02-01 14:00:00|22599.88|22599.88|22619.48|22619.48|22630.63|22630.63|22599.88|22599.88|0
1706796300000|2024-02-01 14:05:00|22615.97|22615.97|22619.48|22619.48|22619.48|22619.48|22612.46|22612.46|0
1706796600000|2024-02-01 14:10:00|22622.99|22622.99|22627.52|22627.52|22635.16|22635.16|22609.35|22609.35|0
1706796900000|2024-02-01 14:15:00|22631.03|22631.03|22642.99|22642.99|22642.99|22642.99|22631.03|22631.03|0
1706797200000|2024-02-01 14:20:00|22639.48|22639.48|22635.34|22635.34|22639.48|22639.48|22624.82|22624.82|0
1706797500000|2024-02-01 14:25:00|22631.84|22631.84|22616.77|22616.77|22638.85|22638.85|22609.76|22609.76|0
1706797800000|2024-02-01 14:30:00|22613.26|22613.26|22575.87|22575.87|22613.26|22613.26|22548.05|22548.05|0
1706798100000|2024-02-01 14:35:00|22572.36|22572.36|22568.88|22568.88|22574.85|22574.85|22529.66|22529.66|0
1706798400000|2024-02-01 14:40:00|22575.9|22575.9|22621.31|22621.31|22621.31|22621.31|22572.39|22572.39|0
1706798700000|2024-02-01 14:45:00|22617.8|22617.8|22683.01|22683.01|22683.01|22683.01|22610.78|22610.78|0
1706799000000|2024-02-01 14:50:00|22679.5|22679.5|22628.95|22628.95|22679.5|22679.5|22628.95|22628.95|0
1706799300000|2024-02-01 14:55:00|22625.44|22625.44|22660.53|22660.53|22660.53|22660.53|22625.44|22625.44|0
1706799600000|2024-02-01 15:00:00|22653.51|22653.51|22716.02|22716.02|22716.02|22716.02|22642.99|22642.99|0
1706799900000|2024-02-01 15:05:00|22719.53|22719.53|22741.79|22741.79|22753.57|22753.57|22719.53|22719.53|0
1706800200000|2024-02-01 15:10:00|22745.3|22745.3|22772.14|22772.14|22772.14|22772.14|22745.3|22745.3|0
1706800500000|2024-02-01 15:15:00|22779.16|22779.16|22778.53|22778.53|22793.19|22793.19|22775.65|22775.65|0
1706800800000|2024-02-01 15:20:00|22775.02|22775.02|22759.74|22759.74|22799.59|22799.59|22752.72|22752.72|0
1706801100000|2024-02-01 15:25:00|22766.76|22766.76|22788.22|22788.22|22791.72|22791.72|22763.25|22763.25|0
1706801400000|2024-02-01 15:30:00|22784.71|22784.71|22799.37|22799.37|22799.37|22799.37|22777.06|22777.06|0
1706801700000|2024-02-01 15:35:00|22802.88|22802.88|22799.59|22799.59|22810.11|22810.11|22799.37|22799.37|0
1706802000000|2024-02-01 15:40:00|22803.1|22803.1|22824.07|22824.07|22831.08|22831.08|22799.5|22799.5|0
1706802300000|2024-02-01 15:45:00|22831.08|22831.08|22816.92|22816.92|22831.08|22831.08|22812.92|22812.92|0
1706802600000|2024-02-01 15:50:00|22820.43|22820.43|22779.46|22779.46|22820.43|22820.43|22779.46|22779.46|0
1706802900000|2024-02-01 15:55:00|22772.44|22772.44|22745.02|22745.02|22775.33|22775.33|22741.52|22741.52|0
1706803200000|2024-02-01 16:00:00|22748.53|22748.53|22744.64|22744.64|22770.48|22770.48|22744.64|22744.64|0
1706803500000|2024-02-01 16:05:00|22741.13|22741.13|22747.9|22747.9|22751.66|22751.66|22734.11|22734.11|0
1706803800000|2024-02-01 16:10:00|22754.92|22754.92|22769.02|22769.02|22769.21|22769.21|22751.66|22751.66|0
1706804100000|2024-02-01 16:15:00|22762|22762|22791.63|22791.63|22795.14|22795.14|22762|22762|0
1706804400000|2024-02-01 16:20:00|22788.12|22788.12|22796.86|22796.86|22800.77|22800.77|22783.23|22783.23|0
1706804700000|2024-02-01 16:25:00|22796.61|22796.61|22806.4|22806.4|22814.16|22814.16|22796.61|22796.61|0
1706861700000|2024-02-02 08:15:00|23182.88|23182.88|23214.89|23214.89|23223.12|23223.12|23179.18|23179.18|0
1706862000000|2024-02-02 08:20:00|23204.37|23204.37|23206.67|23206.67|23233.51|23233.51|23190.33|23190.33|0
1706862300000|2024-02-02 08:25:00|23206.27|23206.27|23242.54|23242.54|23249.56|23249.56|23176.95|23176.95|0
1706862600000|2024-02-02 08:30:00|23239.03|23239.03|23283.01|23283.01|23314.59|23314.59|23232.01|23232.01|0
1706862900000|2024-02-02 08:35:00|23293.54|23293.54|23329.88|23329.88|23333.38|23333.38|23279.5|23279.5|0
1706863200000|2024-02-02 08:40:00|23336.89|23336.89|23319.35|23319.35|23336.89|23336.89|23284.26|23284.26|0
1706863500000|2024-02-02 08:45:00|23322.86|23322.86|23350.88|23350.88|23352.54|23352.54|23322.23|23322.23|0
1706863800000|2024-02-02 08:50:00|23354.38|23354.38|23367.57|23367.57|23367.57|23367.57|23308.55|23308.55|0
1706864100000|2024-02-02 08:55:00|23367.98|23367.98|23398.31|23398.31|23421.01|23421.01|23367.98|23367.98|0
1706864400000|2024-02-02 09:00:00|23401.82|23401.82|23363.22|23363.22|23405.95|23405.95|23359.71|23359.71|0
1706864700000|2024-02-02 09:05:00|23352.69|23352.69|23385.52|23385.52|23399.56|23399.56|23334.52|23334.52|0
1706865000000|2024-02-02 09:10:00|23399.56|23399.56|23378.73|23378.73|23403.07|23403.07|23378.73|23378.73|0
1706865300000|2024-02-02 09:15:00|23392.77|23392.77|23403.3|23403.3|23410.31|23410.31|23389.26|23389.26|0
1706865600000|2024-02-02 09:20:00|23406.81|23406.81|23406.18|23406.18|23409.69|23409.69|23388.01|23388.01|0
1706865900000|2024-02-02 09:25:00|23409.69|23409.69|23415.09|23415.09|23430.12|23430.12|23405.56|23405.56|0
1706866200000|2024-02-02 09:30:00|23411.58|23411.58|23442.76|23442.76|23442.76|23442.76|23395.27|23395.27|0
1706866500000|2024-02-02 09:35:00|23443.01|23443.01|23453.16|23453.16|23467.19|23467.19|23429.22|23429.22|0
1706866800000|2024-02-02 09:40:00|23449.65|23449.65|23450.9|23450.9|23450.9|23450.9|23429.84|23429.84|0
1706867100000|2024-02-02 09:45:00|23447.39|23447.39|23472.57|23472.57|23482.08|23482.08|23443.88|23443.88|0
1706867400000|2024-02-02 09:50:00|23469.07|23469.07|23465.96|23465.96|23472.57|23472.57|23451.52|23451.52|0
1706867700000|2024-02-02 09:55:00|23462.45|23462.45|23471.71|23471.71|23482.24|23482.24|23461.19|23461.19|0
1706868000000|2024-02-02 10:00:00|23472.92|23472.92|23456.03|23456.03|23472.92|23472.92|23455.38|23455.38|0
1706868300000|2024-02-02 10:05:00|23452.52|23452.52|23514.04|23514.04|23531.59|23531.59|23452.52|23452.52|0
1706868600000|2024-02-02 10:10:00|23510.54|23510.54|23530.13|23530.13|23546.43|23546.43|23510.54|23510.54|0
1706868900000|2024-02-02 10:15:00|23533.64|23533.64|23558.33|23558.33|23558.33|23558.33|23533.64|23533.64|0
1706869200000|2024-02-02 10:20:00|23565.35|23565.35|23575|23575|23589.29|23589.29|23565.35|23565.35|0
1706869500000|2024-02-02 10:25:00|23578.51|23578.51|23581.39|23581.39|23608.84|23608.84|23573.75|23573.75|0
1706869800000|2024-02-02 10:30:00|23582.6|23582.6|23585.49|23585.49|23593.13|23593.13|23581.98|23581.98|0
1706870100000|2024-02-02 10:35:00|23581.98|23581.98|23586.11|23586.11|23600.77|23600.77|23578.47|23578.47|0
1706870400000|2024-02-02 10:40:00|23582.6|23582.6|23560.3|23560.3|23583.23|23583.23|23560.3|23560.3|0
1706870700000|2024-02-02 10:45:00|23563.81|23563.81|23589|23589|23589|23589|23545.64|23545.64|0
1706871000000|2024-02-02 10:50:00|23581.98|23581.98|23520.48|23520.48|23581.98|23581.98|23520.48|23520.48|0
1706871300000|2024-02-02 10:55:00|23506.45|23506.45|23462.84|23462.84|23538.65|23538.65|23462.84|23462.84|0
1706871600000|2024-02-02 11:00:00|23462.22|23462.22|23526|23526|23549.94|23549.94|23451.69|23451.69|0
1706871900000|2024-02-02 11:05:00|23518.98|23518.98|23483.89|23483.89|23518.98|23518.98|23476.88|23476.88|0
1706872200000|2024-02-02 11:10:00|23487.4|23487.4|23540.66|23540.66|23540.66|23540.66|23487.4|23487.4|0
1706872500000|2024-02-02 11:15:00|23537.15|23537.15|23512.86|23512.86|23540.93|23540.93|23512.86|23512.86|0
1706872800000|2024-02-02 11:20:00|23519.88|23519.88|23506.47|23506.47|23520.5|23520.5|23502.96|23502.96|0
1706873100000|2024-02-02 11:25:00|23502.96|23502.96|23477.38|23477.38|23521.13|23521.13|23473.87|23473.87|0
1706873400000|2024-02-02 11:30:00|23480.89|23480.89|23500.02|23500.02|23507.09|23507.09|23450.94|23450.94|0
1706873700000|2024-02-02 11:35:00|23503.53|23503.53|23502.89|23502.89|23523.95|23523.95|23495.25|23495.25|0
1706874000000|2024-02-02 11:40:00|23499.38|23499.38|23502.49|23502.49|23506.8|23506.8|23477.08|23477.08|0
1706874300000|2024-02-02 11:45:00|23495.47|23495.47|23491.96|23491.96|23498.98|23498.98|23491.96|23491.96|0
1706874600000|2024-02-02 11:50:00|23491.34|23491.34|23459.76|23459.76|23491.34|23491.34|23456.25|23456.25|0
1706874900000|2024-02-02 11:55:00|23463.27|23463.27|23481.44|23481.44|23481.44|23481.44|23463.27|23463.27|0
1706875200000|2024-02-02 12:00:00|23489.7|23489.7|23500.23|23500.23|23503.74|23503.74|23482.68|23482.68|0
1706875500000|2024-02-02 12:05:00|23493.21|23493.21|23492.59|23492.59|23493.21|23493.21|23477.93|23477.93|0
1706875800000|2024-02-02 12:10:00|23496.1|23496.1|23513.64|23513.64|23513.64|23513.64|23496.1|23496.1|0
1706876100000|2024-02-02 12:15:00|23514.27|23514.27|23517.77|23517.77|23517.77|23517.77|23507.87|23507.87|0
1706876400000|2024-02-02 12:20:00|23518.04|23518.04|23522.76|23522.76|23526.27|23526.27|23515.74|23515.74|0
1706876700000|2024-02-02 12:25:00|23523.38|23523.38|23555.99|23555.99|23559.5|23559.5|23523.38|23523.38|0
1706877000000|2024-02-02 12:30:00|23552.48|23552.48|23560.12|23560.12|23571.9|23571.9|23552.48|23552.48|0
1706877300000|2024-02-02 12:35:00|23563.63|23563.63|23553.11|23553.11|23567.14|23567.14|23553.11|23553.11|0
1706877600000|2024-02-02 12:40:00|23552.48|23552.48|23541.96|23541.96|23552.48|23552.48|23531.43|23531.43|0
1706877900000|2024-02-02 12:45:00|23531.43|23531.43|23533.51|23533.51|23533.51|23533.51|23526.49|23526.49|0
1706878200000|2024-02-02 12:50:00|23540.53|23540.53|23540.12|23540.12|23544.04|23544.04|23540.12|23540.12|0
1706878500000|2024-02-02 12:55:00|23533.11|23533.11|23569.22|23569.22|23569.22|23569.22|23526.09|23526.09|0
1706878800000|2024-02-02 13:00:00|23565.71|23565.71|23566.74|23566.74|23576.46|23576.46|23562.2|23562.2|0
1706879100000|2024-02-02 13:05:00|23573.76|23573.76|23573.76|23573.76|23584.29|23584.29|23566.74|23566.74|0
1706879400000|2024-02-02 13:10:00|23570.25|23570.25|23581.18|23581.18|23584.69|23584.69|23570.25|23570.25|0
1706879700000|2024-02-02 13:15:00|23584.69|23584.69|23588.2|23588.2|23588.2|23588.2|23570.65|23570.65|0
1706880000000|2024-02-02 13:20:00|23588.47|23588.47|23565.98|23565.98|23588.47|23588.47|23560.8|23560.8|0
1706880300000|2024-02-02 13:25:00|23569.49|23569.49|23564.96|23564.96|23576.51|23576.51|23540.39|23540.39|0
1706880600000|2024-02-02 13:30:00|23547.41|23547.41|23536.23|23536.23|23557.29|23557.29|23489.86|23489.86|0
1706880900000|2024-02-02 13:35:00|23550.27|23550.27|23567.16|23567.16|23570.67|23570.67|23538.47|23538.47|0
1706881200000|2024-02-02 13:40:00|23568.37|23568.37|23583.03|23583.03|23583.03|23583.03|23554.74|23554.74|0
1706881500000|2024-02-02 13:45:00|23579.52|23579.52|23586.72|23586.72|23605.51|23605.51|23572.68|23572.68|0
1706881800000|2024-02-02 13:50:00|23600.75|23600.75|23579.08|23579.08|23600.75|23600.75|23579.08|23579.08|0
1706882100000|2024-02-02 13:55:00|23582.59|23582.59|23578.05|23578.05|23593.11|23593.11|23568.77|23568.77|0
1706882400000|2024-02-02 14:00:00|23581.56|23581.56|23596.65|23596.65|23610.69|23610.69|23564.82|23564.82|0
1706882700000|2024-02-02 14:05:00|23600.16|23600.16|23611.49|23611.49|23632.36|23632.36|23600.16|23600.16|0
1706883000000|2024-02-02 14:10:00|23604.47|23604.47|23576.4|23576.4|23604.47|23604.47|23572.89|23572.89|0
1706883300000|2024-02-02 14:15:00|23579.91|23579.91|23572.89|23572.89|23590.44|23590.44|23572.27|23572.27|0
1706883600000|2024-02-02 14:20:00|23569.38|23569.38|23582.73|23582.73|23589.75|23589.75|23562.7|23562.7|0
1706883900000|2024-02-02 14:25:00|23575.71|23575.71|23563.13|23563.13|23586.24|23586.24|23538.16|23538.16|0
1706884200000|2024-02-02 14:30:00|23559.62|23559.62|23364.84|23364.84|23559.62|23559.62|23354.31|23354.31|0
1706884500000|2024-02-02 14:35:00|23368.35|23368.35|23403.71|23403.71|23438.8|23438.8|23350.8|23350.8|0
1706884800000|2024-02-02 14:40:00|23393.18|23393.18|23429.78|23429.78|23429.78|23429.78|23366.62|23366.62|0
1706885100000|2024-02-02 14:45:00|23440.31|23440.31|23360.43|23360.43|23443.82|23443.82|23329.48|23329.48|0
1706885400000|2024-02-02 14:50:00|23367.45|23367.45|23378.38|23378.38|23395.93|23395.93|23359.81|23359.81|0
1706885700000|2024-02-02 14:55:00|23385.4|23385.4|23404.69|23404.69|23415.22|23415.22|23380.13|23380.13|0
1706886000000|2024-02-02 15:00:00|23408.2|23408.2|23386.16|23386.16|23411.71|23411.71|23378.97|23378.97|0
1706886300000|2024-02-02 15:05:00|23389.67|23389.67|23383.5|23383.5|23389.67|23389.67|23361.82|23361.82|0
1706886600000|2024-02-02 15:10:00|23387.01|23387.01|23383.9|23383.9|23387.01|23387.01|23355.43|23355.43|0
1706886900000|2024-02-02 15:15:00|23390.92|23390.92|23324.25|23324.25|23397.94|23397.94|23317.23|23317.23|0
1706887200000|2024-02-02 15:20:00|23320.74|23320.74|23278.41|23278.41|23334.78|23334.78|23263.57|23263.57|0
1706887500000|2024-02-02 15:25:00|23281.92|23281.92|23266.18|23266.18|23282.54|23282.54|23233.97|23233.97|0
1706887800000|2024-02-02 15:30:00|23262.67|23262.67|23218.84|23218.84|23266.18|23266.18|23201.59|23201.59|0
1706888100000|2024-02-02 15:35:00|23225.86|23225.86|23166.08|23166.08|23229.37|23229.37|23141.52|23141.52|0
1706888400000|2024-02-02 15:40:00|23167.33|23167.33|23217.73|23217.73|23231.77|23231.77|23167.33|23167.33|0
1706888700000|2024-02-02 15:45:00|23224.75|23224.75|23155.37|23155.37|23228.26|23228.26|23155.37|23155.37|0
1706889000000|2024-02-02 15:50:00|23151.86|23151.86|23173.4|23173.4|23180.29|23180.29|23144.85|23144.85|0
1706889300000|2024-02-02 15:55:00|23180.42|23180.42|23164.4|23164.4|23190.94|23190.94|23162.87|23162.87|0
1706889600000|2024-02-02 16:00:00|23171.41|23171.41|23148.68|23148.68|23178.43|23178.43|23148.68|23148.68|0
1706889900000|2024-02-02 16:05:00|23152.19|23152.19|23158.36|23158.36|23165.38|23165.38|23144.33|23144.33|0
1706890200000|2024-02-02 16:10:00|23161.87|23161.87|23126.78|23126.78|23172.8|23172.8|23126.78|23126.78|0
1706890500000|2024-02-02 16:15:00|23130.29|23130.29|23136.02|23136.02|23139.53|23139.53|23118.62|23118.62|0
1706890800000|2024-02-02 16:20:00|23139.53|23139.53|23110.59|23110.59|23139.53|23139.53|23109.96|23109.96|0
1706891100000|2024-02-02 16:25:00|23114.1|23114.1|23119.27|23119.27|23131.64|23131.64|23111.84|23111.84|0
1707120900000|2024-02-05 08:15:00|23374.25|23374.25|23351.92|23351.92|23376.27|23376.27|23315.54|23315.54|0
1707121200000|2024-02-05 08:20:00|23348.41|23348.41|23365.77|23365.77|23375.68|23375.68|23334.37|23334.37|0
1707121500000|2024-02-05 08:25:00|23358.76|23358.76|23358.13|23358.13|23379.19|23379.19|23341.6|23341.6|0
1707121800000|2024-02-05 08:30:00|23354.62|23354.62|23345.73|23345.73|23375.68|23375.68|23345.73|23345.73|0
1707122100000|2024-02-05 08:35:00|23335.21|23335.21|23332.94|23332.94|23350.49|23350.49|23332.94|23332.94|0
1707122400000|2024-02-05 08:40:00|23331.7|23331.7|23303.04|23303.04|23332.32|23332.32|23292.51|23292.51|0
1707122700000|2024-02-05 08:45:00|23310.06|23310.06|23318.69|23318.69|23337.48|23337.48|23299.53|23299.53|0
1707123000000|2024-02-05 08:50:00|23319.19|23319.19|23324.33|23324.33|23333.22|23333.22|23298.13|23298.13|0
1707123300000|2024-02-05 08:55:00|23324.96|23324.96|23354.67|23354.67|23359.42|23359.42|23316.69|23316.69|0
1707123600000|2024-02-05 09:00:00|23354.42|23354.42|23322.21|23322.21|23354.42|23354.42|23322.21|23322.21|0
1707123900000|2024-02-05 09:05:00|23304.67|23304.67|23288.18|23288.18|23304.67|23304.67|23274.14|23274.14|0
1707124200000|2024-02-05 09:10:00|23291.69|23291.69|23267.75|23267.75|23291.69|23291.69|23256.59|23256.59|0
1707124500000|2024-02-05 09:15:00|23264.24|23264.24|23227.03|23227.03|23264.24|23264.24|23227.03|23227.03|0
1707124800000|2024-02-05 09:20:00|23230.53|23230.53|23238.8|23238.8|23248.7|23248.7|23230.53|23230.53|0
1707125100000|2024-02-05 09:25:00|23235.29|23235.29|23230.53|23230.53|23249.33|23249.33|23230.53|23230.53|0
1707125400000|2024-02-05 09:30:00|23234.04|23234.04|23266.65|23266.65|23266.65|23266.65|23234.04|23234.04|0
1707125700000|2024-02-05 09:35:00|23263.14|23263.14|23279.05|23279.05|23282.56|23282.56|23259.63|23259.63|0
1707126000000|2024-02-05 09:40:00|23275.54|23275.54|23275.54|23275.54|23279.05|23279.05|23265.01|23265.01|0
1707126300000|2024-02-05 09:45:00|23279.05|23279.05|23271.22|23271.22|23283.18|23283.18|23267.71|23267.71|0
1707126600000|2024-02-05 09:50:00|23270.68|23270.68|23275.43|23275.43|23275.43|23275.43|23254.37|23254.37|0
1707126900000|2024-02-05 09:55:00|23278.94|23278.94|23271.92|23271.92|23289.46|23289.46|23271.38|23271.38|0
1707127200000|2024-02-05 10:00:00|23268.41|23268.41|23294.72|23294.72|23301.74|23301.74|23264.9|23264.9|0
1707127500000|2024-02-05 10:05:00|23301.74|23301.74|23286.87|23286.87|23301.74|23301.74|23277.98|23277.98|0
1707127800000|2024-02-05 10:10:00|23290.38|23290.38|23317.22|23317.22|23317.22|23317.22|23283.36|23283.36|0
1707128100000|2024-02-05 10:15:00|23316.59|23316.59|23323.61|23323.61|23327.12|23327.12|23313.08|23313.08|0
1707128400000|2024-02-05 10:20:00|23327.12|23327.12|23327.92|23327.92|23334.94|23334.94|23323.61|23323.61|0
1707128700000|2024-02-05 10:25:00|23324.41|23324.41|23323.29|23323.29|23330.93|23330.93|23323.29|23323.29|0
1707129000000|2024-02-05 10:30:00|23326.8|23326.8|23339.2|23339.2|23339.82|23339.82|23319.78|23319.78|0
1707129300000|2024-02-05 10:35:00|23335.69|23335.69|23338.31|23338.31|23341.81|23341.81|23324.27|23324.27|0
1707129600000|2024-02-05 10:40:00|23334.8|23334.8|23310.23|23310.23|23334.8|23334.8|23306.72|23306.72|0
1707129900000|2024-02-05 10:45:00|23306.72|23306.72|23278.22|23278.22|23313.74|23313.74|23273.46|23273.46|0
1707130200000|2024-02-05 10:50:00|23277.6|23277.6|23295.05|23295.05|23302.07|23302.07|23274.09|23274.09|0
1707130500000|2024-02-05 10:55:00|23295.68|23295.68|23257.18|23257.18|23295.68|23295.68|23250.16|23250.16|0
1707130800000|2024-02-05 11:00:00|23250.16|23250.16|23281.99|23281.99|23286.12|23286.12|23250.16|23250.16|0
1707131100000|2024-02-05 11:05:00|23285.5|23285.5|23300.16|23300.16|23300.16|23300.16|23285.5|23285.5|0
1707131400000|2024-02-05 11:10:00|23300.78|23300.78|23289.85|23289.85|23304.29|23304.29|23289.85|23289.85|0
1707131700000|2024-02-05 11:15:00|23289.23|23289.23|23257.65|23257.65|23289.23|23289.23|23257.65|23257.65|0
1707132000000|2024-02-05 11:20:00|23254.14|23254.14|23246.62|23246.62|23254.14|23254.14|23215.54|23215.54|0
1707132300000|2024-02-05 11:25:00|23253.64|23253.64|23254.14|23254.14|23264.67|23264.67|23253.64|23253.64|0
1707132600000|2024-02-05 11:30:00|23246.5|23246.5|23239.55|23239.55|23260.98|23260.98|23221.75|23221.75|0
1707132900000|2024-02-05 11:35:00|23243.06|23243.06|23255.6|23255.6|23256.22|23256.22|23235.17|23235.17|0
1707133200000|2024-02-05 11:40:00|23256.22|23256.22|23252.09|23252.09|23262.62|23262.62|23245.07|23245.07|0
1707133500000|2024-02-05 11:45:00|23245.07|23245.07|23268.15|23268.15|23268.77|23268.77|23245.07|23245.07|0
1707133800000|2024-02-05 11:50:00|23271.66|23271.66|23300.27|23300.27|23304.4|23304.4|23271.66|23271.66|0
1707134100000|2024-02-05 11:55:00|23307.29|23307.29|23321.32|23321.32|23328.34|23328.34|23300.27|23300.27|0
1707134400000|2024-02-05 12:00:00|23317.81|23317.81|23335.61|23335.61|23335.61|23335.61|23314.3|23314.3|0
1707134700000|2024-02-05 12:05:00|23336.23|23336.23|23350.05|23350.05|23350.05|23350.05|23327.34|23327.34|0
1707135000000|2024-02-05 12:10:00|23346.54|23346.54|23342.16|23342.16|23350.05|23350.05|23335.14|23335.14|0
1707135300000|2024-02-05 12:15:00|23345.66|23345.66|23353.31|23353.31|23359.7|23359.7|23345.66|23345.66|0
1707135600000|2024-02-05 12:20:00|23360.32|23360.32|23372.1|23372.1|23377.87|23377.87|23360.32|23360.32|0
1707135900000|2024-02-05 12:25:00|23371.47|23371.47|23395.41|23395.41|23395.41|23395.41|23367.34|23367.34|0
1707136200000|2024-02-05 12:30:00|23396.04|23396.04|23391.5|23391.5|23405.54|23405.54|23387.99|23387.99|0
1707136500000|2024-02-05 12:35:00|23391.75|23391.75|23382.83|23382.83|23391.75|23391.75|23379.33|23379.33|0
1707136800000|2024-02-05 12:40:00|23383.46|23383.46|23358.27|23358.27|23383.46|23383.46|23358.27|23358.27|0
1707137100000|2024-02-05 12:45:00|23354.76|23354.76|23344.86|23344.86|23354.76|23354.76|23325.44|23325.44|0
1707137400000|2024-02-05 12:50:00|23341.35|23341.35|23350.67|23350.67|23350.67|23350.67|23341.35|23341.35|0
1707137700000|2024-02-05 12:55:00|23354.18|23354.18|23399.8|23399.8|23399.8|23399.8|23354.18|23354.18|0
1707138000000|2024-02-05 13:00:00|23403.31|23403.31|23409.08|23409.08|23412.59|23412.59|23398.55|23398.55|0
1707138300000|2024-02-05 13:05:00|23408.45|23408.45|23393.21|23393.21|23408.45|23408.45|23393.21|23393.21|0
1707138600000|2024-02-05 13:10:00|23389.7|23389.7|23402.53|23402.53|23407.25|23407.25|23389.7|23389.7|0
1707138900000|2024-02-05 13:15:00|23401.91|23401.91|23389.08|23389.08|23401.91|23401.91|23389.08|23389.08|0
1707139200000|2024-02-05 13:20:00|23378.55|23378.55|23370.91|23370.91|23385.57|23385.57|23370.91|23370.91|0
1707139500000|2024-02-05 13:25:00|23377.93|23377.93|23374.17|23374.17|23384.69|23384.69|23370.66|23370.66|0
1707139800000|2024-02-05 13:30:00|23377.68|23377.68|23396.25|23396.25|23402.86|23402.86|23377.68|23377.68|0
1707140100000|2024-02-05 13:35:00|23392.74|23392.74|23389.23|23389.23|23392.74|23392.74|23388.61|23388.61|0
1707140400000|2024-02-05 13:40:00|23392.74|23392.74|23395.62|23395.62|23413.17|23413.17|23367.55|23367.55|0
1707140700000|2024-02-05 13:45:00|23399.13|23399.13|23418.11|23418.11|23424.32|23424.32|23399.13|23399.13|0
1707141000000|2024-02-05 13:50:00|23421.61|23421.61|23425.35|23425.35|23428.23|23428.23|23417.3|23417.3|0
1707141300000|2024-02-05 13:55:00|23428.85|23428.85|23399.35|23399.35|23428.85|23428.85|23399.35|23399.35|0
1707141600000|2024-02-05 14:00:00|23392.34|23392.34|23393.06|23393.06|23393.06|23393.06|23378.52|23378.52|0
1707141900000|2024-02-05 14:05:00|23393.86|23393.86|23400.88|23400.88|23411.41|23411.41|23390.35|23390.35|0
1707142200000|2024-02-05 14:10:00|23400.63|23400.63|23398.77|23398.77|23412.4|23412.4|23398.77|23398.77|0
1707142500000|2024-02-05 14:15:00|23405.79|23405.79|23405.99|23405.99|23405.99|23405.99|23398.1|23398.1|0
1707142800000|2024-02-05 14:20:00|23406.24|23406.24|23419.87|23419.87|23419.87|23419.87|23406.24|23406.24|0
1707143100000|2024-02-05 14:25:00|23423.38|23423.38|23388.38|23388.38|23423.63|23423.63|23388.38|23388.38|0
1707143400000|2024-02-05 14:30:00|23384.87|23384.87|23324.59|23324.59|23388.38|23388.38|23321.08|23321.08|0
1707143700000|2024-02-05 14:35:00|23321.08|23321.08|23326.58|23326.58|23351.76|23351.76|23270.31|23270.31|0
1707144000000|2024-02-05 14:40:00|23319.56|23319.56|23316.67|23316.67|23337.73|23337.73|23313.16|23313.16|0
1707144300000|2024-02-05 14:45:00|23309.65|23309.65|23312.89|23312.89|23323.82|23323.82|23292.11|23292.11|0
1707144600000|2024-02-05 14:50:00|23305.88|23305.88|23315.78|23315.78|23326.31|23326.31|23302.37|23302.37|0
1707144900000|2024-02-05 14:55:00|23319.29|23319.29|23332.92|23332.92|23340.97|23340.97|23319.29|23319.29|0
1707145200000|2024-02-05 15:00:00|23329.41|23329.41|23345.06|23345.06|23352.08|23352.08|23317.61|23317.61|0
1707145500000|2024-02-05 15:05:00|23352.08|23352.08|23351.8|23351.8|23358.69|23358.69|23344.66|23344.66|0
1707145800000|2024-02-05 15:10:00|23355.31|23355.31|23350.42|23350.42|23365.83|23365.83|23344.78|23344.78|0
1707146100000|2024-02-05 15:15:00|23353.93|23353.93|23358.06|23358.06|23358.06|23358.06|23344.02|23344.02|0
1707146400000|2024-02-05 15:20:00|23354.55|23354.55|23347.13|23347.13|23358.06|23358.06|23343.62|23343.62|0
1707146700000|2024-02-05 15:25:00|23350.64|23350.64|23362|23362|23366.76|23366.76|23343.62|23343.62|0
1707147000000|2024-02-05 15:30:00|23358.49|23358.49|23362.12|23362.12|23365.63|23365.63|23354.86|23354.86|0
1707147300000|2024-02-05 15:35:00|23365.63|23365.63|23376.34|23376.34|23376.34|23376.34|23365.63|23365.63|0
1707147600000|2024-02-05 15:40:00|23379.85|23379.85|23355.39|23355.39|23383.36|23383.36|23355.39|23355.39|0
1707147900000|2024-02-05 15:45:00|23351.88|23351.88|23362.81|23362.81|23369.43|23369.43|23347.75|23347.75|0
1707148200000|2024-02-05 15:50:00|23359.3|23359.3|23358.62|23358.62|23363.44|23363.44|23348.78|23348.78|0
1707148500000|2024-02-05 15:55:00|23362.13|23362.13|23365.29|23365.29|23369.42|23369.42|23351.1|23351.1|0
1707148800000|2024-02-05 16:00:00|23361.78|23361.78|23364.67|23364.67|23375.82|23375.82|23361.78|23361.78|0
1707149100000|2024-02-05 16:05:00|23364.26|23364.26|23376.76|23376.76|23376.76|23376.76|23362.57|23362.57|0
1707149400000|2024-02-05 16:10:00|23377.38|23377.38|23389.14|23389.14|23392.65|23392.65|23372.22|23372.22|0
1707149700000|2024-02-05 16:15:00|23392.65|23392.65|23376.47|23376.47|23396.78|23396.78|23376.22|23376.22|0
1707150000000|2024-02-05 16:20:00|23375.85|23375.85|23373.93|23373.93|23382.24|23382.24|23371.45|23371.45|0
1707150300000|2024-02-05 16:25:00|23373.43|23373.43|23380.23|23380.23|23388.45|23388.45|23372.81|23372.81|0
1707207300000|2024-02-06 08:15:00|23489.06|23489.06|23488.28|23488.28|23492.57|23492.57|23445.74|23445.74|0
1707207600000|2024-02-06 08:20:00|23481.26|23481.26|23489.38|23489.38|23492.42|23492.42|23460.21|23460.21|0
1707207900000|2024-02-06 08:25:00|23485.87|23485.87|23481.12|23481.12|23498.66|23498.66|23460.06|23460.06|0
1707208200000|2024-02-06 08:30:00|23488.13|23488.13|23473.38|23473.38|23503.81|23503.81|23473.38|23473.38|0
1707208500000|2024-02-06 08:35:00|23469.87|23469.87|23437.73|23437.73|23471.74|23471.74|23437.73|23437.73|0
1707208800000|2024-02-06 08:40:00|23448.26|23448.26|23350.62|23350.62|23448.89|23448.89|23340.09|23340.09|0
1707209100000|2024-02-06 08:45:00|23340.09|23340.09|23295.72|23295.72|23354.13|23354.13|23295.72|23295.72|0
1707209400000|2024-02-06 08:50:00|23299.23|23299.23|23275.68|23275.68|23313.89|23313.89|23272.8|23272.8|0
1707209700000|2024-02-06 08:55:00|23268.67|23268.67|23253.38|23253.38|23285.59|23285.59|23228.19|23228.19|0
1707210000000|2024-02-06 09:00:00|23252.76|23252.76|23230.46|23230.46|23252.76|23252.76|23224.69|23224.69|0
1707210300000|2024-02-06 09:05:00|23237.47|23237.47|23220.77|23220.77|23237.47|23237.47|23216.64|23216.64|0
1707210600000|2024-02-06 09:10:00|23224.28|23224.28|23201.61|23201.61|23231.3|23231.3|23201.36|23201.36|0
1707210900000|2024-02-06 09:15:00|23202.23|23202.23|23179.06|23179.06|23205.74|23205.74|23178.43|23178.43|0
1707211200000|2024-02-06 09:20:00|23178.43|23178.43|23170.39|23170.39|23207.53|23207.53|23170.39|23170.39|0
1707211500000|2024-02-06 09:25:00|23178.03|23178.03|23181.54|23181.54|23199.71|23199.71|23174.52|23174.52|0
1707211800000|2024-02-06 09:30:00|23178.03|23178.03|23171.87|23171.87|23178.03|23178.03|23164.23|23164.23|0
1707212100000|2024-02-06 09:35:00|23164.85|23164.85|23156.33|23156.33|23174.35|23174.35|23143.04|23143.04|0
1707212400000|2024-02-06 09:40:00|23163.35|23163.35|23163.79|23163.79|23189.16|23189.16|23153.26|23153.26|0
1707212700000|2024-02-06 09:45:00|23160.28|23160.28|23128.27|23128.27|23160.28|23160.28|23127.73|23127.73|0
1707213000000|2024-02-06 09:50:00|23138.8|23138.8|23129.89|23129.89|23145.82|23145.82|23122.87|23122.87|0
1707213300000|2024-02-06 09:55:00|23133.4|23133.4|23113.61|23113.61|23133.4|23133.4|23110.1|23110.1|0
1707213600000|2024-02-06 10:00:00|23114.82|23114.82|23110.03|23110.03|23114.82|23114.82|23103.01|23103.01|0
1707213900000|2024-02-06 10:05:00|23113.54|23113.54|23136.87|23136.87|23141|23141|23110.03|23110.03|0
1707214200000|2024-02-06 10:10:00|23133.36|23133.36|23190.53|23190.53|23190.53|23190.53|23133.36|23133.36|0
1707214500000|2024-02-06 10:15:00|23197.55|23197.55|23185.01|23185.01|23198.17|23198.17|23184.76|23184.76|0
1707214800000|2024-02-06 10:20:00|23188.52|23188.52|23190.78|23190.78|23199.67|23199.67|23188.52|23188.52|0
1707215100000|2024-02-06 10:25:00|23183.76|23183.76|23174.87|23174.87|23183.76|23183.76|23171.36|23171.36|0
1707215400000|2024-02-06 10:30:00|23181.89|23181.89|23171.36|23171.36|23181.89|23181.89|23170.74|23170.74|0
1707215700000|2024-02-06 10:35:00|23171.99|23171.99|23197.41|23197.41|23200.92|23200.92|23171.99|23171.99|0
1707216000000|2024-02-06 10:40:00|23196.78|23196.78|23199.4|23199.4|23203.8|23203.8|23195.89|23195.89|0
1707216300000|2024-02-06 10:45:00|23195.89|23195.89|23182.04|23182.04|23195.89|23195.89|23177.9|23177.9|0
1707216600000|2024-02-06 10:50:00|23185.55|23185.55|23201.45|23201.45|23204.96|23204.96|23185.55|23185.55|0
1707216900000|2024-02-06 10:55:00|23204.96|23204.96|23213.23|23213.23|23214.48|23214.48|23204.96|23204.96|0
1707217200000|2024-02-06 11:00:00|23216.74|23216.74|23206.39|23206.39|23220.25|23220.25|23206.39|23206.39|0
1707217500000|2024-02-06 11:05:00|23202.88|23202.88|23214.03|23214.03|23214.03|23214.03|23195.86|23195.86|0
1707217800000|2024-02-06 11:10:00|23217.54|23217.54|23208.43|23208.43|23217.54|23217.54|23208.43|23208.43|0
1707218100000|2024-02-06 11:15:00|23204.92|23204.92|23199.85|23199.85|23204.92|23204.92|23190.53|23190.53|0
1707218400000|2024-02-06 11:20:00|23203.36|23203.36|23242.76|23242.76|23246.27|23246.27|23202.96|23202.96|0
1707218700000|2024-02-06 11:25:00|23243.39|23243.39|23227.49|23227.49|23249.17|23249.17|23227.49|23227.49|0
1707219000000|2024-02-06 11:30:00|23231|23231|23221.88|23221.88|23236.94|23236.94|23221.88|23221.88|0
1707219300000|2024-02-06 11:35:00|23214.86|23214.86|23194.46|23194.46|23214.86|23214.86|23190.95|23190.95|0
1707219600000|2024-02-06 11:40:00|23195|23195|23198.86|23198.86|23209.39|23209.39|23195|23195|0
1707219900000|2024-02-06 11:45:00|23202.37|23202.37|23183.52|23183.52|23202.37|23202.37|23180.91|23180.91|0
1707220200000|2024-02-06 11:50:00|23183.92|23183.92|23193.61|23193.61|23198.36|23198.36|23183.7|23183.7|0
1707220500000|2024-02-06 11:55:00|23192.98|23192.98|23196.99|23196.99|23200.62|23200.62|23192.98|23192.98|0
1707220800000|2024-02-06 12:00:00|23200.5|23200.5|23200.5|23200.5|23207.52|23207.52|23196.99|23196.99|0
1707221100000|2024-02-06 12:05:00|23204.01|23204.01|23218.67|23218.67|23218.67|23218.67|23204.01|23204.01|0
1707221400000|2024-02-06 12:10:00|23211.65|23211.65|23235.56|23235.56|23239.07|23239.07|23211.65|23211.65|0
1707221700000|2024-02-06 12:15:00|23232.05|23232.05|23227.3|23227.3|23234.31|23234.31|23220.28|23220.28|0
1707222000000|2024-02-06 12:20:00|23223.79|23223.79|23209.13|23209.13|23230.8|23230.8|23202.11|23202.11|0
1707222300000|2024-02-06 12:25:00|23202.11|23202.11|23205.12|23205.12|23212.14|23212.14|23201.61|23201.61|0
1707222600000|2024-02-06 12:30:00|23198.1|23198.1|23227.2|23227.2|23230.71|23230.71|23195.22|23195.22|0
1707222900000|2024-02-06 12:35:00|23230.71|23230.71|23227.2|23227.2|23234.22|23234.22|23220.18|23220.18|0
1707223200000|2024-02-06 12:40:00|23223.69|23223.69|23250.01|23250.01|23250.01|23250.01|23223.69|23223.69|0
1707223500000|2024-02-06 12:45:00|23251.26|23251.26|23286.75|23286.75|23286.75|23286.75|23251.26|23251.26|0
1707223800000|2024-02-06 12:50:00|23283.25|23283.25|23289.02|23289.02|23292.53|23292.53|23274.98|23274.98|0
1707224100000|2024-02-06 12:55:00|23285.51|23285.51|23296.66|23296.66|23303.68|23303.68|23271.47|23271.47|0
1707224400000|2024-02-06 13:00:00|23300.17|23300.17|23349.7|23349.7|23353.2|23353.2|23300.17|23300.17|0
1707224700000|2024-02-06 13:05:00|23350.32|23350.32|23352.58|23352.58|23360.85|23360.85|23350.32|23350.32|0
1707225000000|2024-02-06 13:10:00|23345.56|23345.56|23339.45|23339.45|23346.46|23346.46|23335.04|23335.04|0
1707225300000|2024-02-06 13:15:00|23342.96|23342.96|23321.28|23321.28|23347.49|23347.49|23317.77|23317.77|0
1707225600000|2024-02-06 13:20:00|23317.77|23317.77|23314.26|23314.26|23321.28|23321.28|23314.26|23314.26|0
1707225900000|2024-02-06 13:25:00|23321.28|23321.28|23333.44|23333.44|23333.44|23333.44|23311.76|23311.76|0
1707226200000|2024-02-06 13:30:00|23329.93|23329.93|23311.14|23311.14|23341.71|23341.71|23310.52|23310.52|0
1707226500000|2024-02-06 13:35:00|23314.65|23314.65|23316.32|23316.32|23318.16|23318.16|23307.01|23307.01|0
1707226800000|2024-02-06 13:40:00|23319.83|23319.83|23319.21|23319.21|23323.34|23323.34|23315.08|23315.08|0
1707227100000|2024-02-06 13:45:00|23319.83|23319.83|23302.29|23302.29|23323.34|23323.34|23302.29|23302.29|0
1707227400000|2024-02-06 13:50:00|23291.76|23291.76|23270.3|23270.3|23291.76|23291.76|23263.69|23263.69|0
1707227700000|2024-02-06 13:55:00|23249.25|23249.25|23260.78|23260.78|23260.78|23260.78|23241.36|23241.36|0
1707228000000|2024-02-06 14:00:00|23261.04|23261.04|23279.57|23279.57|23283.08|23283.08|23260.78|23260.78|0
1707228300000|2024-02-06 14:05:00|23283.08|23283.08|23287.83|23287.83|23287.83|23287.83|23280.82|23280.82|0
1707228600000|2024-02-06 14:10:00|23284.32|23284.32|23304.13|23304.13|23304.75|23304.75|23283.7|23283.7|0
1707228900000|2024-02-06 14:15:00|23300.62|23300.62|23311.15|23311.15|23311.15|23311.15|23297.11|23297.11|0
1707229200000|2024-02-06 14:20:00|23310.75|23310.75|23298.73|23298.73|23314.26|23314.26|23291.44|23291.44|0
1707229500000|2024-02-06 14:25:00|23295.22|23295.22|23291.71|23291.71|23304.51|23304.51|23291.71|23291.71|0
1707229800000|2024-02-06 14:30:00|23284.69|23284.69|23237.08|23237.08|23284.69|23284.69|23223.04|23223.04|0
1707230100000|2024-02-06 14:35:00|23237.7|23237.7|23263.98|23263.98|23287.17|23287.17|23237.7|23237.7|0
1707230400000|2024-02-06 14:40:00|23267.49|23267.49|23271.81|23271.81|23289.79|23289.79|23263.98|23263.98|0
1707230700000|2024-02-06 14:45:00|23268.3|23268.3|23283.21|23283.21|23300.76|23300.76|23268.3|23268.3|0
1707231000000|2024-02-06 14:50:00|23286.72|23286.72|23296.99|23296.99|23309.17|23309.17|23282.59|23282.59|0
1707231300000|2024-02-06 14:55:00|23297.61|23297.61|23284.63|23284.63|23298.24|23298.24|23275.75|23275.75|0
1707231600000|2024-02-06 15:00:00|23277.61|23277.61|23264.38|23264.38|23281.75|23281.75|23259.62|23259.62|0
1707231900000|2024-02-06 15:05:00|23267.89|23267.89|23255.71|23255.71|23267.89|23267.89|23255.71|23255.71|0
1707232200000|2024-02-06 15:10:00|23259.22|23259.22|23236.05|23236.05|23259.22|23259.22|23225.77|23225.77|0
1707232500000|2024-02-06 15:15:00|23232.54|23232.54|23281.7|23281.7|23285.21|23285.21|23232.54|23232.54|0
1707232800000|2024-02-06 15:20:00|23278.2|23278.2|23300.15|23300.15|23314.19|23314.19|23275.19|23275.19|0
1707233100000|2024-02-06 15:25:00|23303.66|23303.66|23265.69|23265.69|23307.79|23307.79|23265.69|23265.69|0
1707233400000|2024-02-06 15:30:00|23265.44|23265.44|23271.8|23271.8|23272.05|23272.05|23261.93|23261.93|0
1707233700000|2024-02-06 15:35:00|23271.18|23271.18|23284.41|23284.41|23291.43|23291.43|23264.16|23264.16|0
1707234000000|2024-02-06 15:40:00|23285.66|23285.66|23314.98|23314.98|23318.49|23318.49|23285.03|23285.03|0
1707234300000|2024-02-06 15:45:00|23315.38|23315.38|23325.93|23325.93|23330.07|23330.07|23312.52|23312.52|0
1707234600000|2024-02-06 15:50:00|23322.43|23322.43|23332.48|23332.48|23335.99|23335.99|23311.43|23311.43|0
1707234900000|2024-02-06 15:55:00|23328.97|23328.97|23336.61|23336.61|23336.61|23336.61|23328.97|23328.97|0
1707235200000|2024-02-06 16:00:00|23340.12|23340.12|23335.34|23335.34|23340.12|23340.12|23324.19|23324.19|0
1707235500000|2024-02-06 16:05:00|23335.96|23335.96|23340.34|23340.34|23344.23|23344.23|23335.96|23335.96|0
1707235800000|2024-02-06 16:10:00|23339.54|23339.54|23360.81|23360.81|23360.81|23360.81|23339.54|23339.54|0
1707236100000|2024-02-06 16:15:00|23357.3|23357.3|23401.46|23401.46|23401.46|23401.46|23357.3|23357.3|0
1707236400000|2024-02-06 16:20:00|23402.09|23402.09|23415.14|23415.14|23426.92|23426.92|23402.09|23402.09|0
1707236700000|2024-02-06 16:25:00|23411.64|23411.64|23375.7|23375.7|23411.64|23411.64|23375.7|23375.7|0
1707293700000|2024-02-07 08:15:00|23415.11|23415.11|23428.93|23428.93|23434.31|23434.31|23402.1|23402.1|0
1707294000000|2024-02-07 08:20:00|23429.55|23429.55|23392.77|23392.77|23430.35|23430.35|23380.6|23380.6|0
1707294300000|2024-02-07 08:25:00|23385.75|23385.75|23351.91|23351.91|23385.75|23385.75|23351.91|23351.91|0
1707294600000|2024-02-07 08:30:00|23358.93|23358.93|23371.33|23371.33|23386.61|23386.61|23355.42|23355.42|0
1707294900000|2024-02-07 08:35:00|23367.82|23367.82|23394.07|23394.07|23396.96|23396.96|23367.82|23367.82|0
1707295200000|2024-02-07 08:40:00|23401.09|23401.09|23408.9|23408.9|23409.52|23409.52|23393.84|23393.84|0
1707295500000|2024-02-07 08:45:00|23412.41|23412.41|23415.51|23415.51|23423.34|23423.34|23393.84|23393.84|0
1707295800000|2024-02-07 08:50:00|23419.02|23419.02|23422.94|23422.94|23429.55|23429.55|23408.9|23408.9|0
1707296100000|2024-02-07 08:55:00|23422.44|23422.44|23464.54|23464.54|23464.54|23464.54|23422.44|23422.44|0
1707296400000|2024-02-07 09:00:00|23461.04|23461.04|23475.25|23475.25|23479.79|23479.79|23450.51|23450.51|0
1707296700000|2024-02-07 09:05:00|23471.74|23471.74|23510.97|23510.97|23510.97|23510.97|23471.12|23471.12|0
1707297000000|2024-02-07 09:10:00|23514.48|23514.48|23510.66|23510.66|23514.48|23514.48|23493.42|23493.42|0
1707297300000|2024-02-07 09:15:00|23507.15|23507.15|23509.41|23509.41|23510.66|23510.66|23505.28|23505.28|0
1707297600000|2024-02-07 09:20:00|23509.01|23509.01|23484.45|23484.45|23509.01|23509.01|23473.3|23473.3|0
1707297900000|2024-02-07 09:25:00|23485.07|23485.07|23446.47|23446.47|23495.6|23495.6|23446.47|23446.47|0
1707298200000|2024-02-07 09:30:00|23445.22|23445.22|23466.18|23466.18|23466.18|23466.18|23442.34|23442.34|0
1707298500000|2024-02-07 09:35:00|23473.2|23473.2|23468.64|23468.64|23480.21|23480.21|23462.67|23462.67|0
1707298800000|2024-02-07 09:40:00|23479.16|23479.16|23451.51|23451.51|23481.29|23481.29|23440.98|23440.98|0
1707299100000|2024-02-07 09:45:00|23455.02|23455.02|23472.44|23472.44|23472.44|23472.44|23442.62|23442.62|0
1707299400000|2024-02-07 09:50:00|23475.95|23475.95|23493.05|23493.05|23501.32|23501.32|23472.84|23472.84|0
1707299700000|2024-02-07 09:55:00|23492.65|23492.65|23467.96|23467.96|23492.65|23492.65|23461.57|23461.57|0
1707300000000|2024-02-07 10:00:00|23464.45|23464.45|23477.87|23477.87|23477.87|23477.87|23463.83|23463.83|0
1707300300000|2024-02-07 10:05:00|23474.36|23474.36|23456.86|23456.86|23482|23482|23456.86|23456.86|0
1707300600000|2024-02-07 10:10:00|23460.37|23460.37|23443.45|23443.45|23460.37|23460.37|23435.81|23435.81|0
1707300900000|2024-02-07 10:15:00|23446.96|23446.96|23434.06|23434.06|23456.99|23456.99|23431.8|23431.8|0
1707301200000|2024-02-07 10:20:00|23430.55|23430.55|23396.92|23396.92|23430.55|23430.55|23393.41|23393.41|0
1707301500000|2024-02-07 10:25:00|23393.41|23393.41|23393.41|23393.41|23396.92|23396.92|23380|23380|0
1707301800000|2024-02-07 10:30:00|23389.9|23389.9|23355.95|23355.95|23389.9|23389.9|23355.95|23355.95|0
1707302100000|2024-02-07 10:35:00|23359.46|23359.46|23305.8|23305.8|23359.46|23359.46|23305.8|23305.8|0
1707302400000|2024-02-07 10:40:00|23284.74|23284.74|23273.32|23273.32|23291.76|23291.76|23258.66|23258.66|0
1707302700000|2024-02-07 10:45:00|23266.31|23266.31|23301.4|23301.4|23301.4|23301.4|23258.66|23258.66|0
1707303000000|2024-02-07 10:50:00|23301.66|23301.66|23284.74|23284.74|23301.66|23301.66|23270.08|23270.08|0
1707303300000|2024-02-07 10:55:00|23285.15|23285.15|23278.53|23278.53|23285.55|23285.55|23268|23268|0
1707303600000|2024-02-07 11:00:00|23282.04|23282.04|23302.47|23302.47|23302.47|23302.47|23278.53|23278.53|0
1707303900000|2024-02-07 11:05:00|23305.98|23305.98|23319.31|23319.31|23319.31|23319.31|23305.98|23305.98|0
1707304200000|2024-02-07 11:10:00|23322.81|23322.81|23341.19|23341.19|23343.25|23343.25|23322.81|23322.81|0
1707304500000|2024-02-07 11:15:00|23337.68|23337.68|23342.25|23342.25|23345.33|23345.33|23334.8|23334.8|0
1707304800000|2024-02-07 11:20:00|23342.65|23342.65|23360.82|23360.82|23360.82|23360.82|23342.65|23342.65|0
1707305100000|2024-02-07 11:25:00|23357.31|23357.31|23367.84|23367.84|23367.84|23367.84|23354.43|23354.43|0
1707305400000|2024-02-07 11:30:00|23371.35|23371.35|23357.31|23357.31|23371.35|23371.35|23353.8|23353.8|0
1707305700000|2024-02-07 11:35:00|23360.82|23360.82|23373.22|23373.22|23373.22|23373.22|23360.82|23360.82|0
1707306000000|2024-02-07 11:40:00|23376.73|23376.73|23359.81|23359.81|23376.73|23376.73|23359.18|23359.18|0
1707306300000|2024-02-07 11:45:00|23359.18|23359.18|23343.36|23343.36|23366.2|23366.2|23343.36|23343.36|0
1707306600000|2024-02-07 11:50:00|23343.11|23343.11|23335.87|23335.87|23343.74|23343.74|23322.68|23322.68|0
1707306900000|2024-02-07 11:55:00|23332.36|23332.36|23361.06|23361.06|23361.06|23361.06|23331.74|23331.74|0
1707307200000|2024-02-07 12:00:00|23357.55|23357.55|23364.64|23364.64|23365.19|23365.19|23357.55|23357.55|0
1707307500000|2024-02-07 12:05:00|23361.13|23361.13|23384.17|23384.17|23384.17|23384.17|23356.09|23356.09|0
1707307800000|2024-02-07 12:10:00|23384.79|23384.79|23374.44|23374.44|23392.61|23392.61|23374.44|23374.44|0
1707308100000|2024-02-07 12:15:00|23377.95|23377.95|23390.56|23390.56|23399.01|23399.01|23377.95|23377.95|0
1707308400000|2024-02-07 12:20:00|23394.07|23394.07|23378.96|23378.96|23398.2|23398.2|23378.96|23378.96|0
1707308700000|2024-02-07 12:25:00|23382.47|23382.47|23383.27|23383.27|23383.27|23383.27|23379.36|23379.36|0
1707309000000|2024-02-07 12:30:00|23382.87|23382.87|23372.56|23372.56|23397.53|23397.53|23372.56|23372.56|0
1707309300000|2024-02-07 12:35:00|23373.37|23373.37|23312.91|23312.91|23373.37|23373.37|23312.29|23312.29|0
1707309600000|2024-02-07 12:40:00|23313.54|23313.54|23322.05|23322.05|23325.56|23325.56|23310.65|23310.65|0
1707309900000|2024-02-07 12:45:00|23325.56|23325.56|23308.76|23308.76|23325.56|23325.56|23308.01|23308.01|0
1707310200000|2024-02-07 12:50:00|23305.25|23305.25|23319.29|23319.29|23326.31|23326.31|23301.75|23301.75|0
1707310500000|2024-02-07 12:55:00|23315.78|23315.78|23320.36|23320.36|23320.36|23320.36|23306.06|23306.06|0
1707310800000|2024-02-07 13:00:00|23323.87|23323.87|23307.34|23307.34|23327.16|23327.16|23305.71|23305.71|0
1707311100000|2024-02-07 13:05:00|23306.1|23306.1|23295.17|23295.17|23306.1|23306.1|23295.17|23295.17|0
1707311400000|2024-02-07 13:10:00|23298.67|23298.67|23307.95|23307.95|23307.95|23307.95|23298.05|23298.05|0
1707311700000|2024-02-07 13:15:00|23304.45|23304.45|23297.83|23297.83|23304.45|23304.45|23296.8|23296.8|0
1707312000000|2024-02-07 13:20:00|23290.81|23290.81|23292.05|23292.05|23294.32|23294.32|23281.92|23281.92|0
1707312300000|2024-02-07 13:25:00|23291.55|23291.55|23292.79|23292.79|23303.32|23303.32|23291.55|23291.55|0
1707312600000|2024-02-07 13:30:00|23289.29|23289.29|23277.51|23277.51|23289.29|23289.29|23276.89|23276.89|0
1707312900000|2024-02-07 13:35:00|23276.89|23276.89|23281.02|23281.02|23281.02|23281.02|23273.38|23273.38|0
1707313200000|2024-02-07 13:40:00|23277.51|23277.51|23263.83|23263.83|23281.78|23281.78|23263.83|23263.83|0
1707313500000|2024-02-07 13:45:00|23260.32|23260.32|23260.84|23260.84|23267.34|23267.34|23253.3|23253.3|0
1707313800000|2024-02-07 13:50:00|23260.22|23260.22|23271.77|23271.77|23274.88|23274.88|23260.22|23260.22|0
1707314100000|2024-02-07 13:55:00|23261.24|23261.24|23268.26|23268.26|23268.26|23268.26|23254.22|23254.22|0
1707314400000|2024-02-07 14:00:00|23268.88|23268.88|23256.49|23256.49|23268.88|23268.88|23245.56|23245.56|0
1707314700000|2024-02-07 14:05:00|23252.98|23252.98|23248.16|23248.16|23255.28|23255.28|23244.65|23244.65|0
1707315000000|2024-02-07 14:10:00|23258.69|23258.69|23240.36|23240.36|23262.2|23262.2|23240.36|23240.36|0
1707315300000|2024-02-07 14:15:00|23236.85|23236.85|23238.35|23238.35|23239.11|23239.11|23231.31|23231.31|0
1707315600000|2024-02-07 14:20:00|23238.08|23238.08|23255.37|23255.37|23262.38|23262.38|23238.08|23238.08|0
1707315900000|2024-02-07 14:25:00|23258.87|23258.87|23258.87|23258.87|23270.03|23270.03|23251.86|23251.86|0
1707316200000|2024-02-07 14:30:00|23262.38|23262.38|23196.92|23196.92|23276.42|23276.42|23193.41|23193.41|0
1707316500000|2024-02-07 14:35:00|23200.43|23200.43|23242.7|23242.7|23252.02|23252.02|23196.52|23196.52|0
1707316800000|2024-02-07 14:40:00|23239.19|23239.19|23211.61|23211.61|23239.19|23239.19|23208.11|23208.11|0
1707317100000|2024-02-07 14:45:00|23218.63|23218.63|23230.52|23230.52|23242.7|23242.7|23217.83|23217.83|0
1707317400000|2024-02-07 14:50:00|23234.03|23234.03|23230.74|23230.74|23248.69|23248.69|23215.86|23215.86|0
1707317700000|2024-02-07 14:55:00|23231.55|23231.55|23223.9|23223.9|23231.55|23231.55|23216.89|23216.89|0
1707318000000|2024-02-07 15:00:00|23216.89|23216.89|23229.87|23229.87|23235.86|23235.86|23213.38|23213.38|0
1707318300000|2024-02-07 15:05:00|23230.49|23230.49|23196.82|23196.82|23230.49|23230.49|23193.31|23193.31|0
1707318600000|2024-02-07 15:10:00|23197.44|23197.44|23217.22|23217.22|23225.73|23225.73|23197.44|23197.44|0
1707318900000|2024-02-07 15:15:00|23220.73|23220.73|23231.78|23231.78|23231.78|23231.78|23212.28|23212.28|0
1707319200000|2024-02-07 15:20:00|23228.27|23228.27|23201.22|23201.22|23228.68|23228.68|23193.8|23193.8|0
1707319500000|2024-02-07 15:25:00|23197.71|23197.71|23198.95|23198.95|23217.08|23217.08|23197.71|23197.71|0
1707319800000|2024-02-07 15:30:00|23194.82|23194.82|23212.74|23212.74|23216.53|23216.53|23194.82|23194.82|0
1707320100000|2024-02-07 15:35:00|23209.23|23209.23|23174.75|23174.75|23209.23|23209.23|23174.75|23174.75|0
1707320400000|2024-02-07 15:40:00|23178.26|23178.26|23175.45|23175.45|23188.86|23188.86|23173.55|23173.55|0
1707320700000|2024-02-07 15:45:00|23175.04|23175.04|23162.28|23162.28|23179.45|23179.45|23162.28|23162.28|0
1707321000000|2024-02-07 15:50:00|23158.77|23158.77|23151.31|23151.31|23159.8|23159.8|23150.06|23150.06|0
1707321300000|2024-02-07 15:55:00|23147.8|23147.8|23156.06|23156.06|23156.86|23156.86|23142.87|23142.87|0
1707321600000|2024-02-07 16:00:00|23155.65|23155.65|23124.66|23124.66|23156.06|23156.06|23120.34|23120.34|0
1707321900000|2024-02-07 16:05:00|23124.93|23124.93|23134.83|23134.83|23145.98|23145.98|23121.01|23121.01|0
1707322200000|2024-02-07 16:10:00|23131.32|23131.32|23100.15|23100.15|23131.32|23131.32|23096.62|23096.62|0
1707322500000|2024-02-07 16:15:00|23096.64|23096.64|23096|23096|23103.66|23103.66|23081.36|23081.36|0
1707322800000|2024-02-07 16:20:00|23096.27|23096.27|23125.77|23125.77|23125.77|23125.77|23096.27|23096.27|0
1707323100000|2024-02-07 16:25:00|23125.14|23125.14|23118.84|23118.84|23137.19|23137.19|23114.18|23114.18|0
1707380100000|2024-02-08 08:15:00|23141.89|23141.89|23102.26|23102.26|23149.54|23149.54|23099.37|23099.37|0
1707380400000|2024-02-08 08:20:00|23105.76|23105.76|23057.65|23057.65|23105.76|23105.76|23047.13|23047.13|0
1707380700000|2024-02-08 08:25:00|23047.13|23047.13|23063.69|23063.69|23063.69|23063.69|23036.6|23036.6|0
1707381000000|2024-02-08 08:30:00|23067.2|23067.2|23114.55|23114.55|23114.55|23114.55|23046.44|23046.44|0
1707381300000|2024-02-08 08:35:00|23113.3|23113.3|23098.25|23098.25|23117.43|23117.43|23098.25|23098.25|0
1707381600000|2024-02-08 08:40:00|23094.74|23094.74|23097.63|23097.63|23108.78|23108.78|23090.61|23090.61|0
1707381900000|2024-02-08 08:45:00|23096.38|23096.38|23082.75|23082.75|23097.63|23097.63|23071.82|23071.82|0
1707382200000|2024-02-08 08:50:00|23089.76|23089.76|23132.5|23132.5|23132.5|23132.5|23086.26|23086.26|0
1707382500000|2024-02-08 08:55:00|23143.02|23143.02|23161.6|23161.6|23176.26|23176.26|23143.02|23143.02|0
1707382800000|2024-02-08 09:00:00|23165.1|23165.1|23190.47|23190.47|23193.98|23193.98|23163.86|23163.86|0
1707383100000|2024-02-08 09:05:00|23186.96|23186.96|23178.93|23178.93|23198.11|23198.11|23162.4|23162.4|0
1707383400000|2024-02-08 09:10:00|23182.44|23182.44|23191.1|23191.1|23202.25|23202.25|23181.19|23181.19|0
1707383700000|2024-02-08 09:15:00|23190.47|23190.47|23201|23201|23215.04|23215.04|23190.47|23190.47|0
1707384000000|2024-02-08 09:20:00|23197.49|23197.49|23170.87|23170.87|23197.49|23197.49|23170.87|23170.87|0
1707384300000|2024-02-08 09:25:00|23171.5|23171.5|23171.1|23171.1|23171.72|23171.72|23155.85|23155.85|0
1707384600000|2024-02-08 09:30:00|23171.72|23171.72|23230.14|23230.14|23230.14|23230.14|23171.72|23171.72|0
1707384900000|2024-02-08 09:35:00|23233.65|23233.65|23243.35|23243.35|23259.03|23259.03|23230.95|23230.95|0
1707385200000|2024-02-08 09:40:00|23243.98|23243.98|23234.25|23234.25|23247.49|23247.49|23219.41|23219.41|0
1707385500000|2024-02-08 09:45:00|23237.76|23237.76|23243.91|23243.91|23251.74|23251.74|23224.29|23224.29|0
1707385800000|2024-02-08 09:50:00|23254.44|23254.44|23246.8|23246.8|23257.95|23257.95|23243.91|23243.91|0
1707386100000|2024-02-08 09:55:00|23243.29|23243.29|23253.19|23253.19|23253.19|23253.19|23232.14|23232.14|0
1707386400000|2024-02-08 10:00:00|23246.17|23246.17|23206.37|23206.37|23246.17|23246.17|23206.37|23206.37|0
1707386700000|2024-02-08 10:05:00|23209.88|23209.88|23191.93|23191.93|23209.88|23209.88|23188.42|23188.42|0
1707387000000|2024-02-08 10:10:00|23195.44|23195.44|23178.91|23178.91|23208.23|23208.23|23175.4|23175.4|0
1707387300000|2024-02-08 10:15:00|23175.4|23175.4|23215.65|23215.65|23216.27|23216.27|23168.38|23168.38|0
1707387600000|2024-02-08 10:20:00|23219.16|23219.16|23200.4|23200.4|23219.16|23219.16|23200.4|23200.4|0
1707387900000|2024-02-08 10:25:00|23203.91|23203.91|23174.82|23174.82|23203.91|23203.91|23174.82|23174.82|0
1707388200000|2024-02-08 10:30:00|23167.8|23167.8|23164.29|23164.29|23171.31|23171.31|23160.78|23160.78|0
1707388500000|2024-02-08 10:35:00|23160.78|23160.78|23142.83|23142.83|23160.78|23160.78|23131.68|23131.68|0
1707388800000|2024-02-08 10:40:00|23149.85|23149.85|23135.19|23135.19|23149.85|23149.85|23135.19|23135.19|0
1707389100000|2024-02-08 10:45:00|23152.74|23152.74|23167.39|23167.39|23177.92|23177.92|23152.74|23152.74|0
1707389400000|2024-02-08 10:50:00|23163.89|23163.89|23163.89|23163.89|23167.39|23167.39|23160.38|23160.38|0
1707389700000|2024-02-08 10:55:00|23167.39|23167.39|23155.04|23155.04|23170.9|23170.9|23155.04|23155.04|0
1707390000000|2024-02-08 11:00:00|23162.06|23162.06|23159.44|23159.44|23167.21|23167.21|23152.55|23152.55|0
1707390300000|2024-02-08 11:05:00|23152.42|23152.42|23134.88|23134.88|23152.42|23152.42|23124.35|23124.35|0
1707390600000|2024-02-08 11:10:00|23134.47|23134.47|23133.85|23133.85|23140.87|23140.87|23133.85|23133.85|0
1707390900000|2024-02-08 11:15:00|23137.36|23137.36|23151.4|23151.4|23151.4|23151.4|23136.74|23136.74|0
1707391200000|2024-02-08 11:20:00|23150.59|23150.59|23147.97|23147.97|23154.99|23154.99|23143.84|23143.84|0
1707391500000|2024-02-08 11:25:00|23151.48|23151.48|23153.56|23153.56|23153.56|23153.56|23143.03|23143.03|0
1707391800000|2024-02-08 11:30:00|23153.83|23153.83|23163.34|23163.34|23168.1|23168.1|23153.83|23153.83|0
1707392100000|2024-02-08 11:35:00|23163.97|23163.97|23174.9|23174.9|23174.9|23174.9|23163.97|23163.97|0
1707392400000|2024-02-08 11:40:00|23181.91|23181.91|23197.81|23197.81|23197.81|23197.81|23176.76|23176.76|0
1707392700000|2024-02-08 11:45:00|23194.3|23194.3|23218.21|23218.21|23218.21|23218.21|23194.3|23194.3|0
1707393000000|2024-02-08 11:50:00|23221.72|23221.72|23214.48|23214.48|23226.26|23226.26|23214.48|23214.48|0
1707393300000|2024-02-08 11:55:00|23210.97|23210.97|23186.41|23186.41|23210.97|23210.97|23182.9|23182.9|0
1707393600000|2024-02-08 12:00:00|23182.9|23182.9|23182.5|23182.5|23182.9|23182.9|23175.48|23175.48|0
1707393900000|2024-02-08 12:05:00|23178.99|23178.99|23198.41|23198.41|23198.41|23198.41|23175.48|23175.48|0
1707394200000|2024-02-08 12:10:00|23208.93|23208.93|23176.73|23176.73|23208.93|23208.93|23176.1|23176.1|0
1707394500000|2024-02-08 12:15:00|23176.1|23176.1|23173.84|23173.84|23177.35|23177.35|23165.58|23165.58|0
1707394800000|2024-02-08 12:20:00|23177.35|23177.35|23180.86|23180.86|23180.86|23180.86|23177.35|23177.35|0
1707395100000|2024-02-08 12:25:00|23184.37|23184.37|23184.99|23184.99|23199.03|23199.03|23181.48|23181.48|0
1707395400000|2024-02-08 12:30:00|23181.48|23181.48|23146.35|23146.35|23181.48|23181.48|23145.15|23145.15|0
1707395700000|2024-02-08 12:35:00|23145.55|23145.55|23152.16|23152.16|23160.21|23160.21|23145.55|23145.55|0
1707396000000|2024-02-08 12:40:00|23148.66|23148.66|23136.23|23136.23|23148.66|23148.66|23134.61|23134.61|0
1707396300000|2024-02-08 12:45:00|23132.72|23132.72|23138.83|23138.83|23145.59|23145.59|23129.21|23129.21|0
1707396600000|2024-02-08 12:50:00|23128.3|23128.3|23101.63|23101.63|23128.92|23128.92|23101.63|23101.63|0
1707396900000|2024-02-08 12:55:00|23101.22|23101.22|23087.19|23087.19|23101.22|23101.22|23078.92|23078.92|0
1707397200000|2024-02-08 13:00:00|23090.7|23090.7|23078.55|23078.55|23097.34|23097.34|23078.55|23078.55|0
1707397500000|2024-02-08 13:05:00|23077.92|23077.92|23107.24|23107.24|23107.24|23107.24|23077.92|23077.92|0
1707397800000|2024-02-08 13:10:00|23110.75|23110.75|23103.74|23103.74|23117.77|23117.77|23103.74|23103.74|0
1707398100000|2024-02-08 13:15:00|23102.49|23102.49|23103.11|23103.11|23110.75|23110.75|23092.58|23092.58|0
1707398400000|2024-02-08 13:20:00|23106.62|23106.62|23081.43|23081.43|23110.13|23110.13|23080.81|23080.81|0
1707398700000|2024-02-08 13:25:00|23074.42|23074.42|23028.17|23028.17|23077.92|23077.92|23017.65|23017.65|0
1707399000000|2024-02-08 13:30:00|23031.68|23031.68|23019.69|23019.69|23045.72|23045.72|23019.69|23019.69|0
1707399300000|2024-02-08 13:35:00|23023.2|23023.2|23040.62|23040.62|23040.62|23040.62|23023.2|23023.2|0
1707399600000|2024-02-08 13:40:00|23044.12|23044.12|23057.98|23057.98|23062.29|23062.29|23041.24|23041.24|0
1707399900000|2024-02-08 13:45:00|23054.47|23054.47|23056.08|23056.08|23075.09|23075.09|23050.96|23050.96|0
1707400200000|2024-02-08 13:50:00|23059.59|23059.59|23065.36|23065.36|23069.49|23069.49|23055.46|23055.46|0
1707400500000|2024-02-08 13:55:00|23058.34|23058.34|23026.97|23026.97|23058.8|23058.8|23026.97|23026.97|0
1707400800000|2024-02-08 14:00:00|23027.59|23027.59|23044.52|23044.52|23044.52|23044.52|23027.59|23027.59|0
1707401100000|2024-02-08 14:05:00|23065.57|23065.57|23091.16|23091.16|23102.31|23102.31|23065.57|23065.57|0
1707401400000|2024-02-08 14:10:00|23087.65|23087.65|23066.6|23066.6|23087.65|23087.65|23066.6|23066.6|0
1707401700000|2024-02-08 14:15:00|23073.61|23073.61|23091.16|23091.16|23091.16|23091.16|23073.61|23073.61|0
1707402000000|2024-02-08 14:20:00|23091.78|23091.78|23081.75|23081.75|23099.2|23099.2|23081.75|23081.75|0
1707402300000|2024-02-08 14:25:00|23085.26|23085.26|23084.86|23084.86|23109.83|23109.83|23074.11|23074.11|0
1707402600000|2024-02-08 14:30:00|23088.37|23088.37|23136.14|23136.14|23136.14|23136.14|23084.86|23084.86|0
1707402900000|2024-02-08 14:35:00|23132.63|23132.63|23073.79|23073.79|23136.14|23136.14|23033.14|23033.14|0
1707403200000|2024-02-08 14:40:00|23074.41|23074.41|23090.45|23090.45|23104.73|23104.73|23074.41|23074.41|0
1707403500000|2024-02-08 14:45:00|23083.43|23083.43|23101.6|23101.6|23105.11|23105.11|23072.9|23072.9|0
1707403800000|2024-02-08 14:50:00|23094.58|23094.58|23052.91|23052.91|23101.2|23101.2|23052.91|23052.91|0
1707404100000|2024-02-08 14:55:00|23056.42|23056.42|23035.82|23035.82|23067.22|23067.22|23035.63|23035.63|0
1707404400000|2024-02-08 15:00:00|23039.33|23039.33|23039.86|23039.86|23064.42|23064.42|23029.86|23029.86|0
1707404700000|2024-02-08 15:05:00|23043.37|23043.37|23020.83|23020.83|23043.37|23043.37|23017.32|23017.32|0
1707405000000|2024-02-08 15:10:00|23017.32|23017.32|23024.34|23024.34|23024.96|23024.96|23010.3|23010.3|0
1707405300000|2024-02-08 15:15:00|23023.71|23023.71|23024.96|23024.96|23034.24|23034.24|23012.56|23012.56|0
1707405600000|2024-02-08 15:20:00|23021.45|23021.45|23023.99|23023.99|23032.03|23032.03|23017.37|23017.37|0
1707405900000|2024-02-08 15:25:00|23034.52|23034.52|23066.1|23066.1|23073.74|23073.74|23034.52|23034.52|0
1707406200000|2024-02-08 15:30:00|23062.59|23062.59|23041.52|23041.52|23062.59|23062.59|23031.4|23031.4|0
1707406500000|2024-02-08 15:35:00|23040.9|23040.9|23029.59|23029.59|23040.9|23040.9|23022.98|23022.98|0
1707406800000|2024-02-08 15:40:00|23026.09|23026.09|22991.98|22991.98|23026.09|23026.09|22991.98|22991.98|0
1707407100000|2024-02-08 15:45:00|22988.47|22988.47|22995.71|22995.71|22999.22|22999.22|22967.02|22967.02|0
1707407400000|2024-02-08 15:50:00|22992.2|22992.2|23008.04|23008.04|23008.04|23008.04|22988.69|22988.69|0
1707407700000|2024-02-08 15:55:00|23011.55|23011.55|23026.84|23026.84|23034.26|23034.26|22996.89|22996.89|0
1707408000000|2024-02-08 16:00:00|23025.59|23025.59|23021.24|23021.24|23046.02|23046.02|23021.24|23021.24|0
1707408300000|2024-02-08 16:05:00|23017.73|23017.73|23038.78|23038.78|23042.29|23042.29|23010.31|23010.31|0
1707408600000|2024-02-08 16:10:00|23038.16|23038.16|22986.76|22986.76|23038.16|23038.16|22979.74|22979.74|0
1707408900000|2024-02-08 16:15:00|22986.14|22986.14|22984.89|22984.89|22991.91|22991.91|22978.49|22978.49|0
1707409200000|2024-02-08 16:20:00|22981.38|22981.38|22940.91|22940.91|22981.38|22981.38|22940.91|22940.91|0
1707409500000|2024-02-08 16:25:00|22944.42|22944.42|22952.04|22952.04|22952.04|22952.04|22937.6|22937.6|0
1707466500000|2024-02-09 08:15:00|22869.83|22869.83|22878.84|22878.84|22914.43|22914.43|22869.83|22869.83|0
1707466800000|2024-02-09 08:20:00|22861.3|22861.3|22894.13|22894.13|22894.13|22894.13|22861.3|22861.3|0
1707467100000|2024-02-09 08:25:00|22883.6|22883.6|22865.17|22865.17|22884.35|22884.35|22863.92|22863.92|0
1707467400000|2024-02-09 08:30:00|22858.15|22858.15|22884.58|22884.58|22884.58|22884.58|22858.15|22858.15|0
1707467700000|2024-02-09 08:35:00|22886.45|22886.45|22870.16|22870.16|22890.59|22890.59|22870.16|22870.16|0
1707468000000|2024-02-09 08:40:00|22873.67|22873.67|22827.02|22827.02|22873.67|22873.67|22826.4|22826.4|0
1707468300000|2024-02-09 08:45:00|22830.53|22830.53|22861.93|22861.93|22875.34|22875.34|22829.32|22829.32|0
1707468600000|2024-02-09 08:50:00|22860.68|22860.68|22862.95|22862.95|22867.08|22867.08|22845.4|22845.4|0
1707468900000|2024-02-09 08:55:00|22863.57|22863.57|22855.93|22855.93|22871.21|22871.21|22855.93|22855.93|0
1707469200000|2024-02-09 09:00:00|22862.95|22862.95|22840.14|22840.14|22863.57|22863.57|22840.14|22840.14|0
1707469500000|2024-02-09 09:05:00|22843.65|22843.65|22825.48|22825.48|22843.65|22843.65|22825.48|22825.48|0
1707469800000|2024-02-09 09:10:00|22821.97|22821.97|22821.97|22821.97|22839.52|22839.52|22821.35|22821.35|0
1707470100000|2024-02-09 09:15:00|22818.47|22818.47|22836.01|22836.01|22843.03|22843.03|22818.47|22818.47|0
1707470400000|2024-02-09 09:20:00|22839.52|22839.52|22861.2|22861.2|22861.2|22861.2|22827.75|22827.75|0
1707470700000|2024-02-09 09:25:00|22857.69|22857.69|22847.16|22847.16|22871.72|22871.72|22847.16|22847.16|0
1707471000000|2024-02-09 09:30:00|22843.65|22843.65|22864.68|22864.68|22868.81|22868.81|22843.65|22843.65|0
1707471300000|2024-02-09 09:35:00|22857.66|22857.66|22869.44|22869.44|22869.44|22869.44|22857.66|22857.66|0
1707471600000|2024-02-09 09:40:00|22872.94|22872.94|22861.4|22861.4|22878.95|22878.95|22861.4|22861.4|0
1707471900000|2024-02-09 09:45:00|22862.03|22862.03|22876.31|22876.31|22876.31|22876.31|22862.03|22862.03|0
1707472200000|2024-02-09 09:50:00|22886.84|22886.84|22882.71|22882.71|22893.86|22893.86|22882.71|22882.71|0
1707472500000|2024-02-09 09:55:00|22886.22|22886.22|22886.22|22886.22|22889.73|22889.73|22886.22|22886.22|0
1707472800000|2024-02-09 10:00:00|22882.71|22882.71|22869.7|22869.7|22882.71|22882.71|22858.14|22858.14|0
1707473100000|2024-02-09 10:05:00|22866.19|22866.19|22873.21|22873.21|22873.83|22873.83|22866.19|22866.19|0
1707473400000|2024-02-09 10:10:00|22873.83|22873.83|22868.99|22868.99|22880.85|22880.85|22868.99|22868.99|0
1707473700000|2024-02-09 10:15:00|22872.5|22872.5|22905.33|22905.33|22907.59|22907.59|22865.48|22865.48|0
1707474000000|2024-02-09 10:20:00|22908.84|22908.84|22930.92|22930.92|22934.02|22934.02|22908.84|22908.84|0
1707474300000|2024-02-09 10:25:00|22944.95|22944.95|22960.01|22960.01|22967.03|22967.03|22944.95|22944.95|0
1707474600000|2024-02-09 10:30:00|22967.03|22967.03|22930.69|22930.69|22970.54|22970.54|22930.69|22930.69|0
1707474900000|2024-02-09 10:35:00|22927.19|22927.19|22930.71|22930.71|22941.46|22941.46|22927.19|22927.19|0
1707475200000|2024-02-09 10:40:00|22931.33|22931.33|22895.62|22895.62|22931.95|22931.95|22895.62|22895.62|0
1707475500000|2024-02-09 10:45:00|22888.6|22888.6|22902.45|22902.45|22902.45|22902.45|22884.9|22884.9|0
1707475800000|2024-02-09 10:50:00|22905.96|22905.96|22896.04|22896.04|22905.96|22905.96|22885.52|22885.52|0
1707476100000|2024-02-09 10:55:00|22899.55|22899.55|22903.45|22903.45|22912.96|22912.96|22899.55|22899.55|0
1707476400000|2024-02-09 11:00:00|22896.43|22896.43|22875.15|22875.15|22896.43|22896.43|22873.51|22873.51|0
1707476700000|2024-02-09 11:05:00|22871.64|22871.64|22873.51|22873.51|22873.51|22873.51|22868.75|22868.75|0
1707477000000|2024-02-09 11:10:00|22874.76|22874.76|22870.62|22870.62|22893.55|22893.55|22870.62|22870.62|0
1707477300000|2024-02-09 11:15:00|22874.13|22874.13|22884.66|22884.66|22884.66|22884.66|22874.13|22874.13|0
1707477600000|2024-02-09 11:20:00|22888.17|22888.17|22889.19|22889.19|22899.1|22899.1|22888.17|22888.17|0
1707477900000|2024-02-09 11:25:00|22892.7|22892.7|22881.59|22881.59|22896.21|22896.21|22861.59|22861.59|0
1707478200000|2024-02-09 11:30:00|22878.08|22878.08|22873.77|22873.77|22878.08|22878.08|22870.26|22870.26|0
1707478500000|2024-02-09 11:35:00|22880.79|22880.79|22874.39|22874.39|22884.3|22884.3|22873.77|22873.77|0
1707478800000|2024-02-09 11:40:00|22873.77|22873.77|22864.82|22864.82|22882.99|22882.99|22864.82|22864.82|0
1707479100000|2024-02-09 11:45:00|22857.81|22857.81|22850.79|22850.79|22857.81|22857.81|22847.28|22847.28|0
1707479400000|2024-02-09 11:50:00|22847.28|22847.28|22847.28|22847.28|22854.92|22854.92|22847.28|22847.28|0
1707479700000|2024-02-09 11:55:00|22854.3|22854.3|22853.31|22853.31|22860.33|22860.33|22842.16|22842.16|0
1707480000000|2024-02-09 12:00:00|22856.82|22856.82|22866.82|22866.82|22875.09|22875.09|22856.42|22856.42|0
1707480300000|2024-02-09 12:05:00|22870.33|22870.33|22865.57|22865.57|22870.33|22870.33|22865.57|22865.57|0
1707480600000|2024-02-09 12:10:00|22862.06|22862.06|22839.76|22839.76|22864.95|22864.95|22839.76|22839.76|0
1707480900000|2024-02-09 12:15:00|22846.78|22846.78|22836.88|22836.88|22846.78|22846.78|22829.24|22829.24|0
1707481200000|2024-02-09 12:20:00|22843.89|22843.89|22837.5|22837.5|22843.89|22843.89|22836.88|22836.88|0
1707481500000|2024-02-09 12:25:00|22844.52|22844.52|22837.5|22837.5|22844.52|22844.52|22836.88|22836.88|0
1707481800000|2024-02-09 12:30:00|22848.03|22848.03|22862.06|22862.06|22862.06|22862.06|22848.03|22848.03|0
1707482100000|2024-02-09 12:35:00|22858.55|22858.55|22851.54|22851.54|22858.55|22858.55|22848.03|22848.03|0
1707482400000|2024-02-09 12:40:00|22855.05|22855.05|22865.17|22865.17|22868.68|22868.68|22855.05|22855.05|0
1707482700000|2024-02-09 12:45:00|22868.68|22868.68|22889.91|22889.91|22889.91|22889.91|22868.68|22868.68|0
1707483000000|2024-02-09 12:50:00|22886.41|22886.41|22868.24|22868.24|22886.41|22886.41|22868.24|22868.24|0
1707483300000|2024-02-09 12:55:00|22867.43|22867.43|22849.08|22849.08|22867.43|22867.43|22849.08|22849.08|0
1707483600000|2024-02-09 13:00:00|22849.7|22849.7|22840.85|22840.85|22853.21|22853.21|22840.85|22840.85|0
1707483900000|2024-02-09 13:05:00|22837.34|22837.34|22833.21|22833.21|22837.34|22837.34|22822.68|22822.68|0
1707484200000|2024-02-09 13:10:00|22840.23|22840.23|22828.45|22828.45|22840.23|22840.23|22817.93|22817.93|0
1707484500000|2024-02-09 13:15:00|22831.96|22831.96|22867.43|22867.43|22867.43|22867.43|22831.96|22831.96|0
1707484800000|2024-02-09 13:20:00|22863.92|22863.92|22854.2|22854.2|22863.92|22863.92|22849.88|22849.88|0
1707485100000|2024-02-09 13:25:00|22847.18|22847.18|22827.58|22827.58|22847.8|22847.8|22827.58|22827.58|0
1707485400000|2024-02-09 13:30:00|22831.09|22831.09|22846.03|22846.03|22853.67|22853.67|22827.58|22827.58|0
1707485700000|2024-02-09 13:35:00|22842.52|22842.52|22843.14|22843.14|22847.28|22847.28|22842.52|22842.52|0
1707486000000|2024-02-09 13:40:00|22839.63|22839.63|22847.28|22847.28|22847.28|22847.28|22833.24|22833.24|0
1707486300000|2024-02-09 13:45:00|22843.77|22843.77|22876.78|22876.78|22876.78|22876.78|22843.77|22843.77|0
1707486600000|2024-02-09 13:50:00|22887.3|22887.3|22877.4|22877.4|22887.3|22887.3|22876.78|22876.78|0
1707486900000|2024-02-09 13:55:00|22877.13|22877.13|22847.19|22847.19|22877.13|22877.13|22847.19|22847.19|0
1707487200000|2024-02-09 14:00:00|22840.17|22840.17|22858.96|22858.96|22858.96|22858.96|22836.66|22836.66|0
1707487500000|2024-02-09 14:05:00|22862.47|22862.47|22869.89|22869.89|22869.89|22869.89|22861.85|22861.85|0
1707487800000|2024-02-09 14:10:00|22873.4|22873.4|22852.12|22852.12|22880.42|22880.42|22848.62|22848.62|0
1707488100000|2024-02-09 14:15:00|22845.11|22845.11|22818.31|22818.31|22847.99|22847.99|22818.31|22818.31|0
1707488400000|2024-02-09 14:20:00|22817.91|22817.91|22808|22808|22817.91|22817.91|22807.38|22807.38|0
1707488700000|2024-02-09 14:25:00|22815.02|22815.02|22791.54|22791.54|22818.93|22818.93|22784.52|22784.52|0
1707489000000|2024-02-09 14:30:00|22795.05|22795.05|22782.29|22782.29|22798.56|22798.56|22776.52|22776.52|0
1707489300000|2024-02-09 14:35:00|22782.91|22782.91|22763.52|22763.52|22800.46|22800.46|22759.93|22759.93|0
1707489600000|2024-02-09 14:40:00|22767.03|22767.03|22754.1|22754.1|22770.63|22770.63|22753.47|22753.47|0
1707489900000|2024-02-09 14:45:00|22761.11|22761.11|22776.91|22776.91|22776.91|22776.91|22761.11|22761.11|0
1707490200000|2024-02-09 14:50:00|22780.42|22780.42|22755.02|22755.02|22788.06|22788.06|22755.02|22755.02|0
1707490500000|2024-02-09 14:55:00|22754.77|22754.77|22778.67|22778.67|22778.67|22778.67|22754.77|22754.77|0
1707490800000|2024-02-09 15:00:00|22768.14|22768.14|22775.34|22775.34|22785.06|22785.06|22768.14|22768.14|0
1707491100000|2024-02-09 15:05:00|22778.85|22778.85|22773|22773|22778.85|22778.85|22768.32|22768.32|0
1707491400000|2024-02-09 15:10:00|22772.75|22772.75|22746.53|22746.53|22776.25|22776.25|22745.73|22745.73|0
1707491700000|2024-02-09 15:15:00|22743.02|22743.02|22747.96|22747.96|22747.96|22747.96|22743.02|22743.02|0
1707492000000|2024-02-09 15:20:00|22744.45|22744.45|22739.93|22739.93|22747.96|22747.96|22737.63|22737.63|0
1707492300000|2024-02-09 15:25:00|22743.44|22743.44|22735.42|22735.42|22751.08|22751.08|22731.66|22731.66|0
1707492600000|2024-02-09 15:30:00|22738.93|22738.93|22728|22728|22738.93|22738.93|22716.85|22716.85|0
1707492900000|2024-02-09 15:35:00|22720.98|22720.98|22756.88|22756.88|22756.88|22756.88|22717.47|22717.47|0
1707493200000|2024-02-09 15:40:00|22760.39|22760.39|22756.48|22756.48|22778.96|22778.96|22749.46|22749.46|0
1707493500000|2024-02-09 15:45:00|22756.73|22756.73|22757.74|22757.74|22774.45|22774.45|22756.73|22756.73|0
1707493800000|2024-02-09 15:50:00|22758.36|22758.36|22757.89|22757.89|22758.36|22758.36|22746.99|22746.99|0
1707494100000|2024-02-09 15:55:00|22761.4|22761.4|22765.92|22765.92|22765.92|22765.92|22749|22749|0
1707494400000|2024-02-09 16:00:00|22766.55|22766.55|22763.88|22763.88|22774.19|22774.19|22763.26|22763.26|0
1707494700000|2024-02-09 16:05:00|22767.39|22767.39|22782.05|22782.05|22782.05|22782.05|22764.29|22764.29|0
1707495000000|2024-02-09 16:10:00|22785.56|22785.56|22749.85|22749.85|22789.07|22789.07|22749.85|22749.85|0
1707495300000|2024-02-09 16:15:00|22753.36|22753.36|22735.31|22735.31|22756.87|22756.87|22735.31|22735.31|0
1707495600000|2024-02-09 16:20:00|22738.81|22738.81|22749.26|22749.26|22754.01|22754.01|22738.81|22738.81|0
1707495900000|2024-02-09 16:25:00|22752.77|22752.77|22755.02|22755.02|22770.68|22770.68|22752.77|22752.77|0
1707725700000|2024-02-12 08:15:00|22809.09|22809.09|22787.91|22787.91|22809.09|22809.09|22781.01|22781.01|0
1707726000000|2024-02-12 08:20:00|22784.4|22784.4|22783.15|22783.15|22808.96|22808.96|22772|22772|0
1707726300000|2024-02-12 08:25:00|22779.64|22779.64|22774.26|22774.26|22786.66|22786.66|22760.85|22760.85|0
1707726600000|2024-02-12 08:30:00|22774.88|22774.88|22770.88|22770.88|22785.54|22785.54|22760.6|22760.6|0
1707726900000|2024-02-12 08:35:00|22774.39|22774.39|22731.5|22731.5|22774.39|22774.39|22729.24|22729.24|0
1707727200000|2024-02-12 08:40:00|22735.01|22735.01|22719.1|22719.1|22735.01|22735.01|22719.1|22719.1|0
1707727500000|2024-02-12 08:45:00|22719.91|22719.91|22692.46|22692.46|22726.92|22726.92|22692.46|22692.46|0
1707727800000|2024-02-12 08:50:00|22699.48|22699.48|22685.44|22685.44|22702.99|22702.99|22670.78|22670.78|0
1707728100000|2024-02-12 08:55:00|22678.42|22678.42|22670.78|22670.78|22681.93|22681.93|22663.76|22663.76|0
1707728400000|2024-02-12 09:00:00|22667.27|22667.27|22649.1|22649.1|22671.4|22671.4|22645.59|22645.59|0
1707728700000|2024-02-12 09:05:00|22646.29|22646.29|22632.25|22632.25|22665.08|22665.08|22632.25|22632.25|0
1707729000000|2024-02-12 09:10:00|22635.76|22635.76|22665.16|22665.16|22665.16|22665.16|22628.74|22628.74|0
1707729300000|2024-02-12 09:15:00|22661.65|22661.65|22626.56|22626.56|22672.8|22672.8|22626.56|22626.56|0
1707729600000|2024-02-12 09:20:00|22630.07|22630.07|22644.91|22644.91|22644.91|22644.91|22626.56|22626.56|0
1707729900000|2024-02-12 09:25:00|22651.93|22651.93|22645.07|22645.07|22651.93|22651.93|22635.63|22635.63|0
1707730200000|2024-02-12 09:30:00|22644.44|22644.44|22639.73|22639.73|22647.95|22647.95|22636.22|22636.22|0
1707730500000|2024-02-12 09:35:00|22643.24|22643.24|22654.08|22654.08|22657.59|22657.59|22636.22|22636.22|0
1707730800000|2024-02-12 09:40:00|22657.59|22657.59|22656.84|22656.84|22664.61|22664.61|22649.82|22649.82|0
1707731100000|2024-02-12 09:45:00|22660.35|22660.35|22661.97|22661.97|22661.97|22661.97|22660.35|22660.35|0
1707731400000|2024-02-12 09:50:00|22668.99|22668.99|22656.33|22656.33|22669.61|22669.61|22655.71|22655.71|0
1707731700000|2024-02-12 09:55:00|22659.84|22659.84|22660.47|22660.47|22667.48|22667.48|22652.82|22652.82|0
1707732000000|2024-02-12 10:00:00|22653.45|22653.45|22673.01|22673.01|22673.01|22673.01|22653.45|22653.45|0
1707732300000|2024-02-12 10:05:00|22673.63|22673.63|22669.5|22669.5|22684.16|22684.16|22669.5|22669.5|0
1707732600000|2024-02-12 10:10:00|22673.01|22673.01|22683.93|22683.93|22683.93|22683.93|22669.9|22669.9|0
1707732900000|2024-02-12 10:15:00|22680.43|22680.43|22688.69|22688.69|22688.69|22688.69|22676.92|22676.92|0
1707733200000|2024-02-12 10:20:00|22692.2|22692.2|22678.35|22678.35|22692.6|22692.6|22667.42|22667.42|0
1707733500000|2024-02-12 10:25:00|22674.84|22674.84|22681.85|22681.85|22681.85|22681.85|22671.33|22671.33|0
1707733800000|2024-02-12 10:30:00|22682.48|22682.48|22694.88|22694.88|22694.88|22694.88|22682.48|22682.48|0
1707734100000|2024-02-12 10:35:00|22691.37|22691.37|22693.02|22693.02|22693.02|22693.02|22691.37|22691.37|0
1707734400000|2024-02-12 10:40:00|22696.53|22696.53|22707.86|22707.86|22707.86|22707.86|22696.53|22696.53|0
1707734700000|2024-02-12 10:45:00|22708.48|22708.48|22704.97|22704.97|22711.99|22711.99|22704.97|22704.97|0
1707735000000|2024-02-12 10:50:00|22704.35|22704.35|22696.31|22696.31|22718.39|22718.39|22692.8|22692.8|0
1707735300000|2024-02-12 10:55:00|22689.29|22689.29|22647.8|22647.8|22689.29|22689.29|22647.8|22647.8|0
1707735600000|2024-02-12 11:00:00|22644.29|22644.29|22629.63|22629.63|22644.29|22644.29|22629.63|22629.63|0
1707735900000|2024-02-12 11:05:00|22626.12|22626.12|22629.63|22629.63|22636.65|22636.65|22626.12|22626.12|0
1707736200000|2024-02-12 11:10:00|22626.12|22626.12|22626.68|22626.68|22626.68|22626.68|22618.86|22618.86|0
1707736500000|2024-02-12 11:15:00|22630.19|22630.19|22625.2|22625.2|22633.7|22633.7|22625.2|22625.2|0
1707736800000|2024-02-12 11:20:00|22628.71|22628.71|22625.83|22625.83|22646.26|22646.26|22625.2|22625.2|0
1707737100000|2024-02-12 11:25:00|22622.32|22622.32|22633.07|22633.07|22636.58|22636.58|22622.32|22622.32|0
1707737400000|2024-02-12 11:30:00|22640.08|22640.08|22638.84|22638.84|22642.97|22642.97|22632.44|22632.44|0
1707737700000|2024-02-12 11:35:00|22635.33|22635.33|22631.82|22631.82|22638.84|22638.84|22631.82|22631.82|0
1707738000000|2024-02-12 11:40:00|22628.31|22628.31|22638.84|22638.84|22638.84|22638.84|22624.8|22624.8|0
1707738300000|2024-02-12 11:45:00|22642.35|22642.35|22647.71|22647.71|22656.38|22656.38|22642.35|22642.35|0
1707738600000|2024-02-12 11:50:00|22644.21|22644.21|22633.55|22633.55|22644.21|22644.21|22633.55|22633.55|0
1707738900000|2024-02-12 11:55:00|22630.04|22630.04|22616.01|22616.01|22630.04|22630.04|22612.5|22612.5|0
1707739200000|2024-02-12 12:00:00|22619.52|22619.52|22643.46|22643.46|22643.46|22643.46|22619.52|22619.52|0
1707739500000|2024-02-12 12:05:00|22644.26|22644.26|22626.72|22626.72|22644.26|22644.26|22626.72|22626.72|0
1707739800000|2024-02-12 12:10:00|22633.73|22633.73|22638.49|22638.49|22646.13|22646.13|22633.73|22633.73|0
1707740100000|2024-02-12 12:15:00|22634.98|22634.98|22624.46|22624.46|22634.98|22634.98|22620.95|22620.95|0
1707740400000|2024-02-12 12:20:00|22627.96|22627.96|22627.96|22627.96|22627.96|22627.96|22610.42|22610.42|0
1707740700000|2024-02-12 12:25:00|22624.46|22624.46|22625.2|22625.2|22625.2|22625.2|22624.46|22624.46|0
1707741000000|2024-02-12 12:30:00|22625.83|22625.83|22624.77|22624.77|22629.34|22629.34|22622.07|22622.07|0
1707741300000|2024-02-12 12:35:00|22617.76|22617.76|22635.92|22635.92|22642.94|22642.94|22617.76|22617.76|0
1707741600000|2024-02-12 12:40:00|22632.42|22632.42|22652.01|22652.01|22652.01|22652.01|22632.42|22632.42|0
1707741900000|2024-02-12 12:45:00|22648.5|22648.5|22637.35|22637.35|22648.5|22648.5|22637.35|22637.35|0
1707742200000|2024-02-12 12:50:00|22633.84|22633.84|22635.09|22635.09|22642.11|22642.11|22630.33|22630.33|0
1707742500000|2024-02-12 12:55:00|22634.47|22634.47|22630.33|22630.33|22634.47|22634.47|22626.02|22626.02|0
1707742800000|2024-02-12 13:00:00|22633.84|22633.84|22630.33|22630.33|22633.84|22633.84|22626.83|22626.83|0
1707743100000|2024-02-12 13:05:00|22633.84|22633.84|22645.62|22645.62|22649.13|22649.13|22633.84|22633.84|0
1707743400000|2024-02-12 13:10:00|22652.64|22652.64|22656.3|22656.3|22657.17|22657.17|22652.64|22652.64|0
1707743700000|2024-02-12 13:15:00|22659.81|22659.81|22656.3|22656.3|22659.81|22659.81|22652.79|22652.79|0
1707744000000|2024-02-12 13:20:00|22657.1|22657.1|22647.34|22647.34|22661.11|22661.11|22647.34|22647.34|0
1707744300000|2024-02-12 13:25:00|22643.84|22643.84|22624.86|22624.86|22643.84|22643.84|22624.86|22624.86|0
1707744600000|2024-02-12 13:30:00|22624.06|22624.06|22634.58|22634.58|22634.58|22634.58|22620.55|22620.55|0
1707744900000|2024-02-12 13:35:00|22635.12|22635.12|22630.81|22630.81|22644.84|22644.84|22630.81|22630.81|0
1707745200000|2024-02-12 13:40:00|22623.79|22623.79|22625.8|22625.8|22630.56|22630.56|22623.54|22623.54|0
1707745500000|2024-02-12 13:45:00|22624.59|22624.59|22621.83|22621.83|22632.36|22632.36|22621.83|22621.83|0
1707745800000|2024-02-12 13:50:00|22618.32|22618.32|22618.07|22618.07|22618.32|22618.32|22618.07|22618.07|0
1707746100000|2024-02-12 13:55:00|22617.82|22617.82|22611.58|22611.58|22625.62|22625.62|22611.58|22611.58|0
1707746400000|2024-02-12 14:00:00|22608.07|22608.07|22616.12|22616.12|22616.12|22616.12|22604.56|22604.56|0
1707746700000|2024-02-12 14:05:00|22616.74|22616.74|22610.97|22610.97|22621.5|22621.5|22609.72|22609.72|0
1707747000000|2024-02-12 14:10:00|22614.48|22614.48|22626.88|22626.88|22626.88|22626.88|22614.48|22614.48|0
1707747300000|2024-02-12 14:15:00|22630.39|22630.39|22620.48|22620.48|22631.01|22631.01|22609.96|22609.96|0
1707747600000|2024-02-12 14:20:00|22623.99|22623.99|22620.48|22620.48|22623.99|22623.99|22616.98|22616.98|0
1707747900000|2024-02-12 14:25:00|22623.99|22623.99|22631.01|22631.01|22634.52|22634.52|22623.99|22623.99|0
1707748200000|2024-02-12 14:30:00|22635.14|22635.14|22665.3|22665.3|22675.82|22675.82|22617.6|22617.6|0
1707748500000|2024-02-12 14:35:00|22668.81|22668.81|22695.86|22695.86|22698.75|22698.75|22665.3|22665.3|0
1707748800000|2024-02-12 14:40:00|22696.49|22696.49|22695.59|22695.59|22717.54|22717.54|22681.55|22681.55|0
1707749100000|2024-02-12 14:45:00|22699.1|22699.1|22683.02|22683.02|22703.85|22703.85|22678.26|22678.26|0
1707749400000|2024-02-12 14:50:00|22679.51|22679.51|22683.2|22683.2|22694.35|22694.35|22679.51|22679.51|0
1707749700000|2024-02-12 14:55:00|22686.71|22686.71|22668.75|22668.75|22690.22|22690.22|22665.24|22665.24|0
1707750000000|2024-02-12 15:00:00|22672.26|22672.26|22661.11|22661.11|22672.26|22672.26|22654.09|22654.09|0
1707750300000|2024-02-12 15:05:00|22657.6|22657.6|22646.69|22646.69|22664.86|22664.86|22646.69|22646.69|0
1707750600000|2024-02-12 15:10:00|22647.09|22647.09|22685.42|22685.42|22686.04|22686.04|22647.09|22647.09|0
1707750900000|2024-02-12 15:15:00|22692.44|22692.44|22693.06|22693.06|22703.59|22703.59|22688.93|22688.93|0
1707751200000|2024-02-12 15:20:00|22689.55|22689.55|22677.62|22677.62|22691.66|22691.66|22677.62|22677.62|0
1707751500000|2024-02-12 15:25:00|22674.11|22674.11|22674.11|22674.11|22677.62|22677.62|22660.08|22660.08|0
1707751800000|2024-02-12 15:30:00|22677.62|22677.62|22664.96|22664.96|22688.77|22688.77|22664.96|22664.96|0
1707752100000|2024-02-12 15:35:00|22661.45|22661.45|22660.83|22660.83|22671.35|22671.35|22657.32|22657.32|0
1707752400000|2024-02-12 15:40:00|22660.2|22660.2|22671.35|22671.35|22675.49|22675.49|22656.69|22656.69|0
1707752700000|2024-02-12 15:45:00|22674.86|22674.86|22697.29|22697.29|22697.29|22697.29|22671.35|22671.35|0
1707753000000|2024-02-12 15:50:00|22697.91|22697.91|22708.44|22708.44|22711.95|22711.95|22694.4|22694.4|0
1707753300000|2024-02-12 15:55:00|22715.46|22715.46|22739.9|22739.9|22740.52|22740.52|22715.46|22715.46|0
1707753600000|2024-02-12 16:00:00|22736.39|22736.39|22733.5|22733.5|22736.39|22736.39|22725.86|22725.86|0
1707753900000|2024-02-12 16:05:00|22729.99|22729.99|22746.53|22746.53|22750.03|22750.03|22728.57|22728.57|0
1707754200000|2024-02-12 16:10:00|22745.9|22745.9|22745.65|22745.65|22752.92|22752.92|22737.61|22737.61|0
1707754500000|2024-02-12 16:15:00|22742.14|22742.14|22748.38|22748.38|22751.64|22751.64|22741.52|22741.52|0
1707754800000|2024-02-12 16:20:00|22744.88|22744.88|22713.54|22713.54|22744.88|22744.88|22713.04|22713.04|0
1707755100000|2024-02-12 16:25:00|22710.04|22710.04|22724.88|22724.88|22725.5|22725.5|22702.39|22702.39|0
1707812100000|2024-02-13 08:15:00|22683.19|22683.19|22642.19|22642.19|22688.96|22688.96|22640.32|22640.32|0
1707812400000|2024-02-13 08:20:00|22642.46|22642.46|22624.16|22624.16|22645.97|22645.97|22621.28|22621.28|0
1707812700000|2024-02-13 08:25:00|22627.67|22627.67|22643.1|22643.1|22655.05|22655.05|22627.67|22627.67|0
1707813000000|2024-02-13 08:30:00|22657.13|22657.13|22717.02|22717.02|22727.55|22727.55|22657.13|22657.13|0
1707813300000|2024-02-13 08:35:00|22727.55|22727.55|22692.02|22692.02|22727.55|22727.55|22692.02|22692.02|0
1707813600000|2024-02-13 08:40:00|22690.14|22690.14|22697.62|22697.62|22700.67|22700.67|22689.52|22689.52|0
1707813900000|2024-02-13 08:45:00|22701.12|22701.12|22680.07|22680.07|22704.63|22704.63|22676.56|22676.56|0
1707814200000|2024-02-13 08:50:00|22690.6|22690.6|22699.11|22699.11|22709.64|22709.64|22687.71|22687.71|0
1707814500000|2024-02-13 08:55:00|22702.62|22702.62|22684.84|22684.84|22702.62|22702.62|22684.84|22684.84|0
1707814800000|2024-02-13 09:00:00|22677.83|22677.83|22703.01|22703.01|22712.29|22712.29|22674.32|22674.32|0
1707815100000|2024-02-13 09:05:00|22703.41|22703.41|22709.42|22709.42|22709.42|22709.42|22702.4|22702.4|0
1707815400000|2024-02-13 09:10:00|22705.91|22705.91|22703.02|22703.02|22705.91|22705.91|22685.48|22685.48|0
1707815700000|2024-02-13 09:15:00|22703.65|22703.65|22698.27|22698.27|22710.04|22710.04|22698.27|22698.27|0
1707816000000|2024-02-13 09:20:00|22697.64|22697.64|22672.7|22672.7|22699.27|22699.27|22669.31|22669.31|0
1707816300000|2024-02-13 09:25:00|22673.32|22673.32|22685.48|22685.48|22689.62|22689.62|22672.07|22672.07|0
1707816600000|2024-02-13 09:30:00|22681.98|22681.98|22678.69|22678.69|22683.22|22683.22|22675.58|22675.58|0
1707816900000|2024-02-13 09:35:00|22678.06|22678.06|22674.56|22674.56|22685.71|22685.71|22674.56|22674.56|0
1707817200000|2024-02-13 09:40:00|22673.81|22673.81|22685.97|22685.97|22687.84|22687.84|22666.16|22666.16|0
1707817500000|2024-02-13 09:45:00|22686.78|22686.78|22687.18|22687.18|22687.18|22687.18|22683.05|22683.05|0
1707817800000|2024-02-13 09:50:00|22687.8|22687.8|22688.7|22688.7|22695.44|22695.44|22681.41|22681.41|0
1707818100000|2024-02-13 09:55:00|22692.2|22692.2|22724.63|22724.63|22725.03|22725.03|22692.2|22692.2|0
1707818400000|2024-02-13 10:00:00|22728.14|22728.14|22713.23|22713.23|22731.65|22731.65|22713.23|22713.23|0
1707818700000|2024-02-13 10:05:00|22709.72|22709.72|22713.23|22713.23|22715.49|22715.49|22690.93|22690.93|0
1707819000000|2024-02-13 10:10:00|22709.72|22709.72|22681.68|22681.68|22709.72|22709.72|22681.68|22681.68|0
1707819300000|2024-02-13 10:15:00|22678.17|22678.17|22674.26|22674.26|22681.27|22681.27|22674.26|22674.26|0
1707819600000|2024-02-13 10:20:00|22673.85|22673.85|22657.54|22657.54|22673.85|22673.85|22657.54|22657.54|0
1707819900000|2024-02-13 10:25:00|22657.14|22657.14|22663.54|22663.54|22663.54|22663.54|22656.52|22656.52|0
1707820200000|2024-02-13 10:30:00|22664.16|22664.16|22671.85|22671.85|22671.85|22671.85|22664.16|22664.16|0
1707820500000|2024-02-13 10:35:00|22668.34|22668.34|22642.53|22642.53|22668.34|22668.34|22642.53|22642.53|0
1707820800000|2024-02-13 10:40:00|22642.13|22642.13|22630.71|22630.71|22645.01|22645.01|22629.46|22629.46|0
1707821100000|2024-02-13 10:45:00|22634.22|22634.22|22638.35|22638.35|22638.35|22638.35|22623.07|22623.07|0
1707821400000|2024-02-13 10:50:00|22634.84|22634.84|22620.18|22620.18|22634.84|22634.84|22620.18|22620.18|0
1707821700000|2024-02-13 10:55:00|22623.69|22623.69|22628.57|22628.57|22628.57|22628.57|22620.31|22620.31|0
1707822000000|2024-02-13 11:00:00|22632.08|22632.08|22648.2|22648.2|22648.2|22648.2|22632.08|22632.08|0
1707822300000|2024-02-13 11:05:00|22651.71|22651.71|22637.67|22637.67|22652.33|22652.33|22637.67|22637.67|0
1707822600000|2024-02-13 11:10:00|22637.05|22637.05|22637.05|22637.05|22637.05|22637.05|22633.54|22633.54|0
1707822900000|2024-02-13 11:15:00|22640.56|22640.56|22647.57|22647.57|22647.57|22647.57|22639.93|22639.93|0
1707823200000|2024-02-13 11:20:00|22651.08|22651.08|22646.86|22646.86|22651.62|22651.62|22646.86|22646.86|0
1707823500000|2024-02-13 11:25:00|22650.37|22650.37|22642.73|22642.73|22658.64|22658.64|22642.11|22642.11|0
1707823800000|2024-02-13 11:30:00|22642.11|22642.11|22646.38|22646.38|22647|22647|22638.42|22638.42|0
1707824100000|2024-02-13 11:35:00|22647|22647|22646.38|22646.38|22647|22647|22639.98|22639.98|0
1707824400000|2024-02-13 11:40:00|22645.75|22645.75|22640.57|22640.57|22646.96|22646.96|22639.94|22639.94|0
1707824700000|2024-02-13 11:45:00|22639.32|22639.32|22632.92|22632.92|22653.98|22653.98|22632.92|22632.92|0
1707825000000|2024-02-13 11:50:00|22639.94|22639.94|22644.08|22644.08|22650.47|22650.47|22639.94|22639.94|0
1707825300000|2024-02-13 11:55:00|22640.01|22640.01|22623.45|22623.45|22640.01|22640.01|22613.08|22613.08|0
1707825600000|2024-02-13 12:00:00|22622.83|22622.83|22628.23|22628.23|22631.74|22631.74|22622.83|22622.83|0
1707825900000|2024-02-13 12:05:00|22638.76|22638.76|22625.11|22625.11|22638.76|22638.76|22625.11|22625.11|0
1707826200000|2024-02-13 12:10:00|22621.61|22621.61|22623.48|22623.48|22623.48|22623.48|22609.21|22609.21|0
1707826500000|2024-02-13 12:15:00|22626.99|22626.99|22626.99|22626.99|22634|22634|22626.99|22626.99|0
1707826800000|2024-02-13 12:20:00|22630.49|22630.49|22616.46|22616.46|22630.49|22630.49|22611.7|22611.7|0
1707827100000|2024-02-13 12:25:00|22612.95|22612.95|22601.8|22601.8|22612.95|22612.95|22601.8|22601.8|0
1707827400000|2024-02-13 12:30:00|22606.74|22606.74|22585.68|22585.68|22606.74|22606.74|22585.68|22585.68|0
1707827700000|2024-02-13 12:35:00|22592.7|22592.7|22615|22615|22615|22615|22592.7|22592.7|0
1707828000000|2024-02-13 12:40:00|22618.51|22618.51|22625.28|22625.28|22625.53|22625.53|22618.51|22618.51|0
1707828300000|2024-02-13 12:45:00|22618.26|22618.26|22608.8|22608.8|22618.26|22618.26|22597.65|22597.65|0
1707828600000|2024-02-13 12:50:00|22608.17|22608.17|22594.14|22594.14|22608.17|22608.17|22589.38|22589.38|0
1707828900000|2024-02-13 12:55:00|22594.76|22594.76|22574.46|22574.46|22594.76|22594.76|22574.46|22574.46|0
1707829200000|2024-02-13 13:00:00|22570.95|22570.95|22566.23|22566.23|22576.13|22576.13|22562.72|22562.72|0
1707829500000|2024-02-13 13:05:00|22566.85|22566.85|22577.78|22577.78|22577.78|22577.78|22566.85|22566.85|0
1707829800000|2024-02-13 13:10:00|22584.8|22584.8|22586.52|22586.52|22591.2|22591.2|22584.18|22584.18|0
1707830100000|2024-02-13 13:15:00|22587.77|22587.77|22610.48|22610.48|22610.48|22610.48|22587.77|22587.77|0
1707830400000|2024-02-13 13:20:00|22613.99|22613.99|22612.35|22612.35|22613.99|22613.99|22595.82|22595.82|0
1707830700000|2024-02-13 13:25:00|22613.15|22613.15|22605.51|22605.51|22619.55|22619.55|22602|22602|0
1707831000000|2024-02-13 13:30:00|22598.49|22598.49|22547.04|22547.04|22598.49|22598.49|22540.64|22540.64|0
1707831300000|2024-02-13 13:35:00|22546.79|22546.79|22581.67|22581.67|22585.18|22585.18|22542.25|22542.25|0
1707831600000|2024-02-13 13:40:00|22585.18|22585.18|22591.35|22591.35|22622.54|22622.54|22585.18|22585.18|0
1707831900000|2024-02-13 13:45:00|22584.33|22584.33|22584.15|22584.15|22591.17|22591.17|22566.61|22566.61|0
1707832200000|2024-02-13 13:50:00|22580.64|22580.64|22554.33|22554.33|22591.17|22591.17|22554.33|22554.33|0
1707832500000|2024-02-13 13:55:00|22557.84|22557.84|22557.96|22557.96|22571.97|22571.97|22550.3|22550.3|0
1707832800000|2024-02-13 14:00:00|22554.45|22554.45|22514.24|22514.24|22554.45|22554.45|22508.03|22508.03|0
1707833100000|2024-02-13 14:05:00|22517.75|22517.75|22501.84|22501.84|22528.9|22528.9|22501.84|22501.84|0
1707833400000|2024-02-13 14:10:00|22498.33|22498.33|22479.04|22479.04|22499.58|22499.58|22475.53|22475.53|0
1707833700000|2024-02-13 14:15:00|22482.55|22482.55|22476.38|22476.38|22483.39|22483.39|22465.85|22465.85|0
1707834000000|2024-02-13 14:20:00|22479.88|22479.88|22490.63|22490.63|22494.77|22494.77|22469.18|22469.18|0
1707834300000|2024-02-13 14:25:00|22491.04|22491.04|22493.92|22493.92|22501.56|22501.56|22469.98|22469.98|0
1707834600000|2024-02-13 14:30:00|22490.41|22490.41|22581.62|22581.62|22581.62|22581.62|22490.41|22490.41|0
1707834900000|2024-02-13 14:35:00|22585.13|22585.13|22519.51|22519.51|22592.14|22592.14|22519.51|22519.51|0
1707835200000|2024-02-13 14:40:00|22523.02|22523.02|22542.48|22542.48|22556.51|22556.51|22516|22516|0
1707835500000|2024-02-13 14:45:00|22549.49|22549.49|22524.79|22524.79|22570.55|22570.55|22524.79|22524.79|0
1707835800000|2024-02-13 14:50:00|22517.77|22517.77|22518|22518|22521.28|22521.28|22503.12|22503.12|0
1707836100000|2024-02-13 14:55:00|22521.51|22521.51|22484.14|22484.14|22522.13|22522.13|22477.12|22477.12|0
1707836400000|2024-02-13 15:00:00|22484.77|22484.77|22487.03|22487.03|22497.93|22497.93|22474.24|22474.24|0
1707836700000|2024-02-13 15:05:00|22483.52|22483.52|22506.65|22506.65|22513.67|22513.67|22470.93|22470.93|0
1707837000000|2024-02-13 15:10:00|22510.16|22510.16|22514.29|22514.29|22531.21|22531.21|22503.14|22503.14|0
1707837300000|2024-02-13 15:15:00|22517.8|22517.8|22525.44|22525.44|22535.97|22535.97|22511.41|22511.41|0
1707837600000|2024-02-13 15:20:00|22518.42|22518.42|22514.91|22514.91|22536.59|22536.59|22511.41|22511.41|0
1707837900000|2024-02-13 15:25:00|22525.44|22525.44|22552.54|22552.54|22552.54|22552.54|22525.44|22525.44|0
1707838200000|2024-02-13 15:30:00|22556.05|22556.05|22531.54|22531.54|22556.05|22556.05|22531.54|22531.54|0
1707838500000|2024-02-13 15:35:00|22528.03|22528.03|22523.29|22523.29|22528.03|22528.03|22511.51|22511.51|0
1707838800000|2024-02-13 15:40:00|22519.78|22519.78|22492.12|22492.12|22520.18|22520.18|22488.62|22488.62|0
1707839100000|2024-02-13 15:45:00|22492.75|22492.75|22488.24|22488.24|22492.75|22492.75|22478.34|22478.34|0
1707839400000|2024-02-13 15:50:00|22488.87|22488.87|22492.34|22492.34|22495.88|22495.88|22480.6|22480.6|0
1707839700000|2024-02-13 15:55:00|22495.85|22495.85|22485.32|22485.32|22502.86|22502.86|22484.7|22484.7|0
1707840000000|2024-02-13 16:00:00|22481.81|22481.81|22513.17|22513.17|22513.17|22513.17|22481.81|22481.81|0
1707840300000|2024-02-13 16:05:00|22513.57|22513.57|22538.14|22538.14|22541.64|22541.64|22512.77|22512.77|0
1707840600000|2024-02-13 16:10:00|22538.76|22538.76|22525.03|22525.03|22546.4|22546.4|22516.33|22516.33|0
1707840900000|2024-02-13 16:15:00|22521.52|22521.52|22518.84|22518.84|22527.91|22527.91|22518.84|22518.84|0
1707841200000|2024-02-13 16:20:00|22515.33|22515.33|22532.04|22532.04|22532.22|22532.22|22508.31|22508.31|0
1707841500000|2024-02-13 16:25:00|22535.55|22535.55|22541.86|22541.86|22543.82|22543.82|22533.01|22533.01|0
1707898500000|2024-02-14 08:15:00|22527.53|22527.53|22518.83|22518.83|22545.1|22545.1|22516.33|22516.33|0
1707898800000|2024-02-14 08:20:00|22522.33|22522.33|22503.54|22503.54|22523.11|22523.11|22496.52|22496.52|0
1707899100000|2024-02-14 08:25:00|22504.17|22504.17|22556.41|22556.41|22562.21|22562.21|22486|22486|0
1707899400000|2024-02-14 08:30:00|22555.16|22555.16|22464.27|22464.27|22565.69|22565.69|22464.27|22464.27|0
1707899700000|2024-02-14 08:35:00|22465.07|22465.07|22497.82|22497.82|22506.79|22506.79|22465.07|22465.07|0
1707900000000|2024-02-14 08:40:00|22494.31|22494.31|22469.83|22469.83|22507.57|22507.57|22453.69|22453.69|0
1707900300000|2024-02-14 08:45:00|22472.95|22472.95|22462.2|22462.2|22493.8|22493.8|22458.69|22458.69|0
1707900600000|2024-02-14 08:50:00|22465.71|22465.71|22456.43|22456.43|22483.1|22483.1|22455.41|22455.41|0
1707900900000|2024-02-14 08:55:00|22452.92|22452.92|22466.45|22466.45|22466.45|22466.45|22436|22436|0
1707901200000|2024-02-14 09:00:00|22465.21|22465.21|22462.89|22462.89|22484.18|22484.18|22456.71|22456.71|0
1707901500000|2024-02-14 09:05:00|22469.91|22469.91|22477.63|22477.63|22484.02|22484.02|22465.23|22465.23|0
1707901800000|2024-02-14 09:10:00|22481.14|22481.14|22478.88|22478.88|22497.42|22497.42|22477.01|22477.01|0
1707902100000|2024-02-14 09:15:00|22479.5|22479.5|22479.97|22479.97|22489.37|22489.37|22465.47|22465.47|0
1707902400000|2024-02-14 09:20:00|22472.95|22472.95|22484.49|22484.49|22487.61|22487.61|22464.69|22464.69|0
1707902700000|2024-02-14 09:25:00|22484.76|22484.76|22506.83|22506.83|22514.08|22514.08|22480.05|22480.05|0
1707903000000|2024-02-14 09:30:00|22504.34|22504.34|22497.54|22497.54|22508.69|22508.69|22485.76|22485.76|0
1707903300000|2024-02-14 09:35:00|22497.94|22497.94|22520.44|22520.44|22520.44|22520.44|22487.19|22487.19|0
1707903600000|2024-02-14 09:40:00|22523.95|22523.95|22545.21|22545.21|22555.53|22555.53|22523.95|22523.95|0
1707903900000|2024-02-14 09:45:00|22544.58|22544.58|22550.77|22550.77|22561.06|22561.06|22543.35|22543.35|0
1707904200000|2024-02-14 09:50:00|22552.02|22552.02|22556.96|22556.96|22558.83|22558.83|22547.05|22547.05|0
1707904500000|2024-02-14 09:55:00|22557.58|22557.58|22566.21|22566.21|22576.77|22576.77|22557.18|22557.18|0
1707904800000|2024-02-14 10:00:00|22562.7|22562.7|22558.65|22558.65|22563.32|22563.32|22545.62|22545.62|0
1707905100000|2024-02-14 10:05:00|22562.15|22562.15|22576.42|22576.42|22579.31|22579.31|22559.27|22559.27|0
1707905400000|2024-02-14 10:10:00|22575.18|22575.18|22557.4|22557.4|22575.18|22575.18|22555.76|22555.76|0
1707905700000|2024-02-14 10:15:00|22558.65|22558.65|22581.52|22581.52|22585.03|22585.03|22558.65|22558.65|0
1707906000000|2024-02-14 10:20:00|22584.01|22584.01|22587.52|22587.52|22588.54|22588.54|22580.89|22580.89|0
1707906300000|2024-02-14 10:25:00|22588.15|22588.15|22583.41|22583.41|22600.15|22600.15|22583.41|22583.41|0
1707906600000|2024-02-14 10:30:00|22590.43|22590.43|22628.25|22628.25|22631.37|22631.37|22586.92|22586.92|0
1707906900000|2024-02-14 10:35:00|22627.75|22627.75|22637.14|22637.14|22639.4|22639.4|22625.13|22625.13|0
1707907200000|2024-02-14 10:40:00|22638.39|22638.39|22605.95|22605.95|22639.01|22639.01|22605.71|22605.71|0
1707907500000|2024-02-14 10:45:00|22605.32|22605.32|22619.65|22619.65|22619.65|22619.65|22591.43|22591.43|0
1707907800000|2024-02-14 10:50:00|22619.02|22619.02|22617.4|22617.4|22646.1|22646.1|22617.4|22617.4|0
1707908100000|2024-02-14 10:55:00|22617|22617|22602.73|22602.73|22617|22617|22602.73|22602.73|0
1707908400000|2024-02-14 11:00:00|22601.92|22601.92|22602.94|22602.94|22604.81|22604.81|22593.42|22593.42|0
1707908700000|2024-02-14 11:05:00|22603.56|22603.56|22608.71|22608.71|22612.22|22612.22|22602.94|22602.94|0
1707909000000|2024-02-14 11:10:00|22608.08|22608.08|22603.34|22603.34|22620.88|22620.88|22595.07|22595.07|0
1707909300000|2024-02-14 11:15:00|22610.36|22610.36|22611.34|22611.34|22615.47|22615.47|22592.81|22592.81|0
1707909600000|2024-02-14 11:20:00|22610.09|22610.09|22606.17|22606.17|22617.11|22617.11|22606.17|22606.17|0
1707909900000|2024-02-14 11:25:00|22602.66|22602.66|22602.66|22602.66|22604.53|22604.53|22602.66|22602.66|0
1707910200000|2024-02-14 11:30:00|22603.28|22603.28|22590.98|22590.98|22610.92|22610.92|22585.6|22585.6|0
1707910500000|2024-02-14 11:35:00|22591.6|22591.6|22605.64|22605.64|22612.66|22612.66|22590.98|22590.98|0
1707910800000|2024-02-14 11:40:00|22604.39|22604.39|22593.86|22593.86|22605.64|22605.64|22586.22|22586.22|0
1707911100000|2024-02-14 11:45:00|22602.75|22602.75|22632.03|22632.03|22632.03|22632.03|22601.51|22601.51|0
1707911400000|2024-02-14 11:50:00|22631.76|22631.76|22635.4|22635.4|22635.81|22635.81|22628.39|22628.39|0
1707911700000|2024-02-14 11:55:00|22636.03|22636.03|22650.91|22650.91|22652.16|22652.16|22631.09|22631.09|0
1707912000000|2024-02-14 12:00:00|22652.16|22652.16|22671.19|22671.19|22671.54|22671.54|22652.16|22652.16|0
1707912300000|2024-02-14 12:05:00|22669.94|22669.94|22675.1|22675.1|22682.12|22682.12|22669.94|22669.94|0
1707912600000|2024-02-14 12:10:00|22676.97|22676.97|22659.58|22659.58|22676.97|22676.97|22658.96|22658.96|0
1707912900000|2024-02-14 12:15:00|22658.33|22658.33|22636.02|22636.02|22659.58|22659.58|22630.87|22630.87|0
1707913200000|2024-02-14 12:20:00|22632.51|22632.51|22647.17|22647.17|22654.19|22654.19|22629|22629|0
1707913500000|2024-02-14 12:25:00|22643.66|22643.66|22625.88|22625.88|22647.17|22647.17|22625.88|22625.88|0
1707913800000|2024-02-14 12:30:00|22627.13|22627.13|22611.98|22611.98|22627.38|22627.38|22607.84|22607.84|0
1707914100000|2024-02-14 12:35:00|22608.48|22608.48|22595.06|22595.06|22610.58|22610.58|22595.06|22595.06|0
1707914400000|2024-02-14 12:40:00|22598.57|22598.57|22590.29|22590.29|22602.08|22602.08|22590.29|22590.29|0
1707914700000|2024-02-14 12:45:00|22590.92|22590.92|22595.09|22595.09|22602.07|22602.07|22590.33|22590.33|0
1707915000000|2024-02-14 12:50:00|22598.6|22598.6|22593.34|22593.34|22598.6|22598.6|22579.31|22579.31|0
1707915300000|2024-02-14 12:55:00|22594.59|22594.59|22589.21|22589.21|22598.1|22598.1|22578.68|22578.68|0
1707915600000|2024-02-14 13:00:00|22596.23|22596.23|22601.61|22601.61|22602.23|22602.23|22596.23|22596.23|0
1707915900000|2024-02-14 13:05:00|22600.36|22600.36|22609.25|22609.25|22609.25|22609.25|22600.36|22600.36|0
1707916200000|2024-02-14 13:10:00|22616.27|22616.27|22608|22608|22616.27|22616.27|22596.23|22596.23|0
1707916500000|2024-02-14 13:15:00|22606.75|22606.75|22577.46|22577.46|22606.75|22606.75|22577.46|22577.46|0
1707916800000|2024-02-14 13:20:00|22573.95|22573.95|22565.5|22565.5|22573.95|22573.95|22554.6|22554.6|0
1707917100000|2024-02-14 13:25:00|22564.88|22564.88|22574.6|22574.6|22574.6|22574.6|22554.35|22554.35|0
1707917400000|2024-02-14 13:30:00|22571.09|22571.09|22576.23|22576.23|22578.11|22578.11|22571.09|22571.09|0
1707917700000|2024-02-14 13:35:00|22575.61|22575.61|22597.08|22597.08|22606.98|22606.98|22573.35|22573.35|0
1707918000000|2024-02-14 13:40:00|22596.68|22596.68|22583.89|22583.89|22600.19|22600.19|22583.89|22583.89|0
1707918300000|2024-02-14 13:45:00|22590.91|22590.91|22578.68|22578.68|22594.15|22594.15|22578.68|22578.68|0
1707918600000|2024-02-14 13:50:00|22575.17|22575.17|22560.62|22560.62|22575.17|22575.17|22560.26|22560.26|0
1707918900000|2024-02-14 13:55:00|22561.02|22561.02|22561.88|22561.88|22561.88|22561.88|22554|22554|0
1707919200000|2024-02-14 14:00:00|22554.86|22554.86|22550.34|22550.34|22567.89|22567.89|22550.34|22550.34|0
1707919500000|2024-02-14 14:05:00|22553.85|22553.85|22552.84|22552.84|22561.49|22561.49|22541.06|22541.06|0
1707919800000|2024-02-14 14:10:00|22553.46|22553.46|22547.45|22547.45|22555.72|22555.72|22546.83|22546.83|0
1707920100000|2024-02-14 14:15:00|22550.96|22550.96|22539.23|22539.23|22550.96|22550.96|22532.21|22532.21|0
1707920400000|2024-02-14 14:20:00|22542.74|22542.74|22562.16|22562.16|22562.16|22562.16|22538.61|22538.61|0
1707920700000|2024-02-14 14:25:00|22562.78|22562.78|22571.54|22571.54|22584.46|22584.46|22562.78|22562.78|0
1707921000000|2024-02-14 14:30:00|22575.05|22575.05|22545.34|22545.34|22583.94|22583.94|22541.83|22541.83|0
1707921300000|2024-02-14 14:35:00|22552.36|22552.36|22533.57|22533.57|22557.74|22557.74|22525.3|22525.3|0
1707921600000|2024-02-14 14:40:00|22544.1|22544.1|22540.18|22540.18|22558.35|22558.35|22531.92|22531.92|0
1707921900000|2024-02-14 14:45:00|22536.68|22536.68|22552.43|22552.43|22552.43|22552.43|22531.38|22531.38|0
1707922200000|2024-02-14 14:50:00|22555.94|22555.94|22611.47|22611.47|22611.47|22611.47|22555.94|22555.94|0
1707922500000|2024-02-14 14:55:00|22614.98|22614.98|22594.84|22594.84|22622|22622|22589.29|22589.29|0
1707922800000|2024-02-14 15:00:00|22601.86|22601.86|22587.7|22587.7|22601.86|22601.86|22585.56|22585.56|0
1707923100000|2024-02-14 15:05:00|22585.83|22585.83|22570.57|22570.57|22585.83|22585.83|22563.95|22563.95|0
1707923400000|2024-02-14 15:10:00|22567.06|22567.06|22575.94|22575.94|22583.36|22583.36|22561.68|22561.68|0
1707923700000|2024-02-14 15:15:00|22579.45|22579.45|22601.59|22601.59|22604.48|22604.48|22579.45|22579.45|0
1707924000000|2024-02-14 15:20:00|22594.58|22594.58|22591.01|22591.01|22599.65|22599.65|22586.62|22586.62|0
1707924300000|2024-02-14 15:25:00|22590.38|22590.38|22583.35|22583.35|22604.42|22604.42|22581.09|22581.09|0
1707924600000|2024-02-14 15:30:00|22590.99|22590.99|22606.53|22606.53|22606.53|22606.53|22583.97|22583.97|0
1707924900000|2024-02-14 15:35:00|22606.12|22606.12|22600.31|22600.31|22610.84|22610.84|22600.31|22600.31|0
1707925200000|2024-02-14 15:40:00|22596.8|22596.8|22618.27|22618.27|22618.27|22618.27|22593.29|22593.29|0
1707925500000|2024-02-14 15:45:00|22617.65|22617.65|22613.39|22613.39|22625.41|22625.41|22610.01|22610.01|0
1707925800000|2024-02-14 15:50:00|22612.14|22612.14|22601.84|22601.84|22612.81|22612.81|22597.71|22597.71|0
1707926100000|2024-02-14 15:55:00|22598.33|22598.33|22611.09|22611.09|22613.35|22613.35|22595.57|22595.57|0
1707926400000|2024-02-14 16:00:00|22610.09|22610.09|22599.99|22599.99|22610.09|22610.09|22595.47|22595.47|0
1707926700000|2024-02-14 16:05:00|22592.98|22592.98|22604.16|22604.16|22608.34|22608.34|22592.98|22592.98|0
1707927000000|2024-02-14 16:10:00|22607.67|22607.67|22596.4|22596.4|22607.67|22607.67|22590|22590|0
1707927300000|2024-02-14 16:15:00|22599.91|22599.91|22637.7|22637.7|22637.7|22637.7|22599.91|22599.91|0
1707927600000|2024-02-14 16:20:00|22637.3|22637.3|22661.76|22661.76|22664.03|22664.03|22636.8|22636.8|0
1707927900000|2024-02-14 16:25:00|22658.25|22658.25|22658.14|22658.14|22665.27|22665.27|22653.26|22653.26|0
1707984900000|2024-02-15 08:15:00|23138.82|23138.82|23134.51|23134.51|23144.88|23144.88|23094.51|23094.51|0
1707985200000|2024-02-15 08:20:00|23141.53|23141.53|23171.94|23171.94|23177.09|23177.09|23125.23|23125.23|0
1707985500000|2024-02-15 08:25:00|23164.92|23164.92|23100.72|23100.72|23188.86|23188.86|23092.45|23092.45|0
1707985800000|2024-02-15 08:30:00|23100.09|23100.09|23006.63|23006.63|23100.09|23100.09|22999.61|22999.61|0
1707986100000|2024-02-15 08:35:00|23010.13|23010.13|22984.56|22984.56|23018.01|23018.01|22984.56|22984.56|0
1707986400000|2024-02-15 08:40:00|22983.93|22983.93|22992.82|22992.82|23004.6|23004.6|22944.32|22944.32|0
1707986700000|2024-02-15 08:45:00|22985.81|22985.81|22915.46|22915.46|22987.05|22987.05|22915.46|22915.46|0
1707987000000|2024-02-15 08:50:00|22922.47|22922.47|22929.26|22929.26|22944.15|22944.15|22921.85|22921.85|0
1707987300000|2024-02-15 08:55:00|22929.88|22929.88|22970.57|22970.57|22971.82|22971.82|22929.88|22929.88|0
1707987600000|2024-02-15 09:00:00|22977.59|22977.59|22983.99|22983.99|23006.91|23006.91|22974.08|22974.08|0
1707987900000|2024-02-15 09:05:00|22998.02|22998.02|23009.8|23009.8|23020.95|23020.95|22996.39|22996.39|0
1707988200000|2024-02-15 09:10:00|23009.17|23009.17|22955.65|22955.65|23009.17|23009.17|22951.74|22951.74|0
1707988500000|2024-02-15 09:15:00|22962.67|22962.67|23004.39|23004.39|23014.92|23014.92|22952.14|22952.14|0
1707988800000|2024-02-15 09:20:00|22997.37|22997.37|23008.48|23008.48|23017.15|23017.15|22995.69|22995.69|0
1707989100000|2024-02-15 09:25:00|22994.45|22994.45|22995.07|22995.07|23016.12|23016.12|22994.45|22994.45|0
1707989400000|2024-02-15 09:30:00|22994.45|22994.45|22990.31|22990.31|23006.84|23006.84|22986.8|22986.8|0
1707989700000|2024-02-15 09:35:00|22983.29|22983.29|22958.73|22958.73|22994.45|22994.45|22951.71|22951.71|0
1707990000000|2024-02-15 09:40:00|22958.11|22958.11|22994.45|22994.45|22997.95|22997.95|22958.11|22958.11|0
1707990300000|2024-02-15 09:45:00|22993.82|22993.82|23023.76|23023.76|23024.39|23024.39|22993.82|22993.82|0
1707990600000|2024-02-15 09:50:00|23023.14|23023.14|23032.86|23032.86|23032.86|23032.86|23004.97|23004.97|0
1707990900000|2024-02-15 09:55:00|23033.49|23033.49|23045.26|23045.26|23073.33|23073.33|23033.49|23033.49|0
1707991200000|2024-02-15 10:00:00|23041.75|23041.75|23032.86|23032.86|23049.39|23049.39|23032.86|23032.86|0
1707991500000|2024-02-15 10:05:00|23032.24|23032.24|23051.66|23051.66|23055.79|23055.79|23025.22|23025.22|0
1707991800000|2024-02-15 10:10:00|23055.17|23055.17|23049.95|23049.95|23058.67|23058.67|23046.45|23046.45|0
1707992100000|2024-02-15 10:15:00|23049.33|23049.33|23007.65|23007.65|23049.33|23049.33|22997.13|22997.13|0
1707992400000|2024-02-15 10:20:00|22993.62|22993.62|22988.91|22988.91|23007.08|23007.08|22986.6|22986.6|0
1707992700000|2024-02-15 10:25:00|22989.54|22989.54|22982.77|22982.77|23003.57|23003.57|22982.77|22982.77|0
1707993000000|2024-02-15 10:30:00|22979.26|22979.26|22953.7|22953.7|22979.26|22979.26|22953.45|22953.45|0
1707993300000|2024-02-15 10:35:00|22946.68|22946.68|22930.9|22930.9|22946.68|22946.68|22930.9|22930.9|0
1707993600000|2024-02-15 10:40:00|22931.52|22931.52|22962.09|22962.09|22966.85|22966.85|22929.26|22929.26|0
1707993900000|2024-02-15 10:45:00|22965.6|22965.6|22960.84|22960.84|22976.13|22976.13|22955.07|22955.07|0
1707994200000|2024-02-15 10:50:00|22960.44|22960.44|22925.55|22925.55|22968.26|22968.26|22925.55|22925.55|0
1707994500000|2024-02-15 10:55:00|22922.04|22922.04|22920.79|22920.79|22929.06|22929.06|22906.75|22906.75|0
1707994800000|2024-02-15 11:00:00|22924.3|22924.3|22923.67|22923.67|22927.81|22927.81|22919.54|22919.54|0
1707995100000|2024-02-15 11:05:00|22923.92|22923.92|22926.81|22926.81|22935.08|22935.08|22918.15|22918.15|0
1707995400000|2024-02-15 11:10:00|22930.32|22930.32|22918.14|22918.14|22930.94|22930.94|22918.14|22918.14|0
1707995700000|2024-02-15 11:15:00|22914.63|22914.63|22932.18|22932.18|22932.18|22932.18|22913.38|22913.38|0
1707996000000|2024-02-15 11:20:00|22946.21|22946.21|22936.62|22936.62|22951.98|22951.98|22934.08|22934.08|0
1707996300000|2024-02-15 11:25:00|22937.24|22937.24|22939.96|22939.96|22939.96|22939.96|22925.51|22925.51|0
1707996600000|2024-02-15 11:30:00|22936.45|22936.45|22936.45|22936.45|22936.45|22936.45|22936.45|22936.45|0
1707996900000|2024-02-15 11:35:00|22946.97|22946.97|22938.71|22938.71|22952.74|22952.74|22937.46|22937.46|0
1707997200000|2024-02-15 11:40:00|22939.33|22939.33|22945.73|22945.73|22945.73|22945.73|22935.2|22935.2|0
1707997500000|2024-02-15 11:45:00|22949.24|22949.24|22939.54|22939.54|22949.24|22949.24|22935.41|22935.41|0
1707997800000|2024-02-15 11:50:00|22940.17|22940.17|22954.82|22954.82|22954.82|22954.82|22929.64|22929.64|0
1707998100000|2024-02-15 11:55:00|22955.23|22955.23|22958.11|22958.11|22958.11|22958.11|22951.09|22951.09|0
1707998400000|2024-02-15 12:00:00|22959.36|22959.36|22958.74|22958.74|22962.25|22962.25|22955.23|22955.23|0
1707998700000|2024-02-15 12:05:00|22948.21|22948.21|22951.32|22951.32|22952.12|22952.12|22938.08|22938.08|0
1707999000000|2024-02-15 12:10:00|22947.81|22947.81|22938.92|22938.92|22947.81|22947.81|22938.92|22938.92|0
1707999300000|2024-02-15 12:15:00|22931.9|22931.9|22932.52|22932.52|22938.92|22938.92|22931.28|22931.28|0
1707999600000|2024-02-15 12:20:00|22929.01|22929.01|22914.23|22914.23|22936.03|22936.03|22914.23|22914.23|0
1707999900000|2024-02-15 12:25:00|22914.85|22914.85|22938.51|22938.51|22938.51|22938.51|22910.72|22910.72|0
1708000200000|2024-02-15 12:30:00|22937.71|22937.71|22930.69|22930.69|22938.33|22938.33|22930.69|22930.69|0
1708000500000|2024-02-15 12:35:00|22927.18|22927.18|22918.26|22918.26|22927.18|22927.18|22917.28|22917.28|0
1708000800000|2024-02-15 12:40:00|22921.77|22921.77|22928.78|22928.78|22928.78|22928.78|22918.26|22918.26|0
1708001100000|2024-02-15 12:45:00|22925.28|22925.28|22921.52|22921.52|22928.78|22928.78|22921.52|22921.52|0
1708001400000|2024-02-15 12:50:00|22921.77|22921.77|22923.4|22923.4|22930.42|22930.42|22919.89|22919.89|0
1708001700000|2024-02-15 12:55:00|22926.91|22926.91|22961.63|22961.63|22961.63|22961.63|22926.91|22926.91|0
1708002000000|2024-02-15 13:00:00|22958.12|22958.12|22977.3|22977.3|22984.94|22984.94|22953.99|22953.99|0
1708002300000|2024-02-15 13:05:00|22987.83|22987.83|22966.78|22966.78|22987.83|22987.83|22966.78|22966.78|0
1708002600000|2024-02-15 13:10:00|22970.28|22970.28|22938.7|22938.7|22973.79|22973.79|22935.19|22935.19|0
1708002900000|2024-02-15 13:15:00|22935.19|22935.19|22923.42|22923.42|22949.23|22949.23|22923.42|22923.42|0
1708003200000|2024-02-15 13:20:00|22919.91|22919.91|22919.91|22919.91|22930.44|22930.44|22908.76|22908.76|0
1708003500000|2024-02-15 13:25:00|22912.89|22912.89|22923.17|22923.17|22926.68|22926.68|22912.89|22912.89|0
1708003800000|2024-02-15 13:30:00|22919.66|22919.66|22920.55|22920.55|22928.19|22928.19|22906.64|22906.64|0
1708004100000|2024-02-15 13:35:00|22924.06|22924.06|22951.63|22951.63|22955.14|22955.14|22924.06|22924.06|0
1708004400000|2024-02-15 13:40:00|22955.14|22955.14|22957.25|22957.25|22957.87|22957.87|22949.37|22949.37|0
1708004700000|2024-02-15 13:45:00|22957.87|22957.87|22911.49|22911.49|22960.76|22960.76|22911.49|22911.49|0
1708005000000|2024-02-15 13:50:00|22918.51|22918.51|22910.48|22910.48|22923.89|22923.89|22905.72|22905.72|0
1708005300000|2024-02-15 13:55:00|22913.98|22913.98|22915.86|22915.86|22922.87|22922.87|22911.72|22911.72|0
1708005600000|2024-02-15 14:00:00|22922.87|22922.87|22917.73|22917.73|22923.77|22923.77|22908.48|22908.48|0
1708005900000|2024-02-15 14:05:00|22914.22|22914.22|22921.86|22921.86|22935.27|22935.27|22914.22|22914.22|0
1708006200000|2024-02-15 14:10:00|22918.35|22918.35|22921.86|22921.86|22925.37|22925.37|22918.35|22918.35|0
1708006500000|2024-02-15 14:15:00|22925.37|22925.37|22921.98|22921.98|22958.2|22958.2|22918.48|22918.48|0
1708006800000|2024-02-15 14:20:00|22918.48|22918.48|22932.75|22932.75|22939.9|22939.9|22914.97|22914.97|0
1708007100000|2024-02-15 14:25:00|22929.24|22929.24|22896.38|22896.38|22929.24|22929.24|22896.38|22896.38|0
1708007400000|2024-02-15 14:30:00|22899.89|22899.89|22892.11|22892.11|22908.2|22908.2|22873.32|22873.32|0
1708007700000|2024-02-15 14:35:00|22895.62|22895.62|22944.94|22944.94|22944.94|22944.94|22892.73|22892.73|0
1708008000000|2024-02-15 14:40:00|22945.19|22945.19|22971.53|22971.53|22983.58|22983.58|22945.19|22945.19|0
1708008300000|2024-02-15 14:45:00|22975.04|22975.04|22988.7|22988.7|22988.7|22988.7|22959.76|22959.76|0
1708008600000|2024-02-15 14:50:00|22989.95|22989.95|23001.28|23001.28|23008.93|23008.93|22982.93|22982.93|0
1708008900000|2024-02-15 14:55:00|23001.91|23001.91|22980.99|22980.99|23008.93|23008.93|22975.69|22975.69|0
1708009200000|2024-02-15 15:00:00|22984.5|22984.5|22978.13|22978.13|22984.5|22984.5|22953.57|22953.57|0
1708009500000|2024-02-15 15:05:00|22974.62|22974.62|22958.13|22958.13|22974.62|22974.62|22952.32|22952.32|0
1708009800000|2024-02-15 15:10:00|22957.73|22957.73|22982.7|22982.7|22993.85|22993.85|22950.31|22950.31|0
1708010100000|2024-02-15 15:15:00|22979.19|22979.19|22992.6|22992.6|23004.37|23004.37|22979.19|22979.19|0
1708010400000|2024-02-15 15:20:00|22996.11|22996.11|22976.95|22976.95|22996.73|22996.73|22976.95|22976.95|0
1708010700000|2024-02-15 15:25:00|22976.33|22976.33|22962.95|22962.95|22990.37|22990.37|22948.91|22948.91|0
1708011000000|2024-02-15 15:30:00|22963.35|22963.35|22948.91|22948.91|22970.37|22970.37|22945.4|22945.4|0
1708011300000|2024-02-15 15:35:00|22955.93|22955.93|22977.4|22977.4|22977.4|22977.4|22941.89|22941.89|0
1708011600000|2024-02-15 15:40:00|22970.38|22970.38|22980.91|22980.91|22984.41|22984.41|22966.87|22966.87|0
1708011900000|2024-02-15 15:45:00|22984.41|22984.41|22956.98|22956.98|22991.43|22991.43|22956.73|22956.73|0
1708012200000|2024-02-15 15:50:00|22960.49|22960.49|22959.87|22959.87|22974.53|22974.53|22945.83|22945.83|0
1708012500000|2024-02-15 15:55:00|22956.36|22956.36|22930.62|22930.62|22964.62|22964.62|22926.41|22926.41|0
1708012800000|2024-02-15 16:00:00|22931.82|22931.82|22910.95|22910.95|22932.63|22932.63|22904.56|22904.56|0
1708013100000|2024-02-15 16:05:00|22914.46|22914.46|22919.05|22919.05|22926.23|22926.23|22910.95|22910.95|0
1708013400000|2024-02-15 16:10:00|22922.56|22922.56|22915.51|22915.51|22930.17|22930.17|22902.09|22902.09|0
1708013700000|2024-02-15 16:15:00|22912|22912|22892.8|22892.8|22915.1|22915.1|22892.8|22892.8|0
1708014000000|2024-02-15 16:20:00|22889.29|22889.29|22902.52|22902.52|22909.94|22909.94|22889.29|22889.29|0
1708014300000|2024-02-15 16:25:00|22899.01|22899.01|22923.44|22923.44|22925.7|22925.7|22892.62|22892.62|0
1708071300000|2024-02-16 08:15:00|23060.6|23060.6|23133.89|23133.89|23185.91|23185.91|23033.15|23033.15|0
1708071600000|2024-02-16 08:20:00|23140.91|23140.91|23103.64|23103.64|23144.42|23144.42|23082.59|23082.59|0
1708071900000|2024-02-16 08:25:00|23096.63|23096.63|23118.55|23118.55|23125.57|23125.57|23036.35|23036.35|0
1708072200000|2024-02-16 08:30:00|23122.06|23122.06|23139.61|23139.61|23139.61|23139.61|23099.76|23099.76|0
1708072500000|2024-02-16 08:35:00|23136.1|23136.1|23110.29|23110.29|23139.61|23139.61|23103.27|23103.27|0
1708072800000|2024-02-16 08:40:00|23106.78|23106.78|23135.69|23135.69|23146.22|23146.22|23093.98|23093.98|0
1708073100000|2024-02-16 08:45:00|23125.17|23125.17|23148.25|23148.25|23148.25|23148.25|23116.28|23116.28|0
1708073400000|2024-02-16 08:50:00|23147.63|23147.63|23148.83|23148.83|23151.76|23151.76|23125.95|23125.95|0
1708073700000|2024-02-16 08:55:00|23145.32|23145.32|23111.47|23111.47|23165.14|23165.14|23109.39|23109.39|0
1708074000000|2024-02-16 09:00:00|23112.09|23112.09|23014.81|23014.81|23114.97|23114.97|23004.77|23004.77|0
1708074300000|2024-02-16 09:05:00|23011.3|23011.3|23000.77|23000.77|23014.81|23014.81|22986.73|22986.73|0
1708074600000|2024-02-16 09:10:00|22993.75|22993.75|22973.48|22973.48|22995.21|22995.21|22961.13|22961.13|0
1708074900000|2024-02-16 09:15:00|22976.99|22976.99|22974.3|22974.3|22980.5|22980.5|22955.12|22955.12|0
1708075200000|2024-02-16 09:20:00|22981.32|22981.32|23011.65|23011.65|23026.93|23026.93|22981.32|22981.32|0
1708075500000|2024-02-16 09:25:00|23004.63|23004.63|23033.33|23033.33|23033.33|23033.33|23004.63|23004.63|0
1708075800000|2024-02-16 09:30:00|23026.31|23026.31|23016.17|23016.17|23026.93|23026.93|23012.66|23012.66|0
1708076100000|2024-02-16 09:35:00|23015.37|23015.37|23018.63|23018.63|23020.5|23020.5|23004.59|23004.59|0
1708076400000|2024-02-16 09:40:00|23025.65|23025.65|23012.23|23012.23|23033.29|23033.29|23012.23|23012.23|0
1708076700000|2024-02-16 09:45:00|23008.72|23008.72|23019.5|23019.5|23019.5|23019.5|23001.08|23001.08|0
1708077000000|2024-02-16 09:50:00|23019|23019|23031.75|23031.75|23031.75|23031.75|23012.73|23012.73|0
1708077300000|2024-02-16 09:55:00|23028.24|23028.24|23012.95|23012.95|23031.75|23031.75|23003.05|23003.05|0
1708077600000|2024-02-16 10:00:00|23009.44|23009.44|23003.05|23003.05|23017.09|23017.09|22998.92|22998.92|0
1708077900000|2024-02-16 10:05:00|22999.54|22999.54|23001.02|23001.02|23001.02|23001.02|22965.7|22965.7|0
1708078200000|2024-02-16 10:10:00|23001.43|23001.43|23001.02|23001.02|23001.43|23001.43|23001.02|23001.02|0
1708078500000|2024-02-16 10:15:00|23002.9|23002.9|23025.34|23025.34|23059.4|23059.4|23002.9|23002.9|0
1708078800000|2024-02-16 10:20:00|23021.2|23021.2|23042.48|23042.48|23048.87|23048.87|23021.2|23021.2|0
1708079100000|2024-02-16 10:25:00|23045.99|23045.99|23074.93|23074.93|23074.93|23074.93|23045.99|23045.99|0
1708079400000|2024-02-16 10:30:00|23071.43|23071.43|23072.49|23072.49|23074.13|23074.13|23060.71|23060.71|0
1708079700000|2024-02-16 10:35:00|23068.98|23068.98|23087.32|23087.32|23088.63|23088.63|23046.95|23046.95|0
1708080000000|2024-02-16 10:40:00|23087.72|23087.72|23096.64|23096.64|23103.66|23103.66|23087.72|23087.72|0
1708080300000|2024-02-16 10:45:00|23100.15|23100.15|23093.49|23093.49|23101.54|23101.54|23089|23089|0
1708080600000|2024-02-16 10:50:00|23100.51|23100.51|23080.3|23080.3|23106.29|23106.29|23078.22|23078.22|0
1708080900000|2024-02-16 10:55:00|23080.71|23080.71|23065.02|23065.02|23082.56|23082.56|23058|23058|0
1708081200000|2024-02-16 11:00:00|23058|23058|23094.09|23094.09|23094.09|23094.09|23051.61|23051.61|0
1708081500000|2024-02-16 11:05:00|23087.07|23087.07|23104.64|23104.64|23109.58|23109.58|23083.56|23083.56|0
1708081800000|2024-02-16 11:10:00|23108.77|23108.77|23139.84|23139.84|23139.84|23139.84|23107.28|23107.28|0
1708082100000|2024-02-16 11:15:00|23132.82|23132.82|23143.22|23143.22|23153.87|23153.87|23132.82|23132.82|0
1708082400000|2024-02-16 11:20:00|23142.6|23142.6|23151.49|23151.49|23151.49|23151.49|23137.45|23137.45|0
1708082700000|2024-02-16 11:25:00|23147.98|23147.98|23149.22|23149.22|23149.22|23149.22|23137.45|23137.45|0
1708083000000|2024-02-16 11:30:00|23148.6|23148.6|23149.74|23149.74|23155.62|23155.62|23143.97|23143.97|0
1708083300000|2024-02-16 11:35:00|23153.25|23153.25|23128.06|23128.06|23153.25|23153.25|23128.06|23128.06|0
1708083600000|2024-02-16 11:40:00|23126.81|23126.81|23124.2|23124.2|23134.19|23134.19|23123.39|23123.39|0
1708083900000|2024-02-16 11:45:00|23125.45|23125.45|23110.29|23110.29|23126.07|23126.07|23110.29|23110.29|0
1708084200000|2024-02-16 11:50:00|23106.78|23106.78|23126.19|23126.19|23126.19|23126.19|23106.78|23106.78|0
1708084500000|2024-02-16 11:55:00|23126.6|23126.6|23112.99|23112.99|23126.6|23126.6|23101.84|23101.84|0
1708084800000|2024-02-16 12:00:00|23120.01|23120.01|23132.15|23132.15|23132.15|23132.15|23114.6|23114.6|0
1708085100000|2024-02-16 12:05:00|23128.64|23128.64|23120.99|23120.99|23128.64|23128.64|23117.49|23117.49|0
1708085400000|2024-02-16 12:10:00|23124.5|23124.5|23137.73|23137.73|23141.87|23141.87|23124.5|23124.5|0
1708085700000|2024-02-16 12:15:00|23134.23|23134.23|23162.96|23162.96|23163.36|23163.36|23127.21|23127.21|0
1708086000000|2024-02-16 12:20:00|23169.98|23169.98|23174.52|23174.52|23188.55|23188.55|23166.47|23166.47|0
1708086300000|2024-02-16 12:25:00|23178.02|23178.02|23168.48|23168.48|23178.02|23178.02|23167.5|23167.5|0
1708086600000|2024-02-16 12:30:00|23175.5|23175.5|23187.93|23187.93|23192.06|23192.06|23175.5|23175.5|0
1708086900000|2024-02-16 12:35:00|23180.91|23180.91|23209.61|23209.61|23209.61|23209.61|23180.91|23180.91|0
1708087200000|2024-02-16 12:40:00|23206.1|23206.1|23216|23216|23223.64|23223.64|23206.1|23206.1|0
1708087500000|2024-02-16 12:45:00|23219.51|23219.51|23236.09|23236.09|23239.6|23239.6|23219.51|23219.51|0
1708087800000|2024-02-16 12:50:00|23236.71|23236.71|23255.5|23255.5|23258.39|23258.39|23236.71|23236.71|0
1708088100000|2024-02-16 12:55:00|23252|23252|23244.35|23244.35|23252|23252|23237.34|23237.34|0
1708088400000|2024-02-16 13:00:00|23247.86|23247.86|23252|23252|23266.66|23266.66|23247.05|23247.05|0
1708088700000|2024-02-16 13:05:00|23248.49|23248.49|23252.62|23252.62|23252.62|23252.62|23237.96|23237.96|0
1708089000000|2024-02-16 13:10:00|23256.13|23256.13|23231.52|23231.52|23256.13|23256.13|23231.52|23231.52|0
1708089300000|2024-02-16 13:15:00|23228.02|23228.02|23225.56|23225.56|23236.71|23236.71|23225.56|23225.56|0
1708089600000|2024-02-16 13:20:00|23229.07|23229.07|23222.05|23222.05|23238.35|23238.35|23222.05|23222.05|0
1708089900000|2024-02-16 13:25:00|23222.68|23222.68|23222.68|23222.68|23233.2|23233.2|23219.17|23219.17|0
1708090200000|2024-02-16 13:30:00|23208.64|23208.64|23230.29|23230.29|23233.8|23233.8|23199.97|23199.97|0
1708090500000|2024-02-16 13:35:00|23226.78|23226.78|23198.58|23198.58|23226.78|23226.78|23191.57|23191.57|0
1708090800000|2024-02-16 13:40:00|23195.08|23195.08|23223.77|23223.77|23223.77|23223.77|23190.94|23190.94|0
1708091100000|2024-02-16 13:45:00|23216.75|23216.75|23214.12|23214.12|23224.64|23224.64|23195.7|23195.7|0
1708091400000|2024-02-16 13:50:00|23210.61|23210.61|23217.63|23217.63|23224.64|23224.64|23210.61|23210.61|0
1708091700000|2024-02-16 13:55:00|23214.12|23214.12|23225.79|23225.79|23225.79|23225.79|23210.61|23210.61|0
1708092000000|2024-02-16 14:00:00|23222.28|23222.28|23244.83|23244.83|23259.24|23259.24|23218.77|23218.77|0
1708092300000|2024-02-16 14:05:00|23248.34|23248.34|23237.84|23237.84|23248.34|23248.34|23230.82|23230.82|0
1708092600000|2024-02-16 14:10:00|23241.35|23241.35|23238.09|23238.09|23248.62|23248.62|23237.84|23237.84|0
1708092900000|2024-02-16 14:15:00|23241.6|23241.6|23246.12|23246.12|23246.12|23246.12|23230.45|23230.45|0
1708093200000|2024-02-16 14:20:00|23249.63|23249.63|23249.85|23249.85|23249.85|23249.85|23239.32|23239.32|0
1708093500000|2024-02-16 14:25:00|23253.36|23253.36|23235.19|23235.19|23253.36|23253.36|23235.19|23235.19|0
1708093800000|2024-02-16 14:30:00|23235.82|23235.82|23161.89|23161.89|23239.32|23239.32|23142.89|23142.89|0
1708094100000|2024-02-16 14:35:00|23158.38|23158.38|23149.65|23149.65|23171.98|23171.98|23129.47|23129.47|0
1708094400000|2024-02-16 14:40:00|23153.16|23153.16|23158.37|23158.37|23166.01|23166.01|23147.84|23147.84|0
1708094700000|2024-02-16 14:45:00|23161.88|23161.88|23147.84|23147.84|23161.88|23161.88|23133.81|23133.81|0
1708095000000|2024-02-16 14:50:00|23154.86|23154.86|23132.78|23132.78|23174.06|23174.06|23132.78|23132.78|0
1708095300000|2024-02-16 14:55:00|23136.29|23136.29|23157.26|23157.26|23159.96|23159.96|23115.24|23115.24|0
1708095600000|2024-02-16 15:00:00|23153.76|23153.76|23198.07|23198.07|23198.07|23198.07|23143.23|23143.23|0
1708095900000|2024-02-16 15:05:00|23194.56|23194.56|23186.49|23186.49|23194.81|23194.81|23171.83|23171.83|0
1708096200000|2024-02-16 15:10:00|23190|23190|23166.24|23166.24|23197.82|23197.82|23166.24|23166.24|0
1708096500000|2024-02-16 15:15:00|23162.73|23162.73|23174.06|23174.06|23174.06|23174.06|23155.71|23155.71|0
1708096800000|2024-02-16 15:20:00|23167.04|23167.04|23145.99|23145.99|23181.7|23181.7|23145.99|23145.99|0
1708097100000|2024-02-16 15:25:00|23146.61|23146.61|23164.78|23164.78|23164.78|23164.78|23146.61|23146.61|0
1708097400000|2024-02-16 15:30:00|23165.4|23165.4|23207.62|23207.62|23214.64|23214.64|23165.4|23165.4|0
1708097700000|2024-02-16 15:35:00|23211.13|23211.13|23207|23207|23214.64|23214.64|23207|23207|0
1708098000000|2024-02-16 15:40:00|23203.49|23203.49|23203.31|23203.31|23207.22|23207.22|23199.58|23199.58|0
1708098300000|2024-02-16 15:45:00|23199.8|23199.8|23178.11|23178.11|23199.8|23199.8|23167.58|23167.58|0
1708098600000|2024-02-16 15:50:00|23181.62|23181.62|23186.15|23186.15|23200.06|23200.06|23178.11|23178.11|0
1708098900000|2024-02-16 15:55:00|23189.65|23189.65|23179.38|23179.38|23189.65|23189.65|23175.24|23175.24|0
1708099200000|2024-02-16 16:00:00|23182.89|23182.89|23153.44|23153.44|23182.89|23182.89|23152.94|23152.94|0
1708099500000|2024-02-16 16:05:00|23156.95|23156.95|23161.08|23161.08|23168.1|23168.1|23153.44|23153.44|0
1708099800000|2024-02-16 16:10:00|23157.57|23157.57|23135.34|23135.34|23157.57|23157.57|23135.34|23135.34|0
1708100100000|2024-02-16 16:15:00|23138.85|23138.85|23130.23|23130.23|23142.63|23142.63|23127.34|23127.34|0
1708100400000|2024-02-16 16:20:00|23133.74|23133.74|23112.43|23112.43|23134.99|23134.99|23108.93|23108.93|0
1708100700000|2024-02-16 16:25:00|23115.94|23115.94|23127.82|23127.82|23130.48|23130.48|23110.42|23110.42|0
1708330500000|2024-02-19 08:15:00|22957.56|22957.56|22961.07|22961.07|22971.6|22971.6|22950.54|22950.54|0
1708330800000|2024-02-19 08:20:00|22968.09|22968.09|22949.53|22949.53|22968.09|22968.09|22949.53|22949.53|0
1708331100000|2024-02-19 08:25:00|22946.02|22946.02|22993.51|22993.51|22993.51|22993.51|22940.02|22940.02|0
1708331400000|2024-02-19 08:30:00|22990|22990|22977.84|22977.84|22993.51|22993.51|22974.72|22974.72|0
1708331700000|2024-02-19 08:35:00|22981.35|22981.35|22972.73|22972.73|22991.87|22991.87|22957.44|22957.44|0
1708332000000|2024-02-19 08:40:00|22979.74|22979.74|22979.12|22979.12|22993.78|22993.78|22968.59|22968.59|0
1708332300000|2024-02-19 08:45:00|22982.63|22982.63|22992.53|22992.53|23000.8|23000.8|22979.12|22979.12|0
1708332600000|2024-02-19 08:50:00|22999.55|22999.55|22997.91|22997.91|23003.06|23003.06|22989.65|22989.65|0
1708332900000|2024-02-19 08:55:00|22994.4|22994.4|23003.68|23003.68|23003.68|23003.68|22984.89|22984.89|0
1708333200000|2024-02-19 09:00:00|22996.67|22996.67|22962.88|22962.88|22996.67|22996.67|22961.26|22961.26|0
1708333500000|2024-02-19 09:05:00|22966.39|22966.39|22988.19|22988.19|23005.74|23005.74|22966.39|22966.39|0
1708333800000|2024-02-19 09:10:00|22991.7|22991.7|23007.75|23007.75|23007.75|23007.75|22984.68|22984.68|0
1708334100000|2024-02-19 09:15:00|23009.62|23009.62|23012.27|23012.27|23013.75|23013.75|23006.73|23006.73|0
1708334400000|2024-02-19 09:20:00|23011.64|23011.64|23001.76|23001.76|23011.64|23011.64|22994.75|22994.75|0
1708334700000|2024-02-19 09:25:00|23015.8|23015.8|23013.54|23013.54|23017.67|23017.67|23009.41|23009.41|0
1708335000000|2024-02-19 09:30:00|23017.05|23017.05|23025.94|23025.94|23028.82|23028.82|23011.28|23011.28|0
1708335300000|2024-02-19 09:35:00|23032.96|23032.96|23039.97|23039.97|23043.48|23043.48|23032.96|23032.96|0
1708335600000|2024-02-19 09:40:00|23040.6|23040.6|23074.23|23074.23|23074.23|23074.23|23040.6|23040.6|0
1708335900000|2024-02-19 09:45:00|23081.25|23081.25|23094.8|23094.8|23095.91|23095.91|23081.25|23081.25|0
1708336200000|2024-02-19 09:50:00|23084.27|23084.27|23100.57|23100.57|23104.08|23104.08|23084.27|23084.27|0
1708336500000|2024-02-19 09:55:00|23104.08|23104.08|23108.43|23108.43|23111.94|23111.94|23103.68|23103.68|0
1708336800000|2024-02-19 10:00:00|23104.3|23104.3|23110.07|23110.07|23114.2|23114.2|23100.17|23100.17|0
1708337100000|2024-02-19 10:05:00|23106.56|23106.56|23094.79|23094.79|23106.56|23106.56|23091.28|23091.28|0
1708337400000|2024-02-19 10:10:00|23087.77|23087.77|23085.06|23085.06|23088.57|23088.57|23080.35|23080.35|0
1708337700000|2024-02-19 10:15:00|23092.08|23092.08|23106.74|23106.74|23106.74|23106.74|23092.08|23092.08|0
1708338000000|2024-02-19 10:20:00|23103.23|23103.23|23103.23|23103.23|23103.23|23103.23|23099.72|23099.72|0
1708338300000|2024-02-19 10:25:00|23106.74|23106.74|23106.74|23106.74|23106.74|23106.74|23103.23|23103.23|0
1708338600000|2024-02-19 10:30:00|23107.37|23107.37|23114.38|23114.38|23114.38|23114.38|23107.37|23107.37|0
1708338900000|2024-02-19 10:35:00|23121.4|23121.4|23121.4|23121.4|23124.91|23124.91|23121.4|23121.4|0
1708339200000|2024-02-19 10:40:00|23122.65|23122.65|23122.28|23122.28|23126.41|23126.41|23118.77|23118.77|0
1708339500000|2024-02-19 10:45:00|23118.77|23118.77|23121.87|23121.87|23122.28|23122.28|23118.77|23118.77|0
1708339800000|2024-02-19 10:50:00|23118.36|23118.36|23100.82|23100.82|23118.36|23118.36|23100.82|23100.82|0
1708340100000|2024-02-19 10:55:00|23097.31|23097.31|23109.2|23109.2|23109.2|23109.2|23097.31|23097.31|0
1708340400000|2024-02-19 11:00:00|23109.82|23109.82|23116.21|23116.21|23116.84|23116.84|23109.82|23109.82|0
1708340700000|2024-02-19 11:05:00|23119.72|23119.72|23112.71|23112.71|23119.72|23119.72|23112.71|23112.71|0
1708341000000|2024-02-19 11:10:00|23133.76|23133.76|23130.17|23130.17|23137.27|23137.27|23130.17|23130.17|0
1708341300000|2024-02-19 11:15:00|23137.18|23137.18|23137.18|23137.18|23140.69|23140.69|23137.18|23137.18|0
1708341600000|2024-02-19 11:20:00|23136.38|23136.38|23144.64|23144.64|23144.64|23144.64|23136.38|23136.38|0
1708341900000|2024-02-19 11:25:00|23145.05|23145.05|23160.33|23160.33|23160.33|23160.33|23145.05|23145.05|0
1708342500000|2024-02-19 11:35:00|23163.84|23163.84|23154.95|23154.95|23163.84|23163.84|23148.56|23148.56|0
1708342800000|2024-02-19 11:40:00|23161.97|23161.97|23166.48|23166.48|23166.48|23166.48|23158.46|23158.46|0
1708343100000|2024-02-19 11:45:00|23165.85|23165.85|23169.36|23169.36|23169.36|23169.36|23165.85|23165.85|0
1708343400000|2024-02-19 11:50:00|23172.87|23172.87|23172.87|23172.87|23176.38|23176.38|23165.85|23165.85|0
1708343700000|2024-02-19 11:55:00|23169.36|23169.36|23172.25|23172.25|23172.25|23172.25|23168.74|23168.74|0
1708344000000|2024-02-19 12:00:00|23171.84|23171.84|23171.22|23171.22|23171.84|23171.84|23160.07|23160.07|0
1708344300000|2024-02-19 12:05:00|23171.62|23171.62|23172.87|23172.87|23179.89|23179.89|23171.62|23171.62|0
1708344600000|2024-02-19 12:10:00|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|0
1708344900000|2024-02-19 12:15:00|23172.87|23172.87|23146.66|23146.66|23172.87|23172.87|23146.41|23146.41|0
1708345200000|2024-02-19 12:20:00|23153.68|23153.68|23151.82|23151.82|23155.33|23155.33|23151.82|23151.82|0
1708345500000|2024-02-19 12:25:00|23137.78|23137.78|23134.27|23134.27|23144.8|23144.8|23134.27|23134.27|0
1708345800000|2024-02-19 12:30:00|23141.29|23141.29|23148.31|23148.31|23148.31|23148.31|23141.29|23141.29|0
1708346100000|2024-02-19 12:35:00|23144.8|23144.8|23144.8|23144.8|23144.8|23144.8|23137.78|23137.78|0
1708346400000|2024-02-19 12:40:00|23145.42|23145.42|23142.32|23142.32|23146.23|23146.23|23142.32|23142.32|0
1708346700000|2024-02-19 12:45:00|23141.82|23141.82|23162.87|23162.87|23162.87|23162.87|23141.57|23141.57|0
1708347000000|2024-02-19 12:50:00|23159.36|23159.36|23151.72|23151.72|23159.36|23159.36|23151.72|23151.72|0
1708347300000|2024-02-19 12:55:00|23144.7|23144.7|23145.55|23145.55|23145.55|23145.55|23140.57|23140.57|0
1708347600000|2024-02-19 13:00:00|23146.17|23146.17|23151.94|23151.94|23153.19|23153.19|23144.92|23144.92|0
1708347900000|2024-02-19 13:05:00|23144.92|23144.92|23151.94|23151.94|23151.94|23151.94|23137.9|23137.9|0
1708348200000|2024-02-19 13:10:00|23155.45|23155.45|23160.21|23160.21|23160.21|23160.21|23155.45|23155.45|0
1708348500000|2024-02-19 13:15:00|23163.72|23163.72|23169.49|23169.49|23170.73|23170.73|23163.72|23163.72|0
1708348800000|2024-02-19 13:20:00|23165.98|23165.98|23158.96|23158.96|23165.98|23165.98|23155.45|23155.45|0
1708349100000|2024-02-19 13:25:00|23155.45|23155.45|23155.85|23155.85|23159.36|23159.36|23148.83|23148.83|0
1708349400000|2024-02-19 13:30:00|23159.36|23159.36|23170.51|23170.51|23174.02|23174.02|23159.36|23159.36|0
1708349700000|2024-02-19 13:35:00|23170.91|23170.91|23180.82|23180.82|23180.82|23180.82|23170.91|23170.91|0
1708350000000|2024-02-19 13:40:00|23177.31|23177.31|23171.66|23171.66|23182.19|23182.19|23171.66|23171.66|0
1708350300000|2024-02-19 13:45:00|23172.29|23172.29|23154.12|23154.12|23172.91|23172.91|23154.12|23154.12|0
1708350600000|2024-02-19 13:50:00|23154.74|23154.74|23160.64|23160.64|23160.64|23160.64|23153.62|23153.62|0
1708350900000|2024-02-19 13:55:00|23161.26|23161.26|23161.74|23161.74|23161.74|23161.74|23147.7|23147.7|0
1708351200000|2024-02-19 14:00:00|23165.24|23165.24|23165.24|23165.24|23168.75|23168.75|23165.24|23165.24|0
1708351500000|2024-02-19 14:05:00|23161.74|23161.74|23165.24|23165.24|23165.24|23165.24|23161.74|23161.74|0
1708351800000|2024-02-19 14:10:00|23165.49|23165.49|23178.66|23178.66|23178.66|23178.66|23165.24|23165.24|0
1708352100000|2024-02-19 14:15:00|23171.64|23171.64|23175.15|23175.15|23182.17|23182.17|23168.13|23168.13|0
1708352400000|2024-02-19 14:20:00|23171.64|23171.64|23165.86|23165.86|23171.64|23171.64|23158.21|23158.21|0
1708352700000|2024-02-19 14:25:00|23162.35|23162.35|23140.89|23140.89|23162.35|23162.35|23140.89|23140.89|0
1708353000000|2024-02-19 14:30:00|23144.4|23144.4|23166.95|23166.95|23170.46|23170.46|23136.76|23136.76|0
1708353300000|2024-02-19 14:35:00|23170.46|23170.46|23157.67|23157.67|23170.46|23170.46|23152.91|23152.91|0
1708353600000|2024-02-19 14:40:00|23161.18|23161.18|23177.3|23177.3|23177.3|23177.3|23161.18|23161.18|0
1708353900000|2024-02-19 14:45:00|23173.79|23173.79|23164.27|23164.27|23181.43|23181.43|23161.39|23161.39|0
1708354200000|2024-02-19 14:50:00|23160.77|23160.77|23150.24|23150.24|23160.77|23160.77|23150.24|23150.24|0
1708354500000|2024-02-19 14:55:00|23150.49|23150.49|23163.29|23163.29|23166.8|23166.8|23150.27|23150.27|0
1708354800000|2024-02-19 15:00:00|23163.83|23163.83|23169.64|23169.64|23172.12|23172.12|23163.83|23163.83|0
1708355100000|2024-02-19 15:05:00|23168.39|23168.39|23170.25|23170.25|23171.28|23171.28|23166.74|23166.74|0
1708355400000|2024-02-19 15:10:00|23166.74|23166.74|23158.07|23158.07|23170.25|23170.25|23158.07|23158.07|0
1708355700000|2024-02-19 15:15:00|23157.82|23157.82|23157.2|23157.2|23157.82|23157.82|23157.2|23157.2|0
1708356000000|2024-02-19 15:20:00|23160.71|23160.71|23183.88|23183.88|23187.39|23187.39|23160.71|23160.71|0
1708356300000|2024-02-19 15:25:00|23184.51|23184.51|23185.31|23185.31|23185.31|23185.31|23177.49|23177.49|0
1708356600000|2024-02-19 15:30:00|23184.07|23184.07|23166.52|23166.52|23184.07|23184.07|23166.52|23166.52|0
1708356900000|2024-02-19 15:35:00|23167.14|23167.14|23163.01|23163.01|23167.14|23167.14|23163.01|23163.01|0
1708357200000|2024-02-19 15:40:00|23166.52|23166.52|23158|23158|23166.52|23166.52|23155.37|23155.37|0
1708357500000|2024-02-19 15:45:00|23158.63|23158.63|23179.7|23179.7|23179.7|23179.7|23158.38|23158.38|0
1708357800000|2024-02-19 15:50:00|23172.68|23172.68|23168.32|23168.32|23172.68|23172.68|23164.81|23164.81|0
1708358100000|2024-02-19 15:55:00|23168.95|23168.95|23158.92|23158.92|23168.95|23168.95|23155.41|23155.41|0
1708358400000|2024-02-19 16:00:00|23158.29|23158.29|23154.79|23154.79|23162.43|23162.43|23151.28|23151.28|0
1708358700000|2024-02-19 16:05:00|23161.8|23161.8|23177.09|23177.09|23180.6|23180.6|23161.8|23161.8|0
1708359000000|2024-02-19 16:10:00|23173.58|23173.58|23170.44|23170.44|23181.84|23181.84|23170.44|23170.44|0
1708359300000|2024-02-19 16:15:00|23170.69|23170.69|23170.07|23170.07|23170.69|23170.69|23166.16|23166.16|0
1708359600000|2024-02-19 16:20:00|23166.56|23166.56|23166.16|23166.16|23169.67|23169.67|23163.05|23163.05|0
1708359900000|2024-02-19 16:25:00|23169.67|23169.67|23171.03|23171.03|23171.03|23171.03|23164.38|23164.38|0
1708416900000|2024-02-20 08:15:00|23228.39|23228.39|23197.06|23197.06|23228.39|23228.39|23193.55|23193.55|0
1708417200000|2024-02-20 08:20:00|23196.56|23196.56|23201.59|23201.59|23206.97|23206.97|23189.42|23189.42|0
1708417500000|2024-02-20 08:25:00|23205.1|23205.1|23204.44|23204.44|23221|23221|23198.08|23198.08|0
1708417800000|2024-02-20 08:30:00|23205.07|23205.07|23222.49|23222.49|23236.65|23236.65|23205.07|23205.07|0
1708418100000|2024-02-20 08:35:00|23226|23226|23227.6|23227.6|23228.23|23228.23|23212.71|23212.71|0
1708418400000|2024-02-20 08:40:00|23248.66|23248.66|23244.34|23244.34|23252.79|23252.79|23240.59|23240.59|0
1708418700000|2024-02-20 08:45:00|23240.83|23240.83|23250.61|23250.61|23254.12|23254.12|23240.09|23240.09|0
1708419000000|2024-02-20 08:50:00|23254.12|23254.12|23261.76|23261.76|23264.26|23264.26|23251.24|23251.24|0
1708419300000|2024-02-20 08:55:00|23265.27|23265.27|23292.1|23292.1|23292.1|23292.1|23264.03|23264.03|0
1708419600000|2024-02-20 09:00:00|23295.61|23295.61|23327.08|23327.08|23334.47|23334.47|23292.1|23292.1|0
1708419900000|2024-02-20 09:05:00|23323.57|23323.57|23304.29|23304.29|23323.57|23323.57|23302.61|23302.61|0
1708420200000|2024-02-20 09:10:00|23290.25|23290.25|23298.27|23298.27|23316.44|23316.44|23290.25|23290.25|0
1708420500000|2024-02-20 09:15:00|23294.76|23294.76|23277.21|23277.21|23294.76|23294.76|23277.21|23277.21|0
1708420800000|2024-02-20 09:20:00|23275.96|23275.96|23274.98|23274.98|23290|23290|23267.34|23267.34|0
1708421100000|2024-02-20 09:25:00|23282|23282|23290.83|23290.83|23290.83|23290.83|23273.11|23273.11|0
1708421400000|2024-02-20 09:30:00|23287.32|23287.32|23313.9|23313.9|23313.9|23313.9|23287.32|23287.32|0
1708421700000|2024-02-20 09:35:00|23310.39|23310.39|23290.99|23290.99|23310.39|23310.39|23289.74|23289.74|0
1708422000000|2024-02-20 09:40:00|23294.5|23294.5|23305.9|23305.9|23305.9|23305.9|23290.99|23290.99|0
1708422300000|2024-02-20 09:45:00|23309.41|23309.41|23336.24|23336.24|23339.75|23339.75|23309.41|23309.41|0
1708422600000|2024-02-20 09:50:00|23339.75|23339.75|23362.04|23362.04|23384.34|23384.34|23339.75|23339.75|0
1708422900000|2024-02-20 09:55:00|23355.02|23355.02|23366.17|23366.17|23383.72|23383.72|23351.51|23351.51|0
1708423200000|2024-02-20 10:00:00|23369.68|23369.68|23315.18|23315.18|23369.68|23369.68|23315.18|23315.18|0
1708423500000|2024-02-20 10:05:00|23311.67|23311.67|23322.57|23322.57|23329.84|23329.84|23311.67|23311.67|0
1708423800000|2024-02-20 10:10:00|23326.08|23326.08|23312.79|23312.79|23326.08|23326.08|23312.04|23312.04|0
1708424100000|2024-02-20 10:15:00|23305.77|23305.77|23314.04|23314.04|23316.05|23316.05|23299|23299|0
1708424400000|2024-02-20 10:20:00|23314.79|23314.79|23307.14|23307.14|23317.67|23317.67|23303.14|23303.14|0
1708424700000|2024-02-20 10:25:00|23310.65|23310.65|23313.91|23313.91|23313.91|23313.91|23296.37|23296.37|0
1708425000000|2024-02-20 10:30:00|23314.54|23314.54|23312.71|23312.71|23322.98|23322.98|23312.46|23312.46|0
1708425300000|2024-02-20 10:35:00|23316.21|23316.21|23311.21|23311.21|23316.21|23316.21|23302.18|23302.18|0
1708425600000|2024-02-20 10:40:00|23311.61|23311.61|23318.85|23318.85|23322.86|23322.86|23311.61|23311.61|0
1708425900000|2024-02-20 10:45:00|23315.34|23315.34|23329.88|23329.88|23329.88|23329.88|23315.34|23315.34|0
1708426200000|2024-02-20 10:50:00|23322.86|23322.86|23309.96|23309.96|23322.86|23322.86|23306.45|23306.45|0
1708426500000|2024-02-20 10:55:00|23310.59|23310.59|23299.43|23299.43|23310.59|23310.59|23299.43|23299.43|0
1708426800000|2024-02-20 11:00:00|23299.93|23299.93|23292.01|23292.01|23302.94|23302.94|23292.01|23292.01|0
1708427100000|2024-02-20 11:05:00|23295.52|23295.52|23276.98|23276.98|23299.28|23299.28|23276.98|23276.98|0
1708427400000|2024-02-20 11:10:00|23279.87|23279.87|23290.39|23290.39|23290.39|23290.39|23279.87|23279.87|0
1708427700000|2024-02-20 11:15:00|23286.88|23286.88|23295.73|23295.73|23300.12|23300.12|23286.88|23286.88|0
1708428000000|2024-02-20 11:20:00|23292.22|23292.22|23276.48|23276.48|23292.88|23292.88|23276.48|23276.48|0
1708428300000|2024-02-20 11:25:00|23277.11|23277.11|23277.11|23277.11|23284.12|23284.12|23277.11|23277.11|0
1708428600000|2024-02-20 11:30:00|23280.61|23280.61|23297.41|23297.41|23297.41|23297.41|23280.12|23280.12|0
1708428900000|2024-02-20 11:35:00|23296.79|23296.79|23310.39|23310.39|23310.39|23310.39|23296.79|23296.79|0
1708429200000|2024-02-20 11:40:00|23310.89|23310.89|23307.52|23307.52|23319.84|23319.84|23307.52|23307.52|0
1708429500000|2024-02-20 11:45:00|23304.02|23304.02|23315|23315|23315|23315|23304.02|23304.02|0
1708429800000|2024-02-20 11:50:00|23307.98|23307.98|23290.43|23290.43|23307.98|23307.98|23286.92|23286.92|0
1708430100000|2024-02-20 11:55:00|23293.94|23293.94|23318.73|23318.73|23318.73|23318.73|23293.54|23293.54|0
1708430400000|2024-02-20 12:00:00|23319.35|23319.35|23332.89|23332.89|23333.39|23333.39|23318.85|23318.85|0
1708430700000|2024-02-20 12:05:00|23336.4|23336.4|23322.86|23322.86|23343.91|23343.91|23322.36|23322.36|0
1708431000000|2024-02-20 12:10:00|23329.88|23329.88|23330.63|23330.63|23330.63|23330.63|23322.36|23322.36|0
1708431300000|2024-02-20 12:15:00|23327.12|23327.12|23309.45|23309.45|23327.12|23327.12|23305.94|23305.94|0
1708431600000|2024-02-20 12:20:00|23308.95|23308.95|23312.05|23312.05|23319.48|23319.48|23305.44|23305.44|0
1708431900000|2024-02-20 12:25:00|23308.55|23308.55|23331.13|23331.13|23331.13|23331.13|23308.55|23308.55|0
1708432200000|2024-02-20 12:30:00|23334.63|23334.63|23338.3|23338.3|23341.4|23341.4|23327.62|23327.62|0
1708432500000|2024-02-20 12:35:00|23341.8|23341.8|23360.97|23360.97|23371.25|23371.25|23338.3|23338.3|0
1708432800000|2024-02-20 12:40:00|23357.46|23357.46|23370.55|23370.55|23374.06|23374.06|23353.95|23353.95|0
1708433100000|2024-02-20 12:45:00|23369.92|23369.92|23338.34|23338.34|23369.92|23369.92|23338.34|23338.34|0
1708433400000|2024-02-20 12:50:00|23337.94|23337.94|23336.94|23336.94|23345.46|23345.46|23334.31|23334.31|0
1708433700000|2024-02-20 12:55:00|23347.47|23347.47|23340.3|23340.3|23347.72|23347.72|23340.3|23340.3|0
1708434000000|2024-02-20 13:00:00|23340.7|23340.7|23339.89|23339.89|23344.21|23344.21|23335.89|23335.89|0
1708434300000|2024-02-20 13:05:00|23339.4|23339.4|23346.91|23346.91|23353.93|23353.93|23339.4|23339.4|0
1708434600000|2024-02-20 13:10:00|23346.41|23346.41|23350.17|23350.17|23353.93|23353.93|23346.41|23346.41|0
1708434900000|2024-02-20 13:15:00|23349.92|23349.92|23339.3|23339.3|23349.92|23349.92|23339.3|23339.3|0
1708435200000|2024-02-20 13:20:00|23338.67|23338.67|23341.13|23341.13|23341.63|23341.63|23334.36|23334.36|0
1708435500000|2024-02-20 13:25:00|23339.88|23339.88|23346.77|23346.77|23351.18|23351.18|23336.37|23336.37|0
1708435800000|2024-02-20 13:30:00|23350.28|23350.28|23340|23340|23354.91|23354.91|23333.79|23333.79|0
1708436100000|2024-02-20 13:35:00|23340.62|23340.62|23317.85|23317.85|23344.53|23344.53|23317.85|23317.85|0
1708436400000|2024-02-20 13:40:00|23321.36|23321.36|23321.98|23321.98|23329|23329|23318.47|23318.47|0
1708436700000|2024-02-20 13:45:00|23321.36|23321.36|23284.62|23284.62|23322.23|23322.23|23284.62|23284.62|0
1708437000000|2024-02-20 13:50:00|23281.11|23281.11|23288.22|23288.22|23298.25|23298.25|23280.71|23280.71|0
1708437300000|2024-02-20 13:55:00|23287.95|23287.95|23251.62|23251.62|23287.95|23287.95|23247.7|23247.7|0
1708437600000|2024-02-20 14:00:00|23255.13|23255.13|23250.49|23250.49|23255.13|23255.13|23246.98|23246.98|0
1708437900000|2024-02-20 14:05:00|23254|23254|23251.21|23251.21|23257.73|23257.73|23240.37|23240.37|0
1708438200000|2024-02-20 14:10:00|23247.7|23247.7|23247.95|23247.95|23258.23|23258.23|23244.45|23244.45|0
1708438500000|2024-02-20 14:15:00|23251.46|23251.46|23282.55|23282.55|23286.05|23286.05|23247.46|23247.46|0
1708438800000|2024-02-20 14:20:00|23286.05|23286.05|23262.24|23262.24|23290.69|23290.69|23262.24|23262.24|0
1708439100000|2024-02-20 14:25:00|23258.11|23258.11|23257.4|23257.4|23274.94|23274.94|23254.6|23254.6|0
1708439400000|2024-02-20 14:30:00|23253.89|23253.89|23358.22|23358.22|23359.02|23359.02|23227.34|23227.34|0
1708439700000|2024-02-20 14:35:00|23365.23|23365.23|23301.34|23301.34|23365.23|23365.23|23295.96|23295.96|0
1708440000000|2024-02-20 14:40:00|23300.71|23300.71|23346.51|23346.51|23360.43|23360.43|23300.21|23300.21|0
1708440300000|2024-02-20 14:45:00|23345.89|23345.89|23314.18|23314.18|23346.51|23346.51|23313.56|23313.56|0
1708440600000|2024-02-20 14:50:00|23313.56|23313.56|23329.66|23329.66|23341.81|23341.81|23313.56|23313.56|0
1708440900000|2024-02-20 14:55:00|23333.17|23333.17|23376.16|23376.16|23376.16|23376.16|23333.17|23333.17|0
1708441200000|2024-02-20 15:00:00|23369.14|23369.14|23355.91|23355.91|23376.56|23376.56|23350.97|23350.97|0
1708441500000|2024-02-20 15:05:00|23355.66|23355.66|23360.04|23360.04|23367.06|23367.06|23344.88|23344.88|0
1708441800000|2024-02-20 15:10:00|23359.54|23359.54|23345.25|23345.25|23360.04|23360.04|23343.5|23343.5|0
1708442100000|2024-02-20 15:15:00|23348.76|23348.76|23355.16|23355.16|23363.42|23363.42|23345|23345|0
1708442400000|2024-02-20 15:20:00|23355.78|23355.78|23452.5|23452.5|23463.03|23463.03|23345.93|23345.93|0
1708442700000|2024-02-20 15:25:00|23456.01|23456.01|23372.2|23372.2|23477.06|23477.06|23372.2|23372.2|0
1708443000000|2024-02-20 15:30:00|23375.7|23375.7|23351.29|23351.29|23389.74|23389.74|23351.29|23351.29|0
1708443300000|2024-02-20 15:35:00|23347.78|23347.78|23358.1|23358.1|23358.1|23358.1|23342.9|23342.9|0
1708443600000|2024-02-20 15:40:00|23354.59|23354.59|23388.6|23388.6|23392.51|23392.51|23354.59|23354.59|0
1708443900000|2024-02-20 15:45:00|23392.11|23392.11|23419.66|23419.66|23419.66|23419.66|23392.11|23392.11|0
1708444200000|2024-02-20 15:50:00|23433.7|23433.7|23400.47|23400.47|23434.2|23434.2|23400.47|23400.47|0
1708444500000|2024-02-20 15:55:00|23400.97|23400.97|23387.79|23387.79|23400.97|23400.97|23384.03|23384.03|0
1708444800000|2024-02-20 16:00:00|23388.6|23388.6|23396.24|23396.24|23399.12|23399.12|23383.34|23383.34|0
1708445100000|2024-02-20 16:05:00|23392.73|23392.73|23417.29|23417.29|23417.29|23417.29|23382.33|23382.33|0
1708445400000|2024-02-20 16:10:00|23420.8|23420.8|23419.32|23419.32|23434.84|23434.84|23412.91|23412.91|0
1708445700000|2024-02-20 16:15:00|23419.82|23419.82|23426.72|23426.72|23434.48|23434.48|23419.82|23419.82|0
1708446000000|2024-02-20 16:20:00|23427.22|23427.22|23420.07|23420.07|23430.85|23430.85|23420.07|23420.07|0
1708446300000|2024-02-20 16:25:00|23416.56|23416.56|23408.2|23408.2|23416.81|23416.81|23398.24|23398.24|0
1708503300000|2024-02-21 08:15:00|23624.49|23624.49|23619.59|23619.59|23643.53|23643.53|23597.29|23597.29|0
1708503600000|2024-02-21 08:20:00|23630.12|23630.12|23613.42|23613.42|23637.98|23637.98|23613.42|23613.42|0
1708503900000|2024-02-21 08:25:00|23627.46|23627.46|23627.44|23627.44|23649.52|23649.52|23617.94|23617.94|0
1708504200000|2024-02-21 08:30:00|23630.95|23630.95|23643.23|23643.23|23645.61|23645.61|23627.44|23627.44|0
1708504500000|2024-02-21 08:35:00|23625.68|23625.68|23648.38|23648.38|23650.25|23650.25|23615.16|23615.16|0
1708504800000|2024-02-21 08:40:00|23653.13|23653.13|23659.08|23659.08|23665.7|23665.7|23638.9|23638.9|0
1708505100000|2024-02-21 08:45:00|23669.61|23669.61|23685.14|23685.14|23685.14|23685.14|23648.56|23648.56|0
1708505400000|2024-02-21 08:50:00|23692.16|23692.16|23691.54|23691.54|23739.03|23739.03|23691.54|23691.54|0
1708505700000|2024-02-21 08:55:00|23688.03|23688.03|23661.63|23661.63|23691.54|23691.54|23649.43|23649.43|0
1708506000000|2024-02-21 09:00:00|23658.12|23658.12|23658.5|23658.5|23675.05|23675.05|23654.99|23654.99|0
1708506300000|2024-02-21 09:05:00|23662.01|23662.01|23666.42|23666.42|23698.62|23698.62|23661.61|23661.61|0
1708506600000|2024-02-21 09:10:00|23669.93|23669.93|23665.8|23665.8|23669.93|23669.93|23655.27|23655.27|0
1708506900000|2024-02-21 09:15:00|23669.3|23669.3|23634.21|23634.21|23669.3|23669.3|23634.21|23634.21|0
1708507200000|2024-02-21 09:20:00|23630.71|23630.71|23642.08|23642.08|23645.59|23645.59|23630.71|23630.71|0
1708507500000|2024-02-21 09:25:00|23645.59|23645.59|23642.83|23642.83|23646.34|23646.34|23632.3|23632.3|0
1708507800000|2024-02-21 09:30:00|23643.08|23643.08|23658.86|23658.86|23666.63|23666.63|23639.57|23639.57|0
1708508100000|2024-02-21 09:35:00|23658.05|23658.05|23659.18|23659.18|23669.08|23669.08|23654.42|23654.42|0
1708508400000|2024-02-21 09:40:00|23659.68|23659.68|23652.22|23652.22|23659.93|23659.93|23632.66|23632.66|0
1708508700000|2024-02-21 09:45:00|23648.71|23648.71|23635.52|23635.52|23652.44|23652.44|23635.52|23635.52|0
1708509000000|2024-02-21 09:50:00|23635.02|23635.02|23633.77|23633.77|23638.28|23638.28|23631.26|23631.26|0
1708509300000|2024-02-21 09:55:00|23630.26|23630.26|23606.32|23606.32|23632.13|23632.13|23606.32|23606.32|0
1708509600000|2024-02-21 10:00:00|23605.7|23605.7|23631.13|23631.13|23631.13|23631.13|23603.31|23603.31|0
1708509900000|2024-02-21 10:05:00|23631.76|23631.76|23606.51|23606.51|23635.27|23635.27|23606.51|23606.51|0
1708510200000|2024-02-21 10:10:00|23603.01|23603.01|23616.42|23616.42|23616.42|23616.42|23595.36|23595.36|0
1708510500000|2024-02-21 10:15:00|23612.91|23612.91|23638.1|23638.1|23638.1|23638.1|23612.91|23612.91|0
1708510800000|2024-02-21 10:20:00|23634.59|23634.59|23621.3|23621.3|23634.59|23634.59|23617.79|23617.79|0
1708511100000|2024-02-21 10:25:00|23620.67|23620.67|23606.01|23606.01|23620.67|23620.67|23606.01|23606.01|0
1708511400000|2024-02-21 10:30:00|23609.52|23609.52|23602.38|23602.38|23613.03|23613.03|23598.37|23598.37|0
1708511700000|2024-02-21 10:35:00|23605.89|23605.89|23601.76|23601.76|23608.78|23608.78|23594.74|23594.74|0
1708512000000|2024-02-21 10:40:00|23594.74|23594.74|23605.39|23605.39|23606.51|23606.51|23594.74|23594.74|0
1708512300000|2024-02-21 10:45:00|23601.88|23601.88|23581.88|23581.88|23601.88|23601.88|23574.86|23574.86|0
1708512600000|2024-02-21 10:50:00|23585.39|23585.39|23580.24|23580.24|23587.26|23587.26|23576.74|23576.74|0
1708512900000|2024-02-21 10:55:00|23579.62|23579.62|23561.52|23561.52|23579.62|23579.62|23558.01|23558.01|0
1708513200000|2024-02-21 11:00:00|23565.03|23565.03|23595.35|23595.35|23595.35|23595.35|23565.03|23565.03|0
1708513500000|2024-02-21 11:05:00|23588.33|23588.33|23581.31|23581.31|23588.33|23588.33|23581.31|23581.31|0
1708513800000|2024-02-21 11:10:00|23582.12|23582.12|23574.07|23574.07|23582.12|23582.12|23574.07|23574.07|0
1708514100000|2024-02-21 11:15:00|23573.45|23573.45|23573.55|23573.55|23584.47|23584.47|23566.53|23566.53|0
1708514400000|2024-02-21 11:20:00|23577.05|23577.05|23568.73|23568.73|23580.56|23580.56|23568.46|23568.46|0
1708514700000|2024-02-21 11:25:00|23569.35|23569.35|23588.14|23588.14|23588.14|23588.14|23569.35|23569.35|0
1708515000000|2024-02-21 11:30:00|23584.64|23584.64|23561.61|23561.61|23584.64|23584.64|23555.14|23555.14|0
1708515300000|2024-02-21 11:35:00|23558.11|23558.11|23548.2|23548.2|23558.11|23558.11|23540.56|23540.56|0
1708515600000|2024-02-21 11:40:00|23548.7|23548.7|23554|23554|23554|23554|23545.19|23545.19|0
1708515900000|2024-02-21 11:45:00|23543.47|23543.47|23543.86|23543.86|23551.28|23551.28|23539.96|23539.96|0
1708516200000|2024-02-21 11:50:00|23543.23|23543.23|23557.89|23557.89|23558.52|23558.52|23543.23|23543.23|0
1708516500000|2024-02-21 11:55:00|23561.4|23561.4|23534.09|23534.09|23561.4|23561.4|23534.09|23534.09|0
1708516800000|2024-02-21 12:00:00|23537.6|23537.6|23585.34|23585.34|23585.34|23585.34|23537.6|23537.6|0
1708517100000|2024-02-21 12:05:00|23588.85|23588.85|23589.65|23589.65|23589.65|23589.65|23575.62|23575.62|0
1708517400000|2024-02-21 12:10:00|23586.14|23586.14|23572.11|23572.11|23586.14|23586.14|23571.48|23571.48|0
1708517700000|2024-02-21 12:15:00|23586.14|23586.14|23564.29|23564.29|23586.14|23586.14|23564.29|23564.29|0
1708518000000|2024-02-21 12:20:00|23560.78|23560.78|23566.05|23566.05|23570.18|23570.18|23560.78|23560.78|0
1708518300000|2024-02-21 12:25:00|23569.56|23569.56|23572.82|23572.82|23573.32|23573.32|23569.56|23569.56|0
1708518600000|2024-02-21 12:30:00|23565.8|23565.8|23562.26|23562.26|23569.06|23569.06|23561.23|23561.23|0
1708518900000|2024-02-21 12:35:00|23558.75|23558.75|23530.06|23530.06|23562.26|23562.26|23529.43|23529.43|0
1708519200000|2024-02-21 12:40:00|23526.55|23526.55|23523.26|23523.26|23530.28|23530.28|23523.04|23523.04|0
1708519500000|2024-02-21 12:45:00|23523.88|23523.88|23523.13|23523.13|23530.9|23530.9|23522.64|23522.64|0
1708519800000|2024-02-21 12:50:00|23519.63|23519.63|23509.85|23509.85|23519.63|23519.63|23506.84|23506.84|0
1708520100000|2024-02-21 12:55:00|23510.47|23510.47|23500.22|23500.22|23516.86|23516.86|23492.8|23492.8|0
1708520400000|2024-02-21 13:00:00|23496.71|23496.71|23503.11|23503.11|23503.11|23503.11|23482.05|23482.05|0
1708520700000|2024-02-21 13:05:00|23502.48|23502.48|23509.5|23509.5|23520.03|23520.03|23502.48|23502.48|0
1708521000000|2024-02-21 13:10:00|23510.12|23510.12|23504.35|23504.35|23514.88|23514.88|23504.35|23504.35|0
1708521300000|2024-02-21 13:15:00|23500.85|23500.85|23497.84|23497.84|23518.39|23518.39|23494.33|23494.33|0
1708521600000|2024-02-21 13:20:00|23497.09|23497.09|23495.26|23495.26|23497.09|23497.09|23485.35|23485.35|0
1708521900000|2024-02-21 13:25:00|23496.06|23496.06|23479.7|23479.7|23496.06|23496.06|23472.68|23472.68|0
1708522200000|2024-02-21 13:30:00|23490.23|23490.23|23505.51|23505.51|23509.02|23509.02|23483.21|23483.21|0
1708522500000|2024-02-21 13:35:00|23505.92|23505.92|23510.95|23510.95|23517.97|23517.97|23502.81|23502.81|0
1708522800000|2024-02-21 13:40:00|23514.46|23514.46|23522.75|23522.75|23526.26|23526.26|23510.33|23510.33|0
1708523100000|2024-02-21 13:45:00|23515.74|23515.74|23485.67|23485.67|23515.74|23515.74|23485.67|23485.67|0
1708523400000|2024-02-21 13:50:00|23486.29|23486.29|23506.32|23506.32|23513.74|23513.74|23485.67|23485.67|0
1708523700000|2024-02-21 13:55:00|23509.83|23509.83|23507.77|23507.77|23519.55|23519.55|23507.77|23507.77|0
1708524000000|2024-02-21 14:00:00|23511.28|23511.28|23490.23|23490.23|23511.28|23511.28|23490.23|23490.23|0
1708524300000|2024-02-21 14:05:00|23490.63|23490.63|23511.06|23511.06|23518.08|23518.08|23490.23|23490.23|0
1708524600000|2024-02-21 14:10:00|23504.04|23504.04|23491.13|23491.13|23504.04|23504.04|23490.01|23490.01|0
1708524900000|2024-02-21 14:15:00|23491.76|23491.76|23480.6|23480.6|23495.39|23495.39|23480.6|23480.6|0
1708525200000|2024-02-21 14:20:00|23487.62|23487.62|23495.26|23495.26|23495.89|23495.89|23487.62|23487.62|0
1708525500000|2024-02-21 14:25:00|23498.77|23498.77|23495.67|23495.67|23506.82|23506.82|23494.64|23494.64|0
1708525800000|2024-02-21 14:30:00|23499.18|23499.18|23520.42|23520.42|23527.87|23527.87|23488.65|23488.65|0
1708526100000|2024-02-21 14:35:00|23523.93|23523.93|23548.27|23548.27|23556.54|23556.54|23523.93|23523.93|0
1708526400000|2024-02-21 14:40:00|23537.75|23537.75|23534.27|23534.27|23551.41|23551.41|23534.27|23534.27|0
1708526700000|2024-02-21 14:45:00|23537.77|23537.77|23519.38|23519.38|23541.69|23541.69|23515.88|23515.88|0
1708527000000|2024-02-21 14:50:00|23520.63|23520.63|23524.76|23524.76|23538.8|23538.8|23517.12|23517.12|0
1708527300000|2024-02-21 14:55:00|23528.27|23528.27|23525.39|23525.39|23538.8|23538.8|23524.76|23524.76|0
1708527600000|2024-02-21 15:00:00|23521.88|23521.88|23488.25|23488.25|23524.76|23524.76|23481.23|23481.23|0
1708527900000|2024-02-21 15:05:00|23484.74|23484.74|23485.88|23485.88|23494.14|23494.14|23470.2|23470.2|0
1708528200000|2024-02-21 15:10:00|23485.63|23485.63|23508.68|23508.68|23508.68|23508.68|23483.49|23483.49|0
1708528500000|2024-02-21 15:15:00|23512.19|23512.19|23505.17|23505.17|23515.69|23515.69|23501.66|23501.66|0
1708528800000|2024-02-21 15:20:00|23508.68|23508.68|23512.19|23512.19|23519.2|23519.2|23501.66|23501.66|0
1708529100000|2024-02-21 15:25:00|23515.69|23515.69|23527.56|23527.56|23527.9|23527.9|23508.68|23508.68|0
1708529400000|2024-02-21 15:30:00|23531.07|23531.07|23529.06|23529.06|23538.09|23538.09|23523.43|23523.43|0
1708529700000|2024-02-21 15:35:00|23528.56|23528.56|23555.96|23555.96|23555.96|23555.96|23525.05|23525.05|0
1708530000000|2024-02-21 15:40:00|23559.46|23559.46|23564.03|23564.03|23591.45|23591.45|23559.46|23559.46|0
1708530300000|2024-02-21 15:45:00|23563.78|23563.78|23559.4|23559.4|23577.81|23577.81|23552.88|23552.88|0
1708530600000|2024-02-21 15:50:00|23562.9|23562.9|23575.82|23575.82|23582.84|23582.84|23551.75|23551.75|0
1708530900000|2024-02-21 15:55:00|23582.84|23582.84|23547.37|23547.37|23582.84|23582.84|23547.37|23547.37|0
1708531200000|2024-02-21 16:00:00|23550.88|23550.88|23552.9|23552.9|23570.7|23570.7|23547.37|23547.37|0
1708531500000|2024-02-21 16:05:00|23549.39|23549.39|23545.89|23545.89|23559.92|23559.92|23542.38|23542.38|0
1708531800000|2024-02-21 16:10:00|23542.38|23542.38|23527.34|23527.34|23542.38|23542.38|23520.95|23520.95|0
1708532100000|2024-02-21 16:15:00|23527.75|23527.75|23520.48|23520.48|23537.65|23537.65|23520.21|23520.21|0
1708532400000|2024-02-21 16:20:00|23523.99|23523.99|23527.25|23527.25|23528.15|23528.15|23517.22|23517.22|0
1708532700000|2024-02-21 16:25:00|23530.75|23530.75|23523.14|23523.14|23530.75|23530.75|23511.96|23511.96|0
1708589700000|2024-02-22 08:15:00|23517.24|23517.24|23523.01|23523.01|23537.67|23537.67|23494.94|23494.94|0
1708590000000|2024-02-22 08:20:00|23537.05|23537.05|23575.02|23575.02|23575.02|23575.02|23526.52|23526.52|0
1708590300000|2024-02-22 08:25:00|23578.53|23578.53|23601.46|23601.46|23664.62|23664.62|23578.53|23578.53|0
1708590600000|2024-02-22 08:30:00|23603.97|23603.97|23634.67|23634.67|23653.47|23653.47|23603.97|23603.97|0
1708590900000|2024-02-22 08:35:00|23634.05|23634.05|23663.36|23663.36|23663.36|23663.36|23613|23613|0
1708591200000|2024-02-22 08:40:00|23652.83|23652.83|23661.68|23661.68|23688.54|23688.54|23652.21|23652.21|0
1708591500000|2024-02-22 08:45:00|23662.3|23662.3|23672.32|23672.32|23672.32|23672.32|23651.77|23651.77|0
1708591800000|2024-02-22 08:50:00|23665.3|23665.3|23646.75|23646.75|23668.43|23668.43|23642.62|23642.62|0
1708592100000|2024-02-22 08:55:00|23647.38|23647.38|23646.75|23646.75|23657.91|23657.91|23643.87|23643.87|0
1708592400000|2024-02-22 09:00:00|23643.25|23643.25|23608.25|23608.25|23643.87|23643.87|23604.74|23604.74|0
1708592700000|2024-02-22 09:05:00|23607.63|23607.63|23590.08|23590.08|23611.14|23611.14|23589.46|23589.46|0
1708593000000|2024-02-22 09:10:00|23583.07|23583.07|23545.76|23545.76|23590.08|23590.08|23535.23|23535.23|0
1708593300000|2024-02-22 09:15:00|23545.13|23545.13|23556.2|23556.2|23558.43|23558.43|23524.83|23524.83|0
1708593600000|2024-02-22 09:20:00|23556.82|23556.82|23507.8|23507.8|23559.64|23559.64|23504.29|23504.29|0
1708593900000|2024-02-22 09:25:00|23508.42|23508.42|23533.83|23533.83|23537.34|23537.34|23501.4|23501.4|0
1708594200000|2024-02-22 09:30:00|23534.45|23534.45|23564.98|23564.98|23575.51|23575.51|23534.45|23534.45|0
1708594500000|2024-02-22 09:35:00|23557.96|23557.96|23560.38|23560.38|23580.01|23580.01|23545.54|23545.54|0
1708594800000|2024-02-22 09:40:00|23559.75|23559.75|23573.98|23573.98|23584.11|23584.11|23559.75|23559.75|0
1708595100000|2024-02-22 09:45:00|23563.45|23563.45|23553.39|23553.39|23566.96|23566.96|23547.37|23547.37|0
1708595400000|2024-02-22 09:50:00|23546.37|23546.37|23535.44|23535.44|23549.88|23549.88|23532.33|23532.33|0
1708595700000|2024-02-22 09:55:00|23538.95|23538.95|23556.49|23556.49|23563.51|23563.51|23535.44|23535.44|0
1708596000000|2024-02-22 10:00:00|23563.51|23563.51|23552.98|23552.98|23563.51|23563.51|23552.98|23552.98|0
1708596300000|2024-02-22 10:05:00|23560|23560|23562.12|23562.12|23564.13|23564.13|23535.44|23535.44|0
1708596600000|2024-02-22 10:10:00|23562.75|23562.75|23537.63|23537.63|23564.24|23564.24|23534.52|23534.52|0
1708596900000|2024-02-22 10:15:00|23534.12|23534.12|23520.14|23520.14|23534.92|23534.92|23520.14|23520.14|0
1708597200000|2024-02-22 10:20:00|23516.63|23516.63|23532.54|23532.54|23532.54|23532.54|23516.63|23516.63|0
1708597500000|2024-02-22 10:25:00|23536.05|23536.05|23526.14|23526.14|23547.2|23547.2|23522.63|23522.63|0
1708597800000|2024-02-22 10:30:00|23529.65|23529.65|23513.75|23513.75|23533.16|23533.16|23513.75|23513.75|0
1708598100000|2024-02-22 10:35:00|23513.12|23513.12|23506.1|23506.1|23513.12|23513.12|23502.59|23502.59|0
1708598400000|2024-02-22 10:40:00|23509.61|23509.61|23524.12|23524.12|23524.52|23524.52|23509.61|23509.61|0
1708598700000|2024-02-22 10:45:00|23523.72|23523.72|23523.72|23523.72|23534.24|23534.24|23523.72|23523.72|0
1708599000000|2024-02-22 10:50:00|23534.24|23534.24|23538.78|23538.78|23538.78|23538.78|23534.24|23534.24|0
1708599300000|2024-02-22 10:55:00|23538.03|23538.03|23545.3|23545.3|23545.3|23545.3|23534.77|23534.77|0
1708599600000|2024-02-22 11:00:00|23544.67|23544.67|23555.2|23555.2|23555.2|23555.2|23544.67|23544.67|0
1708599900000|2024-02-22 11:05:00|23548.18|23548.18|23566.13|23566.13|23566.13|23566.13|23548.18|23548.18|0
1708600200000|2024-02-22 11:10:00|23566.75|23566.75|23573.77|23573.77|23573.77|23573.77|23563.25|23563.25|0
1708600500000|2024-02-22 11:15:00|23570.26|23570.26|23561.04|23561.04|23570.26|23570.26|23553.77|23553.77|0
1708600800000|2024-02-22 11:20:00|23568.06|23568.06|23572.19|23572.19|23572.82|23572.82|23561.04|23561.04|0
1708601100000|2024-02-22 11:25:00|23571.39|23571.39|23564.37|23564.37|23571.39|23571.39|23564.37|23564.37|0
1708601400000|2024-02-22 11:30:00|23560.86|23560.86|23562.29|23562.29|23562.29|23562.29|23560.86|23560.86|0
1708601700000|2024-02-22 11:35:00|23569.31|23569.31|23561.68|23561.68|23570.3|23570.3|23561.68|23561.68|0
1708602000000|2024-02-22 11:40:00|23558.17|23558.17|23552.76|23552.76|23566.39|23566.39|23552.36|23552.36|0
1708602300000|2024-02-22 11:45:00|23556.27|23556.27|23545.74|23545.74|23559.78|23559.78|23545.74|23545.74|0
1708602600000|2024-02-22 11:50:00|23542.23|23542.23|23545.74|23545.74|23545.74|23545.74|23535.21|23535.21|0
1708602900000|2024-02-22 11:55:00|23542.23|23542.23|23530.5|23530.5|23542.86|23542.86|23530.5|23530.5|0
1708603200000|2024-02-22 12:00:00|23526.99|23526.99|23482.22|23482.22|23526.99|23526.99|23482.22|23482.22|0
1708603500000|2024-02-22 12:05:00|23485.73|23485.73|23500.39|23500.39|23503.9|23503.9|23485.73|23485.73|0
1708603800000|2024-02-22 12:10:00|23499.76|23499.76|23485.32|23485.32|23499.76|23499.76|23481.82|23481.82|0
1708604100000|2024-02-22 12:15:00|23481.82|23481.82|23477.06|23477.06|23485.32|23485.32|23473.55|23473.55|0
1708604400000|2024-02-22 12:20:00|23477.68|23477.68|23481.59|23481.59|23481.59|23481.59|23474.17|23474.17|0
1708604700000|2024-02-22 12:25:00|23478.08|23478.08|23467.56|23467.56|23478.08|23478.08|23467.56|23467.56|0
1708605000000|2024-02-22 12:30:00|23468.18|23468.18|23467.38|23467.38|23471.69|23471.69|23463.24|23463.24|0
1708605300000|2024-02-22 12:35:00|23463.87|23463.87|23456.23|23456.23|23474.4|23474.4|23456.23|23456.23|0
1708605600000|2024-02-22 12:40:00|23459.74|23459.74|23436.05|23436.05|23459.74|23459.74|23432.54|23432.54|0
1708605900000|2024-02-22 12:45:00|23436.54|23436.54|23464.96|23464.96|23464.96|23464.96|23436.54|23436.54|0
1708606200000|2024-02-22 12:50:00|23461.45|23461.45|23446.79|23446.79|23464.96|23464.96|23446.79|23446.79|0
1708606500000|2024-02-22 12:55:00|23443.29|23443.29|23424.56|23424.56|23443.29|23443.29|23421.05|23421.05|0
1708606800000|2024-02-22 13:00:00|23417.54|23417.54|23403.04|23403.04|23421.3|23421.3|23399.53|23399.53|0
1708607100000|2024-02-22 13:05:00|23396.02|23396.02|23416.07|23416.07|23419.58|23419.58|23394.77|23394.77|0
1708607400000|2024-02-22 13:10:00|23419.58|23419.58|23451.57|23451.57|23451.57|23451.57|23416.07|23416.07|0
1708607700000|2024-02-22 13:15:00|23448.06|23448.06|23455.66|23455.66|23455.66|23455.66|23443.74|23443.74|0
1708608000000|2024-02-22 13:20:00|23456.91|23456.91|23470.49|23470.49|23470.49|23470.49|23456.37|23456.37|0
1708608300000|2024-02-22 13:25:00|23474|23474|23508.28|23508.28|23511.79|23511.79|23474|23474|0
1708608600000|2024-02-22 13:30:00|23515.3|23515.3|23505.42|23505.42|23515.7|23515.7|23505.17|23505.17|0
1708608900000|2024-02-22 13:35:00|23505.92|23505.92|23534.35|23534.35|23538.12|23538.12|23505.92|23505.92|0
1708609200000|2024-02-22 13:40:00|23537.85|23537.85|23520.81|23520.81|23537.85|23537.85|23520.81|23520.81|0
1708609500000|2024-02-22 13:45:00|23521.21|23521.21|23496.25|23496.25|23521.21|23521.21|23496.25|23496.25|0
1708609800000|2024-02-22 13:50:00|23499.76|23499.76|23524.32|23524.32|23524.32|23524.32|23496.25|23496.25|0
1708610100000|2024-02-22 13:55:00|23527.83|23527.83|23528.58|23528.58|23535.59|23535.59|23520.81|23520.81|0
1708610400000|2024-02-22 14:00:00|23535.59|23535.59|23538.48|23538.48|23539.1|23539.1|23532.09|23532.09|0
1708610700000|2024-02-22 14:05:00|23534.97|23534.97|23548.88|23548.88|23553.14|23553.14|23531.06|23531.06|0
1708611000000|2024-02-22 14:10:00|23552.39|23552.39|23541.46|23541.46|23559.41|23559.41|23534.44|23534.44|0
1708611300000|2024-02-22 14:15:00|23534.44|23534.44|23664.03|23664.03|23667.54|23667.54|23525.93|23525.93|0
1708611600000|2024-02-22 14:20:00|23657.01|23657.01|23508.36|23508.36|23657.01|23657.01|23497.84|23497.84|0
1708611900000|2024-02-22 14:25:00|23515.38|23515.38|23571|23571|23589.29|23589.29|23515.38|23515.38|0
1708612200000|2024-02-22 14:30:00|23563.98|23563.98|23522.96|23522.96|23574.42|23574.42|23513.95|23513.95|0
1708612500000|2024-02-22 14:35:00|23519.45|23519.45|23525.79|23525.79|23525.79|23525.79|23494.89|23494.89|0
1708612800000|2024-02-22 14:40:00|23529.3|23529.3|23494.95|23494.95|23534.17|23534.17|23494.95|23494.95|0
1708613100000|2024-02-22 14:45:00|23498.45|23498.45|23520.13|23520.13|23535.42|23535.42|23498.45|23498.45|0
1708613400000|2024-02-22 14:50:00|23523.64|23523.64|23542.78|23542.78|23546.29|23546.29|23523.64|23523.64|0
1708613700000|2024-02-22 14:55:00|23544.03|23544.03|23518.84|23518.84|23560.33|23560.33|23515.33|23515.33|0
1708614000000|2024-02-22 15:00:00|23525.86|23525.86|23500.6|23500.6|23534.64|23534.64|23493.59|23493.59|0
1708614300000|2024-02-22 15:05:00|23507.62|23507.62|23486.8|23486.8|23518.15|23518.15|23476.8|23476.8|0
1708614600000|2024-02-22 15:10:00|23479.79|23479.79|23464.5|23464.5|23485.56|23485.56|23464.5|23464.5|0
1708614900000|2024-02-22 15:15:00|23463.3|23463.3|23448.48|23448.48|23463.3|23463.3|23448.48|23448.48|0
1708615200000|2024-02-22 15:20:00|23447.98|23447.98|23481.01|23481.01|23483.3|23483.3|23447.58|23447.58|0
1708615500000|2024-02-22 15:25:00|23488.02|23488.02|23502.68|23502.68|23502.68|23502.68|23472.74|23472.74|0
1708615800000|2024-02-22 15:30:00|23499.17|23499.17|23499.05|23499.05|23500.17|23500.17|23492.66|23492.66|0
1708616100000|2024-02-22 15:35:00|23495.54|23495.54|23515.14|23515.14|23515.14|23515.14|23495.54|23495.54|0
1708616400000|2024-02-22 15:40:00|23515.54|23515.54|23531.39|23531.39|23538.41|23538.41|23515.54|23515.54|0
1708616700000|2024-02-22 15:45:00|23531.79|23531.79|23537.17|23537.17|23542.32|23542.32|23528.28|23528.28|0
1708617000000|2024-02-22 15:50:00|23537.57|23537.57|23550.15|23550.15|23550.15|23550.15|23537.57|23537.57|0
1708617300000|2024-02-22 15:55:00|23550.55|23550.55|23546.55|23546.55|23553.56|23553.56|23546.55|23546.55|0
1708617600000|2024-02-22 16:00:00|23543.04|23543.04|23526.82|23526.82|23543.04|23543.04|23509.68|23509.68|0
1708617900000|2024-02-22 16:05:00|23526.33|23526.33|23499.89|23499.89|23529.83|23529.83|23497.01|23497.01|0
1708618200000|2024-02-22 16:10:00|23499.27|23499.27|23520.54|23520.54|23524.05|23524.05|23499.27|23499.27|0
1708618500000|2024-02-22 16:15:00|23519.92|23519.92|23532.9|23532.9|23533.3|23533.3|23519.92|23519.92|0
1708618800000|2024-02-22 16:20:00|23533.52|23533.52|23558.25|23558.25|23558.25|23558.25|23533.52|23533.52|0
1708619100000|2024-02-22 16:25:00|23558.65|23558.65|23602.24|23602.24|23602.24|23602.24|23558.65|23558.65|0
1708676100000|2024-02-23 08:15:00|23611.39|23611.39|23620.28|23620.28|23623.79|23623.79|23588.7|23588.7|0
1708676400000|2024-02-23 08:20:00|23616.77|23616.77|23575.44|23575.44|23623.79|23623.79|23572.43|23572.43|0
1708676700000|2024-02-23 08:25:00|23571.93|23571.93|23556.65|23556.65|23582.46|23582.46|23549.63|23549.63|0
1708677000000|2024-02-23 08:30:00|23553.14|23553.14|23569.67|23569.67|23583.7|23583.7|23553.14|23553.14|0
1708677300000|2024-02-23 08:35:00|23566.16|23566.16|23568.42|23568.42|23575.44|23575.44|23563.66|23563.66|0
1708677600000|2024-02-23 08:40:00|23578.95|23578.95|23577.7|23577.7|23584.72|23584.72|23563.66|23563.66|0
1708677900000|2024-02-23 08:45:00|23574.19|23574.19|23601.87|23601.87|23608.89|23608.89|23574.19|23574.19|0
1708678200000|2024-02-23 08:50:00|23598.36|23598.36|23573.18|23573.18|23601.87|23601.87|23569.67|23569.67|0
1708678500000|2024-02-23 08:55:00|23576.69|23576.69|23570.47|23570.47|23584.51|23584.51|23570.47|23570.47|0
1708678800000|2024-02-23 09:00:00|23569.85|23569.85|23573.36|23573.36|23579.75|23579.75|23569.85|23569.85|0
1708679100000|2024-02-23 09:05:00|23573.98|23573.98|23595.66|23595.66|23595.66|23595.66|23562.21|23562.21|0
1708679400000|2024-02-23 09:10:00|23596.28|23596.28|23579.75|23579.75|23606.19|23606.19|23579.75|23579.75|0
1708679700000|2024-02-23 09:15:00|23579.35|23579.35|23578.48|23578.48|23589|23589|23567.95|23567.95|0
1708680000000|2024-02-23 09:20:00|23574.97|23574.97|23552.67|23552.67|23577.85|23577.85|23549.16|23549.16|0
1708680300000|2024-02-23 09:25:00|23553.29|23553.29|23525.87|23525.87|23553.29|23553.29|23522.36|23522.36|0
1708680600000|2024-02-23 09:30:00|23522.36|23522.36|23554.57|23554.57|23554.57|23554.57|23518.85|23518.85|0
1708680900000|2024-02-23 09:35:00|23551.06|23551.06|23544.04|23544.04|23554.57|23554.57|23540.53|23540.53|0
1708681200000|2024-02-23 09:40:00|23540.53|23540.53|23565.9|23565.9|23565.9|23565.9|23532.01|23532.01|0
1708681500000|2024-02-23 09:45:00|23562.39|23562.39|23551.24|23551.24|23562.39|23562.39|23551.24|23551.24|0
1708681800000|2024-02-23 09:50:00|23547.73|23547.73|23571.67|23571.67|23579.31|23579.31|23540.71|23540.71|0
1708682100000|2024-02-23 09:55:00|23575.18|23575.18|23554.3|23554.3|23579.49|23579.49|23554.3|23554.3|0
1708682400000|2024-02-23 10:00:00|23561.32|23561.32|23585.26|23585.26|23585.26|23585.26|23561.32|23561.32|0
1708682700000|2024-02-23 10:05:00|23588.77|23588.77|23576.99|23576.99|23588.77|23588.77|23574.73|23574.73|0
1708683000000|2024-02-23 10:10:00|23569.98|23569.98|23584.01|23584.01|23584.01|23584.01|23569.98|23569.98|0
1708683300000|2024-02-23 10:15:00|23573.49|23573.49|23580.5|23580.5|23584.01|23584.01|23566.47|23566.47|0
1708683600000|2024-02-23 10:20:00|23576.99|23576.99|23558.2|23558.2|23576.99|23576.99|23558.2|23558.2|0
1708683900000|2024-02-23 10:25:00|23554.69|23554.69|23543.27|23543.27|23554.69|23554.69|23536.25|23536.25|0
1708684200000|2024-02-23 10:30:00|23535.63|23535.63|23515.23|23515.23|23543.27|23543.27|23515.23|23515.23|0
1708684500000|2024-02-23 10:35:00|23511.72|23511.72|23504.08|23504.08|23518.74|23518.74|23504.08|23504.08|0
1708684800000|2024-02-23 10:40:00|23507.59|23507.59|23541.68|23541.68|23541.68|23541.68|23507.59|23507.59|0
1708685100000|2024-02-23 10:45:00|23545.18|23545.18|23540.43|23540.43|23545.18|23545.18|23531.15|23531.15|0
1708685400000|2024-02-23 10:50:00|23533.41|23533.41|23547.06|23547.06|23550.57|23550.57|23533.41|23533.41|0
1708685700000|2024-02-23 10:55:00|23543.55|23543.55|23524.75|23524.75|23547.06|23547.06|23524.75|23524.75|0
1708686000000|2024-02-23 11:00:00|23521.25|23521.25|23529.51|23529.51|23529.51|23529.51|23516.1|23516.1|0
1708686300000|2024-02-23 11:05:00|23540.04|23540.04|23538.4|23538.4|23542.53|23542.53|23538.4|23538.4|0
1708686600000|2024-02-23 11:10:00|23537.15|23537.15|23528.5|23528.5|23537.15|23537.15|23527.87|23527.87|0
1708686900000|2024-02-23 11:15:00|23527.87|23527.87|23523.12|23523.12|23528.5|23528.5|23516.1|23516.1|0
1708687200000|2024-02-23 11:20:00|23519.61|23519.61|23516.1|23516.1|23519.61|23519.61|23516.1|23516.1|0
1708687500000|2024-02-23 11:25:00|23512.59|23512.59|23516.1|23516.1|23519.61|23519.61|23512.59|23512.59|0
1708687800000|2024-02-23 11:30:00|23512.59|23512.59|23523.83|23523.83|23523.83|23523.83|23512.05|23512.05|0
1708688100000|2024-02-23 11:35:00|23520.32|23520.32|23520.32|23520.32|23523.83|23523.83|23520.32|23520.32|0
1708688400000|2024-02-23 11:40:00|23516.81|23516.81|23516.18|23516.18|23516.81|23516.81|23512.05|23512.05|0
1708688700000|2024-02-23 11:45:00|23512.67|23512.67|23519.69|23519.69|23519.69|23519.69|23502.15|23502.15|0
1708689000000|2024-02-23 11:50:00|23516.18|23516.18|23527.42|23527.42|23527.42|23527.42|23516.18|23516.18|0
1708689300000|2024-02-23 11:55:00|23526.8|23526.8|23539.6|23539.6|23549.1|23549.1|23526.8|23526.8|0
1708689600000|2024-02-23 12:00:00|23532.58|23532.58|23528.67|23528.67|23539.19|23539.19|23528.04|23528.04|0
1708689900000|2024-02-23 12:05:00|23525.16|23525.16|23532.4|23532.4|23535.91|23535.91|23524.13|23524.13|0
1708690200000|2024-02-23 12:10:00|23531.77|23531.77|23529.51|23529.51|23533.02|23533.02|23528.26|23528.26|0
1708690500000|2024-02-23 12:15:00|23533.02|23533.02|23539.42|23539.42|23543.55|23543.55|23533.02|23533.02|0
1708690800000|2024-02-23 12:20:00|23540.41|23540.41|23550.82|23550.82|23550.82|23550.82|23539.42|23539.42|0
1708691100000|2024-02-23 12:25:00|23554.32|23554.32|23554.95|23554.95|23558.46|23558.46|23554.32|23554.32|0
1708691400000|2024-02-23 12:30:00|23551.44|23551.44|23547.71|23547.71|23558.86|23558.86|23547.71|23547.71|0
1708691700000|2024-02-23 12:35:00|23540.69|23540.69|23541.09|23541.09|23544.2|23544.2|23537.18|23537.18|0
1708692000000|2024-02-23 12:40:00|23551.62|23551.62|23546.86|23546.86|23551.62|23551.62|23543.35|23543.35|0
1708692300000|2024-02-23 12:45:00|23543.35|23543.35|23525.14|23525.14|23543.35|23543.35|23525.14|23525.14|0
1708692600000|2024-02-23 12:50:00|23527.01|23527.01|23539.88|23539.88|23543.66|23543.66|23526.39|23526.39|0
1708692900000|2024-02-23 12:55:00|23536.37|23536.37|23546.03|23546.03|23546.03|23546.03|23535.5|23535.5|0
1708693200000|2024-02-23 13:00:00|23549.54|23549.54|23560.69|23560.69|23560.69|23560.69|23549.54|23549.54|0
1708693500000|2024-02-23 13:05:00|23564.2|23564.2|23579.13|23579.13|23600.18|23600.18|23557.8|23557.8|0
1708693800000|2024-02-23 13:10:00|23572.11|23572.11|23565.09|23565.09|23572.11|23572.11|23558.07|23558.07|0
1708694100000|2024-02-23 13:15:00|23561.58|23561.58|23551.55|23551.55|23562.08|23562.08|23551.55|23551.55|0
1708694400000|2024-02-23 13:20:00|23552.18|23552.18|23562.08|23562.08|23562.08|23562.08|23552.18|23552.18|0
1708694700000|2024-02-23 13:25:00|23555.06|23555.06|23547.05|23547.05|23555.06|23555.06|23546.8|23546.8|0
1708695000000|2024-02-23 13:30:00|23547.3|23547.3|23562.58|23562.58|23569.6|23569.6|23547.3|23547.3|0
1708695300000|2024-02-23 13:35:00|23559.07|23559.07|23579.5|23579.5|23671.36|23671.36|23547.92|23547.92|0
1708695600000|2024-02-23 13:40:00|23572.48|23572.48|23545.02|23545.02|23572.48|23572.48|23545.02|23545.02|0
1708695900000|2024-02-23 13:45:00|23555.55|23555.55|23559.06|23559.06|23562.57|23562.57|23552.04|23552.04|0
1708696200000|2024-02-23 13:50:00|23569.58|23569.58|23547.32|23547.32|23574.34|23574.34|23547.32|23547.32|0
1708696500000|2024-02-23 13:55:00|23550.83|23550.83|23518.04|23518.04|23550.83|23550.83|23518.04|23518.04|0
1708696800000|2024-02-23 14:00:00|23517.42|23517.42|23538.47|23538.47|23542.6|23542.6|23517.42|23517.42|0
1708697100000|2024-02-23 14:05:00|23541.98|23541.98|23549|23549|23551.88|23551.88|23534.34|23534.34|0
1708697400000|2024-02-23 14:10:00|23552.51|23552.51|23531.02|23531.02|23552.51|23552.51|23523.38|23523.38|0
1708697700000|2024-02-23 14:15:00|23534.53|23534.53|23523.38|23523.38|23549.19|23549.19|23523.38|23523.38|0
1708698000000|2024-02-23 14:20:00|23526.89|23526.89|23517.19|23517.19|23532.66|23532.66|23514.31|23514.31|0
1708698300000|2024-02-23 14:25:00|23520.7|23520.7|23525.46|23525.46|23532.48|23532.48|23518.44|23518.44|0
1708698600000|2024-02-23 14:30:00|23521.95|23521.95|23514.3|23514.3|23564.46|23564.46|23496.75|23496.75|0
1708698900000|2024-02-23 14:35:00|23510.79|23510.79|23559.91|23559.91|23563.42|23563.42|23503.77|23503.77|0
1708699200000|2024-02-23 14:40:00|23563.42|23563.42|23566.54|23566.54|23573.34|23573.34|23555.79|23555.79|0
1708699500000|2024-02-23 14:45:00|23565.92|23565.92|23564.76|23564.76|23569.43|23569.43|23551.26|23551.26|0
1708699800000|2024-02-23 14:50:00|23561.25|23561.25|23581.05|23581.05|23581.05|23581.05|23556.76|23556.76|0
1708700100000|2024-02-23 14:55:00|23588.07|23588.07|23598.02|23598.02|23605.03|23605.03|23587.49|23587.49|0
1708700400000|2024-02-23 15:00:00|23597.39|23597.39|23619.44|23619.44|23619.44|23619.44|23593.88|23593.88|0
1708700700000|2024-02-23 15:05:00|23622.95|23622.95|23665.57|23665.57|23666.49|23666.49|23622.95|23622.95|0
1708701000000|2024-02-23 15:10:00|23669.08|23669.08|23655.66|23655.66|23672.59|23672.59|23641|23641|0
1708701300000|2024-02-23 15:15:00|23659.17|23659.17|23634.49|23634.49|23663.18|23663.18|23634.49|23634.49|0
1708701600000|2024-02-23 15:20:00|23633.68|23633.68|23651.35|23651.35|23658.24|23658.24|23633.68|23633.68|0
1708701900000|2024-02-23 15:25:00|23647.84|23647.84|23637.94|23637.94|23661.88|23661.88|23637.94|23637.94|0
1708702200000|2024-02-23 15:30:00|23634.43|23634.43|23671.78|23671.78|23675.29|23675.29|23630.3|23630.3|0
1708702500000|2024-02-23 15:35:00|23664.76|23664.76|23647.65|23647.65|23668.27|23668.27|23639.83|23639.83|0
1708702800000|2024-02-23 15:40:00|23644.14|23644.14|23663.95|23663.95|23679.23|23679.23|23637.12|23637.12|0
1708703100000|2024-02-23 15:45:00|23663.32|23663.32|23645.25|23645.25|23670.34|23670.34|23634.72|23634.72|0
1708703400000|2024-02-23 15:50:00|23648.76|23648.76|23633.48|23633.48|23648.76|23648.76|23633.48|23633.48|0
1708703700000|2024-02-23 15:55:00|23629.97|23629.97|23605.4|23605.4|23629.97|23629.97|23601.89|23601.89|0
1708704000000|2024-02-23 16:00:00|23601.89|23601.89|23602.63|23602.63|23612.02|23612.02|23598.5|23598.5|0
1708704300000|2024-02-23 16:05:00|23609.65|23609.65|23610.27|23610.27|23620.18|23620.18|23599.12|23599.12|0
1708704600000|2024-02-23 16:10:00|23606.76|23606.76|23616.79|23616.79|23627.82|23627.82|23603.25|23603.25|0
1708704900000|2024-02-23 16:15:00|23613.28|23613.28|23611.2|23611.2|23627.72|23627.72|23603.16|23603.16|0
1708705200000|2024-02-23 16:20:00|23614.71|23614.71|23607.59|23607.59|23619.25|23619.25|23604.09|23604.09|0
1708705500000|2024-02-23 16:25:00|23604.09|23604.09|23627.99|23627.99|23627.99|23627.99|23589.8|23589.8|0
1708935300000|2024-02-26 08:15:00|23649.49|23649.49|23647.6|23647.6|23649.49|23649.49|23620.79|23620.79|0
1708935600000|2024-02-26 08:20:00|23640.58|23640.58|23630.05|23630.05|23640.58|23640.58|23623.03|23623.03|0
1708935900000|2024-02-26 08:25:00|23626.54|23626.54|23609.83|23609.83|23630.05|23630.05|23608.58|23608.58|0
1708936200000|2024-02-26 08:30:00|23606.32|23606.32|23577.43|23577.43|23606.32|23606.32|23573.92|23573.92|0
1708936500000|2024-02-26 08:35:00|23587.96|23587.96|23575.17|23575.17|23587.96|23587.96|23568.15|23568.15|0
1708936800000|2024-02-26 08:40:00|23582.19|23582.19|23570.41|23570.41|23582.81|23582.81|23563.39|23563.39|0
1708937100000|2024-02-26 08:45:00|23563.39|23563.39|23566.9|23566.9|23570.41|23570.41|23556.38|23556.38|0
1708937400000|2024-02-26 08:50:00|23563.39|23563.39|23547.49|23547.49|23563.39|23563.39|23543.98|23543.98|0
1708937700000|2024-02-26 08:55:00|23548.11|23548.11|23544.6|23544.6|23562.15|23562.15|23544.6|23544.6|0
1708938000000|2024-02-26 09:00:00|23537.58|23537.58|23549.86|23549.86|23551.62|23551.62|23537.58|23537.58|0
1708938300000|2024-02-26 09:05:00|23552.35|23552.35|23520.83|23520.83|23558.37|23558.37|23517.32|23517.32|0
1708938600000|2024-02-26 09:10:00|23517.32|23517.32|23519.08|23519.08|23540.76|23540.76|23515.82|23515.82|0
1708938900000|2024-02-26 09:15:00|23515.57|23515.57|23514.07|23514.07|23518.46|23518.46|23500.91|23500.91|0
1708939200000|2024-02-26 09:20:00|23513.27|23513.27|23519.54|23519.54|23523.05|23523.05|23506.52|23506.52|0
1708939500000|2024-02-26 09:25:00|23520.16|23520.16|23512.52|23512.52|23520.16|23520.16|23509.01|23509.01|0
1708939800000|2024-02-26 09:30:00|23516.03|23516.03|23506.75|23506.75|23519.54|23519.54|23478.05|23478.05|0
1708940100000|2024-02-26 09:35:00|23510.26|23510.26|23496.22|23496.22|23510.26|23510.26|23492.71|23492.71|0
1708940400000|2024-02-26 09:40:00|23492.71|23492.71|23497.99|23497.99|23497.99|23497.99|23483.68|23483.68|0
1708940700000|2024-02-26 09:45:00|23508.51|23508.51|23523.17|23523.17|23527.31|23527.31|23508.51|23508.51|0
1708941000000|2024-02-26 09:50:00|23530.19|23530.19|23519.66|23519.66|23530.19|23530.19|23519.66|23519.66|0
1708941300000|2024-02-26 09:55:00|23523.17|23523.17|23526.68|23526.68|23537.21|23537.21|23523.17|23523.17|0
1708941600000|2024-02-26 10:00:00|23523.17|23523.17|23512.65|23512.65|23533.7|23533.7|23512.65|23512.65|0
1708941900000|2024-02-26 10:05:00|23509.14|23509.14|23512.65|23512.65|23512.65|23512.65|23505.63|23505.63|0
1708942200000|2024-02-26 10:10:00|23516.16|23516.16|23523.17|23523.17|23523.17|23523.17|23516.16|23516.16|0
1708942500000|2024-02-26 10:15:00|23526.68|23526.68|23527.07|23527.07|23530.19|23530.19|23523.56|23523.56|0
1708942800000|2024-02-26 10:20:00|23526.45|23526.45|23521.3|23521.3|23528.32|23528.32|23517.79|23517.79|0
1708943100000|2024-02-26 10:25:00|23524.81|23524.81|23554.13|23554.13|23554.13|23554.13|23524.81|23524.81|0
1708943400000|2024-02-26 10:30:00|23553.59|23553.59|23582.63|23582.63|23582.63|23582.63|23553.59|23553.59|0
1708943700000|2024-02-26 10:35:00|23586.14|23586.14|23566.8|23566.8|23589.9|23589.9|23563.29|23563.29|0
1708944000000|2024-02-26 10:40:00|23563.29|23563.29|23566.8|23566.8|23566.8|23566.8|23559.78|23559.78|0
1708944300000|2024-02-26 10:45:00|23567.42|23567.42|23575.06|23575.06|23575.06|23575.06|23563.91|23563.91|0
1708944600000|2024-02-26 10:50:00|23578.57|23578.57|23578.32|23578.32|23585.34|23585.34|23578.32|23578.32|0
1708944900000|2024-02-26 10:55:00|23581.83|23581.83|23592.36|23592.36|23592.36|23592.36|23578.32|23578.32|0
1708945200000|2024-02-26 11:00:00|23595.87|23595.87|23614.66|23614.66|23614.66|23614.66|23595.24|23595.24|0
1708945500000|2024-02-26 11:05:00|23611.15|23611.15|23621.05|23621.05|23624.56|23624.56|23611.15|23611.15|0
1708945800000|2024-02-26 11:10:00|23617.54|23617.54|23583.91|23583.91|23621.05|23621.05|23573.38|23573.38|0
1708946100000|2024-02-26 11:15:00|23587.42|23587.42|23609.1|23609.1|23609.1|23609.1|23587.42|23587.42|0
1708946400000|2024-02-26 11:20:00|23605.59|23605.59|23616.11|23616.11|23616.74|23616.74|23605.59|23605.59|0
1708946700000|2024-02-26 11:25:00|23615.49|23615.49|23601.45|23601.45|23615.49|23615.49|23601.45|23601.45|0
1708947000000|2024-02-26 11:30:00|23597.95|23597.95|23594.44|23594.44|23604.96|23604.96|23594.44|23594.44|0
1708947300000|2024-02-26 11:35:00|23597.95|23597.95|23597.57|23597.57|23597.95|23597.95|23594.44|23594.44|0
1708947600000|2024-02-26 11:40:00|23601.08|23601.08|23594.06|23594.06|23604.59|23604.59|23594.06|23594.06|0
1708948200000|2024-02-26 11:50:00|23601.08|23601.08|23593.44|23593.44|23604.59|23604.59|23593.44|23593.44|0
1708948500000|2024-02-26 11:55:00|23596.95|23596.95|23608.72|23608.72|23615.12|23615.12|23596.95|23596.95|0
1708948800000|2024-02-26 12:00:00|23612.23|23612.23|23618.36|23618.36|23619.25|23619.25|23612.23|23612.23|0
1708949100000|2024-02-26 12:05:00|23621.87|23621.87|23624.84|23624.84|23624.84|23624.84|23615.2|23615.2|0
1708949400000|2024-02-26 12:10:00|23621.33|23621.33|23635.72|23635.72|23646.24|23646.24|23621.33|23621.33|0
1708949700000|2024-02-26 12:15:00|23635.31|23635.31|23659.25|23659.25|23659.25|23659.25|23631.18|23631.18|0
1708950000000|2024-02-26 12:20:00|23660.06|23660.06|23659|23659|23666.02|23666.02|23656.55|23656.55|0
1708950300000|2024-02-26 12:25:00|23662.51|23662.51|23655.49|23655.49|23662.51|23662.51|23655.49|23655.49|0
1708950600000|2024-02-26 12:30:00|23659|23659|23666.65|23666.65|23666.65|23666.65|23656.12|23656.12|0
1708950900000|2024-02-26 12:35:00|23659.63|23659.63|23659.63|23659.63|23659.63|23659.63|23654.87|23654.87|0
1708951200000|2024-02-26 12:40:00|23663.14|23663.14|23621.03|23621.03|23663.14|23663.14|23621.03|23621.03|0
1708951500000|2024-02-26 12:45:00|23620.4|23620.4|23632.98|23632.98|23632.98|23632.98|23611.56|23611.56|0
1708951800000|2024-02-26 12:50:00|23631.74|23631.74|23647.6|23647.6|23647.6|23647.6|23628.23|23628.23|0
1708952100000|2024-02-26 12:55:00|23640.59|23640.59|23626.4|23626.4|23640.59|23640.59|23626.4|23626.4|0
1708952400000|2024-02-26 13:00:00|23627.03|23627.03|23623.39|23623.39|23627.03|23627.03|23619.39|23619.39|0
1708952700000|2024-02-26 13:05:00|23616.38|23616.38|23634.55|23634.55|23635.17|23635.17|23616.38|23616.38|0
1708953000000|2024-02-26 13:10:00|23648.58|23648.58|23645.07|23645.07|23648.58|23648.58|23641.56|23641.56|0
1708953300000|2024-02-26 13:15:00|23648.58|23648.58|23641.56|23641.56|23648.58|23648.58|23641.56|23641.56|0
1708953600000|2024-02-26 13:20:00|23641.31|23641.31|23648.33|23648.33|23648.33|23648.33|23634.3|23634.3|0
1708953900000|2024-02-26 13:25:00|23651.84|23651.84|23670.01|23670.01|23670.01|23670.01|23651.84|23651.84|0
1708954200000|2024-02-26 13:30:00|23677.03|23677.03|23668.76|23668.76|23680.54|23680.54|23665.25|23665.25|0
1708954500000|2024-02-26 13:35:00|23675.78|23675.78|23678.48|23678.48|23678.48|23678.48|23667.96|23667.96|0
1708954800000|2024-02-26 13:40:00|23681.99|23681.99|23686.13|23686.13|23686.13|23686.13|23679.11|23679.11|0
1708955100000|2024-02-26 13:45:00|23689.64|23689.64|23686.38|23686.38|23689.88|23689.88|23686.13|23686.13|0
1708955400000|2024-02-26 13:50:00|23682.87|23682.87|23692.77|23692.77|23692.77|23692.77|23682.24|23682.24|0
1708955700000|2024-02-26 13:55:00|23696.28|23696.28|23706.81|23706.81|23710.94|23710.94|23696.28|23696.28|0
1708956000000|2024-02-26 14:00:00|23703.3|23703.3|23689.48|23689.48|23703.3|23703.3|23678.73|23678.73|0
1708956300000|2024-02-26 14:05:00|23688.86|23688.86|23678.96|23678.96|23692.99|23692.99|23678.96|23678.96|0
1708956600000|2024-02-26 14:10:00|23675.45|23675.45|23697.71|23697.71|23697.71|23697.71|23675.45|23675.45|0
1708956900000|2024-02-26 14:15:00|23694.2|23694.2|23730.54|23730.54|23730.54|23730.54|23694.2|23694.2|0
1708957200000|2024-02-26 14:20:00|23734.05|23734.05|23683.02|23683.02|23734.05|23734.05|23679.51|23679.51|0
1708957500000|2024-02-26 14:25:00|23676|23676|23686.53|23686.53|23686.53|23686.53|23672.49|23672.49|0
1708957800000|2024-02-26 14:30:00|23683.02|23683.02|23671.69|23671.69|23683.02|23683.02|23649.83|23649.83|0
1708958100000|2024-02-26 14:35:00|23668.18|23668.18|23649.21|23649.21|23671.69|23671.69|23642.19|23642.19|0
1708958400000|2024-02-26 14:40:00|23656.22|23656.22|23663.6|23663.6|23677.28|23677.28|23652.44|23652.44|0
1708958700000|2024-02-26 14:45:00|23674.12|23674.12|23685.27|23685.27|23692.29|23692.29|23674.12|23674.12|0
1708959000000|2024-02-26 14:50:00|23681.76|23681.76|23679.06|23679.06|23695.8|23695.8|23679.06|23679.06|0
1708959300000|2024-02-26 14:55:00|23682.57|23682.57|23668.53|23668.53|23682.57|23682.57|23661.52|23661.52|0
1708959600000|2024-02-26 15:00:00|23665.02|23665.02|23680.2|23680.2|23680.7|23680.7|23659.64|23659.64|0
1708959900000|2024-02-26 15:05:00|23669.67|23669.67|23648.62|23648.62|23680.2|23680.2|23648.62|23648.62|0
1708960200000|2024-02-26 15:10:00|23655.64|23655.64|23627.56|23627.56|23655.64|23655.64|23627.56|23627.56|0
1708960500000|2024-02-26 15:15:00|23631.07|23631.07|23634.58|23634.58|23641.6|23641.6|23631.07|23631.07|0
1708960800000|2024-02-26 15:20:00|23638.09|23638.09|23627.56|23627.56|23641.6|23641.6|23617.04|23617.04|0
1708961100000|2024-02-26 15:25:00|23631.07|23631.07|23619.12|23619.12|23631.07|23631.07|23608.59|23608.59|0
1708961400000|2024-02-26 15:30:00|23622.63|23622.63|23619.74|23619.74|23633.78|23633.78|23619.74|23619.74|0
1708961700000|2024-02-26 15:35:00|23616.23|23616.23|23613.93|23613.93|23621.57|23621.57|23609.21|23609.21|0
1708962000000|2024-02-26 15:40:00|23610.42|23610.42|23570.61|23570.61|23610.42|23610.42|23570.61|23570.61|0
1708962300000|2024-02-26 15:45:00|23567.11|23567.11|23580.89|23580.89|23591.42|23591.42|23566.86|23566.86|0
1708962600000|2024-02-26 15:50:00|23577.38|23577.38|23573.87|23573.87|23577.38|23577.38|23570.36|23570.36|0
1708962900000|2024-02-26 15:55:00|23570.36|23570.36|23555.79|23555.79|23570.36|23570.36|23548.06|23548.06|0
1708963200000|2024-02-26 16:00:00|23559.3|23559.3|23608.38|23608.38|23608.38|23608.38|23559.3|23559.3|0
1708963500000|2024-02-26 16:05:00|23611.89|23611.89|23611.07|23611.07|23617.55|23617.55|23597.85|23597.85|0
1708963800000|2024-02-26 16:10:00|23614.58|23614.58|23615.82|23615.82|23621.59|23621.59|23610.8|23610.8|0
1708964100000|2024-02-26 16:15:00|23616.09|23616.09|23610.97|23610.97|23641.68|23641.68|23610.97|23610.97|0
1708964400000|2024-02-26 16:20:00|23611.24|23611.24|23622.17|23622.17|23622.17|23622.17|23603.57|23603.57|0
1708964700000|2024-02-26 16:25:00|23625.68|23625.68|23627.27|23627.27|23634.29|23634.29|23616.12|23616.12|0
1709021700000|2024-02-27 08:15:00|23667.43|23667.43|23693.25|23693.25|23696.76|23696.76|23663.93|23663.93|0
1709022000000|2024-02-27 08:20:00|23686.24|23686.24|23697.3|23697.3|23717.3|23717.3|23682.73|23682.73|0
1709022300000|2024-02-27 08:25:00|23695.69|23695.69|23701.67|23701.67|23720.88|23720.88|23695.69|23695.69|0
1709022600000|2024-02-27 08:30:00|23698.16|23698.16|23692.3|23692.3|23702.06|23702.06|23686.16|23686.16|0
1709022900000|2024-02-27 08:35:00|23699.32|23699.32|23751.33|23751.33|23751.33|23751.33|23699.32|23699.32|0
1709023200000|2024-02-27 08:40:00|23740.8|23740.8|23700.33|23700.33|23751.33|23751.33|23700.33|23700.33|0
1709023500000|2024-02-27 08:45:00|23699.13|23699.13|23664.31|23664.31|23699.13|23699.13|23657.29|23657.29|0
1709023800000|2024-02-27 08:50:00|23663.69|23663.69|23662.8|23662.8|23670.71|23670.71|23659.29|23659.29|0
1709024100000|2024-02-27 08:55:00|23663.42|23663.42|23664.42|23664.42|23673.77|23673.77|23649.38|23649.38|0
1709024400000|2024-02-27 09:00:00|23671.44|23671.44|23716.06|23716.06|23716.06|23716.06|23671.44|23671.44|0
1709024700000|2024-02-27 09:05:00|23716.86|23716.86|23689.06|23689.06|23719.75|23719.75|23689.06|23689.06|0
1709025000000|2024-02-27 09:10:00|23688.56|23688.56|23692.31|23692.31|23692.31|23692.31|23678.03|23678.03|0
1709025300000|2024-02-27 09:15:00|23695.82|23695.82|23700.7|23700.7|23708.22|23708.22|23695.82|23695.82|0
1709025600000|2024-02-27 09:20:00|23701.45|23701.45|23682.04|23682.04|23702.2|23702.2|23678.53|23678.53|0
1709025900000|2024-02-27 09:25:00|23682.66|23682.66|23701.66|23701.66|23701.66|23701.66|23682.66|23682.66|0
1709026200000|2024-02-27 09:30:00|23694.65|23694.65|23703.65|23703.65|23704.12|23704.12|23691.14|23691.14|0
1709026500000|2024-02-27 09:35:00|23703.02|23703.02|23716.35|23716.35|23722.83|23722.83|23702.4|23702.4|0
1709026800000|2024-02-27 09:40:00|23730.39|23730.39|23736.27|23736.27|23740.91|23740.91|23726.88|23726.88|0
1709027100000|2024-02-27 09:45:00|23736.89|23736.89|23733.78|23733.78|23741.02|23741.02|23729.87|23729.87|0
1709027400000|2024-02-27 09:50:00|23734.41|23734.41|23740.55|23740.55|23744.06|23744.06|23722.38|23722.38|0
1709027700000|2024-02-27 09:55:00|23737.04|23737.04|23718.25|23718.25|23740.55|23740.55|23718.25|23718.25|0
1709028000000|2024-02-27 10:00:00|23717.63|23717.63|23714.37|23714.37|23722.01|23722.01|23710.61|23710.61|0
1709028300000|2024-02-27 10:05:00|23710.86|23710.86|23700.87|23700.87|23714.37|23714.37|23700.33|23700.33|0
1709028600000|2024-02-27 10:10:00|23701.14|23701.14|23686.92|23686.92|23701.14|23701.14|23672.26|23672.26|0
1709028900000|2024-02-27 10:15:00|23683.41|23683.41|23697.85|23697.85|23697.85|23697.85|23683.41|23683.41|0
1709029200000|2024-02-27 10:20:00|23694.34|23694.34|23841.38|23841.38|23887.62|23887.62|23694.34|23694.34|0
1709029500000|2024-02-27 10:25:00|23848.4|23848.4|23819.58|23819.58|23851.16|23851.16|23785.24|23785.24|0
1709029800000|2024-02-27 10:30:00|23818.33|23818.33|23844.94|23844.94|23884.35|23884.35|23818.33|23818.33|0
1709030100000|2024-02-27 10:35:00|23813.36|23813.36|23892.17|23892.17|23906.21|23906.21|23813.36|23813.36|0
1709030400000|2024-02-27 10:40:00|23878.14|23878.14|23877.58|23877.58|23878.14|23878.14|23849.51|23849.51|0
1709030700000|2024-02-27 10:45:00|23867.05|23867.05|23878.2|23878.2|23878.2|23878.2|23860.04|23860.04|0
1709031000000|2024-02-27 10:50:00|23885.22|23885.22|23912.42|23912.42|23915.93|23915.93|23878.2|23878.2|0
1709031300000|2024-02-27 10:55:00|23908.91|23908.91|23932.85|23932.85|23936.36|23936.36|23901.27|23901.27|0
1709031600000|2024-02-27 11:00:00|23929.34|23929.34|23918.04|23918.04|23946.48|23946.48|23918.04|23918.04|0
1709031900000|2024-02-27 11:05:00|23914.53|23914.53|23868.91|23868.91|23914.53|23914.53|23868.91|23868.91|0
1709032200000|2024-02-27 11:10:00|23858.39|23858.39|23858.79|23858.79|23865.4|23865.4|23840.84|23840.84|0
1709032500000|2024-02-27 11:15:00|23848.26|23848.26|23841.02|23841.02|23855.28|23855.28|23823.7|23823.7|0
1709032800000|2024-02-27 11:20:00|23848.04|23848.04|23823.32|23823.32|23851.55|23851.55|23823.32|23823.32|0
1709033100000|2024-02-27 11:25:00|23826.83|23826.83|23812.8|23812.8|23830.34|23830.34|23812.8|23812.8|0
1709033400000|2024-02-27 11:30:00|23805.78|23805.78|23819.19|23819.19|23819.19|23819.19|23805.15|23805.15|0
1709033700000|2024-02-27 11:35:00|23822.7|23822.7|23821.4|23821.4|23822.82|23822.82|23805.28|23805.28|0
1709034000000|2024-02-27 11:40:00|23817.89|23817.89|23827.92|23827.92|23834.93|23834.93|23814.38|23814.38|0
1709034300000|2024-02-27 11:45:00|23824.41|23824.41|23820.9|23820.9|23827.92|23827.92|23820.9|23820.9|0
1709034600000|2024-02-27 11:50:00|23824.41|23824.41|23825.03|23825.03|23828.94|23828.94|23824.35|23824.35|0
1709034900000|2024-02-27 11:55:00|23825.65|23825.65|23836.68|23836.68|23836.68|23836.68|23822.64|23822.64|0
1709035200000|2024-02-27 12:00:00|23840.19|23840.19|23855.03|23855.03|23855.03|23855.03|23836.68|23836.68|0
1709035500000|2024-02-27 12:05:00|23858.54|23858.54|23852.41|23852.41|23862.04|23862.04|23851.52|23851.52|0
1709035800000|2024-02-27 12:10:00|23855.92|23855.92|23872.01|23872.01|23872.01|23872.01|23846.02|23846.02|0
1709036100000|2024-02-27 12:15:00|23868.5|23868.5|23875.27|23875.27|23893.69|23893.69|23868.5|23868.5|0
1709036400000|2024-02-27 12:20:00|23871.76|23871.76|23865.36|23865.36|23875.27|23875.27|23858.35|23858.35|0
1709036700000|2024-02-27 12:25:00|23868.87|23868.87|23864.34|23864.34|23887.44|23887.44|23850.7|23850.7|0
1709037000000|2024-02-27 12:30:00|23871.36|23871.36|23875.27|23875.27|23892.41|23892.41|23871.36|23871.36|0
1709037300000|2024-02-27 12:35:00|23878.78|23878.78|23899.83|23899.83|23899.83|23899.83|23875.27|23875.27|0
1709037600000|2024-02-27 12:40:00|23903.34|23903.34|23909.09|23909.09|23912.6|23912.6|23903.34|23903.34|0
1709037900000|2024-02-27 12:45:00|23912.6|23912.6|23911.38|23911.38|23924.21|23924.21|23903.78|23903.78|0
1709038200000|2024-02-27 12:50:00|23911.92|23911.92|23875.18|23875.18|23911.92|23911.92|23875.18|23875.18|0
1709038500000|2024-02-27 12:55:00|23871.67|23871.67|23899.74|23899.74|23899.74|23899.74|23871.67|23871.67|0
1709038800000|2024-02-27 13:00:00|23900.14|23900.14|23872.07|23872.07|23900.14|23900.14|23872.07|23872.07|0
1709039100000|2024-02-27 13:05:00|23875.58|23875.58|23867.91|23867.91|23903.65|23903.65|23867.91|23867.91|0
1709039400000|2024-02-27 13:10:00|23871.42|23871.42|23846.23|23846.23|23871.42|23871.42|23842.72|23842.72|0
1709039700000|2024-02-27 13:15:00|23842.72|23842.72|23828.31|23828.31|23846.23|23846.23|23824.56|23824.56|0
1709040000000|2024-02-27 13:20:00|23835.33|23835.33|23851.73|23851.73|23855.48|23855.48|23835.33|23835.33|0
1709040300000|2024-02-27 13:25:00|23848.22|23848.22|23832.75|23832.75|23848.22|23848.22|23832.75|23832.75|0
1709040600000|2024-02-27 13:30:00|23836.26|23836.26|23802.23|23802.23|23836.26|23836.26|23802.23|23802.23|0
1709040900000|2024-02-27 13:35:00|23805.73|23805.73|23817.27|23817.27|23838.95|23838.95|23802.23|23802.23|0
1709041200000|2024-02-27 13:40:00|23817.9|23817.9|23821.01|23821.01|23828.43|23828.43|23817.9|23817.9|0
1709041500000|2024-02-27 13:45:00|23824.51|23824.51|23817.07|23817.07|23830.52|23830.52|23817.07|23817.07|0
1709041800000|2024-02-27 13:50:00|23816.45|23816.45|23810.98|23810.98|23819.95|23819.95|23803.96|23803.96|0
1709042100000|2024-02-27 13:55:00|23809.73|23809.73|23802.71|23802.71|23809.73|23809.73|23795.7|23795.7|0
1709042400000|2024-02-27 14:00:00|23803.34|23803.34|23789.3|23789.3|23803.34|23803.34|23775.27|23775.27|0
1709042700000|2024-02-27 14:05:00|23788.68|23788.68|23790.73|23790.73|23795.7|23795.7|23784.55|23784.55|0
1709043000000|2024-02-27 14:10:00|23801.26|23801.26|23807.45|23807.45|23810.96|23810.96|23790.73|23790.73|0
1709043300000|2024-02-27 14:15:00|23807.05|23807.05|23784.34|23784.34|23814.06|23814.06|23783.94|23783.94|0
1709043600000|2024-02-27 14:20:00|23784.61|23784.61|23794.51|23794.51|23794.51|23794.51|23773.46|23773.46|0
1709043900000|2024-02-27 14:25:00|23801.53|23801.53|23812.68|23812.68|23812.68|23812.68|23791.01|23791.01|0
1709044200000|2024-02-27 14:30:00|23809.17|23809.17|23771.41|23771.41|23823.21|23823.21|23739.83|23739.83|0
1709044500000|2024-02-27 14:35:00|23760.88|23760.88|23782.56|23782.56|23782.56|23782.56|23750.98|23750.98|0
1709044800000|2024-02-27 14:40:00|23782.06|23782.06|23794.64|23794.64|23808.67|23808.67|23782.06|23782.06|0
1709045100000|2024-02-27 14:45:00|23805.17|23805.17|23787.22|23787.22|23808.67|23808.67|23779.98|23779.98|0
1709045400000|2024-02-27 14:50:00|23794.24|23794.24|23800.63|23800.63|23804.76|23804.76|23794.24|23794.24|0
1709045700000|2024-02-27 14:55:00|23807.65|23807.65|23807.65|23807.65|23822.31|23822.31|23801.25|23801.25|0
1709046000000|2024-02-27 15:00:00|23804.14|23804.14|23785.45|23785.45|23814.67|23814.67|23778.43|23778.43|0
1709046300000|2024-02-27 15:05:00|23792.47|23792.47|23792.22|23792.22|23796.6|23796.6|23785.45|23785.45|0
1709046600000|2024-02-27 15:10:00|23795.73|23795.73|23809.76|23809.76|23809.76|23809.76|23792.22|23792.22|0
1709046900000|2024-02-27 15:15:00|23813.27|23813.27|23812.88|23812.88|23830.43|23830.43|23812.88|23812.88|0
1709047200000|2024-02-27 15:20:00|23813.51|23813.51|23806.22|23806.22|23817.02|23817.02|23806.22|23806.22|0
1709047500000|2024-02-27 15:25:00|23809.73|23809.73|23810.98|23810.98|23810.98|23810.98|23792|23792|0
1709047800000|2024-02-27 15:30:00|23811.6|23811.6|23838.62|23838.62|23838.62|23838.62|23811.6|23811.6|0
1709048100000|2024-02-27 15:35:00|23838.35|23838.35|23856.3|23856.3|23856.3|23856.3|23838.35|23838.35|0
1709048400000|2024-02-27 15:40:00|23856.92|23856.92|23879|23879|23879|23879|23856.92|23856.92|0
1709048700000|2024-02-27 15:45:00|23875.49|23875.49|23862.11|23862.11|23882.51|23882.51|23862.11|23862.11|0
1709049000000|2024-02-27 15:50:00|23858.6|23858.6|23872.26|23872.26|23872.63|23872.63|23858.6|23858.6|0
1709049300000|2024-02-27 15:55:00|23875.77|23875.77|23875.77|23875.77|23886.3|23886.3|23868.75|23868.75|0
1709049600000|2024-02-27 16:00:00|23872.26|23872.26|23879.28|23879.28|23886.3|23886.3|23868.75|23868.75|0
1709049900000|2024-02-27 16:05:00|23875.77|23875.77|23875.12|23875.12|23879.28|23879.28|23864.22|23864.22|0
1709050200000|2024-02-27 16:10:00|23878.63|23878.63|23864.99|23864.99|23882.13|23882.13|23864.99|23864.99|0
1709050500000|2024-02-27 16:15:00|23864.37|23864.37|23875.16|23875.16|23878.67|23878.67|23852.94|23852.94|0
1709050800000|2024-02-27 16:20:00|23874.36|23874.36|23873.11|23873.11|23881.38|23881.38|23869.6|23869.6|0
1709051100000|2024-02-27 16:25:00|23876.62|23876.62|23872.93|23872.93|23887.77|23887.77|23871.06|23871.06|0
1709108100000|2024-02-28 08:15:00|23902|23902|23868.81|23868.81|23912.53|23912.53|23860.52|23860.52|0
1709108400000|2024-02-28 08:20:00|23861.79|23861.79|23864.36|23864.36|23873.83|23873.83|23843.31|23843.31|0
1709108700000|2024-02-28 08:25:00|23864.98|23864.98|23882.53|23882.53|23882.53|23882.53|23853.83|23853.83|0
1709109000000|2024-02-28 08:30:00|23883.15|23883.15|23924.51|23924.51|23925.26|23925.26|23874.89|23874.89|0
1709109300000|2024-02-28 08:35:00|23921|23921|24023.45|24023.45|24026.33|24026.33|23921|23921|0
1709109600000|2024-02-28 08:40:00|24026.95|24026.95|23977.83|23977.83|24033.97|24033.97|23956.15|23956.15|0
1709109900000|2024-02-28 08:45:00|23970.81|23970.81|23894.89|23894.89|23973.7|23973.7|23894.89|23894.89|0
1709110200000|2024-02-28 08:50:00|23898.4|23898.4|23913.93|23913.93|23913.93|23913.93|23880.23|23880.23|0
1709110500000|2024-02-28 08:55:00|23910.42|23910.42|23902.78|23902.78|23918.06|23918.06|23902.78|23902.78|0
1709110800000|2024-02-28 09:00:00|23901.98|23901.98|23911.1|23911.1|23927.56|23927.56|23901.98|23901.98|0
1709111100000|2024-02-28 09:05:00|23914.61|23914.61|23903.08|23903.08|23921.62|23921.62|23899.57|23899.57|0
1709111400000|2024-02-28 09:10:00|23899.57|23899.57|23892.3|23892.3|23899.57|23899.57|23881.78|23881.78|0
1709111700000|2024-02-28 09:15:00|23885.29|23885.29|23892.93|23892.93|23902.83|23902.83|23881.78|23881.78|0
1709112000000|2024-02-28 09:20:00|23892.3|23892.3|23867.3|23867.3|23903.64|23903.64|23867.3|23867.3|0
1709112300000|2024-02-28 09:25:00|23877.83|23877.83|23876.77|23876.77|23879.04|23879.04|23861.49|23861.49|0
1709112600000|2024-02-28 09:30:00|23873.27|23873.27|23849.13|23849.13|23873.27|23873.27|23849.13|23849.13|0
1709112900000|2024-02-28 09:35:00|23849.76|23849.76|23884.31|23884.31|23884.93|23884.93|23849.76|23849.76|0
1709113200000|2024-02-28 09:40:00|23894.83|23894.83|23881.61|23881.61|23908.87|23908.87|23880.8|23880.8|0
1709113500000|2024-02-28 09:45:00|23881.34|23881.34|23861.36|23861.36|23881.34|23881.34|23857.85|23857.85|0
1709113800000|2024-02-28 09:50:00|23857.85|23857.85|23858.9|23858.9|23861.36|23861.36|23853.72|23853.72|0
1709114100000|2024-02-28 09:55:00|23858.28|23858.28|23868.15|23868.15|23872.07|23872.07|23854.52|23854.52|0
1709114400000|2024-02-28 10:00:00|23871.66|23871.66|23881.97|23881.97|23896.63|23896.63|23871.66|23871.66|0
1709114700000|2024-02-28 10:05:00|23878.46|23878.46|23877.43|23877.43|23880.94|23880.94|23860.51|23860.51|0
1709115000000|2024-02-28 10:10:00|23873.92|23873.92|23814.3|23814.3|23873.92|23873.92|23812.87|23812.87|0
1709115300000|2024-02-28 10:15:00|23817.81|23817.81|23841.06|23841.06|23841.06|23841.06|23803.77|23803.77|0
1709115600000|2024-02-28 10:20:00|23848.08|23848.08|23850.23|23850.23|23856.63|23856.63|23848.08|23848.08|0
1709115900000|2024-02-28 10:25:00|23853.74|23853.74|23842.59|23842.59|23860.76|23860.76|23839.08|23839.08|0
1709116200000|2024-02-28 10:30:00|23839.08|23839.08|23823.57|23823.57|23839.08|23839.08|23816.42|23816.42|0
1709116500000|2024-02-28 10:35:00|23827.08|23827.08|23808.28|23808.28|23830.58|23830.58|23808.28|23808.28|0
1709116800000|2024-02-28 10:40:00|23804.77|23804.77|23811.4|23811.4|23813.66|23813.66|23801.27|23801.27|0
1709117100000|2024-02-28 10:45:00|23804.38|23804.38|23782.71|23782.71|23804.38|23804.38|23768.67|23768.67|0
1709117400000|2024-02-28 10:50:00|23779.2|23779.2|23763.33|23763.33|23779.2|23779.2|23738.77|23738.77|0
1709117700000|2024-02-28 10:55:00|23759.82|23759.82|23783.76|23783.76|23794.29|23794.29|23759.82|23759.82|0
1709118000000|2024-02-28 11:00:00|23797.8|23797.8|23780.88|23780.88|23798.42|23798.42|23779.63|23779.63|0
1709118300000|2024-02-28 11:05:00|23784.38|23784.38|23744.32|23744.32|23784.38|23784.38|23744.32|23744.32|0
1709118600000|2024-02-28 11:10:00|23747.83|23747.83|23775.68|23775.68|23775.68|23775.68|23747.83|23747.83|0
1709118900000|2024-02-28 11:15:00|23779.18|23779.18|23781.02|23781.02|23790.34|23790.34|23779.18|23779.18|0
1709119200000|2024-02-28 11:20:00|23777.51|23777.51|23809.09|23809.09|23818.99|23818.99|23777.51|23777.51|0
1709119500000|2024-02-28 11:25:00|23812.6|23812.6|23885.66|23885.66|23889.8|23889.8|23812.6|23812.6|0
1709119800000|2024-02-28 11:30:00|23882.15|23882.15|23834.27|23834.27|23897.44|23897.44|23834.27|23834.27|0
1709120100000|2024-02-28 11:35:00|23841.29|23841.29|23841.06|23841.06|23856.97|23856.97|23830.53|23830.53|0
1709120400000|2024-02-28 11:40:00|23837.55|23837.55|23860.1|23860.1|23860.1|23860.1|23830.53|23830.53|0
1709120700000|2024-02-28 11:45:00|23861.31|23861.31|23831.99|23831.99|23861.31|23861.31|23822.71|23822.71|0
1709121000000|2024-02-28 11:50:00|23828.48|23828.48|23816.12|23816.12|23831.18|23831.18|23816.12|23816.12|0
1709121300000|2024-02-28 11:55:00|23809.1|23809.1|23815.62|23815.62|23816.75|23816.75|23805.1|23805.1|0
1709121600000|2024-02-28 12:00:00|23819.13|23819.13|23819.17|23819.17|23829.66|23829.66|23818.63|23818.63|0
1709121900000|2024-02-28 12:05:00|23815.66|23815.66|23796.06|23796.06|23815.66|23815.66|23796.06|23796.06|0
1709122200000|2024-02-28 12:10:00|23803.08|23803.08|23807.44|23807.44|23814.45|23814.45|23799.57|23799.57|0
1709122500000|2024-02-28 12:15:00|23803.93|23803.93|23813.58|23813.58|23813.83|23813.83|23799.79|23799.79|0
1709122800000|2024-02-28 12:20:00|23817.09|23817.09|23813.05|23813.05|23823.98|23823.98|23813.05|23813.05|0
1709123100000|2024-02-28 12:25:00|23809.55|23809.55|23817.19|23817.19|23831.22|23831.22|23809.55|23809.55|0
1709123400000|2024-02-28 12:30:00|23824.21|23824.21|23836.06|23836.06|23836.06|23836.06|23820.7|23820.7|0
1709123700000|2024-02-28 12:35:00|23836.69|23836.69|23820.82|23820.82|23836.69|23836.69|23814.43|23814.43|0
1709124000000|2024-02-28 12:40:00|23821.57|23821.57|23821.29|23821.29|23828.31|23828.31|23810.14|23810.14|0
1709124300000|2024-02-28 12:45:00|23817.78|23817.78|23807.13|23807.13|23817.78|23817.78|23799.61|23799.61|0
1709124600000|2024-02-28 12:50:00|23803.62|23803.62|23865.33|23865.33|23870.92|23870.92|23803.62|23803.62|0
1709124900000|2024-02-28 12:55:00|23872.35|23872.35|23840.14|23840.14|23872.35|23872.35|23833.13|23833.13|0
1709125200000|2024-02-28 13:00:00|23836.64|23836.64|23848.16|23848.16|23848.66|23848.66|23836.64|23836.64|0
1709125500000|2024-02-28 13:05:00|23841.14|23841.14|23858.69|23858.69|23862.82|23862.82|23840.52|23840.52|0
1709125800000|2024-02-28 13:10:00|23862.2|23862.2|23832.92|23832.92|23865.71|23865.71|23832.92|23832.92|0
1709126100000|2024-02-28 13:15:00|23829.41|23829.41|23834.07|23834.07|23836.58|23836.58|23828.78|23828.78|0
1709126400000|2024-02-28 13:20:00|23837.58|23837.58|23844.6|23844.6|23848.1|23848.1|23834.07|23834.07|0
1709126700000|2024-02-28 13:25:00|23841.09|23841.09|23823.67|23823.67|23841.21|23841.21|23823.67|23823.67|0
1709127000000|2024-02-28 13:30:00|23820.16|23820.16|23816.52|23816.52|23831.31|23831.31|23806.12|23806.12|0
1709127300000|2024-02-28 13:35:00|23820.03|23820.03|23817.02|23817.02|23827.55|23827.55|23816.4|23816.4|0
1709127600000|2024-02-28 13:40:00|23810|23810|23803.61|23803.61|23817.02|23817.02|23802.99|23802.99|0
1709127900000|2024-02-28 13:45:00|23802.99|23802.99|23809.42|23809.42|23816.44|23816.44|23798.27|23798.27|0
1709128200000|2024-02-28 13:50:00|23805.91|23805.91|23805.11|23805.11|23815.01|23815.01|23804.48|23804.48|0
1709128500000|2024-02-28 13:55:00|23801.6|23801.6|23808.35|23808.35|23811.86|23811.86|23801.33|23801.33|0
1709128800000|2024-02-28 14:00:00|23811.86|23811.86|23838.65|23838.65|23838.65|23838.65|23811.86|23811.86|0
1709129100000|2024-02-28 14:05:00|23835.14|23835.14|23836.14|23836.14|23838.4|23838.4|23824.37|23824.37|0
1709129400000|2024-02-28 14:10:00|23839.65|23839.65|23828.62|23828.62|23839.65|23839.65|23828.62|23828.62|0
1709129700000|2024-02-28 14:15:00|23825.12|23825.12|23824.24|23824.24|23828.62|23828.62|23817.47|23817.47|0
1709130000000|2024-02-28 14:20:00|23827.75|23827.75|23804.56|23804.56|23835.39|23835.39|23801.05|23801.05|0
1709130300000|2024-02-28 14:25:00|23801.05|23801.05|23779.87|23779.87|23815.09|23815.09|23779.87|23779.87|0
1709130600000|2024-02-28 14:30:00|23783.38|23783.38|23790.32|23790.32|23808.35|23808.35|23783.3|23783.3|0
1709130900000|2024-02-28 14:35:00|23786.81|23786.81|23735.08|23735.08|23789.82|23789.82|23735.08|23735.08|0
1709131200000|2024-02-28 14:40:00|23735.7|23735.7|23754.65|23754.65|23786.88|23786.88|23735.7|23735.7|0
1709131500000|2024-02-28 14:45:00|23758.16|23758.16|23695.94|23695.94|23758.16|23758.16|23695.94|23695.94|0
1709131800000|2024-02-28 14:50:00|23699.45|23699.45|23709.61|23709.61|23709.61|23709.61|23673.39|23673.39|0
1709132100000|2024-02-28 14:55:00|23713.12|23713.12|23725.01|23725.01|23727.9|23727.9|23709.36|23709.36|0
1709132400000|2024-02-28 15:00:00|23728.52|23728.52|23758.65|23758.65|23758.65|23758.65|23728.52|23728.52|0
1709132700000|2024-02-28 15:05:00|23755.14|23755.14|23731.71|23731.71|23766.29|23766.29|23729.08|23729.08|0
1709133000000|2024-02-28 15:10:00|23735.22|23735.22|23744.68|23744.68|23744.68|23744.68|23731.71|23731.71|0
1709133300000|2024-02-28 15:15:00|23745.18|23745.18|23725.28|23725.28|23745.18|23745.18|23722.52|23722.52|0
1709133600000|2024-02-28 15:20:00|23721.77|23721.77|23718.88|23718.88|23729.41|23729.41|23718.88|23718.88|0
1709133900000|2024-02-28 15:25:00|23718.07|23718.07|23719.32|23719.32|23721.58|23721.58|23711.05|23711.05|0
1709134200000|2024-02-28 15:30:00|23722.83|23722.83|23712.61|23712.61|23722.83|23722.83|23699.22|23699.22|0
1709134500000|2024-02-28 15:35:00|23716.12|23716.12|23709.97|23709.97|23723.13|23723.13|23709.1|23709.1|0
1709134800000|2024-02-28 15:40:00|23709.35|23709.35|23709.08|23709.08|23719.61|23719.61|23705.84|23705.84|0
1709135100000|2024-02-28 15:45:00|23712.59|23712.59|23689.41|23689.41|23715.47|23715.47|23685.9|23685.9|0
1709135400000|2024-02-28 15:50:00|23685.9|23685.9|23686.08|23686.08|23693.1|23693.1|23678.26|23678.26|0
1709135700000|2024-02-28 15:55:00|23689.59|23689.59|23686.44|23686.44|23696.97|23696.97|23675.56|23675.56|0
1709136000000|2024-02-28 16:00:00|23693.46|23693.46|23711.15|23711.15|23714.26|23714.26|23679.42|23679.42|0
1709136300000|2024-02-28 16:05:00|23707.65|23707.65|23705.01|23705.01|23719.05|23719.05|23700.88|23700.88|0
1709136600000|2024-02-28 16:10:00|23708.52|23708.52|23701.65|23701.65|23708.52|23708.52|23697.12|23697.12|0
1709136900000|2024-02-28 16:15:00|23701.03|23701.03|23704.79|23704.79|23704.79|23704.79|23689.63|23689.63|0
1709137200000|2024-02-28 16:20:00|23701.28|23701.28|23696.08|23696.08|23708.48|23708.48|23690.93|23690.93|0
1709137500000|2024-02-28 16:25:00|23695.46|23695.46|23665.05|23665.05|23699.59|23699.59|23654.53|23654.53|0
1709194500000|2024-02-29 08:15:00|23489.27|23489.27|23459.32|23459.32|23493.4|23493.4|23459.32|23459.32|0
1709194800000|2024-02-29 08:20:00|23462.83|23462.83|23494.52|23494.52|23501.54|23501.54|23448.79|23448.79|0
1709195100000|2024-02-29 08:25:00|23491.02|23491.02|23495.77|23495.77|23495.77|23495.77|23484|23484|0
1709195400000|2024-02-29 08:30:00|23485.24|23485.24|23501.53|23501.53|23508.54|23508.54|23482.73|23482.73|0
1709195700000|2024-02-29 08:35:00|23500.9|23500.9|23524.48|23524.48|23524.48|23524.48|23490.38|23490.38|0
1709196000000|2024-02-29 08:40:00|23524.88|23524.88|23499.07|23499.07|23524.88|23524.88|23499.07|23499.07|0
1709196300000|2024-02-29 08:45:00|23495.56|23495.56|23485.87|23485.87|23499.07|23499.07|23485.87|23485.87|0
1709196600000|2024-02-29 08:50:00|23489.38|23489.38|23505.67|23505.67|23509.18|23509.18|23485.87|23485.87|0
1709196900000|2024-02-29 08:55:00|23502.17|23502.17|23488.26|23488.26|23502.17|23502.17|23484|23484|0
1709197200000|2024-02-29 09:00:00|23491.76|23491.76|23448.12|23448.12|23491.76|23491.76|23448.12|23448.12|0
1709197500000|2024-02-29 09:05:00|23444.61|23444.61|23402.5|23402.5|23444.61|23444.61|23394.86|23394.86|0
1709197800000|2024-02-29 09:10:00|23406.01|23406.01|23383.08|23383.08|23406.01|23406.01|23383.08|23383.08|0
1709198100000|2024-02-29 09:15:00|23379.58|23379.58|23390.61|23390.61|23422.31|23422.31|23376.07|23376.07|0
1709198400000|2024-02-29 09:20:00|23390.21|23390.21|23394.94|23394.94|23403.21|23403.21|23386.3|23386.3|0
1709198700000|2024-02-29 09:25:00|23398.45|23398.45|23403.21|23403.21|23413.73|23413.73|23394.94|23394.94|0
1709199000000|2024-02-29 09:30:00|23399.7|23399.7|23401.13|23401.13|23411.65|23411.65|23392.05|23392.05|0
1709199300000|2024-02-29 09:35:00|23401.53|23401.53|23401.28|23401.28|23411.18|23411.18|23397.77|23397.77|0
1709199600000|2024-02-29 09:40:00|23400.65|23400.65|23408.88|23408.88|23415.9|23415.9|23399.85|23399.85|0
1709199900000|2024-02-29 09:45:00|23405.37|23405.37|23404.87|23404.87|23412.51|23412.51|23393.6|23393.6|0
1709200200000|2024-02-29 09:50:00|23411.89|23411.89|23405.98|23405.98|23424.03|23424.03|23402.47|23402.47|0
1709200500000|2024-02-29 09:55:00|23402.47|23402.47|23396.91|23396.91|23404.95|23404.95|23386.79|23386.79|0
1709200800000|2024-02-29 10:00:00|23393.4|23393.4|23379.08|23379.08|23399.8|23399.8|23372.06|23372.06|0
1709201100000|2024-02-29 10:05:00|23382.58|23382.58|23350.38|23350.38|23393.11|23393.11|23350.38|23350.38|0
1709201400000|2024-02-29 10:10:00|23355.14|23355.14|23301.88|23301.88|23355.14|23355.14|23301.88|23301.88|0
1709201700000|2024-02-29 10:15:00|23305.39|23305.39|23226.07|23226.07|23308.9|23308.9|23222.56|23222.56|0
1709202000000|2024-02-29 10:20:00|23229.58|23229.58|23237.47|23237.47|23247.99|23247.99|23219.92|23219.92|0
1709202300000|2024-02-29 10:25:00|23233.96|23233.96|23277.94|23277.94|23288.47|23288.47|23230.45|23230.45|0
1709202600000|2024-02-29 10:30:00|23274.43|23274.43|23271.54|23271.54|23288.47|23288.47|23271.54|23271.54|0
1709202900000|2024-02-29 10:35:00|23268.03|23268.03|23264.75|23264.75|23283.32|23283.32|23258.13|23258.13|0
1709203200000|2024-02-29 10:40:00|23257.73|23257.73|23240.82|23240.82|23257.73|23257.73|23232.17|23232.17|0
1709203500000|2024-02-29 10:45:00|23244.33|23244.33|23264.36|23264.36|23264.36|23264.36|23230.3|23230.3|0
1709203800000|2024-02-29 10:50:00|23260.85|23260.85|23244.73|23244.73|23260.85|23260.85|23244.73|23244.73|0
1709204100000|2024-02-29 10:55:00|23241.23|23241.23|23229.2|23229.2|23251.38|23251.38|23226.19|23226.19|0
1709204400000|2024-02-29 11:00:00|23225.69|23225.69|23194.73|23194.73|23229.82|23229.82|23194.73|23194.73|0
1709204700000|2024-02-29 11:05:00|23191.23|23191.23|23159.12|23159.12|23191.23|23191.23|23118.99|23118.99|0
1709205000000|2024-02-29 11:10:00|23158.49|23158.49|23200.38|23200.38|23200.38|23200.38|23158.49|23158.49|0
1709205300000|2024-02-29 11:15:00|23210.91|23210.91|23190.48|23190.48|23228.45|23228.45|23190.48|23190.48|0
1709205600000|2024-02-29 11:20:00|23186.97|23186.97|23211.13|23211.13|23214.64|23214.64|23186.34|23186.34|0
1709205900000|2024-02-29 11:25:00|23207.62|23207.62|23172.93|23172.93|23207.62|23207.62|23168.4|23168.4|0
1709206200000|2024-02-29 11:30:00|23165.91|23165.91|23179.33|23179.33|23183.46|23183.46|23155.39|23155.39|0
1709206500000|2024-02-29 11:35:00|23175.82|23175.82|23201|23201|23201|23201|23172.31|23172.31|0
1709206800000|2024-02-29 11:40:00|23197.5|23197.5|23194.6|23194.6|23208.02|23208.02|23193.99|23193.99|0
1709207100000|2024-02-29 11:45:00|23198.11|23198.11|23195|23195|23201.61|23201.61|23191.09|23191.09|0
1709207400000|2024-02-29 11:50:00|23194.6|23194.6|23200.41|23200.41|23201.21|23201.21|23190.46|23190.46|0
1709207700000|2024-02-29 11:55:00|23196.9|23196.9|23220.07|23220.07|23229.1|23229.1|23196.09|23196.09|0
1709208000000|2024-02-29 12:00:00|23219.67|23219.67|23198.79|23198.79|23225.23|23225.23|23191.78|23191.78|0
1709208300000|2024-02-29 12:05:00|23202.3|23202.3|23195.11|23195.11|23202.3|23202.3|23170.72|23170.72|0
1709208600000|2024-02-29 12:10:00|23188.09|23188.09|23183.11|23183.11|23199.02|23199.02|23183.11|23183.11|0
1709208900000|2024-02-29 12:15:00|23179.6|23179.6|23181.68|23181.68|23183.11|23183.11|23171.78|23171.78|0
1709209200000|2024-02-29 12:20:00|23178.17|23178.17|23192.21|23192.21|23195.72|23195.72|23178.17|23178.17|0
1709209500000|2024-02-29 12:25:00|23195.72|23195.72|23206.24|23206.24|23206.24|23206.24|23195.72|23195.72|0
1709209800000|2024-02-29 12:30:00|23209.75|23209.75|23187.45|23187.45|23216.15|23216.15|23187.45|23187.45|0
1709210100000|2024-02-29 12:35:00|23183.94|23183.94|23177.55|23177.55|23191.99|23191.99|23174.04|23174.04|0
1709210400000|2024-02-29 12:40:00|23181.06|23181.06|23191.58|23191.58|23191.58|23191.58|23170.53|23170.53|0
1709210700000|2024-02-29 12:45:00|23188.08|23188.08|23181.86|23181.86|23188.88|23188.88|23181.86|23181.86|0
1709211000000|2024-02-29 12:50:00|23178.35|23178.35|23166.4|23166.4|23178.35|23178.35|23165.77|23165.77|0
1709211300000|2024-02-29 12:55:00|23173.42|23173.42|23131.53|23131.53|23173.42|23173.42|23131.53|23131.53|0
1709211600000|2024-02-29 13:00:00|23128.02|23128.02|23173.64|23173.64|23177.15|23177.15|23128.02|23128.02|0
1709211900000|2024-02-29 13:05:00|23174.26|23174.26|23169.44|23169.44|23182.49|23182.49|23162.42|23162.42|0
1709212200000|2024-02-29 13:10:00|23172.94|23172.94|23185.73|23185.73|23192.75|23192.75|23172.32|23172.32|0
1709212500000|2024-02-29 13:15:00|23185.23|23185.23|23258.5|23258.5|23258.5|23258.5|23185.23|23185.23|0
1709212800000|2024-02-29 13:20:00|23258.9|23258.9|23251.48|23251.48|23269.43|23269.43|23241.36|23241.36|0
1709213100000|2024-02-29 13:25:00|23247.97|23247.97|23221.18|23221.18|23247.97|23247.97|23214.79|23214.79|0
1709213400000|2024-02-29 13:30:00|23225.32|23225.32|23283.93|23283.93|23294.46|23294.46|23225.32|23225.32|0
1709213700000|2024-02-29 13:35:00|23284.33|23284.33|23281.45|23281.45|23301.88|23301.88|23273.8|23273.8|0
1709214000000|2024-02-29 13:40:00|23274.43|23274.43|23246.18|23246.18|23274.43|23274.43|23235.61|23235.61|0
1709214300000|2024-02-29 13:45:00|23249.69|23249.69|23285.03|23285.03|23288.29|23288.29|23246.18|23246.18|0
1709214600000|2024-02-29 13:50:00|23285.43|23285.43|23283.59|23283.59|23301.52|23301.52|23283.59|23283.59|0
1709214900000|2024-02-29 13:55:00|23280.08|23280.08|23264.61|23264.61|23280.08|23280.08|23264.61|23264.61|0
1709215200000|2024-02-29 14:00:00|23261.1|23261.1|23300.51|23300.51|23300.51|23300.51|23256.35|23256.35|0
1709215500000|2024-02-29 14:05:00|23314.54|23314.54|23315.94|23315.94|23316.57|23316.57|23297.78|23297.78|0
1709215800000|2024-02-29 14:10:00|23312.44|23312.44|23301.76|23301.76|23323.21|23323.21|23301.53|23301.53|0
1709216100000|2024-02-29 14:15:00|23305.26|23305.26|23290.73|23290.73|23319.3|23319.3|23286.72|23286.72|0
1709216400000|2024-02-29 14:20:00|23294.24|23294.24|23301.39|23301.39|23308.41|23308.41|23287.09|23287.09|0
1709216700000|2024-02-29 14:25:00|23304.9|23304.9|23286.73|23286.73|23304.9|23304.9|23255.15|23255.15|0
1709217000000|2024-02-29 14:30:00|23286.11|23286.11|23306.54|23306.54|23325.51|23325.51|23281.98|23281.98|0
1709217300000|2024-02-29 14:35:00|23310.05|23310.05|23322.58|23322.58|23326.09|23326.09|23306.94|23306.94|0
1709217600000|2024-02-29 14:40:00|23326.09|23326.09|23350.52|23350.52|23361.05|23361.05|23325.07|23325.07|0
1709217900000|2024-02-29 14:45:00|23354.03|23354.03|23365.34|23365.34|23393.81|23393.81|23347.01|23347.01|0
1709218200000|2024-02-29 14:50:00|23370.09|23370.09|23339.36|23339.36|23380.62|23380.62|23339.36|23339.36|0
1709218500000|2024-02-29 14:55:00|23342.87|23342.87|23325.95|23325.95|23367.43|23367.43|23325.95|23325.95|0
1709218800000|2024-02-29 15:00:00|23332.96|23332.96|23321.56|23321.56|23332.96|23332.96|23301.74|23301.74|0
1709219100000|2024-02-29 15:05:00|23318.05|23318.05|23288.55|23288.55|23318.55|23318.55|23278.78|23278.78|0
1709219400000|2024-02-29 15:10:00|23289.18|23289.18|23283.55|23283.55|23310.23|23310.23|23276.53|23276.53|0
1709219700000|2024-02-29 15:15:00|23280.04|23280.04|23280.22|23280.22|23299.44|23299.44|23274.88|23274.88|0
1709220000000|2024-02-29 15:20:00|23279.41|23279.41|23275.96|23275.96|23297.14|23297.14|23272.45|23272.45|0
1709220300000|2024-02-29 15:25:00|23272.45|23272.45|23271.58|23271.58|23278.85|23278.85|23254.28|23254.28|0
1709220600000|2024-02-29 15:30:00|23268.07|23268.07|23271.33|23271.33|23278.6|23278.6|23256.52|23256.52|0
1709220900000|2024-02-29 15:35:00|23274.84|23274.84|23304.47|23304.47|23304.47|23304.47|23267.82|23267.82|0
1709221200000|2024-02-29 15:40:00|23300.96|23300.96|23325.92|23325.92|23325.92|23325.92|23290.03|23290.03|0
1709221500000|2024-02-29 15:45:00|23325.52|23325.52|23335|23335|23335|23335|23309.63|23309.63|0
1709221800000|2024-02-29 15:50:00|23342.01|23342.01|23332.51|23332.51|23347.8|23347.8|23325.49|23325.49|0
1709222100000|2024-02-29 15:55:00|23336.02|23336.02|23338.25|23338.25|23343.04|23343.04|23332.11|23332.11|0
1709222400000|2024-02-29 16:00:00|23334.75|23334.75|23327.1|23327.1|23334.75|23334.75|23320.09|23320.09|0
1709222700000|2024-02-29 16:05:00|23327.73|23327.73|23337.41|23337.41|23338.66|23338.66|23327.73|23327.73|0
1709223000000|2024-02-29 16:10:00|23333.9|23333.9|23337.38|23337.38|23337.41|23337.41|23326.85|23326.85|0
1709223300000|2024-02-29 16:15:00|23333.87|23333.87|23311.68|23311.68|23337.38|23337.38|23309.93|23309.93|0
1709223600000|2024-02-29 16:20:00|23312.3|23312.3|23313.11|23313.11|23313.11|23313.11|23312.08|23312.08|0
1709223900000|2024-02-29 16:25:00|23312.71|23312.71|23300.5|23300.5|23316.21|23316.21|23298.42|23298.42|0
1709280900000|2024-03-01 08:15:00|23492.78|23492.78|23471.3|23471.3|23492.78|23492.78|23471.3|23471.3|0
1709281200000|2024-03-01 08:20:00|23467.79|23467.79|23455.36|23455.36|23479.93|23479.93|23455.36|23455.36|0
1709281500000|2024-03-01 08:25:00|23448.35|23448.35|23462.13|23462.13|23462.13|23462.13|23430.8|23430.8|0
1709281800000|2024-03-01 08:30:00|23458.62|23458.62|23412.91|23412.91|23465.64|23465.64|23406.14|23406.14|0
1709282100000|2024-03-01 08:35:00|23416.42|23416.42|23419.18|23419.18|23420.68|23420.68|23401.99|23401.99|0
1709282400000|2024-03-01 08:40:00|23412.17|23412.17|23390.47|23390.47|23415.04|23415.04|23390.47|23390.47|0
1709282700000|2024-03-01 08:45:00|23391.1|23391.1|23355.38|23355.38|23391.1|23391.1|23355.38|23355.38|0
1709283000000|2024-03-01 08:50:00|23354.14|23354.14|23359.91|23359.91|23360.53|23360.53|23350|23350|0
1709283300000|2024-03-01 08:55:00|23360.53|23360.53|23384.97|23384.97|23384.97|23384.97|23353.51|23353.51|0
1709283600000|2024-03-01 09:00:00|23388.48|23388.48|23395.65|23395.65|23399.63|23399.63|23379.87|23379.87|0
1709283900000|2024-03-01 09:05:00|23396.9|23396.9|23457.84|23457.84|23457.84|23457.84|23396.28|23396.28|0
1709284200000|2024-03-01 09:10:00|23461.35|23461.35|23472.38|23472.38|23478.9|23478.9|23461.35|23461.35|0
1709284500000|2024-03-01 09:15:00|23468.87|23468.87|23483.9|23483.9|23490.92|23490.92|23462.22|23462.22|0
1709284800000|2024-03-01 09:20:00|23490.92|23490.92|23505.98|23505.98|23513|23513|23490.92|23490.92|0
1709285100000|2024-03-01 09:25:00|23505.36|23505.36|23485.32|23485.32|23505.36|23505.36|23481.81|23481.81|0
1709285400000|2024-03-01 09:30:00|23481.81|23481.81|23506.37|23506.37|23506.37|23506.37|23455.37|23455.37|0
1709285700000|2024-03-01 09:35:00|23509.88|23509.88|23509.26|23509.26|23509.88|23509.88|23491.71|23491.71|0
1709286000000|2024-03-01 09:40:00|23512.77|23512.77|23518.52|23518.52|23522.28|23522.28|23505.75|23505.75|0
1709286300000|2024-03-01 09:45:00|23515.01|23515.01|23506.75|23506.75|23518.52|23518.52|23499.73|23499.73|0
1709286600000|2024-03-01 09:50:00|23510.26|23510.26|23508|23508|23515.01|23515.01|23506.75|23506.75|0
1709286900000|2024-03-01 09:55:00|23511.5|23511.5|23481.96|23481.96|23511.5|23511.5|23478.05|23478.05|0
1709287200000|2024-03-01 10:00:00|23478.45|23478.45|23435.14|23435.14|23478.45|23478.45|23435.14|23435.14|0
1709287500000|2024-03-01 10:05:00|23436.14|23436.14|23469.85|23469.85|23469.85|23469.85|23430.01|23430.01|0
1709287800000|2024-03-01 10:10:00|23466.35|23466.35|23456.55|23456.55|23469.85|23469.85|23448.18|23448.18|0
1709288100000|2024-03-01 10:15:00|23453.05|23453.05|23406.47|23406.47|23456.55|23456.55|23399.46|23399.46|0
1709288400000|2024-03-01 10:20:00|23417|23417|23410.61|23410.61|23427.53|23427.53|23402.97|23402.97|0
1709288700000|2024-03-01 10:25:00|23407.1|23407.1|23421.15|23421.15|23428.4|23428.4|23402.97|23402.97|0
1709289000000|2024-03-01 10:30:00|23421.77|23421.77|23431.05|23431.05|23441.58|23441.58|23421.15|23421.15|0
1709289300000|2024-03-01 10:35:00|23430.43|23430.43|23466.92|23466.92|23466.92|23466.92|23430.43|23430.43|0
1709289600000|2024-03-01 10:40:00|23466.29|23466.29|23451.06|23451.06|23471.85|23471.85|23451.06|23451.06|0
1709289900000|2024-03-01 10:45:00|23454.57|23454.57|23404.82|23404.82|23454.57|23454.57|23404.82|23404.82|0
1709290200000|2024-03-01 10:50:00|23408.33|23408.33|23406.5|23406.5|23417.03|23417.03|23399.48|23399.48|0
1709290500000|2024-03-01 10:55:00|23405.88|23405.88|23425.54|23425.54|23425.54|23425.54|23398.86|23398.86|0
1709290800000|2024-03-01 11:00:00|23439.58|23439.58|23443.09|23443.09|23446.6|23446.6|23439.58|23439.58|0
1709291100000|2024-03-01 11:05:00|23439.58|23439.58|23431.31|23431.31|23439.58|23439.58|23431.31|23431.31|0
1709291400000|2024-03-01 11:10:00|23434.82|23434.82|23454.6|23454.6|23455.23|23455.23|23434.82|23434.82|0
1709291700000|2024-03-01 11:15:00|23453.98|23453.98|23446.34|23446.34|23453.98|23453.98|23431.68|23431.68|0
1709292000000|2024-03-01 11:20:00|23449.85|23449.85|23435.81|23435.81|23449.85|23449.85|23435.81|23435.81|0
1709292300000|2024-03-01 11:25:00|23439.32|23439.32|23411.25|23411.25|23439.32|23439.32|23411.25|23411.25|0
1709292600000|2024-03-01 11:30:00|23414.75|23414.75|23416.09|23416.09|23427.42|23427.42|23400.1|23400.1|0
1709292900000|2024-03-01 11:35:00|23412.58|23412.58|23417.34|23417.34|23417.34|23417.34|23412.58|23412.58|0
1709293200000|2024-03-01 11:40:00|23413.83|23413.83|23429.92|23429.92|23429.92|23429.92|23406.81|23406.81|0
1709293500000|2024-03-01 11:45:00|23426.41|23426.41|23434.67|23434.67|23434.67|23434.67|23426.41|23426.41|0
1709293800000|2024-03-01 11:50:00|23433.87|23433.87|23440.89|23440.89|23440.89|23440.89|23430.36|23430.36|0
1709294100000|2024-03-01 11:55:00|23441.51|23441.51|23449.4|23449.4|23449.4|23449.4|23435.37|23435.37|0
1709294400000|2024-03-01 12:00:00|23445.89|23445.89|23437.29|23437.29|23445.89|23445.89|23432.48|23432.48|0
1709294700000|2024-03-01 12:05:00|23440.8|23440.8|23419.66|23419.66|23444.31|23444.31|23415.61|23415.61|0
1709295000000|2024-03-01 12:10:00|23419.25|23419.25|23429.34|23429.34|23429.34|23429.34|23408.51|23408.51|0
1709295300000|2024-03-01 12:15:00|23436.36|23436.36|23398.26|23398.26|23436.36|23436.36|23394.75|23394.75|0
1709295600000|2024-03-01 12:20:00|23401.77|23401.77|23416.2|23416.2|23416.2|23416.2|23401.77|23401.77|0
1709295900000|2024-03-01 12:25:00|23412.7|23412.7|23409.19|23409.19|23416.2|23416.2|23402.17|23402.17|0
1709296200000|2024-03-01 12:30:00|23409.81|23409.81|23423.6|23423.6|23423.85|23423.85|23409.41|23409.41|0
1709296500000|2024-03-01 12:35:00|23424.84|23424.84|23443.76|23443.76|23443.76|23443.76|23424.84|23424.84|0
1709296800000|2024-03-01 12:40:00|23450.78|23450.78|23414.33|23414.33|23450.78|23450.78|23409.07|23409.07|0
1709297100000|2024-03-01 12:45:00|23417.84|23417.84|23446.72|23446.72|23446.72|23446.72|23414.33|23414.33|0
1709297400000|2024-03-01 12:50:00|23443.21|23443.21|23446.72|23446.72|23450.23|23450.23|23436.19|23436.19|0
1709297700000|2024-03-01 12:55:00|23443.21|23443.21|23442|23442|23443.21|23443.21|23438.49|23438.49|0
1709298000000|2024-03-01 13:00:00|23442.81|23442.81|23442.18|23442.18|23453.74|23453.74|23439.08|23439.08|0
1709298300000|2024-03-01 13:05:00|23438.67|23438.67|23427.52|23427.52|23438.67|23438.67|23427.52|23427.52|0
1709298600000|2024-03-01 13:10:00|23431.03|23431.03|23429.03|23429.03|23439.56|23439.56|23429.03|23429.03|0
1709298900000|2024-03-01 13:15:00|23429.53|23429.53|23441.97|23441.97|23441.97|23441.97|23429.53|23429.53|0
1709299200000|2024-03-01 13:20:00|23438.46|23438.46|23448.43|23448.43|23451.94|23451.94|23434.95|23434.95|0
1709299500000|2024-03-01 13:25:00|23451.94|23451.94|23451.68|23451.68|23456.44|23456.44|23448.17|23448.17|0
1709299800000|2024-03-01 13:30:00|23448.17|23448.17|23419.88|23419.88|23450.18|23450.18|23419.88|23419.88|0
1709300100000|2024-03-01 13:35:00|23405.84|23405.84|23392.21|23392.21|23405.84|23405.84|23384.57|23384.57|0
1709300400000|2024-03-01 13:40:00|23385.19|23385.19|23399.73|23399.73|23399.73|23399.73|23385.19|23385.19|0
1709300700000|2024-03-01 13:45:00|23399.23|23399.23|23392.21|23392.21|23402.74|23402.74|23392.21|23392.21|0
1709301000000|2024-03-01 13:50:00|23395.72|23395.72|23378.17|23378.17|23395.72|23395.72|23371.16|23371.16|0
1709301300000|2024-03-01 13:55:00|23374.66|23374.66|23374.66|23374.66|23378.17|23378.17|23371.16|23371.16|0
1709301600000|2024-03-01 14:00:00|23371.16|23371.16|23382.27|23382.27|23382.27|23382.27|23368.23|23368.23|0
1709301900000|2024-03-01 14:05:00|23385.78|23385.78|23404.57|23404.57|23404.57|23404.57|23382.27|23382.27|0
1709302200000|2024-03-01 14:10:00|23401.06|23401.06|23402.06|23402.06|23402.31|23402.31|23394.05|23394.05|0
1709302500000|2024-03-01 14:15:00|23398.55|23398.55|23350.72|23350.72|23398.55|23398.55|23344.05|23344.05|0
1709302800000|2024-03-01 14:20:00|23347.21|23347.21|23340.59|23340.59|23354.63|23354.63|23340.59|23340.59|0
1709303100000|2024-03-01 14:25:00|23344.1|23344.1|23349.44|23349.44|23356.33|23356.33|23333.82|23333.82|0
1709303400000|2024-03-01 14:30:00|23348.82|23348.82|23317.19|23317.19|23359.34|23359.34|23303.15|23303.15|0
1709303700000|2024-03-01 14:35:00|23313.68|23313.68|23334.11|23334.11|23337.62|23337.62|23306.04|23306.04|0
1709304000000|2024-03-01 14:40:00|23333.48|23333.48|23324.19|23324.19|23337.62|23337.62|23324.19|23324.19|0
1709304300000|2024-03-01 14:45:00|23327.7|23327.7|23300.84|23300.84|23337.6|23337.6|23297.33|23297.33|0
1709304600000|2024-03-01 14:50:00|23311.36|23311.36|23264.61|23264.61|23314.87|23314.87|23257.99|23257.99|0
1709304900000|2024-03-01 14:55:00|23261.1|23261.1|23285.73|23285.73|23285.73|23285.73|23241.28|23241.28|0
1709305200000|2024-03-01 15:00:00|23264.67|23264.67|23255.54|23255.54|23285.87|23285.87|23248.52|23248.52|0
1709305500000|2024-03-01 15:05:00|23259.05|23259.05|23259.67|23259.67|23263.18|23263.18|23247.9|23247.9|0
1709305800000|2024-03-01 15:10:00|23256.16|23256.16|23270.55|23270.55|23270.55|23270.55|23235.36|23235.36|0
1709306100000|2024-03-01 15:15:00|23274.06|23274.06|23290.75|23290.75|23301.28|23301.28|23274.06|23274.06|0
1709306400000|2024-03-01 15:20:00|23294.26|23294.26|23285.19|23285.19|23297.77|23297.77|23278.17|23278.17|0
1709306700000|2024-03-01 15:25:00|23288.7|23288.7|23321.93|23321.93|23321.93|23321.93|23288.7|23288.7|0
1709307000000|2024-03-01 15:30:00|23328.95|23328.95|23321.93|23321.93|23335.97|23335.97|23321.31|23321.31|0
1709307300000|2024-03-01 15:35:00|23325.44|23325.44|23319.67|23319.67|23337.21|23337.21|23319.05|23319.05|0
1709307600000|2024-03-01 15:40:00|23323.18|23323.18|23340.97|23340.97|23340.97|23340.97|23323.18|23323.18|0
1709307900000|2024-03-01 15:45:00|23341.6|23341.6|23334.98|23334.98|23349.64|23349.64|23327.96|23327.96|0
1709308200000|2024-03-01 15:50:00|23335.61|23335.61|23349.02|23349.02|23352.53|23352.53|23334.98|23334.98|0
1709308500000|2024-03-01 15:55:00|23345.51|23345.51|23343.65|23343.65|23352.53|23352.53|23336.23|23336.23|0
1709308800000|2024-03-01 16:00:00|23340.14|23340.14|23325.98|23325.98|23340.14|23340.14|23322.6|23322.6|0
1709309100000|2024-03-01 16:05:00|23322.47|23322.47|23325.58|23325.58|23333|23333|23315.45|23315.45|0
1709309400000|2024-03-01 16:10:00|23325.98|23325.98|23327.87|23327.87|23347.28|23347.28|23321.1|23321.1|0
1709309700000|2024-03-01 16:15:00|23331.38|23331.38|23319.82|23319.82|23341.9|23341.9|23319.82|23319.82|0
1709310000000|2024-03-01 16:20:00|23319.42|23319.42|23327.87|23327.87|23331.38|23331.38|23315.29|23315.29|0
1709310300000|2024-03-01 16:25:00|23324.36|23324.36|23348.48|23348.48|23348.48|23348.48|23323.69|23323.69|0
1709540100000|2024-03-04 08:15:00|23194.26|23194.26|23174.17|23174.17|23195.27|23195.27|23174.17|23174.17|0
1709540400000|2024-03-04 08:20:00|23177.68|23177.68|23183.24|23183.24|23191.72|23191.72|23176.23|23176.23|0
1709540700000|2024-03-04 08:25:00|23186.75|23186.75|23155.17|23155.17|23186.75|23186.75|23141.14|23141.14|0
1709541000000|2024-03-04 08:30:00|23151.66|23151.66|23177.24|23177.24|23177.24|23177.24|23128.11|23128.11|0
1709541300000|2024-03-04 08:35:00|23191.28|23191.28|23159.07|23159.07|23191.28|23191.28|23159.07|23159.07|0
1709541600000|2024-03-04 08:40:00|23158.45|23158.45|23131.83|23131.83|23159.7|23159.7|23128.32|23128.32|0
1709541900000|2024-03-04 08:45:00|23135.34|23135.34|23170.03|23170.03|23180.96|23180.96|23135.34|23135.34|0
1709542200000|2024-03-04 08:50:00|23166.52|23166.52|23177.05|23177.05|23177.05|23177.05|23159.5|23159.5|0
1709542500000|2024-03-04 08:55:00|23176.05|23176.05|23165.58|23165.58|23177.66|23177.66|23162.82|23162.82|0
1709542800000|2024-03-04 09:00:00|23162.07|23162.07|23209.74|23209.74|23216.76|23216.76|23162.07|23162.07|0
1709543100000|2024-03-04 09:05:00|23213.25|23213.25|23200.46|23200.46|23213.25|23213.25|23195.7|23195.7|0
1709543400000|2024-03-04 09:10:00|23207.48|23207.48|23234.49|23234.49|23234.49|23234.49|23207.48|23207.48|0
1709543700000|2024-03-04 09:15:00|23230.99|23230.99|23248.22|23248.22|23248.22|23248.22|23230.99|23230.99|0
1709544000000|2024-03-04 09:20:00|23251.73|23251.73|23230.1|23230.1|23254.94|23254.94|23230.1|23230.1|0
1709544300000|2024-03-04 09:25:00|23219.58|23219.58|23188.83|23188.83|23223.09|23223.09|23188.83|23188.83|0
1709544600000|2024-03-04 09:30:00|23188.43|23188.43|23195.07|23195.07|23212.37|23212.37|23187.4|23187.4|0
1709544900000|2024-03-04 09:35:00|23194.57|23194.57|23216.76|23216.76|23216.76|23216.76|23194.57|23194.57|0
1709545200000|2024-03-04 09:40:00|23213.25|23213.25|23198.99|23198.99|23213.25|23213.25|23198.99|23198.99|0
1709545500000|2024-03-04 09:45:00|23195.49|23195.49|23196.44|23196.44|23199.95|23199.95|23189.67|23189.67|0
1709545800000|2024-03-04 09:50:00|23192.93|23192.93|23184.4|23184.4|23192.93|23192.93|23184.4|23184.4|0
1709546100000|2024-03-04 09:55:00|23183.77|23183.77|23168.16|23168.16|23183.77|23183.77|23168.16|23168.16|0
1709546400000|2024-03-04 10:00:00|23168.96|23168.96|23160.7|23160.7|23171.85|23171.85|23160.7|23160.7|0
1709546700000|2024-03-04 10:05:00|23161.94|23161.94|23133.65|23133.65|23161.94|23161.94|23133.25|23133.25|0
1709547000000|2024-03-04 10:10:00|23130.14|23130.14|23123.12|23123.12|23130.14|23130.14|23112.6|23112.6|0
1709547300000|2024-03-04 10:15:00|23126.63|23126.63|23110.77|23110.77|23126.63|23126.63|23100.24|23100.24|0
1709547600000|2024-03-04 10:20:00|23111.39|23111.39|23124.22|23124.22|23131.86|23131.86|23110.18|23110.18|0
1709547900000|2024-03-04 10:25:00|23125.02|23125.02|23110.99|23110.99|23125.02|23125.02|23110.99|23110.99|0
1709548200000|2024-03-04 10:30:00|23109.38|23109.38|23097.2|23097.2|23112.89|23112.89|23080.06|23080.06|0
1709548500000|2024-03-04 10:35:00|23100.71|23100.71|23110.61|23110.61|23110.61|23110.61|23082.54|23082.54|0
1709548800000|2024-03-04 10:40:00|23114.12|23114.12|23082.5|23082.5|23114.12|23114.12|23082.5|23082.5|0
1709549100000|2024-03-04 10:45:00|23082.25|23082.25|23092.38|23092.38|23097.09|23097.09|23081.85|23081.85|0
1709549400000|2024-03-04 10:50:00|23095.88|23095.88|23088.37|23088.37|23095.88|23095.88|23077.34|23077.34|0
1709549700000|2024-03-04 10:55:00|23091.88|23091.88|23102.65|23102.65|23102.65|23102.65|23091.88|23091.88|0
1709550000000|2024-03-04 11:00:00|23099.14|23099.14|23106.16|23106.16|23106.16|23106.16|23081.6|23081.6|0
1709550300000|2024-03-04 11:05:00|23102.65|23102.65|23109.67|23109.67|23109.67|23109.67|23092.13|23092.13|0
1709550600000|2024-03-04 11:10:00|23106.16|23106.16|23092.53|23092.53|23110.07|23110.07|23089.02|23089.02|0
1709550900000|2024-03-04 11:15:00|23092.78|23092.78|23094.39|23094.39|23096.04|23096.04|23085.51|23085.51|0
1709551200000|2024-03-04 11:20:00|23094.64|23094.64|23105.16|23105.16|23105.16|23105.16|23094.64|23094.64|0
1709551500000|2024-03-04 11:25:00|23101.65|23101.65|23109.05|23109.05|23116.06|23116.06|23101.4|23101.4|0
1709551800000|2024-03-04 11:30:00|23112.56|23112.56|23116.62|23116.62|23116.62|23116.62|23104.66|23104.66|0
1709552100000|2024-03-04 11:35:00|23113.11|23113.11|23084.41|23084.41|23113.11|23113.11|23084.41|23084.41|0
1709552400000|2024-03-04 11:40:00|23087.92|23087.92|23087.67|23087.67|23087.92|23087.92|23080.91|23080.91|0
1709552700000|2024-03-04 11:45:00|23084.16|23084.16|23101.31|23101.31|23105.22|23105.22|23084.16|23084.16|0
1709553300000|2024-03-04 11:55:00|23097.8|23097.8|23111.83|23111.83|23111.83|23111.83|23097.8|23097.8|0
1709553600000|2024-03-04 12:00:00|23112.08|23112.08|23104.9|23104.9|23112.08|23112.08|23103.69|23103.69|0
1709553900000|2024-03-04 12:05:00|23108.41|23108.41|23108.41|23108.41|23108.41|23108.41|23104.9|23104.9|0
1709554200000|2024-03-04 12:10:00|23108.66|23108.66|23114.87|23114.87|23115.68|23115.68|23108.66|23108.66|0
1709554500000|2024-03-04 12:15:00|23111.36|23111.36|23117.98|23117.98|23117.98|23117.98|23111.36|23111.36|0
1709554800000|2024-03-04 12:20:00|23121.49|23121.49|23135.52|23135.52|23139.03|23139.03|23121.49|23121.49|0
1709555100000|2024-03-04 12:25:00|23132.02|23132.02|23133.26|23133.26|23136.77|23136.77|23132.02|23132.02|0
1709555400000|2024-03-04 12:30:00|23129.75|23129.75|23127.67|23127.67|23137.8|23137.8|23126.87|23126.87|0
1709555700000|2024-03-04 12:35:00|23127.05|23127.05|23130.56|23130.56|23130.56|23130.56|23127.05|23127.05|0
1709556000000|2024-03-04 12:40:00|23134.07|23134.07|23133.99|23133.99|23134.07|23134.07|23129.48|23129.48|0
1709556300000|2024-03-04 12:45:00|23130.48|23130.48|23095.42|23095.42|23130.48|23130.48|23095.42|23095.42|0
1709556600000|2024-03-04 12:50:00|23091.91|23091.91|23112.96|23112.96|23112.96|23112.96|23091.91|23091.91|0
1709556900000|2024-03-04 12:55:00|23109.45|23109.45|23129.88|23129.88|23129.88|23129.88|23108.83|23108.83|0
1709557200000|2024-03-04 13:00:00|23133.39|23133.39|23095.06|23095.06|23133.39|23133.39|23090.34|23090.34|0
1709557500000|2024-03-04 13:05:00|23094.81|23094.81|23121.8|23121.8|23121.8|23121.8|23091.05|23091.05|0
1709557800000|2024-03-04 13:10:00|23118.29|23118.29|23104.43|23104.43|23118.29|23118.29|23100.12|23100.12|0
1709558100000|2024-03-04 13:15:00|23103.81|23103.81|23107.57|23107.57|23110.83|23110.83|23103.81|23103.81|0
1709558400000|2024-03-04 13:20:00|23104.06|23104.06|23104.68|23104.68|23114.59|23114.59|23101.17|23101.17|0
1709558700000|2024-03-04 13:25:00|23108.19|23108.19|23100.77|23100.77|23108.19|23108.19|23100.77|23100.77|0
1709559000000|2024-03-04 13:30:00|23104.28|23104.28|23107.17|23107.17|23107.17|23107.17|23096.64|23096.64|0
1709559300000|2024-03-04 13:35:00|23110.68|23110.68|23118.57|23118.57|23118.57|23118.57|23096.89|23096.89|0
1709559600000|2024-03-04 13:40:00|23122.08|23122.08|23110.3|23110.3|23129.09|23129.09|23110.3|23110.3|0
1709559900000|2024-03-04 13:45:00|23106.79|23106.79|23107.07|23107.07|23107.07|23107.07|23103.16|23103.16|0
1709560200000|2024-03-04 13:50:00|23106.82|23106.82|23121.26|23121.26|23121.26|23121.26|23106.82|23106.82|0
1709560500000|2024-03-04 13:55:00|23120.72|23120.72|23113.7|23113.7|23124.23|23124.23|23113.7|23113.7|0
1709560800000|2024-03-04 14:00:00|23117.21|23117.21|23102.95|23102.95|23117.39|23117.39|23102.95|23102.95|0
1709561100000|2024-03-04 14:05:00|23106.46|23106.46|23114.31|23114.31|23114.31|23114.31|23099.03|23099.03|0
1709561400000|2024-03-04 14:10:00|23128.35|23128.35|23129.6|23129.6|23136.62|23136.62|23128.35|23128.35|0
1709561700000|2024-03-04 14:15:00|23130.41|23130.41|23142.18|23142.18|23149.2|23149.2|23130.41|23130.41|0
1709562000000|2024-03-04 14:20:00|23140.93|23140.93|23147.45|23147.45|23147.45|23147.45|23133.42|23133.42|0
1709562300000|2024-03-04 14:25:00|23143.94|23143.94|23157.11|23157.11|23164.12|23164.12|23142.67|23142.67|0
1709562600000|2024-03-04 14:30:00|23153.6|23153.6|23149.5|23149.5|23171.18|23171.18|23124.32|23124.32|0
1709562900000|2024-03-04 14:35:00|23145.99|23145.99|23158.47|23158.47|23161.97|23161.97|23144.43|23144.43|0
1709563200000|2024-03-04 14:40:00|23147.94|23147.94|23149.19|23149.19|23158.47|23158.47|23137.41|23137.41|0
1709563500000|2024-03-04 14:45:00|23156.2|23156.2|23175.62|23175.62|23187.79|23187.79|23156.2|23156.2|0
1709563800000|2024-03-04 14:50:00|23179.13|23179.13|23172.29|23172.29|23189.66|23189.66|23165.27|23165.27|0
1709564100000|2024-03-04 14:55:00|23175.8|23175.8|23188.2|23188.2|23205.75|23205.75|23175.8|23175.8|0
1709564400000|2024-03-04 15:00:00|23191.71|23191.71|23192.87|23192.87|23196.38|23196.38|23177.27|23177.27|0
1709564700000|2024-03-04 15:05:00|23189.36|23189.36|23178.39|23178.39|23189.36|23189.36|23174.88|23174.88|0
1709565000000|2024-03-04 15:10:00|23174.88|23174.88|23176.66|23176.66|23179.77|23179.77|23171.37|23171.37|0
1709565300000|2024-03-04 15:15:00|23180.17|23180.17|23182.62|23182.62|23187.01|23187.01|23172.97|23172.97|0
1709565600000|2024-03-04 15:20:00|23175.6|23175.6|23143.4|23143.4|23179.11|23179.11|23143.4|23143.4|0
1709565900000|2024-03-04 15:25:00|23144.02|23144.02|23143.65|23143.65|23153.09|23153.09|23124.86|23124.86|0
1709566200000|2024-03-04 15:30:00|23140.14|23140.14|23172.6|23172.6|23172.6|23172.6|23132.72|23132.72|0
1709566500000|2024-03-04 15:35:00|23169.09|23169.09|23181.64|23181.64|23191.54|23191.54|23169.09|23169.09|0
1709566800000|2024-03-04 15:40:00|23181.01|23181.01|23174.58|23174.58|23188.03|23188.03|23174.58|23174.58|0
1709567100000|2024-03-04 15:45:00|23171.07|23171.07|23150.82|23150.82|23171.07|23171.07|23147.31|23147.31|0
1709567400000|2024-03-04 15:50:00|23150.42|23150.42|23125.64|23125.64|23150.42|23150.42|23125.64|23125.64|0
1709567700000|2024-03-04 15:55:00|23122.13|23122.13|23123.63|23123.63|23140.68|23140.68|23122.13|23122.13|0
1709568000000|2024-03-04 16:00:00|23124.26|23124.26|23116.86|23116.86|23131.9|23131.9|23116.86|23116.86|0
1709568300000|2024-03-04 16:05:00|23113.36|23113.36|23117.89|23117.89|23117.89|23117.89|23102.61|23102.61|0
1709568600000|2024-03-04 16:10:00|23121.4|23121.4|23114.53|23114.53|23121.4|23121.4|23110.87|23110.87|0
1709568900000|2024-03-04 16:15:00|23118.04|23118.04|23122.11|23122.11|23128.32|23128.32|23100.23|23100.23|0
1709569200000|2024-03-04 16:20:00|23118.6|23118.6|23104.78|23104.78|23122.55|23122.55|23097.14|23097.14|0
1709569500000|2024-03-04 16:25:00|23101.27|23101.27|23134.02|23134.02|23134.91|23134.91|23097.77|23097.77|0
1709626500000|2024-03-05 08:15:00|23077|23077|23063.58|23063.58|23091.66|23091.66|23058.83|23058.83|0
1709626800000|2024-03-05 08:20:00|23067.09|23067.09|23054.3|23054.3|23067.72|23067.72|23036.14|23036.14|0
1709627100000|2024-03-05 08:25:00|23057.81|23057.81|23062.57|23062.57|23094.78|23094.78|23057.81|23057.81|0
1709627400000|2024-03-05 08:30:00|23059.06|23059.06|23043.65|23043.65|23073.1|23073.1|23036.01|23036.01|0
1709627700000|2024-03-05 08:35:00|23044.19|23044.19|23073.51|23073.51|23073.51|23073.51|23037.17|23037.17|0
1709628000000|2024-03-05 08:40:00|23080.53|23080.53|23058.1|23058.1|23087.55|23087.55|23053.97|23053.97|0
1709628300000|2024-03-05 08:45:00|23051.08|23051.08|23046.95|23046.95|23058.1|23058.1|23039.93|23039.93|0
1709628600000|2024-03-05 08:50:00|23050.46|23050.46|23053.35|23053.35|23075.27|23075.27|23046.95|23046.95|0
1709628900000|2024-03-05 08:55:00|23052.72|23052.72|23013.45|23013.45|23052.72|23052.72|23005.81|23005.81|0
1709629200000|2024-03-05 09:00:00|23012.83|23012.83|23065.28|23065.28|23065.28|23065.28|23012.83|23012.83|0
1709629500000|2024-03-05 09:05:00|23058.26|23058.26|23053.5|23053.5|23061.15|23061.15|23045.86|23045.86|0
1709629800000|2024-03-05 09:10:00|23057.01|23057.01|23063.64|23063.64|23065.28|23065.28|23049.99|23049.99|0
1709630100000|2024-03-05 09:15:00|23074.17|23074.17|23079.94|23079.94|23090.47|23090.47|23072.92|23072.92|0
1709630400000|2024-03-05 09:20:00|23080.56|23080.56|23089.99|23089.99|23097.01|23097.01|23079.94|23079.94|0
1709630700000|2024-03-05 09:25:00|23093.5|23093.5|23097.63|23097.63|23097.63|23097.63|23090.61|23090.61|0
1709631000000|2024-03-05 09:30:00|23098.26|23098.26|23093.87|23093.87|23105.77|23105.77|23093.87|23093.87|0
1709631300000|2024-03-05 09:35:00|23090.36|23090.36|23081.52|23081.52|23090.36|23090.36|23075.12|23075.12|0
1709631600000|2024-03-05 09:40:00|23088.53|23088.53|23095.47|23095.47|23096.8|23096.8|23087.91|23087.91|0
1709631900000|2024-03-05 09:45:00|23096.09|23096.09|23095.75|23095.75|23110.31|23110.31|23089.25|23089.25|0
1709632200000|2024-03-05 09:50:00|23099.26|23099.26|23091.44|23091.44|23099.26|23099.26|23091.44|23091.44|0
1709632500000|2024-03-05 09:55:00|23087.93|23087.93|23093.93|23093.93|23095.57|23095.57|23085.04|23085.04|0
1709632800000|2024-03-05 10:00:00|23090.42|23090.42|23094.15|23094.15|23097.44|23097.44|23090.02|23090.02|0
1709633100000|2024-03-05 10:05:00|23097.66|23097.66|23098.69|23098.69|23098.69|23098.69|23093.53|23093.53|0
1709633400000|2024-03-05 10:10:00|23098.06|23098.06|23093.93|23093.93|23102.2|23102.2|23090.42|23090.42|0
1709633700000|2024-03-05 10:15:00|23097.44|23097.44|23115.61|23115.61|23116.23|23116.23|23097.44|23097.44|0
1709634000000|2024-03-05 10:20:00|23114.99|23114.99|23123.52|23123.52|23124.14|23124.14|23114.99|23114.99|0
1709634300000|2024-03-05 10:25:00|23123.79|23123.79|23124.41|23124.41|23124.41|23124.41|23122.58|23122.58|0
1709634600000|2024-03-05 10:30:00|23131.43|23131.43|23135.81|23135.81|23135.81|23135.81|23131.43|23131.43|0
1709634900000|2024-03-05 10:35:00|23132.31|23132.31|23130.04|23130.04|23134.18|23134.18|23130.04|23130.04|0
1709635200000|2024-03-05 10:40:00|23137.06|23137.06|23133.55|23133.55|23144.08|23144.08|23130.04|23130.04|0
1709635500000|2024-03-05 10:45:00|23134.18|23134.18|23141.19|23141.19|23141.19|23141.19|23134.18|23134.18|0
1709635800000|2024-03-05 10:50:00|23140.57|23140.57|23134.18|23134.18|23140.57|23140.57|23133.55|23133.55|0
1709636100000|2024-03-05 10:55:00|23137.69|23137.69|23141.19|23141.19|23141.19|23141.19|23137.69|23137.69|0
1709636400000|2024-03-05 11:00:00|23144.7|23144.7|23165.13|23165.13|23165.13|23165.13|23144.7|23144.7|0
1709636700000|2024-03-05 11:05:00|23168.64|23168.64|23165.13|23165.13|23168.64|23168.64|23161.62|23161.62|0
1709637000000|2024-03-05 11:10:00|23165.94|23165.94|23187.8|23187.8|23187.8|23187.8|23165.94|23165.94|0
1709637300000|2024-03-05 11:15:00|23184.29|23184.29|23198.73|23198.73|23198.73|23198.73|23184.29|23184.29|0
1709637600000|2024-03-05 11:20:00|23197.92|23197.92|23198.55|23198.55|23219.6|23219.6|23197.92|23197.92|0
1709637900000|2024-03-05 11:25:00|23202.05|23202.05|23188.02|23188.02|23202.05|23202.05|23188.02|23188.02|0
1709638200000|2024-03-05 11:30:00|23191.53|23191.53|23188.04|23188.04|23191.53|23191.53|23181|23181|0
1709638500000|2024-03-05 11:35:00|23184.53|23184.53|23176.89|23176.89|23184.53|23184.53|23176.89|23176.89|0
1709638800000|2024-03-05 11:40:00|23173.38|23173.38|23149.61|23149.61|23173.38|23173.38|23149.61|23149.61|0
1709639100000|2024-03-05 11:45:00|23150.23|23150.23|23146.72|23146.72|23150.86|23150.86|23146.72|23146.72|0
1709639400000|2024-03-05 11:50:00|23150.23|23150.23|23156.45|23156.45|23156.63|23156.63|23149.61|23149.61|0
1709639700000|2024-03-05 11:55:00|23152.94|23152.94|23142.41|23142.41|23152.94|23152.94|23142.41|23142.41|0
1709640000000|2024-03-05 12:00:00|23143.03|23143.03|23135.39|23135.39|23150.05|23150.05|23135.39|23135.39|0
1709640300000|2024-03-05 12:05:00|23138.9|23138.9|23152.31|23152.31|23152.31|23152.31|23135.39|23135.39|0
1709640600000|2024-03-05 12:10:00|23155.82|23155.82|23156.45|23156.45|23163.46|23163.46|23155.82|23155.82|0
1709640900000|2024-03-05 12:15:00|23155.82|23155.82|23141.16|23141.16|23159.33|23159.33|23141.16|23141.16|0
1709641200000|2024-03-05 12:20:00|23144.67|23144.67|23151.69|23151.69|23152.31|23152.31|23144.67|23144.67|0
1709641500000|2024-03-05 12:25:00|23148.18|23148.18|23151.06|23151.06|23151.69|23151.69|23148.18|23148.18|0
1709641800000|2024-03-05 12:30:00|23154.57|23154.57|23152.92|23152.92|23154.57|23154.57|23144.05|23144.05|0
1709642100000|2024-03-05 12:35:00|23156.43|23156.43|23166.96|23166.96|23166.96|23166.96|23156.43|23156.43|0
1709642400000|2024-03-05 12:40:00|23170.47|23170.47|23196.9|23196.9|23200.41|23200.41|23170.47|23170.47|0
1709642700000|2024-03-05 12:45:00|23200.41|23200.41|23229.11|23229.11|23232.62|23232.62|23193.39|23193.39|0
1709643000000|2024-03-05 12:50:00|23239.64|23239.64|23278.86|23278.86|23278.86|23278.86|23233.24|23233.24|0
1709643300000|2024-03-05 12:55:00|23275.35|23275.35|23223|23223|23285.88|23285.88|23223|23223|0
1709643600000|2024-03-05 13:00:00|23219.49|23219.49|23288.65|23288.65|23288.65|23288.65|23212.48|23212.48|0
1709643900000|2024-03-05 13:05:00|23285.14|23285.14|23268.67|23268.67|23285.14|23285.14|23257.34|23257.34|0
1709644200000|2024-03-05 13:10:00|23265.16|23265.16|23279.2|23279.2|23279.82|23279.82|23265.16|23265.16|0
1709644500000|2024-03-05 13:15:00|23282.7|23282.7|23287.38|23287.38|23290.89|23290.89|23279.2|23279.2|0
1709644800000|2024-03-05 13:20:00|23283.87|23283.87|23261.32|23261.32|23283.87|23283.87|23261.32|23261.32|0
1709645100000|2024-03-05 13:25:00|23257.81|23257.81|23234.88|23234.88|23257.81|23257.81|23228.49|23228.49|0
1709645400000|2024-03-05 13:30:00|23231.37|23231.37|23206.59|23206.59|23231.37|23231.37|23199.57|23199.57|0
1709645700000|2024-03-05 13:35:00|23203.08|23203.08|23215.48|23215.48|23218.99|23218.99|23196.06|23196.06|0
1709646000000|2024-03-05 13:40:00|23222.5|23222.5|23207.03|23207.03|23226|23226|23207.03|23207.03|0
1709646300000|2024-03-05 13:45:00|23214.05|23214.05|23230.21|23230.21|23233.72|23233.72|23210.54|23210.54|0
1709646600000|2024-03-05 13:50:00|23237.22|23237.22|23234.12|23234.12|23245.67|23245.67|23233.72|23233.72|0
1709646900000|2024-03-05 13:55:00|23230.61|23230.61|23225.98|23225.98|23234.12|23234.12|23225.98|23225.98|0
1709647200000|2024-03-05 14:00:00|23229.49|23229.49|23260.82|23260.82|23260.82|23260.82|23229.49|23229.49|0
1709647500000|2024-03-05 14:05:00|23253.8|23253.8|23266|23266|23266|23266|23248.46|23248.46|0
1709647800000|2024-03-05 14:10:00|23262.49|23262.49|23254.23|23254.23|23262.49|23262.49|23254.23|23254.23|0
1709648100000|2024-03-05 14:15:00|23253.61|23253.61|23235.66|23235.66|23253.61|23253.61|23232.4|23232.4|0
1709648400000|2024-03-05 14:20:00|23235.03|23235.03|23237.55|23237.55|23242.05|23242.05|23231.53|23231.53|0
1709648700000|2024-03-05 14:25:00|23241.05|23241.05|23224.77|23224.77|23244.56|23244.56|23221.26|23221.26|0
1709649000000|2024-03-05 14:30:00|23228.28|23228.28|23205.18|23205.18|23231.17|23231.17|23176.48|23176.48|0
1709649300000|2024-03-05 14:35:00|23201.67|23201.67|23203.54|23203.54|23228.1|23228.1|23194.02|23194.02|0
1709649600000|2024-03-05 14:40:00|23200.03|23200.03|23195.52|23195.52|23200.03|23200.03|23178.6|23178.6|0
1709649900000|2024-03-05 14:45:00|23192.01|23192.01|23137.73|23137.73|23192.01|23192.01|23134.62|23134.62|0
1709650200000|2024-03-05 14:50:00|23141.24|23141.24|23124.94|23124.94|23144.75|23144.75|23116.05|23116.05|0
1709650500000|2024-03-05 14:55:00|23131.96|23131.96|23187.48|23187.48|23187.48|23187.48|23131.33|23131.33|0
1709650800000|2024-03-05 15:00:00|23187.88|23187.88|23178.71|23178.71|23188.75|23188.75|23163.65|23163.65|0
1709651100000|2024-03-05 15:05:00|23178.09|23178.09|23179.74|23179.74|23179.74|23179.74|23138.87|23138.87|0
1709651400000|2024-03-05 15:10:00|23183.25|23183.25|23174.4|23174.4|23183.25|23183.25|23167.96|23167.96|0
1709651700000|2024-03-05 15:15:00|23181.42|23181.42|23184.3|23184.3|23202.47|23202.47|23170.89|23170.89|0
1709652000000|2024-03-05 15:20:00|23180.79|23180.79|23169.24|23169.24|23191.32|23191.32|23169.24|23169.24|0
1709652300000|2024-03-05 15:25:00|23165.73|23165.73|23161.96|23161.96|23169.73|23169.73|23160.88|23160.88|0
1709652600000|2024-03-05 15:30:00|23161.56|23161.56|23181.12|23181.12|23188.13|23188.13|23161.56|23161.56|0
1709652900000|2024-03-05 15:35:00|23184.62|23184.62|23172.45|23172.45|23188.76|23188.76|23168.94|23168.94|0
1709653200000|2024-03-05 15:40:00|23175.96|23175.96|23176.41|23176.41|23190.8|23190.8|23175.51|23175.51|0
1709653500000|2024-03-05 15:45:00|23172.9|23172.9|23153.09|23153.09|23172.9|23172.9|23144.83|23144.83|0
1709653800000|2024-03-05 15:50:00|23156.6|23156.6|23145.92|23145.92|23167.35|23167.35|23145.92|23145.92|0
1709654100000|2024-03-05 15:55:00|23142.41|23142.41|23145.92|23145.92|23149.43|23149.43|23138.5|23138.5|0
1709654400000|2024-03-05 16:00:00|23147.17|23147.17|23148.67|23148.67|23150.68|23150.68|23141.02|23141.02|0
1709654700000|2024-03-05 16:05:00|23152.17|23152.17|23166.65|23166.65|23170.97|23170.97|23152.17|23152.17|0
1709655000000|2024-03-05 16:10:00|23166.25|23166.25|23151.44|23151.44|23166.25|23166.25|23151.44|23151.44|0
1709655300000|2024-03-05 16:15:00|23158.46|23158.46|23126.88|23126.88|23158.46|23158.46|23126.88|23126.88|0
1709655600000|2024-03-05 16:20:00|23126.34|23126.34|23105.11|23105.11|23126.34|23126.34|23103.9|23103.9|0
1709655900000|2024-03-05 16:25:00|23101.6|23101.6|23119.23|23119.23|23119.23|23119.23|23093.31|23093.31|0
1709712900000|2024-03-06 08:15:00|22983.23|22983.23|22996.13|22996.13|23007.79|23007.79|22972.58|22972.58|0
1709713200000|2024-03-06 08:20:00|22992.62|22992.62|22986.03|22986.03|22992.62|22992.62|22972|22972|0
1709713500000|2024-03-06 08:25:00|22985.41|22985.41|22990.33|22990.33|22997.35|22997.35|22978.39|22978.39|0
1709713800000|2024-03-06 08:30:00|22989.71|22989.71|22990.57|22990.57|23030.21|23030.21|22989.31|22989.31|0
1709714100000|2024-03-06 08:35:00|22989.32|22989.32|22968.88|22968.88|22998.6|22998.6|22968.88|22968.88|0
1709714400000|2024-03-06 08:40:00|22970.13|22970.13|22956.23|22956.23|22973.64|22973.64|22952.72|22952.72|0
1709714700000|2024-03-06 08:45:00|22966.76|22966.76|23009.67|23009.67|23016.51|23016.51|22966.76|22966.76|0
1709715000000|2024-03-06 08:50:00|23013.18|23013.18|22986.61|22986.61|23013.18|23013.18|22978.34|22978.34|0
1709715300000|2024-03-06 08:55:00|22982.47|22982.47|22964.3|22964.3|22982.47|22982.47|22953.15|22953.15|0
1709715600000|2024-03-06 09:00:00|22957.29|22957.29|22984.25|22984.25|22988.63|22988.63|22957.29|22957.29|0
1709715900000|2024-03-06 09:05:00|22991.27|22991.27|22939.86|22939.86|22991.89|22991.89|22939.86|22939.86|0
1709716200000|2024-03-06 09:10:00|22940.48|22940.48|22924.49|22924.49|22948.66|22948.66|22924.49|22924.49|0
1709716500000|2024-03-06 09:15:00|22920.98|22920.98|22903.04|22903.04|22920.98|22920.98|22875.99|22875.99|0
1709716800000|2024-03-06 09:20:00|22903.67|22903.67|22912.69|22912.69|22912.69|22912.69|22868.31|22868.31|0
1709717100000|2024-03-06 09:25:00|22916.2|22916.2|22936.63|22936.63|22947.16|22947.16|22916.2|22916.2|0
1709717400000|2024-03-06 09:30:00|22937.25|22937.25|22929.83|22929.83|22943.24|22943.24|22921.57|22921.57|0
1709717700000|2024-03-06 09:35:00|22933.34|22933.34|22947.14|22947.14|22947.14|22947.14|22922.58|22922.58|0
1709718000000|2024-03-06 09:40:00|22950.65|22950.65|22934.12|22934.12|22951.28|22951.28|22934.12|22934.12|0
1709718300000|2024-03-06 09:45:00|22930.61|22930.61|22923.41|22923.41|22930.61|22930.61|22916.4|22916.4|0
1709718600000|2024-03-06 09:50:00|22923.82|22923.82|22925.47|22925.47|22935.37|22935.37|22923.82|22923.82|0
1709718900000|2024-03-06 09:55:00|22928.97|22928.97|22942.39|22942.39|22942.39|22942.39|22928.97|22928.97|0
1709719200000|2024-03-06 10:00:00|22943.01|22943.01|22947.14|22947.14|22957.67|22957.67|22943.01|22943.01|0
1709719500000|2024-03-06 10:05:00|22946.52|22946.52|22942.21|22942.21|22956.87|22956.87|22942.21|22942.21|0
1709719800000|2024-03-06 10:10:00|22941.58|22941.58|22911.01|22911.01|22941.58|22941.58|22910|22910|0
1709720100000|2024-03-06 10:15:00|22907.51|22907.51|22901.72|22901.72|22907.51|22907.51|22884.8|22884.8|0
1709720400000|2024-03-06 10:20:00|22905.23|22905.23|22902.57|22902.57|22913.5|22913.5|22902.57|22902.57|0
1709720700000|2024-03-06 10:25:00|22902.82|22902.82|22918.25|22918.25|22918.25|22918.25|22902.57|22902.57|0
1709721000000|2024-03-06 10:30:00|22921.76|22921.76|22918.56|22918.56|22933.1|22933.1|22918.56|22918.56|0
1709721300000|2024-03-06 10:35:00|22910.92|22910.92|22925.8|22925.8|22925.8|22925.8|22910.29|22910.29|0
1709721600000|2024-03-06 10:40:00|22918.78|22918.78|22890.71|22890.71|22918.78|22918.78|22887.2|22887.2|0
1709721900000|2024-03-06 10:45:00|22887.2|22887.2|22923.54|22923.54|22923.54|22923.54|22887.2|22887.2|0
1709722200000|2024-03-06 10:50:00|22924.16|22924.16|22927.67|22927.67|22927.67|22927.67|22920.65|22920.65|0
1709722500000|2024-03-06 10:55:00|22931.18|22931.18|22934.13|22934.13|22934.13|22934.13|22930.38|22930.38|0
1709722800000|2024-03-06 11:00:00|22930.62|22930.62|22915.56|22915.56|22931.5|22931.5|22915.56|22915.56|0
1709723100000|2024-03-06 11:05:00|22908.54|22908.54|22885.41|22885.41|22912.05|22912.05|22874.88|22874.88|0
1709723400000|2024-03-06 11:10:00|22885.81|22885.81|22935.56|22935.56|22935.56|22935.56|22885.81|22885.81|0
1709723700000|2024-03-06 11:15:00|22942.58|22942.58|22928.54|22928.54|22942.58|22942.58|22925.04|22925.04|0
1709724000000|2024-03-06 11:20:00|22932.05|22932.05|22924.01|22924.01|22939.07|22939.07|22924.01|22924.01|0
1709724300000|2024-03-06 11:25:00|22927.52|22927.52|22943.18|22943.18|22950.19|22950.19|22914.11|22914.11|0
1709724600000|2024-03-06 11:30:00|22943.98|22943.98|22926.69|22926.69|22949.14|22949.14|22923.18|22923.18|0
1709724900000|2024-03-06 11:35:00|22930.19|22930.19|22940.1|22940.1|22947.12|22947.12|22926.06|22926.06|0
1709725200000|2024-03-06 11:40:00|22936.59|22936.59|22925.44|22925.44|22936.59|22936.59|22925.44|22925.44|0
1709725500000|2024-03-06 11:45:00|22928.95|22928.95|22937.14|22937.14|22937.14|22937.14|22926.87|22926.87|0
1709725800000|2024-03-06 11:50:00|22937.77|22937.77|22931.59|22931.59|22944.79|22944.79|22927.68|22927.68|0
1709726100000|2024-03-06 11:55:00|22943.37|22943.37|22944.62|22944.62|22950.39|22950.39|22939.86|22939.86|0
1709726400000|2024-03-06 12:00:00|22951.63|22951.63|22943.23|22943.23|22951.63|22951.63|22939.47|22939.47|0
1709726700000|2024-03-06 12:05:00|22946.74|22946.74|22957.26|22957.26|22960.77|22960.77|22946.11|22946.11|0
1709727000000|2024-03-06 12:10:00|22953.76|22953.76|22951.27|22951.27|22953.76|22953.76|22947.76|22947.76|0
1709727300000|2024-03-06 12:15:00|22954.78|22954.78|22939.5|22939.5|22955.41|22955.41|22939.5|22939.5|0
1709727600000|2024-03-06 12:20:00|22943.01|22943.01|22951.52|22951.52|22958.54|22958.54|22936.86|22936.86|0
1709727900000|2024-03-06 12:25:00|22951.12|22951.12|22940.84|22940.84|22951.12|22951.12|22940.59|22940.59|0
1709728200000|2024-03-06 12:30:00|22944.35|22944.35|22936.79|22936.79|22947.61|22947.61|22935.59|22935.59|0
1709728500000|2024-03-06 12:35:00|22933.29|22933.29|22958.91|22958.91|22962.42|22962.42|22933.29|22933.29|0
1709728800000|2024-03-06 12:40:00|22962.42|22962.42|22991.99|22991.99|23008.04|23008.04|22962.42|22962.42|0
1709729100000|2024-03-06 12:45:00|22984.97|22984.97|22983.47|22983.47|22984.97|22984.97|22974.44|22974.44|0
1709729400000|2024-03-06 12:50:00|22979.97|22979.97|22975.83|22975.83|22979.97|22979.97|22958.29|22958.29|0
1709729700000|2024-03-06 12:55:00|22972.32|22972.32|22964.05|22964.05|22973.56|22973.56|22963.66|22963.66|0
1709730000000|2024-03-06 13:00:00|22960.54|22960.54|22953.82|22953.82|22971.41|22971.41|22942.92|22942.92|0
1709730300000|2024-03-06 13:05:00|22964.35|22964.35|22761.84|22761.84|22964.98|22964.98|22754.82|22754.82|0
1709730600000|2024-03-06 13:10:00|22765.35|22765.35|22897.74|22897.74|22897.74|22897.74|22765.35|22765.35|0
1709730900000|2024-03-06 13:15:00|22898.36|22898.36|22793.09|22793.09|22898.36|22898.36|22789.58|22789.58|0
1709731200000|2024-03-06 13:20:00|22786.07|22786.07|22835.2|22835.2|22835.2|22835.2|22782.56|22782.56|0
1709731500000|2024-03-06 13:25:00|22838.71|22838.71|22819.91|22819.91|22846.35|22846.35|22819.91|22819.91|0
1709731800000|2024-03-06 13:30:00|22816.41|22816.41|22822.8|22822.8|22833.33|22833.33|22800.5|22800.5|0
1709732100000|2024-03-06 13:35:00|22826.31|22826.31|22828.09|22828.09|22830.17|22830.17|22826.04|22826.04|0
1709732400000|2024-03-06 13:40:00|22835.11|22835.11|22870.82|22870.82|22870.82|22870.82|22835.11|22835.11|0
1709732700000|2024-03-06 13:45:00|22877.84|22877.84|22846.01|22846.01|22881.35|22881.35|22838.99|22838.99|0
1709733000000|2024-03-06 13:50:00|22847.26|22847.26|22869.52|22869.52|22880.67|22880.67|22847.26|22847.26|0
1709733300000|2024-03-06 13:55:00|22873.03|22873.03|22885.43|22885.43|22899.46|22899.46|22866.01|22866.01|0
1709733600000|2024-03-06 14:00:00|22888.94|22888.94|22916.7|22916.7|22923.97|22923.97|22888.94|22888.94|0
1709733900000|2024-03-06 14:05:00|22920.21|22920.21|22922.1|22922.1|22929.37|22929.37|22912.07|22912.07|0
1709734200000|2024-03-06 14:10:00|22929.12|22929.12|22922.99|22922.99|22929.12|22929.12|22908.33|22908.33|0
1709734500000|2024-03-06 14:15:00|22923.24|22923.24|22925.88|22925.88|22926.5|22926.5|22922.99|22922.99|0
1709734800000|2024-03-06 14:20:00|22922.37|22922.37|22936.63|22936.63|22936.63|22936.63|22917.83|22917.83|0
1709735100000|2024-03-06 14:25:00|22933.12|22933.12|22934.99|22934.99|22952.53|22952.53|22929.61|22929.61|0
1709735400000|2024-03-06 14:30:00|22927.97|22927.97|22927.32|22927.32|22963.03|22963.03|22920.3|22920.3|0
1709735700000|2024-03-06 14:35:00|22913.28|22913.28|22935.77|22935.77|22936.39|22936.39|22896.54|22896.54|0
1709736000000|2024-03-06 14:40:00|22932.26|22932.26|22927.54|22927.54|22953.13|22953.13|22927.54|22927.54|0
1709736300000|2024-03-06 14:45:00|22934.56|22934.56|22913.15|22913.15|22942.2|22942.2|22913.15|22913.15|0
1709736600000|2024-03-06 14:50:00|22909.64|22909.64|22938.74|22938.74|22943.5|22943.5|22909.64|22909.64|0
1709736900000|2024-03-06 14:55:00|22942.25|22942.25|22889.86|22889.86|22945.76|22945.76|22889.86|22889.86|0
1709737200000|2024-03-06 15:00:00|22879.33|22879.33|22899.32|22899.32|22918.33|22918.33|22879.33|22879.33|0
1709737500000|2024-03-06 15:05:00|22895.81|22895.81|22855.96|22855.96|22899.32|22899.32|22841.93|22841.93|0
1709737800000|2024-03-06 15:10:00|22852.45|22852.45|22871.86|22871.86|22878.88|22878.88|22844.81|22844.81|0
1709738100000|2024-03-06 15:15:00|22868.35|22868.35|22868.28|22868.28|22883.01|22883.01|22864.84|22864.84|0
1709738400000|2024-03-06 15:20:00|22871.79|22871.79|22858.82|22858.82|22871.79|22871.79|22844.78|22844.78|0
1709738700000|2024-03-06 15:25:00|22855.31|22855.31|22852.34|22852.34|22855.85|22855.85|22830.66|22830.66|0
1709739000000|2024-03-06 15:30:00|22848.83|22848.83|22835.42|22835.42|22848.83|22848.83|22823.64|22823.64|0
1709739300000|2024-03-06 15:35:00|22831.91|22831.91|22795.44|22795.44|22831.91|22831.91|22795.44|22795.44|0
1709739600000|2024-03-06 15:40:00|22791.93|22791.93|22777.63|22777.63|22808.23|22808.23|22777.63|22777.63|0
1709739900000|2024-03-06 15:45:00|22777.23|22777.23|22776.72|22776.72|22790.68|22790.68|22776.61|22776.61|0
1709740200000|2024-03-06 15:50:00|22776.47|22776.47|22787.21|22787.21|22806.37|22806.37|22776.47|22776.47|0
1709740500000|2024-03-06 15:55:00|22783.71|22783.71|22768.39|22768.39|22797.34|22797.34|22768.39|22768.39|0
1709740800000|2024-03-06 16:00:00|22764.88|22764.88|22728.98|22728.98|22782.43|22782.43|22728.98|22728.98|0
1709741100000|2024-03-06 16:05:00|22729.6|22729.6|22748.26|22748.26|22748.88|22748.88|22729.6|22729.6|0
1709741400000|2024-03-06 16:10:00|22744.75|22744.75|22718.41|22718.41|22748.26|22748.26|22718.41|22718.41|0
1709741700000|2024-03-06 16:15:00|22718.81|22718.81|22731.49|22731.49|22738.51|22738.51|22718.81|22718.81|0
1709742000000|2024-03-06 16:20:00|22730.86|22730.86|22728.6|22728.6|22732.11|22732.11|22717.67|22717.67|0
1709742300000|2024-03-06 16:25:00|22732.11|22732.11|22769.14|22769.14|22769.14|22769.14|22732.11|22732.11|0
1709799300000|2024-03-07 08:15:00|22579.02|22579.02|22562.1|22562.1|22586.04|22586.04|22557.97|22557.97|0
1709799600000|2024-03-07 08:20:00|22562.73|22562.73|22577.01|22577.01|22599.31|22599.31|22562.73|22562.73|0
1709799900000|2024-03-07 08:25:00|22580.52|22580.52|22567.11|22567.11|22595.18|22595.18|22567.11|22567.11|0
1709800200000|2024-03-07 08:30:00|22574.13|22574.13|22555.73|22555.73|22594.33|22594.33|22555.73|22555.73|0
1709800500000|2024-03-07 08:35:00|22559.24|22559.24|22568.79|22568.79|22579.31|22579.31|22523.79|22523.79|0
1709800800000|2024-03-07 08:40:00|22569.59|22569.59|22580.74|22580.74|22594.78|22594.78|22569.59|22569.59|0
1709801100000|2024-03-07 08:45:00|22584.25|22584.25|22555.15|22555.15|22587.76|22587.76|22551.64|22551.64|0
1709801400000|2024-03-07 08:50:00|22548.13|22548.13|22542.2|22542.2|22559.24|22559.24|22542.2|22542.2|0
1709801700000|2024-03-07 08:55:00|22545.71|22545.71|22482.34|22482.34|22545.71|22545.71|22467.68|22467.68|0
1709802000000|2024-03-07 09:00:00|22478.83|22478.83|22518.91|22518.91|22526.55|22526.55|22478.83|22478.83|0
1709802300000|2024-03-07 09:05:00|22522.42|22522.42|22501.55|22501.55|22532.95|22532.95|22501.55|22501.55|0
1709802600000|2024-03-07 09:10:00|22502.17|22502.17|22501.95|22501.95|22517.23|22517.23|22501.55|22501.55|0
1709802900000|2024-03-07 09:15:00|22505.46|22505.46|22521.24|22521.24|22532.02|22532.02|22505.46|22505.46|0
1709803200000|2024-03-07 09:20:00|22522.05|22522.05|22579|22579|22582.5|22582.5|22522.05|22522.05|0
1709803500000|2024-03-07 09:25:00|22589.52|22589.52|22578.37|22578.37|22603.56|22603.56|22578.37|22578.37|0
1709803800000|2024-03-07 09:30:00|22574.86|22574.86|22567.43|22567.43|22574.86|22574.86|22554.64|22554.64|0
1709804100000|2024-03-07 09:35:00|22563.92|22563.92|22554.02|22554.02|22563.92|22563.92|22549.89|22549.89|0
1709804400000|2024-03-07 09:40:00|22553.75|22553.75|22556.63|22556.63|22563.65|22563.65|22546.73|22546.73|0
1709804700000|2024-03-07 09:45:00|22557.13|22557.13|22532.61|22532.61|22557.13|22557.13|22532.07|22532.07|0
1709805000000|2024-03-07 09:50:00|22529.1|22529.1|22535.06|22535.06|22543.76|22543.76|22529.1|22529.1|0
1709805300000|2024-03-07 09:55:00|22542.08|22542.08|22516.27|22516.27|22545.59|22545.59|22513.39|22513.39|0
1709805600000|2024-03-07 10:00:00|22519.78|22519.78|22513.01|22513.01|22532.3|22532.3|22509.5|22509.5|0
1709805900000|2024-03-07 10:05:00|22509.5|22509.5|22513.91|22513.91|22517.41|22517.41|22505.99|22505.99|0
1709806200000|2024-03-07 10:10:00|22517.41|22517.41|22536.83|22536.83|22543.85|22543.85|22517.41|22517.41|0
1709806500000|2024-03-07 10:15:00|22533.32|22533.32|22528.83|22528.83|22535.85|22535.85|22518.93|22518.93|0
1709806800000|2024-03-07 10:20:00|22532.34|22532.34|22527.14|22527.14|22553.98|22553.98|22527.14|22527.14|0
1709807100000|2024-03-07 10:25:00|22523.64|22523.64|22527.02|22527.02|22527.64|22527.64|22517.12|22517.12|0
1709807400000|2024-03-07 10:30:00|22523.51|22523.51|22520.38|22520.38|22530.53|22530.53|22505.97|22505.97|0
1709807700000|2024-03-07 10:35:00|22521.62|22521.62|22531.14|22531.14|22531.14|22531.14|22519.99|22519.99|0
1709808000000|2024-03-07 10:40:00|22527.63|22527.63|22502.44|22502.44|22527.63|22527.63|22502.44|22502.44|0
1709808300000|2024-03-07 10:45:00|22498.93|22498.93|22486.98|22486.98|22502.44|22502.44|22476.45|22476.45|0
1709808600000|2024-03-07 10:50:00|22483.47|22483.47|22490.49|22490.49|22504.52|22504.52|22483.47|22483.47|0
1709808900000|2024-03-07 10:55:00|22493.99|22493.99|22484.09|22484.09|22498.13|22498.13|22477.7|22477.7|0
1709809200000|2024-03-07 11:00:00|22481.21|22481.21|22502.88|22502.88|22506.39|22506.39|22481.21|22481.21|0
1709809500000|2024-03-07 11:05:00|22506.39|22506.39|22530.34|22530.34|22530.34|22530.34|22506.39|22506.39|0
1709809800000|2024-03-07 11:10:00|22537.36|22537.36|22547.89|22547.89|22547.89|22547.89|22536.74|22536.74|0
1709810100000|2024-03-07 11:15:00|22551.4|22551.4|22526.84|22526.84|22551.4|22551.4|22526.84|22526.84|0
1709810400000|2024-03-07 11:20:00|22530.34|22530.34|22547.89|22547.89|22547.89|22547.89|22523.33|22523.33|0
1709810700000|2024-03-07 11:25:00|22551.4|22551.4|22548.51|22548.51|22555.53|22555.53|22548.51|22548.51|0
1709811000000|2024-03-07 11:30:00|22545|22545|22545|22545|22545|22545|22534.48|22534.48|0
1709811300000|2024-03-07 11:35:00|22544.38|22544.38|22533.85|22533.85|22544.38|22544.38|22533.85|22533.85|0
1709811600000|2024-03-07 11:40:00|22537.36|22537.36|22522.83|22522.83|22537.36|22537.36|22519.32|22519.32|0
1709811900000|2024-03-07 11:45:00|22526.34|22526.34|22540.37|22540.37|22540.37|22540.37|22526.34|22526.34|0
1709812200000|2024-03-07 11:50:00|22536.86|22536.86|22522.05|22522.05|22537.11|22537.11|22518.54|22518.54|0
1709812500000|2024-03-07 11:55:00|22518.54|22518.54|22521.8|22521.8|22528.82|22528.82|22518.54|22518.54|0
1709812800000|2024-03-07 12:00:00|22518.29|22518.29|22501.77|22501.77|22522.42|22522.42|22501.77|22501.77|0
1709813100000|2024-03-07 12:05:00|22494.76|22494.76|22486.86|22486.86|22500.9|22500.9|22483.35|22483.35|0
1709813400000|2024-03-07 12:10:00|22483.35|22483.35|22476.34|22476.34|22483.35|22483.35|22472.83|22472.83|0
1709813700000|2024-03-07 12:15:00|22479.85|22479.85|22466.43|22466.43|22480.47|22480.47|22466.43|22466.43|0
1709814000000|2024-03-07 12:20:00|22476.96|22476.96|22490.59|22490.59|22497.61|22497.61|22466.03|22466.03|0
1709814300000|2024-03-07 12:25:00|22494.1|22494.1|22490.59|22490.59|22498.24|22498.24|22490.59|22490.59|0
1709814600000|2024-03-07 12:30:00|22487.08|22487.08|22512.49|22512.49|22512.49|22512.49|22486.9|22486.9|0
1709814900000|2024-03-07 12:35:00|22512.89|22512.89|22520.41|22520.41|22526.93|22526.93|22512.89|22512.89|0
1709815200000|2024-03-07 12:40:00|22523.92|22523.92|22591.68|22591.68|22591.68|22591.68|22520.41|22520.41|0
1709815500000|2024-03-07 12:45:00|22595.19|22595.19|22613.99|22613.99|22613.99|22613.99|22595.19|22595.19|0
1709815800000|2024-03-07 12:50:00|22614.74|22614.74|22612.03|22612.03|22626.07|22626.07|22612.03|22612.03|0
1709816100000|2024-03-07 12:55:00|22619.05|22619.05|22632.28|22632.28|22633.09|22633.09|22619.05|22619.05|0
1709816400000|2024-03-07 13:00:00|22633.53|22633.53|22605.21|22605.21|22636.41|22636.41|22605.21|22605.21|0
1709816700000|2024-03-07 13:05:00|22601.7|22601.7|22576.51|22576.51|22601.7|22601.7|22561.23|22561.23|0
1709817000000|2024-03-07 13:10:00|22577.32|22577.32|22609.6|22609.6|22614.24|22614.24|22577.32|22577.32|0
1709817300000|2024-03-07 13:15:00|22610.23|22610.23|22617.54|22617.54|22624.26|22624.26|22610.23|22610.23|0
1709817600000|2024-03-07 13:20:00|22616.74|22616.74|22633.04|22633.04|22635.92|22635.92|22612.83|22612.83|0
1709817900000|2024-03-07 13:25:00|22657.6|22657.6|22633.42|22633.42|22661.49|22661.49|22633.42|22633.42|0
1709818200000|2024-03-07 13:30:00|22643.95|22643.95|22674.14|22674.14|22677.4|22677.4|22642.7|22642.7|0
1709818500000|2024-03-07 13:35:00|22674.54|22674.54|22679.3|22679.3|22679.3|22679.3|22661.75|22661.75|0
1709818800000|2024-03-07 13:40:00|22675.79|22675.79|22668.92|22668.92|22676.19|22676.19|22668.77|22668.77|0
1709819100000|2024-03-07 13:45:00|22675.94|22675.94|22671.36|22671.36|22675.94|22675.94|22657.32|22657.32|0
1709819400000|2024-03-07 13:50:00|22660.83|22660.83|22659.81|22659.81|22660.83|22660.83|22646.8|22646.8|0
1709819700000|2024-03-07 13:55:00|22660.43|22660.43|22656.92|22656.92|22663.94|22663.94|22653.41|22653.41|0
1709820000000|2024-03-07 14:00:00|22653.41|22653.41|22660.18|22660.18|22660.18|22660.18|22642.88|22642.88|0
1709820300000|2024-03-07 14:05:00|22656.67|22656.67|22660.18|22660.18|22674.22|22674.22|22653.16|22653.16|0
1709820600000|2024-03-07 14:10:00|22659.56|22659.56|22645.62|22645.62|22663.56|22663.56|22645.62|22645.62|0
1709820900000|2024-03-07 14:15:00|22642.11|22642.11|22619.64|22619.64|22646.24|22646.24|22619.64|22619.64|0
1709821200000|2024-03-07 14:20:00|22619.24|22619.24|22614.47|22614.47|22640.68|22640.68|22614.47|22614.47|0
1709821500000|2024-03-07 14:25:00|22617.98|22617.98|22600.28|22600.28|22617.98|22617.98|22600.28|22600.28|0
1709821800000|2024-03-07 14:30:00|22603.79|22603.79|22608.55|22608.55|22625.47|22625.47|22601.53|22601.53|0
1709822100000|2024-03-07 14:35:00|22612.06|22612.06|22650.05|22650.05|22660.57|22660.57|22612.06|22612.06|0
1709822400000|2024-03-07 14:40:00|22651.29|22651.29|22692.96|22692.96|22699.17|22699.17|22651.29|22651.29|0
1709822700000|2024-03-07 14:45:00|22689.45|22689.45|22674.72|22674.72|22693.58|22693.58|22665.14|22665.14|0
1709823000000|2024-03-07 14:50:00|22674.1|22674.1|22685.87|22685.87|22704.04|22704.04|22674.1|22674.1|0
1709823300000|2024-03-07 14:55:00|22689.38|22689.38|22698.27|22698.27|22705.91|22705.91|22682.99|22682.99|0
1709823600000|2024-03-07 15:00:00|22694.76|22694.76|22712.7|22712.7|22717.46|22717.46|22690.01|22690.01|0
1709823900000|2024-03-07 15:05:00|22709.19|22709.19|22697.66|22697.66|22722.23|22722.23|22697.66|22697.66|0
1709824200000|2024-03-07 15:10:00|22694.16|22694.16|22701.76|22701.76|22723.43|22723.43|22694.16|22694.16|0
1709824500000|2024-03-07 15:15:00|22705.27|22705.27|22680.2|22680.2|22708.37|22708.37|22665.77|22665.77|0
1709824800000|2024-03-07 15:20:00|22676.69|22676.69|22665.82|22665.82|22678.12|22678.12|22659.02|22659.02|0
1709825100000|2024-03-07 15:25:00|22662.31|22662.31|22700.18|22700.18|22700.18|22700.18|22659.21|22659.21|0
1709825400000|2024-03-07 15:30:00|22696.67|22696.67|22676.26|22676.26|22699.55|22699.55|22676.26|22676.26|0
1709825700000|2024-03-07 15:35:00|22675.86|22675.86|22677.5|22677.5|22681.63|22681.63|22670.48|22670.48|0
1709826000000|2024-03-07 15:40:00|22684.52|22684.52|22692.16|22692.16|22702.69|22702.69|22681.01|22681.01|0
1709826300000|2024-03-07 15:45:00|22695.67|22695.67|22682.88|22682.88|22696.29|22696.29|22682.88|22682.88|0
1709826600000|2024-03-07 15:50:00|22689.9|22689.9|22708.37|22708.37|22709.6|22709.6|22689.9|22689.9|0
1709826900000|2024-03-07 15:55:00|22711.88|22711.88|22705.73|22705.73|22711.88|22711.88|22679.05|22679.05|0
1709827200000|2024-03-07 16:00:00|22702.22|22702.22|22737.5|22737.5|22737.5|22737.5|22694.99|22694.99|0
1709827500000|2024-03-07 16:05:00|22733.99|22733.99|22716.66|22716.66|22733.99|22733.99|22702|22702|0
1709827800000|2024-03-07 16:10:00|22717.29|22717.29|22706.14|22706.14|22720.8|22720.8|22706.14|22706.14|0
1709828100000|2024-03-07 16:15:00|22709.65|22709.65|22702.38|22702.38|22724.06|22724.06|22701.75|22701.75|0
1709828400000|2024-03-07 16:20:00|22705.89|22705.89|22717.04|22717.04|22720.73|22720.73|22702.38|22702.38|0
1709828700000|2024-03-07 16:25:00|22717.66|22717.66|22738.53|22738.53|22743.25|22743.25|22714.3|22714.3|0
1709799300000|2024-03-07 08:15:00|22579.02|22579.02|22562.1|22562.1|22586.04|22586.04|22557.97|22557.97|0
1709799600000|2024-03-07 08:20:00|22562.73|22562.73|22577.01|22577.01|22599.31|22599.31|22562.73|22562.73|0
1709799900000|2024-03-07 08:25:00|22580.52|22580.52|22567.11|22567.11|22595.18|22595.18|22567.11|22567.11|0
1709800200000|2024-03-07 08:30:00|22574.13|22574.13|22555.73|22555.73|22594.33|22594.33|22555.73|22555.73|0
1709800500000|2024-03-07 08:35:00|22559.24|22559.24|22568.79|22568.79|22579.31|22579.31|22523.79|22523.79|0
1709800800000|2024-03-07 08:40:00|22569.59|22569.59|22580.74|22580.74|22594.78|22594.78|22569.59|22569.59|0
1709801100000|2024-03-07 08:45:00|22584.25|22584.25|22555.15|22555.15|22587.76|22587.76|22551.64|22551.64|0
1709801400000|2024-03-07 08:50:00|22548.13|22548.13|22542.2|22542.2|22559.24|22559.24|22542.2|22542.2|0
1709801700000|2024-03-07 08:55:00|22545.71|22545.71|22482.34|22482.34|22545.71|22545.71|22467.68|22467.68|0
1709802000000|2024-03-07 09:00:00|22478.83|22478.83|22518.91|22518.91|22526.55|22526.55|22478.83|22478.83|0
1709802300000|2024-03-07 09:05:00|22522.42|22522.42|22501.55|22501.55|22532.95|22532.95|22501.55|22501.55|0
1709802600000|2024-03-07 09:10:00|22502.17|22502.17|22501.95|22501.95|22517.23|22517.23|22501.55|22501.55|0
1709802900000|2024-03-07 09:15:00|22505.46|22505.46|22521.24|22521.24|22532.02|22532.02|22505.46|22505.46|0
1709803200000|2024-03-07 09:20:00|22522.05|22522.05|22579|22579|22582.5|22582.5|22522.05|22522.05|0
1709803500000|2024-03-07 09:25:00|22589.52|22589.52|22578.37|22578.37|22603.56|22603.56|22578.37|22578.37|0
1709803800000|2024-03-07 09:30:00|22574.86|22574.86|22567.43|22567.43|22574.86|22574.86|22554.64|22554.64|0
1709804100000|2024-03-07 09:35:00|22563.92|22563.92|22554.02|22554.02|22563.92|22563.92|22549.89|22549.89|0
1709804400000|2024-03-07 09:40:00|22553.75|22553.75|22556.63|22556.63|22563.65|22563.65|22546.73|22546.73|0
1709804700000|2024-03-07 09:45:00|22557.13|22557.13|22532.61|22532.61|22557.13|22557.13|22532.07|22532.07|0
1709805000000|2024-03-07 09:50:00|22529.1|22529.1|22535.06|22535.06|22543.76|22543.76|22529.1|22529.1|0
1709805300000|2024-03-07 09:55:00|22542.08|22542.08|22516.27|22516.27|22545.59|22545.59|22513.39|22513.39|0
1709805600000|2024-03-07 10:00:00|22519.78|22519.78|22513.01|22513.01|22532.3|22532.3|22509.5|22509.5|0
1709805900000|2024-03-07 10:05:00|22509.5|22509.5|22513.91|22513.91|22517.41|22517.41|22505.99|22505.99|0
1709806200000|2024-03-07 10:10:00|22517.41|22517.41|22536.83|22536.83|22543.85|22543.85|22517.41|22517.41|0
1709806500000|2024-03-07 10:15:00|22533.32|22533.32|22528.83|22528.83|22535.85|22535.85|22518.93|22518.93|0
1709806800000|2024-03-07 10:20:00|22532.34|22532.34|22527.14|22527.14|22553.98|22553.98|22527.14|22527.14|0
1709807100000|2024-03-07 10:25:00|22523.64|22523.64|22527.02|22527.02|22527.64|22527.64|22517.12|22517.12|0
1709807400000|2024-03-07 10:30:00|22523.51|22523.51|22520.38|22520.38|22530.53|22530.53|22505.97|22505.97|0
1709807700000|2024-03-07 10:35:00|22521.62|22521.62|22531.14|22531.14|22531.14|22531.14|22519.99|22519.99|0
1709808000000|2024-03-07 10:40:00|22527.63|22527.63|22502.44|22502.44|22527.63|22527.63|22502.44|22502.44|0
1709808300000|2024-03-07 10:45:00|22498.93|22498.93|22486.98|22486.98|22502.44|22502.44|22476.45|22476.45|0
1709808600000|2024-03-07 10:50:00|22483.47|22483.47|22490.49|22490.49|22504.52|22504.52|22483.47|22483.47|0
1709808900000|2024-03-07 10:55:00|22493.99|22493.99|22484.09|22484.09|22498.13|22498.13|22477.7|22477.7|0
1709809200000|2024-03-07 11:00:00|22481.21|22481.21|22502.88|22502.88|22506.39|22506.39|22481.21|22481.21|0
1709809500000|2024-03-07 11:05:00|22506.39|22506.39|22530.34|22530.34|22530.34|22530.34|22506.39|22506.39|0
1709809800000|2024-03-07 11:10:00|22537.36|22537.36|22547.89|22547.89|22547.89|22547.89|22536.74|22536.74|0
1709810100000|2024-03-07 11:15:00|22551.4|22551.4|22526.84|22526.84|22551.4|22551.4|22526.84|22526.84|0
1709810400000|2024-03-07 11:20:00|22530.34|22530.34|22547.89|22547.89|22547.89|22547.89|22523.33|22523.33|0
1709810700000|2024-03-07 11:25:00|22551.4|22551.4|22548.51|22548.51|22555.53|22555.53|22548.51|22548.51|0
1709811000000|2024-03-07 11:30:00|22545|22545|22545|22545|22545|22545|22534.48|22534.48|0
1709811300000|2024-03-07 11:35:00|22544.38|22544.38|22533.85|22533.85|22544.38|22544.38|22533.85|22533.85|0
1709811600000|2024-03-07 11:40:00|22537.36|22537.36|22522.83|22522.83|22537.36|22537.36|22519.32|22519.32|0
1709811900000|2024-03-07 11:45:00|22526.34|22526.34|22540.37|22540.37|22540.37|22540.37|22526.34|22526.34|0
1709812200000|2024-03-07 11:50:00|22536.86|22536.86|22522.05|22522.05|22537.11|22537.11|22518.54|22518.54|0
1709812500000|2024-03-07 11:55:00|22518.54|22518.54|22521.8|22521.8|22528.82|22528.82|22518.54|22518.54|0
1709812800000|2024-03-07 12:00:00|22518.29|22518.29|22501.77|22501.77|22522.42|22522.42|22501.77|22501.77|0
1709813100000|2024-03-07 12:05:00|22494.76|22494.76|22486.86|22486.86|22500.9|22500.9|22483.35|22483.35|0
1709813400000|2024-03-07 12:10:00|22483.35|22483.35|22476.34|22476.34|22483.35|22483.35|22472.83|22472.83|0
1709813700000|2024-03-07 12:15:00|22479.85|22479.85|22466.43|22466.43|22480.47|22480.47|22466.43|22466.43|0
1709814000000|2024-03-07 12:20:00|22476.96|22476.96|22490.59|22490.59|22497.61|22497.61|22466.03|22466.03|0
1709814300000|2024-03-07 12:25:00|22494.1|22494.1|22490.59|22490.59|22498.24|22498.24|22490.59|22490.59|0
1709814600000|2024-03-07 12:30:00|22487.08|22487.08|22512.49|22512.49|22512.49|22512.49|22486.9|22486.9|0
1709814900000|2024-03-07 12:35:00|22512.89|22512.89|22520.41|22520.41|22526.93|22526.93|22512.89|22512.89|0
1709815200000|2024-03-07 12:40:00|22523.92|22523.92|22591.68|22591.68|22591.68|22591.68|22520.41|22520.41|0
1709815500000|2024-03-07 12:45:00|22595.19|22595.19|22613.99|22613.99|22613.99|22613.99|22595.19|22595.19|0
1709815800000|2024-03-07 12:50:00|22614.74|22614.74|22612.03|22612.03|22626.07|22626.07|22612.03|22612.03|0
1709816100000|2024-03-07 12:55:00|22619.05|22619.05|22632.28|22632.28|22633.09|22633.09|22619.05|22619.05|0
1709816400000|2024-03-07 13:00:00|22633.53|22633.53|22605.21|22605.21|22636.41|22636.41|22605.21|22605.21|0
1709816700000|2024-03-07 13:05:00|22601.7|22601.7|22576.51|22576.51|22601.7|22601.7|22561.23|22561.23|0
1709817000000|2024-03-07 13:10:00|22577.32|22577.32|22609.6|22609.6|22614.24|22614.24|22577.32|22577.32|0
1709817300000|2024-03-07 13:15:00|22610.23|22610.23|22617.54|22617.54|22624.26|22624.26|22610.23|22610.23|0
1709817600000|2024-03-07 13:20:00|22616.74|22616.74|22633.04|22633.04|22635.92|22635.92|22612.83|22612.83|0
1709817900000|2024-03-07 13:25:00|22657.6|22657.6|22633.42|22633.42|22661.49|22661.49|22633.42|22633.42|0
1709818200000|2024-03-07 13:30:00|22643.95|22643.95|22674.14|22674.14|22677.4|22677.4|22642.7|22642.7|0
1709818500000|2024-03-07 13:35:00|22674.54|22674.54|22679.3|22679.3|22679.3|22679.3|22661.75|22661.75|0
1709818800000|2024-03-07 13:40:00|22675.79|22675.79|22668.92|22668.92|22676.19|22676.19|22668.77|22668.77|0
1709819100000|2024-03-07 13:45:00|22675.94|22675.94|22671.36|22671.36|22675.94|22675.94|22657.32|22657.32|0
1709819400000|2024-03-07 13:50:00|22660.83|22660.83|22659.81|22659.81|22660.83|22660.83|22646.8|22646.8|0
1709819700000|2024-03-07 13:55:00|22660.43|22660.43|22656.92|22656.92|22663.94|22663.94|22653.41|22653.41|0
1709820000000|2024-03-07 14:00:00|22653.41|22653.41|22660.18|22660.18|22660.18|22660.18|22642.88|22642.88|0
1709820300000|2024-03-07 14:05:00|22656.67|22656.67|22660.18|22660.18|22674.22|22674.22|22653.16|22653.16|0
1709820600000|2024-03-07 14:10:00|22659.56|22659.56|22645.62|22645.62|22663.56|22663.56|22645.62|22645.62|0
1709820900000|2024-03-07 14:15:00|22642.11|22642.11|22619.64|22619.64|22646.24|22646.24|22619.64|22619.64|0
1709821200000|2024-03-07 14:20:00|22619.24|22619.24|22614.47|22614.47|22640.68|22640.68|22614.47|22614.47|0
1709821500000|2024-03-07 14:25:00|22617.98|22617.98|22600.28|22600.28|22617.98|22617.98|22600.28|22600.28|0
1709821800000|2024-03-07 14:30:00|22603.79|22603.79|22608.55|22608.55|22625.47|22625.47|22601.53|22601.53|0
1709822100000|2024-03-07 14:35:00|22612.06|22612.06|22650.05|22650.05|22660.57|22660.57|22612.06|22612.06|0
1709822400000|2024-03-07 14:40:00|22651.29|22651.29|22692.96|22692.96|22699.17|22699.17|22651.29|22651.29|0
1709822700000|2024-03-07 14:45:00|22689.45|22689.45|22674.72|22674.72|22693.58|22693.58|22665.14|22665.14|0
1709823000000|2024-03-07 14:50:00|22674.1|22674.1|22685.87|22685.87|22704.04|22704.04|22674.1|22674.1|0
1709823300000|2024-03-07 14:55:00|22689.38|22689.38|22698.27|22698.27|22705.91|22705.91|22682.99|22682.99|0
1709823600000|2024-03-07 15:00:00|22694.76|22694.76|22712.7|22712.7|22717.46|22717.46|22690.01|22690.01|0
1709823900000|2024-03-07 15:05:00|22709.19|22709.19|22697.66|22697.66|22722.23|22722.23|22697.66|22697.66|0
1709824200000|2024-03-07 15:10:00|22694.16|22694.16|22701.76|22701.76|22723.43|22723.43|22694.16|22694.16|0
1709824500000|2024-03-07 15:15:00|22705.27|22705.27|22680.2|22680.2|22708.37|22708.37|22665.77|22665.77|0
1709824800000|2024-03-07 15:20:00|22676.69|22676.69|22665.82|22665.82|22678.12|22678.12|22659.02|22659.02|0
1709825100000|2024-03-07 15:25:00|22662.31|22662.31|22700.18|22700.18|22700.18|22700.18|22659.21|22659.21|0
1709825400000|2024-03-07 15:30:00|22696.67|22696.67|22676.26|22676.26|22699.55|22699.55|22676.26|22676.26|0
1709825700000|2024-03-07 15:35:00|22675.86|22675.86|22677.5|22677.5|22681.63|22681.63|22670.48|22670.48|0
1709826000000|2024-03-07 15:40:00|22684.52|22684.52|22692.16|22692.16|22702.69|22702.69|22681.01|22681.01|0
1709826300000|2024-03-07 15:45:00|22695.67|22695.67|22682.88|22682.88|22696.29|22696.29|22682.88|22682.88|0
1709826600000|2024-03-07 15:50:00|22689.9|22689.9|22708.37|22708.37|22709.6|22709.6|22689.9|22689.9|0
1709826900000|2024-03-07 15:55:00|22711.88|22711.88|22705.73|22705.73|22711.88|22711.88|22679.05|22679.05|0
1709827200000|2024-03-07 16:00:00|22702.22|22702.22|22737.5|22737.5|22737.5|22737.5|22694.99|22694.99|0
1709827500000|2024-03-07 16:05:00|22733.99|22733.99|22716.66|22716.66|22733.99|22733.99|22702|22702|0
1709827800000|2024-03-07 16:10:00|22717.29|22717.29|22706.14|22706.14|22720.8|22720.8|22706.14|22706.14|0
1709828100000|2024-03-07 16:15:00|22709.65|22709.65|22702.38|22702.38|22724.06|22724.06|22701.75|22701.75|0
1709828400000|2024-03-07 16:20:00|22705.89|22705.89|22717.04|22717.04|22720.73|22720.73|22702.38|22702.38|0
1709828700000|2024-03-07 16:25:00|22717.66|22717.66|22738.53|22738.53|22743.25|22743.25|22714.3|22714.3|0
1709885700000|2024-03-08 08:15:00|22718.39|22718.39|22704.87|22704.87|22723.67|22723.67|22704.87|22704.87|0
1709886000000|2024-03-08 08:20:00|22701.36|22701.36|22678.52|22678.52|22701.36|22701.36|22671.5|22671.5|0
1709886300000|2024-03-08 08:25:00|22674.61|22674.61|22660.58|22660.58|22674.61|22674.61|22643.03|22643.03|0
1709886600000|2024-03-08 08:30:00|22657.07|22657.07|22648.18|22648.18|22675.24|22675.24|22645.29|22645.29|0
1709886900000|2024-03-08 08:35:00|22647.93|22647.93|22668.73|22668.73|22675.75|22675.75|22647.68|22647.68|0
1709887200000|2024-03-08 08:40:00|22665.22|22665.22|22667.48|22667.48|22670.99|22670.99|22647.68|22647.68|0
1709887500000|2024-03-08 08:45:00|22663.97|22663.97|22694.04|22694.04|22701.68|22701.68|22663.97|22663.97|0
1709887800000|2024-03-08 08:50:00|22687.02|22687.02|22668.05|22668.05|22687.02|22687.02|22661.84|22661.84|0
1709888100000|2024-03-08 08:55:00|22664.54|22664.54|22673.82|22673.82|22675.07|22675.07|22663.29|22663.29|0
1709888400000|2024-03-08 09:00:00|22674.45|22674.45|22635.67|22635.67|22674.45|22674.45|22629.45|22629.45|0
1709888700000|2024-03-08 09:05:00|22632.16|22632.16|22661.24|22661.24|22664.75|22664.75|22624.51|22624.51|0
1709889000000|2024-03-08 09:10:00|22664.75|22664.75|22668.21|22668.21|22668.66|22668.66|22647.61|22647.61|0
1709889300000|2024-03-08 09:15:00|22671.72|22671.72|22665.45|22665.45|22671.72|22671.72|22653.55|22653.55|0
1709889600000|2024-03-08 09:20:00|22668.96|22668.96|22629.73|22629.73|22675.98|22675.98|22629.73|22629.73|0
1709889900000|2024-03-08 09:25:00|22626.23|22626.23|22645.55|22645.55|22649.06|22649.06|22610.94|22610.94|0
1709890200000|2024-03-08 09:30:00|22646.8|22646.8|22657.33|22657.33|22657.33|22657.33|22636.27|22636.27|0
1709890500000|2024-03-08 09:35:00|22653.82|22653.82|22664.35|22664.35|22664.35|22664.35|22647.42|22647.42|0
1709890800000|2024-03-08 09:40:00|22660.84|22660.84|22683.14|22683.14|22686.65|22686.65|22660.84|22660.84|0
1709891100000|2024-03-08 09:45:00|22682.87|22682.87|22690.14|22690.14|22701.29|22701.29|22682.87|22682.87|0
1709891400000|2024-03-08 09:50:00|22689.51|22689.51|22671.34|22671.34|22689.51|22689.51|22667.83|22667.83|0
1709891700000|2024-03-08 09:55:00|22667.83|22667.83|22695.28|22695.28|22695.28|22695.28|22667.21|22667.21|0
1709892000000|2024-03-08 10:00:00|22698.79|22698.79|22697.54|22697.54|22698.79|22698.79|22681.25|22681.25|0
1709892300000|2024-03-08 10:05:00|22694.04|22694.04|22675.87|22675.87|22694.04|22694.04|22669.47|22669.47|0
1709892600000|2024-03-08 10:10:00|22668.85|22668.85|22678.25|22678.25|22682.51|22682.51|22668.22|22668.22|0
1709892900000|2024-03-08 10:15:00|22685.27|22685.27|22671.23|22671.23|22688.78|22688.78|22667.73|22667.73|0
1709893200000|2024-03-08 10:20:00|22674.74|22674.74|22667.48|22667.48|22674.74|22674.74|22663.97|22663.97|0
1709893500000|2024-03-08 10:25:00|22666.23|22666.23|22667.23|22667.23|22674.24|22674.24|22659.21|22659.21|0
1709893800000|2024-03-08 10:30:00|22667.85|22667.85|22664.34|22664.34|22678.38|22678.38|22660.83|22660.83|0
1709894100000|2024-03-08 10:35:00|22660.83|22660.83|22660.83|22660.83|22664.34|22664.34|22657.32|22657.32|0
1709894400000|2024-03-08 10:40:00|22664.34|22664.34|22664.97|22664.97|22683.13|22683.13|22664.34|22664.34|0
1709894700000|2024-03-08 10:45:00|22661.46|22661.46|22648.04|22648.04|22669.1|22669.1|22648.04|22648.04|0
1709895000000|2024-03-08 10:50:00|22662.08|22662.08|22660.32|22660.32|22663.33|22663.33|22649.17|22649.17|0
1709895300000|2024-03-08 10:55:00|22660.57|22660.57|22631.25|22631.25|22660.57|22660.57|22627.74|22627.74|0
1709895600000|2024-03-08 11:00:00|22631.87|22631.87|22664.7|22664.7|22667.59|22667.59|22631.87|22631.87|0
1709895900000|2024-03-08 11:05:00|22661.19|22661.19|22678.74|22678.74|22678.74|22678.74|22661.19|22661.19|0
1709896200000|2024-03-08 11:10:00|22682.25|22682.25|22668.58|22668.58|22682.25|22682.25|22668.58|22668.58|0
1709896500000|2024-03-08 11:15:00|22665.08|22665.08|22669.75|22669.75|22669.79|22669.79|22660.76|22660.76|0
1709896800000|2024-03-08 11:20:00|22670.37|22670.37|22684.66|22684.66|22684.66|22684.66|22670.37|22670.37|0
1709897100000|2024-03-08 11:25:00|22681.15|22681.15|22665.87|22665.87|22681.15|22681.15|22662.36|22662.36|0
1709897400000|2024-03-08 11:30:00|22667.12|22667.12|22656.59|22656.59|22667.12|22667.12|22656.59|22656.59|0
1709897700000|2024-03-08 11:35:00|22660.1|22660.1|22655.09|22655.09|22660.1|22660.1|22655.09|22655.09|0
1709898000000|2024-03-08 11:40:00|22651.58|22651.58|22655.22|22655.22|22655.22|22655.22|22651.08|22651.08|0
1709898300000|2024-03-08 11:45:00|22654.59|22654.59|22661.26|22661.26|22661.26|22661.26|22649.92|22649.92|0
1709898600000|2024-03-08 11:50:00|22661.52|22661.52|22642.73|22642.73|22661.52|22661.52|22639.85|22639.85|0
1709898900000|2024-03-08 11:55:00|22646.24|22646.24|22657.27|22657.27|22664.29|22664.29|22646.24|22646.24|0
1709899200000|2024-03-08 12:00:00|22657.89|22657.89|22630.89|22630.89|22658.52|22658.52|22625.12|22625.12|0
1709899500000|2024-03-08 12:05:00|22629.64|22629.64|22632.41|22632.41|22634.04|22634.04|22617.24|22617.24|0
1709899800000|2024-03-08 12:10:00|22630.54|22630.54|22611.49|22611.49|22630.54|22630.54|22602.6|22602.6|0
1709900100000|2024-03-08 12:15:00|22607.98|22607.98|22588.36|22588.36|22607.98|22607.98|22588.36|22588.36|0
1709900400000|2024-03-08 12:20:00|22584.85|22584.85|22607.76|22607.76|22607.76|22607.76|22576.71|22576.71|0
1709900700000|2024-03-08 12:25:00|22614.78|22614.78|22602.78|22602.78|22615.18|22615.18|22602.78|22602.78|0
1709901000000|2024-03-08 12:30:00|22599.28|22599.28|22596.76|22596.76|22599.28|22599.28|22581.73|22581.73|0
1709901300000|2024-03-08 12:35:00|22600.27|22600.27|22600.15|22600.15|22600.27|22600.27|22595.39|22595.39|0
1709901600000|2024-03-08 12:40:00|22603.66|22603.66|22601.4|22601.4|22610.68|22610.68|22600.15|22600.15|0
1709901900000|2024-03-08 12:45:00|22597.89|22597.89|22596.13|22596.13|22603.14|22603.14|22587.86|22587.86|0
1709902200000|2024-03-08 12:50:00|22592.62|22592.62|22606.9|22606.9|22606.9|22606.9|22591.99|22591.99|0
1709902500000|2024-03-08 12:55:00|22603.39|22603.39|22604.33|22604.33|22614.86|22614.86|22603.39|22603.39|0
1709902800000|2024-03-08 13:00:00|22600.83|22600.83|22625|22625|22625|22625|22600.83|22600.83|0
1709903100000|2024-03-08 13:05:00|22625.62|22625.62|22623.75|22623.75|22625.62|22625.62|22620.24|22620.24|0
1709903400000|2024-03-08 13:10:00|22624.37|22624.37|22631.39|22631.39|22632.02|22632.02|22617.36|22617.36|0
1709903700000|2024-03-08 13:15:00|22634.9|22634.9|22638.59|22638.59|22638.59|22638.59|22627.88|22627.88|0
1709904000000|2024-03-08 13:20:00|22635.08|22635.08|22642.5|22642.5|22649.52|22649.52|22623.93|22623.93|0
1709904300000|2024-03-08 13:25:00|22646.01|22646.01|22621.22|22621.22|22646.01|22646.01|22621.22|22621.22|0
1709904600000|2024-03-08 13:30:00|22620.59|22620.59|22629.09|22629.09|22646.01|22646.01|22616.46|22616.46|0
1709904900000|2024-03-08 13:35:00|22628.59|22628.59|22644.21|22644.21|22645.46|22645.46|22626.11|22626.11|0
1709905200000|2024-03-08 13:40:00|22647.72|22647.72|22644.63|22644.63|22653.11|22653.11|22640.72|22640.72|0
1709905500000|2024-03-08 13:45:00|22648.14|22648.14|22619.03|22619.03|22648.14|22648.14|22615.52|22615.52|0
1709905800000|2024-03-08 13:50:00|22619.43|22619.43|22610.15|22610.15|22622.94|22622.94|22608.9|22608.9|0
1709906100000|2024-03-08 13:55:00|22617.17|22617.17|22646.26|22646.26|22646.26|22646.26|22617.17|22617.17|0
1709906400000|2024-03-08 14:00:00|22649.77|22649.77|22654.09|22654.09|22654.09|22654.09|22639.65|22639.65|0
1709906700000|2024-03-08 14:05:00|22661.11|22661.11|22649.55|22649.55|22664.84|22664.84|22649.55|22649.55|0
1709907000000|2024-03-08 14:10:00|22646.04|22646.04|22645.64|22645.64|22648.93|22648.93|22636.79|22636.79|0
1709907300000|2024-03-08 14:15:00|22646.04|22646.04|22659.02|22659.02|22659.02|22659.02|22641.48|22641.48|0
1709907600000|2024-03-08 14:20:00|22652.01|22652.01|22659.02|22659.02|22662.53|22662.53|22652.01|22652.01|0
1709907900000|2024-03-08 14:25:00|22662.53|22662.53|22655.7|22655.7|22669.55|22669.55|22655.7|22655.7|0
1709908200000|2024-03-08 14:30:00|22655.07|22655.07|22632.19|22632.19|22655.07|22655.07|22632.19|22632.19|0
1709908500000|2024-03-08 14:35:00|22639.21|22639.21|22689.98|22689.98|22689.98|22689.98|22639.21|22639.21|0
1709908800000|2024-03-08 14:40:00|22693.49|22693.49|22686.88|22686.88|22719.08|22719.08|22686.47|22686.47|0
1709909100000|2024-03-08 14:45:00|22683.37|22683.37|22693.89|22693.89|22704.42|22704.42|22679.86|22679.86|0
1709909400000|2024-03-08 14:50:00|22690.38|22690.38|22691.47|22691.47|22705.5|22705.5|22673.05|22673.05|0
1709909700000|2024-03-08 14:55:00|22698.48|22698.48|22702.55|22702.55|22702.55|22702.55|22682.34|22682.34|0
1709910000000|2024-03-08 15:00:00|22706.06|22706.06|22712.58|22712.58|22713.2|22713.2|22695.53|22695.53|0
1709910300000|2024-03-08 15:05:00|22709.07|22709.07|22684.11|22684.11|22724.35|22724.35|22683.49|22683.49|0
1709910600000|2024-03-08 15:10:00|22687.62|22687.62|22712.36|22712.36|22720.51|22720.51|22679.8|22679.8|0
1709910900000|2024-03-08 15:15:00|22712.99|22712.99|22716.37|22716.37|22723.39|22723.39|22701.71|22701.71|0
1709911200000|2024-03-08 15:20:00|22717|22717|22726.9|22726.9|22738.05|22738.05|22717|22717|0
1709911500000|2024-03-08 15:25:00|22723.39|22723.39|22747.55|22747.55|22748.8|22748.8|22719.88|22719.88|0
1709911800000|2024-03-08 15:30:00|22744.04|22744.04|22717.23|22717.23|22747.55|22747.55|22713.72|22713.72|0
1709912100000|2024-03-08 15:35:00|22716.73|22716.73|22727.14|22727.14|22734.53|22734.53|22713.23|22713.23|0
1709912400000|2024-03-08 15:40:00|22727.76|22727.76|22740.66|22740.66|22747.05|22747.05|22724.25|22724.25|0
1709912700000|2024-03-08 15:45:00|22737.15|22737.15|22738.76|22738.76|22739.38|22739.38|22724.72|22724.72|0
1709913000000|2024-03-08 15:50:00|22735.25|22735.25|22725.75|22725.75|22735.25|22735.25|22721.03|22721.03|0
1709913300000|2024-03-08 15:55:00|22729.26|22729.26|22739.41|22739.41|22749.94|22749.94|22721.62|22721.62|0
1709913600000|2024-03-08 16:00:00|22735.9|22735.9|22737.32|22737.32|22742.3|22742.3|22731.77|22731.77|0
1709913900000|2024-03-08 16:05:00|22733.81|22733.81|22738.9|22738.9|22743.71|22743.71|22724.24|22724.24|0
1709914200000|2024-03-08 16:10:00|22742.41|22742.41|22740.33|22740.33|22743.84|22743.84|22729.8|22729.8|0
1709914500000|2024-03-08 16:15:00|22736.82|22736.82|22737.54|22737.54|22737.76|22737.76|22721.98|22721.98|0
1709914800000|2024-03-08 16:20:00|22741.05|22741.05|22724.53|22724.53|22752.2|22752.2|22724.53|22724.53|0
1709915100000|2024-03-08 16:25:00|22725.15|22725.15|22740.32|22740.32|22746.44|22746.44|22721.64|22721.64|0
1710144900000|2024-03-11 08:15:00|22696.75|22696.75|22704.81|22704.81|22711.2|22711.2|22685.82|22685.82|0
1710145200000|2024-03-11 08:20:00|22708.32|22708.32|22733.02|22733.02|22735.78|22735.78|22708.32|22708.32|0
1710145500000|2024-03-11 08:25:00|22734.63|22734.63|22736.85|22736.85|22743.7|22743.7|22729.66|22729.66|0
1710145800000|2024-03-11 08:30:00|22736.23|22736.23|22719.15|22719.15|22736.23|22736.23|22719.15|22719.15|0
1710146100000|2024-03-11 08:35:00|22726.79|22726.79|22736.7|22736.7|22738.12|22738.12|22723.28|22723.28|0
1710146400000|2024-03-11 08:40:00|22736.07|22736.07|22758.99|22758.99|22778.18|22778.18|22729.05|22729.05|0
1710146700000|2024-03-11 08:45:00|22755.48|22755.48|22775.46|22775.46|22781.05|22781.05|22751.97|22751.97|0
1710147000000|2024-03-11 08:50:00|22768.45|22768.45|22776.71|22776.71|22790.75|22790.75|22761.43|22761.43|0
1710147300000|2024-03-11 08:55:00|22783.73|22783.73|22784.69|22784.69|22795.66|22795.66|22773.36|22773.36|0
1710147600000|2024-03-11 09:00:00|22785.31|22785.31|22783.05|22783.05|22792.33|22792.33|22765.51|22765.51|0
1710147900000|2024-03-11 09:05:00|22783.67|22783.67|22782.22|22782.22|22788.43|22788.43|22781.41|22781.41|0
1710148200000|2024-03-11 09:10:00|22781.59|22781.59|22744.87|22744.87|22782.22|22782.22|22744.24|22744.24|0
1710148500000|2024-03-11 09:15:00|22741.36|22741.36|22662.33|22662.33|22741.36|22741.36|22662.33|22662.33|0
1710148800000|2024-03-11 09:20:00|22658.82|22658.82|22655.31|22655.31|22676.36|22676.36|22651.8|22651.8|0
1710149100000|2024-03-11 09:25:00|22654.69|22654.69|22685.46|22685.46|22699.5|22699.5|22642.73|22642.73|0
1710149400000|2024-03-11 09:30:00|22692.48|22692.48|22673.19|22673.19|22695.37|22695.37|22673.19|22673.19|0
1710149700000|2024-03-11 09:35:00|22669.68|22669.68|22669.78|22669.78|22677.2|22677.2|22666.27|22666.27|0
1710150000000|2024-03-11 09:40:00|22668.53|22668.53|22689.08|22689.08|22689.08|22689.08|22664.52|22664.52|0
1710150300000|2024-03-11 09:45:00|22692.59|22692.59|22679.68|22679.68|22692.59|22692.59|22679.68|22679.68|0
1710150600000|2024-03-11 09:50:00|22680.48|22680.48|22659.21|22659.21|22688.53|22688.53|22659.21|22659.21|0
1710150900000|2024-03-11 09:55:00|22648.68|22648.68|22655.7|22655.7|22669.11|22669.11|22648.06|22648.06|0
1710151200000|2024-03-11 10:00:00|22652.19|22652.19|22645.8|22645.8|22659.83|22659.83|22645.8|22645.8|0
1710151500000|2024-03-11 10:05:00|22649.31|22649.31|22681.43|22681.43|22681.43|22681.43|22645.8|22645.8|0
1710151800000|2024-03-11 10:10:00|22684.94|22684.94|22671.3|22671.3|22696.49|22696.49|22671.3|22671.3|0
1710152100000|2024-03-11 10:15:00|22667.79|22667.79|22617.54|22617.54|22667.79|22667.79|22617.54|22617.54|0
1710152400000|2024-03-11 10:20:00|22614.04|22614.04|22609.85|22609.85|22617.36|22617.36|22606.84|22606.84|0
1710152700000|2024-03-11 10:25:00|22606.34|22606.34|22601.18|22601.18|22609.85|22609.85|22601.18|22601.18|0
1710153000000|2024-03-11 10:30:00|22600.55|22600.55|22576.24|22576.24|22600.55|22600.55|22574.99|22574.99|0
1710153300000|2024-03-11 10:35:00|22575.62|22575.62|22623.73|22623.73|22627.24|22627.24|22575.62|22575.62|0
1710153600000|2024-03-11 10:40:00|22634.26|22634.26|22638.39|22638.39|22645.41|22645.41|22634.26|22634.26|0
1710153900000|2024-03-11 10:45:00|22639.01|22639.01|22633.83|22633.83|22641.07|22641.07|22620.41|22620.41|0
1710154200000|2024-03-11 10:50:00|22630.32|22630.32|22609.26|22609.26|22630.32|22630.32|22605.13|22605.13|0
1710154500000|2024-03-11 10:55:00|22609.89|22609.89|22610.5|22610.5|22613.4|22613.4|22606.99|22606.99|0
1710154800000|2024-03-11 11:00:00|22614.01|22614.01|22619.67|22619.67|22619.67|22619.67|22606.99|22606.99|0
1710155100000|2024-03-11 11:05:00|22616.16|22616.16|22630.19|22630.19|22630.19|22630.19|22602.12|22602.12|0
1710155400000|2024-03-11 11:10:00|22637.21|22637.21|22602.12|22602.12|22637.83|22637.83|22598.61|22598.61|0
1710155700000|2024-03-11 11:15:00|22609.14|22609.14|22618.42|22618.42|22621.93|22621.93|22590.97|22590.97|0
1710156000000|2024-03-11 11:20:00|22628.94|22628.94|22625.44|22625.44|22635.96|22635.96|22621.93|22621.93|0
1710156300000|2024-03-11 11:25:00|22628.94|22628.94|22600.87|22600.87|22628.94|22628.94|22600.87|22600.87|0
1710156600000|2024-03-11 11:30:00|22604.38|22604.38|22596.12|22596.12|22612.02|22612.02|22596.12|22596.12|0
1710156900000|2024-03-11 11:35:00|22592.61|22592.61|22599.62|22599.62|22606.64|22606.64|22592.61|22592.61|0
1710157200000|2024-03-11 11:40:00|22596.12|22596.12|22584.84|22584.84|22596.12|22596.12|22581.33|22581.33|0
1710157500000|2024-03-11 11:45:00|22586.09|22586.09|22604.26|22604.26|22607.77|22607.77|22586.09|22586.09|0
1710157800000|2024-03-11 11:50:00|22600.75|22600.75|22603.13|22603.13|22607.27|22607.27|22596.74|22596.74|0
1710158100000|2024-03-11 11:55:00|22599.62|22599.62|22599|22599|22610.15|22610.15|22591.98|22591.98|0
1710158400000|2024-03-11 12:00:00|22595.49|22595.49|22591.98|22591.98|22599|22599|22591.98|22591.98|0
1710158700000|2024-03-11 12:05:00|22595.49|22595.49|22613.66|22613.66|22613.66|22613.66|22595.49|22595.49|0
1710159000000|2024-03-11 12:10:00|22610.15|22610.15|22580.33|22580.33|22610.15|22610.15|22576.82|22576.82|0
1710159300000|2024-03-11 12:15:00|22583.84|22583.84|22566.32|22566.32|22583.84|22583.84|22565.92|22565.92|0
1710159600000|2024-03-11 12:20:00|22569.83|22569.83|22540.89|22540.89|22569.83|22569.83|22539.27|22539.27|0
1710159900000|2024-03-11 12:25:00|22544.4|22544.4|22563.19|22563.19|22566.7|22566.7|22540.27|22540.27|0
1710160200000|2024-03-11 12:30:00|22570.21|22570.21|22566.88|22566.88|22581.77|22581.77|22562.75|22562.75|0
1710160500000|2024-03-11 12:35:00|22570.39|22570.39|22574.53|22574.53|22585.05|22585.05|22570.39|22570.39|0
1710160800000|2024-03-11 12:40:00|22575.15|22575.15|22567.51|22567.51|22582.17|22582.17|22567.51|22567.51|0
1710161100000|2024-03-11 12:45:00|22571.02|22571.02|22574.9|22574.9|22582.17|22582.17|22561.11|22561.11|0
1710161400000|2024-03-11 12:50:00|22571.39|22571.39|22586.86|22586.86|22588.94|22588.94|22563.75|22563.75|0
1710161700000|2024-03-11 12:55:00|22593.87|22593.87|22614.3|22614.3|22614.93|22614.93|22593.87|22593.87|0
1710162000000|2024-03-11 13:00:00|22610.79|22610.79|22588.56|22588.56|22610.79|22610.79|22580.67|22580.67|0
1710162300000|2024-03-11 13:05:00|22592.07|22592.07|22594.71|22594.71|22598.46|22598.46|22591.2|22591.2|0
1710162600000|2024-03-11 13:10:00|22598.22|22598.22|22612.88|22612.88|22612.88|22612.88|22598.22|22598.22|0
1710162900000|2024-03-11 13:15:00|22609.37|22609.37|22598.84|22598.84|22609.37|22609.37|22588.94|22588.94|0
1710163200000|2024-03-11 13:20:00|22602.35|22602.35|22617.63|22617.63|22617.63|22617.63|22600.09|22600.09|0
1710163500000|2024-03-11 13:25:00|22624.65|22624.65|22623.4|22623.4|22624.65|22624.65|22620.52|22620.52|0
1710163800000|2024-03-11 13:30:00|22626.91|22626.91|22745.94|22745.94|22745.94|22745.94|22626.91|22626.91|0
1710164100000|2024-03-11 13:35:00|22759.98|22759.98|22738.93|22738.93|22764.11|22764.11|22714.36|22714.36|0
1710164400000|2024-03-11 13:40:00|22731.28|22731.28|22737.04|22737.04|22782.66|22782.66|22731.28|22731.28|0
1710164700000|2024-03-11 13:45:00|22740.55|22740.55|22739.3|22739.3|22754.58|22754.58|22736.41|22736.41|0
1710165000000|2024-03-11 13:50:00|22739.92|22739.92|22742.81|22742.81|22756.84|22756.84|22728.77|22728.77|0
1710165300000|2024-03-11 13:55:00|22746.32|22746.32|22742|22742|22752.53|22752.53|22724.46|22724.46|0
1710165600000|2024-03-11 14:00:00|22738.49|22738.49|22737.2|22737.2|22755.64|22755.64|22737.2|22737.2|0
1710165900000|2024-03-11 14:05:00|22733.69|22733.69|22722.17|22722.17|22733.69|22733.69|22706.67|22706.67|0
1710166200000|2024-03-11 14:10:00|22729.18|22729.18|22724.79|22724.79|22746.73|22746.73|22717.77|22717.77|0
1710166500000|2024-03-11 14:15:00|22728.3|22728.3|22738.81|22738.81|22740.06|22740.06|22713.86|22713.86|0
1710166800000|2024-03-11 14:20:00|22735.3|22735.3|22724.78|22724.78|22745.83|22745.83|22724.78|22724.78|0
1710167100000|2024-03-11 14:25:00|22728.28|22728.28|22728.04|22728.04|22735.71|22735.71|22714.4|22714.4|0
1710167400000|2024-03-11 14:30:00|22724.53|22724.53|22732.38|22732.38|22749.67|22749.67|22724.53|22724.53|0
1710167700000|2024-03-11 14:35:00|22728.87|22728.87|22717.09|22717.09|22735.89|22735.89|22717.09|22717.09|0
1710168000000|2024-03-11 14:40:00|22713.58|22713.58|22675.76|22675.76|22713.58|22713.58|22675.76|22675.76|0
1710168300000|2024-03-11 14:45:00|22672.25|22672.25|22649.95|22649.95|22672.25|22672.25|22649.95|22649.95|0
1710168600000|2024-03-11 14:50:00|22653.46|22653.46|22675.36|22675.36|22675.36|22675.36|22642.53|22642.53|0
1710168900000|2024-03-11 14:55:00|22675.98|22675.98|22701.97|22701.97|22705.48|22705.48|22675.98|22675.98|0
1710169200000|2024-03-11 15:00:00|22705.48|22705.48|22684.43|22684.43|22705.48|22705.48|22684.43|22684.43|0
1710169500000|2024-03-11 15:05:00|22683.18|22683.18|22702.2|22702.2|22705.71|22705.71|22682.56|22682.56|0
1710169800000|2024-03-11 15:10:00|22705.71|22705.71|22694.3|22694.3|22705.71|22705.71|22687.91|22687.91|0
1710170100000|2024-03-11 15:15:00|22693.5|22693.5|22711.64|22711.64|22722.17|22722.17|22693.5|22693.5|0
1710170400000|2024-03-11 15:20:00|22715.15|22715.15|22718.26|22718.26|22722.17|22722.17|22714.75|22714.75|0
1710170700000|2024-03-11 15:25:00|22721.77|22721.77|22725.9|22725.9|22732.92|22732.92|22721.77|22721.77|0
1710171000000|2024-03-11 15:30:00|22732.92|22732.92|22745.58|22745.58|22765|22765|22728.78|22728.78|0
1710171300000|2024-03-11 15:35:00|22745.83|22745.83|22770.39|22770.39|22770.39|22770.39|22745.83|22745.83|0
1710171600000|2024-03-11 15:40:00|22766.88|22766.88|22741.2|22741.2|22766.88|22766.88|22726.54|22726.54|0
1710171900000|2024-03-11 15:45:00|22744.71|22744.71|22747.81|22747.81|22751.73|22751.73|22740.8|22740.8|0
1710172200000|2024-03-11 15:50:00|22746.57|22746.57|22762.09|22762.09|22780.88|22780.88|22746.57|22746.57|0
1710172500000|2024-03-11 15:55:00|22758.58|22758.58|22775|22775|22779.13|22779.13|22756.83|22756.83|0
1710172800000|2024-03-11 16:00:00|22771.49|22771.49|22784.57|22784.57|22784.57|22784.57|22771.49|22771.49|0
1710173100000|2024-03-11 16:05:00|22783.95|22783.95|22784.34|22784.34|22789.09|22789.09|22779.81|22779.81|0
1710173400000|2024-03-11 16:10:00|22787.85|22787.85|22805.66|22805.66|22805.66|22805.66|22787.85|22787.85|0
1710173700000|2024-03-11 16:15:00|22805.04|22805.04|22790.56|22790.56|22807.93|22807.93|22789.76|22789.76|0
1710174000000|2024-03-11 16:20:00|22791.1|22791.1|22821.4|22821.4|22821.67|22821.67|22787.05|22787.05|0
1710174300000|2024-03-11 16:25:00|22824.91|22824.91|22827.45|22827.45|22830.96|22830.96|22806.74|22806.74|0
1710231300000|2024-03-12 08:15:00|23070.18|23070.18|23032.2|23032.2|23086.08|23086.08|23021.67|23021.67|0
1710231600000|2024-03-12 08:20:00|23030.33|23030.33|23002.26|23002.26|23040.47|23040.47|22995.86|22995.86|0
1710231900000|2024-03-12 08:25:00|23005.77|23005.77|23024.06|23024.06|23027.57|23027.57|22992.35|22992.35|0
1710232200000|2024-03-12 08:30:00|23027.57|23027.57|23061.96|23061.96|23065.47|23065.47|23027.57|23027.57|0
1710232500000|2024-03-12 08:35:00|23060.71|23060.71|23071.15|23071.15|23078.17|23078.17|23049.48|23049.48|0
1710232800000|2024-03-12 08:40:00|23074.66|23074.66|23074.66|23074.66|23092.21|23092.21|23053.61|23053.61|0
1710233100000|2024-03-12 08:45:00|23078.17|23078.17|23060|23060|23078.17|23078.17|23049.48|23049.48|0
1710233400000|2024-03-12 08:50:00|23060.63|23060.63|23008.69|23008.69|23060.63|23060.63|23007.88|23007.88|0
1710233700000|2024-03-12 08:55:00|23012.19|23012.19|23022.72|23022.72|23029.74|23029.74|22998.16|22998.16|0
1710234000000|2024-03-12 09:00:00|23026.23|23026.23|23045.38|23045.38|23047.69|23047.69|23022.72|23022.72|0
1710234300000|2024-03-12 09:05:00|23041.88|23041.88|23035.32|23035.32|23055.91|23055.91|23035.07|23035.07|0
1710234600000|2024-03-12 09:10:00|23042.34|23042.34|23029.35|23029.35|23042.34|23042.34|23022.34|23022.34|0
1710234900000|2024-03-12 09:15:00|23025.84|23025.84|23008.3|23008.3|23025.84|23025.84|23008.3|23008.3|0
1710235200000|2024-03-12 09:20:00|23004.79|23004.79|23014.07|23014.07|23014.07|23014.07|22996.52|22996.52|0
1710235500000|2024-03-12 09:25:00|23010.56|23010.56|23009.58|23009.58|23019.45|23019.45|23009.58|23009.58|0
1710235800000|2024-03-12 09:30:00|23006.07|23006.07|23003.81|23003.81|23014.33|23014.33|22993.28|22993.28|0
1710236100000|2024-03-12 09:35:00|23003.18|23003.18|22999.67|22999.67|23003.18|23003.18|22992.65|22992.65|0
1710236400000|2024-03-12 09:40:00|23006.69|23006.69|22978.49|22978.49|23006.69|23006.69|22974.98|22974.98|0
1710236700000|2024-03-12 09:45:00|22982|22982|23011.82|23011.82|23012.07|23012.07|22982|22982|0
1710237000000|2024-03-12 09:50:00|23015.33|23015.33|23003.15|23003.15|23029.37|23029.37|23003.15|23003.15|0
1710237300000|2024-03-12 09:55:00|22999.64|22999.64|22963.74|22963.74|22999.64|22999.64|22963.74|22963.74|0
1710237600000|2024-03-12 10:00:00|22963.49|22963.49|23010.53|23010.53|23010.53|23010.53|22963.49|22963.49|0
1710237900000|2024-03-12 10:05:00|23014.04|23014.04|22974.82|22974.82|23014.04|23014.04|22971.31|22971.31|0
1710238200000|2024-03-12 10:10:00|22971.31|22971.31|22996.08|22996.08|22996.89|22996.89|22963.05|22963.05|0
1710238500000|2024-03-12 10:15:00|22996.71|22996.71|23003.54|23003.54|23003.54|23003.54|22990.31|22990.31|0
1710238800000|2024-03-12 10:20:00|23007.05|23007.05|23033.88|23033.88|23033.88|23033.88|23005.18|23005.18|0
1710239100000|2024-03-12 10:25:00|23040.9|23040.9|23031.97|23031.97|23040.9|23040.9|23031.97|23031.97|0
1710239400000|2024-03-12 10:30:00|23031.35|23031.35|23038.99|23038.99|23042.5|23042.5|23024.33|23024.33|0
1710239700000|2024-03-12 10:35:00|23035.48|23035.48|23041.36|23041.36|23041.36|23041.36|23035.48|23035.48|0
1710240000000|2024-03-12 10:40:00|23042.57|23042.57|23035.54|23035.54|23048.74|23048.74|23035.54|23035.54|0
1710240300000|2024-03-12 10:45:00|23036.28|23036.28|23036.04|23036.04|23036.28|23036.28|23017.87|23017.87|0
1710240600000|2024-03-12 10:50:00|23032.53|23032.53|23035.5|23035.5|23043.05|23043.05|23032.53|23032.53|0
1710240900000|2024-03-12 10:55:00|23039.01|23039.01|23047.05|23047.05|23057.17|23057.17|23039.01|23039.01|0
1710241200000|2024-03-12 11:00:00|23043.54|23043.54|23056.69|23056.69|23060.2|23060.2|23040.03|23040.03|0
1710241500000|2024-03-12 11:05:00|23053.18|23053.18|23052.93|23052.93|23059.95|23059.95|23049.42|23049.42|0
1710241800000|2024-03-12 11:10:00|23049.42|23049.42|23045.26|23045.26|23049.42|23049.42|23038.24|23038.24|0
1710242100000|2024-03-12 11:15:00|23038.24|23038.24|23052.78|23052.78|23052.78|23052.78|23034.73|23034.73|0
1710242400000|2024-03-12 11:20:00|23049.27|23049.27|23045.87|23045.87|23049.27|23049.27|23039.36|23039.36|0
1710242700000|2024-03-12 11:25:00|23049.38|23049.38|23046.49|23046.49|23060.53|23060.53|23046.49|23046.49|0
1710243000000|2024-03-12 11:30:00|23050|23050|23060.65|23060.65|23060.65|23060.65|23048.75|23048.75|0
1710243300000|2024-03-12 11:35:00|23057.14|23057.14|23059.4|23059.4|23060.65|23060.65|23055.89|23055.89|0
1710243600000|2024-03-12 11:40:00|23059.65|23059.65|23061.05|23061.05|23075.49|23075.49|23059.4|23059.4|0
1710243900000|2024-03-12 11:45:00|23064.56|23064.56|23054.87|23054.87|23064.56|23064.56|23040.83|23040.83|0
1710244200000|2024-03-12 11:50:00|23051.36|23051.36|23035.02|23035.02|23054.87|23054.87|23033.81|23033.81|0
1710244500000|2024-03-12 11:55:00|23034.62|23034.62|23048.43|23048.43|23055.45|23055.45|23034.62|23034.62|0
1710244800000|2024-03-12 12:00:00|23051.94|23051.94|23050.31|23050.31|23053.81|23053.81|23050.31|23050.31|0
1710245100000|2024-03-12 12:05:00|23053.81|23053.81|23050.71|23050.71|23057.73|23057.73|23050.71|23050.71|0
1710245400000|2024-03-12 12:10:00|23051.33|23051.33|23033.38|23033.38|23051.96|23051.96|23033.38|23033.38|0
1710245700000|2024-03-12 12:15:00|23032.14|23032.14|23020.36|23020.36|23032.14|23032.14|23020.36|23020.36|0
1710246000000|2024-03-12 12:20:00|23016.85|23016.85|23000.76|23000.76|23016.85|23016.85|22997.26|22997.26|0
1710246300000|2024-03-12 12:25:00|23001.39|23001.39|22991.85|22991.85|23004.9|23004.9|22991.85|22991.85|0
1710246600000|2024-03-12 12:30:00|22988.34|22988.34|23007.26|23007.26|23018.41|23018.41|22938.21|22938.21|0
1710246900000|2024-03-12 12:35:00|23010.77|23010.77|23012.82|23012.82|23024.38|23024.38|23003.75|23003.75|0
1710247200000|2024-03-12 12:40:00|23016.33|23016.33|23014.84|23014.84|23023.35|23023.35|23014.84|23014.84|0
1710247500000|2024-03-12 12:45:00|23018.35|23018.35|23035.89|23035.89|23035.89|23035.89|23017.72|23017.72|0
1710247800000|2024-03-12 12:50:00|23039.4|23039.4|23013.19|23013.19|23039.4|23039.4|23013.19|23013.19|0
1710248100000|2024-03-12 12:55:00|23009.68|23009.68|23028.25|23028.25|23028.65|23028.65|23005.77|23005.77|0
1710248400000|2024-03-12 13:00:00|23031.76|23031.76|23019.4|23019.4|23042.28|23042.28|23015.89|23015.89|0
1710248700000|2024-03-12 13:05:00|23022.91|23022.91|22998.12|22998.12|23022.91|23022.91|22983.46|22983.46|0
1710249000000|2024-03-12 13:10:00|23001.63|23001.63|22997.5|22997.5|23004.52|23004.52|22981.19|22981.19|0
1710249300000|2024-03-12 13:15:00|23008.03|23008.03|23018.3|23018.3|23018.3|23018.3|23004.52|23004.52|0
1710249600000|2024-03-12 13:20:00|23021.81|23021.81|23021.81|23021.81|23025.32|23025.32|23011.29|23011.29|0
1710249900000|2024-03-12 13:25:00|23018.3|23018.3|23013.97|23013.97|23031.51|23031.51|23010.46|23010.46|0
1710250200000|2024-03-12 13:30:00|23020.98|23020.98|23045.55|23045.55|23059.58|23059.58|23017.48|23017.48|0
1710250500000|2024-03-12 13:35:00|23042.04|23042.04|23013.56|23013.56|23049.06|23049.06|23013.56|23013.56|0
1710250800000|2024-03-12 13:40:00|23012.94|23012.94|23015.84|23015.84|23019.96|23019.96|22988.38|22988.38|0
1710251100000|2024-03-12 13:45:00|23029.87|23029.87|22971.23|22971.23|23029.87|23029.87|22971.23|22971.23|0
1710251400000|2024-03-12 13:50:00|22970.83|22970.83|22990.62|22990.62|23001.4|23001.4|22967.32|22967.32|0
1710251700000|2024-03-12 13:55:00|23008.17|23008.17|23042.91|23042.91|23046.42|23046.42|23001.15|23001.15|0
1710252000000|2024-03-12 14:00:00|23039.4|23039.4|23013.37|23013.37|23039.4|23039.4|23013.37|23013.37|0
1710252300000|2024-03-12 14:05:00|23012.12|23012.12|23003.85|23003.85|23012.12|23012.12|22982.8|22982.8|0
1710252600000|2024-03-12 14:10:00|23007.36|23007.36|23023.27|23023.27|23023.27|23023.27|23000.35|23000.35|0
1710252900000|2024-03-12 14:15:00|23016.25|23016.25|23046.46|23046.46|23047.83|23047.83|23016.25|23016.25|0
1710253200000|2024-03-12 14:20:00|23042.95|23042.95|23023.54|23023.54|23048.1|23048.1|23019.4|23019.4|0
1710253500000|2024-03-12 14:25:00|23030.55|23030.55|23014.65|23014.65|23031.18|23031.18|23014.65|23014.65|0
1710253800000|2024-03-12 14:30:00|23011.14|23011.14|22993.59|22993.59|23014.65|23014.65|22993.59|22993.59|0
1710254100000|2024-03-12 14:35:00|22997.1|22997.1|22973.16|22973.16|22997.1|22997.1|22955.62|22955.62|0
1710254400000|2024-03-12 14:40:00|22976.67|22976.67|22997.34|22997.34|23000.84|23000.84|22976.67|22976.67|0
1710254700000|2024-03-12 14:45:00|22993.83|22993.83|22983.3|22983.3|22993.83|22993.83|22975.66|22975.66|0
1710255000000|2024-03-12 14:50:00|22983.92|22983.92|22991.58|22991.58|22994.46|22994.46|22981.66|22981.66|0
1710255300000|2024-03-12 14:55:00|23002.1|23002.1|22988.07|22988.07|23009.75|23009.75|22988.07|22988.07|0
1710255600000|2024-03-12 15:00:00|22984.56|22984.56|22985.4|22985.4|22996.56|22996.56|22977.14|22977.14|0
1710255900000|2024-03-12 15:05:00|22981.9|22981.9|23001.31|23001.31|23006.07|23006.07|22981.9|22981.9|0
1710256200000|2024-03-12 15:10:00|23000.69|23000.69|22998.22|22998.22|23007.11|23007.11|22991.42|22991.42|0
1710256500000|2024-03-12 15:15:00|22999.47|22999.47|22986.81|22986.81|23003.6|23003.6|22984.54|22984.54|0
1710256800000|2024-03-12 15:20:00|22990.31|22990.31|22965.52|22965.52|22990.31|22990.31|22959.75|22959.75|0
1710257100000|2024-03-12 15:25:00|22966.14|22966.14|22990.02|22990.02|22996.42|22996.42|22966.14|22966.14|0
1710257400000|2024-03-12 15:30:00|22986.52|22986.52|23003.97|23003.97|23003.97|23003.97|22980.82|22980.82|0
1710257700000|2024-03-12 15:35:00|23000.46|23000.46|22992.46|22992.46|23004.6|23004.6|22991.18|22991.18|0
1710258000000|2024-03-12 15:40:00|22993.08|22993.08|22996.55|22996.55|23004.19|23004.19|22986.65|22986.65|0
1710258300000|2024-03-12 15:45:00|22995.93|22995.93|22979.61|22979.61|23002.56|23002.56|22978.99|22978.99|0
1710258600000|2024-03-12 15:50:00|22983.12|22983.12|23003.16|23003.16|23003.16|23003.16|22980.24|22980.24|0
1710258900000|2024-03-12 15:55:00|23003.79|23003.79|23000.68|23000.68|23003.79|23003.79|22995.52|22995.52|0
1710259200000|2024-03-12 16:00:00|22997.17|22997.17|22984.84|22984.84|23000.68|23000.68|22984.09|22984.09|0
1710259500000|2024-03-12 16:05:00|22981.33|22981.33|22980.22|22980.22|22988.08|22988.08|22974.45|22974.45|0
1710259800000|2024-03-12 16:10:00|22976.71|22976.71|22987.97|22987.97|22992.38|22992.38|22975.06|22975.06|0
1710260100000|2024-03-12 16:15:00|22988.6|22988.6|22986.71|22986.71|22999.5|22999.5|22985.09|22985.09|0
1710260400000|2024-03-12 16:20:00|22987.33|22987.33|22996.22|22996.22|22996.22|22996.22|22979.91|22979.91|0
1710260700000|2024-03-12 16:25:00|22995.6|22995.6|22986.53|22986.53|23002.21|23002.21|22986.53|22986.53|0
1710317700000|2024-03-13 08:15:00|22962.43|22962.43|22968.02|22968.02|22991.13|22991.13|22962.43|22962.43|0
1710318000000|2024-03-13 08:20:00|22957.49|22957.49|22949.85|22949.85|22957.49|22957.49|22936.44|22936.44|0
1710318300000|2024-03-13 08:25:00|22950.48|22950.48|22928.41|22928.41|22950.48|22950.48|22917.88|22917.88|0
1710318600000|2024-03-13 08:30:00|22921.39|22921.39|22897.88|22897.88|22930.67|22930.67|22894.37|22894.37|0
1710318900000|2024-03-13 08:35:00|22894.37|22894.37|22881.21|22881.21|22894.37|22894.37|22870.68|22870.68|0
1710319200000|2024-03-13 08:40:00|22881.83|22881.83|22892.76|22892.76|22899.78|22899.78|22881.83|22881.83|0
1710319500000|2024-03-13 08:45:00|22899.78|22899.78|22893.26|22893.26|22905.04|22905.04|22889.75|22889.75|0
1710319800000|2024-03-13 08:50:00|22892.64|22892.64|22856.53|22856.53|22892.64|22892.64|22856.53|22856.53|0
1710320100000|2024-03-13 08:55:00|22860.04|22860.04|22868.92|22868.92|22885.23|22885.23|22860.04|22860.04|0
1710320400000|2024-03-13 09:00:00|22872.43|22872.43|22877.71|22877.71|22887.21|22887.21|22857.89|22857.89|0
1710320700000|2024-03-13 09:05:00|22877.09|22877.09|22864.73|22864.73|22879.97|22879.97|22861.22|22861.22|0
1710321000000|2024-03-13 09:10:00|22868.24|22868.24|22893.83|22893.83|22893.83|22893.83|22868.24|22868.24|0
1710321300000|2024-03-13 09:15:00|22886.81|22886.81|22893.61|22893.61|22897.12|22897.12|22886.81|22886.81|0
1710321600000|2024-03-13 09:20:00|22892.98|22892.98|22871.93|22871.93|22892.98|22892.98|22868.42|22868.42|0
1710321900000|2024-03-13 09:25:00|22871.31|22871.31|22884.72|22884.72|22891.74|22891.74|22871.31|22871.31|0
1710322200000|2024-03-13 09:30:00|22885.97|22885.97|22891.74|22891.74|22892.98|22892.98|22881.21|22881.21|0
1710322500000|2024-03-13 09:35:00|22902.26|22902.26|22922.3|22922.3|22922.3|22922.3|22902.26|22902.26|0
1710322800000|2024-03-13 09:40:00|22918.17|22918.17|22953.89|22953.89|22953.89|22953.89|22902.89|22902.89|0
1710323100000|2024-03-13 09:45:00|22950.38|22950.38|22939.85|22939.85|22950.38|22950.38|22936.34|22936.34|0
1710323400000|2024-03-13 09:50:00|22940.47|22940.47|22955.45|22955.45|22962.46|22962.46|22940.47|22940.47|0
1710323700000|2024-03-13 09:55:00|22958.96|22958.96|22974.64|22974.64|22984.77|22984.77|22958.96|22958.96|0
1710324000000|2024-03-13 10:00:00|22971.13|22971.13|22971.13|22971.13|22975.27|22975.27|22964.11|22964.11|0
1710324300000|2024-03-13 10:05:00|22974.64|22974.64|22974.46|22974.46|22985.17|22985.17|22970.33|22970.33|0
1710324600000|2024-03-13 10:10:00|22981.48|22981.48|22947.64|22947.64|22981.48|22981.48|22946.39|22946.39|0
1710324900000|2024-03-13 10:15:00|22947.01|22947.01|22947.86|22947.86|22975.71|22975.71|22939.99|22939.99|0
1710325200000|2024-03-13 10:20:00|22947.23|22947.23|22965.81|22965.81|22965.81|22965.81|22946.61|22946.61|0
1710325500000|2024-03-13 10:25:00|22962.3|22962.3|22930.33|22930.33|22962.3|22962.3|22926.19|22926.19|0
1710325800000|2024-03-13 10:30:00|22919.8|22919.8|22922.46|22922.46|22930.33|22930.33|22919.8|22919.8|0
1710326100000|2024-03-13 10:35:00|22929.48|22929.48|22918.72|22918.72|22932.99|22932.99|22918.72|22918.72|0
1710326400000|2024-03-13 10:40:00|22925.74|22925.74|22915.83|22915.83|22926.36|22926.36|22915.83|22915.83|0
1710326700000|2024-03-13 10:45:00|22915.21|22915.21|22924.9|22924.9|22928.41|22928.41|22898.29|22898.29|0
1710327000000|2024-03-13 10:50:00|22924.1|22924.1|22938.14|22938.14|22938.14|22938.14|22924.1|22924.1|0
1710327300000|2024-03-13 10:55:00|22945.15|22945.15|22958.21|22958.21|22958.21|22958.21|22940.4|22940.4|0
1710327600000|2024-03-13 11:00:00|22958.61|22958.61|22941.69|22941.69|22958.61|22958.61|22941.07|22941.07|0
1710327900000|2024-03-13 11:05:00|22931.17|22931.17|22942.94|22942.94|22944.58|22944.58|22931.17|22931.17|0
1710328200000|2024-03-13 11:10:00|22946.45|22946.45|22953.45|22953.45|22956.96|22956.96|22942.94|22942.94|0
1710328500000|2024-03-13 11:15:00|22949.95|22949.95|22945.04|22945.04|22949.95|22949.95|22945.04|22945.04|0
1710328800000|2024-03-13 11:20:00|22944.42|22944.42|22936.15|22936.15|22954.32|22954.32|22936.15|22936.15|0
1710329100000|2024-03-13 11:25:00|22935.53|22935.53|22967.11|22967.11|22967.11|22967.11|22935.53|22935.53|0
1710329400000|2024-03-13 11:30:00|22970.62|22970.62|22953.84|22953.84|22970.62|22970.62|22953.84|22953.84|0
1710329700000|2024-03-13 11:35:00|22957.35|22957.35|22968.54|22968.54|22968.95|22968.95|22953.84|22953.84|0
1710330000000|2024-03-13 11:40:00|22967.92|22967.92|22940.68|22940.68|22967.92|22967.92|22940.68|22940.68|0
1710330300000|2024-03-13 11:45:00|22940.28|22940.28|22923.97|22923.97|22940.28|22940.28|22920.46|22920.46|0
1710330600000|2024-03-13 11:50:00|22934.5|22934.5|22919.43|22919.43|22938.63|22938.63|22912.41|22912.41|0
1710330900000|2024-03-13 11:55:00|22915.92|22915.92|22907.48|22907.48|22926.45|22926.45|22900.46|22900.46|0
1710331200000|2024-03-13 12:00:00|22914.09|22914.09|22904.81|22904.81|22914.09|22914.09|22897.17|22897.17|0
1710331500000|2024-03-13 12:05:00|22901.3|22901.3|22899.04|22899.04|22913.08|22913.08|22899.04|22899.04|0
1710331800000|2024-03-13 12:10:00|22899.67|22899.67|22903.18|22903.18|22903.8|22903.8|22895.53|22895.53|0
1710332100000|2024-03-13 12:15:00|22899.67|22899.67|22889.14|22889.14|22899.67|22899.67|22889.14|22889.14|0
1710332400000|2024-03-13 12:20:00|22882.12|22882.12|22895.26|22895.26|22896.51|22896.51|22882.12|22882.12|0
1710332700000|2024-03-13 12:25:00|22891.76|22891.76|22880.42|22880.42|22895.71|22895.71|22880.42|22880.42|0
1710333000000|2024-03-13 12:30:00|22881.05|22881.05|22880.42|22880.42|22887.44|22887.44|22873.41|22873.41|0
1710333300000|2024-03-13 12:35:00|22879.8|22879.8|22876.29|22876.29|22879.8|22879.8|22876.29|22876.29|0
1710333600000|2024-03-13 12:40:00|22879.8|22879.8|22875.04|22875.04|22883.31|22883.31|22871.53|22871.53|0
1710333900000|2024-03-13 12:45:00|22878.55|22878.55|22873.18|22873.18|22878.55|22878.55|22868.03|22868.03|0
1710334200000|2024-03-13 12:50:00|22876.69|22876.69|22873.18|22873.18|22883.71|22883.71|22873.18|22873.18|0
1710334500000|2024-03-13 12:55:00|22869.68|22869.68|22879.58|22879.58|22880.2|22880.2|22869.68|22869.68|0
1710334800000|2024-03-13 13:00:00|22876.07|22876.07|22892.37|22892.37|22892.37|22892.37|22876.07|22876.07|0
1710335100000|2024-03-13 13:05:00|22899.39|22899.39|22926.44|22926.44|22929.95|22929.95|22895.88|22895.88|0
1710335400000|2024-03-13 13:10:00|22929.95|22929.95|22944.61|22944.61|22951.63|22951.63|22929.95|22929.95|0
1710335700000|2024-03-13 13:15:00|22941.1|22941.1|22931.96|22931.96|22941.1|22941.1|22922.31|22922.31|0
1710336000000|2024-03-13 13:20:00|22928.46|22928.46|22931.74|22931.74|22931.74|22931.74|22917.3|22917.3|0
1710336300000|2024-03-13 13:25:00|22921.22|22921.22|22908.79|22908.79|22921.22|22921.22|22898.26|22898.26|0
1710336600000|2024-03-13 13:30:00|22912.3|22912.3|22926.08|22926.08|22940.99|22940.99|22912.3|22912.3|0
1710336900000|2024-03-13 13:35:00|22933.1|22933.1|22948.04|22948.04|22958.32|22958.32|22929.59|22929.59|0
1710337200000|2024-03-13 13:40:00|22944.53|22944.53|22936.89|22936.89|22947.42|22947.42|22933.38|22933.38|0
1710337500000|2024-03-13 13:45:00|22933.38|22933.38|22929.37|22929.37|22950.93|22950.93|22929.37|22929.37|0
1710337800000|2024-03-13 13:50:00|22928.75|22928.75|22912.25|22912.25|22928.75|22928.75|22912.25|22912.25|0
1710338100000|2024-03-13 13:55:00|22915.76|22915.76|22922.78|22922.78|22922.78|22922.78|22915.76|22915.76|0
1710338400000|2024-03-13 14:00:00|22919.27|22919.27|22912.88|22912.88|22919.27|22919.27|22898.22|22898.22|0
1710338700000|2024-03-13 14:05:00|22916.39|22916.39|22915.54|22915.54|22919.9|22919.9|22909.37|22909.37|0
1710339000000|2024-03-13 14:10:00|22917.15|22917.15|22915.9|22915.9|22920.04|22920.04|22915.9|22915.9|0
1710339300000|2024-03-13 14:15:00|22919.41|22919.41|22926.65|22926.65|22926.65|22926.65|22912.62|22912.62|0
1710339600000|2024-03-13 14:20:00|22926.92|22926.92|22941.62|22941.62|22941.62|22941.62|22925.67|22925.67|0
1710339900000|2024-03-13 14:25:00|22945.13|22945.13|22952.55|22952.55|22952.55|22952.55|22941.4|22941.4|0
1710340200000|2024-03-13 14:30:00|22956.06|22956.06|22973.6|22973.6|22984.13|22984.13|22949.04|22949.04|0
1710340500000|2024-03-13 14:35:00|22977.11|22977.11|22972.83|22972.83|22980.22|22980.22|22969.07|22969.07|0
1710340800000|2024-03-13 14:40:00|22972.2|22972.2|22985.62|22985.62|22985.62|22985.62|22968.7|22968.7|0
1710341100000|2024-03-13 14:45:00|22982.11|22982.11|22943.54|22943.54|22982.11|22982.11|22943.54|22943.54|0
1710341400000|2024-03-13 14:50:00|22940.03|22940.03|22936.52|22936.52|22947.05|22947.05|22935.89|22935.89|0
1710341700000|2024-03-13 14:55:00|22943.54|22943.54|22929.73|22929.73|22943.54|22943.54|22925.6|22925.6|0
1710342000000|2024-03-13 15:00:00|22933.24|22933.24|22921.2|22921.2|22933.24|22933.24|22921.2|22921.2|0
1710342300000|2024-03-13 15:05:00|22924.71|22924.71|22926.97|22926.97|22931.1|22931.1|22924.08|22924.08|0
1710342600000|2024-03-13 15:10:00|22923.46|22923.46|22945.07|22945.07|22945.07|22945.07|22922.59|22922.59|0
1710342900000|2024-03-13 15:15:00|22941.56|22941.56|22931.91|22931.91|22942.81|22942.81|22931.91|22931.91|0
1710343200000|2024-03-13 15:20:00|22935.42|22935.42|22979.4|22979.4|22979.4|22979.4|22935.42|22935.42|0
1710343500000|2024-03-13 15:25:00|22975.89|22975.89|22987.19|22987.19|22993.43|22993.43|22972.38|22972.38|0
1710343800000|2024-03-13 15:30:00|22994.21|22994.21|23004.64|23004.64|23008.87|23008.87|22994.21|22994.21|0
1710344100000|2024-03-13 15:35:00|23011.66|23011.66|23002.99|23002.99|23011.66|23011.66|22993.09|22993.09|0
1710344400000|2024-03-13 15:40:00|22999.48|22999.48|22985.85|22985.85|23003.61|23003.61|22985.85|22985.85|0
1710344700000|2024-03-13 15:45:00|22982.34|22982.34|22982.34|22982.34|22989.35|22989.35|22982.34|22982.34|0
1710345000000|2024-03-13 15:50:00|22986.47|22986.47|22987.36|22987.36|22993.13|22993.13|22983.23|22983.23|0
1710345300000|2024-03-13 15:55:00|22987.63|22987.63|22998.16|22998.16|23008.69|23008.69|22987.63|22987.63|0
1710345600000|2024-03-13 16:00:00|23001.67|23001.67|23024.37|23024.37|23024.37|23024.37|23001.67|23001.67|0
1710345900000|2024-03-13 16:05:00|23020.86|23020.86|23052.86|23052.86|23052.86|23052.86|23020.86|23020.86|0
1710346200000|2024-03-13 16:10:00|23053.11|23053.11|23019.9|23019.9|23053.11|23053.11|23009.37|23009.37|0
1710346500000|2024-03-13 16:15:00|23019.49|23019.49|23008.16|23008.16|23019.49|23019.49|23008.16|23008.16|0
1710346800000|2024-03-13 16:20:00|23007.91|23007.91|22998.23|22998.23|23011.42|23011.42|22998.23|22998.23|0
1710347100000|2024-03-13 16:25:00|23001.74|23001.74|22989.99|22989.99|23002.36|23002.36|22989.72|22989.72|0
1710404100000|2024-03-14 08:15:00|23232.24|23232.24|23236.36|23236.36|23239.25|23239.25|23210.15|23210.15|0
1710404400000|2024-03-14 08:20:00|23232.85|23232.85|23256.16|23256.16|23259.67|23259.67|23214.05|23214.05|0
1710404700000|2024-03-14 08:25:00|23259.67|23259.67|23274.95|23274.95|23296.01|23296.01|23259.67|23259.67|0
1710405000000|2024-03-14 08:30:00|23267.94|23267.94|23273.08|23273.08|23303.03|23303.03|23242.13|23242.13|0
1710405300000|2024-03-14 08:35:00|23280.1|23280.1|23296.76|23296.76|23304.4|23304.4|23260.91|23260.91|0
1710405600000|2024-03-14 08:40:00|23300.27|23300.27|23296.14|23296.14|23307.29|23307.29|23281.48|23281.48|0
1710405900000|2024-03-14 08:45:00|23299.65|23299.65|23311.82|23311.82|23311.82|23311.82|23290.37|23290.37|0
1710406200000|2024-03-14 08:50:00|23315.33|23315.33|23308.31|23308.31|23322.35|23322.35|23297.79|23297.79|0
1710406500000|2024-03-14 08:55:00|23311.82|23311.82|23322.85|23322.85|23336.89|23336.89|23311.82|23311.82|0
1710406800000|2024-03-14 09:00:00|23319.34|23319.34|23300.05|23300.05|23319.34|23319.34|23271.98|23271.98|0
1710407100000|2024-03-14 09:05:00|23299.65|23299.65|23313.68|23313.68|23324.83|23324.83|23299.65|23299.65|0
1710407400000|2024-03-14 09:10:00|23310.17|23310.17|23313.06|23313.06|23327.09|23327.09|23295.51|23295.51|0
1710407700000|2024-03-14 09:15:00|23312.43|23312.43|23318.65|23318.65|23318.65|23318.65|23297.78|23297.78|0
1710408000000|2024-03-14 09:20:00|23325.67|23325.67|23333.89|23333.89|23336.19|23336.19|23325.67|23325.67|0
1710408300000|2024-03-14 09:25:00|23326.87|23326.87|23316.97|23316.97|23334.52|23334.52|23313.46|23313.46|0
1710408600000|2024-03-14 09:30:00|23320.48|23320.48|23323.99|23323.99|23331.01|23331.01|23316.97|23316.97|0
1710408900000|2024-03-14 09:35:00|23320.48|23320.48|23356.21|23356.21|23356.21|23356.21|23320.48|23320.48|0
1710409200000|2024-03-14 09:40:00|23359.72|23359.72|23377.86|23377.86|23384.88|23384.88|23356.43|23356.43|0
1710409500000|2024-03-14 09:45:00|23374.35|23374.35|23405.28|23405.28|23405.28|23405.28|23349.13|23349.13|0
1710409800000|2024-03-14 09:50:00|23412.3|23412.3|23389.99|23389.99|23441.62|23441.62|23389.99|23389.99|0
1710410100000|2024-03-14 09:55:00|23386.49|23386.49|23400.52|23400.52|23414.56|23414.56|23379.47|23379.47|0
1710410400000|2024-03-14 10:00:00|23407.54|23407.54|23406.3|23406.3|23416.83|23416.83|23405.9|23405.9|0
1710410700000|2024-03-14 10:05:00|23409.81|23409.81|23406.93|23406.93|23411.06|23411.06|23402.79|23402.79|0
1710411000000|2024-03-14 10:10:00|23403.42|23403.42|23396.4|23396.4|23403.42|23403.42|23396.4|23396.4|0
1710411300000|2024-03-14 10:15:00|23392.89|23392.89|23344.39|23344.39|23393.52|23393.52|23344.39|23344.39|0
1710411600000|2024-03-14 10:20:00|23344.89|23344.89|23330.82|23330.82|23344.89|23344.89|23330.82|23330.82|0
1710411900000|2024-03-14 10:25:00|23334.33|23334.33|23340.1|23340.1|23361.16|23361.16|23327.32|23327.32|0
1710412200000|2024-03-14 10:30:00|23333.09|23333.09|23313.53|23313.53|23334.33|23334.33|23313.53|23313.53|0
1710412500000|2024-03-14 10:35:00|23327.57|23327.57|23342.63|23342.63|23348.19|23348.19|23327.57|23327.57|0
1710412800000|2024-03-14 10:40:00|23343.25|23343.25|23349.65|23349.65|23350.27|23350.27|23337.87|23337.87|0
1710413100000|2024-03-14 10:45:00|23346.14|23346.14|23347.73|23347.73|23348.23|23348.23|23338.49|23338.49|0
1710413400000|2024-03-14 10:50:00|23344.22|23344.22|23341.09|23341.09|23348.1|23348.1|23332.45|23332.45|0
1710413700000|2024-03-14 10:55:00|23341.71|23341.71|23379.07|23379.07|23379.07|23379.07|23341.09|23341.09|0
1710414000000|2024-03-14 11:00:00|23375.56|23375.56|23347.12|23347.12|23383.83|23383.83|23343.61|23343.61|0
1710414300000|2024-03-14 11:05:00|23343.61|23343.61|23338.23|23338.23|23347.12|23347.12|23334.72|23334.72|0
1710414600000|2024-03-14 11:10:00|23345.25|23345.25|23391.49|23391.49|23391.49|23391.49|23342.36|23342.36|0
1710414900000|2024-03-14 11:15:00|23391.24|23391.24|23384.97|23384.97|23413.67|23413.67|23381.46|23381.46|0
1710415200000|2024-03-14 11:20:00|23388.48|23388.48|23377.95|23377.95|23409.53|23409.53|23370.93|23370.93|0
1710415500000|2024-03-14 11:25:00|23374.44|23374.44|23377.95|23377.95|23377.95|23377.95|23370.93|23370.93|0
1710415800000|2024-03-14 11:30:00|23378.58|23378.58|23365.16|23365.16|23379.2|23379.2|23365.16|23365.16|0
1710416100000|2024-03-14 11:35:00|23368.67|23368.67|23356.31|23356.31|23368.67|23368.67|23348.05|23348.05|0
1710416400000|2024-03-14 11:40:00|23359.82|23359.82|23369.07|23369.07|23370.28|23370.28|23356.31|23356.31|0
1710416700000|2024-03-14 11:45:00|23376.09|23376.09|23368.23|23368.23|23376.72|23376.72|23368.23|23368.23|0
1710417000000|2024-03-14 11:50:00|23375.25|23375.25|23380|23380|23380|23380|23371.74|23371.74|0
1710417300000|2024-03-14 11:55:00|23383.51|23383.51|23365.57|23365.57|23383.51|23383.51|23365.57|23365.57|0
1710417600000|2024-03-14 12:00:00|23369.07|23369.07|23349.7|23349.7|23379.6|23379.6|23349.7|23349.7|0
1710417900000|2024-03-14 12:05:00|23349.07|23349.07|23356.25|23356.25|23364.54|23364.54|23345.97|23345.97|0
1710418200000|2024-03-14 12:10:00|23352.74|23352.74|23356.87|23356.87|23366.77|23366.77|23345.72|23345.72|0
1710418500000|2024-03-14 12:15:00|23358.12|23358.12|23356.25|23356.25|23367.27|23367.27|23354.61|23354.61|0
1710418800000|2024-03-14 12:20:00|23359.75|23359.75|23360.11|23360.11|23374.33|23374.33|23356.6|23356.6|0
1710419100000|2024-03-14 12:25:00|23356.6|23356.6|23359.86|23359.86|23360.11|23360.11|23352.84|23352.84|0
1710419400000|2024-03-14 12:30:00|23349.59|23349.59|23356.38|23356.38|23356.38|23356.38|23303.57|23303.57|0
1710419700000|2024-03-14 12:35:00|23352.87|23352.87|23338.21|23338.21|23352.87|23352.87|23334.7|23334.7|0
1710420000000|2024-03-14 12:40:00|23341.72|23341.72|23349.36|23349.36|23349.36|23349.36|23331.19|23331.19|0
1710420300000|2024-03-14 12:45:00|23350.61|23350.61|23362.39|23362.39|23362.39|23362.39|23342.57|23342.57|0
1710420600000|2024-03-14 12:50:00|23363.01|23363.01|23362.39|23362.39|23365.02|23365.02|23357.38|23357.38|0
1710420900000|2024-03-14 12:55:00|23358.88|23358.88|23363.19|23363.19|23366.7|23366.7|23358.88|23358.88|0
1710421200000|2024-03-14 13:00:00|23363.81|23363.81|23325.65|23325.65|23364.44|23364.44|23318.63|23318.63|0
1710421500000|2024-03-14 13:05:00|23326.27|23326.27|23318.88|23318.88|23340.31|23340.31|23311.86|23311.86|0
1710421800000|2024-03-14 13:10:00|23322.39|23322.39|23303.53|23303.53|23325.9|23325.9|23303.53|23303.53|0
1710422100000|2024-03-14 13:15:00|23300.02|23300.02|23332.22|23332.22|23346.26|23346.26|23300.02|23300.02|0
1710422400000|2024-03-14 13:20:00|23335.73|23335.73|23288.25|23288.25|23335.73|23335.73|23288.25|23288.25|0
1710422700000|2024-03-14 13:25:00|23284.74|23284.74|23251.95|23251.95|23306.41|23306.41|23244.93|23244.93|0
1710423000000|2024-03-14 13:30:00|23248.44|23248.44|23158.62|23158.62|23248.44|23248.44|23143.78|23143.78|0
1710423300000|2024-03-14 13:35:00|23155.11|23155.11|23202.75|23202.75|23202.75|23202.75|23123.41|23123.41|0
1710423600000|2024-03-14 13:40:00|23188.72|23188.72|23151.35|23151.35|23195.73|23195.73|23151.35|23151.35|0
1710423900000|2024-03-14 13:45:00|23158.37|23158.37|23168.62|23168.62|23173.65|23173.65|23154.81|23154.81|0
1710424200000|2024-03-14 13:50:00|23165.11|23165.11|23159.7|23159.7|23166.72|23166.72|23142.16|23142.16|0
1710424500000|2024-03-14 13:55:00|23166.72|23166.72|23161.51|23161.51|23182.56|23182.56|23161.51|23161.51|0
1710424800000|2024-03-14 14:00:00|23161.91|23161.91|23187.09|23187.09|23187.09|23187.09|23150.13|23150.13|0
1710425100000|2024-03-14 14:05:00|23183.59|23183.59|23180.91|23180.91|23191.44|23191.44|23173.89|23173.89|0
1710425400000|2024-03-14 14:10:00|23191.44|23191.44|23189.17|23189.17|23194.95|23194.95|23180.91|23180.91|0
1710425700000|2024-03-14 14:15:00|23196.19|23196.19|23192.64|23192.64|23196.19|23196.19|23169.58|23169.58|0
1710426000000|2024-03-14 14:20:00|23189.13|23189.13|23124.72|23124.72|23189.13|23189.13|23124.72|23124.72|0
1710426300000|2024-03-14 14:25:00|23128.23|23128.23|23128.79|23128.79|23131.74|23131.74|23120.01|23120.01|0
1710426600000|2024-03-14 14:30:00|23129.06|23129.06|23110.68|23110.68|23138.13|23138.13|23110.68|23110.68|0
1710426900000|2024-03-14 14:35:00|23114.19|23114.19|23077.27|23077.27|23117.52|23117.52|23077.27|23077.27|0
1710427200000|2024-03-14 14:40:00|23077.81|23077.81|23047.87|23047.87|23077.81|23077.81|23041.47|23041.47|0
1710427500000|2024-03-14 14:45:00|23054.89|23054.89|23038.61|23038.61|23054.89|23054.89|23036|23036|0
1710427800000|2024-03-14 14:50:00|23042.12|23042.12|23002.54|23002.54|23042.74|23042.74|22992.02|22992.02|0
1710428100000|2024-03-14 14:55:00|22999.03|22999.03|22988.29|22988.29|23002.54|23002.54|22986.21|22986.21|0
1710428400000|2024-03-14 15:00:00|22984.78|22984.78|23024.68|23024.68|23024.68|23024.68|22981.27|22981.27|0
1710428700000|2024-03-14 15:05:00|23035.21|23035.21|22981.08|22981.08|23035.21|23035.21|22974.68|22974.68|0
1710429000000|2024-03-14 15:10:00|22984.59|22984.59|22994.85|22994.85|23008.89|23008.89|22980.27|22980.27|0
1710429300000|2024-03-14 15:15:00|22994.23|22994.23|22984.1|22984.1|23005.78|23005.78|22984.1|22984.1|0
1710429600000|2024-03-14 15:20:00|22987.61|22987.61|22960.37|22960.37|22990.31|22990.31|22960.37|22960.37|0
1710429900000|2024-03-14 15:25:00|22967.38|22967.38|22966.89|22966.89|22973.11|22973.11|22955.96|22955.96|0
1710430200000|2024-03-14 15:30:00|22970.39|22970.39|22953|22953|22985.46|22985.46|22953|22953|0
1710430500000|2024-03-14 15:35:00|22953.25|22953.25|22969.95|22969.95|22973.06|22973.06|22946.23|22946.23|0
1710430800000|2024-03-14 15:40:00|22973.46|22973.46|22958.04|22958.04|22973.46|22973.46|22956.79|22956.79|0
1710431100000|2024-03-14 15:45:00|22957.41|22957.41|22954.14|22954.14|22966.54|22966.54|22954.14|22954.14|0
1710431400000|2024-03-14 15:50:00|22950.63|22950.63|22928.08|22928.08|22950.63|22950.63|22928.08|22928.08|0
1710431700000|2024-03-14 15:55:00|22931.59|22931.59|22938.88|22938.88|22952.64|22952.64|22931.59|22931.59|0
1710432000000|2024-03-14 16:00:00|22939.5|22939.5|22932.57|22932.57|22940.12|22940.12|22925.46|22925.46|0
1710432300000|2024-03-14 16:05:00|22933.19|22933.19|22929.89|22929.89|22947.23|22947.23|22922.04|22922.04|0
1710432600000|2024-03-14 16:10:00|22926.38|22926.38|22914.82|22914.82|22937.53|22937.53|22911.94|22911.94|0
1710432900000|2024-03-14 16:15:00|22918.33|22918.33|22936.9|22936.9|22940.41|22940.41|22918.33|22918.33|0
1710433200000|2024-03-14 16:20:00|22940.41|22940.41|22936.61|22936.61|22940.41|22940.41|22925.75|22925.75|0
1710433500000|2024-03-14 16:25:00|22940.12|22940.12|22980.2|22980.2|22982.57|22982.57|22936.61|22936.61|0
1710490500000|2024-03-15 08:15:00|22789.84|22789.84|22790.46|22790.46|22826.8|22826.8|22785.7|22785.7|0
1710490800000|2024-03-15 08:20:00|22769.4|22769.4|22800.74|22800.74|22818.28|22818.28|22769.4|22769.4|0
1710491100000|2024-03-15 08:25:00|22800.33|22800.33|22810.85|22810.85|22810.85|22810.85|22772.26|22772.26|0
1710491400000|2024-03-15 08:30:00|22817.87|22817.87|22823.14|22823.14|22841.65|22841.65|22810.85|22810.85|0
1710491700000|2024-03-15 08:35:00|22830.16|22830.16|22814.69|22814.69|22837.17|22837.17|22804.16|22804.16|0
1710492000000|2024-03-15 08:40:00|22821.71|22821.71|22825.22|22825.22|22832.24|22832.24|22818.2|22818.2|0
1710492300000|2024-03-15 08:45:00|22824.59|22824.59|22798.23|22798.23|22835.12|22835.12|22798.23|22798.23|0
1710492600000|2024-03-15 08:50:00|22801.74|22801.74|22804.62|22804.62|22819.28|22819.28|22797.6|22797.6|0
1710492900000|2024-03-15 08:55:00|22808.13|22808.13|22770.34|22770.34|22815.15|22815.15|22767.45|22767.45|0
1710493200000|2024-03-15 09:00:00|22766.83|22766.83|22792.64|22792.64|22792.64|22792.64|22759.81|22759.81|0
1710493500000|2024-03-15 09:05:00|22796.15|22796.15|22817.2|22817.2|22820.71|22820.71|22796.15|22796.15|0
1710493800000|2024-03-15 09:10:00|22813.69|22813.69|22821.33|22821.33|22821.33|22821.33|22813.69|22813.69|0
1710494100000|2024-03-15 09:15:00|22824.84|22824.84|22840.53|22840.53|22844.04|22844.04|22817.02|22817.02|0
1710494400000|2024-03-15 09:20:00|22840.13|22840.13|22815.16|22815.16|22840.13|22840.13|22811.65|22811.65|0
1710494700000|2024-03-15 09:25:00|22814.76|22814.76|22814.76|22814.76|22825.29|22825.29|22811.25|22811.25|0
1710495000000|2024-03-15 09:30:00|22811.25|22811.25|22825.91|22825.91|22832.93|22832.93|22811.25|22811.25|0
1710495300000|2024-03-15 09:35:00|22822.4|22822.4|22818.27|22818.27|22822.4|22822.4|22811.87|22811.87|0
1710495600000|2024-03-15 09:40:00|22817.65|22817.65|22820.35|22820.35|22820.35|22820.35|22816.84|22816.84|0
1710495900000|2024-03-15 09:45:00|22827.37|22827.37|22826.13|22826.13|22834.79|22834.79|22822.62|22822.62|0
1710496200000|2024-03-15 09:50:00|22833.15|22833.15|22861.22|22861.22|22861.22|22861.22|22833.15|22833.15|0
1710496500000|2024-03-15 09:55:00|22857.71|22857.71|22854.83|22854.83|22865.73|22865.73|22854.58|22854.58|0
1710496800000|2024-03-15 10:00:00|22854.43|22854.43|22865.36|22865.36|22865.98|22865.98|22839.89|22839.89|0
1710497100000|2024-03-15 10:05:00|22858.34|22858.34|22857.31|22857.31|22861.85|22861.85|22846.78|22846.78|0
1710497700000|2024-03-15 10:15:00|22856.5|22856.5|22854.34|22854.34|22859.86|22859.86|22833.54|22833.54|0
1710498000000|2024-03-15 10:20:00|22855.55|22855.55|22854.13|22854.13|22857.42|22857.42|22848.53|22848.53|0
1710498300000|2024-03-15 10:25:00|22854.76|22854.76|22857.6|22857.6|22865.87|22865.87|22847.11|22847.11|0
1710498600000|2024-03-15 10:30:00|22858.22|22858.22|22856.59|22856.59|22862.98|22862.98|22853.08|22853.08|0
1710498900000|2024-03-15 10:35:00|22856.18|22856.18|22864.45|22864.45|22864.45|22864.45|22850.41|22850.41|0
1710499200000|2024-03-15 10:40:00|22857.43|22857.43|22877.25|22877.25|22877.25|22877.25|22853.92|22853.92|0
1710499500000|2024-03-15 10:45:00|22880.76|22880.76|22880.79|22880.79|22880.79|22880.79|22868.8|22868.8|0
1710499800000|2024-03-15 10:50:00|22879.76|22879.76|22865.88|22865.88|22882.44|22882.44|22852.49|22852.49|0
1710500100000|2024-03-15 10:55:00|22861.75|22861.75|22859.97|22859.97|22875.08|22875.08|22854.68|22854.68|0
1710500400000|2024-03-15 11:00:00|22856.24|22856.24|22873.08|22873.08|22879.08|22879.08|22856.24|22856.24|0
1710500700000|2024-03-15 11:05:00|22869.57|22869.57|22882.77|22882.77|22882.77|22882.77|22866.06|22866.06|0
1710501000000|2024-03-15 11:10:00|22889.79|22889.79|22900.76|22900.76|22904.27|22904.27|22886.1|22886.1|0
1710501300000|2024-03-15 11:15:00|22907.77|22907.77|22925.59|22925.59|22925.59|22925.59|22907.77|22907.77|0
1710501600000|2024-03-15 11:20:00|22927.46|22927.46|22904.14|22904.14|22930.97|22930.97|22904.14|22904.14|0
1710501900000|2024-03-15 11:25:00|22904.89|22904.89|22875.57|22875.57|22911.91|22911.91|22872.07|22872.07|0
1710502200000|2024-03-15 11:30:00|22874.33|22874.33|22878.28|22878.28|22878.28|22878.28|22867.31|22867.31|0
1710502500000|2024-03-15 11:35:00|22881.79|22881.79|22882.06|22882.06|22885.57|22885.57|22881.79|22881.79|0
1710502800000|2024-03-15 11:40:00|22883.3|22883.3|22886.81|22886.81|22893.83|22893.83|22883.3|22883.3|0
1710503100000|2024-03-15 11:45:00|22883.3|22883.3|22897.96|22897.96|22897.96|22897.96|22875.66|22875.66|0
1710503400000|2024-03-15 11:50:00|22894.46|22894.46|22883.3|22883.3|22894.46|22894.46|22883.3|22883.3|0
1710503700000|2024-03-15 11:55:00|22879.8|22879.8|22889.78|22889.78|22889.78|22889.78|22872.24|22872.24|0
1710504000000|2024-03-15 12:00:00|22896.8|22896.8|22873.75|22873.75|22896.8|22896.8|22873.75|22873.75|0
1710504300000|2024-03-15 12:05:00|22877.26|22877.26|22860.6|22860.6|22877.26|22877.26|22857.1|22857.1|0
1710504600000|2024-03-15 12:10:00|22864.11|22864.11|22884.68|22884.68|22884.68|22884.68|22864.11|22864.11|0
1710504900000|2024-03-15 12:15:00|22885.3|22885.3|22876.38|22876.38|22890.06|22890.06|22873.14|22873.14|0
1710505200000|2024-03-15 12:20:00|22877.62|22877.62|22878.25|22878.25|22881.76|22881.76|22877.62|22877.62|0
1710505500000|2024-03-15 12:25:00|22874.74|22874.74|22899.92|22899.92|22899.92|22899.92|22874.74|22874.74|0
1710505800000|2024-03-15 12:30:00|22900.55|22900.55|22907.16|22907.16|22907.16|22907.16|22884.86|22884.86|0
1710506100000|2024-03-15 12:35:00|22910.67|22910.67|22893.75|22893.75|22910.67|22910.67|22893.13|22893.13|0
1710506400000|2024-03-15 12:40:00|22897.26|22897.26|22893.75|22893.75|22900.77|22900.77|22893.75|22893.75|0
1710506700000|2024-03-15 12:45:00|22890.24|22890.24|22908.91|22908.91|22908.91|22908.91|22890.24|22890.24|0
1710507000000|2024-03-15 12:50:00|22901.89|22901.89|22901.49|22901.49|22905.4|22905.4|22894.88|22894.88|0
1710507300000|2024-03-15 12:55:00|22897.98|22897.98|22887.45|22887.45|22902.3|22902.3|22887.45|22887.45|0
1710507600000|2024-03-15 13:00:00|22883.95|22883.95|22880.78|22880.78|22885.19|22885.19|22877.27|22877.27|0
1710507900000|2024-03-15 13:05:00|22880.16|22880.16|22884.53|22884.53|22886.4|22886.4|22880.16|22880.16|0
1710508200000|2024-03-15 13:10:00|22877.51|22877.51|22884.53|22884.53|22884.53|22884.53|22867.6|22867.6|0
1710508500000|2024-03-15 13:15:00|22881.02|22881.02|22884.53|22884.53|22884.53|22884.53|22881.02|22881.02|0
1710508800000|2024-03-15 13:20:00|22888.03|22888.03|22880.14|22880.14|22888.03|22888.03|22876.63|22876.63|0
1710509100000|2024-03-15 13:25:00|22883.65|22883.65|22864.47|22864.47|22889.03|22889.03|22864.47|22864.47|0
1710509400000|2024-03-15 13:30:00|22867.98|22867.98|22878.91|22878.91|22886.55|22886.55|22864.47|22864.47|0
1710509700000|2024-03-15 13:35:00|22875.4|22875.4|22856.61|22856.61|22875.4|22875.4|22845.46|22845.46|0
1710510000000|2024-03-15 13:40:00|22853.1|22853.1|22853.93|22853.93|22869.84|22869.84|22848.78|22848.78|0
1710510300000|2024-03-15 13:45:00|22850.42|22850.42|22857.83|22857.83|22859.7|22859.7|22846.91|22846.91|0
1710510600000|2024-03-15 13:50:00|22864.85|22864.85|22848.15|22848.15|22868.36|22868.36|22841.13|22841.13|0
1710510900000|2024-03-15 13:55:00|22851.66|22851.66|22825.23|22825.23|22851.66|22851.66|22825.23|22825.23|0
1710511200000|2024-03-15 14:00:00|22821.72|22821.72|22838.27|22838.27|22838.27|22838.27|22814.08|22814.08|0
1710511500000|2024-03-15 14:05:00|22837.65|22837.65|22841.78|22841.78|22841.78|22841.78|22827.12|22827.12|0
1710511800000|2024-03-15 14:10:00|22838.27|22838.27|22853.18|22853.18|22853.81|22853.81|22838.27|22838.27|0
1710512100000|2024-03-15 14:15:00|22853.81|22853.81|22842.03|22842.03|22853.81|22853.81|22841.63|22841.63|0
1710512400000|2024-03-15 14:20:00|22842.43|22842.43|22852.78|22852.78|22852.78|22852.78|22838.12|22838.12|0
1710512700000|2024-03-15 14:25:00|22859.8|22859.8|22849.89|22849.89|22867.44|22867.44|22849.89|22849.89|0
1710513000000|2024-03-15 14:30:00|22846.39|22846.39|22845.51|22845.51|22849.27|22849.27|22845.14|22845.14|0
1710513300000|2024-03-15 14:35:00|22844.26|22844.26|22867.52|22867.52|22871.02|22871.02|22844.26|22844.26|0
1710513600000|2024-03-15 14:40:00|22871.02|22871.02|22854.1|22854.1|22872.27|22872.27|22850.59|22850.59|0
1710513900000|2024-03-15 14:45:00|22861.12|22861.12|22866.89|22866.89|22868.14|22868.14|22856.36|22856.36|0
1710514200000|2024-03-15 14:50:00|22873.91|22873.91|22869.37|22869.37|22873.91|22873.91|22858.85|22858.85|0
1710514500000|2024-03-15 14:55:00|22870|22870|22890.43|22890.43|22890.43|22890.43|22862.36|22862.36|0
1710514800000|2024-03-15 15:00:00|22893.94|22893.94|22884.84|22884.84|22908.6|22908.6|22884.84|22884.84|0
1710515100000|2024-03-15 15:05:00|22888.35|22888.35|22891.23|22891.23|22895.37|22895.37|22877.2|22877.2|0
1710515400000|2024-03-15 15:10:00|22894.74|22894.74|22904.65|22904.65|22919.93|22919.93|22891.23|22891.23|0
1710515700000|2024-03-15 15:15:00|22908.15|22908.15|22920.94|22920.94|22924.45|22924.45|22899.26|22899.26|0
1710516000000|2024-03-15 15:20:00|22920.32|22920.32|22914.55|22914.55|22921.57|22921.57|22909.79|22909.79|0
1710516300000|2024-03-15 15:25:00|22918.06|22918.06|22950.62|22950.62|22950.62|22950.62|22918.06|22918.06|0
1710516600000|2024-03-15 15:30:00|22947.11|22947.11|22959.15|22959.15|22965.9|22965.9|22947.11|22947.11|0
1710516900000|2024-03-15 15:35:00|22962.66|22962.66|22944.87|22944.87|22963.66|22963.66|22944.87|22944.87|0
1710517200000|2024-03-15 15:40:00|22948.38|22948.38|22941.36|22941.36|22948.38|22948.38|22934.34|22934.34|0
1710517500000|2024-03-15 15:45:00|22944.87|22944.87|22962.16|22962.16|22963.66|22963.66|22944.87|22944.87|0
1710517800000|2024-03-15 15:50:00|22965.67|22965.67|22976.82|22976.82|22976.82|22976.82|22958.65|22958.65|0
1710518100000|2024-03-15 15:55:00|22980.33|22980.33|22981.18|22981.18|22984.69|22984.69|22967.14|22967.14|0
1710518400000|2024-03-15 16:00:00|22977.67|22977.67|22945.62|22945.62|22977.67|22977.67|22942.11|22942.11|0
1710518700000|2024-03-15 16:05:00|22942.11|22942.11|22943.35|22943.35|22950.37|22950.37|22938.6|22938.6|0
1710519000000|2024-03-15 16:10:00|22939.85|22939.85|22948.01|22948.01|22951.52|22951.52|22939.35|22939.35|0
1710519300000|2024-03-15 16:15:00|22944.51|22944.51|22951.52|22951.52|22951.52|22951.52|22944.51|22944.51|0
1710519600000|2024-03-15 16:20:00|22948.01|22948.01|22945.53|22945.53|22956.06|22956.06|22945.53|22945.53|0
1710519900000|2024-03-15 16:25:00|22949.04|22949.04|22965.03|22965.03|22965.03|22965.03|22941.9|22941.9|0
1710749700000|2024-03-18 08:15:00|22895.41|22895.41|22887.14|22887.14|22901.8|22901.8|22883.62|22883.62|0
1710750000000|2024-03-18 08:20:00|22890.65|22890.65|22859.9|22859.9|22891.49|22891.49|22859.9|22859.9|0
1710750300000|2024-03-18 08:25:00|22861.77|22861.77|22852.48|22852.48|22866.53|22866.53|22848.97|22848.97|0
1710750600000|2024-03-18 08:30:00|22855.99|22855.99|22868.17|22868.17|22877.06|22877.06|22855.99|22855.99|0
1710750900000|2024-03-18 08:35:00|22864.66|22864.66|22842.97|22842.97|22864.66|22864.66|22842.97|22842.97|0
1710751200000|2024-03-18 08:40:00|22846.48|22846.48|22846.48|22846.48|22846.48|22846.48|22828.92|22828.92|0
1710751500000|2024-03-18 08:45:00|22844.6|22844.6|22853.33|22853.33|22853.33|22853.33|22836.79|22836.79|0
1710751800000|2024-03-18 08:50:00|22849.82|22849.82|22868|22868|22868.62|22868.62|22849.82|22849.82|0
1710752100000|2024-03-18 08:55:00|22853.96|22853.96|22864.49|22864.49|22868|22868|22853.96|22853.96|0
1710752400000|2024-03-18 09:00:00|22868|22868|22879.03|22879.03|22879.03|22879.03|22864.49|22864.49|0
1710752700000|2024-03-18 09:05:00|22878.41|22878.41|22859.61|22859.61|22878.41|22878.41|22853.21|22853.21|0
1710753000000|2024-03-18 09:10:00|22870.14|22870.14|22886.05|22886.05|22893.08|22893.08|22870.14|22870.14|0
1710753300000|2024-03-18 09:15:00|22882.54|22882.54|22856.32|22856.32|22882.54|22882.54|22852.81|22852.81|0
1710753600000|2024-03-18 09:20:00|22852.81|22852.81|22862.1|22862.1|22862.1|22862.1|22852.81|22852.81|0
1710753900000|2024-03-18 09:25:00|22865.61|22865.61|22883.62|22883.62|22883.62|22883.62|22865.61|22865.61|0
1710754200000|2024-03-18 09:30:00|22887.13|22887.13|22880.11|22880.11|22887.13|22887.13|22880.11|22880.11|0
1710754500000|2024-03-18 09:35:00|22880.73|22880.73|22879.72|22879.72|22884.25|22884.25|22870.83|22870.83|0
1710754800000|2024-03-18 09:40:00|22876.21|22876.21|22887.37|22887.37|22890.25|22890.25|22876.21|22876.21|0
1710755100000|2024-03-18 09:45:00|22883.86|22883.86|22880.09|22880.09|22887.99|22887.99|22876.83|22876.83|0
1710755400000|2024-03-18 09:50:00|22883.61|22883.61|22877.37|22877.37|22884|22884|22877.37|22877.37|0
1710755700000|2024-03-18 09:55:00|22884.4|22884.4|22884.4|22884.4|22884.4|22884.4|22884.4|22884.4|0
1710756000000|2024-03-18 10:00:00|22885.02|22885.02|22868.09|22868.09|22885.02|22885.02|22868.09|22868.09|0
1710756300000|2024-03-18 10:05:00|22864.58|22864.58|22864.58|22864.58|22868.09|22868.09|22861.07|22861.07|0
1710756600000|2024-03-18 10:10:00|22857.56|22857.56|22867.69|22867.69|22881.51|22881.51|22857.56|22857.56|0
1710756900000|2024-03-18 10:15:00|22868.09|22868.09|22884.43|22884.43|22888.34|22888.34|22868.09|22868.09|0
1710757200000|2024-03-18 10:20:00|22883.81|22883.81|22894.34|22894.34|22894.34|22894.34|22880.3|22880.3|0
1710757500000|2024-03-18 10:25:00|22893.53|22893.53|22900.81|22900.81|22901.2|22901.2|22893.53|22893.53|0
1710757800000|2024-03-18 10:30:00|22907.83|22907.83|22900.56|22900.56|22915.24|22915.24|22897.05|22897.05|0
1710758100000|2024-03-18 10:35:00|22904.07|22904.07|22907.19|22907.19|22907.19|22907.19|22897.05|22897.05|0
1710758400000|2024-03-18 10:40:00|22914.21|22914.21|22897.9|22897.9|22914.83|22914.83|22897.9|22897.9|0
1710758700000|2024-03-18 10:45:00|22901.41|22901.41|22879.1|22879.1|22904.93|22904.93|22879.1|22879.1|0
1710759000000|2024-03-18 10:50:00|22877.85|22877.85|22885.5|22885.5|22885.5|22885.5|22877.23|22877.23|0
1710759300000|2024-03-18 10:55:00|22885.1|22885.1|22885.73|22885.73|22885.73|22885.73|22871.06|22871.06|0
1710759600000|2024-03-18 11:00:00|22885.1|22885.1|22892.13|22892.13|22892.13|22892.13|22885.1|22885.1|0
1710759900000|2024-03-18 11:05:00|22893.37|22893.37|22894.62|22894.62|22894.62|22894.62|22893.37|22893.37|0
1710760200000|2024-03-18 11:10:00|22891.11|22891.11|22887.6|22887.6|22891.11|22891.11|22886.98|22886.98|0
1710760500000|2024-03-18 11:15:00|22888.85|22888.85|22892.36|22892.36|22896.49|22896.49|22888.85|22888.85|0
1710760800000|2024-03-18 11:20:00|22909.91|22909.91|22915.23|22915.23|22915.23|22915.23|22908.21|22908.21|0
1710761100000|2024-03-18 11:25:00|22913.99|22913.99|22915.62|22915.62|22915.62|22915.62|22907.35|22907.35|0
1710761400000|2024-03-18 11:30:00|22912.11|22912.11|22908.6|22908.6|22912.11|22912.11|22908.6|22908.6|0
1710761700000|2024-03-18 11:35:00|22907.98|22907.98|22901.58|22901.58|22907.98|22907.98|22899.31|22899.31|0
1710762000000|2024-03-18 11:40:00|22898.06|22898.06|22898.06|22898.06|22898.06|22898.06|22898.06|22898.06|0
1710762300000|2024-03-18 11:45:00|22901.58|22901.58|22874.79|22874.79|22901.58|22901.58|22874.79|22874.79|0
1710762600000|2024-03-18 11:50:00|22878.31|22878.31|22877.06|22877.06|22884.7|22884.7|22873.55|22873.55|0
1710762900000|2024-03-18 11:55:00|22877.68|22877.68|22876.43|22876.43|22881.19|22881.19|22876.43|22876.43|0
1710763200000|2024-03-18 12:00:00|22872.92|22872.92|22887.53|22887.53|22887.53|22887.53|22872.92|22872.92|0
1710763500000|2024-03-18 12:05:00|22884.02|22884.02|22887.28|22887.28|22887.53|22887.53|22884.02|22884.02|0
1710763800000|2024-03-18 12:10:00|22890.79|22890.79|22882.36|22882.36|22890.79|22890.79|22882.36|22882.36|0
1710764100000|2024-03-18 12:15:00|22882.63|22882.63|22881.84|22881.84|22882.63|22882.63|22881.84|22881.84|0
1710764400000|2024-03-18 12:20:00|22878.33|22878.33|22878.33|22878.33|22881.84|22881.84|22874.81|22874.81|0
1710764700000|2024-03-18 12:25:00|22881.84|22881.84|22879.97|22879.97|22887.22|22887.22|22879.97|22879.97|0
1710765000000|2024-03-18 12:30:00|22876.46|22876.46|22865.29|22865.29|22876.46|22876.46|22865.29|22865.29|0
1710765300000|2024-03-18 12:35:00|22864.67|22864.67|22864.67|22864.67|22864.67|22864.67|22861.16|22861.16|0
1710765600000|2024-03-18 12:40:00|22864.05|22864.05|22861.16|22861.16|22864.67|22864.67|22860.54|22860.54|0
1710765900000|2024-03-18 12:45:00|22857.65|22857.65|22854.14|22854.14|22857.65|22857.65|22847.12|22847.12|0
1710766200000|2024-03-18 12:50:00|22850.63|22850.63|22824.27|22824.27|22850.63|22850.63|22821.15|22821.15|0
1710766500000|2024-03-18 12:55:00|22825.51|22825.51|22815.13|22815.13|22825.51|22825.51|22814.98|22814.98|0
1710766800000|2024-03-18 13:00:00|22811.62|22811.62|22815.52|22815.52|22815.52|22815.52|22801.08|22801.08|0
1710767100000|2024-03-18 13:05:00|22819.03|22819.03|22819.03|22819.03|22819.03|22819.03|22812.01|22812.01|0
1710767400000|2024-03-18 13:10:00|22819.66|22819.66|22819.82|22819.82|22822.54|22822.54|22819.03|22819.03|0
1710767700000|2024-03-18 13:15:00|22816.31|22816.31|22814.22|22814.22|22819.82|22819.82|22814.22|22814.22|0
1710768000000|2024-03-18 13:20:00|22810.7|22810.7|22807.81|22807.81|22810.7|22810.7|22796.66|22796.66|0
1710768300000|2024-03-18 13:25:00|22811.32|22811.32|22824.81|22824.81|22835.73|22835.73|22811.32|22811.32|0
1710768600000|2024-03-18 13:30:00|22831.83|22831.83|22842.99|22842.99|22860.31|22860.31|22821.3|22821.3|0
1710768900000|2024-03-18 13:35:00|22839.47|22839.47|22826.68|22826.68|22857.03|22857.03|22826.68|22826.68|0
1710769200000|2024-03-18 13:40:00|22819.66|22819.66|22819.27|22819.27|22826.68|22826.68|22806.24|22806.24|0
1710769500000|2024-03-18 13:45:00|22801.71|22801.71|22799.07|22799.07|22816.46|22816.46|22785.25|22785.25|0
1710769800000|2024-03-18 13:50:00|22799.69|22799.69|22804.38|22804.38|22811.02|22811.02|22798.61|22798.61|0
1710770100000|2024-03-18 13:55:00|22803.76|22803.76|22809.53|22809.53|22811.17|22811.17|22793.62|22793.62|0
1710770400000|2024-03-18 14:00:00|22802.51|22802.51|22793.85|22793.85|22817.06|22817.06|22790.34|22790.34|0
1710770700000|2024-03-18 14:05:00|22790.34|22790.34|22800.64|22800.64|22807.04|22807.04|22782.07|22782.07|0
1710771000000|2024-03-18 14:10:00|22797.13|22797.13|22810.45|22810.45|22815.08|22815.08|22793.62|22793.62|0
1710771300000|2024-03-18 14:15:00|22811.07|22811.07|22804.28|22804.28|22811.07|22811.07|22794.14|22794.14|0
1710771600000|2024-03-18 14:20:00|22807.79|22807.79|22794.93|22794.93|22807.79|22807.79|22780.26|22780.26|0
1710771900000|2024-03-18 14:25:00|22791.42|22791.42|22781.11|22781.11|22794.93|22794.93|22772.84|22772.84|0
1710772200000|2024-03-18 14:30:00|22777.6|22777.6|22761.52|22761.52|22784.62|22784.62|22758.01|22758.01|0
1710772500000|2024-03-18 14:35:00|22762.14|22762.14|22773.16|22773.16|22780.95|22780.95|22762.14|22762.14|0
1710772800000|2024-03-18 14:40:00|22772.54|22772.54|22740.94|22740.94|22772.54|22772.54|22737.43|22737.43|0
1710773100000|2024-03-18 14:45:00|22740.31|22740.31|22740.31|22740.31|22740.94|22740.94|22733.52|22733.52|0
1710773400000|2024-03-18 14:50:00|22739.69|22739.69|22717.5|22717.5|22739.69|22739.69|22716.88|22716.88|0
1710773700000|2024-03-18 14:55:00|22713.99|22713.99|22735.67|22735.67|22739.18|22739.18|22713.99|22713.99|0
1710774000000|2024-03-18 15:00:00|22742.7|22742.7|22752.38|22752.38|22754.87|22754.87|22732.56|22732.56|0
1710774300000|2024-03-18 15:05:00|22753|22753|22732.83|22732.83|22756.52|22756.52|22725.81|22725.81|0
1710774600000|2024-03-18 15:10:00|22722.3|22722.3|22704.74|22704.74|22725.81|22725.81|22694.83|22694.83|0
1710774900000|2024-03-18 15:15:00|22701.23|22701.23|22729.03|22729.03|22729.03|22729.03|22701.23|22701.23|0
1710775200000|2024-03-18 15:20:00|22725.52|22725.52|22722.13|22722.13|22729.53|22729.53|22718.12|22718.12|0
1710775500000|2024-03-18 15:25:00|22722.76|22722.76|22730.59|22730.59|22730.59|22730.59|22711.1|22711.1|0
1710775800000|2024-03-18 15:30:00|22727.07|22727.07|22728.74|22728.74|22736.38|22736.38|22717.33|22717.33|0
1710776100000|2024-03-18 15:35:00|22728.99|22728.99|22732.5|22732.5|22743.66|22743.66|22724.23|22724.23|0
1710776400000|2024-03-18 15:40:00|22731.88|22731.88|22716.31|22716.31|22731.88|22731.88|22716.31|22716.31|0
1710776700000|2024-03-18 15:45:00|22712.8|22712.8|22711.32|22711.32|22713.82|22713.82|22709.29|22709.29|0
1710777000000|2024-03-18 15:50:00|22714.83|22714.83|22710.93|22710.93|22714.83|22714.83|22707.42|22707.42|0
1710777300000|2024-03-18 15:55:00|22714.44|22714.44|22706.79|22706.79|22717.95|22717.95|22699.77|22699.77|0
1710777600000|2024-03-18 16:00:00|22699.77|22699.77|22700.04|22700.04|22714.09|22714.09|22699.15|22699.15|0
1710777900000|2024-03-18 16:05:00|22703.55|22703.55|22706.44|22706.44|22709.95|22709.95|22702.93|22702.93|0
1710778200000|2024-03-18 16:10:00|22702.93|22702.93|22687.24|22687.24|22705.82|22705.82|22687.24|22687.24|0
1710778500000|2024-03-18 16:15:00|22687.49|22687.49|22689.5|22689.5|22693.02|22693.02|22680.47|22680.47|0
1710778800000|2024-03-18 16:20:00|22689.9|22689.9|22694.14|22694.14|22698.27|22698.27|22688.88|22688.88|0
1710779100000|2024-03-18 16:25:00|22701.16|22701.16|22713.5|22713.5|22729.25|22729.25|22701.16|22701.16|0
1710836100000|2024-03-19 08:15:00|22496.76|22496.76|22545.91|22545.91|22545.91|22545.91|22493.25|22493.25|0
1710836400000|2024-03-19 08:20:00|22549.42|22549.42|22533.12|22533.12|22554.81|22554.81|22528.36|22528.36|0
1710836700000|2024-03-19 08:25:00|22529.61|22529.61|22557.3|22557.3|22557.3|22557.3|22529.61|22529.61|0
1710837000000|2024-03-19 08:30:00|22567.84|22567.84|22520.71|22520.71|22567.84|22567.84|22520.71|22520.71|0
1710837300000|2024-03-19 08:35:00|22513.69|22513.69|22485.83|22485.83|22517.2|22517.2|22485.83|22485.83|0
1710837600000|2024-03-19 08:40:00|22489.34|22489.34|22496.09|22496.09|22499.85|22499.85|22478.8|22478.8|0
1710837900000|2024-03-19 08:45:00|22503.12|22503.12|22516.49|22516.49|22517.16|22517.16|22503.12|22503.12|0
1710838200000|2024-03-19 08:50:00|22520|22520|22513.43|22513.43|22525.78|22525.78|22512.81|22512.81|0
1710838500000|2024-03-19 08:55:00|22516.94|22516.94|22479.57|22479.57|22516.94|22516.94|22476.06|22476.06|0
1710838800000|2024-03-19 09:00:00|22478.78|22478.78|22462.76|22462.76|22483.08|22483.08|22462.01|22462.01|0
1710839100000|2024-03-19 09:05:00|22462.14|22462.14|22454.49|22454.49|22462.14|22462.14|22446.22|22446.22|0
1710839400000|2024-03-19 09:10:00|22465.03|22465.03|22455.74|22455.74|22479.07|22479.07|22455.74|22455.74|0
1710839700000|2024-03-19 09:15:00|22452.23|22452.23|22448.94|22448.94|22452.23|22452.23|22438.41|22438.41|0
1710840000000|2024-03-19 09:20:00|22445.43|22445.43|22450.82|22450.82|22450.82|22450.82|22434.9|22434.9|0
1710840300000|2024-03-19 09:25:00|22447.3|22447.3|22446.55|22446.55|22450.82|22450.82|22436.27|22436.27|0
1710840600000|2024-03-19 09:30:00|22450.07|22450.07|22486.42|22486.42|22486.42|22486.42|22450.07|22450.07|0
1710840900000|2024-03-19 09:35:00|22482.91|22482.91|22479.4|22479.4|22491.18|22491.18|22469.49|22469.49|0
1710841200000|2024-03-19 09:40:00|22482.91|22482.91|22472.38|22472.38|22482.91|22482.91|22461.85|22461.85|0
1710841500000|2024-03-19 09:45:00|22468.87|22468.87|22468.87|22468.87|22468.87|22468.87|22461.85|22461.85|0
1710841800000|2024-03-19 09:50:00|22461.85|22461.85|22456.13|22456.13|22465.36|22465.36|22452.62|22452.62|0
1710842100000|2024-03-19 09:55:00|22463.16|22463.16|22519.71|22519.71|22519.71|22519.71|22462.91|22462.91|0
1710842400000|2024-03-19 10:00:00|22523.22|22523.22|22499.03|22499.03|22527.74|22527.74|22492.01|22492.01|0
1710842700000|2024-03-19 10:05:00|22495.52|22495.52|22492.63|22492.63|22513.7|22513.7|22492.63|22492.63|0
1710843000000|2024-03-19 10:10:00|22492.01|22492.01|22470.94|22470.94|22492.01|22492.01|22470.94|22470.94|0
1710843300000|2024-03-19 10:15:00|22474.45|22474.45|22456.5|22456.5|22474.45|22474.45|22456.5|22456.5|0
1710843600000|2024-03-19 10:20:00|22460.01|22460.01|22466.02|22466.02|22476.55|22476.55|22456.5|22456.5|0
1710843900000|2024-03-19 10:25:00|22462.51|22462.51|22478.59|22478.59|22482.1|22482.1|22462.51|22462.51|0
1710844200000|2024-03-19 10:30:00|22482.1|22482.1|22452.76|22452.76|22482.1|22482.1|22452.76|22452.76|0
1710844500000|2024-03-19 10:35:00|22456.27|22456.27|22445.74|22445.74|22463.3|22463.3|22445.74|22445.74|0
1710844800000|2024-03-19 10:40:00|22449.25|22449.25|22445.74|22445.74|22452.76|22452.76|22438.72|22438.72|0
1710845100000|2024-03-19 10:45:00|22449.88|22449.88|22460.41|22460.41|22468.06|22468.06|22445.74|22445.74|0
1710845400000|2024-03-19 10:50:00|22456.9|22456.9|22437.7|22437.7|22456.9|22456.9|22437.7|22437.7|0
1710845700000|2024-03-19 10:55:00|22441.21|22441.21|22463.53|22463.53|22465.16|22465.16|22440.59|22440.59|0
1710846000000|2024-03-19 11:00:00|22460.01|22460.01|22450.87|22450.87|22460.01|22460.01|22450.87|22450.87|0
1710846300000|2024-03-19 11:05:00|22454.38|22454.38|22450.87|22450.87|22464.91|22464.91|22450.87|22450.87|0
1710846600000|2024-03-19 11:10:00|22450.47|22450.47|22438.3|22438.3|22450.47|22450.47|22435.81|22435.81|0
1710846900000|2024-03-19 11:15:00|22437.67|22437.67|22418.48|22418.48|22437.67|22437.67|22418.48|22418.48|0
1710847200000|2024-03-19 11:20:00|22414.97|22414.97|22397.41|22397.41|22414.97|22414.97|22393.9|22393.9|0
1710847500000|2024-03-19 11:25:00|22393.9|22393.9|22400.92|22400.92|22412.08|22412.08|22393.9|22393.9|0
1710847800000|2024-03-19 11:30:00|22400.3|22400.3|22392.88|22392.88|22400.3|22400.3|22389.37|22389.37|0
1710848100000|2024-03-19 11:35:00|22392.26|22392.26|22391.24|22391.24|22392.26|22392.26|22385.23|22385.23|0
1710848400000|2024-03-19 11:40:00|22391.86|22391.86|22409.67|22409.67|22409.67|22409.67|22391.86|22391.86|0
1710848700000|2024-03-19 11:45:00|22409.42|22409.42|22477.37|22477.37|22477.37|22477.37|22409.42|22409.42|0
1710849000000|2024-03-19 11:50:00|22480.88|22480.88|22423.86|22423.86|22484.39|22484.39|22420.34|22420.34|0
1710849300000|2024-03-19 11:55:00|22427.37|22427.37|22409.02|22409.02|22427.37|22427.37|22406.3|22406.3|0
1710849600000|2024-03-19 12:00:00|22405.51|22405.51|22408.48|22408.48|22415.5|22415.5|22403.72|22403.72|0
1710849900000|2024-03-19 12:05:00|22404.97|22404.97|22402.48|22402.48|22405.99|22405.99|22391.95|22391.95|0
1710850200000|2024-03-19 12:10:00|22405.99|22405.99|22400.11|22400.11|22410.13|22410.13|22400.11|22400.11|0
1710850500000|2024-03-19 12:15:00|22403.62|22403.62|22414.53|22414.53|22425.06|22425.06|22396.6|22396.6|0
1710850800000|2024-03-19 12:20:00|22411.02|22411.02|22388.89|22388.89|22411.02|22411.02|22385.38|22385.38|0
1710851100000|2024-03-19 12:25:00|22388.27|22388.27|22373.6|22373.6|22388.27|22388.27|22373.6|22373.6|0
1710851400000|2024-03-19 12:30:00|22377.11|22377.11|22377.74|22377.74|22387.65|22387.65|22366.58|22366.58|0
1710851700000|2024-03-19 12:35:00|22381.25|22381.25|22407.01|22407.01|22409.5|22409.5|22381.25|22381.25|0
1710852000000|2024-03-19 12:40:00|22410.52|22410.52|22440.48|22440.48|22447.5|22447.5|22399.99|22399.99|0
1710852300000|2024-03-19 12:45:00|22436.97|22436.97|22446.63|22446.63|22446.63|22446.63|22436.1|22436.1|0
1710852600000|2024-03-19 12:50:00|22450.14|22450.14|22450.14|22450.14|22460.67|22460.67|22446.63|22446.63|0
1710852900000|2024-03-19 12:55:00|22443.12|22443.12|22428.45|22428.45|22446|22446|22417.92|22417.92|0
1710853200000|2024-03-19 13:00:00|22427.83|22427.83|22412.87|22412.87|22428.45|22428.45|22412.87|22412.87|0
1710853500000|2024-03-19 13:05:00|22409.36|22409.36|22396.95|22396.95|22409.36|22409.36|22393.44|22393.44|0
1710853800000|2024-03-19 13:10:00|22400.46|22400.46|22429.57|22429.57|22429.57|22429.57|22400.46|22400.46|0
1710854100000|2024-03-19 13:15:00|22426.06|22426.06|22429.57|22429.57|22436.59|22436.59|22418.41|22418.41|0
1710854400000|2024-03-19 13:20:00|22433.08|22433.08|22447.12|22447.12|22447.12|22447.12|22433.08|22433.08|0
1710854700000|2024-03-19 13:25:00|22450.63|22450.63|22446.5|22446.5|22457.66|22457.66|22446.5|22446.5|0
1710855000000|2024-03-19 13:30:00|22453.52|22453.52|22487.16|22487.16|22511.48|22511.48|22442.99|22442.99|0
1710855300000|2024-03-19 13:35:00|22483.65|22483.65|22501.83|22501.83|22515.87|22515.87|22473.11|22473.11|0
1710855600000|2024-03-19 13:40:00|22498.31|22498.31|22461.33|22461.33|22498.31|22498.31|22454.31|22454.31|0
1710855900000|2024-03-19 13:45:00|22464.84|22464.84|22471.86|22471.86|22482.4|22482.4|22461.33|22461.33|0
1710856200000|2024-03-19 13:50:00|22471.33|22471.33|22493.64|22493.64|22497.15|22497.15|22471.33|22471.33|0
1710856500000|2024-03-19 13:55:00|22490.13|22490.13|22477.5|22477.5|22490.13|22490.13|22475.63|22475.63|0
1710856800000|2024-03-19 14:00:00|22484.52|22484.52|22491.54|22491.54|22502.7|22502.7|22484.52|22484.52|0
1710857100000|2024-03-19 14:05:00|22490.92|22490.92|22457.45|22457.45|22490.92|22490.92|22457.45|22457.45|0
1710857400000|2024-03-19 14:10:00|22460.96|22460.96|22435.99|22435.99|22460.96|22460.96|22425.45|22425.45|0
1710857700000|2024-03-19 14:15:00|22436.61|22436.61|22432.1|22432.1|22440.12|22440.12|22424.83|22424.83|0
1710858000000|2024-03-19 14:20:00|22435.61|22435.61|22425.93|22425.93|22442.63|22442.63|22404.86|22404.86|0
1710858300000|2024-03-19 14:25:00|22432.95|22432.95|22415.02|22415.02|22436.46|22436.46|22415.02|22415.02|0
1710858600000|2024-03-19 14:30:00|22411.51|22411.51|22403.86|22403.86|22429.06|22429.06|22403.86|22403.86|0
1710858900000|2024-03-19 14:35:00|22410.89|22410.89|22395.59|22395.59|22414.4|22414.4|22378.04|22378.04|0
1710859200000|2024-03-19 14:40:00|22402.62|22402.62|22413.77|22413.77|22417.28|22417.28|22396.22|22396.22|0
1710859500000|2024-03-19 14:45:00|22424.31|22424.31|22390.69|22390.69|22426.18|22426.18|22390.69|22390.69|0
1710859800000|2024-03-19 14:50:00|22387.18|22387.18|22415.27|22415.27|22415.27|22415.27|22382.42|22382.42|0
1710860100000|2024-03-19 14:55:00|22422.29|22422.29|22413.4|22413.4|22422.29|22422.29|22406.38|22406.38|0
1710860400000|2024-03-19 15:00:00|22416.91|22416.91|22408.08|22408.08|22416.91|22416.91|22390.52|22390.52|0
1710860700000|2024-03-19 15:05:00|22404.57|22404.57|22411.59|22411.59|22412.21|22412.21|22404.57|22404.57|0
1710861000000|2024-03-19 15:10:00|22412.21|22412.21|22437.41|22437.41|22440.93|22440.93|22408.7|22408.7|0
1710861300000|2024-03-19 15:15:00|22437.66|22437.66|22433.9|22433.9|22444.69|22444.69|22430.02|22430.02|0
1710861600000|2024-03-19 15:20:00|22437.41|22437.41|22456.22|22456.22|22456.22|22456.22|22433.9|22433.9|0
1710861900000|2024-03-19 15:25:00|22456.84|22456.84|22465.84|22465.84|22465.84|22465.84|22448.28|22448.28|0
1710862200000|2024-03-19 15:30:00|22465.57|22465.57|22471.47|22471.47|22471.47|22471.47|22463.7|22463.7|0
1710862500000|2024-03-19 15:35:00|22474.98|22474.98|22475.61|22475.61|22483.25|22483.25|22465.07|22465.07|0
1710862800000|2024-03-19 15:40:00|22476.86|22476.86|22474.82|22474.82|22483.25|22483.25|22474.82|22474.82|0
1710863100000|2024-03-19 15:45:00|22471.31|22471.31|22461.67|22461.67|22478.95|22478.95|22461.67|22461.67|0
1710863400000|2024-03-19 15:50:00|22458.16|22458.16|22442.16|22442.16|22461.67|22461.67|22432.65|22432.65|0
1710863700000|2024-03-19 15:55:00|22442.79|22442.79|22428.74|22428.74|22453.32|22453.32|22428.12|22428.12|0
1710864000000|2024-03-19 16:00:00|22432.26|22432.26|22427.5|22427.5|22432.26|22432.26|22425.23|22425.23|0
1710864300000|2024-03-19 16:05:00|22423.99|22423.99|22424.38|22424.38|22427.89|22427.89|22420.87|22420.87|0
1710864600000|2024-03-19 16:10:00|22420.87|22420.87|22396.83|22396.83|22429.64|22429.64|22396.83|22396.83|0
1710864900000|2024-03-19 16:15:00|22400.34|22400.34|22397.37|22397.37|22404.39|22404.39|22390.35|22390.35|0
1710865200000|2024-03-19 16:20:00|22396.12|22396.12|22405.41|22405.41|22405.41|22405.41|22384.34|22384.34|0
1710865500000|2024-03-19 16:25:00|22401.9|22401.9|22397.85|22397.85|22406.91|22406.91|22384.59|22384.59|0
1710922500000|2024-03-20 08:15:00|22361.73|22361.73|22399.94|22399.94|22406.82|22406.82|22351.2|22351.2|0
1710922800000|2024-03-20 08:20:00|22396.43|22396.43|22366.08|22366.08|22396.43|22396.43|22350.79|22350.79|0
1710923100000|2024-03-20 08:25:00|22359.06|22359.06|22326.83|22326.83|22369.59|22369.59|22326.83|22326.83|0
1710923400000|2024-03-20 08:30:00|22333.86|22333.86|22292.99|22292.99|22334.48|22334.48|22285.96|22285.96|0
1710923700000|2024-03-20 08:35:00|22289.48|22289.48|22294.46|22294.46|22334.1|22334.1|22289.48|22289.48|0
1710924000000|2024-03-20 08:40:00|22287.44|22287.44|22304.2|22304.2|22311.22|22311.22|22267|22267|0
1710924300000|2024-03-20 08:45:00|22304.99|22304.99|22310.31|22310.31|22342.54|22342.54|22289.48|22289.48|0
1710924600000|2024-03-20 08:50:00|22306.8|22306.8|22292.22|22292.22|22306.8|22306.8|22284.95|22284.95|0
1710924900000|2024-03-20 08:55:00|22302.75|22302.75|22327.56|22327.56|22338.48|22338.48|22302.75|22302.75|0
1710925200000|2024-03-20 09:00:00|22320.53|22320.53|22302.27|22302.27|22320.53|22320.53|22277.69|22277.69|0
1710925500000|2024-03-20 09:05:00|22298.76|22298.76|22295.64|22295.64|22306.92|22306.92|22288.62|22288.62|0
1710925800000|2024-03-20 09:10:00|22292.13|22292.13|22309.68|22309.68|22316.71|22316.71|22287.99|22287.99|0
1710926100000|2024-03-20 09:15:00|22302.66|22302.66|22329.01|22329.01|22329.01|22329.01|22299.15|22299.15|0
1710926400000|2024-03-20 09:20:00|22318.48|22318.48|22317.23|22317.23|22332.52|22332.52|22307.94|22307.94|0
1710926700000|2024-03-20 09:25:00|22327.76|22327.76|22319.34|22319.34|22327.76|22327.76|22315.83|22315.83|0
1710927000000|2024-03-20 09:30:00|22315.83|22315.83|22300.15|22300.15|22326.37|22326.37|22296.01|22296.01|0
1710927300000|2024-03-20 09:35:00|22293.12|22293.12|22281.34|22281.34|22307.17|22307.17|22274.32|22274.32|0
1710927600000|2024-03-20 09:40:00|22277.83|22277.83|22287.74|22287.74|22291.88|22291.88|22277.21|22277.21|0
1710927900000|2024-03-20 09:45:00|22291.25|22291.25|22297.65|22297.65|22308.18|22308.18|22291.25|22291.25|0
1710928200000|2024-03-20 09:50:00|22301.16|22301.16|22318.71|22318.71|22329.25|22329.25|22301.16|22301.16|0
1710928500000|2024-03-20 09:55:00|22315.2|22315.2|22332.76|22332.76|22336.27|22336.27|22311.69|22311.69|0
1710928800000|2024-03-20 10:00:00|22325.74|22325.74|22342.28|22342.28|22345.79|22345.79|22322.23|22322.23|0
1710929100000|2024-03-20 10:05:00|22345.79|22345.79|22359.83|22359.83|22366.85|22366.85|22321.21|22321.21|0
1710929400000|2024-03-20 10:10:00|22356.32|22356.32|22377.26|22377.26|22380.77|22380.77|22355.57|22355.57|0
1710929700000|2024-03-20 10:15:00|22380.77|22380.77|22352.56|22352.56|22380.77|22380.77|22352.56|22352.56|0
1710930000000|2024-03-20 10:20:00|22349.05|22349.05|22356.07|22356.07|22356.07|22356.07|22345.54|22345.54|0
1710930300000|2024-03-20 10:25:00|22363.09|22363.09|22380.65|22380.65|22380.65|22380.65|22356.07|22356.07|0
1710930600000|2024-03-20 10:30:00|22377.14|22377.14|22380.65|22380.65|22384.16|22384.16|22365.36|22365.36|0
1710930900000|2024-03-20 10:35:00|22387.67|22387.67|22387.67|22387.67|22391.18|22391.18|22380.65|22380.65|0
1710931200000|2024-03-20 10:40:00|22391.18|22391.18|22394.69|22394.69|22394.69|22394.69|22387.67|22387.67|0
1710931500000|2024-03-20 10:45:00|22391.18|22391.18|22384.16|22384.16|22391.18|22391.18|22380.02|22380.02|0
1710931800000|2024-03-20 10:50:00|22380.65|22380.65|22373|22373|22380.65|22380.65|22365.19|22365.19|0
1710932100000|2024-03-20 10:55:00|22376.51|22376.51|22385.55|22385.55|22385.55|22385.55|22371.5|22371.5|0
1710932400000|2024-03-20 11:00:00|22385.94|22385.94|22387.81|22387.81|22394.84|22394.84|22385.94|22385.94|0
1710932700000|2024-03-20 11:05:00|22391.33|22391.33|22380.4|22380.4|22391.33|22391.33|22379.77|22379.77|0
1710933000000|2024-03-20 11:10:00|22381.21|22381.21|22378.98|22378.98|22382.5|22382.5|22374.18|22374.18|0
1710933300000|2024-03-20 11:15:00|22378.36|22378.36|22382.25|22382.25|22382.87|22382.87|22378.36|22378.36|0
1710933600000|2024-03-20 11:20:00|22381.85|22381.85|22381.85|22381.85|22381.85|22381.85|22378.34|22378.34|0
1710933900000|2024-03-20 11:25:00|22385.36|22385.36|22396.39|22396.39|22399.91|22399.91|22381.23|22381.23|0
1710934200000|2024-03-20 11:30:00|22399.91|22399.91|22407.2|22407.2|22407.2|22407.2|22392.88|22392.88|0
1710934500000|2024-03-20 11:35:00|22410.71|22410.71|22431.77|22431.77|22431.77|22431.77|22403.69|22403.69|0
1710934800000|2024-03-20 11:40:00|22435.29|22435.29|22431.25|22431.25|22442.81|22442.81|22431.25|22431.25|0
1710935100000|2024-03-20 11:45:00|22424.23|22424.23|22422.42|22422.42|22427.74|22427.74|22422.42|22422.42|0
1710935400000|2024-03-20 11:50:00|22425.94|22425.94|22397.22|22397.22|22425.94|22425.94|22390.2|22390.2|0
1710935700000|2024-03-20 11:55:00|22400.73|22400.73|22399.94|22399.94|22400.73|22400.73|22389.41|22389.41|0
1710936000000|2024-03-20 12:00:00|22406.97|22406.97|22403.46|22403.46|22406.97|22406.97|22399.94|22399.94|0
1710936300000|2024-03-20 12:05:00|22402.83|22402.83|22407.8|22407.8|22411.33|22411.33|22399.32|22399.32|0
1710936600000|2024-03-20 12:10:00|22407.18|22407.18|22415.22|22415.22|22415.22|22415.22|22397.89|22397.89|0
1710936900000|2024-03-20 12:15:00|22422.24|22422.24|22416.11|22416.11|22422.24|22422.24|22411.71|22411.71|0
1710937200000|2024-03-20 12:20:00|22409.09|22409.09|22433.04|22433.04|22433.04|22433.04|22405.58|22405.58|0
1710937500000|2024-03-20 12:25:00|22429.53|22429.53|22425.52|22425.52|22429.53|22429.53|22419|22419|0
1710937800000|2024-03-20 12:30:00|22425.27|22425.27|22410.85|22410.85|22425.27|22425.27|22407.09|22407.09|0
1710938100000|2024-03-20 12:35:00|22414.36|22414.36|22403.04|22403.04|22414.36|22414.36|22402.81|22402.81|0
1710938400000|2024-03-20 12:40:00|22402.42|22402.42|22402.81|22402.81|22402.81|22402.81|22402.42|22402.42|0
1710938700000|2024-03-20 12:45:00|22399.3|22399.3|22410.19|22410.19|22410.19|22410.19|22395.79|22395.79|0
1710939000000|2024-03-20 12:50:00|22406.68|22406.68|22407.3|22407.3|22407.3|22407.3|22399.65|22399.65|0
1710939300000|2024-03-20 12:55:00|22410.81|22410.81|22407.3|22407.3|22410.81|22410.81|22407.3|22407.3|0
1710939600000|2024-03-20 13:00:00|22410.81|22410.81|22414.72|22414.72|22414.72|22414.72|22410.81|22410.81|0
1710939900000|2024-03-20 13:05:00|22411.21|22411.21|22444.91|22444.91|22444.91|22444.91|22407.7|22407.7|0
1710940200000|2024-03-20 13:10:00|22444.29|22444.29|22433.13|22433.13|22444.29|22444.29|22430.87|22430.87|0
1710940500000|2024-03-20 13:15:00|22426.11|22426.11|22445.54|22445.54|22449.05|22449.05|22426.11|22426.11|0
1710940800000|2024-03-20 13:20:00|22449.05|22449.05|22459.58|22459.58|22466.6|22466.6|22449.05|22449.05|0
1710941100000|2024-03-20 13:25:00|22463.09|22463.09|22474.25|22474.25|22474.25|22474.25|22463.09|22463.09|0
1710941400000|2024-03-20 13:30:00|22481.27|22481.27|22484.9|22484.9|22488.42|22488.42|22445.54|22445.54|0
1710941700000|2024-03-20 13:35:00|22481.39|22481.39|22477.88|22477.88|22481.39|22481.39|22463.84|22463.84|0
1710942000000|2024-03-20 13:40:00|22467.35|22467.35|22456.32|22456.32|22470.86|22470.86|22449.3|22449.3|0
1710942300000|2024-03-20 13:45:00|22452.81|22452.81|22485.84|22485.84|22489.35|22489.35|22452.81|22452.81|0
1710942600000|2024-03-20 13:50:00|22489.35|22489.35|22482.33|22482.33|22489.35|22489.35|22471.79|22471.79|0
1710942900000|2024-03-20 13:55:00|22485.84|22485.84|22497.39|22497.39|22513.93|22513.93|22482.33|22482.33|0
1710943200000|2024-03-20 14:00:00|22504.41|22504.41|22511.43|22511.43|22521.97|22521.97|22504.41|22504.41|0
1710943500000|2024-03-20 14:05:00|22512.06|22512.06|22497.76|22497.76|22512.06|22512.06|22497.76|22497.76|0
1710943800000|2024-03-20 14:10:00|22501.28|22501.28|22483.33|22483.33|22504.79|22504.79|22483.33|22483.33|0
1710944100000|2024-03-20 14:15:00|22486.84|22486.84|22481.06|22481.06|22495.11|22495.11|22481.06|22481.06|0
1710944400000|2024-03-20 14:20:00|22477.55|22477.55|22472.79|22472.79|22477.55|22477.55|22465.77|22465.77|0
1710944700000|2024-03-20 14:25:00|22469.28|22469.28|22463.11|22463.11|22469.28|22469.28|22456.09|22456.09|0
1710945000000|2024-03-20 14:30:00|22459.6|22459.6|22457.33|22457.33|22467.87|22467.87|22442.04|22442.04|0
1710945300000|2024-03-20 14:35:00|22450.31|22450.31|22438.14|22438.14|22450.31|22450.31|22437.74|22437.74|0
1710945600000|2024-03-20 14:40:00|22436.89|22436.89|22448.59|22448.59|22451.7|22451.7|22429.24|22429.24|0
1710945900000|2024-03-20 14:45:00|22452.1|22452.1|22464.81|22464.81|22465.06|22465.06|22448.59|22448.59|0
1710946200000|2024-03-20 14:50:00|22461.3|22461.3|22453.03|22453.03|22464.81|22464.81|22453.03|22453.03|0
1710946500000|2024-03-20 14:55:00|22449.52|22449.52|22453.88|22453.88|22454.5|22454.5|22440.46|22440.46|0
1710946800000|2024-03-20 15:00:00|22450.37|22450.37|22449.33|22449.33|22453.63|22453.63|22446.86|22446.86|0
1710947100000|2024-03-20 15:05:00|22445.82|22445.82|22445.82|22445.82|22445.82|22445.82|22442.31|22442.31|0
1710947400000|2024-03-20 15:10:00|22442.31|22442.31|22435.27|22435.27|22442.31|22442.31|22431.75|22431.75|0
1710947700000|2024-03-20 15:15:00|22431.75|22431.75|22438.38|22438.38|22438.38|22438.38|22427.85|22427.85|0
1710948000000|2024-03-20 15:20:00|22434.87|22434.87|22416.46|22416.46|22434.87|22434.87|22416.46|22416.46|0
1710948300000|2024-03-20 15:25:00|22419.97|22419.97|22416.59|22416.59|22427.62|22427.62|22402.42|22402.42|0
1710948600000|2024-03-20 15:30:00|22413.08|22413.08|22392.64|22392.64|22413.08|22413.08|22388.5|22388.5|0
1710948900000|2024-03-20 15:35:00|22399.66|22399.66|22393.26|22393.26|22399.66|22399.66|22378.59|22378.59|0
1710949200000|2024-03-20 15:40:00|22396.77|22396.77|22377.97|22377.97|22396.77|22396.77|22377.97|22377.97|0
1710949500000|2024-03-20 15:45:00|22374.46|22374.46|22369.55|22369.55|22374.96|22374.96|22369.55|22369.55|0
1710949800000|2024-03-20 15:50:00|22368.3|22368.3|22379.21|22379.21|22379.46|22379.46|22365.42|22365.42|0
1710950100000|2024-03-20 15:55:00|22378.59|22378.59|22395.06|22395.06|22395.06|22395.06|22378.59|22378.59|0
1710950400000|2024-03-20 16:00:00|22391.55|22391.55|22388.67|22388.67|22391.55|22391.55|22381.02|22381.02|0
1710950700000|2024-03-20 16:05:00|22389.29|22389.29|22403.33|22403.33|22403.33|22403.33|22388.67|22388.67|0
1710951000000|2024-03-20 16:10:00|22402.71|22402.71|22398.57|22398.57|22406.85|22406.85|22396.31|22396.31|0
1710951300000|2024-03-20 16:15:00|22399.2|22399.2|22408.82|22408.82|22409.82|22409.82|22399.2|22399.2|0
1710951600000|2024-03-20 16:20:00|22408.19|22408.19|22411.12|22411.12|22411.35|22411.35|22400.19|22400.19|0
1710951900000|2024-03-20 16:25:00|22407.61|22407.61|22427.47|22427.47|22427.47|22427.47|22407.61|22407.61|0
1711008900000|2024-03-21 08:15:00|22614.96|22614.96|22600.76|22600.76|22638.52|22638.52|22593.74|22593.74|0
1711009200000|2024-03-21 08:20:00|22597.25|22597.25|22593.98|22593.98|22618.55|22618.55|22583.21|22583.21|0
1711009500000|2024-03-21 08:25:00|22597.49|22597.49|22569.01|22569.01|22597.49|22597.49|22565.49|22565.49|0
1711009800000|2024-03-21 08:30:00|22561.98|22561.98|22567.13|22567.13|22611.76|22611.76|22558.47|22558.47|0
1711010100000|2024-03-21 08:35:00|22563.62|22563.62|22602.25|22602.25|22616.29|22616.29|22563.62|22563.62|0
1711010400000|2024-03-21 08:40:00|22605.76|22605.76|22606.78|22606.78|22639.23|22639.23|22605.76|22605.76|0
1711010700000|2024-03-21 08:45:00|22610.29|22610.29|22616.17|22616.17|22624.33|22624.33|22609.04|22609.04|0
1711011000000|2024-03-21 08:50:00|22630.21|22630.21|22614.92|22614.92|22630.21|22630.21|22602.51|22602.51|0
1711011300000|2024-03-21 08:55:00|22611.41|22611.41|22599.62|22599.62|22612.03|22612.03|22599.62|22599.62|0
1711011600000|2024-03-21 09:00:00|22598.83|22598.83|22553.19|22553.19|22602.34|22602.34|22549.68|22549.68|0
1711011900000|2024-03-21 09:05:00|22549.68|22549.68|22510.43|22510.43|22549.68|22549.68|22510.43|22510.43|0
1711012200000|2024-03-21 09:10:00|22513.94|22513.94|22495.2|22495.2|22517.45|22517.45|22495.2|22495.2|0
1711012500000|2024-03-21 09:15:00|22498.71|22498.71|22510.26|22510.26|22519.78|22519.78|22498.71|22498.71|0
1711012800000|2024-03-21 09:20:00|22520.79|22520.79|22507.15|22507.15|22524.31|22524.31|22507.15|22507.15|0
1711013100000|2024-03-21 09:25:00|22507.77|22507.77|22499.27|22499.27|22518.7|22518.7|22499.27|22499.27|0
1711013400000|2024-03-21 09:30:00|22495.76|22495.76|22492.7|22492.7|22495.76|22495.76|22466.26|22466.26|0
1711013700000|2024-03-21 09:35:00|22499.72|22499.72|22522.66|22522.66|22526.17|22526.17|22499.72|22499.72|0
1711014000000|2024-03-21 09:40:00|22519.15|22519.15|22482.02|22482.02|22519.15|22519.15|22482.02|22482.02|0
1711014300000|2024-03-21 09:45:00|22485.53|22485.53|22477.49|22477.49|22491.81|22491.81|22477.49|22477.49|0
1711014600000|2024-03-21 09:50:00|22470.47|22470.47|22486.39|22486.39|22488.03|22488.03|22470.47|22470.47|0
1711014900000|2024-03-21 09:55:00|22489.9|22489.9|22484.75|22484.75|22489.9|22489.9|22475.85|22475.85|0
1711015200000|2024-03-21 10:00:00|22485.37|22485.37|22477.73|22477.73|22492.39|22492.39|22477.73|22477.73|0
1711015500000|2024-03-21 10:05:00|22474.22|22474.22|22458.76|22458.76|22474.22|22474.22|22455.25|22455.25|0
1711015800000|2024-03-21 10:10:00|22462.27|22462.27|22474.05|22474.05|22474.05|22474.05|22462.27|22462.27|0
1711016100000|2024-03-21 10:15:00|22467.03|22467.03|22478.81|22478.81|22478.81|22478.81|22467.03|22467.03|0
1711016400000|2024-03-21 10:20:00|22475.3|22475.3|22484.36|22484.36|22484.36|22484.36|22475.3|22475.3|0
1711016700000|2024-03-21 10:25:00|22487.87|22487.87|22484.98|22484.98|22487.87|22487.87|22480.85|22480.85|0
1711017000000|2024-03-21 10:30:00|22481.47|22481.47|22466.41|22466.41|22484.36|22484.36|22466.41|22466.41|0
1711017300000|2024-03-21 10:35:00|22462.9|22462.9|22437.3|22437.3|22462.9|22462.9|22430.9|22430.9|0
1711017600000|2024-03-21 10:40:00|22433.79|22433.79|22443.53|22443.53|22447.83|22447.83|22433.79|22433.79|0
1711017900000|2024-03-21 10:45:00|22447.04|22447.04|22468.73|22468.73|22468.73|22468.73|22444.16|22444.16|0
1711018200000|2024-03-21 10:50:00|22472.25|22472.25|22488.78|22488.78|22490.42|22490.42|22472.25|22472.25|0
1711018500000|2024-03-21 10:55:00|22490.03|22490.03|22511.66|22511.66|22512.68|22512.68|22489.41|22489.41|0
1711018800000|2024-03-21 11:00:00|22508.15|22508.15|22483.96|22483.96|22508.15|22508.15|22479.82|22479.82|0
1711019100000|2024-03-21 11:05:00|22480.45|22480.45|22499.87|22499.87|22499.87|22499.87|22480.45|22480.45|0
1711019400000|2024-03-21 11:10:00|22507.52|22507.52|22513.36|22513.36|22513.36|22513.36|22504.01|22504.01|0
1711019700000|2024-03-21 11:15:00|22509.85|22509.85|22511.95|22511.95|22516.87|22516.87|22497.9|22497.9|0
1711020000000|2024-03-21 11:20:00|22518.97|22518.97|22554.7|22554.7|22554.7|22554.7|22511.95|22511.95|0
1711020300000|2024-03-21 11:25:00|22551.19|22551.19|22565.77|22565.77|22565.77|22565.77|22547.68|22547.68|0
1711020600000|2024-03-21 11:30:00|22562.26|22562.26|22562.53|22562.53|22572.8|22572.8|22558.75|22558.75|0
1711020900000|2024-03-21 11:35:00|22566.04|22566.04|22579.2|22579.2|22581.46|22581.46|22566.04|22566.04|0
1711021200000|2024-03-21 11:40:00|22578.95|22578.95|22591.12|22591.12|22600.41|22600.41|22578.95|22578.95|0
1711021500000|2024-03-21 11:45:00|22591.75|22591.75|22598.77|22598.77|22598.77|22598.77|22584.73|22584.73|0
1711021800000|2024-03-21 11:50:00|22599.52|22599.52|22597.65|22597.65|22614.58|22614.58|22592.89|22592.89|0
1711022100000|2024-03-21 11:55:00|22598.05|22598.05|22609.33|22609.33|22615.73|22615.73|22598.05|22598.05|0
1711022400000|2024-03-21 12:00:00|22602.31|22602.31|22632.41|22632.41|22639.04|22639.04|22602.31|22602.31|0
1711022700000|2024-03-21 12:05:00|22639.43|22639.43|22611.97|22611.97|22640.06|22640.06|22607.83|22607.83|0
1711023000000|2024-03-21 12:10:00|22608.46|22608.46|22598.16|22598.16|22618.99|22618.99|22594.02|22594.02|0
1711023300000|2024-03-21 12:15:00|22594.64|22594.64|22620.22|22620.22|22623.73|22623.73|22594.64|22594.64|0
1711023600000|2024-03-21 12:20:00|22613.2|22613.2|22609.92|22609.92|22613.2|22613.2|22605.78|22605.78|0
1711023900000|2024-03-21 12:25:00|22623.96|22623.96|22628.1|22628.1|22631.61|22631.61|22620.45|22620.45|0
1711024200000|2024-03-21 12:30:00|22626.22|22626.22|22627.35|22627.35|22627.35|22627.35|22616.19|22616.19|0
1711024500000|2024-03-21 12:35:00|22623.84|22623.84|22629.61|22629.61|22634.37|22634.37|22623.21|22623.21|0
1711024800000|2024-03-21 12:40:00|22628.61|22628.61|22597.47|22597.47|22628.61|22628.61|22597.07|22597.07|0
1711025100000|2024-03-21 12:45:00|22611.51|22611.51|22617.28|22617.28|22624.3|22624.3|22596.22|22596.22|0
1711025400000|2024-03-21 12:50:00|22620.79|22620.79|22610.09|22610.09|22628.04|22628.04|22606.75|22606.75|0
1711025700000|2024-03-21 12:55:00|22613.61|22613.61|22591.92|22591.92|22613.61|22613.61|22591.92|22591.92|0
1711026000000|2024-03-21 13:00:00|22595.43|22595.43|22617.12|22617.12|22620.63|22620.63|22590.67|22590.67|0
1711026300000|2024-03-21 13:05:00|22620.63|22620.63|22635.92|22635.92|22635.92|22635.92|22617.12|22617.12|0
1711026600000|2024-03-21 13:10:00|22636.54|22636.54|22643.96|22643.96|22643.96|22643.96|22626.01|22626.01|0
1711026900000|2024-03-21 13:15:00|22640.45|22640.45|22635.42|22635.42|22646.22|22646.22|22635.07|22635.07|0
1711027200000|2024-03-21 13:20:00|22631.91|22631.91|22632.18|22632.18|22638.93|22638.93|22631.91|22631.91|0
1711027500000|2024-03-21 13:25:00|22625.16|22625.16|22653.25|22653.25|22653.87|22653.87|22625.16|22625.16|0
1711027800000|2024-03-21 13:30:00|22649.73|22649.73|22674.92|22674.92|22674.92|22674.92|22625.16|22625.16|0
1711028100000|2024-03-21 13:35:00|22671.41|22671.41|22727.13|22727.13|22734.78|22734.78|22670.96|22670.96|0
1711028400000|2024-03-21 13:40:00|22723.62|22723.62|22732.52|22732.52|22746.56|22746.56|22723.62|22723.62|0
1711028700000|2024-03-21 13:45:00|22725.49|22725.49|22746.56|22746.56|22746.56|22746.56|22714.96|22714.96|0
1711029000000|2024-03-21 13:50:00|22739.54|22739.54|22701.19|22701.19|22739.54|22739.54|22694.16|22694.16|0
1711029300000|2024-03-21 13:55:00|22708.21|22708.21|22678.48|22678.48|22711.72|22711.72|22672.08|22672.08|0
1711029600000|2024-03-21 14:00:00|22685.5|22685.5|22667.32|22667.32|22689.01|22689.01|22663.81|22663.81|0
1711029900000|2024-03-21 14:05:00|22663.81|22663.81|22672.28|22672.28|22679.97|22679.97|22653.74|22653.74|0
1711030200000|2024-03-21 14:10:00|22668.77|22668.77|22639.56|22639.56|22679.3|22679.3|22629.02|22629.02|0
1711030500000|2024-03-21 14:15:00|22650.09|22650.09|22644.3|22644.3|22668.14|22668.14|22635.65|22635.65|0
1711030800000|2024-03-21 14:20:00|22644.57|22644.57|22663.37|22663.37|22666.88|22666.88|22633.41|22633.41|0
1711031100000|2024-03-21 14:25:00|22663.99|22663.99|22639.29|22639.29|22667.5|22667.5|22639.29|22639.29|0
1711031400000|2024-03-21 14:30:00|22642.8|22642.8|22616.19|22616.19|22649.2|22649.2|22608.54|22608.54|0
1711031700000|2024-03-21 14:35:00|22612.68|22612.68|22620.47|22620.47|22638.02|22638.02|22606.05|22606.05|0
1711032000000|2024-03-21 14:40:00|22623.98|22623.98|22642.16|22642.16|22654.96|22654.96|22623.98|22623.98|0
1711032300000|2024-03-21 14:45:00|22652.69|22652.69|22654.38|22654.38|22659.71|22659.71|22645.13|22645.13|0
1711032600000|2024-03-21 14:50:00|22657.89|22657.89|22650.32|22650.32|22675.84|22675.84|22643.93|22643.93|0
1711032900000|2024-03-21 14:55:00|22646.81|22646.81|22653.94|22653.94|22675.9|22675.9|22646.31|22646.31|0
1711033200000|2024-03-21 15:00:00|22654.56|22654.56|22651.05|22651.05|22672.51|22672.51|22651.05|22651.05|0
1711033500000|2024-03-21 15:05:00|22654.56|22654.56|22693.81|22693.81|22700.83|22700.83|22651.05|22651.05|0
1711033800000|2024-03-21 15:10:00|22693.18|22693.18|22698.11|22698.11|22700.75|22700.75|22693.18|22693.18|0
1711034100000|2024-03-21 15:15:00|22694.6|22694.6|22729.08|22729.08|22729.08|22729.08|22687.58|22687.58|0
1711034400000|2024-03-21 15:20:00|22729.48|22729.48|22729.48|22729.48|22736.5|22736.5|22722.46|22722.46|0
1711034700000|2024-03-21 15:25:00|22732.99|22732.99|22721.21|22721.21|22739.16|22739.16|22721.21|22721.21|0
1711035000000|2024-03-21 15:30:00|22717.7|22717.7|22704.78|22704.78|22721.21|22721.21|22700.15|22700.15|0
1711035300000|2024-03-21 15:35:00|22708.29|22708.29|22719.45|22719.45|22729.98|22729.98|22708.29|22708.29|0
1711035600000|2024-03-21 15:40:00|22722.96|22722.96|22738.15|22738.15|22741.66|22741.66|22722.96|22722.96|0
1711035900000|2024-03-21 15:45:00|22745.17|22745.17|22732.83|22732.83|22746.36|22746.36|22728.45|22728.45|0
1711036200000|2024-03-21 15:50:00|22732.33|22732.33|22695.83|22695.83|22735.84|22735.84|22692.71|22692.71|0
1711036500000|2024-03-21 15:55:00|22699.34|22699.34|22709.87|22709.87|22714.63|22714.63|22695.83|22695.83|0
1711036800000|2024-03-21 16:00:00|22709.48|22709.48|22709.87|22709.87|22720.4|22720.4|22699.34|22699.34|0
1711037100000|2024-03-21 16:05:00|22706.36|22706.36|22693.71|22693.71|22706.36|22706.36|22683.17|22683.17|0
1711037400000|2024-03-21 16:10:00|22697.22|22697.22|22701|22701|22711.88|22711.88|22697.22|22697.22|0
1711037700000|2024-03-21 16:15:00|22708.02|22708.02|22703.49|22703.49|22708.02|22708.02|22699.75|22699.75|0
1711038000000|2024-03-21 16:20:00|22699.98|22699.98|22717.97|22717.97|22724.14|22724.14|22699.98|22699.98|0
1711038300000|2024-03-21 16:25:00|22717.35|22717.35|22726.26|22726.26|22726.89|22726.89|22707.08|22707.08|0
1711095300000|2024-03-22 08:15:00|22904.93|22904.93|22797.16|22797.16|22904.93|22904.93|22797.16|22797.16|0
1711095600000|2024-03-22 08:20:00|22793.65|22793.65|22781.6|22781.6|22800.67|22800.67|22771.06|22771.06|0
1711095900000|2024-03-22 08:25:00|22767.55|22767.55|22787.68|22787.68|22798.84|22798.84|22767.55|22767.55|0
1711096200000|2024-03-22 08:30:00|22791.19|22791.19|22808.52|22808.52|22828.97|22828.97|22791.19|22791.19|0
1711096500000|2024-03-22 08:35:00|22801.5|22801.5|22832.48|22832.48|22835.99|22835.99|22801.5|22801.5|0
1711096800000|2024-03-22 08:40:00|22835.99|22835.99|22842.61|22842.61|22842.61|22842.61|22824.04|22824.04|0
1711097100000|2024-03-22 08:45:00|22849.64|22849.64|22892.89|22892.89|22899.91|22899.91|22849.64|22849.64|0
1711097400000|2024-03-22 08:50:00|22893.52|22893.52|22906.58|22906.58|22917.74|22917.74|22889.03|22889.03|0
1711097700000|2024-03-22 08:55:00|22899.56|22899.56|22901.66|22901.66|22901.66|22901.66|22873.57|22873.57|0
1711098000000|2024-03-22 09:00:00|22898.15|22898.15|22889.02|22889.02|22898.54|22898.54|22867.33|22867.33|0
1711098300000|2024-03-22 09:05:00|22892.53|22892.53|22913.6|22913.6|22917.11|22917.11|22892.53|22892.53|0
1711098600000|2024-03-22 09:10:00|22917.11|22917.11|22931.78|22931.78|22931.78|22931.78|22916.49|22916.49|0
1711098900000|2024-03-22 09:15:00|22928.27|22928.27|22932.3|22932.3|22946.61|22946.61|22928.27|22928.27|0
1711099200000|2024-03-22 09:20:00|22935.81|22935.81|22923.87|22923.87|22951.73|22951.73|22915.6|22915.6|0
1711099500000|2024-03-22 09:25:00|22920.36|22920.36|22957.34|22957.34|22957.34|22957.34|22920.36|22920.36|0
1711099800000|2024-03-22 09:30:00|22957.73|22957.73|22931.52|22931.52|22957.73|22957.73|22931.52|22931.52|0
1711100100000|2024-03-22 09:35:00|22938.54|22938.54|22926.14|22926.14|22942.05|22942.05|22917.47|22917.47|0
1711100400000|2024-03-22 09:40:00|22922.62|22922.62|22934.35|22934.35|22937.23|22937.23|22922.62|22922.62|0
1711100700000|2024-03-22 09:45:00|22937.86|22937.86|22929.19|22929.19|22944.88|22944.88|22925.68|22925.68|0
1711101000000|2024-03-22 09:50:00|22932.7|22932.7|22945.48|22945.48|22945.73|22945.73|22925.68|22925.68|0
1711101300000|2024-03-22 09:55:00|22945.73|22945.73|22958.53|22958.53|22965.55|22965.55|22940.97|22940.97|0
1711101600000|2024-03-22 10:00:00|22958.03|22958.03|22987.83|22987.83|22987.83|22987.83|22958.03|22958.03|0
1711101900000|2024-03-22 10:05:00|22988.22|22988.22|22986.19|22986.19|22992.36|22992.36|22982.68|22982.68|0
1711102200000|2024-03-22 10:10:00|22989.7|22989.7|23007.61|23007.61|23019.03|23019.03|22989.7|22989.7|0
1711102500000|2024-03-22 10:15:00|23006.98|23006.98|23043.97|23043.97|23047.48|23047.48|23006.98|23006.98|0
1711102800000|2024-03-22 10:20:00|23040.45|23040.45|23051.74|23051.74|23058.76|23058.76|23030.05|23030.05|0
1711103100000|2024-03-22 10:25:00|23048.22|23048.22|23018.72|23018.72|23048.45|23048.45|23004.68|23004.68|0
1711103400000|2024-03-22 10:30:00|23022.23|23022.23|22990.14|22990.14|23033.02|23033.02|22990.14|22990.14|0
1711103700000|2024-03-22 10:35:00|22993.65|22993.65|22968.45|22968.45|22997.16|22997.16|22968.45|22968.45|0
1711104000000|2024-03-22 10:40:00|22969.07|22969.07|22962.83|22962.83|22981.01|22981.01|22962.83|22962.83|0
1711104300000|2024-03-22 10:45:00|22966.34|22966.34|22945.11|22945.11|22969.86|22969.86|22944.49|22944.49|0
1711104600000|2024-03-22 10:50:00|22945.51|22945.51|22939.11|22939.11|22949.64|22949.64|22937.86|22937.86|0
1711104900000|2024-03-22 10:55:00|22935.6|22935.6|22924.9|22924.9|22936.22|22936.22|22919.67|22919.67|0
1711105200000|2024-03-22 11:00:00|22917.88|22917.88|22932.05|22932.05|22938.95|22938.95|22917.88|22917.88|0
1711105500000|2024-03-22 11:05:00|22928.54|22928.54|22937.59|22937.59|22945.11|22945.11|22928.54|22928.54|0
1711105800000|2024-03-22 11:10:00|22941.1|22941.1|22917.54|22917.54|22945.24|22945.24|22917.54|22917.54|0
1711106100000|2024-03-22 11:15:00|22917.15|22917.15|22888.43|22888.43|22920.66|22920.66|22887.81|22887.81|0
1711106400000|2024-03-22 11:20:00|22891.94|22891.94|22873.24|22873.24|22891.94|22891.94|22873.24|22873.24|0
1711106700000|2024-03-22 11:25:00|22876.75|22876.75|22873.86|22873.86|22880.89|22880.89|22873.86|22873.86|0
1711107000000|2024-03-22 11:30:00|22874.49|22874.49|22891.79|22891.79|22895.3|22895.3|22874.49|22874.49|0
1711107300000|2024-03-22 11:35:00|22895.3|22895.3|22901.7|22901.7|22909.35|22909.35|22895.3|22895.3|0
1711107600000|2024-03-22 11:40:00|22898.19|22898.19|22887.32|22887.32|22898.19|22898.19|22886.24|22886.24|0
1711107900000|2024-03-22 11:45:00|22890.83|22890.83|22878.97|22878.97|22894.88|22894.88|22878.97|22878.97|0
1711108200000|2024-03-22 11:50:00|22875.46|22875.46|22867.68|22867.68|22875.46|22875.46|22860.04|22860.04|0
1711108500000|2024-03-22 11:55:00|22864.17|22864.17|22848.34|22848.34|22867.68|22867.68|22848.34|22848.34|0
1711108800000|2024-03-22 12:00:00|22844.83|22844.83|22832.41|22832.41|22844.83|22844.83|22828.89|22828.89|0
1711109100000|2024-03-22 12:05:00|22825.38|22825.38|22826.8|22826.8|22826.8|22826.8|22818.36|22818.36|0
1711109400000|2024-03-22 12:10:00|22833.82|22833.82|22847.24|22847.24|22847.24|22847.24|22822.04|22822.04|0
1711109700000|2024-03-22 12:15:00|22847.86|22847.86|22867.06|22867.06|22868.3|22868.3|22847.24|22847.24|0
1711110000000|2024-03-22 12:20:00|22863.55|22863.55|22850.75|22850.75|22870.57|22870.57|22850.75|22850.75|0
1711110300000|2024-03-22 12:25:00|22847.63|22847.63|22860.42|22860.42|22860.42|22860.42|22846.38|22846.38|0
1711110600000|2024-03-22 12:30:00|22870.96|22870.96|22865.54|22865.54|22872.83|22872.83|22865.54|22865.54|0
1711110900000|2024-03-22 12:35:00|22869.05|22869.05|22870.92|22870.92|22870.92|22870.92|22857.89|22857.89|0
1711111200000|2024-03-22 12:40:00|22863.89|22863.89|22863.89|22863.89|22868.65|22868.65|22863.89|22863.89|0
1711111500000|2024-03-22 12:45:00|22867.41|22867.41|22877.19|22877.19|22880.7|22880.7|22863.14|22863.14|0
1711111800000|2024-03-22 12:50:00|22884.21|22884.21|22877.81|22877.81|22884.21|22884.21|22877.81|22877.81|0
1711112100000|2024-03-22 12:55:00|22874.3|22874.3|22873.05|22873.05|22880.08|22880.08|22873.05|22873.05|0
1711112400000|2024-03-22 13:00:00|22876.56|22876.56|22891.73|22891.73|22895.24|22895.24|22873.05|22873.05|0
1711112700000|2024-03-22 13:05:00|22895.24|22895.24|22896.62|22896.62|22900.13|22900.13|22891.11|22891.11|0
1711113000000|2024-03-22 13:10:00|22893.11|22893.11|22874.93|22874.93|22893.11|22893.11|22874.93|22874.93|0
1711113300000|2024-03-22 13:15:00|22881.95|22881.95|22892.86|22892.86|22896.37|22896.37|22881.95|22881.95|0
1711113600000|2024-03-22 13:20:00|22889.35|22889.35|22912.67|22912.67|22912.67|22912.67|22889.35|22889.35|0
1711113900000|2024-03-22 13:25:00|22916.18|22916.18|22919.16|22919.16|22927.97|22927.97|22916.18|22916.18|0
1711114200000|2024-03-22 13:30:00|22912.13|22912.13|22884.05|22884.05|22915.65|22915.65|22873.51|22873.51|0
1711114500000|2024-03-22 13:35:00|22887.56|22887.56|22894.46|22894.46|22897.97|22897.97|22879.91|22879.91|0
1711114800000|2024-03-22 13:40:00|22890.94|22890.94|22912.63|22912.63|22926.68|22926.68|22890.94|22890.94|0
1711115100000|2024-03-22 13:45:00|22916.15|22916.15|22879.52|22879.52|22926.68|22926.68|22879.52|22879.52|0
1711115400000|2024-03-22 13:50:00|22883.03|22883.03|22902.85|22902.85|22910.49|22910.49|22883.03|22883.03|0
1711115700000|2024-03-22 13:55:00|22895.82|22895.82|22884.36|22884.36|22895.82|22895.82|22879.99|22879.99|0
1711116000000|2024-03-22 14:00:00|22880.84|22880.84|22900.67|22900.67|22903.55|22903.55|22873.82|22873.82|0
1711116300000|2024-03-22 14:05:00|22907.69|22907.69|22920.09|22920.09|22923.61|22923.61|22887.25|22887.25|0
1711116600000|2024-03-22 14:10:00|22916.58|22916.58|22925.02|22925.02|22925.02|22925.02|22909.56|22909.56|0
1711116900000|2024-03-22 14:15:00|22921.51|22921.51|22937.3|22937.3|22940.54|22940.54|22921.51|22921.51|0
1711117200000|2024-03-22 14:20:00|22919.74|22919.74|22893.92|22893.92|22926.77|22926.77|22886.9|22886.9|0
1711117500000|2024-03-22 14:25:00|22897.43|22897.43|22910.6|22910.6|22917.37|22917.37|22896.31|22896.31|0
1711117800000|2024-03-22 14:30:00|22911.22|22911.22|22908.34|22908.34|22915.36|22915.36|22897.81|22897.81|0
1711118100000|2024-03-22 14:35:00|22911.85|22911.85|22918.25|22918.25|22921.76|22921.76|22908.34|22908.34|0
1711118400000|2024-03-22 14:40:00|22914.74|22914.74|22927.76|22927.76|22928.38|22928.38|22907.32|22907.32|0
1711118700000|2024-03-22 14:45:00|22928.38|22928.38|22922.01|22922.01|22943.7|22943.7|22922.01|22922.01|0
1711119000000|2024-03-22 14:50:00|22925.52|22925.52|22921.61|22921.61|22933.41|22933.41|22914.59|22914.59|0
1711119300000|2024-03-22 14:55:00|22925.12|22925.12|22898.9|22898.9|22925.12|22925.12|22891.26|22891.26|0
1711119600000|2024-03-22 15:00:00|22895.39|22895.39|22910.15|22910.15|22910.15|22910.15|22894.85|22894.85|0
1711119900000|2024-03-22 15:05:00|22906.63|22906.63|22917.17|22917.17|22924.81|22924.81|22906.63|22906.63|0
1711120200000|2024-03-22 15:10:00|22916.77|22916.77|22922.91|22922.91|22926.42|22926.42|22902.73|22902.73|0
1711120500000|2024-03-22 15:15:00|22926.42|22926.42|22923.53|22923.53|22926.42|22926.42|22912.77|22912.77|0
1711120800000|2024-03-22 15:20:00|22930.55|22930.55|22940.73|22940.73|22948.11|22948.11|22927.04|22927.04|0
1711121100000|2024-03-22 15:25:00|22937.22|22937.22|22948.77|22948.77|22952.28|22952.28|22935.97|22935.97|0
1711121400000|2024-03-22 15:30:00|22945.26|22945.26|22913.43|22913.43|22945.26|22945.26|22909.53|22909.53|0
1711121700000|2024-03-22 15:35:00|22916.94|22916.94|22910.67|22910.67|22923.96|22923.96|22909.92|22909.92|0
1711122000000|2024-03-22 15:40:00|22910.05|22910.05|22907.78|22907.78|22914.81|22914.81|22897.25|22897.25|0
1711122300000|2024-03-22 15:45:00|22904.27|22904.27|22929.99|22929.99|22929.99|22929.99|22900.14|22900.14|0
1711122600000|2024-03-22 15:50:00|22919.46|22919.46|22930.16|22930.16|22930.16|22930.16|22918.21|22918.21|0
1711122900000|2024-03-22 15:55:00|22933.67|22933.67|22931.03|22931.03|22933.67|22933.67|22921.12|22921.12|0
1711123200000|2024-03-22 16:00:00|22930.78|22930.78|22926.37|22926.37|22930.78|22930.78|22922.86|22922.86|0
1711123500000|2024-03-22 16:05:00|22922.86|22922.86|22925.23|22925.23|22929.88|22929.88|22922.86|22922.86|0
1711123800000|2024-03-22 16:10:00|22921.72|22921.72|22921.32|22921.32|22924.83|22924.83|22914.7|22914.7|0
1711124100000|2024-03-22 16:15:00|22921.72|22921.72|22925.85|22925.85|22926.48|22926.48|22914.2|22914.2|0
1711124400000|2024-03-22 16:20:00|22926.48|22926.48|22923.19|22923.19|22935.99|22935.99|22923.19|22923.19|0
1711124700000|2024-03-22 16:25:00|22919.68|22919.68|22917.21|22917.21|22931.88|22931.88|22903.16|22903.16|0
1711354500000|2024-03-25 08:15:00|22942.51|22942.51|22911.7|22911.7|22946.02|22946.02|22896.86|22896.86|0
1711354800000|2024-03-25 08:20:00|22901.16|22901.16|22858.87|22858.87|22908.19|22908.19|22858.87|22858.87|0
1711355100000|2024-03-25 08:25:00|22855.36|22855.36|22869.15|22869.15|22877.43|22877.43|22837.18|22837.18|0
1711355400000|2024-03-25 08:30:00|22867.91|22867.91|22870.29|22870.29|22884.34|22884.34|22854.49|22854.49|0
1711355700000|2024-03-25 08:35:00|22866.78|22866.78|22845.95|22845.95|22870.29|22870.29|22845.32|22845.32|0
1711356000000|2024-03-25 08:40:00|22852.97|22852.97|22863.5|22863.5|22870.52|22870.52|22849.46|22849.46|0
1711356300000|2024-03-25 08:45:00|22859.99|22859.99|22858.12|22858.12|22862.88|22862.88|22854.61|22854.61|0
1711356600000|2024-03-25 08:50:00|22858.74|22858.74|22855.23|22855.23|22865.76|22865.76|22851.72|22851.72|0
1711356900000|2024-03-25 08:55:00|22858.74|22858.74|22841.19|22841.19|22862.25|22862.25|22841.19|22841.19|0
1711357200000|2024-03-25 09:00:00|22844.7|22844.7|22844.3|22844.3|22865.76|22865.76|22843.45|22843.45|0
1711357500000|2024-03-25 09:05:00|22845.09|22845.09|22845.09|22845.09|22862.65|22862.65|22838.07|22838.07|0
1711357800000|2024-03-25 09:10:00|22841.58|22841.58|22824.42|22824.42|22841.58|22841.58|22824.42|22824.42|0
1711358100000|2024-03-25 09:15:00|22823.17|22823.17|22822.38|22822.38|22823.17|22823.17|22813.48|22813.48|0
1711358400000|2024-03-25 09:20:00|22818.87|22818.87|22808.96|22808.96|22818.87|22818.87|22808.96|22808.96|0
1711358700000|2024-03-25 09:25:00|22812.47|22812.47|22822.5|22822.5|22822.5|22822.5|22803.58|22803.58|0
1711359000000|2024-03-25 09:30:00|22823.5|22823.5|22809.72|22809.72|22823.5|22823.5|22805.82|22805.82|0
1711359300000|2024-03-25 09:35:00|22813.24|22813.24|22820.88|22820.88|22827.28|22827.28|22810.35|22810.35|0
1711359600000|2024-03-25 09:40:00|22817.37|22817.37|22835.94|22835.94|22835.94|22835.94|22813.86|22813.86|0
1711359900000|2024-03-25 09:45:00|22837.19|22837.19|22828.92|22828.92|22837.19|22837.19|22825.41|22825.41|0
1711360200000|2024-03-25 09:50:00|22832.43|22832.43|22796.3|22796.3|22832.43|22832.43|22796.3|22796.3|0
1711360500000|2024-03-25 09:55:00|22792.79|22792.79|22781.87|22781.87|22799.82|22799.82|22781.87|22781.87|0
1711360800000|2024-03-25 10:00:00|22774.84|22774.84|22761.19|22761.19|22778.35|22778.35|22751.28|22751.28|0
1711361100000|2024-03-25 10:05:00|22757.68|22757.68|22747.15|22747.15|22757.68|22757.68|22740.12|22740.12|0
1711361400000|2024-03-25 10:10:00|22743.64|22743.64|22735.34|22735.34|22760.32|22760.32|22735.34|22735.34|0
1711361700000|2024-03-25 10:15:00|22738.86|22738.86|22751.55|22751.55|22758.57|22758.57|22738.86|22738.86|0
1711362000000|2024-03-25 10:20:00|22753.81|22753.81|22780.18|22780.18|22787.2|22787.2|22750.3|22750.3|0
1711362300000|2024-03-25 10:25:00|22776.67|22776.67|22780.18|22780.18|22787.2|22787.2|22776.67|22776.67|0
1711362600000|2024-03-25 10:30:00|22790.71|22790.71|22766.76|22766.76|22796.72|22796.72|22766.76|22766.76|0
1711362900000|2024-03-25 10:35:00|22770.27|22770.27|22759.74|22759.74|22770.27|22770.27|22756.23|22756.23|0
1711363200000|2024-03-25 10:40:00|22756.23|22756.23|22756.23|22756.23|22770.27|22770.27|22752.71|22752.71|0
1711363500000|2024-03-25 10:45:00|22752.71|22752.71|22744.44|22744.44|22756.23|22756.23|22744.44|22744.44|0
1711363800000|2024-03-25 10:50:00|22742.57|22742.57|22752.71|22752.71|22752.71|22752.71|22741.56|22741.56|0
1711364100000|2024-03-25 10:55:00|22759.74|22759.74|22756.87|22756.87|22759.74|22759.74|22756.23|22756.23|0
1711364400000|2024-03-25 11:00:00|22758.74|22758.74|22774.66|22774.66|22774.66|22774.66|22757.1|22757.1|0
1711364700000|2024-03-25 11:05:00|22775.91|22775.91|22747.57|22747.57|22776.3|22776.3|22743.68|22743.68|0
1711365000000|2024-03-25 11:10:00|22744.06|22744.06|22735.79|22735.79|22744.06|22744.06|22732.28|22732.28|0
1711365300000|2024-03-25 11:15:00|22739.3|22739.3|22735.79|22735.79|22739.3|22739.3|22735.79|22735.79|0
1711365600000|2024-03-25 11:20:00|22739.3|22739.3|22728.77|22728.77|22739.3|22739.3|22721.74|22721.74|0
1711365900000|2024-03-25 11:25:00|22730.01|22730.01|22733.53|22733.53|22733.53|22733.53|22730.01|22730.01|0
1711366200000|2024-03-25 11:30:00|22726.5|22726.5|22715.97|22715.97|22726.5|22726.5|22712.46|22712.46|0
1711366500000|2024-03-25 11:35:00|22719.48|22719.48|22712.98|22712.98|22719.48|22719.48|22711.53|22711.53|0
1711366800000|2024-03-25 11:40:00|22709.47|22709.47|22705.96|22705.96|22709.47|22709.47|22702.45|22702.45|0
1711367100000|2024-03-25 11:45:00|22702.45|22702.45|22699.58|22699.58|22702.7|22702.7|22698.79|22698.79|0
1711367400000|2024-03-25 11:50:00|22699.33|22699.33|22696.55|22696.55|22702.95|22702.95|22695.93|22695.93|0
1711367700000|2024-03-25 11:55:00|22697.18|22697.18|22689.8|22689.8|22697.18|22697.18|22679|22679|0
1711368000000|2024-03-25 12:00:00|22686.29|22686.29|22711.49|22711.49|22711.49|22711.49|22686.29|22686.29|0
1711368300000|2024-03-25 12:05:00|22715|22715|22707.98|22707.98|22715|22715|22707.98|22707.98|0
1711368600000|2024-03-25 12:10:00|22704.47|22704.47|22708.96|22708.96|22708.96|22708.96|22704.47|22704.47|0
1711368900000|2024-03-25 12:15:00|22709.58|22709.58|22709.83|22709.83|22713.34|22713.34|22709.58|22709.58|0
1711369200000|2024-03-25 12:20:00|22709.04|22709.04|22715.77|22715.77|22715.77|22715.77|22709.04|22709.04|0
1711369500000|2024-03-25 12:25:00|22708.75|22708.75|22724.04|22724.04|22724.04|22724.04|22708.75|22708.75|0
1711369800000|2024-03-25 12:30:00|22734.58|22734.58|22739.09|22739.09|22739.71|22739.71|22724.04|22724.04|0
1711370100000|2024-03-25 12:35:00|22738.55|22738.55|22736.05|22736.05|22745.57|22745.57|22733.16|22733.16|0
1711370400000|2024-03-25 12:40:00|22735.66|22735.66|22742.3|22742.3|22749.95|22749.95|22735.66|22735.66|0
1711370700000|2024-03-25 12:45:00|22738.79|22738.79|22763.97|22763.97|22763.97|22763.97|22734.24|22734.24|0
1711371000000|2024-03-25 12:50:00|22767.48|22767.48|22745.57|22745.57|22771|22771|22742.05|22742.05|0
1711371300000|2024-03-25 12:55:00|22749.08|22749.08|22752.11|22752.11|22752.11|22752.11|22747.83|22747.83|0
1711371600000|2024-03-25 13:00:00|22748.6|22748.6|22773.42|22773.42|22773.42|22773.42|22745.09|22745.09|0
1711371900000|2024-03-25 13:05:00|22769.91|22769.91|22802.36|22802.36|22802.36|22802.36|22766.4|22766.4|0
1711372200000|2024-03-25 13:10:00|22809.39|22809.39|22837.72|22837.72|22844.75|22844.75|22802.36|22802.36|0
1711372500000|2024-03-25 13:15:00|22838.35|22838.35|22841.98|22841.98|22856.53|22856.53|22838.35|22838.35|0
1711372800000|2024-03-25 13:20:00|22845.5|22845.5|22846.51|22846.51|22856.65|22856.65|22845.5|22845.5|0
1711373100000|2024-03-25 13:25:00|22850.03|22850.03|22821.15|22821.15|22850.03|22850.03|22821.15|22821.15|0
1711373400000|2024-03-25 13:30:00|22824.66|22824.66|22826.13|22826.13|22836.66|22836.66|22822.62|22822.62|0
1711373700000|2024-03-25 13:35:00|22822.62|22822.62|22850.96|22850.96|22850.96|22850.96|22822.62|22822.62|0
1711374000000|2024-03-25 13:40:00|22851.58|22851.58|22858.83|22858.83|22859.23|22859.23|22844.56|22844.56|0
1711374300000|2024-03-25 13:45:00|22855.32|22855.32|22851.81|22851.81|22866.48|22866.48|22851.81|22851.81|0
1711374600000|2024-03-25 13:50:00|22855.32|22855.32|22839.9|22839.9|22862.34|22862.34|22836.39|22836.39|0
1711374900000|2024-03-25 13:55:00|22843.42|22843.42|22853.95|22853.95|22856.84|22856.84|22827.5|22827.5|0
1711375200000|2024-03-25 14:00:00|22857.46|22857.46|22847.32|22847.32|22866.75|22866.75|22825.86|22825.86|0
1711375500000|2024-03-25 14:05:00|22836.79|22836.79|22867.77|22867.77|22867.77|22867.77|22833.28|22833.28|0
1711375800000|2024-03-25 14:10:00|22871.28|22871.28|22875.41|22875.41|22881.81|22881.81|22857.24|22857.24|0
1711376100000|2024-03-25 14:15:00|22871.9|22871.9|22863.01|22863.01|22885.95|22885.95|22848.96|22848.96|0
1711376400000|2024-03-25 14:20:00|22866.52|22866.52|22845.45|22845.45|22867.14|22867.14|22845.45|22845.45|0
1711376700000|2024-03-25 14:25:00|22852.48|22852.48|22870.65|22870.65|22870.65|22870.65|22848.96|22848.96|0
1711377000000|2024-03-25 14:30:00|22863.63|22863.63|22862.88|22862.88|22863.63|22863.63|22852.35|22852.35|0
1711377300000|2024-03-25 14:35:00|22859.37|22859.37|22858.56|22858.56|22868.47|22868.47|22857.94|22857.94|0
1711377600000|2024-03-25 14:40:00|22855.05|22855.05|22869.72|22869.72|22869.72|22869.72|22855.05|22855.05|0
1711377900000|2024-03-25 14:45:00|22873.23|22873.23|22891.57|22891.57|22902.1|22902.1|22873.23|22873.23|0
1711378200000|2024-03-25 14:50:00|22892.07|22892.07|22894.96|22894.96|22899.09|22899.09|22885.05|22885.05|0
1711378500000|2024-03-25 14:55:00|22895.58|22895.58|22884.42|22884.42|22899.09|22899.09|22880.29|22880.29|0
1711378800000|2024-03-25 15:00:00|22885.05|22885.05|22859.6|22859.6|22885.05|22885.05|22856.09|22856.09|0
1711379100000|2024-03-25 15:05:00|22860.22|22860.22|22856.32|22856.32|22860.22|22860.22|22845.16|22845.16|0
1711379400000|2024-03-25 15:10:00|22863.34|22863.34|22869.24|22869.24|22878.76|22878.76|22863.34|22863.34|0
1711379700000|2024-03-25 15:15:00|22865.73|22865.73|22865.73|22865.73|22869.51|22869.51|22862.49|22862.49|0
1711380000000|2024-03-25 15:20:00|22862.22|22862.22|22868.12|22868.12|22868.12|22868.12|22862.22|22862.22|0
1711380300000|2024-03-25 15:25:00|22864.61|22864.61|22856.96|22856.96|22875.14|22875.14|22856.96|22856.96|0
1711380600000|2024-03-25 15:30:00|22853.45|22853.45|22841.67|22841.67|22853.45|22853.45|22831.76|22831.76|0
1711380900000|2024-03-25 15:35:00|22845.18|22845.18|22833.4|22833.4|22845.18|22845.18|22824.11|22824.11|0
1711381200000|2024-03-25 15:40:00|22836.91|22836.91|22822.51|22822.51|22836.91|22836.91|22814.82|22814.82|0
1711381500000|2024-03-25 15:45:00|22826.03|22826.03|22813.06|22813.06|22829.37|22829.37|22813.06|22813.06|0
1711381800000|2024-03-25 15:50:00|22809.55|22809.55|22808.99|22808.99|22816.57|22816.57|22802.53|22802.53|0
1711382100000|2024-03-25 15:55:00|22816.01|22816.01|22811.87|22811.87|22827.17|22827.17|22811.87|22811.87|0
1711382400000|2024-03-25 16:00:00|22808.36|22808.36|22817.9|22817.9|22817.9|22817.9|22808.36|22808.36|0
1711382700000|2024-03-25 16:05:00|22821.41|22821.41|22821.41|22821.41|22824.92|22824.92|22817.28|22817.28|0
1711383000000|2024-03-25 16:10:00|22824.92|22824.92|22813.77|22813.77|22828.44|22828.44|22813.77|22813.77|0
1711383300000|2024-03-25 16:15:00|22814.39|22814.39|22820.67|22820.67|22825.76|22825.76|22812.98|22812.98|0
1711383600000|2024-03-25 16:20:00|22820.04|22820.04|22824.65|22824.65|22828.02|22828.02|22816.28|22816.28|0
1711383900000|2024-03-25 16:25:00|22825.15|22825.15|22814.37|22814.37|22828.66|22828.66|22814.37|22814.37|0
1711440900000|2024-03-26 08:15:00|22683.15|22683.15|22697.31|22697.31|22706.09|22706.09|22676.13|22676.13|0
1711441200000|2024-03-26 08:20:00|22695.56|22695.56|22700.63|22700.63|22702.66|22702.66|22687.37|22687.37|0
1711441500000|2024-03-26 08:25:00|22697.11|22697.11|22703.26|22703.26|22714.67|22714.67|22697.11|22697.11|0
1711441800000|2024-03-26 08:30:00|22705.76|22705.76|22695.74|22695.74|22708.77|22708.77|22695.74|22695.74|0
1711442100000|2024-03-26 08:35:00|22692.23|22692.23|22696.14|22696.14|22696.14|22696.14|22675.07|22675.07|0
1711442400000|2024-03-26 08:40:00|22703.16|22703.16|22713.69|22713.69|22717.2|22717.2|22703.16|22703.16|0
1711442700000|2024-03-26 08:45:00|22706.67|22706.67|22710.2|22710.2|22711.45|22711.45|22699.02|22699.02|0
1711443000000|2024-03-26 08:50:00|22710.82|22710.82|22729.63|22729.63|22735.4|22735.4|22707.31|22707.31|0
1711443300000|2024-03-26 08:55:00|22729|22729|22720.34|22720.34|22729|22729|22718.47|22718.47|0
1711443600000|2024-03-26 09:00:00|22716.83|22716.83|22735.64|22735.64|22735.64|22735.64|22716.83|22716.83|0
1711443900000|2024-03-26 09:05:00|22732.12|22732.12|22742.66|22742.66|22749.68|22749.68|22732.12|22732.12|0
1711444200000|2024-03-26 09:10:00|22746.17|22746.17|22743.28|22743.28|22746.79|22746.79|22742.66|22742.66|0
1711444500000|2024-03-26 09:15:00|22739.77|22739.77|22741.68|22741.68|22745.19|22745.19|22738.52|22738.52|0
1711444800000|2024-03-26 09:20:00|22745.19|22745.19|22691.78|22691.78|22745.19|22745.19|22687.64|22687.64|0
1711445100000|2024-03-26 09:25:00|22691.16|22691.16|22711.6|22711.6|22711.6|22711.6|22691.16|22691.16|0
1711445400000|2024-03-26 09:30:00|22715.11|22715.11|22696.57|22696.57|22715.11|22715.11|22692.79|22692.79|0
1711445700000|2024-03-26 09:35:00|22707.11|22707.11|22724.18|22724.18|22724.18|22724.18|22706.48|22706.48|0
1711446000000|2024-03-26 09:40:00|22722.94|22722.94|22739.35|22739.35|22739.35|22739.35|22715.39|22715.39|0
1711446300000|2024-03-26 09:45:00|22746.37|22746.37|22751.9|22751.9|22755.41|22755.41|22740.99|22740.99|0
1711446600000|2024-03-26 09:50:00|22762.43|22762.43|22762.7|22762.7|22769.72|22769.72|22755.41|22755.41|0
1711446900000|2024-03-26 09:55:00|22759.19|22759.19|22773.02|22773.02|22773.02|22773.02|22755.32|22755.32|0
1711447200000|2024-03-26 10:00:00|22773.42|22773.42|22785.87|22785.87|22785.87|22785.87|22773.42|22773.42|0
1711447500000|2024-03-26 10:05:00|22782.35|22782.35|22771.82|22771.82|22785.87|22785.87|22764.18|22764.18|0
1711447800000|2024-03-26 10:10:00|22772.22|22772.22|22787.57|22787.57|22787.57|22787.57|22768.71|22768.71|0
1711448100000|2024-03-26 10:15:00|22794.59|22794.59|22778.94|22778.94|22794.86|22794.86|22768.41|22768.41|0
1711448400000|2024-03-26 10:20:00|22782.46|22782.46|22770.67|22770.67|22783.08|22783.08|22770.67|22770.67|0
1711448700000|2024-03-26 10:25:00|22767.16|22767.16|22766.81|22766.81|22767.16|22767.16|22763.65|22763.65|0
1711449000000|2024-03-26 10:30:00|22766.18|22766.18|22763.3|22763.3|22766.18|22766.18|22759.16|22759.16|0
1711449300000|2024-03-26 10:35:00|22766.81|22766.81|22777.72|22777.72|22777.72|22777.72|22766.81|22766.81|0
1711449600000|2024-03-26 10:40:00|22777.09|22777.09|22801.19|22801.19|22801.42|22801.42|22773.58|22773.58|0
1711449900000|2024-03-26 10:45:00|22804.7|22804.7|22810.36|22810.36|22810.36|22810.36|22803.08|22803.08|0
1711450200000|2024-03-26 10:50:00|22806.84|22806.84|22806.84|22806.84|22820.89|22820.89|22806.84|22806.84|0
1711450500000|2024-03-26 10:55:00|22803.33|22803.33|22828.41|22828.41|22831.42|22831.42|22802.71|22802.71|0
1711450800000|2024-03-26 11:00:00|22824.9|22824.9|22842.85|22842.85|22858.65|22858.65|22817.88|22817.88|0
1711451100000|2024-03-26 11:05:00|22839.34|22839.34|22829.26|22829.26|22849.87|22849.87|22829.26|22829.26|0
1711451400000|2024-03-26 11:10:00|22822.24|22822.24|22816.69|22816.69|22828.64|22828.64|22816.69|22816.69|0
1711451700000|2024-03-26 11:15:00|22816.06|22816.06|22812.01|22812.01|22819.57|22819.57|22808.5|22808.5|0
1711452000000|2024-03-26 11:20:00|22815.52|22815.52|22828.36|22828.36|22828.99|22828.99|22814.72|22814.72|0
1711452300000|2024-03-26 11:25:00|22824.85|22824.85|22828.36|22828.36|22828.36|22828.36|22824.85|22824.85|0
1711452600000|2024-03-26 11:30:00|22828.1|22828.1|22838.78|22838.78|22839.79|22839.79|22828.1|22828.1|0
1711452900000|2024-03-26 11:35:00|22842.29|22842.29|22842.29|22842.29|22842.29|22842.29|22835.27|22835.27|0
1711453200000|2024-03-26 11:40:00|22845.8|22845.8|22842.29|22842.29|22849.7|22849.7|22838.78|22838.78|0
1711453500000|2024-03-26 11:45:00|22845.8|22845.8|22825.88|22825.88|22845.8|22845.8|22825.88|22825.88|0
1711453800000|2024-03-26 11:50:00|22824.8|22824.8|22846.19|22846.19|22846.19|22846.19|22824.26|22824.26|0
1711454100000|2024-03-26 11:55:00|22842.68|22842.68|22829.28|22829.28|22847.21|22847.21|22823.91|22823.91|0
1711454400000|2024-03-26 12:00:00|22836.31|22836.31|22856.19|22856.19|22859.7|22859.7|22835.12|22835.12|0
1711454700000|2024-03-26 12:05:00|22852.68|22852.68|22855.05|22855.05|22862.69|22862.69|22852.16|22852.16|0
1711455000000|2024-03-26 12:10:00|22851.53|22851.53|22866.83|22866.83|22866.83|22866.83|22851.53|22851.53|0
1711455300000|2024-03-26 12:15:00|22866.43|22866.43|22869.94|22869.94|22869.94|22869.94|22862.92|22862.92|0
1711455600000|2024-03-26 12:20:00|22862.92|22862.92|22892.98|22892.98|22896.5|22896.5|22862.92|22862.92|0
1711455900000|2024-03-26 12:25:00|22896.5|22896.5|22900.24|22900.24|22900.24|22900.24|22895.71|22895.71|0
1711456200000|2024-03-26 12:30:00|22899.43|22899.43|22898.8|22898.8|22906.45|22906.45|22895.13|22895.13|0
1711456500000|2024-03-26 12:35:00|22898.18|22898.18|22901.69|22901.69|22901.69|22901.69|22894.67|22894.67|0
1711456800000|2024-03-26 12:40:00|22898.18|22898.18|22898.68|22898.68|22901.69|22901.69|22898.18|22898.18|0
1711457100000|2024-03-26 12:45:00|22902.19|22902.19|22902.98|22902.98|22910|22910|22899.47|22899.47|0
1711457400000|2024-03-26 12:50:00|22902.73|22902.73|22921.24|22921.24|22925.25|22925.25|22902.73|22902.73|0
1711457700000|2024-03-26 12:55:00|22924.75|22924.75|22945.81|22945.81|22945.81|22945.81|22924.75|22924.75|0
1711458000000|2024-03-26 13:00:00|22946.44|22946.44|22947.06|22947.06|22950.57|22950.57|22943.55|22943.55|0
1711458300000|2024-03-26 13:05:00|22946.67|22946.67|22927.47|22927.47|22946.67|22946.67|22927.47|22927.47|0
1711458600000|2024-03-26 13:10:00|22923.96|22923.96|22927.08|22927.08|22930.98|22930.98|22923.34|22923.34|0
1711458900000|2024-03-26 13:15:00|22926.69|22926.69|22920.74|22920.74|22926.69|22926.69|22917.23|22917.23|0
1711459200000|2024-03-26 13:20:00|22924.25|22924.25|22937.67|22937.67|22937.67|22937.67|22924.25|22924.25|0
1711459500000|2024-03-26 13:25:00|22934.16|22934.16|22948.43|22948.43|22948.43|22948.43|22934.16|22934.16|0
1711459800000|2024-03-26 13:30:00|22944.92|22944.92|22942.39|22942.39|22949.41|22949.41|22906.3|22906.3|0
1711460100000|2024-03-26 13:35:00|22945.9|22945.9|22932.5|22932.5|22949.41|22949.41|22925.03|22925.03|0
1711460400000|2024-03-26 13:40:00|22925.48|22925.48|22914.72|22914.72|22928.76|22928.76|22911.21|22911.21|0
1711460700000|2024-03-26 13:45:00|22915.11|22915.11|22924.4|22924.4|22924.4|22924.4|22900.84|22900.84|0
1711461000000|2024-03-26 13:50:00|22924.8|22924.8|22911.4|22911.4|22932.07|22932.07|22907.89|22907.89|0
1711461300000|2024-03-26 13:55:00|22907.89|22907.89|22906.08|22906.08|22907.89|22907.89|22888.52|22888.52|0
1711461600000|2024-03-26 14:00:00|22909.59|22909.59|22910.57|22910.57|22931.63|22931.63|22898.79|22898.79|0
1711461900000|2024-03-26 14:05:00|22914.08|22914.08|22918.23|22918.23|22931.01|22931.01|22903.55|22903.55|0
1711462200000|2024-03-26 14:10:00|22918.85|22918.85|22885.59|22885.59|22918.85|22918.85|22882.08|22882.08|0
1711462500000|2024-03-26 14:15:00|22889.1|22889.1|22886.21|22886.21|22889.1|22889.1|22870.92|22870.92|0
1711462800000|2024-03-26 14:20:00|22886.61|22886.61|22905.41|22905.41|22908.92|22908.92|22886.61|22886.61|0
1711463100000|2024-03-26 14:25:00|22908.92|22908.92|22929.64|22929.64|22929.64|22929.64|22905.68|22905.68|0
1711463400000|2024-03-26 14:30:00|22926.12|22926.12|22917.85|22917.85|22937.28|22937.28|22914.34|22914.34|0
1711463700000|2024-03-26 14:35:00|22924.88|22924.88|22926.74|22926.74|22932.52|22932.52|22920.74|22920.74|0
1711464000000|2024-03-26 14:40:00|22930.25|22930.25|22936.65|22936.65|22943.67|22943.67|22923.23|22923.23|0
1711464300000|2024-03-26 14:45:00|22933.14|22933.14|22934.4|22934.4|22936.65|22936.65|22929.63|22929.63|0
1711464600000|2024-03-26 14:50:00|22944.94|22944.94|22934.65|22934.65|22960.23|22960.23|22934.65|22934.65|0
1711464900000|2024-03-26 14:55:00|22941.68|22941.68|22945.64|22945.64|22952.66|22952.66|22941.68|22941.68|0
1711465200000|2024-03-26 15:00:00|22942.13|22942.13|22955.68|22955.68|22955.68|22955.68|22934.71|22934.71|0
1711465500000|2024-03-26 15:05:00|22952.17|22952.17|22979.01|22979.01|22980.26|22980.26|22948.66|22948.66|0
1711465800000|2024-03-26 15:10:00|22971.99|22971.99|22956.18|22956.18|22976.04|22976.04|22953.06|22953.06|0
1711466100000|2024-03-26 15:15:00|22959.69|22959.69|22978.24|22978.24|22978.24|22978.24|22956.18|22956.18|0
1711466400000|2024-03-26 15:20:00|22977.61|22977.61|22998.06|22998.06|22998.68|22998.68|22977.61|22977.61|0
1711466700000|2024-03-26 15:25:00|22994.55|22994.55|23011.71|23011.71|23018.73|23018.73|22994.15|22994.15|0
1711467000000|2024-03-26 15:30:00|23015.22|23015.22|23026|23026|23029.89|23029.89|23015.22|23015.22|0
1711467300000|2024-03-26 15:35:00|23029.51|23029.51|23051.33|23051.33|23058.35|23058.35|23029.51|23029.51|0
1711467600000|2024-03-26 15:40:00|23054.84|23054.84|23034.02|23034.02|23062.74|23062.74|23034.02|23034.02|0
1711467900000|2024-03-26 15:45:00|23033.4|23033.4|23063.75|23063.75|23063.75|23063.75|23029.89|23029.89|0
1711468200000|2024-03-26 15:50:00|23060.24|23060.24|23059.81|23059.81|23063.32|23063.32|23049.48|23049.48|0
1711468500000|2024-03-26 15:55:00|23059.18|23059.18|23061.59|23061.59|23069.49|23069.49|23051.06|23051.06|0
1711468800000|2024-03-26 16:00:00|23060.97|23060.97|23065.6|23065.6|23069.11|23069.11|23055.07|23055.07|0
1711469100000|2024-03-26 16:05:00|23072.63|23072.63|23084.8|23084.8|23102.36|23102.36|23072.63|23072.63|0
1711469400000|2024-03-26 16:10:00|23077.78|23077.78|23079.9|23079.9|23080.52|23080.52|23056.21|23056.21|0
1711469700000|2024-03-26 16:15:00|23076.39|23076.39|23071.74|23071.74|23079.9|23079.9|23068.23|23068.23|0
1711470000000|2024-03-26 16:20:00|23072.13|23072.13|23104.02|23104.02|23105.27|23105.27|23069.53|23069.53|0
1711470300000|2024-03-26 16:25:00|23100.51|23100.51|23102.5|23102.5|23109.52|23109.52|23094.86|23094.86|0
1711527300000|2024-03-27 08:15:00|23099.2|23099.2|23081.65|23081.65|23106.22|23106.22|23081.65|23081.65|0
1711527600000|2024-03-27 08:20:00|23074.63|23074.63|23073.45|23073.45|23083.99|23083.99|23062.06|23062.06|0
1711527900000|2024-03-27 08:25:00|23076.97|23076.97|23048.32|23048.32|23080.48|23080.48|23045.43|23045.43|0
1711528200000|2024-03-27 08:30:00|23048.94|23048.94|23038.78|23038.78|23070.01|23070.01|23024.73|23024.73|0
1711528500000|2024-03-27 08:35:00|23042.29|23042.29|23031.13|23031.13|23049.31|23049.31|23027.62|23027.62|0
1711528800000|2024-03-27 08:40:00|23027.62|23027.62|23060.37|23060.37|23065.23|23065.23|23027.62|23027.62|0
1711529100000|2024-03-27 08:45:00|23053.35|23053.35|23062.68|23062.68|23069.7|23069.7|23053.08|23053.08|0
1711529400000|2024-03-27 08:50:00|23066.19|23066.19|23050.89|23050.89|23066.19|23066.19|23047.38|23047.38|0
1711529700000|2024-03-27 08:55:00|23050.35|23050.35|23025.61|23025.61|23057.38|23057.38|23025.61|23025.61|0
1711530000000|2024-03-27 09:00:00|23025.34|23025.34|23034.86|23034.86|23034.86|23034.86|23021.83|23021.83|0
1711530300000|2024-03-27 09:05:00|23031.35|23031.35|22988.36|22988.36|23031.35|23031.35|22981.34|22981.34|0
1711530600000|2024-03-27 09:10:00|22984.85|22984.85|22981.73|22981.73|22988.36|22988.36|22976.58|22976.58|0
1711530900000|2024-03-27 09:15:00|22971.2|22971.2|22946.61|22946.61|22973.92|22973.92|22943.1|22943.1|0
1711531200000|2024-03-27 09:20:00|22943.1|22943.1|22963.08|22963.08|22963.08|22963.08|22925.47|22925.47|0
1711531500000|2024-03-27 09:25:00|22966.59|22966.59|22994.84|22994.84|22994.84|22994.84|22966.59|22966.59|0
1711531800000|2024-03-27 09:30:00|22998.35|22998.35|22974.39|22974.39|23002.48|23002.48|22974.39|22974.39|0
1711532100000|2024-03-27 09:35:00|22981.41|22981.41|22959.72|22959.72|22982.04|22982.04|22959.72|22959.72|0
1711532400000|2024-03-27 09:40:00|22966.74|22966.74|22994.83|22994.83|22994.83|22994.83|22966.74|22966.74|0
1711532700000|2024-03-27 09:45:00|22995.46|22995.46|22978.44|22978.44|22998.34|22998.34|22978.44|22978.44|0
1711533000000|2024-03-27 09:50:00|22974.93|22974.93|22997.86|22997.86|22997.86|22997.86|22972.04|22972.04|0
1711533300000|2024-03-27 09:55:00|22999.11|22999.11|23003.86|23003.86|23005.1|23005.1|22999.11|22999.11|0
1711533600000|2024-03-27 10:00:00|23004.25|23004.25|23025.94|23025.94|23029.45|23029.45|23004.25|23004.25|0
1711533900000|2024-03-27 10:05:00|23029.45|23029.45|23024.32|23024.32|23039.98|23039.98|23005.89|23005.89|0
1711534200000|2024-03-27 10:10:00|23020.81|23020.81|23016.66|23016.66|23023.68|23023.68|23006.12|23006.12|0
1711534500000|2024-03-27 10:15:00|23020.17|23020.17|23031.95|23031.95|23038.98|23038.98|23020.17|23020.17|0
1711534800000|2024-03-27 10:20:00|23035.47|23035.47|23014.4|23014.4|23038.98|23038.98|23014.4|23014.4|0
1711535100000|2024-03-27 10:25:00|23017.91|23017.91|23038.98|23038.98|23038.98|23038.98|23017.91|23017.91|0
1711535400000|2024-03-27 10:30:00|23038.23|23038.23|23036.79|23036.79|23039.05|23039.05|23031.41|23031.41|0
1711535700000|2024-03-27 10:35:00|23037.42|23037.42|23057.01|23057.01|23057.01|23057.01|23034.53|23034.53|0
1711536000000|2024-03-27 10:40:00|23053.5|23053.5|23030.78|23030.78|23053.5|23053.5|23030.78|23030.78|0
1711536300000|2024-03-27 10:45:00|23030.51|23030.51|23033.84|23033.84|23033.84|23033.84|23030.33|23030.33|0
1711536600000|2024-03-27 10:50:00|23030.33|23030.33|23016.29|23016.29|23030.33|23030.33|23016.29|23016.29|0
1711536900000|2024-03-27 10:55:00|23023.31|23023.31|23022.64|23022.64|23038.21|23038.21|23022.64|23022.64|0
1711537200000|2024-03-27 11:00:00|23026.15|23026.15|23034.42|23034.42|23043.71|23043.71|23026.15|23026.15|0
1711537500000|2024-03-27 11:05:00|23037.93|23037.93|23062.76|23062.76|23062.76|23062.76|23037.93|23037.93|0
1711537800000|2024-03-27 11:10:00|23066.27|23066.27|23071.26|23071.26|23071.26|23071.26|23055.74|23055.74|0
1711538100000|2024-03-27 11:15:00|23071.89|23071.89|23091.48|23091.48|23109.03|23109.03|23068.37|23068.37|0
1711538400000|2024-03-27 11:20:00|23090.85|23090.85|23087.97|23087.97|23094.99|23094.99|23087.97|23087.97|0
1711538700000|2024-03-27 11:25:00|23087.72|23087.72|23088.47|23088.47|23091.98|23091.98|23087.72|23087.72|0
1711539000000|2024-03-27 11:30:00|23091.98|23091.98|23099.62|23099.62|23099.62|23099.62|23089.09|23089.09|0
1711539300000|2024-03-27 11:35:00|23100.02|23100.02|23100.64|23100.64|23118.2|23118.2|23097.13|23097.13|0
1711539600000|2024-03-27 11:40:00|23093.62|23093.62|23097.13|23097.13|23097.13|23097.13|23083.09|23083.09|0
1711539900000|2024-03-27 11:45:00|23097.76|23097.76|23115.58|23115.58|23116.21|23116.21|23097.76|23097.76|0
1711540200000|2024-03-27 11:50:00|23119.09|23119.09|23136.87|23136.87|23136.87|23136.87|23119.09|23119.09|0
1711540500000|2024-03-27 11:55:00|23136.25|23136.25|23138.35|23138.35|23144.52|23144.52|23129.85|23129.85|0
1711540800000|2024-03-27 12:00:00|23145.37|23145.37|23166.99|23166.99|23166.99|23166.99|23145.37|23145.37|0
1711541100000|2024-03-27 12:05:00|23163.48|23163.48|23141.17|23141.17|23163.48|23163.48|23141.17|23141.17|0
1711541400000|2024-03-27 12:10:00|23137.66|23137.66|23128.76|23128.76|23139.3|23139.3|23128.76|23128.76|0
1711541700000|2024-03-27 12:15:00|23125.25|23125.25|23121.35|23121.35|23135.79|23135.79|23121.35|23121.35|0
1711542000000|2024-03-27 12:20:00|23117.84|23117.84|23126.1|23126.1|23126.1|23126.1|23117.44|23117.44|0
1711542300000|2024-03-27 12:25:00|23133.12|23133.12|23126.73|23126.73|23136.63|23136.63|23126.1|23126.1|0
1711542600000|2024-03-27 12:30:00|23128.6|23128.6|23113.43|23113.43|23133.36|23133.36|23113.43|23113.43|0
1711542900000|2024-03-27 12:35:00|23109.92|23109.92|23104.76|23104.76|23112.41|23112.41|23101.25|23101.25|0
1711543200000|2024-03-27 12:40:00|23101.25|23101.25|23094.23|23094.23|23101.25|23101.25|23085.96|23085.96|0
1711543500000|2024-03-27 12:45:00|23090.72|23090.72|23093.61|23093.61|23093.61|23093.61|23090.1|23090.1|0
1711543800000|2024-03-27 12:50:00|23100.63|23100.63|23101.64|23101.64|23101.64|23101.64|23094|23094|0
1711544100000|2024-03-27 12:55:00|23105.15|23105.15|23115.75|23115.75|23116.56|23116.56|23105.15|23105.15|0
1711544400000|2024-03-27 13:00:00|23116.29|23116.29|23128.61|23128.61|23128.61|23128.61|23116.29|23116.29|0
1711544700000|2024-03-27 13:05:00|23128.88|23128.88|23132.93|23132.93|23143.47|23143.47|23128.88|23128.88|0
1711545000000|2024-03-27 13:10:00|23136.44|23136.44|23126.81|23126.81|23147.87|23147.87|23126.81|23126.81|0
1711545300000|2024-03-27 13:15:00|23130.32|23130.32|23145.84|23145.84|23146.63|23146.63|23130.32|23130.32|0
1711545600000|2024-03-27 13:20:00|23142.33|23142.33|23112.59|23112.59|23142.33|23142.33|23111.97|23111.97|0
1711545900000|2024-03-27 13:25:00|23109.08|23109.08|23099.98|23099.98|23123.12|23123.12|23095.92|23095.92|0
1711546200000|2024-03-27 13:30:00|23096.46|23096.46|23126.05|23126.05|23129.56|23129.56|23092.95|23092.95|0
1711546500000|2024-03-27 13:35:00|23129.56|23129.56|23128.08|23128.08|23145.64|23145.64|23127.69|23127.69|0
1711546800000|2024-03-27 13:40:00|23124.57|23124.57|23139.87|23139.87|23145.02|23145.02|23124.57|23124.57|0
1711547100000|2024-03-27 13:45:00|23140.49|23140.49|23106.04|23106.04|23140.49|23140.49|23106.04|23106.04|0
1711547400000|2024-03-27 13:50:00|23109.56|23109.56|23107.92|23107.92|23116.58|23116.58|23106.04|23106.04|0
1711547700000|2024-03-27 13:55:00|23111.43|23111.43|23136.4|23136.4|23136.4|23136.4|23111.43|23111.43|0
1711548000000|2024-03-27 14:00:00|23139.91|23139.91|23150.88|23150.88|23154|23154|23121.61|23121.61|0
1711548300000|2024-03-27 14:05:00|23151.28|23151.28|23135.11|23135.11|23158.7|23158.7|23118.97|23118.97|0
1711548600000|2024-03-27 14:10:00|23138.63|23138.63|23141.51|23141.51|23149.16|23149.16|23128.09|23128.09|0
1711548900000|2024-03-27 14:15:00|23142.76|23142.76|23148.77|23148.77|23148.77|23148.77|23138.63|23138.63|0
1711549200000|2024-03-27 14:20:00|23149.39|23149.39|23149.39|23149.39|23157.66|23157.66|23145.88|23145.88|0
1711549500000|2024-03-27 14:25:00|23148.77|23148.77|23183.25|23183.25|23183.25|23183.25|23144.63|23144.63|0
1711549800000|2024-03-27 14:30:00|23185.13|23185.13|23203.31|23203.31|23203.31|23203.31|23177.48|23177.48|0
1711550100000|2024-03-27 14:35:00|23199.79|23199.79|23191.38|23191.38|23231.02|23231.02|23191.38|23191.38|0
1711550400000|2024-03-27 14:40:00|23194.89|23194.89|23217.27|23217.27|23220.78|23220.78|23194.27|23194.27|0
1711550700000|2024-03-27 14:45:00|23220.78|23220.78|23217.93|23217.93|23223.31|23223.31|23205.49|23205.49|0
1711551000000|2024-03-27 14:50:00|23221.44|23221.44|23190.47|23190.47|23221.44|23221.44|23186.96|23186.96|0
1711551300000|2024-03-27 14:55:00|23191.71|23191.71|23201|23201|23201.62|23201.62|23186.33|23186.33|0
1711551600000|2024-03-27 15:00:00|23197.49|23197.49|23224.73|23224.73|23231.75|23231.75|23197.49|23197.49|0
1711551900000|2024-03-27 15:05:00|23225|23225|23227.47|23227.47|23230.98|23230.98|23216.94|23216.94|0
1711552200000|2024-03-27 15:10:00|23228.28|23228.28|23202.68|23202.68|23228.55|23228.55|23192.19|23192.19|0
1711552500000|2024-03-27 15:15:00|23195.66|23195.66|23203.31|23203.31|23206.82|23206.82|23195.66|23195.66|0
1711552800000|2024-03-27 15:20:00|23203.06|23203.06|23233.37|23233.37|23237.38|23237.38|23197.42|23197.42|0
1711553100000|2024-03-27 15:25:00|23240.39|23240.39|23245.42|23245.42|23248.18|23248.18|23236.88|23236.88|0
1711553400000|2024-03-27 15:30:00|23248.93|23248.93|23229.73|23229.73|23252.44|23252.44|23229.73|23229.73|0
1711553700000|2024-03-27 15:35:00|23233.24|23233.24|23256.88|23256.88|23256.88|23256.88|23233.24|23233.24|0
1711554000000|2024-03-27 15:40:00|23253.37|23253.37|23272.44|23272.44|23272.44|23272.44|23249.86|23249.86|0
1711554300000|2024-03-27 15:45:00|23268.93|23268.93|23266.19|23266.19|23277.35|23277.35|23266.19|23266.19|0
1711554600000|2024-03-27 15:50:00|23262.68|23262.68|23282.98|23282.98|23286.88|23286.88|23262.68|23262.68|0
1711554900000|2024-03-27 15:55:00|23283.37|23283.37|23271.46|23271.46|23290.39|23290.39|23261.56|23261.56|0
1711555200000|2024-03-27 16:00:00|23274.98|23274.98|23240.61|23240.61|23274.98|23274.98|23240.61|23240.61|0
1711555500000|2024-03-27 16:05:00|23237.1|23237.1|23219.46|23219.46|23243.5|23243.5|23218.84|23218.84|0
1711555800000|2024-03-27 16:10:00|23222.97|23222.97|23217.24|23217.24|23222.97|23222.97|23212.21|23212.21|0
1711556100000|2024-03-27 16:15:00|23220.75|23220.75|23215.74|23215.74|23222|23222|23211.11|23211.11|0
1711556400000|2024-03-27 16:20:00|23215.12|23215.12|23249.36|23249.36|23252.37|23252.37|23214.73|23214.73|0
1711556700000|2024-03-27 16:25:00|23252.87|23252.87|23258.41|23258.41|23259.89|23259.89|23247.17|23247.17|0
1711613700000|2024-03-28 08:15:00|23219.39|23219.39|23208.52|23208.52|23220.01|23220.01|23205.01|23205.01|0
1711614000000|2024-03-28 08:20:00|23197.99|23197.99|23200.5|23200.5|23204.01|23204.01|23182.95|23182.95|0
1711614300000|2024-03-28 08:25:00|23207.52|23207.52|23204.51|23204.51|23216.29|23216.29|23201.13|23201.13|0
1711614600000|2024-03-28 08:30:00|23208.02|23208.02|23214.3|23214.3|23215.05|23215.05|23193.36|23193.36|0
1711614900000|2024-03-28 08:35:00|23224.83|23224.83|23255.18|23255.18|23255.8|23255.8|23221.32|23221.32|0
1711615200000|2024-03-28 08:40:00|23258.69|23258.69|23230.37|23230.37|23259.71|23259.71|23230.37|23230.37|0
1711615500000|2024-03-28 08:45:00|23231.55|23231.55|23232.8|23232.8|23232.8|23232.8|23229.29|23229.29|0
1711615800000|2024-03-28 08:50:00|23225.78|23225.78|23229.29|23229.29|23232.8|23232.8|23225.78|23225.78|0
1711616100000|2024-03-28 08:55:00|23222.27|23222.27|23250.23|23250.23|23250.23|23250.23|23218.76|23218.76|0
1711616400000|2024-03-28 09:00:00|23250.63|23250.63|23237.14|23237.14|23250.63|23250.63|23236.75|23236.75|0
1711616700000|2024-03-28 09:05:00|23237.54|23237.54|23250.57|23250.57|23264.61|23264.61|23237.54|23237.54|0
1711617000000|2024-03-28 09:10:00|23247.06|23247.06|23256.34|23256.34|23264.61|23264.61|23247.06|23247.06|0
1711617300000|2024-03-28 09:15:00|23259.85|23259.85|23263.76|23263.76|23263.76|23263.76|23252.83|23252.83|0
1711617600000|2024-03-28 09:20:00|23260.25|23260.25|23262.87|23262.87|23262.87|23262.87|23252.85|23252.85|0
1711617900000|2024-03-28 09:25:00|23255.85|23255.85|23264.74|23264.74|23268.25|23268.25|23246.56|23246.56|0
1711618200000|2024-03-28 09:30:00|23268.25|23268.25|23281.35|23281.35|23295.89|23295.89|23257.72|23257.72|0
1711618500000|2024-03-28 09:35:00|23284.86|23284.86|23293.75|23293.75|23297.26|23297.26|23284.86|23284.86|0
1711618800000|2024-03-28 09:40:00|23295|23295|23270.26|23270.26|23297.89|23297.89|23270.01|23270.01|0
1711619100000|2024-03-28 09:45:00|23269.63|23269.63|23270.26|23270.26|23270.26|23270.26|23259.1|23259.1|0
1711619400000|2024-03-28 09:50:00|23273.77|23273.77|23257.63|23257.63|23273.77|23273.77|23255.19|23255.19|0
1711619700000|2024-03-28 09:55:00|23261.14|23261.14|23277.05|23277.05|23285.33|23285.33|23257.63|23257.63|0
1711620000000|2024-03-28 10:00:00|23273.54|23273.54|23254.57|23254.57|23277.05|23277.05|23254.57|23254.57|0
1711620300000|2024-03-28 10:05:00|23253.95|23253.95|23257.46|23257.46|23261.6|23261.6|23253.95|23253.95|0
1711620600000|2024-03-28 10:10:00|23260.97|23260.97|23265.34|23265.34|23265.34|23265.34|23253.56|23253.56|0
1711620900000|2024-03-28 10:15:00|23258.31|23258.31|23240.96|23240.96|23265.34|23265.34|23240.96|23240.96|0
1711621200000|2024-03-28 10:20:00|23233.94|23233.94|23233.23|23233.23|23233.94|23233.94|23229.18|23229.18|0
1711621500000|2024-03-28 10:25:00|23232.6|23232.6|23251.16|23251.16|23251.16|23251.16|23229.09|23229.09|0
1711621800000|2024-03-28 10:30:00|23258.18|23258.18|23255.71|23255.71|23265.2|23265.2|23255.71|23255.71|0
1711622100000|2024-03-28 10:35:00|23252.2|23252.2|23245.97|23245.97|23259.22|23259.22|23245.97|23245.97|0
1711622400000|2024-03-28 10:40:00|23246.59|23246.59|23234.41|23234.41|23246.59|23246.59|23234.41|23234.41|0
1711622700000|2024-03-28 10:45:00|23244.95|23244.95|23248.96|23248.96|23248.96|23248.96|23241.44|23241.44|0
1711623000000|2024-03-28 10:50:00|23245.45|23245.45|23244.2|23244.2|23245.45|23245.45|23237.18|23237.18|0
1711623300000|2024-03-28 10:55:00|23240.69|23240.69|23233.42|23233.42|23240.69|23240.69|23233.42|23233.42|0
1711623600000|2024-03-28 11:00:00|23229.9|23229.9|23222.63|23222.63|23236.3|23236.3|23222.63|23222.63|0
1711623900000|2024-03-28 11:05:00|23226.14|23226.14|23241.44|23241.44|23241.44|23241.44|23216.24|23216.24|0
1711624200000|2024-03-28 11:10:00|23237.93|23237.93|23251.35|23251.35|23258.37|23258.37|23237.93|23237.93|0
1711624500000|2024-03-28 11:15:00|23251.97|23251.97|23234.29|23234.29|23251.97|23251.97|23234.29|23234.29|0
1711624800000|2024-03-28 11:20:00|23235.54|23235.54|23223.76|23223.76|23238.43|23238.43|23223.76|23223.76|0
1711628400000|2024-03-28 12:20:00|23221.26|23221.26|23213.31|23213.31|23221.26|23221.26|23208.09|23208.09|0
1711628700000|2024-03-28 12:25:00|23206.29|23206.29|23206.29|23206.29|23206.29|23206.29|23206.29|23206.29|0
1711629000000|2024-03-28 12:30:00|23199.26|23199.26|23223.22|23223.22|23223.22|23223.22|23192.24|23192.24|0
1711629300000|2024-03-28 12:35:00|23226.73|23226.73|23228.6|23228.6|23232.11|23232.11|23226.73|23226.73|0
1711629600000|2024-03-28 12:40:00|23225.09|23225.09|23213.93|23213.93|23225.09|23225.09|23213.93|23213.93|0
1711629900000|2024-03-28 12:45:00|23217.44|23217.44|23235.62|23235.62|23235.62|23235.62|23217.44|23217.44|0
1711630200000|2024-03-28 12:50:00|23232.11|23232.11|23221.58|23221.58|23242.64|23242.64|23221.58|23221.58|0
1711630500000|2024-03-28 12:55:00|23218.07|23218.07|23228.6|23228.6|23228.6|23228.6|23217.44|23217.44|0
1711630800000|2024-03-28 13:00:00|23225.09|23225.09|23229|23229|23229|23229|23218.07|23218.07|0
1711631100000|2024-03-28 13:05:00|23225.48|23225.48|23218.46|23218.46|23225.48|23225.48|23211.44|23211.44|0
1711631400000|2024-03-28 13:10:00|23217.84|23217.84|23228.77|23228.77|23232.28|23232.28|23217.21|23217.21|0
1711631700000|2024-03-28 13:15:00|23232.28|23232.28|23232.28|23232.28|23239.3|23239.3|23232.28|23232.28|0
1711632000000|2024-03-28 13:20:00|23228.77|23228.77|23239.03|23239.03|23239.57|23239.57|23225.26|23225.26|0
1711632300000|2024-03-28 13:25:00|23242.54|23242.54|23231.88|23231.88|23242.54|23242.54|23224.24|23224.24|0
1711632600000|2024-03-28 13:30:00|23238.91|23238.91|23268.35|23268.35|23268.6|23268.6|23238.91|23238.91|0
1711632900000|2024-03-28 13:35:00|23271.86|23271.86|23253.45|23253.45|23282.39|23282.39|23249.94|23249.94|0
1711633200000|2024-03-28 13:40:00|23249.94|23249.94|23235.5|23235.5|23253.45|23253.45|23224.97|23224.97|0
1711633500000|2024-03-28 13:45:00|23239.01|23239.01|23235.13|23235.13|23246.03|23246.03|23228.1|23228.1|0
1711633800000|2024-03-28 13:50:00|23231.61|23231.61|23223.97|23223.97|23234.5|23234.5|23223.97|23223.97|0
1711634100000|2024-03-28 13:55:00|23227.48|23227.48|23234.25|23234.25|23234.25|23234.25|23227.48|23227.48|0
1711634400000|2024-03-28 14:00:00|23234.88|23234.88|23234.25|23234.25|23237.76|23237.76|23227.23|23227.23|0
1711634700000|2024-03-28 14:05:00|23230.74|23230.74|23224.11|23224.11|23234.88|23234.88|23220.21|23220.21|0
1711635000000|2024-03-28 14:10:00|23224.51|23224.51|23214.37|23214.37|23224.51|23224.51|23214.37|23214.37|0
1711635300000|2024-03-28 14:15:00|23217.88|23217.88|23222.02|23222.02|23226.15|23226.15|23214.37|23214.37|0
1711635600000|2024-03-28 14:20:00|23221.39|23221.39|23229.04|23229.04|23239.57|23239.57|23221.39|23221.39|0
1711635900000|2024-03-28 14:25:00|23228.41|23228.41|23224.28|23224.28|23228.41|23228.41|23220.77|23220.77|0
1711636200000|2024-03-28 14:30:00|23220.77|23220.77|23239.59|23239.59|23239.59|23239.59|23220.14|23220.14|0
1711636500000|2024-03-28 14:35:00|23243.1|23243.1|23237.33|23237.33|23247.24|23247.24|23236.08|23236.08|0
1711636800000|2024-03-28 14:40:00|23240.84|23240.84|23239.57|23239.57|23246.59|23246.59|23239.57|23239.57|0
1711637100000|2024-03-28 14:45:00|23238.95|23238.95|23251.12|23251.12|23251.12|23251.12|23238.95|23238.95|0
1711637400000|2024-03-28 14:50:00|23250.5|23250.5|23246.59|23246.59|23250.5|23250.5|23242.85|23242.85|0
1711637700000|2024-03-28 14:55:00|23250.1|23250.1|23250.73|23250.73|23250.73|23250.73|23246.59|23246.59|0
1711638000000|2024-03-28 15:00:00|23250.1|23250.1|23220.77|23220.77|23250.1|23250.1|23220.77|23220.77|0
1711638300000|2024-03-28 15:05:00|23224.28|23224.28|23231.93|23231.93|23235.44|23235.44|23224.28|23224.28|0
1711638600000|2024-03-28 15:10:00|23231.3|23231.3|23199.1|23199.1|23231.3|23231.3|23199.1|23199.1|0
1711638900000|2024-03-28 15:15:00|23202.61|23202.61|23203.63|23203.63|23206.75|23206.75|23202.61|23202.61|0
1711639200000|2024-03-28 15:20:00|23200.12|23200.12|23196.69|23196.69|23211.28|23211.28|23196.61|23196.61|0
1711639500000|2024-03-28 15:25:00|23193.18|23193.18|23164.07|23164.07|23193.18|23193.18|23157.45|23157.45|0
1711639800000|2024-03-28 15:30:00|23167.59|23167.59|23163.95|23163.95|23175.11|23175.11|23160.44|23160.44|0
1711640100000|2024-03-28 15:35:00|23160.44|23160.44|23127.59|23127.59|23163.33|23163.33|23127.59|23127.59|0
1711640400000|2024-03-28 15:40:00|23131.1|23131.1|23136.88|23136.88|23141.64|23141.64|23131.1|23131.1|0
1711640700000|2024-03-28 15:45:00|23133.37|23133.37|23112.42|23112.42|23133.37|23133.37|23112.42|23112.42|0
1711641000000|2024-03-28 15:50:00|23115.94|23115.94|23109.54|23109.54|23120.07|23120.07|23106.03|23106.03|0
1711641300000|2024-03-28 15:55:00|23102.52|23102.52|23102.25|23102.25|23104.65|23104.65|23093.87|23093.87|0
1711641600000|2024-03-28 16:00:00|23102.64|23102.64|23141.3|23141.3|23141.93|23141.93|23102.64|23102.64|0
1711641900000|2024-03-28 16:05:00|23141.8|23141.8|23156.92|23156.92|23160.52|23160.52|23141.8|23141.8|0
1711642200000|2024-03-28 16:10:00|23160.44|23160.44|23162.43|23162.43|23163.95|23163.95|23154.78|23154.78|0
1711642500000|2024-03-28 16:15:00|23158.92|23158.92|23143.35|23143.35|23158.92|23158.92|23143.35|23143.35|0
1711642800000|2024-03-28 16:20:00|23146.87|23146.87|23142.5|23142.5|23146.87|23146.87|23138.37|23138.37|0
1711643100000|2024-03-28 16:25:00|23141.88|23141.88|23157.87|23157.87|23161.38|23161.38|23141.88|23141.88|0
1712042100000|2024-04-02 07:15:00|23135.12|23135.12|23046.04|23046.04|23137.38|23137.38|23046.04|23046.04|0
1712042400000|2024-04-02 07:20:00|23039.02|23039.02|23076.16|23076.16|23076.16|23076.16|23039.02|23039.02|0
1712042700000|2024-04-02 07:25:00|23090.21|23090.21|23121.23|23121.23|23121.23|23121.23|23090.21|23090.21|0
1712043000000|2024-04-02 07:30:00|23128.25|23128.25|23138.08|23138.08|23141.59|23141.59|23124.27|23124.27|0
1712043300000|2024-04-02 07:35:00|23141.59|23141.59|23180.9|23180.9|23180.9|23180.9|23141.59|23141.59|0
1712043600000|2024-04-02 07:40:00|23177.39|23177.39|23163.13|23163.13|23179.43|23179.43|23163.13|23163.13|0
1712043900000|2024-04-02 07:45:00|23170.15|23170.15|23167.48|23167.48|23185.66|23185.66|23153.44|23153.44|0
1712044200000|2024-04-02 07:50:00|23170.99|23170.99|23169.74|23169.74|23178.01|23178.01|23169.74|23169.74|0
1712044500000|2024-04-02 07:55:00|23180.28|23180.28|23183.08|23183.08|23184.58|23184.58|23170.14|23170.14|0
1712044800000|2024-04-02 08:00:00|23184.33|23184.33|23221.54|23221.54|23222.55|23222.55|23176.91|23176.91|0
1712045100000|2024-04-02 08:05:00|23225.05|23225.05|23230.91|23230.91|23237.93|23237.93|23223.8|23223.8|0
1712045400000|2024-04-02 08:10:00|23234.42|23234.42|23212.27|23212.27|23234.42|23234.42|23212.27|23212.27|0
1712045700000|2024-04-02 08:15:00|23208.76|23208.76|23219.4|23219.4|23222.12|23222.12|23208.07|23208.07|0
1712046000000|2024-04-02 08:20:00|23222.91|23222.91|23216.9|23216.9|23227.43|23227.43|23206.87|23206.87|0
1712046300000|2024-04-02 08:25:00|23218.15|23218.15|23185.3|23185.3|23221.66|23221.66|23185.3|23185.3|0
1712046600000|2024-04-02 08:30:00|23181.79|23181.79|23159.24|23159.24|23181.79|23181.79|23159.24|23159.24|0
1712046900000|2024-04-02 08:35:00|23152.22|23152.22|23134.67|23134.67|23152.22|23152.22|23121.87|23121.87|0
1712047200000|2024-04-02 08:40:00|23137.16|23137.16|23115.2|23115.2|23138.41|23138.41|23108.18|23108.18|0
1712047500000|2024-04-02 08:45:00|23111.69|23111.69|23109.66|23109.66|23113.19|23113.19|23105.91|23105.91|0
1712047800000|2024-04-02 08:50:00|23116.68|23116.68|23102.91|23102.91|23116.95|23116.95|23099.4|23099.4|0
1712048100000|2024-04-02 08:55:00|23102.51|23102.51|23110.32|23110.32|23117.35|23117.35|23095.49|23095.49|0
1712048400000|2024-04-02 09:00:00|23117.35|23117.35|23133.4|23133.4|23133.4|23133.4|23097.53|23097.53|0
1712048700000|2024-04-02 09:05:00|23129.89|23129.89|23115.68|23115.68|23132.39|23132.39|23106.77|23106.77|0
1712049000000|2024-04-02 09:10:00|23112.17|23112.17|23133.47|23133.47|23133.47|23133.47|23112.17|23112.17|0
1712049300000|2024-04-02 09:15:00|23133.86|23133.86|23138.84|23138.84|23143.15|23143.15|23132.61|23132.61|0
1712049600000|2024-04-02 09:20:00|23135.33|23135.33|23136.35|23136.35|23137.6|23137.6|23134.09|23134.09|0
1712049900000|2024-04-02 09:25:00|23132.84|23132.84|23125.52|23125.52|23140.36|23140.36|23125.52|23125.52|0
1712050200000|2024-04-02 09:30:00|23125.02|23125.02|23130.51|23130.51|23134.02|23134.02|23116.75|23116.75|0
1712050500000|2024-04-02 09:35:00|23130.01|23130.01|23122.21|23122.21|23130.26|23130.26|23116.19|23116.19|0
1712050800000|2024-04-02 09:40:00|23121.82|23121.82|23121.59|23121.59|23128.84|23128.84|23114.56|23114.56|0
1712051100000|2024-04-02 09:45:00|23120.84|23120.84|23139.99|23139.99|23139.99|23139.99|23120.59|23120.59|0
1712051400000|2024-04-02 09:50:00|23136.48|23136.48|23092.79|23092.79|23136.48|23136.48|23090.52|23090.52|0
1712051700000|2024-04-02 09:55:00|23092.39|23092.39|23081.59|23081.59|23099.41|23099.41|23081.59|23081.59|0
1712052000000|2024-04-02 10:00:00|23074.57|23074.57|23068.16|23068.16|23081.59|23081.59|23064.65|23064.65|0
1712052300000|2024-04-02 10:05:00|23057.63|23057.63|23062.39|23062.39|23079.94|23079.94|23054.12|23054.12|0
1712052600000|2024-04-02 10:10:00|23069.41|23069.41|23044.83|23044.83|23069.41|23069.41|23041.32|23041.32|0
1712052900000|2024-04-02 10:15:00|23044.58|23044.58|23057.36|23057.36|23057.36|23057.36|23044.33|23044.33|0
1712053200000|2024-04-02 10:20:00|23060.88|23060.88|23044.11|23044.11|23060.88|23060.88|23036.3|23036.3|0
1712053500000|2024-04-02 10:25:00|23047.62|23047.62|23059.4|23059.4|23059.4|23059.4|23047.62|23047.62|0
1712053800000|2024-04-02 10:30:00|23066.42|23066.42|23096.29|23096.29|23099.8|23099.8|23066.42|23066.42|0
1712054100000|2024-04-02 10:35:00|23097.53|23097.53|23089.26|23089.26|23097.53|23097.53|23085.75|23085.75|0
1712054400000|2024-04-02 10:40:00|23082.24|23082.24|23064.45|23064.45|23082.24|23082.24|23062.19|23062.19|0
1712054700000|2024-04-02 10:45:00|23067.96|23067.96|23057.16|23057.16|23071.48|23071.48|23056.77|23056.77|0
1712055000000|2024-04-02 10:50:00|23057.56|23057.56|23045.78|23045.78|23061.07|23061.07|23045.78|23045.78|0
1712055300000|2024-04-02 10:55:00|23035.24|23035.24|23041.02|23041.02|23044.53|23044.53|23030.48|23030.48|0
1712055600000|2024-04-02 11:00:00|23044.53|23044.53|23050.58|23050.58|23054.84|23054.84|23041.02|23041.02|0
1712055900000|2024-04-02 11:05:00|23047.06|23047.06|23063.37|23063.37|23064.62|23064.62|23047.06|23047.06|0
1712056200000|2024-04-02 11:10:00|23066.88|23066.88|23079.49|23079.49|23079.49|23079.49|23060.87|23060.87|0
1712056500000|2024-04-02 11:15:00|23090.02|23090.02|23116.64|23116.64|23116.64|23116.64|23086.51|23086.51|0
1712056800000|2024-04-02 11:20:00|23113.13|23113.13|23114.99|23114.99|23114.99|23114.99|23104.46|23104.46|0
1712057100000|2024-04-02 11:25:00|23116.24|23116.24|23130.68|23130.68|23134.19|23134.19|23116.24|23116.24|0
1712057400000|2024-04-02 11:30:00|23134.19|23134.19|23106.1|23106.1|23134.19|23134.19|23106.1|23106.1|0
1712057700000|2024-04-02 11:35:00|23109.61|23109.61|23134.19|23134.19|23134.19|23134.19|23106.1|23106.1|0
1712058000000|2024-04-02 11:40:00|23130.68|23130.68|23129.04|23129.04|23136.06|23136.06|23111.48|23111.48|0
1712058300000|2024-04-02 11:45:00|23125.53|23125.53|23115.26|23115.26|23125.53|23125.53|23111.48|23111.48|0
1712058600000|2024-04-02 11:50:00|23125.8|23125.8|23122.28|23122.28|23131.8|23131.8|23122.28|23122.28|0
1712058900000|2024-04-02 11:55:00|23123.53|23123.53|23115.26|23115.26|23123.53|23123.53|23115.26|23115.26|0
1712059200000|2024-04-02 12:00:00|23118.77|23118.77|23129.31|23129.31|23143.35|23143.35|23115.26|23115.26|0
1712059500000|2024-04-02 12:05:00|23132.82|23132.82|23133.44|23133.44|23135.93|23135.93|23125.4|23125.4|0
1712059800000|2024-04-02 12:10:00|23134.69|23134.69|23128.31|23128.31|23134.94|23134.94|23120.89|23120.89|0
1712060100000|2024-04-02 12:15:00|23129.56|23129.56|23159.91|23159.91|23159.91|23159.91|23128.31|23128.31|0
1712060400000|2024-04-02 12:20:00|23163.42|23163.42|23183.84|23183.84|23190.86|23190.86|23159.66|23159.66|0
1712060700000|2024-04-02 12:25:00|23180.33|23180.33|23176.28|23176.28|23183.84|23183.84|23172.77|23172.77|0
1712061000000|2024-04-02 12:30:00|23179.79|23179.79|23172.77|23172.77|23183.3|23183.3|23171.52|23171.52|0
1712061300000|2024-04-02 12:35:00|23169.26|23169.26|23169.26|23169.26|23172.77|23172.77|23168.01|23168.01|0
1712061600000|2024-04-02 12:40:00|23172.77|23172.77|23172.37|23172.37|23176.28|23176.28|23168.86|23168.86|0
1712061900000|2024-04-02 12:45:00|23175.88|23175.88|23181.66|23181.66|23188.68|23188.68|23171.12|23171.12|0
1712062200000|2024-04-02 12:50:00|23178.15|23178.15|23174.63|23174.63|23178.15|23178.15|23167.61|23167.61|0
1712062500000|2024-04-02 12:55:00|23171.12|23171.12|23170.89|23170.89|23182.28|23182.28|23168.23|23168.23|0
1712062800000|2024-04-02 13:00:00|23167.38|23167.38|23165.74|23165.74|23170.89|23170.89|23165.74|23165.74|0
1712063100000|2024-04-02 13:05:00|23164.49|23164.49|23163.7|23163.7|23164.49|23164.49|23159.73|23159.73|0
1712063400000|2024-04-02 13:10:00|23167.21|23167.21|23165.74|23165.74|23170.72|23170.72|23163.7|23163.7|0
1712063700000|2024-04-02 13:15:00|23169.25|23169.25|23126.37|23126.37|23169.75|23169.75|23126.37|23126.37|0
1712064000000|2024-04-02 13:20:00|23129.88|23129.88|23102.87|23102.87|23129.88|23129.88|23102.08|23102.08|0
1712064300000|2024-04-02 13:25:00|23099.36|23099.36|23107.58|23107.58|23107.58|23107.58|23093.81|23093.81|0
1712064600000|2024-04-02 13:30:00|23089.63|23089.63|23071.27|23071.27|23119.76|23119.76|23067.76|23067.76|0
1712064900000|2024-04-02 13:35:00|23070.02|23070.02|23091.73|23091.73|23091.73|23091.73|23062|23062|0
1712065200000|2024-04-02 13:40:00|23092.12|23092.12|23110.82|23110.82|23111.32|23111.32|23092.12|23092.12|0
1712065500000|2024-04-02 13:45:00|23114.33|23114.33|23139.16|23139.16|23142.67|23142.67|23113.79|23113.79|0
1712065800000|2024-04-02 13:50:00|23138.77|23138.77|23163.28|23163.28|23163.28|23163.28|23130.5|23130.5|0
1712066100000|2024-04-02 13:55:00|23159.77|23159.77|23159.77|23159.77|23163.28|23163.28|23138.7|23138.7|0
1712066400000|2024-04-02 14:00:00|23156.26|23156.26|23166.79|23166.79|23173.46|23173.46|23155.01|23155.01|0
1712066700000|2024-04-02 14:05:00|23170.3|23170.3|23172.18|23172.18|23174.05|23174.05|23161.25|23161.25|0
1712067000000|2024-04-02 14:10:00|23175.69|23175.69|23164.01|23164.01|23175.69|23175.69|23158.14|23158.14|0
1712067300000|2024-04-02 14:15:00|23167.52|23167.52|23177.04|23177.04|23186.33|23186.33|23167.52|23167.52|0
1712067600000|2024-04-02 14:20:00|23176.65|23176.65|23197.46|23197.46|23197.46|23197.46|23175.4|23175.4|0
1712067900000|2024-04-02 14:25:00|23200.97|23200.97|23201.72|23201.72|23208.5|23208.5|23197.46|23197.46|0
1712068200000|2024-04-02 14:30:00|23205.23|23205.23|23218.26|23218.26|23225.68|23225.68|23205.23|23205.23|0
1712068500000|2024-04-02 14:35:00|23221.78|23221.78|23209.14|23209.14|23222.17|23222.17|23202.12|23202.12|0
1712068800000|2024-04-02 14:40:00|23212.65|23212.65|23200.93|23200.93|23212.65|23212.65|23200.93|23200.93|0
1712069100000|2024-04-02 14:45:00|23204.44|23204.44|23207.96|23207.96|23222|23222|23204.44|23204.44|0
1712069400000|2024-04-02 14:50:00|23200.93|23200.93|23191.11|23191.11|23200.93|23200.93|23173.7|23173.7|0
1712069700000|2024-04-02 14:55:00|23194.62|23194.62|23200.39|23200.39|23200.39|23200.39|23189.86|23189.86|0
1712070000000|2024-04-02 15:00:00|23203.9|23203.9|23211.92|23211.92|23215.44|23215.44|23200.39|23200.39|0
1712070300000|2024-04-02 15:05:00|23215.44|23215.44|23205.84|23205.84|23216.37|23216.37|23205.84|23205.84|0
1712070600000|2024-04-02 15:10:00|23209.35|23209.35|23238.5|23238.5|23240.52|23240.52|23209.08|23209.08|0
1712070900000|2024-04-02 15:15:00|23242.02|23242.02|23258.37|23258.37|23261.88|23261.88|23242.02|23242.02|0
1712071200000|2024-04-02 15:20:00|23251.35|23251.35|23232.79|23232.79|23251.35|23251.35|23222.26|23222.26|0
1712071500000|2024-04-02 15:25:00|23236.3|23236.3|23228.14|23228.14|23255.36|23255.36|23225.77|23225.77|0
1712128500000|2024-04-03 07:15:00|23268.54|23268.54|23242.71|23242.71|23275.56|23275.56|23235.69|23235.69|0
1712128800000|2024-04-03 07:20:00|23244.21|23244.21|23199.71|23199.71|23244.21|23244.21|23190.03|23190.03|0
1712129100000|2024-04-03 07:25:00|23196.2|23196.2|23191.5|23191.5|23216.47|23216.47|23191.5|23191.5|0
1712129400000|2024-04-03 07:30:00|23202.04|23202.04|23150.45|23150.45|23202.04|23202.04|23150.45|23150.45|0
1712129700000|2024-04-03 07:35:00|23149.2|23149.2|23136.17|23136.17|23156.22|23156.22|23133.91|23133.91|0
1712130000000|2024-04-03 07:40:00|23132.66|23132.66|23140.88|23140.88|23148.18|23148.18|23132.66|23132.66|0
1712130300000|2024-04-03 07:45:00|23137.37|23137.37|23127.59|23127.59|23145.64|23145.64|23124.58|23124.58|0
1712130600000|2024-04-03 07:50:00|23124.08|23124.08|23118.05|23118.05|23131.1|23131.1|23114.54|23114.54|0
1712130900000|2024-04-03 07:55:00|23114.54|23114.54|23104.85|23104.85|23124.27|23124.27|23104.85|23104.85|0
1712131200000|2024-04-03 08:00:00|23108.36|23108.36|23069.13|23069.13|23118.89|23118.89|23063.11|23063.11|0
1712131500000|2024-04-03 08:05:00|23065.62|23065.62|23005.93|23005.93|23065.62|23065.62|22997.66|22997.66|0
1712131800000|2024-04-03 08:10:00|22998.91|22998.91|23000.39|23000.39|23014.43|23014.43|22978.07|22978.07|0
1712132100000|2024-04-03 08:15:00|23003.9|23003.9|23018.9|23018.9|23018.9|23018.9|22996.87|22996.87|0
1712132400000|2024-04-03 08:20:00|23015.39|23015.39|23021.94|23021.94|23021.94|23021.94|23002.34|23002.34|0
1712132700000|2024-04-03 08:25:00|23025.45|23025.45|23001.27|23001.27|23032.47|23032.47|23000.87|23000.87|0
1712133000000|2024-04-03 08:30:00|22997.76|22997.76|23009.99|23009.99|23031.06|23031.06|22997.36|22997.36|0
1712133300000|2024-04-03 08:35:00|22999.46|22999.46|22993.69|22993.69|23011.24|23011.24|22983.16|22983.16|0
1712133600000|2024-04-03 08:40:00|23000.71|23000.71|23041.83|23041.83|23047.6|23047.6|23000.71|23000.71|0
1712133900000|2024-04-03 08:45:00|23040.58|23040.58|23025.46|23025.46|23046.52|23046.52|23021.95|23021.95|0
1712134200000|2024-04-03 08:50:00|23021.95|23021.95|23040.75|23040.75|23047.77|23047.77|23021.95|23021.95|0
1712134500000|2024-04-03 08:55:00|23037.24|23037.24|23060.57|23060.57|23060.57|23060.57|23028.97|23028.97|0
1712134800000|2024-04-03 09:00:00|23067.59|23067.59|23098.17|23098.17|23101.68|23101.68|23060.57|23060.57|0
1712135100000|2024-04-03 09:05:00|23094.66|23094.66|23091.71|23091.71|23098.96|23098.96|23088.2|23088.2|0
1712135400000|2024-04-03 09:10:00|23095.22|23095.22|23081.75|23081.75|23108.76|23108.76|23081.75|23081.75|0
1712135700000|2024-04-03 09:15:00|23078.24|23078.24|23086.51|23086.51|23097.04|23097.04|23078.24|23078.24|0
1712136000000|2024-04-03 09:20:00|23093.53|23093.53|23100.56|23100.56|23104.07|23104.07|23090.02|23090.02|0
1712136300000|2024-04-03 09:25:00|23097.04|23097.04|23105.32|23105.32|23106.56|23106.56|23097.04|23097.04|0
1712136600000|2024-04-03 09:30:00|23108.83|23108.83|23113.98|23113.98|23115.85|23115.85|23105.32|23105.32|0
1712136900000|2024-04-03 09:35:00|23117.49|23117.49|23131.99|23131.99|23139.02|23139.02|23110.47|23110.47|0
1712137200000|2024-04-03 09:40:00|23135.5|23135.5|23137.77|23137.77|23142.53|23142.53|23135.5|23135.5|0
1712137500000|2024-04-03 09:45:00|23134.26|23134.26|23102.66|23102.66|23134.26|23134.26|23099.15|23099.15|0
1712137800000|2024-04-03 09:50:00|23095.64|23095.64|23088.61|23088.61|23095.64|23095.64|23088.61|23088.61|0
1712138100000|2024-04-03 09:55:00|23085.1|23085.1|23101.41|23101.41|23102.66|23102.66|23085.1|23085.1|0
1712138400000|2024-04-03 10:00:00|23104.92|23104.92|23082.61|23082.61|23108.43|23108.43|23075.58|23075.58|0
1712138700000|2024-04-03 10:05:00|23086.12|23086.12|23088.61|23088.61|23092.12|23092.12|23072.07|23072.07|0
1712139000000|2024-04-03 10:10:00|23092.12|23092.12|23090.11|23090.11|23095.64|23095.64|23089.86|23089.86|0
1712139300000|2024-04-03 10:15:00|23093.62|23093.62|23118.2|23118.2|23125.22|23125.22|23093.62|23093.62|0
1712139600000|2024-04-03 10:20:00|23114.69|23114.69|23104.16|23104.16|23114.69|23114.69|23104.16|23104.16|0
1712139900000|2024-04-03 10:25:00|23114.69|23114.69|23111.18|23111.18|23114.69|23114.69|23107.67|23107.67|0
1712140200000|2024-04-03 10:30:00|23107.67|23107.67|23089.42|23089.42|23107.67|23107.67|23088.61|23088.61|0
1712140500000|2024-04-03 10:35:00|23096.45|23096.45|23089.42|23089.42|23096.45|23096.45|23089.42|23089.42|0
1712140800000|2024-04-03 10:40:00|23096.45|23096.45|23114.79|23114.79|23119.55|23119.55|23095.2|23095.2|0
1712141100000|2024-04-03 10:45:00|23111.28|23111.28|23118.3|23118.3|23118.3|23118.3|23104.26|23104.26|0
1712141400000|2024-04-03 10:50:00|23114.79|23114.79|23111.53|23111.53|23114.79|23114.79|23101|23101|0
1712141700000|2024-04-03 10:55:00|23110.28|23110.28|23109.1|23109.1|23117.3|23117.3|23109.1|23109.1|0
1712142000000|2024-04-03 11:00:00|23112.61|23112.61|23112.21|23112.21|23119.63|23119.63|23110.96|23110.96|0
1712142300000|2024-04-03 11:05:00|23115.72|23115.72|23096.92|23096.92|23115.72|23115.72|23096.92|23096.92|0
1712142600000|2024-04-03 11:10:00|23100.43|23100.43|23098.54|23098.54|23107.45|23107.45|23095.42|23095.42|0
1712142900000|2024-04-03 11:15:00|23095.03|23095.03|23102.05|23102.05|23102.05|23102.05|23095.03|23095.03|0
1712143200000|2024-04-03 11:20:00|23105.56|23105.56|23124.36|23124.36|23124.36|23124.36|23105.56|23105.56|0
1712143500000|2024-04-03 11:25:00|23117.34|23117.34|23108.68|23108.68|23117.34|23117.34|23108.68|23108.68|0
1712143800000|2024-04-03 11:30:00|23111.17|23111.17|23119.81|23119.81|23120.31|23120.31|23108.68|23108.68|0
1712144100000|2024-04-03 11:35:00|23126.83|23126.83|23109.28|23109.28|23126.83|23126.83|23109.28|23109.28|0
1712144400000|2024-04-03 11:40:00|23112.79|23112.79|23101.01|23101.01|23123.32|23123.32|23101.01|23101.01|0
1712144700000|2024-04-03 11:45:00|23097.5|23097.5|23101.01|23101.01|23104.52|23104.52|23097.5|23097.5|0
1712145000000|2024-04-03 11:50:00|23104.52|23104.52|23109.53|23109.53|23110.07|23110.07|23101.01|23101.01|0
1712145300000|2024-04-03 11:55:00|23120.06|23120.06|23130.6|23130.6|23130.6|23130.6|23113.04|23113.04|0
1712145600000|2024-04-03 12:00:00|23127.08|23127.08|23134.11|23134.11|23148.15|23148.15|23123.57|23123.57|0
1712145900000|2024-04-03 12:05:00|23134.5|23134.5|23123.97|23123.97|23138.01|23138.01|23123.97|23123.97|0
1712146200000|2024-04-03 12:10:00|23116.95|23116.95|23096.89|23096.89|23116.95|23116.95|23096.89|23096.89|0
1712146500000|2024-04-03 12:15:00|23093.38|23093.38|23093.88|23093.88|23093.88|23093.88|23089.87|23089.87|0
1712146800000|2024-04-03 12:20:00|23097.39|23097.39|23092.64|23092.64|23097.39|23097.39|23089.12|23089.12|0
1712147100000|2024-04-03 12:25:00|23085.61|23085.61|23068.45|23068.45|23085.61|23085.61|23068.45|23068.45|0
1712147400000|2024-04-03 12:30:00|23061.43|23061.43|23075.48|23075.48|23075.48|23075.48|23043.88|23043.88|0
1712147700000|2024-04-03 12:35:00|23078.99|23078.99|23087.26|23087.26|23087.26|23087.26|23078.99|23078.99|0
1712148000000|2024-04-03 12:40:00|23083.75|23083.75|23076.72|23076.72|23090.77|23090.77|23076.72|23076.72|0
1712148300000|2024-04-03 12:45:00|23075.48|23075.48|23075.23|23075.23|23075.48|23075.48|23064.94|23064.94|0
1712148600000|2024-04-03 12:50:00|23071.71|23071.71|23072.96|23072.96|23076.47|23076.47|23068.2|23068.2|0
1712148900000|2024-04-03 12:55:00|23079.98|23079.98|23061.41|23061.41|23083.5|23083.5|23059.14|23059.14|0
1712149200000|2024-04-03 13:00:00|23054.38|23054.38|23068.68|23068.68|23075.45|23075.45|23054.38|23054.38|0
1712149500000|2024-04-03 13:05:00|23069.93|23069.93|23064.55|23064.55|23082.1|23082.1|23064.55|23064.55|0
1712149800000|2024-04-03 13:10:00|23061.04|23061.04|23052.77|23052.77|23061.04|23061.04|23045.74|23045.74|0
1712150100000|2024-04-03 13:15:00|23049.26|23049.26|23038.97|23038.97|23049.26|23049.26|23038.72|23038.72|0
1712150400000|2024-04-03 13:20:00|23037.72|23037.72|23054.26|23054.26|23064.8|23064.8|23037.72|23037.72|0
1712150700000|2024-04-03 13:25:00|23050.75|23050.75|23056.53|23056.53|23056.53|23056.53|23045.99|23045.99|0
1712151000000|2024-04-03 13:30:00|23063.55|23063.55|23071.42|23071.42|23092.49|23092.49|23052.23|23052.23|0
1712151300000|2024-04-03 13:35:00|23050.36|23050.36|22998.75|22998.75|23050.36|23050.36|22990.48|22990.48|0
1712151600000|2024-04-03 13:40:00|22995.24|22995.24|22955.26|22955.26|23002.26|23002.26|22955.26|22955.26|0
1712151900000|2024-04-03 13:45:00|22965.79|22965.79|22965.49|22965.49|22982.04|22982.04|22941.71|22941.71|0
1712152200000|2024-04-03 13:50:00|22972.51|22972.51|23003.71|23003.71|23010.73|23010.73|22964.24|22964.24|0
1712152500000|2024-04-03 13:55:00|23007.22|23007.22|22999.16|22999.16|23007.22|23007.22|22982.15|22982.15|0
1712152800000|2024-04-03 14:00:00|23002.67|23002.67|22983.11|22983.11|23018.22|23018.22|22983.11|22983.11|0
1712153100000|2024-04-03 14:05:00|22986.62|22986.62|22957.92|22957.92|22986.62|22986.62|22947.39|22947.39|0
1712153400000|2024-04-03 14:10:00|22954.41|22954.41|22945.81|22945.81|22957.92|22957.92|22943.88|22943.88|0
1712153700000|2024-04-03 14:15:00|22946.6|22946.6|22950.65|22950.65|22968.2|22968.2|22943.09|22943.09|0
1712154000000|2024-04-03 14:20:00|22950.9|22950.9|22932.45|22932.45|22950.9|22950.9|22918.41|22918.41|0
1712154300000|2024-04-03 14:25:00|22928.94|22928.94|22925.91|22925.91|22935.94|22935.94|22918.14|22918.14|0
1712154600000|2024-04-03 14:30:00|22929.42|22929.42|22929.65|22929.65|22947.21|22947.21|22928.4|22928.4|0
1712154900000|2024-04-03 14:35:00|22930.15|22930.15|22932.65|22932.65|22940.92|22940.92|22926.64|22926.64|0
1712155200000|2024-04-03 14:40:00|22929.14|22929.14|22918.61|22918.61|22936.16|22936.16|22910.34|22910.34|0
1712155500000|2024-04-03 14:45:00|22917.36|22917.36|22916.19|22916.19|22932.9|22932.9|22913.85|22913.85|0
1712155800000|2024-04-03 14:50:00|22912.68|22912.68|22921.79|22921.79|22922.18|22922.18|22912.41|22912.41|0
1712156100000|2024-04-03 14:55:00|22928.81|22928.81|22914.76|22914.76|22936.62|22936.62|22914.37|22914.37|0
1712156400000|2024-04-03 15:00:00|22914.37|22914.37|22938.84|22938.84|22938.84|22938.84|22909.86|22909.86|0
1712156700000|2024-04-03 15:05:00|22942.35|22942.35|22981.97|22981.97|22981.97|22981.97|22942.35|22942.35|0
1712157000000|2024-04-03 15:10:00|22978.46|22978.46|22976.2|22976.2|22981.97|22981.97|22965.67|22965.67|0
1712157300000|2024-04-03 15:15:00|22979.71|22979.71|22973.97|22973.97|22989.26|22989.26|22970.46|22970.46|0
1712157600000|2024-04-03 15:20:00|22980.99|22980.99|22957.66|22957.66|22980.99|22980.99|22950.37|22950.37|0
1712157900000|2024-04-03 15:25:00|22957.12|22957.12|22970.17|22970.17|22974.07|22974.07|22952.76|22952.76|0
1712214900000|2024-04-04 07:15:00|22947.39|22947.39|22925.7|22925.7|22962.68|22962.68|22925.7|22925.7|0
1712215200000|2024-04-04 07:20:00|22946.77|22946.77|22943.02|22943.02|22946.77|22946.77|22924.45|22924.45|0
1712215500000|2024-04-04 07:25:00|22946.53|22946.53|22977.38|22977.38|22977.38|22977.38|22945.28|22945.28|0
1712215800000|2024-04-04 07:30:00|22973.87|22973.87|22975.06|22975.06|22976.3|22976.3|22957.5|22957.5|0
1712216100000|2024-04-04 07:35:00|22971.54|22971.54|22959.76|22959.76|22978.57|22978.57|22956.25|22956.25|0
1712216400000|2024-04-04 07:40:00|22956.25|22956.25|22972.54|22972.54|22990.35|22990.35|22956.25|22956.25|0
1712216700000|2024-04-04 07:45:00|22976.05|22976.05|22969.03|22969.03|22976.05|22976.05|22958.5|22958.5|0
1712217000000|2024-04-04 07:50:00|22972.54|22972.54|22969.89|22969.89|22976.91|22976.91|22958.1|22958.1|0
1712217300000|2024-04-04 07:55:00|22967.39|22967.39|22969.9|22969.9|22969.9|22969.9|22953.34|22953.34|0
1712217600000|2024-04-04 08:00:00|22973.41|22973.41|23001.5|23001.5|23005.01|23005.01|22973.41|22973.41|0
1712217900000|2024-04-04 08:05:00|22997.99|22997.99|22994.48|22994.48|23001.5|23001.5|22976.92|22976.92|0
1712218200000|2024-04-04 08:10:00|22990.97|22990.97|23021.55|23021.55|23021.55|23021.55|22983.94|22983.94|0
1712218500000|2024-04-04 08:15:00|23018.04|23018.04|23025.06|23025.06|23025.06|23025.06|23014.53|23014.53|0
1712218800000|2024-04-04 08:20:00|23021.55|23021.55|23000.86|23000.86|23021.55|23021.55|23000.86|23000.86|0
1712219100000|2024-04-04 08:25:00|23004.37|23004.37|22991.34|22991.34|23004.37|23004.37|22989.08|22989.08|0
1712219400000|2024-04-04 08:30:00|22994.85|22994.85|22996.1|22996.1|23004.37|23004.37|22994.85|22994.85|0
1712219700000|2024-04-04 08:35:00|22999.61|22999.61|22979.23|22979.23|22999.61|22999.61|22978.83|22978.83|0
1712220000000|2024-04-04 08:40:00|22975.72|22975.72|22960.43|22960.43|22979.23|22979.23|22960.43|22960.43|0
1712220300000|2024-04-04 08:45:00|22963.94|22963.94|22967.45|22967.45|22967.45|22967.45|22960.43|22960.43|0
1712220600000|2024-04-04 08:50:00|22963.94|22963.94|22975.72|22975.72|22979.23|22979.23|22963.94|22963.94|0
1712220900000|2024-04-04 08:55:00|22979.23|22979.23|22968.7|22968.7|22986.25|22986.25|22965.18|22965.18|0
1712221200000|2024-04-04 09:00:00|22975.72|22975.72|22975.07|22975.07|22983.34|22983.34|22972.21|22972.21|0
1712221500000|2024-04-04 09:05:00|22971.56|22971.56|22982.09|22982.09|22982.09|22982.09|22961.03|22961.03|0
1712221800000|2024-04-04 09:10:00|22983.34|22983.34|22990.36|22990.36|22990.36|22990.36|22976.32|22976.32|0
1712222100000|2024-04-04 09:15:00|22983.34|22983.34|22990.36|22990.36|22993.88|22993.88|22983.34|22983.34|0
1712222400000|2024-04-04 09:20:00|22986.85|22986.85|22997.39|22997.39|22997.39|22997.39|22979.83|22979.83|0
1712222700000|2024-04-04 09:25:00|22993.88|22993.88|22987.12|22987.12|22993.88|22993.88|22986.85|22986.85|0
1712223000000|2024-04-04 09:30:00|22983.61|22983.61|22980.1|22980.1|22987.12|22987.12|22980.1|22980.1|0
1712223300000|2024-04-04 09:35:00|22983.61|22983.61|22980.1|22980.1|22983.61|22983.61|22976.59|22976.59|0
1712223600000|2024-04-04 09:40:00|22978.85|22978.85|22977.6|22977.6|22984.63|22984.63|22977.6|22977.6|0
1712223900000|2024-04-04 09:45:00|22977.36|22977.36|22970.6|22970.6|22981.41|22981.41|22970.6|22970.6|0
1712224200000|2024-04-04 09:50:00|22967.09|22967.09|22963.58|22963.58|22970.6|22970.6|22963.58|22963.58|0
1712224500000|2024-04-04 09:55:00|22960.07|22960.07|22960.07|22960.07|22960.07|22960.07|22960.07|22960.07|0
1712224800000|2024-04-04 10:00:00|22956.56|22956.56|22966.3|22966.3|22967.09|22967.09|22956.56|22956.56|0
1712225100000|2024-04-04 10:05:00|22965.05|22965.05|22971.54|22971.54|22972.08|22972.08|22965.05|22965.05|0
1712225400000|2024-04-04 10:10:00|22975.05|22975.05|22986.83|22986.83|22986.83|22986.83|22975.05|22975.05|0
1712225700000|2024-04-04 10:15:00|22983.32|22983.32|22979.81|22979.81|22983.32|22983.32|22972.78|22972.78|0
1712226000000|2024-04-04 10:20:00|22983.32|22983.32|22986.83|22986.83|22986.83|22986.83|22983.32|22983.32|0
1712226300000|2024-04-04 10:25:00|22983.32|22983.32|22973.97|22973.97|22983.32|22983.32|22973.97|22973.97|0
1712226600000|2024-04-04 10:30:00|22966.94|22966.94|22968.42|22968.42|22968.42|22968.42|22964.91|22964.91|0
1712226900000|2024-04-04 10:35:00|22968.81|22968.81|22968.81|22968.81|22972.32|22972.32|22968.81|22968.81|0
1712227200000|2024-04-04 10:40:00|22969.56|22969.56|22965.73|22965.73|22969.56|22969.56|22965.73|22965.73|0
1712227500000|2024-04-04 10:45:00|22969.24|22969.24|22967.65|22967.65|22969.24|22969.24|22967.65|22967.65|0
1712227800000|2024-04-04 10:50:00|22968.19|22968.19|22966.94|22966.94|22968.19|22968.19|22966.94|22966.94|0
1712228100000|2024-04-04 10:55:00|22970.45|22970.45|22972.95|22972.95|22973.96|22973.96|22968.19|22968.19|0
1712228400000|2024-04-04 11:00:00|22969.43|22969.43|22972.45|22972.45|22983.48|22983.48|22969.43|22969.43|0
1712228700000|2024-04-04 11:05:00|22968.93|22968.93|22970.43|22970.43|22973.94|22973.94|22968.93|22968.93|0
1712229000000|2024-04-04 11:10:00|22969.93|22969.93|22969.39|22969.39|22973.44|22973.44|22969.39|22969.39|0
1712229300000|2024-04-04 11:15:00|22965.88|22965.88|22956.82|22956.82|22965.88|22965.88|22956.82|22956.82|0
1712229600000|2024-04-04 11:20:00|22953.31|22953.31|22931.85|22931.85|22953.31|22953.31|22931.85|22931.85|0
1712229900000|2024-04-04 11:25:00|22928.34|22928.34|22942.78|22942.78|22942.78|22942.78|22928.34|22928.34|0
1712230200000|2024-04-04 11:30:00|22939.27|22939.27|22942.38|22942.38|22942.78|22942.78|22928.34|22928.34|0
1712230500000|2024-04-04 11:35:00|22938.87|22938.87|22941.88|22941.88|22943.13|22943.13|22924.33|22924.33|0
1712230800000|2024-04-04 11:40:00|22938.37|22938.37|22928.81|22928.81|22946.64|22946.64|22928.81|22928.81|0
1712231100000|2024-04-04 11:45:00|22927.57|22927.57|22943.38|22943.38|22943.38|22943.38|22927.57|22927.57|0
1712231400000|2024-04-04 11:50:00|22946.89|22946.89|22958.07|22958.07|22959.31|22959.31|22946.89|22946.89|0
1712231700000|2024-04-04 11:55:00|22961.58|22961.58|22960.33|22960.33|22961.58|22961.58|22960.33|22960.33|0
1712232000000|2024-04-04 12:00:00|22961.58|22961.58|22970.32|22970.32|22970.32|22970.32|22958.07|22958.07|0
1712232300000|2024-04-04 12:05:00|22963.3|22963.3|22980.86|22980.86|22980.86|22980.86|22959.79|22959.79|0
1712232600000|2024-04-04 12:10:00|22984.37|22984.37|22970.86|22970.86|22995.69|22995.69|22970.86|22970.86|0
1712232900000|2024-04-04 12:15:00|22967.35|22967.35|22949.26|22949.26|22967.6|22967.6|22949.26|22949.26|0
1712233200000|2024-04-04 12:20:00|22959.79|22959.79|22984.37|22984.37|22984.37|22984.37|22959.79|22959.79|0
1712233500000|2024-04-04 12:25:00|22984.1|22984.1|22975.83|22975.83|22984.1|22984.1|22975.83|22975.83|0
1712233800000|2024-04-04 12:30:00|22974.58|22974.58|22981.2|22981.2|22981.2|22981.2|22974.18|22974.18|0
1712234100000|2024-04-04 12:35:00|22980.67|22980.67|22972.98|22972.98|22985.42|22985.42|22972.98|22972.98|0
1712234400000|2024-04-04 12:40:00|22969.47|22969.47|22957.94|22957.94|22969.47|22969.47|22948.4|22948.4|0
1712234700000|2024-04-04 12:45:00|22954.43|22954.43|22969.72|22969.72|22969.72|22969.72|22947.4|22947.4|0
1712235000000|2024-04-04 12:50:00|22973.23|22973.23|22972.46|22972.46|22974.48|22974.48|22970.97|22970.97|0
1712235300000|2024-04-04 12:55:00|22975.98|22975.98|22963.18|22963.18|22980.73|22980.73|22959.67|22959.67|0
1712235600000|2024-04-04 13:00:00|22963.68|22963.68|22973.92|22973.92|22973.92|22973.92|22963.43|22963.43|0
1712235900000|2024-04-04 13:05:00|22977.43|22977.43|22985.22|22985.22|22985.22|22985.22|22977.43|22977.43|0
1712236200000|2024-04-04 13:10:00|22984.97|22984.97|22995.75|22995.75|22995.75|22995.75|22984.97|22984.97|0
1712236500000|2024-04-04 13:15:00|22999.26|22999.26|23026.21|23026.21|23026.21|23026.21|22999.26|22999.26|0
1712236800000|2024-04-04 13:20:00|23025.82|23025.82|23027.06|23027.06|23032.84|23032.84|23022.7|23022.7|0
1712237100000|2024-04-04 13:25:00|23016.53|23016.53|22993.43|22993.43|23016.53|23016.53|22993.43|22993.43|0
1712237400000|2024-04-04 13:30:00|22996.94|22996.94|22955.4|22955.4|23003.96|23003.96|22944.6|22944.6|0
1712237700000|2024-04-04 13:35:00|22951.89|22951.89|22915.59|22915.59|22953.14|22953.14|22908.57|22908.57|0
1712238000000|2024-04-04 13:40:00|22922.61|22922.61|22925.73|22925.73|22926.13|22926.13|22911.69|22911.69|0
1712238300000|2024-04-04 13:45:00|22929.24|22929.24|22940.58|22940.58|22940.58|22940.58|22913.95|22913.95|0
1712238600000|2024-04-04 13:50:00|22941.77|22941.77|22959.32|22959.32|22959.72|22959.72|22941.77|22941.77|0
1712238900000|2024-04-04 13:55:00|22955.81|22955.81|22958.39|22958.39|22968.53|22968.53|22955.81|22955.81|0
1712239200000|2024-04-04 14:00:00|22961.9|22961.9|22958.91|22958.91|22969.44|22969.44|22948.38|22948.38|0
1712239500000|2024-04-04 14:05:00|22962.42|22962.42|22958.91|22958.91|22962.42|22962.42|22958.91|22958.91|0
1712239800000|2024-04-04 14:10:00|22955.4|22955.4|22907.5|22907.5|22955.4|22955.4|22907.5|22907.5|0
1712240100000|2024-04-04 14:15:00|22903.98|22903.98|22900.47|22900.47|22915.77|22915.77|22889.94|22889.94|0
1712240400000|2024-04-04 14:20:00|22896.96|22896.96|22885.78|22885.78|22896.96|22896.96|22878.76|22878.76|0
1712240700000|2024-04-04 14:25:00|22889.3|22889.3|22886.89|22886.89|22893.06|22893.06|22883.77|22883.77|0
1712241000000|2024-04-04 14:30:00|22883.38|22883.38|22890.79|22890.79|22897.42|22897.42|22883.38|22883.38|0
1712241300000|2024-04-04 14:35:00|22901.33|22901.33|22914.58|22914.58|22914.58|22914.58|22901.33|22901.33|0
1712241600000|2024-04-04 14:40:00|22918.09|22918.09|22936.25|22936.25|22938.76|22938.76|22917.7|22917.7|0
1712241900000|2024-04-04 14:45:00|22932.74|22932.74|22922.71|22922.71|22936.5|22936.5|22911.92|22911.92|0
1712242200000|2024-04-04 14:50:00|22926.22|22926.22|22904.06|22904.06|22932.78|22932.78|22904.06|22904.06|0
1712242500000|2024-04-04 14:55:00|22907.58|22907.58|22918.48|22918.48|22920.6|22920.6|22907.58|22907.58|0
1712242800000|2024-04-04 15:00:00|22911.46|22911.46|22900.47|22900.47|22912.65|22912.65|22900.47|22900.47|0
1712243100000|2024-04-04 15:05:00|22896.96|22896.96|22881.56|22881.56|22904.38|22904.38|22881.56|22881.56|0
1712243400000|2024-04-04 15:10:00|22881.17|22881.17|22887.18|22887.18|22891.7|22891.7|22879.92|22879.92|0
1712243700000|2024-04-04 15:15:00|22887.68|22887.68|22892.91|22892.91|22892.91|22892.91|22884.16|22884.16|0
1712244000000|2024-04-04 15:20:00|22896.42|22896.42|22892.62|22892.62|22896.92|22896.92|22892.62|22892.62|0
1712244300000|2024-04-04 15:25:00|22899.64|22899.64|22892.54|22892.54|22902.9|22902.9|22886.93|22886.93|0
1712301300000|2024-04-05 07:15:00|22522.59|22522.59|22539.94|22539.94|22560.21|22560.21|22508.55|22508.55|0
1712301600000|2024-04-05 07:20:00|22536.43|22536.43|22579.81|22579.81|22586.83|22586.83|22536.43|22536.43|0
1712301900000|2024-04-05 07:25:00|22586.83|22586.83|22620.17|22620.17|22624.93|22624.93|22585.58|22585.58|0
1712302200000|2024-04-05 07:30:00|22622.67|22622.67|22667.79|22667.79|22678.32|22678.32|22619.09|22619.09|0
1712302500000|2024-04-05 07:35:00|22664.28|22664.28|22673.8|22673.8|22691.35|22691.35|22664.28|22664.28|0
1712302800000|2024-04-05 07:40:00|22671.3|22671.3|22682.33|22682.33|22690.1|22690.1|22667.79|22667.79|0
1712303100000|2024-04-05 07:45:00|22685.85|22685.85|22706.52|22706.52|22706.52|22706.52|22681.94|22681.94|0
1712303400000|2024-04-05 07:50:00|22703.01|22703.01|22731.49|22731.49|22731.49|22731.49|22699.1|22699.1|0
1712303700000|2024-04-05 07:55:00|22735|22735|22750.88|22750.88|22750.88|22750.88|22731.49|22731.49|0
1712304000000|2024-04-05 08:00:00|22754.39|22754.39|22735.58|22735.58|22756.65|22756.65|22735.58|22735.58|0
1712304300000|2024-04-05 08:05:00|22739.1|22739.1|22734.34|22734.34|22749.63|22749.63|22732.07|22732.07|0
1712304600000|2024-04-05 08:10:00|22720.29|22720.29|22725.8|22725.8|22727.04|22727.04|22705.98|22705.98|0
1712304900000|2024-04-05 08:15:00|22722.28|22722.28|22696.46|22696.46|22722.28|22722.28|22695.21|22695.21|0
1712305200000|2024-04-05 08:20:00|22692.95|22692.95|22692.2|22692.2|22703.48|22703.48|22684.93|22684.93|0
1712305500000|2024-04-05 08:25:00|22688.69|22688.69|22692.74|22692.74|22692.74|22692.74|22680.96|22680.96|0
1712305800000|2024-04-05 08:30:00|22699.76|22699.76|22703.27|22703.27|22706.78|22706.78|22689.23|22689.23|0
1712306100000|2024-04-05 08:35:00|22706.78|22706.78|22700.78|22700.78|22707.8|22707.8|22692.24|22692.24|0
1712306400000|2024-04-05 08:40:00|22704.29|22704.29|22696.27|22696.27|22708.59|22708.59|22696.27|22696.27|0
1712306700000|2024-04-05 08:45:00|22692.76|22692.76|22692.76|22692.76|22699.78|22699.78|22692.76|22692.76|0
1712307000000|2024-04-05 08:50:00|22696.27|22696.27|22690.95|22690.95|22696.83|22696.83|22682.73|22682.73|0
1712307300000|2024-04-05 08:55:00|22687.44|22687.44|22699.94|22699.94|22699.94|22699.94|22680.41|22680.41|0
1712307600000|2024-04-05 09:00:00|22703.46|22703.46|22740.21|22740.21|22740.21|22740.21|22703.46|22703.46|0
1712307900000|2024-04-05 09:05:00|22736.7|22736.7|22732.4|22732.4|22740.6|22740.6|22732.4|22732.4|0
1712308200000|2024-04-05 09:10:00|22739.42|22739.42|22740.6|22740.6|22742.93|22742.93|22733.58|22733.58|0
1712308500000|2024-04-05 09:15:00|22739.36|22739.36|22741.62|22741.62|22746.38|22746.38|22734.6|22734.6|0
1712308800000|2024-04-05 09:20:00|22738.11|22738.11|22740.37|22740.37|22741.62|22741.62|22734.6|22734.6|0
1712309100000|2024-04-05 09:25:00|22736.86|22736.86|22740.37|22740.37|22747.39|22747.39|22736.86|22736.86|0
1712309400000|2024-04-05 09:30:00|22736.86|22736.86|22751.65|22751.65|22751.65|22751.65|22736.86|22736.86|0
1712309700000|2024-04-05 09:35:00|22751.9|22751.9|22787.01|22787.01|22787.01|22787.01|22751.9|22751.9|0
1712310000000|2024-04-05 09:40:00|22794.03|22794.03|22782.09|22782.09|22797.54|22797.54|22782.09|22782.09|0
1712310300000|2024-04-05 09:45:00|22785.6|22785.6|22787.86|22787.86|22791.37|22791.37|22780.84|22780.84|0
1712310600000|2024-04-05 09:50:00|22784.35|22784.35|22777.7|22777.7|22792.62|22792.62|22777.7|22777.7|0
1712310900000|2024-04-05 09:55:00|22774.19|22774.19|22752.62|22752.62|22774.19|22774.19|22744.85|22744.85|0
1712311200000|2024-04-05 10:00:00|22749.11|22749.11|22725.55|22725.55|22749.11|22749.11|22723.29|22723.29|0
1712311500000|2024-04-05 10:05:00|22722.04|22722.04|22729.27|22729.27|22729.27|22729.27|22718.53|22718.53|0
1712311800000|2024-04-05 10:10:00|22730.52|22730.52|22702.43|22702.43|22730.52|22730.52|22702.43|22702.43|0
1712312100000|2024-04-05 10:15:00|22705.94|22705.94|22709.45|22709.45|22716.48|22716.48|22702.43|22702.43|0
1712312400000|2024-04-05 10:20:00|22705.94|22705.94|22711.72|22711.72|22711.72|22711.72|22694.16|22694.16|0
1712312700000|2024-04-05 10:25:00|22708.21|22708.21|22734.03|22734.03|22734.03|22734.03|22708.21|22708.21|0
1712313000000|2024-04-05 10:30:00|22730.52|22730.52|22734.03|22734.03|22737.54|22737.54|22727.01|22727.01|0
1712313300000|2024-04-05 10:35:00|22737.54|22737.54|22730.52|22730.52|22737.54|22737.54|22727.01|22727.01|0
1712313600000|2024-04-05 10:40:00|22727.01|22727.01|22728.26|22728.26|22731.77|22731.77|22727.01|22727.01|0
1712313900000|2024-04-05 10:45:00|22727.01|22727.01|22726.61|22726.61|22727.01|22727.01|22723.1|22723.1|0
1712314200000|2024-04-05 10:50:00|22730.13|22730.13|22727.86|22727.86|22734.88|22734.88|22727.86|22727.86|0
1712314500000|2024-04-05 10:55:00|22726.61|22726.61|22713.11|22713.11|22726.61|22726.61|22712.57|22712.57|0
1712314800000|2024-04-05 11:00:00|22714.36|22714.36|22733.16|22733.16|22736.67|22736.67|22714.36|22714.36|0
1712315100000|2024-04-05 11:05:00|22736.67|22736.67|22739.79|22739.79|22740.18|22740.18|22736.67|22736.67|0
1712315400000|2024-04-05 11:10:00|22743.3|22743.3|22711.7|22711.7|22746.81|22746.81|22711.7|22711.7|0
1712315700000|2024-04-05 11:15:00|22711.31|22711.31|22718.33|22718.33|22718.33|22718.33|22707.79|22707.79|0
1712316000000|2024-04-05 11:20:00|22721.84|22721.84|22718.33|22718.33|22725.35|22725.35|22714.82|22714.82|0
1712316300000|2024-04-05 11:25:00|22714.82|22714.82|22714.82|22714.82|22714.82|22714.82|22711.31|22711.31|0
1712316600000|2024-04-05 11:30:00|22707.79|22707.79|22713.17|22713.17|22713.17|22713.17|22705.76|22705.76|0
1712316900000|2024-04-05 11:35:00|22717.93|22717.93|22717.93|22717.93|22717.93|22717.93|22717.93|22717.93|0
1712317200000|2024-04-05 11:40:00|22714.42|22714.42|22714.42|22714.42|22717.93|22717.93|22710.91|22710.91|0
1712317500000|2024-04-05 11:45:00|22717.93|22717.93|22698.11|22698.11|22717.93|22717.93|22698.11|22698.11|0
1712317800000|2024-04-05 11:50:00|22701.63|22701.63|22689.84|22689.84|22701.63|22701.63|22686.33|22686.33|0
1712318100000|2024-04-05 11:55:00|22693.36|22693.36|22696.87|22696.87|22696.87|22696.87|22693.36|22693.36|0
1712318400000|2024-04-05 12:00:00|22693.36|22693.36|22683.67|22683.67|22693.36|22693.36|22674.38|22674.38|0
1712318700000|2024-04-05 12:05:00|22680.16|22680.16|22707.23|22707.23|22707.23|22707.23|22680.16|22680.16|0
1712319000000|2024-04-05 12:10:00|22710.74|22710.74|22718.16|22718.16|22718.16|22718.16|22710.74|22710.74|0
1712319300000|2024-04-05 12:15:00|22719.4|22719.4|22726.03|22726.03|22729.94|22729.94|22719.4|22719.4|0
1712319600000|2024-04-05 12:20:00|22722.52|22722.52|22721.51|22721.51|22728.53|22728.53|22715.5|22715.5|0
1712319900000|2024-04-05 12:25:00|22720.26|22720.26|22754.83|22754.83|22754.83|22754.83|22716.75|22716.75|0
1712320200000|2024-04-05 12:30:00|22747.81|22747.81|22684.82|22684.82|22764.97|22764.97|22642.44|22642.44|0
1712320500000|2024-04-05 12:35:00|22688.33|22688.33|22697.35|22697.35|22700.86|22700.86|22678.55|22678.55|0
1712320800000|2024-04-05 12:40:00|22693.84|22693.84|22723.57|22723.57|22723.57|22723.57|22690.33|22690.33|0
1712321100000|2024-04-05 12:45:00|22720.06|22720.06|22674.64|22674.64|22720.06|22720.06|22671.13|22671.13|0
1712321400000|2024-04-05 12:50:00|22678.15|22678.15|22701.96|22701.96|22701.96|22701.96|22678.15|22678.15|0
1712321700000|2024-04-05 12:55:00|22705.47|22705.47|22683.62|22683.62|22705.47|22705.47|22678.07|22678.07|0
1712322000000|2024-04-05 13:00:00|22690.64|22690.64|22672.73|22672.73|22704.68|22704.68|22672.73|22672.73|0
1712322300000|2024-04-05 13:05:00|22669.22|22669.22|22679.36|22679.36|22683.26|22683.26|22669.22|22669.22|0
1712322600000|2024-04-05 13:10:00|22682.87|22682.87|22680.61|22680.61|22684.12|22684.12|22670.07|22670.07|0
1712322900000|2024-04-05 13:15:00|22681.85|22681.85|22692.78|22692.78|22692.78|22692.78|22681.85|22681.85|0
1712323200000|2024-04-05 13:20:00|22699.8|22699.8|22727.46|22727.46|22727.46|22727.46|22696.29|22696.29|0
1712323500000|2024-04-05 13:25:00|22730.97|22730.97|22725.74|22725.74|22741.5|22741.5|22725.74|22725.74|0
1712323800000|2024-04-05 13:30:00|22722.23|22722.23|22701.59|22701.59|22722.23|22722.23|22694.14|22694.14|0
1712324100000|2024-04-05 13:35:00|22708.61|22708.61|22686.3|22686.3|22708.61|22708.61|22686.3|22686.3|0
1712324400000|2024-04-05 13:40:00|22682.79|22682.79|22658.21|22658.21|22682.79|22682.79|22658.21|22658.21|0
1712324700000|2024-04-05 13:45:00|22654.7|22654.7|22620.42|22620.42|22654.7|22654.7|22620.42|22620.42|0
1712325000000|2024-04-05 13:50:00|22627.44|22627.44|22632.6|22632.6|22646.25|22646.25|22625.18|22625.18|0
1712325300000|2024-04-05 13:55:00|22633.84|22633.84|22618.16|22618.16|22633.84|22633.84|22614.65|22614.65|0
1712325600000|2024-04-05 14:00:00|22616.91|22616.91|22597.34|22597.34|22637.87|22637.87|22597.34|22597.34|0
1712325900000|2024-04-05 14:05:00|22590.31|22590.31|22567.61|22567.61|22596.94|22596.94|22543.03|22543.03|0
1712326200000|2024-04-05 14:10:00|22571.12|22571.12|22576.27|22576.27|22590.31|22590.31|22564.09|22564.09|0
1712326500000|2024-04-05 14:15:00|22583.29|22583.29|22541.31|22541.31|22583.29|22583.29|22534.28|22534.28|0
1712326800000|2024-04-05 14:20:00|22534.28|22534.28|22518.85|22518.85|22534.68|22534.68|22511.97|22511.97|0
1712327100000|2024-04-05 14:25:00|22522.36|22522.36|22498.84|22498.84|22522.36|22522.36|22491.82|22491.82|0
1712327400000|2024-04-05 14:30:00|22505.86|22505.86|22510.27|22510.27|22520.8|22520.8|22500.48|22500.48|0
1712327700000|2024-04-05 14:35:00|22506.76|22506.76|22496.22|22496.22|22513.78|22513.78|22485.69|22485.69|0
1712328000000|2024-04-05 14:40:00|22492.71|22492.71|22495.97|22495.97|22503.24|22503.24|22485.69|22485.69|0
1712328300000|2024-04-05 14:45:00|22499.48|22499.48|22489.54|22489.54|22502.99|22502.99|22471.27|22471.27|0
1712328600000|2024-04-05 14:50:00|22489.29|22489.29|22506.74|22506.74|22517.27|22517.27|22489.29|22489.29|0
1712328900000|2024-04-05 14:55:00|22510.25|22510.25|22529.62|22529.62|22532.73|22532.73|22510.25|22510.25|0
1712329200000|2024-04-05 15:00:00|22526.1|22526.1|22501.53|22501.53|22529.62|22529.62|22498.02|22498.02|0
1712329500000|2024-04-05 15:05:00|22498.02|22498.02|22524.74|22524.74|22524.74|22524.74|22491|22491|0
1712329800000|2024-04-05 15:10:00|22528.25|22528.25|22516.74|22516.74|22530.74|22530.74|22512.83|22512.83|0
1712330100000|2024-04-05 15:15:00|22513.23|22513.23|22494.8|22494.8|22516.74|22516.74|22483.77|22483.77|0
1712330400000|2024-04-05 15:20:00|22495.2|22495.2|22484.04|22484.04|22495.59|22495.59|22484.04|22484.04|0
1712330700000|2024-04-05 15:25:00|22487.55|22487.55|22507.97|22507.97|22514.99|22514.99|22484.04|22484.04|0
1712560500000|2024-04-08 07:15:00|22345.16|22345.16|22327.6|22327.6|22366.22|22366.22|22320.58|22320.58|0
1712560800000|2024-04-08 07:20:00|22320.58|22320.58|22346.06|22346.06|22346.06|22346.06|22318.37|22318.37|0
1712561100000|2024-04-08 07:25:00|22344.82|22344.82|22342.55|22342.55|22363.62|22363.62|22335.53|22335.53|0
1712561400000|2024-04-08 07:30:00|22339.04|22339.04|22306.2|22306.2|22347.31|22347.31|22302.68|22302.68|0
1712561700000|2024-04-08 07:35:00|22302.68|22302.68|22334.78|22334.78|22340.55|22340.55|22302.68|22302.68|0
1712562000000|2024-04-08 07:40:00|22341.8|22341.8|22350.57|22350.57|22355.85|22355.85|22331.77|22331.77|0
1712562300000|2024-04-08 07:45:00|22343.55|22343.55|22325.98|22325.98|22347.06|22347.06|22322.47|22322.47|0
1712562600000|2024-04-08 07:50:00|22329.49|22329.49|22308.07|22308.07|22329.49|22329.49|22308.07|22308.07|0
1712562900000|2024-04-08 07:55:00|22301.05|22301.05|22319.85|22319.85|22330.78|22330.78|22301.05|22301.05|0
1712563200000|2024-04-08 08:00:00|22323.36|22323.36|22317.13|22317.13|22330.38|22330.38|22305.81|22305.81|0
1712563500000|2024-04-08 08:05:00|22320.64|22320.64|22309.87|22309.87|22327.43|22327.43|22306.36|22306.36|0
1712563800000|2024-04-08 08:10:00|22299.34|22299.34|22289.91|22289.91|22309.87|22309.87|22282.89|22282.89|0
1712564100000|2024-04-08 08:15:00|22286.4|22286.4|22288.66|22288.66|22289.91|22289.91|22260.58|22260.58|0
1712564400000|2024-04-08 08:20:00|22285.15|22285.15|22252.37|22252.37|22285.15|22285.15|22240.59|22240.59|0
1712564700000|2024-04-08 08:25:00|22248.86|22248.86|22237.84|22237.84|22248.86|22248.86|22234.81|22234.81|0
1712565000000|2024-04-08 08:30:00|22241.35|22241.35|22309.87|22309.87|22309.87|22309.87|22230.82|22230.82|0
1712565300000|2024-04-08 08:35:00|22306.36|22306.36|22303.25|22303.25|22317.29|22317.29|22303.25|22303.25|0
1712565600000|2024-04-08 08:40:00|22299.74|22299.74|22291.22|22291.22|22306.76|22306.76|22291.22|22291.22|0
1712565900000|2024-04-08 08:45:00|22284.19|22284.19|22279.44|22279.44|22284.19|22284.19|22260.63|22260.63|0
1712566200000|2024-04-08 08:50:00|22275.92|22275.92|22262.5|22262.5|22282.95|22282.95|22256.73|22256.73|0
1712566500000|2024-04-08 08:55:00|22266.01|22266.01|22251.72|22251.72|22273.78|22273.78|22251.72|22251.72|0
1712566800000|2024-04-08 09:00:00|22250.47|22250.47|22243.91|22243.91|22254.44|22254.44|22243.91|22243.91|0
1712567100000|2024-04-08 09:05:00|22250.93|22250.93|22236.63|22236.63|22250.93|22250.93|22233.12|22233.12|0
1712567400000|2024-04-08 09:10:00|22233.12|22233.12|22236.63|22236.63|22236.63|22236.63|22219.08|22219.08|0
1712567700000|2024-04-08 09:15:00|22233.12|22233.12|22271.74|22271.74|22271.74|22271.74|22229.61|22229.61|0
1712568000000|2024-04-08 09:20:00|22275.25|22275.25|22265.97|22265.97|22282.28|22282.28|22261.21|22261.21|0
1712568300000|2024-04-08 09:25:00|22262.46|22262.46|22254.19|22254.19|22262.46|22262.46|22251.93|22251.93|0
1712568600000|2024-04-08 09:30:00|22261.21|22261.21|22287.04|22287.04|22287.04|22287.04|22261.21|22261.21|0
1712568900000|2024-04-08 09:35:00|22290.55|22290.55|22276.5|22276.5|22295.31|22295.31|22276.5|22276.5|0
1712569200000|2024-04-08 09:40:00|22272.99|22272.99|22268.98|22268.98|22287.04|22287.04|22265.47|22265.47|0
1712569500000|2024-04-08 09:45:00|22265.47|22265.47|22244.4|22244.4|22272.49|22272.49|22240.89|22240.89|0
1712569800000|2024-04-08 09:50:00|22240.89|22240.89|22234.89|22234.89|22251.43|22251.43|22234.89|22234.89|0
1712570100000|2024-04-08 09:55:00|22230.98|22230.98|22223.96|22223.96|22238|22238|22220.45|22220.45|0
1712570400000|2024-04-08 10:00:00|22230.98|22230.98|22238|22238|22238|22238|22230.98|22230.98|0
1712570700000|2024-04-08 10:05:00|22241.51|22241.51|22255.56|22255.56|22262.58|22262.58|22241.51|22241.51|0
1712571000000|2024-04-08 10:10:00|22252.05|22252.05|22259.07|22259.07|22259.07|22259.07|22252.05|22252.05|0
1712571300000|2024-04-08 10:15:00|22262.58|22262.58|22305.96|22305.96|22305.96|22305.96|22262.58|22262.58|0
1712571600000|2024-04-08 10:20:00|22302.45|22302.45|22291.91|22291.91|22303.7|22303.7|22288.4|22288.4|0
1712571900000|2024-04-08 10:25:00|22288.4|22288.4|22280.13|22280.13|22291.91|22291.91|22280.13|22280.13|0
1712572200000|2024-04-08 10:30:00|22278.88|22278.88|22273.11|22273.11|22278.88|22278.88|22268.35|22268.35|0
1712572500000|2024-04-08 10:35:00|22276.62|22276.62|22281.15|22281.15|22282.4|22282.4|22271.86|22271.86|0
1712572800000|2024-04-08 10:40:00|22284.66|22284.66|22270.61|22270.61|22288.17|22288.17|22263.59|22263.59|0
1712573100000|2024-04-08 10:45:00|22274.13|22274.13|22281.15|22281.15|22281.15|22281.15|22272.88|22272.88|0
1712573400000|2024-04-08 10:50:00|22284.66|22284.66|22297.23|22297.23|22300.74|22300.74|22284.66|22284.66|0
1712573700000|2024-04-08 10:55:00|22300.74|22300.74|22300.74|22300.74|22300.74|22300.74|22300.74|22300.74|0
1712574000000|2024-04-08 11:00:00|22297.23|22297.23|22305.79|22305.79|22309.3|22309.3|22293.72|22293.72|0
1712574300000|2024-04-08 11:05:00|22302.28|22302.28|22288.24|22288.24|22302.28|22302.28|22288.24|22288.24|0
1712574600000|2024-04-08 11:10:00|22287.45|22287.45|22281.44|22281.44|22289.71|22289.71|22281.44|22281.44|0
1712574900000|2024-04-08 11:15:00|22281.04|22281.04|22275.73|22275.73|22281.04|22281.04|22268.47|22268.47|0
1712575200000|2024-04-08 11:20:00|22282.75|22282.75|22275.73|22275.73|22282.75|22282.75|22275.73|22275.73|0
1712575500000|2024-04-08 11:25:00|22279.24|22279.24|22271.76|22271.76|22279.24|22279.24|22263.95|22263.95|0
1712575800000|2024-04-08 11:30:00|22268.25|22268.25|22273.51|22273.51|22273.51|22273.51|22250.3|22250.3|0
1712576100000|2024-04-08 11:35:00|22272.26|22272.26|22275.77|22275.77|22286.8|22286.8|22272.26|22272.26|0
1712576400000|2024-04-08 11:40:00|22272.26|22272.26|22268.25|22268.25|22272.26|22272.26|22268.25|22268.25|0
1712576700000|2024-04-08 11:45:00|22271.76|22271.76|22265.05|22265.05|22271.76|22271.76|22264.74|22264.74|0
1712577000000|2024-04-08 11:50:00|22264.66|22264.66|22264.66|22264.66|22268.17|22268.17|22261.15|22261.15|0
1712577300000|2024-04-08 11:55:00|22261.15|22261.15|22258.88|22258.88|22268.17|22268.17|22257.64|22257.64|0
1712577600000|2024-04-08 12:00:00|22265.91|22265.91|22275.73|22275.73|22275.73|22275.73|22261.15|22261.15|0
1712577900000|2024-04-08 12:05:00|22279.24|22279.24|22286.26|22286.26|22289.77|22289.77|22279.24|22279.24|0
1712578200000|2024-04-08 12:10:00|22287.51|22287.51|22320.44|22320.44|22323.95|22323.95|22285.87|22285.87|0
1712578500000|2024-04-08 12:15:00|22316.93|22316.93|22328.24|22328.24|22339.23|22339.23|22316.91|22316.91|0
1712578800000|2024-04-08 12:20:00|22324.73|22324.73|22321.21|22321.21|22324.73|22324.73|22307.17|22307.17|0
1712579100000|2024-04-08 12:25:00|22324.73|22324.73|22307.82|22307.82|22325.97|22325.97|22306.57|22306.57|0
1712579400000|2024-04-08 12:30:00|22304.3|22304.3|22326.64|22326.64|22333.27|22333.27|22304.3|22304.3|0
1712579700000|2024-04-08 12:35:00|22327.89|22327.89|22330.22|22330.22|22330.22|22330.22|22319.62|22319.62|0
1712580000000|2024-04-08 12:40:00|22331.01|22331.01|22332.55|22332.55|22332.55|22332.55|22322.01|22322.01|0
1712580300000|2024-04-08 12:45:00|22329.04|22329.04|22283.79|22283.79|22344.33|22344.33|22283.79|22283.79|0
1712580600000|2024-04-08 12:50:00|22290.81|22290.81|22291.31|22291.31|22301.84|22301.84|22290.81|22290.81|0
1712580900000|2024-04-08 12:55:00|22294.82|22294.82|22292.74|22292.74|22299.76|22299.76|22285.37|22285.37|0
1712581200000|2024-04-08 13:00:00|22296.25|22296.25|22296.19|22296.19|22303.27|22303.27|22286.51|22286.51|0
1712581500000|2024-04-08 13:05:00|22299.7|22299.7|22312.51|22312.51|22316.02|22316.02|22299.7|22299.7|0
1712581800000|2024-04-08 13:10:00|22312.75|22312.75|22344.21|22344.21|22344.21|22344.21|22308.35|22308.35|0
1712582100000|2024-04-08 13:15:00|22347.72|22347.72|22365.52|22365.52|22365.52|22365.52|22347.45|22347.45|0
1712582400000|2024-04-08 13:20:00|22362.01|22362.01|22368.18|22368.18|22369.43|22369.43|22351.48|22351.48|0
1712582700000|2024-04-08 13:25:00|22371.69|22371.69|22350.63|22350.63|22371.69|22371.69|22343.6|22343.6|0
1712583000000|2024-04-08 13:30:00|22354.14|22354.14|22346.72|22346.72|22364.67|22364.67|22332.68|22332.68|0
1712583300000|2024-04-08 13:35:00|22350.23|22350.23|22352.37|22352.37|22360.76|22360.76|22328.77|22328.77|0
1712583600000|2024-04-08 13:40:00|22355.88|22355.88|22353.51|22353.51|22367.56|22367.56|22338.22|22338.22|0
1712583900000|2024-04-08 13:45:00|22350|22350|22376.62|22376.62|22378.88|22378.88|22350|22350|0
1712584200000|2024-04-08 13:50:00|22376.37|22376.37|22370.49|22370.49|22379.88|22379.88|22366.98|22366.98|0
1712584500000|2024-04-08 13:55:00|22366.98|22366.98|22339.11|22339.11|22374|22374|22339.11|22339.11|0
1712584800000|2024-04-08 14:00:00|22342.63|22342.63|22303.81|22303.81|22342.63|22342.63|22296.79|22296.79|0
1712585100000|2024-04-08 14:05:00|22307.33|22307.33|22288.52|22288.52|22310.84|22310.84|22288.52|22288.52|0
1712585400000|2024-04-08 14:10:00|22288.13|22288.13|22307.08|22307.08|22317.61|22317.61|22286.26|22286.26|0
1712585700000|2024-04-08 14:15:00|22310.59|22310.59|22322.76|22322.76|22335.56|22335.56|22307.08|22307.08|0
1712586000000|2024-04-08 14:20:00|22319.25|22319.25|22303.56|22303.56|22319.25|22319.25|22293.03|22293.03|0
1712586300000|2024-04-08 14:25:00|22302.32|22302.32|22300.55|22300.55|22316.36|22316.36|22298.28|22298.28|0
1712586600000|2024-04-08 14:30:00|22300.8|22300.8|22284.18|22284.18|22300.8|22300.8|22277.16|22277.16|0
1712586900000|2024-04-08 14:35:00|22287.69|22287.69|22278.01|22278.01|22290.19|22290.19|22278.01|22278.01|0
1712587200000|2024-04-08 14:40:00|22281.52|22281.52|22299.47|22299.47|22310|22310|22277.61|22277.61|0
1712587500000|2024-04-08 14:45:00|22302.98|22302.98|22320.92|22320.92|22323.43|22323.43|22302.98|22302.98|0
1712587800000|2024-04-08 14:50:00|22322.16|22322.16|22320.52|22320.52|22335.81|22335.81|22318.65|22318.65|0
1712588100000|2024-04-08 14:55:00|22317.01|22317.01|22322.16|22322.16|22325.67|22325.67|22307.73|22307.73|0
1712588400000|2024-04-08 15:00:00|22322.56|22322.56|22291.31|22291.31|22322.56|22322.56|22290.07|22290.07|0
1712588700000|2024-04-08 15:05:00|22290.07|22290.07|22305.9|22305.9|22306.4|22306.4|22286.56|22286.56|0
1712589000000|2024-04-08 15:10:00|22306.15|22306.15|22313.96|22313.96|22320.19|22320.19|22306.15|22306.15|0
1712589300000|2024-04-08 15:15:00|22310.45|22310.45|22294.7|22294.7|22310.45|22310.45|22294.7|22294.7|0
1712589600000|2024-04-08 15:20:00|22294.3|22294.3|22321.96|22321.96|22321.96|22321.96|22289.71|22289.71|0
1712589900000|2024-04-08 15:25:00|22322.35|22322.35|22333.24|22333.24|22339.91|22339.91|22318.05|22318.05|0
1712646900000|2024-04-09 07:15:00|22171.15|22171.15|22142.42|22142.42|22178.28|22178.28|22131.89|22131.89|0
1712647200000|2024-04-09 07:20:00|22145.93|22145.93|22179.9|22179.9|22185.12|22185.12|22145.93|22145.93|0
1712647500000|2024-04-09 07:25:00|22180.3|22180.3|22169.12|22169.12|22180.3|22180.3|22154.08|22154.08|0
1712647800000|2024-04-09 07:30:00|22170.37|22170.37|22158.3|22158.3|22177.39|22177.39|22158.3|22158.3|0
1712648100000|2024-04-09 07:35:00|22165.32|22165.32|22201.65|22201.65|22201.65|22201.65|22152.53|22152.53|0
1712648400000|2024-04-09 07:40:00|22194.63|22194.63|22193.44|22193.44|22203.98|22203.98|22180.58|22180.58|0
1712648700000|2024-04-09 07:45:00|22189.93|22189.93|22221.93|22221.93|22223.18|22223.18|22186.42|22186.42|0
1712649000000|2024-04-09 07:50:00|22232.46|22232.46|22200.86|22200.86|22232.46|22232.46|22200.86|22200.86|0
1712649300000|2024-04-09 07:55:00|22197.35|22197.35|22192.45|22192.45|22197.35|22197.35|22177.65|22177.65|0
1712649600000|2024-04-09 08:00:00|22188.94|22188.94|22237.07|22237.07|22237.07|22237.07|22181.91|22181.91|0
1712649900000|2024-04-09 08:05:00|22237.32|22237.32|22210.3|22210.3|22237.32|22237.32|22202.46|22202.46|0
1712650200000|2024-04-09 08:10:00|22210.55|22210.55|22229.35|22229.35|22246.9|22246.9|22207.03|22207.03|0
1712650500000|2024-04-09 08:15:00|22225.84|22225.84|22238.06|22238.06|22241.07|22241.07|22222.33|22222.33|0
1712650800000|2024-04-09 08:20:00|22241.57|22241.57|22241.57|22241.57|22255.61|22255.61|22241.57|22241.57|0
1712651100000|2024-04-09 08:25:00|22248.59|22248.59|22245.08|22245.08|22248.59|22248.59|22229.78|22229.78|0
1712651400000|2024-04-09 08:30:00|22248.59|22248.59|22243.04|22243.04|22252.1|22252.1|22243.04|22243.04|0
1712651700000|2024-04-09 08:35:00|22246.55|22246.55|22279.67|22279.67|22279.67|22279.67|22246.55|22246.55|0
1712652000000|2024-04-09 08:40:00|22276.16|22276.16|22254.17|22254.17|22279.67|22279.67|22254.17|22254.17|0
1712652300000|2024-04-09 08:45:00|22257.68|22257.68|22258.93|22258.93|22267.6|22267.6|22251.52|22251.52|0
1712652600000|2024-04-09 08:50:00|22262.44|22262.44|22283.51|22283.51|22287.02|22287.02|22258.93|22258.93|0
1712652900000|2024-04-09 08:55:00|22294.04|22294.04|22272.98|22272.98|22294.04|22294.04|22272.98|22272.98|0
1712653200000|2024-04-09 09:00:00|22272.58|22272.58|22279.21|22279.21|22290.14|22290.14|22271.33|22271.33|0
1712653500000|2024-04-09 09:05:00|22296.76|22296.76|22331.61|22331.61|22335.12|22335.12|22296.76|22296.76|0
1712653800000|2024-04-09 09:10:00|22328.1|22328.1|22345.15|22345.15|22345.15|22345.15|22319.83|22319.83|0
1712654100000|2024-04-09 09:15:00|22348.66|22348.66|22361.94|22361.94|22361.94|22361.94|22348.41|22348.41|0
1712654400000|2024-04-09 09:20:00|22368.96|22368.96|22365.45|22365.45|22368.96|22368.96|22365.45|22365.45|0
1712654700000|2024-04-09 09:25:00|22361.94|22361.94|22357.18|22357.18|22364.21|22364.21|22353.67|22353.67|0
1712655000000|2024-04-09 09:30:00|22360.69|22360.69|22346.65|22346.65|22364.21|22364.21|22346.65|22346.65|0
1712655300000|2024-04-09 09:35:00|22350.16|22350.16|22348.91|22348.91|22352.42|22352.42|22338.38|22338.38|0
1712655600000|2024-04-09 09:40:00|22341.89|22341.89|22340.64|22340.64|22347.66|22347.66|22333.62|22333.62|0
1712655900000|2024-04-09 09:45:00|22337.13|22337.13|22369.3|22369.3|22369.3|22369.3|22333.62|22333.62|0
1712656200000|2024-04-09 09:50:00|22365.79|22365.79|22391.15|22391.15|22391.15|22391.15|22362.27|22362.27|0
1712656500000|2024-04-09 09:55:00|22387.64|22387.64|22385.65|22385.65|22409.96|22409.96|22381.87|22381.87|0
1712656800000|2024-04-09 10:00:00|22384.4|22384.4|22405.73|22405.73|22408.98|22408.98|22384.4|22384.4|0
1712657100000|2024-04-09 10:05:00|22406.98|22406.98|22418.31|22418.31|22432.35|22432.35|22406.98|22406.98|0
1712657400000|2024-04-09 10:10:00|22414.8|22414.8|22411.97|22411.97|22418.99|22418.99|22404.95|22404.95|0
1712657700000|2024-04-09 10:15:00|22415.48|22415.48|22427.65|22427.65|22431.17|22431.17|22415.48|22415.48|0
1712658000000|2024-04-09 10:20:00|22431.17|22431.17|22428.4|22428.4|22431.17|22431.17|22406.59|22406.59|0
1712658300000|2024-04-09 10:25:00|22429.65|22429.65|22417.87|22417.87|22429.65|22429.65|22417.87|22417.87|0
1712658600000|2024-04-09 10:30:00|22419.12|22419.12|22377.25|22377.25|22419.12|22419.12|22373.74|22373.74|0
1712658900000|2024-04-09 10:35:00|22373.74|22373.74|22350.24|22350.24|22377.25|22377.25|22345.48|22345.48|0
1712659200000|2024-04-09 10:40:00|22353.75|22353.75|22342.83|22342.83|22353.75|22353.75|22339.71|22339.71|0
1712659500000|2024-04-09 10:45:00|22346.34|22346.34|22338.92|22338.92|22353.36|22353.36|22335.41|22335.41|0
1712659800000|2024-04-09 10:50:00|22345.94|22345.94|22356.22|22356.22|22359.74|22359.74|22345.94|22345.94|0
1712660100000|2024-04-09 10:55:00|22349.2|22349.2|22359.12|22359.12|22360.13|22360.13|22342.58|22342.58|0
1712660400000|2024-04-09 11:00:00|22362.63|22362.63|22381.21|22381.21|22381.21|22381.21|22362.63|22362.63|0
1712660700000|2024-04-09 11:05:00|22377.69|22377.69|22374.01|22374.01|22377.69|22377.69|22359.97|22359.97|0
1712661000000|2024-04-09 11:10:00|22370.5|22370.5|22381.04|22381.04|22381.04|22381.04|22370.5|22370.5|0
1712661300000|2024-04-09 11:15:00|22388.06|22388.06|22350.51|22350.51|22391.57|22391.57|22350.51|22350.51|0
1712661600000|2024-04-09 11:20:00|22354.03|22354.03|22336.47|22336.47|22354.03|22354.03|22336.47|22336.47|0
1712661900000|2024-04-09 11:25:00|22343.49|22343.49|22336.47|22336.47|22347|22347|22332.96|22332.96|0
1712662200000|2024-04-09 11:30:00|22343.49|22343.49|22339.98|22339.98|22343.49|22343.49|22328.2|22328.2|0
1712662500000|2024-04-09 11:35:00|22336.47|22336.47|22339.98|22339.98|22343.49|22343.49|22325.94|22325.94|0
1712662800000|2024-04-09 11:40:00|22336.47|22336.47|22329.7|22329.7|22336.47|22336.47|22325.94|22325.94|0
1712663100000|2024-04-09 11:45:00|22326.19|22326.19|22333.21|22333.21|22333.21|22333.21|22326.19|22326.19|0
1712663400000|2024-04-09 11:50:00|22332.94|22332.94|22332.94|22332.94|22332.94|22332.94|22322.41|22322.41|0
1712663700000|2024-04-09 11:55:00|22325.92|22325.92|22336.45|22336.45|22336.45|22336.45|22321.16|22321.16|0
1712664000000|2024-04-09 12:00:00|22332.94|22332.94|22346.98|22346.98|22346.98|22346.98|22332.94|22332.94|0
1712664300000|2024-04-09 12:05:00|22350.49|22350.49|22347.48|22347.48|22357.52|22357.52|22339.96|22339.96|0
1712664600000|2024-04-09 12:10:00|22350.99|22350.99|22354.5|22354.5|22358.02|22358.02|22350.99|22350.99|0
1712664900000|2024-04-09 12:15:00|22361.53|22361.53|22363.63|22363.63|22364.02|22364.02|22355.36|22355.36|0
1712665200000|2024-04-09 12:20:00|22362.38|22362.38|22373.41|22373.41|22373.41|22373.41|22355.36|22355.36|0
1712665500000|2024-04-09 12:25:00|22369.9|22369.9|22374.41|22374.41|22376.92|22376.92|22366.39|22366.39|0
1712665800000|2024-04-09 12:30:00|22377.92|22377.92|22381.43|22381.43|22391.97|22391.97|22377.92|22377.92|0
1712666100000|2024-04-09 12:35:00|22384.94|22384.94|22380.18|22380.18|22388.46|22388.46|22376.67|22376.67|0
1712666400000|2024-04-09 12:40:00|22381.43|22381.43|22361.62|22361.62|22381.43|22381.43|22358.1|22358.1|0
1712666700000|2024-04-09 12:45:00|22358.1|22358.1|22329.95|22329.95|22358.1|22358.1|22319.42|22319.42|0
1712667000000|2024-04-09 12:50:00|22333.46|22333.46|22319.67|22319.67|22333.46|22333.46|22317.16|22317.16|0
1712667300000|2024-04-09 12:55:00|22318.42|22318.42|22326.69|22326.69|22330.2|22330.2|22307.89|22307.89|0
1712667600000|2024-04-09 13:00:00|22323.18|22323.18|22307.14|22307.14|22326.69|22326.69|22307.14|22307.14|0
1712667900000|2024-04-09 13:05:00|22310.65|22310.65|22299.83|22299.83|22318.07|22318.07|22299.83|22299.83|0
1712668200000|2024-04-09 13:10:00|22296.32|22296.32|22285.74|22285.74|22296.32|22296.32|22282.23|22282.23|0
1712668500000|2024-04-09 13:15:00|22282.23|22282.23|22280.59|22280.59|22282.23|22282.23|22263.04|22263.04|0
1712668800000|2024-04-09 13:20:00|22277.08|22277.08|22259.52|22259.52|22277.08|22277.08|22254.77|22254.77|0
1712669100000|2024-04-09 13:25:00|22266.55|22266.55|22275.86|22275.86|22286.39|22286.39|22266.55|22266.55|0
1712669400000|2024-04-09 13:30:00|22268.83|22268.83|22260.42|22260.42|22272.35|22272.35|22196.97|22196.97|0
1712669700000|2024-04-09 13:35:00|22256.91|22256.91|22264.03|22264.03|22273.78|22273.78|22256.91|22256.91|0
1712670000000|2024-04-09 13:40:00|22262.78|22262.78|22240.67|22240.67|22262.78|22262.78|22237.16|22237.16|0
1712670300000|2024-04-09 13:45:00|22233.65|22233.65|22238.24|22238.24|22248.94|22248.94|22223.12|22223.12|0
1712670600000|2024-04-09 13:50:00|22236.99|22236.99|22202.11|22202.11|22236.99|22236.99|22202.11|22202.11|0
1712670900000|2024-04-09 13:55:00|22201.86|22201.86|22222.8|22222.8|22229.04|22229.04|22196.19|22196.19|0
1712671200000|2024-04-09 14:00:00|22226.31|22226.31|22250.67|22250.67|22262.05|22262.05|22226.31|22226.31|0
1712671500000|2024-04-09 14:05:00|22254.18|22254.18|22240.9|22240.9|22254.18|22254.18|22235.62|22235.62|0
1712671800000|2024-04-09 14:10:00|22244.41|22244.41|22279.02|22279.02|22286.04|22286.04|22244.41|22244.41|0
1712672100000|2024-04-09 14:15:00|22282.53|22282.53|22269.13|22269.13|22286.04|22286.04|22261.46|22261.46|0
1712672400000|2024-04-09 14:20:00|22272.64|22272.64|22272.6|22272.6|22273.14|22273.14|22262.07|22262.07|0
1712672700000|2024-04-09 14:25:00|22272.87|22272.87|22286.42|22286.42|22297.45|22297.45|22272.87|22272.87|0
1712673000000|2024-04-09 14:30:00|22282.9|22282.9|22266.74|22266.74|22282.9|22282.9|22258.08|22258.08|0
1712673300000|2024-04-09 14:35:00|22263.23|22263.23|22226.08|22226.08|22263.23|22263.23|22222.57|22222.57|0
1712673600000|2024-04-09 14:40:00|22233.11|22233.11|22250.66|22250.66|22266.2|22266.2|22233.11|22233.11|0
1712673900000|2024-04-09 14:45:00|22251.91|22251.91|22217.88|22217.88|22251.91|22251.91|22214.37|22214.37|0
1712674200000|2024-04-09 14:50:00|22219.13|22219.13|22210.21|22210.21|22219.13|22219.13|22207.09|22207.09|0
1712674500000|2024-04-09 14:55:00|22213.72|22213.72|22221.8|22221.8|22224.25|22224.25|22213.72|22213.72|0
1712674800000|2024-04-09 15:00:00|22222.2|22222.2|22230.24|22230.24|22233.75|22233.75|22222.2|22222.2|0
1712675100000|2024-04-09 15:05:00|22226.73|22226.73|22233.23|22233.23|22240.52|22240.52|22226.48|22226.48|0
1712675400000|2024-04-09 15:10:00|22233.48|22233.48|22216.07|22216.07|22233.48|22233.48|22208.91|22208.91|0
1712675700000|2024-04-09 15:15:00|22219.58|22219.58|22254.47|22254.47|22254.47|22254.47|22219.58|22219.58|0
1712676000000|2024-04-09 15:20:00|22253.22|22253.22|22232.4|22232.4|22254.47|22254.47|22228|22228|0
1712676300000|2024-04-09 15:25:00|22232.8|22232.8|22235.5|22235.5|22245.81|22245.81|22229.58|22229.58|0
1712733300000|2024-04-10 07:15:00|22317.47|22317.47|22314.97|22314.97|22321.99|22321.99|22307.95|22307.95|0
1712733600000|2024-04-10 07:20:00|22311.46|22311.46|22286.07|22286.07|22318.48|22318.48|22286.07|22286.07|0
1712733900000|2024-04-10 07:25:00|22296.6|22296.6|22310.15|22310.15|22313.66|22313.66|22279.05|22279.05|0
1712734200000|2024-04-10 07:30:00|22331.21|22331.21|22331.74|22331.74|22345.03|22345.03|22320.68|22320.68|0
1712734500000|2024-04-10 07:35:00|22328.23|22328.23|22345.78|22345.78|22345.78|22345.78|22326.98|22326.98|0
1712734800000|2024-04-10 07:40:00|22342.27|22342.27|22362.26|22362.26|22365.77|22365.77|22340.01|22340.01|0
1712735100000|2024-04-10 07:45:00|22365.77|22365.77|22341.69|22341.69|22365.77|22365.77|22341.69|22341.69|0
1712735400000|2024-04-10 07:50:00|22348.72|22348.72|22342.46|22342.46|22358.25|22358.25|22342.46|22342.46|0
1712735700000|2024-04-10 07:55:00|22349.48|22349.48|22331.92|22331.92|22349.48|22349.48|22328.41|22328.41|0
1712736000000|2024-04-10 08:00:00|22328.41|22328.41|22345.97|22345.97|22345.97|22345.97|22310.86|22310.86|0
1712736300000|2024-04-10 08:05:00|22342.46|22342.46|22360.76|22360.76|22363.52|22363.52|22342.46|22342.46|0
1712736600000|2024-04-10 08:10:00|22371.29|22371.29|22350.23|22350.23|22374.81|22374.81|22350.23|22350.23|0
1712736900000|2024-04-10 08:15:00|22346.72|22346.72|22353.53|22353.53|22353.53|22353.53|22345.47|22345.47|0
1712737200000|2024-04-10 08:20:00|22346.51|22346.51|22328.95|22328.95|22346.51|22346.51|22328.95|22328.95|0
1712737500000|2024-04-10 08:25:00|22332.46|22332.46|22353.53|22353.53|22353.53|22353.53|22332.46|22332.46|0
1712737800000|2024-04-10 08:30:00|22357.04|22357.04|22339.74|22339.74|22364.06|22364.06|22339.49|22339.49|0
1712738100000|2024-04-10 08:35:00|22339.34|22339.34|22326.88|22326.88|22339.74|22339.74|22326.88|22326.88|0
1712738400000|2024-04-10 08:40:00|22330.39|22330.39|22358.48|22358.48|22358.48|22358.48|22330.39|22330.39|0
1712738700000|2024-04-10 08:45:00|22354.97|22354.97|22370.26|22370.26|22370.26|22370.26|22343.18|22343.18|0
1712739000000|2024-04-10 08:50:00|22366.75|22366.75|22380.79|22380.79|22380.79|22380.79|22366.75|22366.75|0
1712739300000|2024-04-10 08:55:00|22373.77|22373.77|22366.75|22366.75|22373.77|22373.77|22366.75|22366.75|0
1712739600000|2024-04-10 09:00:00|22363.24|22363.24|22363.24|22363.24|22373.77|22373.77|22363.24|22363.24|0
1712739900000|2024-04-10 09:05:00|22362.7|22362.7|22353.91|22353.91|22364.31|22364.31|22353.51|22353.51|0
1712740200000|2024-04-10 09:10:00|22357.42|22357.42|22353.16|22353.16|22360.93|22360.93|22353.16|22353.16|0
1712740500000|2024-04-10 09:15:00|22360.18|22360.18|22354.8|22354.8|22364.94|22364.94|22354.41|22354.41|0
1712740800000|2024-04-10 09:20:00|22358.31|22358.31|22351.29|22351.29|22358.31|22358.31|22351.29|22351.29|0
1712741100000|2024-04-10 09:25:00|22347.78|22347.78|22330.47|22330.47|22347.78|22347.78|22330.47|22330.47|0
1712741400000|2024-04-10 09:30:00|22333.98|22333.98|22337.51|22337.51|22337.51|22337.51|22316.2|22316.2|0
1712741700000|2024-04-10 09:35:00|22341.02|22341.02|22338.76|22338.76|22344.53|22344.53|22330.49|22330.49|0
1712742000000|2024-04-10 09:40:00|22335.25|22335.25|22342.27|22342.27|22342.27|22342.27|22331.74|22331.74|0
1712742300000|2024-04-10 09:45:00|22349.29|22349.29|22361.07|22361.07|22361.07|22361.07|22345.78|22345.78|0
1712742600000|2024-04-10 09:50:00|22364.58|22364.58|22378.88|22378.88|22378.88|22378.88|22364.58|22364.58|0
1712742900000|2024-04-10 09:55:00|22385.9|22385.9|22385.9|22385.9|22389.41|22389.41|22385.9|22385.9|0
1712743200000|2024-04-10 10:00:00|22389.41|22389.41|22393.71|22393.71|22397.22|22397.22|22385.9|22385.9|0
1712743500000|2024-04-10 10:05:00|22397.22|22397.22|22390.2|22390.2|22397.22|22397.22|22379.67|22379.67|0
1712743800000|2024-04-10 10:10:00|22393.71|22393.71|22384.11|22384.11|22396.97|22396.97|22384.11|22384.11|0
1712744100000|2024-04-10 10:15:00|22380.6|22380.6|22377.09|22377.09|22384.11|22384.11|22373.58|22373.58|0
1712744400000|2024-04-10 10:20:00|22373.58|22373.58|22380.6|22380.6|22380.6|22380.6|22373.58|22373.58|0
1712744700000|2024-04-10 10:25:00|22384.11|22384.11|22385.07|22385.07|22388.87|22388.87|22381.56|22381.56|0
1712745000000|2024-04-10 10:30:00|22381.56|22381.56|22378.32|22378.32|22381.56|22381.56|22374.54|22374.54|0
1712745300000|2024-04-10 10:35:00|22374.81|22374.81|22371.3|22371.3|22381.83|22381.83|22367.79|22367.79|0
1712745600000|2024-04-10 10:40:00|22374.81|22374.81|22371.69|22371.69|22374.81|22374.81|22367.79|22367.79|0
1712745900000|2024-04-10 10:45:00|22368.18|22368.18|22365.61|22365.61|22368.18|22368.18|22360.91|22360.91|0
1712746200000|2024-04-10 10:50:00|22379.65|22379.65|22372.63|22372.63|22380.05|22380.05|22372.63|22372.63|0
1712746500000|2024-04-10 10:55:00|22373.42|22373.42|22384.99|22384.99|22392.01|22392.01|22373.42|22373.42|0
1712746800000|2024-04-10 11:00:00|22381.48|22381.48|22377.84|22377.84|22381.75|22381.75|22377.84|22377.84|0
1712747100000|2024-04-10 11:05:00|22381.36|22381.36|22396.19|22396.19|22396.19|22396.19|22381.36|22381.36|0
1712747400000|2024-04-10 11:10:00|22397.44|22397.44|22415.24|22415.24|22415.24|22415.24|22397.44|22397.44|0
1712747700000|2024-04-10 11:15:00|22411.73|22411.73|22409.37|22409.37|22415.24|22415.24|22404.71|22404.71|0
1712748000000|2024-04-10 11:20:00|22405.85|22405.85|22415.6|22415.6|22415.6|22415.6|22401.55|22401.55|0
1712748300000|2024-04-10 11:25:00|22416.85|22416.85|22416.35|22416.35|22419.86|22419.86|22411.84|22411.84|0
1712748600000|2024-04-10 11:30:00|22426.88|22426.88|22426.53|22426.53|22430.79|22430.79|22423.37|22423.37|0
1712748900000|2024-04-10 11:35:00|22430.04|22430.04|22426.53|22426.53|22430.04|22430.04|22426.53|22426.53|0
1712749200000|2024-04-10 11:40:00|22425.28|22425.28|22414.74|22414.74|22425.28|22425.28|22409.98|22409.98|0
1712749500000|2024-04-10 11:45:00|22407.72|22407.72|22422.02|22422.02|22422.02|22422.02|22407.72|22407.72|0
1712749800000|2024-04-10 11:50:00|22414.99|22414.99|22401.21|22401.21|22414.99|22414.99|22401.21|22401.21|0
1712750100000|2024-04-10 11:55:00|22404.73|22404.73|22426.79|22426.79|22433.81|22433.81|22404.73|22404.73|0
1712750400000|2024-04-10 12:00:00|22430.3|22430.3|22433.42|22433.42|22440.83|22440.83|22429.51|22429.51|0
1712750700000|2024-04-10 12:05:00|22436.93|22436.93|22447.73|22447.73|22447.73|22447.73|22426.67|22426.67|0
1712751000000|2024-04-10 12:10:00|22440.71|22440.71|22455.29|22455.29|22465.83|22465.83|22440.71|22440.71|0
1712751300000|2024-04-10 12:15:00|22462.31|22462.31|22450.53|22450.53|22470.58|22470.58|22450.53|22450.53|0
1712751600000|2024-04-10 12:20:00|22454.04|22454.04|22424.13|22424.13|22454.04|22454.04|22424.13|22424.13|0
1712751900000|2024-04-10 12:25:00|22420.62|22420.62|22421.36|22421.36|22431.9|22431.9|22416.6|22416.6|0
1712752200000|2024-04-10 12:30:00|22417.85|22417.85|22354.58|22354.58|22417.87|22417.87|22339.46|22339.46|0
1712752500000|2024-04-10 12:35:00|22352.82|22352.82|22353.28|22353.28|22373.89|22373.89|22341.5|22341.5|0
1712752800000|2024-04-10 12:40:00|22349.77|22349.77|22353.05|22353.05|22374.12|22374.12|22336.23|22336.23|0
1712753100000|2024-04-10 12:45:00|22356.56|22356.56|22349.54|22349.54|22374.12|22374.12|22349.54|22349.54|0
1712753400000|2024-04-10 12:50:00|22346.03|22346.03|22327.94|22327.94|22346.03|22346.03|22324.42|22324.42|0
1712753700000|2024-04-10 12:55:00|22320.91|22320.91|22310.15|22310.15|22324.59|22324.59|22310.15|22310.15|0
1712754000000|2024-04-10 13:00:00|22306.64|22306.64|22292.42|22292.42|22310.15|22310.15|22274.87|22274.87|0
1712754300000|2024-04-10 13:05:00|22299.44|22299.44|22272.6|22272.6|22299.44|22299.44|22260.82|22260.82|0
1712754600000|2024-04-10 13:10:00|22273.85|22273.85|22255.09|22255.09|22281.66|22281.66|22244.56|22244.56|0
1712754900000|2024-04-10 13:15:00|22248.07|22248.07|22266.41|22266.41|22269.92|22269.92|22241.04|22241.04|0
1712755200000|2024-04-10 13:20:00|22262.9|22262.9|22279.81|22279.81|22283.32|22283.32|22244.95|22244.95|0
1712755500000|2024-04-10 13:25:00|22276.3|22276.3|22279.55|22279.55|22297.64|22297.64|22276.3|22276.3|0
1712755800000|2024-04-10 13:30:00|22283.06|22283.06|22264.75|22264.75|22283.06|22283.06|22247.95|22247.95|0
1712756100000|2024-04-10 13:35:00|22257.73|22257.73|22208.7|22208.7|22271.77|22271.77|22208.7|22208.7|0
1712756400000|2024-04-10 13:40:00|22212.21|22212.21|22238.93|22238.93|22242.44|22242.44|22176.35|22176.35|0
1712756700000|2024-04-10 13:45:00|22235.42|22235.42|22180.32|22180.32|22242.44|22242.44|22173.3|22173.3|0
1712757000000|2024-04-10 13:50:00|22180.82|22180.82|22208.41|22208.41|22211.92|22211.92|22170.68|22170.68|0
1712757300000|2024-04-10 13:55:00|22204.9|22204.9|22225.97|22225.97|22235.03|22235.03|22201.39|22201.39|0
1712757600000|2024-04-10 14:00:00|22224.72|22224.72|22240.66|22240.66|22276.02|22276.02|22224.32|22224.32|0
1712757900000|2024-04-10 14:05:00|22244.17|22244.17|22263.6|22263.6|22267.5|22267.5|22219.59|22219.59|0
1712758200000|2024-04-10 14:10:00|22260.08|22260.08|22267.36|22267.36|22274.38|22274.38|22253.06|22253.06|0
1712758500000|2024-04-10 14:15:00|22270.87|22270.87|22291.93|22291.93|22295.44|22295.44|22265.6|22265.6|0
1712758800000|2024-04-10 14:20:00|22295.44|22295.44|22316.41|22316.41|22319.92|22319.92|22291.93|22291.93|0
1712759100000|2024-04-10 14:25:00|22319.92|22319.92|22308.63|22308.63|22328.19|22328.19|22308.63|22308.63|0
1712759400000|2024-04-10 14:30:00|22305.12|22305.12|22308.87|22308.87|22312.38|22312.38|22287.57|22287.57|0
1712759700000|2024-04-10 14:35:00|22312.38|22312.38|22334.24|22334.24|22342.51|22342.51|22312.38|22312.38|0
1712760000000|2024-04-10 14:40:00|22330.72|22330.72|22327.01|22327.01|22337.75|22337.75|22315.29|22315.29|0
1712760300000|2024-04-10 14:45:00|22323.49|22323.49|22319.98|22319.98|22327.86|22327.86|22319.98|22319.98|0
1712760600000|2024-04-10 14:50:00|22319.73|22319.73|22314.47|22314.47|22319.85|22319.85|22314.47|22314.47|0
1712760900000|2024-04-10 14:55:00|22310.96|22310.96|22310.03|22310.03|22321|22321|22295.88|22295.88|0
1712761200000|2024-04-10 15:00:00|22306.52|22306.52|22290.01|22290.01|22306.52|22306.52|22285.71|22285.71|0
1712761500000|2024-04-10 15:05:00|22291.76|22291.76|22307.53|22307.53|22311.61|22311.61|22291.76|22291.76|0
1712761800000|2024-04-10 15:10:00|22309.28|22309.28|22322.31|22322.31|22325.82|22325.82|22306.74|22306.74|0
1712762100000|2024-04-10 15:15:00|22323.56|22323.56|22328.48|22328.48|22328.48|22328.48|22302.22|22302.22|0
1712762400000|2024-04-10 15:20:00|22328.87|22328.87|22325.55|22325.55|22343.77|22343.77|22317.76|22317.76|0
1712762700000|2024-04-10 15:25:00|22324.76|22324.76|22338.76|22338.76|22338.76|22338.76|22315.98|22315.98|0
1712819700000|2024-04-11 07:15:00|22312.8|22312.8|22277.45|22277.45|22316.31|22316.31|22273.94|22273.94|0
1712820000000|2024-04-11 07:20:00|22282.21|22282.21|22310.06|22310.06|22320.6|22320.6|22278.47|22278.47|0
1712820300000|2024-04-11 07:25:00|22306.55|22306.55|22323.61|22323.61|22323.61|22323.61|22302.54|22302.54|0
1712820600000|2024-04-11 07:30:00|22320.1|22320.1|22338.9|22338.9|22338.9|22338.9|22309.57|22309.57|0
1712820900000|2024-04-11 07:35:00|22331.88|22331.88|22311.83|22311.83|22331.88|22331.88|22311.83|22311.83|0
1712821200000|2024-04-11 07:40:00|22308.32|22308.32|22298.78|22298.78|22325.87|22325.87|22298.78|22298.78|0
1712821500000|2024-04-11 07:45:00|22302.3|22302.3|22307.57|22307.57|22311.08|22311.08|22298.28|22298.28|0
1712821800000|2024-04-11 07:50:00|22304.06|22304.06|22254.42|22254.42|22304.06|22304.06|22254.42|22254.42|0
1712822100000|2024-04-11 07:55:00|22250.91|22250.91|22256.5|22256.5|22257.29|22257.29|22236.87|22236.87|0
1712822400000|2024-04-11 08:00:00|22260.01|22260.01|22277.33|22277.33|22277.57|22277.57|22258.53|22258.53|0
1712822700000|2024-04-11 08:05:00|22270.31|22270.31|22257.28|22257.28|22271.56|22271.56|22250.26|22250.26|0
1712823000000|2024-04-11 08:10:00|22250.26|22250.26|22272.46|22272.46|22282.99|22282.99|22250.26|22250.26|0
1712823300000|2024-04-11 08:15:00|22275.97|22275.97|22262.94|22262.94|22279.48|22279.48|22261.93|22261.93|0
1712823600000|2024-04-11 08:20:00|22269.96|22269.96|22255.92|22255.92|22280.49|22280.49|22252.41|22252.41|0
1712823900000|2024-04-11 08:25:00|22252.41|22252.41|22255.92|22255.92|22262.94|22262.94|22248.9|22248.9|0
1712824200000|2024-04-11 08:30:00|22259.43|22259.43|22246.82|22246.82|22260.68|22260.68|22239.79|22239.79|0
1712824500000|2024-04-11 08:35:00|22250.33|22250.33|22243.55|22243.55|22261.11|22261.11|22240.04|22240.04|0
1712824800000|2024-04-11 08:40:00|22254.09|22254.09|22284.44|22284.44|22284.44|22284.44|22254.09|22254.09|0
1712825100000|2024-04-11 08:45:00|22280.93|22280.93|22254.75|22254.75|22280.93|22280.93|22254.75|22254.75|0
1712825400000|2024-04-11 08:50:00|22251.24|22251.24|22239.12|22239.12|22251.24|22251.24|22239.12|22239.12|0
1712825700000|2024-04-11 08:55:00|22235.61|22235.61|22231.71|22231.71|22240.37|22240.37|22228.2|22228.2|0
1712826000000|2024-04-11 09:00:00|22228.2|22228.2|22259.73|22259.73|22263.24|22263.24|22228.2|22228.2|0
1712826300000|2024-04-11 09:05:00|22270.26|22270.26|22270.62|22270.62|22278.53|22278.53|22263.6|22263.6|0
1712826600000|2024-04-11 09:10:00|22263.6|22263.6|22278.03|22278.03|22292.08|22292.08|22263.6|22263.6|0
1712826900000|2024-04-11 09:15:00|22285.06|22285.06|22276.79|22276.79|22285.06|22285.06|22276.79|22276.79|0
1712827200000|2024-04-11 09:20:00|22278.03|22278.03|22279.06|22279.06|22284.83|22284.83|22277.81|22277.81|0
1712827500000|2024-04-11 09:25:00|22286.08|22286.08|22281.32|22281.32|22289.59|22289.59|22279.06|22279.06|0
1712827800000|2024-04-11 09:30:00|22284.83|22284.83|22311.84|22311.84|22311.84|22311.84|22284.83|22284.83|0
1712828100000|2024-04-11 09:35:00|22315.35|22315.35|22314.5|22314.5|22323.62|22323.62|22314.5|22314.5|0
1712828400000|2024-04-11 09:40:00|22318.01|22318.01|22300.46|22300.46|22318.01|22318.01|22300.46|22300.46|0
1712828700000|2024-04-11 09:45:00|22318.01|22318.01|22335.17|22335.17|22338.68|22338.68|22314.11|22314.11|0
1712829000000|2024-04-11 09:50:00|22338.68|22338.68|22312.57|22312.57|22338.68|22338.68|22308.16|22308.16|0
1712829300000|2024-04-11 09:55:00|22309.06|22309.06|22311.03|22311.03|22314.83|22314.83|22305.54|22305.54|0
1712829600000|2024-04-11 10:00:00|22307.52|22307.52|22280.43|22280.43|22319.3|22319.3|22280.43|22280.43|0
1712829900000|2024-04-11 10:05:00|22279.18|22279.18|22258.11|22258.11|22279.18|22279.18|22258.11|22258.11|0
1712830200000|2024-04-11 10:10:00|22261.62|22261.62|22276.92|22276.92|22280.43|22280.43|22259.36|22259.36|0
1712830500000|2024-04-11 10:15:00|22280.43|22280.43|22276.92|22276.92|22280.43|22280.43|22273.41|22273.41|0
1712830800000|2024-04-11 10:20:00|22273.41|22273.41|22273.41|22273.41|22278.16|22278.16|22266.38|22266.38|0
1712831100000|2024-04-11 10:25:00|22269.89|22269.89|22277.06|22277.06|22277.06|22277.06|22262.62|22262.62|0
1712831400000|2024-04-11 10:30:00|22273.55|22273.55|22277.06|22277.06|22284.08|22284.08|22273.55|22273.55|0
1712831700000|2024-04-11 10:35:00|22273.55|22273.55|22269.19|22269.19|22277.46|22277.46|22265.68|22265.68|0
1712832000000|2024-04-11 10:40:00|22272.7|22272.7|22289.24|22289.24|22292.75|22292.75|22269.19|22269.19|0
1712832300000|2024-04-11 10:45:00|22282.22|22282.22|22264.66|22264.66|22282.22|22282.22|22261.15|22261.15|0
1712832600000|2024-04-11 10:50:00|22264.27|22264.27|22274.01|22274.01|22274.01|22274.01|22259.97|22259.97|0
1712832900000|2024-04-11 10:55:00|22270.5|22270.5|22257.7|22257.7|22270.5|22270.5|22257.7|22257.7|0
1712833200000|2024-04-11 11:00:00|22261.21|22261.21|22247.54|22247.54|22265.37|22265.37|22244.03|22244.03|0
1712833500000|2024-04-11 11:05:00|22251.05|22251.05|22271.37|22271.37|22271.37|22271.37|22251.05|22251.05|0
1712833800000|2024-04-11 11:10:00|22274.88|22274.88|22265.99|22265.99|22279.64|22279.64|22253.42|22253.42|0
1712834100000|2024-04-11 11:15:00|22269.5|22269.5|22284.52|22284.52|22284.52|22284.52|22269.5|22269.5|0
1712834400000|2024-04-11 11:20:00|22281.01|22281.01|22291.09|22291.09|22292.33|22292.33|22272.74|22272.74|0
1712834700000|2024-04-11 11:25:00|22287.57|22287.57|22284.06|22284.06|22287.57|22287.57|22284.06|22284.06|0
1712835000000|2024-04-11 11:30:00|22280.55|22280.55|22288.82|22288.82|22295.85|22295.85|22280.55|22280.55|0
1712835300000|2024-04-11 11:35:00|22290.07|22290.07|22287.25|22287.25|22297.78|22297.78|22283.73|22283.73|0
1712835600000|2024-04-11 11:40:00|22283.73|22283.73|22307.06|22307.06|22310.57|22310.57|22276.71|22276.71|0
1712835900000|2024-04-11 11:45:00|22303.55|22303.55|22337.19|22337.19|22344.21|22344.21|22303.55|22303.55|0
1712836200000|2024-04-11 11:50:00|22338.44|22338.44|22351.23|22351.23|22366.52|22366.52|22337.19|22337.19|0
1712836500000|2024-04-11 11:55:00|22344.21|22344.21|22332.03|22332.03|22349.98|22349.98|22328.92|22328.92|0
1712836800000|2024-04-11 12:00:00|22332.43|22332.43|22320.71|22320.71|22332.43|22332.43|22320.71|22320.71|0
1712837100000|2024-04-11 12:05:00|22317.2|22317.2|22364.88|22364.88|22364.88|22364.88|22317.2|22317.2|0
1712837400000|2024-04-11 12:10:00|22366.13|22366.13|22339.06|22339.06|22367.14|22367.14|22321.5|22321.5|0
1712837700000|2024-04-11 12:15:00|22353.1|22353.1|22338.91|22338.91|22356.61|22356.61|22324.87|22324.87|0
1712838000000|2024-04-11 12:20:00|22331.89|22331.89|22305.42|22305.42|22335.4|22335.4|22305.42|22305.42|0
1712838300000|2024-04-11 12:25:00|22308.93|22308.93|22290.59|22290.59|22308.93|22308.93|22290.13|22290.13|0
1712838600000|2024-04-11 12:30:00|22283.56|22283.56|22334.93|22334.93|22338.44|22338.44|22282.32|22282.32|0
1712838900000|2024-04-11 12:35:00|22331.41|22331.41|22342.74|22342.74|22353.27|22353.27|22297.32|22297.32|0
1712839200000|2024-04-11 12:40:00|22339.23|22339.23|22306.84|22306.84|22339.23|22339.23|22303.33|22303.33|0
1712839500000|2024-04-11 12:45:00|22310.35|22310.35|22312.99|22312.99|22320.01|22320.01|22298.63|22298.63|0
1712839800000|2024-04-11 12:50:00|22316.5|22316.5|22294.19|22294.19|22320.01|22320.01|22294.19|22294.19|0
1712840100000|2024-04-11 12:55:00|22297.7|22297.7|22285.06|22285.06|22305.51|22305.51|22271.02|22271.02|0
1712840400000|2024-04-11 13:00:00|22292.09|22292.09|22257.04|22257.04|22295.6|22295.6|22252.28|22252.28|0
1712840700000|2024-04-11 13:05:00|22253.53|22253.53|22318.89|22318.89|22322.4|22322.4|22250.02|22250.02|0
1712841000000|2024-04-11 13:10:00|22315.38|22315.38|22330.53|22330.53|22348.62|22348.62|22315.38|22315.38|0
1712841300000|2024-04-11 13:15:00|22327.02|22327.02|22295.25|22295.25|22327.02|22327.02|22288.23|22288.23|0
1712841600000|2024-04-11 13:20:00|22298.76|22298.76|22293.49|22293.49|22305.27|22305.27|22293.49|22293.49|0
1712841900000|2024-04-11 13:25:00|22297|22297|22309.79|22309.79|22316.82|22316.82|22278.2|22278.2|0
1712842200000|2024-04-11 13:30:00|22316.82|22316.82|22323.69|22323.69|22346.15|22346.15|22302.63|22302.63|0
1712842500000|2024-04-11 13:35:00|22320.18|22320.18|22309.98|22309.98|22333.54|22333.54|22304.21|22304.21|0
1712842800000|2024-04-11 13:40:00|22306.47|22306.47|22311.06|22311.06|22324.48|22324.48|22298.66|22298.66|0
1712843100000|2024-04-11 13:45:00|22314.57|22314.57|22311.06|22311.06|22321.59|22321.59|22300.52|22300.52|0
1712843400000|2024-04-11 13:50:00|22312.3|22312.3|22312.04|22312.04|22315.55|22315.55|22305.01|22305.01|0
1712843700000|2024-04-11 13:55:00|22326.08|22326.08|22301|22301|22326.87|22326.87|22301|22301|0
1712844000000|2024-04-11 14:00:00|22296.24|22296.24|22242|22242|22296.24|22296.24|22238.49|22238.49|0
1712844300000|2024-04-11 14:05:00|22252.53|22252.53|22240.56|22240.56|22264.31|22264.31|22222.66|22222.66|0
1712844600000|2024-04-11 14:10:00|22244.07|22244.07|22238.3|22238.3|22258.12|22258.12|22230.03|22230.03|0
1712844900000|2024-04-11 14:15:00|22241.81|22241.81|22231.53|22231.53|22245.57|22245.57|22227.77|22227.77|0
1712845200000|2024-04-11 14:20:00|22226.77|22226.77|22248.8|22248.8|22257.23|22257.23|22226.52|22226.52|0
1712845500000|2024-04-11 14:25:00|22245.29|22245.29|22232.47|22232.47|22255.82|22255.82|22218.96|22218.96|0
1712845800000|2024-04-11 14:30:00|22228.96|22228.96|22218.42|22218.42|22243|22243|22218.42|22218.42|0
1712846100000|2024-04-11 14:35:00|22221.93|22221.93|22257.59|22257.59|22257.59|22257.59|22208.39|22208.39|0
1712846400000|2024-04-11 14:40:00|22261.1|22261.1|22269.66|22269.66|22273.17|22273.17|22255.62|22255.62|0
1712846700000|2024-04-11 14:45:00|22273.17|22273.17|22267.83|22267.83|22281.88|22281.88|22267.83|22267.83|0
1712847000000|2024-04-11 14:50:00|22264.32|22264.32|22251.75|22251.75|22264.32|22264.32|22247.45|22247.45|0
1712847300000|2024-04-11 14:55:00|22255.26|22255.26|22235.59|22235.59|22260.02|22260.02|22235.2|22235.2|0
1712847600000|2024-04-11 15:00:00|22239.1|22239.1|22258.55|22258.55|22268.83|22268.83|22232.08|22232.08|0
1712847900000|2024-04-11 15:05:00|22255.04|22255.04|22230.86|22230.86|22258.55|22258.55|22230.86|22230.86|0
1712848200000|2024-04-11 15:10:00|22234.37|22234.37|22241.39|22241.39|22248.41|22248.41|22230.86|22230.86|0
1712848500000|2024-04-11 15:15:00|22241.89|22241.89|22226.6|22226.6|22255.93|22255.93|22226.6|22226.6|0
1712848800000|2024-04-11 15:20:00|22226.2|22226.2|22252.42|22252.42|22252.42|22252.42|22226.2|22226.2|0
1712849100000|2024-04-11 15:25:00|22248.91|22248.91|22247.14|22247.14|22268.08|22268.08|22245.4|22245.4|0
1712906100000|2024-04-12 07:15:00|22203.88|22203.88|22234.8|22234.8|22241.82|22241.82|22196.86|22196.86|0
1712906400000|2024-04-12 07:20:00|22241.82|22241.82|22210.13|22210.13|22245.33|22245.33|22206.62|22206.62|0
1712906700000|2024-04-12 07:25:00|22217.15|22217.15|22209.11|22209.11|22223.16|22223.16|22189.06|22189.06|0
1712907000000|2024-04-12 07:30:00|22212.62|22212.62|22144.27|22144.27|22223.16|22223.16|22144.27|22144.27|0
1712907300000|2024-04-12 07:35:00|22140.76|22140.76|22167.2|22167.2|22167.2|22167.2|22132.09|22132.09|0
1712907600000|2024-04-12 07:40:00|22174.23|22174.23|22192.97|22192.97|22203.5|22203.5|22167.2|22167.2|0
1712907900000|2024-04-12 07:45:00|22199.99|22199.99|22231.22|22231.22|22231.22|22231.22|22196.48|22196.48|0
1712908200000|2024-04-12 07:50:00|22232.47|22232.47|22267.58|22267.58|22267.58|22267.58|22232.47|22232.47|0
1712908500000|2024-04-12 07:55:00|22260.55|22260.55|22264.85|22264.85|22264.85|22264.85|22246.51|22246.51|0
1712908800000|2024-04-12 08:00:00|22261.34|22261.34|22282.29|22282.29|22287.56|22287.56|22260.89|22260.89|0
1712909100000|2024-04-12 08:05:00|22281.04|22281.04|22275.27|22275.27|22282.29|22282.29|22264.74|22264.74|0
1712909400000|2024-04-12 08:10:00|22278.78|22278.78|22308.45|22308.45|22315.47|22315.47|22278.78|22278.78|0
1712909700000|2024-04-12 08:15:00|22301.43|22301.43|22291.29|22291.29|22301.82|22301.82|22277.24|22277.24|0
1712910000000|2024-04-12 08:20:00|22280.75|22280.75|22276.37|22276.37|22286.9|22286.9|22269.35|22269.35|0
1712910300000|2024-04-12 08:25:00|22279.88|22279.88|22320.81|22320.81|22320.81|22320.81|22279.88|22279.88|0
1712910600000|2024-04-12 08:30:00|22324.32|22324.32|22304.25|22304.25|22329.08|22329.08|22304.25|22304.25|0
1712910900000|2024-04-12 08:35:00|22300.74|22300.74|22275.41|22275.41|22300.74|22300.74|22270.04|22270.04|0
1712911200000|2024-04-12 08:40:00|22274.62|22274.62|22246.93|22246.93|22278.53|22278.53|22243.42|22243.42|0
1712911500000|2024-04-12 08:45:00|22253.95|22253.95|22278.53|22278.53|22279.78|22279.78|22246.93|22246.93|0
1712911800000|2024-04-12 08:50:00|22275.02|22275.02|22292.41|22292.41|22299.6|22299.6|22271.51|22271.51|0
1712912100000|2024-04-12 08:55:00|22288.9|22288.9|22293.52|22293.52|22310.68|22310.68|22283.13|22283.13|0
1712912400000|2024-04-12 09:00:00|22290.01|22290.01|22302.53|22302.53|22310.8|22310.8|22290.01|22290.01|0
1712912700000|2024-04-12 09:05:00|22299.02|22299.02|22302.93|22302.93|22309.55|22309.55|22299.02|22299.02|0
1712913000000|2024-04-12 09:10:00|22299.42|22299.42|22277.96|22277.96|22306.44|22306.44|22274.44|22274.44|0
1712913300000|2024-04-12 09:15:00|22274.44|22274.44|22281.07|22281.07|22288.09|22288.09|22255.25|22255.25|0
1712913600000|2024-04-12 09:20:00|22284.58|22284.58|22281.86|22281.86|22295.91|22295.91|22281.86|22281.86|0
1712913900000|2024-04-12 09:25:00|22285.37|22285.37|22306.83|22306.83|22306.83|22306.83|22285.37|22285.37|0
1712914200000|2024-04-12 09:30:00|22317.37|22317.37|22306.83|22306.83|22317.37|22317.37|22292.79|22292.79|0
1712914500000|2024-04-12 09:35:00|22310.34|22310.34|22343.44|22343.44|22346.95|22346.95|22310.34|22310.34|0
1712914800000|2024-04-12 09:40:00|22339.93|22339.93|22304.03|22304.03|22343.44|22343.44|22300.52|22300.52|0
1712915100000|2024-04-12 09:45:00|22297.01|22297.01|22289.59|22289.59|22297.01|22297.01|22279.45|22279.45|0
1712915400000|2024-04-12 09:50:00|22293.1|22293.1|22314.17|22314.17|22314.17|22314.17|22293.1|22293.1|0
1712915700000|2024-04-12 09:55:00|22310.66|22310.66|22315.42|22315.42|22315.42|22315.42|22308.4|22308.4|0
1712916000000|2024-04-12 10:00:00|22311.91|22311.91|22302.99|22302.99|22311.91|22311.91|22299.09|22299.09|0
1712916300000|2024-04-12 10:05:00|22299.48|22299.48|22295.57|22295.57|22302.99|22302.99|22295.57|22295.57|0
1712916600000|2024-04-12 10:10:00|22292.06|22292.06|22281.53|22281.53|22292.06|22292.06|22281.53|22281.53|0
1712916900000|2024-04-12 10:15:00|22281.14|22281.14|22291.67|22291.67|22291.67|22291.67|22281.14|22281.14|0
1712917200000|2024-04-12 10:20:00|22284.65|22284.65|22277.62|22277.62|22284.65|22284.65|22277.62|22277.62|0
1712917500000|2024-04-12 10:25:00|22281.14|22281.14|22261.67|22261.67|22281.14|22281.14|22261.67|22261.67|0
1712917800000|2024-04-12 10:30:00|22265.18|22265.18|22257.37|22257.37|22272.2|22272.2|22257.37|22257.37|0
1712918100000|2024-04-12 10:35:00|22250.34|22250.34|22246.83|22246.83|22250.34|22250.34|22239.81|22239.81|0
1712918400000|2024-04-12 10:40:00|22243.32|22243.32|22261.13|22261.13|22261.13|22261.13|22236.3|22236.3|0
1712918700000|2024-04-12 10:45:00|22257.62|22257.62|22248.1|22248.1|22263.39|22263.39|22248.1|22248.1|0
1712919000000|2024-04-12 10:50:00|22244.59|22244.59|22237.56|22237.56|22244.59|22244.59|22223.52|22223.52|0
1712919300000|2024-04-12 10:55:00|22241.08|22241.08|22241.08|22241.08|22244.59|22244.59|22241.08|22241.08|0
1712919600000|2024-04-12 11:00:00|22244.59|22244.59|22252.86|22252.86|22252.86|22252.86|22244.59|22244.59|0
1712919900000|2024-04-12 11:05:00|22256.37|22256.37|22261.4|22261.4|22268.69|22268.69|22256.37|22256.37|0
1712920200000|2024-04-12 11:10:00|22264.91|22264.91|22268.42|22268.42|22268.42|22268.42|22264.91|22264.91|0
1712920500000|2024-04-12 11:15:00|22261.4|22261.4|22275.44|22275.44|22278.95|22278.95|22261.4|22261.4|0
1712920800000|2024-04-12 11:20:00|22271.93|22271.93|22296.9|22296.9|22303.92|22303.92|22271.93|22271.93|0
1712921100000|2024-04-12 11:25:00|22300.41|22300.41|22304.32|22304.32|22307.43|22307.43|22300.41|22300.41|0
1712921400000|2024-04-12 11:30:00|22311.34|22311.34|22300.18|22300.18|22322.89|22322.89|22300.18|22300.18|0
1712921700000|2024-04-12 11:35:00|22303.69|22303.69|22314.22|22314.22|22317.73|22317.73|22303.69|22303.69|0
1712922000000|2024-04-12 11:40:00|22317.73|22317.73|22312.97|22312.97|22317.73|22317.73|22305.95|22305.95|0
1712922300000|2024-04-12 11:45:00|22316.49|22316.49|22330.53|22330.53|22330.53|22330.53|22316.49|22316.49|0
1712922600000|2024-04-12 11:50:00|22323.51|22323.51|22337.55|22337.55|22337.55|22337.55|22323.51|22323.51|0
1712922900000|2024-04-12 11:55:00|22348.08|22348.08|22345.97|22345.97|22351.59|22351.59|22334.04|22334.04|0
1712923200000|2024-04-12 12:00:00|22349.48|22349.48|22321.39|22321.39|22352.99|22352.99|22307.35|22307.35|0
1712923500000|2024-04-12 12:05:00|22317.88|22317.88|22296.81|22296.81|22324.9|22324.9|22296.81|22296.81|0
1712923800000|2024-04-12 12:10:00|22296.42|22296.42|22299.53|22299.53|22306.56|22306.56|22296.02|22296.02|0
1712924100000|2024-04-12 12:15:00|22303.04|22303.04|22321.85|22321.85|22321.85|22321.85|22303.04|22303.04|0
1712924400000|2024-04-12 12:20:00|22318.34|22318.34|22306.56|22306.56|22318.34|22318.34|22300.78|22300.78|0
1712924700000|2024-04-12 12:25:00|22305.77|22305.77|22313.97|22313.97|22313.97|22313.97|22305.77|22305.77|0
1712925000000|2024-04-12 12:30:00|22310.46|22310.46|22306.95|22306.95|22313.97|22313.97|22292.91|22292.91|0
1712925300000|2024-04-12 12:35:00|22303.44|22303.44|22284.24|22284.24|22310.46|22310.46|22284.24|22284.24|0
1712925600000|2024-04-12 12:40:00|22287.75|22287.75|22243.58|22243.58|22287.75|22287.75|22233.44|22233.44|0
1712925900000|2024-04-12 12:45:00|22240.07|22240.07|22242.73|22242.73|22258.02|22258.02|22239.22|22239.22|0
1712926200000|2024-04-12 12:50:00|22246.24|22246.24|22223.53|22223.53|22246.24|22246.24|22223.53|22223.53|0
1712926500000|2024-04-12 12:55:00|22220.02|22220.02|22178.28|22178.28|22220.02|22220.02|22171.26|22171.26|0
1712926800000|2024-04-12 13:00:00|22177.53|22177.53|22154.53|22154.53|22177.53|22177.53|22140.63|22140.63|0
1712927100000|2024-04-12 13:05:00|22147.51|22147.51|22169.12|22169.12|22169.12|22169.12|22147.51|22147.51|0
1712927400000|2024-04-12 13:10:00|22165.61|22165.61|22142.28|22142.28|22165.61|22165.61|22122.81|22122.81|0
1712927700000|2024-04-12 13:15:00|22149.3|22149.3|22204.86|22204.86|22215.39|22215.39|22149.3|22149.3|0
1712928000000|2024-04-12 13:20:00|22208.37|22208.37|22199.7|22199.7|22214.14|22214.14|22196.59|22196.59|0
1712928300000|2024-04-12 13:25:00|22196.19|22196.19|22206.72|22206.72|22213.75|22213.75|22192.68|22192.68|0
1712928600000|2024-04-12 13:30:00|22210.23|22210.23|22210.41|22210.41|22231.3|22231.3|22182.15|22182.15|0
1712928900000|2024-04-12 13:35:00|22217.43|22217.43|22237.13|22237.13|22247.66|22247.66|22210.41|22210.41|0
1712929200000|2024-04-12 13:40:00|22244.15|22244.15|22223.48|22223.48|22244.15|22244.15|22219.57|22219.57|0
1712929500000|2024-04-12 13:45:00|22226.99|22226.99|22241.03|22241.03|22244.54|22244.54|22216.45|22216.45|0
1712929800000|2024-04-12 13:50:00|22237.52|22237.52|22188.99|22188.99|22237.52|22237.52|22188.99|22188.99|0
1712930100000|2024-04-12 13:55:00|22185.48|22185.48|22207.54|22207.54|22207.54|22207.54|22180.72|22180.72|0
1712930400000|2024-04-12 14:00:00|22193.5|22193.5|22167.6|22167.6|22199.27|22199.27|22150.94|22150.94|0
1712930700000|2024-04-12 14:05:00|22160.58|22160.58|22145.58|22145.58|22166.88|22166.88|22131.53|22131.53|0
1712931000000|2024-04-12 14:10:00|22152.6|22152.6|22155.1|22155.1|22171.4|22171.4|22149.09|22149.09|0
1712931300000|2024-04-12 14:15:00|22151.58|22151.58|22154.48|22154.48|22172.03|22172.03|22130.52|22130.52|0
1712931600000|2024-04-12 14:20:00|22157.99|22157.99|22194.99|22194.99|22202.01|22202.01|22156.74|22156.74|0
1712931900000|2024-04-12 14:25:00|22198.5|22198.5|22165.14|22165.14|22207.9|22207.9|22165.14|22165.14|0
1712932200000|2024-04-12 14:30:00|22161.62|22161.62|22151.99|22151.99|22177.71|22177.71|22151.99|22151.99|0
1712932500000|2024-04-12 14:35:00|22155.5|22155.5|22140.87|22140.87|22155.77|22155.77|22130.34|22130.34|0
1712932800000|2024-04-12 14:40:00|22144.38|22144.38|22115.19|22115.19|22153.05|22153.05|22108.17|22108.17|0
1712933100000|2024-04-12 14:45:00|22111.68|22111.68|22105.9|22105.9|22112.18|22112.18|22090.61|22090.61|0
1712933400000|2024-04-12 14:50:00|22104.66|22104.66|22111.28|22111.28|22115.19|22115.19|22094.12|22094.12|0
1712933700000|2024-04-12 14:55:00|22116.04|22116.04|22108.27|22108.27|22132.85|22132.85|22108.27|22108.27|0
1712934000000|2024-04-12 15:00:00|22104.76|22104.76|22092.19|22092.19|22115.29|22115.29|22087.43|22087.43|0
1712934300000|2024-04-12 15:05:00|22088.68|22088.68|22088.68|22088.68|22099.21|22099.21|22081.66|22081.66|0
1712934600000|2024-04-12 15:10:00|22085.17|22085.17|22090.67|22090.67|22094.68|22094.68|22080.41|22080.41|0
1712934900000|2024-04-12 15:15:00|22087.16|22087.16|22091.28|22091.28|22094.79|22094.79|22076.38|22076.38|0
1712935200000|2024-04-12 15:20:00|22090.49|22090.49|22088.62|22088.62|22091.09|22091.09|22082.82|22082.82|0
1712935500000|2024-04-12 15:25:00|22085.11|22085.11|22095.98|22095.98|22095.98|22095.98|22079.34|22079.34|0
1713165300000|2024-04-15 07:15:00|21907.44|21907.44|21910.78|21910.78|21926.07|21926.07|21889.89|21889.89|0
1713165600000|2024-04-15 07:20:00|21907.27|21907.27|21908.28|21908.28|21935.36|21935.36|21902.51|21902.51|0
1713165900000|2024-04-15 07:25:00|21911.8|21911.8|21907.27|21907.27|21938.87|21938.87|21907.27|21907.27|0
1713166200000|2024-04-15 07:30:00|21900.25|21900.25|21873.18|21873.18|21900.25|21900.25|21869.66|21869.66|0
1713166500000|2024-04-15 07:35:00|21876.69|21876.69|21900.25|21900.25|21900.25|21900.25|21873.18|21873.18|0
1713166800000|2024-04-15 07:40:00|21903.76|21903.76|21928.48|21928.48|21928.73|21928.73|21903.76|21903.76|0
1713167100000|2024-04-15 07:45:00|21929.73|21929.73|21937.15|21937.15|21950.01|21950.01|21929.73|21929.73|0
1713167400000|2024-04-15 07:50:00|21944.17|21944.17|21957.36|21957.36|21961.72|21961.72|21943.32|21943.32|0
1713167700000|2024-04-15 07:55:00|21958.61|21958.61|21970.27|21970.27|21977.81|21977.81|21958.61|21958.61|0
1713168000000|2024-04-15 08:00:00|21973.78|21973.78|21970.29|21970.29|21988.61|21988.61|21967.18|21967.18|0
1713168300000|2024-04-15 08:05:00|21969.05|21969.05|21939.42|21939.42|21970.29|21970.29|21932.69|21932.69|0
1713168600000|2024-04-15 08:10:00|21935.91|21935.91|21956.97|21956.97|21956.97|21956.97|21932.4|21932.4|0
1713168900000|2024-04-15 08:15:00|21956.48|21956.48|21974.97|21974.97|21974.97|21974.97|21944.69|21944.69|0
1713169200000|2024-04-15 08:20:00|21971.45|21971.45|21997.28|21997.28|21997.28|21997.28|21967.94|21967.94|0
1713169500000|2024-04-15 08:25:00|21993.77|21993.77|21929.32|21929.32|21993.77|21993.77|21929.32|21929.32|0
1713169800000|2024-04-15 08:30:00|21932.83|21932.83|21945.65|21945.65|21951.64|21951.64|21929.32|21929.32|0
1713170100000|2024-04-15 08:35:00|21942.14|21942.14|21962.92|21962.92|21962.92|21962.92|21935.12|21935.12|0
1713170400000|2024-04-15 08:40:00|21959.41|21959.41|21961.86|21961.86|21966.95|21966.95|21951.89|21951.89|0
1713170700000|2024-04-15 08:45:00|21962.25|21962.25|21978.79|21978.79|21981.11|21981.11|21962.25|21962.25|0
1713171000000|2024-04-15 08:50:00|21975.28|21975.28|21975.28|21975.28|21982.3|21982.3|21964.74|21964.74|0
1713171300000|2024-04-15 08:55:00|21971.77|21971.77|21974.32|21974.32|21980.55|21980.55|21963.5|21963.5|0
1713171600000|2024-04-15 09:00:00|21975.4|21975.4|21974.5|21974.5|21980.16|21980.16|21970.99|21970.99|0
1713171900000|2024-04-15 09:05:00|21974.11|21974.11|22000.95|22000.95|22000.95|22000.95|21974.11|21974.11|0
1713172200000|2024-04-15 09:10:00|22002.2|22002.2|21973.48|21973.48|22002.2|22002.2|21969.97|21969.97|0
1713172500000|2024-04-15 09:15:00|21976.99|21976.99|21969.72|21969.72|21976.99|21976.99|21966.21|21966.21|0
1713172800000|2024-04-15 09:20:00|21973.23|21973.23|21981.27|21981.27|21981.27|21981.27|21966.21|21966.21|0
1713173100000|2024-04-15 09:25:00|21991.81|21991.81|21990.56|21990.56|21998.83|21998.83|21988.3|21988.3|0
1713173400000|2024-04-15 09:30:00|21987.05|21987.05|21987.05|21987.05|21987.05|21987.05|21980.03|21980.03|0
1713173700000|2024-04-15 09:35:00|21983.54|21983.54|21988.23|21988.23|21988.3|21988.3|21970.74|21970.74|0
1713174000000|2024-04-15 09:40:00|21987.84|21987.84|21984.33|21984.33|21987.84|21987.84|21977.31|21977.31|0
1713174300000|2024-04-15 09:45:00|21987.84|21987.84|21985.58|21985.58|21987.84|21987.84|21980.82|21980.82|0
1713174600000|2024-04-15 09:50:00|21982.06|21982.06|21970.28|21970.28|21985.58|21985.58|21956.24|21956.24|0
1713174900000|2024-04-15 09:55:00|21966.77|21966.77|21981.67|21981.67|21988.69|21988.69|21956.24|21956.24|0
1713175200000|2024-04-15 10:00:00|21985.18|21985.18|21989.69|21989.69|21989.69|21989.69|21975.65|21975.65|0
1713175500000|2024-04-15 10:05:00|21993.2|21993.2|22000.22|22000.22|22000.22|22000.22|21989.69|21989.69|0
1713175800000|2024-04-15 10:10:00|21996.71|21996.71|21997.5|21997.5|22000.22|22000.22|21993.2|21993.2|0
1713176100000|2024-04-15 10:15:00|21990.48|21990.48|21977.2|21977.2|21995.01|21995.01|21973.69|21973.69|0
1713176400000|2024-04-15 10:20:00|21984.22|21984.22|21951.38|21951.38|21984.22|21984.22|21951.38|21951.38|0
1713176700000|2024-04-15 10:25:00|21947.87|21947.87|21943.96|21943.96|21954.49|21954.49|21943.96|21943.96|0
1713177000000|2024-04-15 10:30:00|21947.47|21947.47|21943.71|21943.71|21954.49|21954.49|21943.71|21943.71|0
1713177300000|2024-04-15 10:35:00|21942.46|21942.46|21946.83|21946.83|21947.22|21947.22|21936.69|21936.69|0
1713177600000|2024-04-15 10:40:00|21943.31|21943.31|21946.83|21946.83|21946.83|21946.83|21939.8|21939.8|0
1713177900000|2024-04-15 10:45:00|21946.29|21946.29|21953.31|21953.31|21956.82|21956.82|21946.29|21946.29|0
1713178200000|2024-04-15 10:50:00|21956.82|21956.82|21970.61|21970.61|21974.12|21974.12|21956.82|21956.82|0
1713178500000|2024-04-15 10:55:00|21967.1|21967.1|21941.28|21941.28|21967.1|21967.1|21941.28|21941.28|0
1713178800000|2024-04-15 11:00:00|21948.3|21948.3|21951.35|21951.35|21952.6|21952.6|21941.28|21941.28|0
1713179100000|2024-04-15 11:05:00|21947.84|21947.84|21960.02|21960.02|21960.02|21960.02|21947.84|21947.84|0
1713179400000|2024-04-15 11:10:00|21956.51|21956.51|21968.43|21968.43|21971.94|21971.94|21956.51|21956.51|0
1713179700000|2024-04-15 11:15:00|21967.68|21967.68|21967.68|21967.68|21967.68|21967.68|21967.68|21967.68|0
1713180000000|2024-04-15 11:20:00|21964.17|21964.17|21967.43|21967.43|21967.68|21967.68|21953.64|21953.64|0
1713180300000|2024-04-15 11:25:00|21963.92|21963.92|21960.41|21960.41|21970.94|21970.94|21960.41|21960.41|0
1713180600000|2024-04-15 11:30:00|21963.92|21963.92|21971.34|21971.34|21981.87|21981.87|21960.41|21960.41|0
1713180900000|2024-04-15 11:35:00|21974.85|21974.85|22002.69|22002.69|22002.69|22002.69|21974.85|21974.85|0
1713181200000|2024-04-15 11:40:00|21999.18|21999.18|22002.29|22002.29|22006.66|22006.66|21995.13|21995.13|0
1713181500000|2024-04-15 11:45:00|22003.08|22003.08|22009.61|22009.61|22009.61|22009.61|22002.58|22002.58|0
1713181800000|2024-04-15 11:50:00|22006.1|22006.1|21979.21|21979.21|22007.07|22007.07|21979.21|21979.21|0
1713182100000|2024-04-15 11:55:00|21978.96|21978.96|21984.51|21984.51|21989.74|21989.74|21972.44|21972.44|0
1713182400000|2024-04-15 12:00:00|21985.01|21985.01|21994.5|21994.5|21995.25|21995.25|21980.71|21980.71|0
1713182700000|2024-04-15 12:05:00|21998.01|21998.01|22006.43|22006.43|22007.07|22007.07|21998.01|21998.01|0
1713183000000|2024-04-15 12:10:00|22006.03|22006.03|22030.32|22030.32|22030.32|22030.32|22002.52|22002.52|0
1713183300000|2024-04-15 12:15:00|22033.83|22033.83|22038.84|22038.84|22045.61|22045.61|22033.83|22033.83|0
1713183600000|2024-04-15 12:20:00|22042.35|22042.35|22042.1|22042.1|22042.35|22042.35|22037.59|22037.59|0
1713183900000|2024-04-15 12:25:00|22052.63|22052.63|22076.71|22076.71|22076.96|22076.96|22052.63|22052.63|0
1713184200000|2024-04-15 12:30:00|22062.67|22062.67|22090.03|22090.03|22096.51|22096.51|22046.36|22046.36|0
1713184500000|2024-04-15 12:35:00|22104.07|22104.07|22078.79|22078.79|22107.59|22107.59|22075.28|22075.28|0
1713184800000|2024-04-15 12:40:00|22082.3|22082.3|22080.04|22080.04|22097.59|22097.59|22078.79|22078.79|0
1713185100000|2024-04-15 12:45:00|22076.53|22076.53|22075.49|22075.49|22090.18|22090.18|22075.49|22075.49|0
1713185400000|2024-04-15 12:50:00|22082.51|22082.51|22053.17|22053.17|22082.51|22082.51|22049.66|22049.66|0
1713185700000|2024-04-15 12:55:00|22056.68|22056.68|22045.4|22045.4|22067.22|22067.22|22045.4|22045.4|0
1713186000000|2024-04-15 13:00:00|22052.42|22052.42|22086.78|22086.78|22100.83|22100.83|22052.42|22052.42|0
1713186300000|2024-04-15 13:05:00|22090.3|22090.3|22084.27|22084.27|22100.83|22100.83|22083.02|22083.02|0
1713186600000|2024-04-15 13:10:00|22094.81|22094.81|22101.83|22101.83|22105.34|22105.34|22091.29|22091.29|0
1713186900000|2024-04-15 13:15:00|22098.32|22098.32|22079.33|22079.33|22098.32|22098.32|22070.23|22070.23|0
1713187200000|2024-04-15 13:20:00|22087.6|22087.6|22098.74|22098.74|22113.18|22113.18|22087.6|22087.6|0
1713187500000|2024-04-15 13:25:00|22093.98|22093.98|22112.55|22112.55|22112.78|22112.78|22070.41|22070.41|0
1713187800000|2024-04-15 13:30:00|22116.06|22116.06|22104.76|22104.76|22128.09|22128.09|22094.99|22094.99|0
1713188100000|2024-04-15 13:35:00|22111.78|22111.78|22081.43|22081.43|22129.34|22129.34|22077.92|22077.92|0
1713188400000|2024-04-15 13:40:00|22084.94|22084.94|22081.83|22081.83|22104.99|22104.99|22067.78|22067.78|0
1713188700000|2024-04-15 13:45:00|22078.32|22078.32|22048.48|22048.48|22078.32|22078.32|22047.48|22047.48|0
1713189000000|2024-04-15 13:50:00|22051.99|22051.99|22051.99|22051.99|22066.03|22066.03|22050.74|22050.74|0
1713189300000|2024-04-15 13:55:00|22055.5|22055.5|22030.93|22030.93|22055.5|22055.5|22020.39|22020.39|0
1713189600000|2024-04-15 14:00:00|22034.44|22034.44|22048.08|22048.08|22051.6|22051.6|22020.39|22020.39|0
1713189900000|2024-04-15 14:05:00|22044.57|22044.57|22028.64|22028.64|22044.57|22044.57|22018.25|22018.25|0
1713190200000|2024-04-15 14:10:00|22025.13|22025.13|22019.87|22019.87|22030.4|22030.4|22012.85|22012.85|0
1713190500000|2024-04-15 14:15:00|22023.38|22023.38|22062.63|22062.63|22066.14|22066.14|22019.87|22019.87|0
1713190800000|2024-04-15 14:20:00|22069.65|22069.65|22055.91|22055.91|22073.95|22073.95|22042.12|22042.12|0
1713191100000|2024-04-15 14:25:00|22048.89|22048.89|22031.95|22031.95|22051.15|22051.15|22031.95|22031.95|0
1713191400000|2024-04-15 14:30:00|22028.44|22028.44|22015.4|22015.4|22028.44|22028.44|22008.38|22008.38|0
1713191700000|2024-04-15 14:35:00|22008.38|22008.38|21985.81|21985.81|22015.4|22015.4|21985.81|21985.81|0
1713192000000|2024-04-15 14:40:00|21989.32|21989.32|22006.26|22006.26|22009.77|22009.77|21985.81|21985.81|0
1713192300000|2024-04-15 14:45:00|22009.77|22009.77|22012.03|22012.03|22012.03|22012.03|21990.57|21990.57|0
1713192600000|2024-04-15 14:50:00|22008.52|22008.52|21983.94|21983.94|22008.52|22008.52|21983.94|21983.94|0
1713192900000|2024-04-15 14:55:00|21980.43|21980.43|21990.97|21990.97|21997.84|21997.84|21973.41|21973.41|0
1713193200000|2024-04-15 15:00:00|21987.46|21987.46|21969.9|21969.9|21994.48|21994.48|21965.99|21965.99|0
1713193500000|2024-04-15 15:05:00|21973.41|21973.41|21970.15|21970.15|21980.43|21980.43|21966.39|21966.39|0
1713193800000|2024-04-15 15:10:00|21973.66|21973.66|21975.16|21975.16|21978.17|21978.17|21966.39|21966.39|0
1713194100000|2024-04-15 15:15:00|21971.65|21971.65|21973.91|21973.91|21975.16|21975.16|21966.89|21966.89|0
1713194400000|2024-04-15 15:20:00|21966.89|21966.89|21966.89|21966.89|21970.4|21970.4|21963.38|21963.38|0
1713194700000|2024-04-15 15:25:00|21963.38|21963.38|21980.43|21980.43|21987.46|21987.46|21963.38|21963.38|0
1713251700000|2024-04-16 07:15:00|21821.69|21821.69|21924.22|21924.22|21936|21936|21791.17|21791.17|0
1713252000000|2024-04-16 07:20:00|21927.73|21927.73|21936.79|21936.79|21945.06|21945.06|21901.9|21901.9|0
1713252300000|2024-04-16 07:25:00|21940.3|21940.3|21948.63|21948.63|21962.68|21962.68|21926.25|21926.25|0
1713252600000|2024-04-16 07:30:00|21955.65|21955.65|21892.46|21892.46|21973.21|21973.21|21892.46|21892.46|0
1713252900000|2024-04-16 07:35:00|21895.97|21895.97|21872.9|21872.9|21899.87|21899.87|21864.63|21864.63|0
1713253200000|2024-04-16 07:40:00|21869.39|21869.39|21837.33|21837.33|21892.72|21892.72|21837.33|21837.33|0
1713253500000|2024-04-16 07:45:00|21826.8|21826.8|21786.14|21786.14|21830.31|21830.31|21776.86|21776.86|0
1713253800000|2024-04-16 07:50:00|21782.63|21782.63|21795.14|21795.14|21815.48|21815.48|21779.12|21779.12|0
1713254100000|2024-04-16 07:55:00|21791.63|21791.63|21794.31|21794.31|21824.72|21824.72|21790.8|21790.8|0
1713254400000|2024-04-16 08:00:00|21790.8|21790.8|21815.61|21815.61|21815.61|21815.61|21773.24|21773.24|0
1713254700000|2024-04-16 08:05:00|21812.1|21812.1|21819.12|21819.12|21829.65|21829.65|21791.03|21791.03|0
1713255000000|2024-04-16 08:10:00|21808.59|21808.59|21800.55|21800.55|21821.62|21821.62|21779.49|21779.49|0
1713255300000|2024-04-16 08:15:00|21804.06|21804.06|21797.96|21797.96|21814.59|21814.59|21786.51|21786.51|0
1713255600000|2024-04-16 08:20:00|21794.44|21794.44|21790.08|21790.08|21798.75|21798.75|21776.04|21776.04|0
1713255900000|2024-04-16 08:25:00|21786.57|21786.57|21789.67|21789.67|21803.71|21803.71|21776.02|21776.02|0
1713256200000|2024-04-16 08:30:00|21786.15|21786.15|21785.67|21785.67|21796.69|21796.69|21759.85|21759.85|0
1713256500000|2024-04-16 08:35:00|21789.18|21789.18|21789.99|21789.99|21797.02|21797.02|21781.72|21781.72|0
1713256800000|2024-04-16 08:40:00|21793.51|21793.51|21793.51|21793.51|21807.55|21807.55|21785.23|21785.23|0
1713257100000|2024-04-16 08:45:00|21789.99|21789.99|21786.23|21786.23|21804.04|21804.04|21782.72|21782.72|0
1713257400000|2024-04-16 08:50:00|21782.72|21782.72|21805.43|21805.43|21805.43|21805.43|21782.72|21782.72|0
1713257700000|2024-04-16 08:55:00|21801.92|21801.92|21789.29|21789.29|21819.87|21819.87|21789.29|21789.29|0
1713258000000|2024-04-16 09:00:00|21782.26|21782.26|21801.62|21801.62|21801.62|21801.62|21763.85|21763.85|0
1713258300000|2024-04-16 09:05:00|21802.02|21802.02|21842.9|21842.9|21842.9|21842.9|21802.02|21802.02|0
1713258600000|2024-04-16 09:10:00|21843.4|21843.4|21802.07|21802.07|21846.91|21846.91|21801.05|21801.05|0
1713258900000|2024-04-16 09:15:00|21798.55|21798.55|21806.55|21806.55|21819.62|21819.62|21798.55|21798.55|0
1713259200000|2024-04-16 09:20:00|21810.06|21810.06|21770.65|21770.65|21810.06|21810.06|21770.65|21770.65|0
1713259500000|2024-04-16 09:25:00|21767.14|21767.14|21805.66|21805.66|21805.99|21805.99|21767.14|21767.14|0
1713259800000|2024-04-16 09:30:00|21809.17|21809.17|21793.33|21793.33|21826.73|21826.73|21792.58|21792.58|0
1713260100000|2024-04-16 09:35:00|21796.84|21796.84|21807.77|21807.77|21807.77|21807.77|21786.7|21786.7|0
1713260400000|2024-04-16 09:40:00|21811.28|21811.28|21800.75|21800.75|21821.81|21821.81|21800.75|21800.75|0
1713260700000|2024-04-16 09:45:00|21804.26|21804.26|21787.47|21787.47|21804.26|21804.26|21783.95|21783.95|0
1713261000000|2024-04-16 09:50:00|21787.07|21787.07|21777.79|21777.79|21798.85|21798.85|21777.79|21777.79|0
1713261300000|2024-04-16 09:55:00|21784.81|21784.81|21804.86|21804.86|21807.87|21807.87|21781.3|21781.3|0
1713261600000|2024-04-16 10:00:00|21805.25|21805.25|21794.72|21794.72|21808.77|21808.77|21794.72|21794.72|0
1713261900000|2024-04-16 10:05:00|21798.23|21798.23|21798.23|21798.23|21805.25|21805.25|21791.21|21791.21|0
1713262200000|2024-04-16 10:10:00|21801.74|21801.74|21823.69|21823.69|21824.91|21824.91|21801.74|21801.74|0
1713262500000|2024-04-16 10:15:00|21827.2|21827.2|21827.95|21827.95|21839.38|21839.38|21827.2|21827.2|0
1713262800000|2024-04-16 10:20:00|21824.44|21824.44|21795.1|21795.1|21824.44|21824.44|21795.1|21795.1|0
1713263100000|2024-04-16 10:25:00|21798.61|21798.61|21813.9|21813.9|21816.17|21816.17|21798.61|21798.61|0
1713263400000|2024-04-16 10:30:00|21810.39|21810.39|21848|21848|21848|21848|21810.39|21810.39|0
1713263700000|2024-04-16 10:35:00|21851.51|21851.51|21827.22|21827.22|21852.3|21852.3|21827.22|21827.22|0
1713264000000|2024-04-16 10:40:00|21823.71|21823.71|21840.77|21840.77|21844.28|21844.28|21820.2|21820.2|0
1713264300000|2024-04-16 10:45:00|21844.28|21844.28|21837.26|21837.26|21854.81|21854.81|21837.26|21837.26|0
1713264600000|2024-04-16 10:50:00|21833.75|21833.75|21814.94|21814.94|21833.75|21833.75|21814.94|21814.94|0
1713264900000|2024-04-16 10:55:00|21811.43|21811.43|21820.95|21820.95|21825.21|21825.21|21811.43|21811.43|0
1713265200000|2024-04-16 11:00:00|21822.2|21822.2|21827.8|21827.8|21827.8|21827.8|21813.76|21813.76|0
1713265500000|2024-04-16 11:05:00|21834.82|21834.82|21827.8|21827.8|21834.82|21834.82|21824.29|21824.29|0
1713265800000|2024-04-16 11:10:00|21824.29|21824.29|21824.29|21824.29|21831.31|21831.31|21824.29|21824.29|0
1713266100000|2024-04-16 11:15:00|21827.8|21827.8|21853.79|21853.79|21862.06|21862.06|21827.8|21827.8|0
1713266400000|2024-04-16 11:20:00|21855.04|21855.04|21840.6|21840.6|21855.04|21855.04|21837.09|21837.09|0
1713266700000|2024-04-16 11:25:00|21844.11|21844.11|21847.62|21847.62|21861.66|21861.66|21844.11|21844.11|0
1713267000000|2024-04-16 11:30:00|21851.13|21851.13|21851.17|21851.17|21861.66|21861.66|21850.9|21850.9|0
1713267300000|2024-04-16 11:35:00|21854.68|21854.68|21861.7|21861.7|21865.21|21865.21|21851.17|21851.17|0
1713267600000|2024-04-16 11:40:00|21858.19|21858.19|21837.52|21837.52|21861.7|21861.7|21837.52|21837.52|0
1713267900000|2024-04-16 11:45:00|21830.5|21830.5|21851.17|21851.17|21855.07|21855.07|21830.5|21830.5|0
1713268200000|2024-04-16 11:50:00|21850.77|21850.77|21875.12|21875.12|21875.12|21875.12|21847.26|21847.26|0
1713268500000|2024-04-16 11:55:00|21875.62|21875.62|21862.84|21862.84|21875.87|21875.87|21862.84|21862.84|0
1713268800000|2024-04-16 12:00:00|21859.33|21859.33|21843.25|21843.25|21859.33|21859.33|21843.25|21843.25|0
1713269100000|2024-04-16 12:05:00|21846.76|21846.76|21839.74|21839.74|21846.76|21846.76|21832.72|21832.72|0
1713269400000|2024-04-16 12:10:00|21843.25|21843.25|21848.2|21848.2|21861.78|21861.78|21843.25|21843.25|0
1713269700000|2024-04-16 12:15:00|21846.95|21846.95|21872.32|21872.32|21872.32|21872.32|21843.44|21843.44|0
1713270000000|2024-04-16 12:20:00|21868.81|21868.81|21871.53|21871.53|21872.32|21872.32|21854.76|21854.76|0
1713270300000|2024-04-16 12:25:00|21868.02|21868.02|21873.54|21873.54|21885.57|21885.57|21868.02|21868.02|0
1713270600000|2024-04-16 12:30:00|21880.56|21880.56|21884.07|21884.07|21892.34|21892.34|21871.28|21871.28|0
1713270900000|2024-04-16 12:35:00|21880.56|21880.56|21873.31|21873.31|21880.56|21880.56|21869.79|21869.79|0
1713271200000|2024-04-16 12:40:00|21876.82|21876.82|21887.35|21887.35|21894.37|21894.37|21876.82|21876.82|0
1713271500000|2024-04-16 12:45:00|21894.37|21894.37|21893|21893|21903.04|21903.04|21892.5|21892.5|0
1713271800000|2024-04-16 12:50:00|21889.49|21889.49|21892.15|21892.15|21903.54|21903.54|21889.49|21889.49|0
1713272100000|2024-04-16 12:55:00|21895.66|21895.66|21890.36|21890.36|21902.68|21902.68|21886.85|21886.85|0
1713272400000|2024-04-16 13:00:00|21890.11|21890.11|21869.05|21869.05|21900.65|21900.65|21868.26|21868.26|0
1713272700000|2024-04-16 13:05:00|21872.56|21872.56|21871.23|21871.23|21878.79|21878.79|21867.72|21867.72|0
1713273000000|2024-04-16 13:10:00|21874.74|21874.74|21880.75|21880.75|21884.26|21884.26|21867.72|21867.72|0
1713273300000|2024-04-16 13:15:00|21873.73|21873.73|21871|21871|21876.99|21876.99|21866.7|21866.7|0
1713273600000|2024-04-16 13:20:00|21867.49|21867.49|21870.92|21870.92|21870.92|21870.92|21863.98|21863.98|0
1713273900000|2024-04-16 13:25:00|21869.68|21869.68|21855.73|21855.73|21872.92|21872.92|21855.73|21855.73|0
1713274200000|2024-04-16 13:30:00|21848.71|21848.71|21826.13|21826.13|21861.23|21861.23|21822.61|21822.61|0
1713274500000|2024-04-16 13:35:00|21824.88|21824.88|21810.56|21810.56|21838.92|21838.92|21810.56|21810.56|0
1713274800000|2024-04-16 13:40:00|21814.07|21814.07|21785.19|21785.19|21814.07|21814.07|21771.94|21771.94|0
1713275100000|2024-04-16 13:45:00|21781.68|21781.68|21785.05|21785.05|21803|21803|21774.51|21774.51|0
1713275400000|2024-04-16 13:50:00|21792.07|21792.07|21802.31|21802.31|21808.15|21808.15|21791.78|21791.78|0
1713275700000|2024-04-16 13:55:00|21798.8|21798.8|21819.87|21819.87|21826.49|21826.49|21798.41|21798.41|0
1713276000000|2024-04-16 14:00:00|21816.36|21816.36|21808.67|21808.67|21823.44|21823.44|21805.16|21805.16|0
1713276300000|2024-04-16 14:05:00|21805.16|21805.16|21809.29|21809.29|21818.58|21818.58|21800.67|21800.67|0
1713276600000|2024-04-16 14:10:00|21805.78|21805.78|21826.99|21826.99|21826.99|21826.99|21800.52|21800.52|0
1713276900000|2024-04-16 14:15:00|21826.74|21826.74|21816.86|21816.86|21841.43|21841.43|21813.34|21813.34|0
1713277200000|2024-04-16 14:20:00|21820.37|21820.37|21813.95|21813.95|21832.15|21832.15|21810.44|21810.44|0
1713277500000|2024-04-16 14:25:00|21817.46|21817.46|21782.35|21782.35|21817.46|21817.46|21778.84|21778.84|0
1713277800000|2024-04-16 14:30:00|21781.1|21781.1|21806.82|21806.82|21806.82|21806.82|21781.1|21781.1|0
1713278100000|2024-04-16 14:35:00|21810.33|21810.33|21824.88|21824.88|21824.88|21824.88|21810.33|21810.33|0
1713278400000|2024-04-16 14:40:00|21828.39|21828.39|21840.17|21840.17|21840.17|21840.17|21828.39|21828.39|0
1713278700000|2024-04-16 14:45:00|21840.56|21840.56|21826.52|21826.52|21840.56|21840.56|21826.52|21826.52|0
1713279000000|2024-04-16 14:50:00|21823.01|21823.01|21826.02|21826.02|21838.82|21838.82|21814.24|21814.24|0
1713279300000|2024-04-16 14:55:00|21833.04|21833.04|21814.92|21814.92|21840.06|21840.06|21814.92|21814.92|0
1713279600000|2024-04-16 15:00:00|21811.41|21811.41|21835.37|21835.37|21835.37|21835.37|21793.86|21793.86|0
1713279900000|2024-04-16 15:05:00|21831.86|21831.86|21800.63|21800.63|21831.86|21831.86|21779.84|21779.84|0
1713280200000|2024-04-16 15:10:00|21797.12|21797.12|21795.12|21795.12|21800.63|21800.63|21780.54|21780.54|0
1713280500000|2024-04-16 15:15:00|21788.1|21788.1|21777.84|21777.84|21798.63|21798.63|21774.33|21774.33|0
1713280800000|2024-04-16 15:20:00|21776.59|21776.59|21769.86|21769.86|21780.78|21780.78|21759.72|21759.72|0
1713281100000|2024-04-16 15:25:00|21776.88|21776.88|21771.42|21771.42|21788.91|21788.91|21767.06|21767.06|0
1713338100000|2024-04-17 07:15:00|21678.24|21678.24|21679.76|21679.76|21685.26|21685.26|21639.62|21639.62|0
1713338400000|2024-04-17 07:20:00|21686.78|21686.78|21726.84|21726.84|21726.84|21726.84|21679.76|21679.76|0
1713338700000|2024-04-17 07:25:00|21723.33|21723.33|21749.15|21749.15|21752.67|21752.67|21723.33|21723.33|0
1713339000000|2024-04-17 07:30:00|21745.64|21745.64|21725.59|21725.59|21749.15|21749.15|21715.06|21715.06|0
1713339300000|2024-04-17 07:35:00|21722.08|21722.08|21729.25|21729.25|21732.76|21732.76|21703.28|21703.28|0
1713339600000|2024-04-17 07:40:00|21736.27|21736.27|21753.83|21753.83|21760.85|21760.85|21732.76|21732.76|0
1713339900000|2024-04-17 07:45:00|21764.36|21764.36|21771.86|21771.86|21775.37|21775.37|21754.3|21754.3|0
1713340200000|2024-04-17 07:50:00|21768.35|21768.35|21728.79|21728.79|21769.6|21769.6|21728.79|21728.79|0
1713340500000|2024-04-17 07:55:00|21725.28|21725.28|21732.05|21732.05|21732.05|21732.05|21718.26|21718.26|0
1713340800000|2024-04-17 08:00:00|21746.1|21746.1|21753.37|21753.37|21767.41|21767.41|21746.1|21746.1|0
1713341100000|2024-04-17 08:05:00|21749.86|21749.86|21774.43|21774.43|21774.43|21774.43|21746.35|21746.35|0
1713341400000|2024-04-17 08:10:00|21770.92|21770.92|21788.71|21788.71|21792.22|21792.22|21770.92|21770.92|0
1713341700000|2024-04-17 08:15:00|21785.2|21785.2|21789.71|21789.71|21796.73|21796.73|21776.93|21776.93|0
1713342000000|2024-04-17 08:20:00|21793.22|21793.22|21817.12|21817.12|21819.84|21819.84|21793.22|21793.22|0
1713342300000|2024-04-17 08:25:00|21824.14|21824.14|21847.24|21847.24|21857.78|21857.78|21824.14|21824.14|0
1713342600000|2024-04-17 08:30:00|21850.75|21850.75|21844.13|21844.13|21864.8|21864.8|21844.13|21844.13|0
1713342900000|2024-04-17 08:35:00|21847.64|21847.64|21866.77|21866.77|21866.77|21866.77|21847.64|21847.64|0
1713343200000|2024-04-17 08:40:00|21867.56|21867.56|21880.59|21880.59|21887.61|21887.61|21867.56|21867.56|0
1713343500000|2024-04-17 08:45:00|21884.1|21884.1|21908.35|21908.35|21909.93|21909.93|21884.1|21884.1|0
1713343800000|2024-04-17 08:50:00|21904.84|21904.84|21921.14|21921.14|21928.17|21928.17|21904.84|21904.84|0
1713344100000|2024-04-17 08:55:00|21924.66|21924.66|21914.27|21914.27|21929.35|21929.35|21908.29|21908.29|0
1713344400000|2024-04-17 09:00:00|21913.87|21913.87|21914.87|21914.87|21927.67|21927.67|21899.58|21899.58|0
1713344700000|2024-04-17 09:05:00|21911.36|21911.36|21935.94|21935.94|21939.45|21939.45|21907.85|21907.85|0
1713345000000|2024-04-17 09:10:00|21934.69|21934.69|21875|21875|21934.69|21934.69|21875|21875|0
1713345300000|2024-04-17 09:15:00|21878.51|21878.51|21854.38|21854.38|21878.51|21878.51|21847.36|21847.36|0
1713345600000|2024-04-17 09:20:00|21857.9|21857.9|21863.67|21863.67|21864.92|21864.92|21850.87|21850.87|0
1713345900000|2024-04-17 09:25:00|21867.18|21867.18|21864.52|21864.52|21881.22|21881.22|21843.46|21843.46|0
1713346200000|2024-04-17 09:30:00|21871.54|21871.54|21865.93|21865.93|21871.54|21871.54|21859.76|21859.76|0
1713346500000|2024-04-17 09:35:00|21864.68|21864.68|21872.95|21872.95|21872.95|21872.95|21864.68|21864.68|0
1713346800000|2024-04-17 09:40:00|21869.44|21869.44|21870.69|21870.69|21874.2|21874.2|21869.44|21869.44|0
1713347100000|2024-04-17 09:45:00|21867.18|21867.18|21867.18|21867.18|21870.69|21870.69|21863.67|21863.67|0
1713347400000|2024-04-17 09:50:00|21870.69|21870.69|21871.09|21871.09|21874.6|21874.6|21867.58|21867.58|0
1713347700000|2024-04-17 09:55:00|21867.58|21867.58|21868.82|21868.82|21877.09|21877.09|21867.58|21867.58|0
1713348000000|2024-04-17 10:00:00|21865.31|21865.31|21868.82|21868.82|21882.87|21882.87|21865.31|21865.31|0
1713348300000|2024-04-17 10:05:00|21872.33|21872.33|21903.93|21903.93|21903.93|21903.93|21868.82|21868.82|0
1713348600000|2024-04-17 10:10:00|21900.42|21900.42|21889.89|21889.89|21907.44|21907.44|21889.89|21889.89|0
1713348900000|2024-04-17 10:15:00|21886.38|21886.38|21868.82|21868.82|21889.89|21889.89|21865.31|21865.31|0
1713349200000|2024-04-17 10:20:00|21865.31|21865.31|21847.36|21847.36|21868.43|21868.43|21847.36|21847.36|0
1713349500000|2024-04-17 10:25:00|21850.87|21850.87|21917.58|21917.58|21991.31|21991.31|21843.85|21843.85|0
1713349800000|2024-04-17 10:30:00|21928.12|21928.12|21976.87|21976.87|21987.8|21987.8|21928.12|21928.12|0
1713350100000|2024-04-17 10:35:00|21980.38|21980.38|21969.85|21969.85|21987.41|21987.41|21955.81|21955.81|0
1713350400000|2024-04-17 10:40:00|21980.38|21980.38|22004.96|22004.96|22004.96|22004.96|21980.38|21980.38|0
1713350700000|2024-04-17 10:45:00|21994.43|21994.43|22024.32|22024.32|22052.66|22052.66|21983.9|21983.9|0
1713351000000|2024-04-17 10:50:00|22020.81|22020.81|22002.47|22002.47|22020.81|22020.81|21998.96|21998.96|0
1713351300000|2024-04-17 10:55:00|22005.98|22005.98|21995.04|21995.04|22020.02|22020.02|21995.04|21995.04|0
1713351600000|2024-04-17 11:00:00|21998.55|21998.55|21991.53|21991.53|22002.06|22002.06|21991.53|21991.53|0
1713351900000|2024-04-17 11:05:00|22002.06|22002.06|21981|21981|22023.13|22023.13|21977.49|21977.49|0
1713352200000|2024-04-17 11:10:00|21984.51|21984.51|21968.2|21968.2|22005.57|22005.57|21968.2|21968.2|0
1713352500000|2024-04-17 11:15:00|21975.22|21975.22|21998.16|21998.16|21998.16|21998.16|21975.22|21975.22|0
1713352800000|2024-04-17 11:20:00|22001.67|22001.67|22008.69|22008.69|22008.69|22008.69|21984.11|21984.11|0
1713353100000|2024-04-17 11:25:00|22012.2|22012.2|22055.56|22055.56|22055.56|22055.56|22011.95|22011.95|0
1713353400000|2024-04-17 11:30:00|22059.07|22059.07|22021.69|22021.69|22059.07|22059.07|22021.69|22021.69|0
1713353700000|2024-04-17 11:35:00|22025.21|22025.21|22023.96|22023.96|22025.21|22025.21|21999.38|21999.38|0
1713354000000|2024-04-17 11:40:00|22030.98|22030.98|22023.88|22023.88|22034.49|22034.49|22023.88|22023.88|0
1713354300000|2024-04-17 11:45:00|22016.86|22016.86|22036.91|22036.91|22036.91|22036.91|22016.86|22016.86|0
1713354600000|2024-04-17 11:50:00|22033.4|22033.4|22029.64|22029.64|22043.93|22043.93|22029.64|22029.64|0
1713354900000|2024-04-17 11:55:00|22026.12|22026.12|22051.95|22051.95|22051.95|22051.95|22022.61|22022.61|0
1713355200000|2024-04-17 12:00:00|22055.46|22055.46|22013.08|22013.08|22058.97|22058.97|22006.06|22006.06|0
1713355500000|2024-04-17 12:05:00|22013.47|22013.47|22008.92|22008.92|22016.45|22016.45|22001.9|22001.9|0
1713355800000|2024-04-17 12:10:00|22015.95|22015.95|22046.3|22046.3|22053.32|22053.32|21997.14|21997.14|0
1713356100000|2024-04-17 12:15:00|22046.03|22046.03|22048.04|22048.04|22049.54|22049.54|22041.02|22041.02|0
1713356400000|2024-04-17 12:20:00|22051.55|22051.55|22062.08|22062.08|22065.59|22065.59|22051.55|22051.55|0
1713356700000|2024-04-17 12:25:00|22058.57|22058.57|22083.65|22083.65|22087.16|22087.16|22058.57|22058.57|0
1713357000000|2024-04-17 12:30:00|22080.14|22080.14|22095.43|22095.43|22116.5|22116.5|22080.14|22080.14|0
1713357300000|2024-04-17 12:35:00|22098.94|22098.94|22122.27|22122.27|22122.27|22122.27|22090.67|22090.67|0
1713357600000|2024-04-17 12:40:00|22125.78|22125.78|22171.41|22171.41|22178.43|22178.43|22125.78|22125.78|0
1713357900000|2024-04-17 12:45:00|22167.9|22167.9|22138.8|22138.8|22167.9|22167.9|22137.55|22137.55|0
1713358200000|2024-04-17 12:50:00|22135.28|22135.28|22136.3|22136.3|22149.33|22149.33|22135.28|22135.28|0
1713358500000|2024-04-17 12:55:00|22139.81|22139.81|22125.77|22125.77|22139.81|22139.81|22115.23|22115.23|0
1713358800000|2024-04-17 13:00:00|22136.3|22136.3|22132.79|22132.79|22157.36|22157.36|22132.79|22132.79|0
1713359100000|2024-04-17 13:05:00|22136.3|22136.3|22142.07|22142.07|22149.09|22149.09|22124.52|22124.52|0
1713359400000|2024-04-17 13:10:00|22138.56|22138.56|22203.92|22203.92|22203.92|22203.92|22138.56|22138.56|0
1713359700000|2024-04-17 13:15:00|22206.42|22206.42|22220.21|22220.21|22220.21|22220.21|22199.15|22199.15|0
1713360000000|2024-04-17 13:20:00|22223.72|22223.72|22234.26|22234.26|22234.26|22234.26|22216.7|22216.7|0
1713360300000|2024-04-17 13:25:00|22230.75|22230.75|22240.03|22240.03|22272.88|22272.88|22225.99|22225.99|0
1713360600000|2024-04-17 13:30:00|22233.01|22233.01|22152.76|22152.76|22233.01|22233.01|22152.36|22152.36|0
1713360900000|2024-04-17 13:35:00|22156.27|22156.27|22150.49|22150.49|22178.58|22178.58|22131.69|22131.69|0
1713361200000|2024-04-17 13:40:00|22143.47|22143.47|22173.32|22173.32|22174.57|22174.57|22139.46|22139.46|0
1713361500000|2024-04-17 13:45:00|22176.83|22176.83|22177.62|22177.62|22193.99|22193.99|22169.81|22169.81|0
1713361800000|2024-04-17 13:50:00|22184.64|22184.64|22158.7|22158.7|22196.43|22196.43|22155.19|22155.19|0
1713362100000|2024-04-17 13:55:00|22162.21|22162.21|22142.89|22142.89|22162.21|22162.21|22128.84|22128.84|0
1713362400000|2024-04-17 14:00:00|22149.91|22149.91|22108.29|22108.29|22149.91|22149.91|22101.27|22101.27|0
1713362700000|2024-04-17 14:05:00|22111.8|22111.8|22138.63|22138.63|22138.88|22138.88|22108.29|22108.29|0
1713363000000|2024-04-17 14:10:00|22142.14|22142.14|22138.88|22138.88|22159.94|22159.94|22138.88|22138.88|0
1713363300000|2024-04-17 14:15:00|22142.39|22142.39|22087.43|22087.43|22142.39|22142.39|22080.41|22080.41|0
1713363600000|2024-04-17 14:20:00|22083.92|22083.92|22107|22107|22107|22107|22076.9|22076.9|0
1713363900000|2024-04-17 14:25:00|22110.51|22110.51|22117.21|22117.21|22144.36|22144.36|22110.51|22110.51|0
1713364200000|2024-04-17 14:30:00|22113.7|22113.7|22062.9|22062.9|22113.7|22113.7|22062.9|22062.9|0
1713364500000|2024-04-17 14:35:00|22059.39|22059.39|22065.91|22065.91|22080.45|22080.45|22059.39|22059.39|0
1713364800000|2024-04-17 14:40:00|22064.66|22064.66|22060.76|22060.76|22064.66|22064.66|22043.2|22043.2|0
1713365100000|2024-04-17 14:45:00|22064.27|22064.27|22077.11|22077.11|22087.64|22087.64|22054|22054|0
1713365400000|2024-04-17 14:50:00|22073.6|22073.6|22084.26|22084.26|22084.26|22084.26|22058.89|22058.89|0
1713365700000|2024-04-17 14:55:00|22083.86|22083.86|22127.24|22127.24|22130.75|22130.75|22083.86|22083.86|0
1713366000000|2024-04-17 15:00:00|22130.75|22130.75|22133|22133|22153.07|22153.07|22127.24|22127.24|0
1713366300000|2024-04-17 15:05:00|22129.49|22129.49|22109.67|22109.67|22137.76|22137.76|22092.12|22092.12|0
1713366600000|2024-04-17 15:10:00|22113.18|22113.18|22126.27|22126.27|22133.29|22133.29|22113.18|22113.18|0
1713366900000|2024-04-17 15:15:00|22122.76|22122.76|22123.51|22123.51|22140.32|22140.32|22118.75|22118.75|0
1713367200000|2024-04-17 15:20:00|22127.02|22127.02|22107.22|22107.22|22130.53|22130.53|22103.32|22103.32|0
1713367500000|2024-04-17 15:25:00|22103.71|22103.71|22138.24|22138.24|22138.82|22138.82|22096.69|22096.69|0
1713424500000|2024-04-18 07:15:00|22390.98|22390.98|22428.03|22428.03|22445.58|22445.58|22380.45|22380.45|0
1713424800000|2024-04-18 07:20:00|22424.51|22424.51|22447.47|22447.47|22459.26|22459.26|22410.47|22410.47|0
1713425100000|2024-04-18 07:25:00|22458.01|22458.01|22475.56|22475.56|22486.09|22486.09|22458.01|22458.01|0
1713425400000|2024-04-18 07:30:00|22482.58|22482.58|22494.37|22494.37|22496.63|22496.63|22482.58|22482.58|0
1713425700000|2024-04-18 07:35:00|22490.85|22490.85|22457.76|22457.76|22490.85|22490.85|22457.76|22457.76|0
1713426000000|2024-04-18 07:40:00|22471.8|22471.8|22544.06|22544.06|22544.06|22544.06|22464.78|22464.78|0
1713426300000|2024-04-18 07:45:00|22540.55|22540.55|22528.77|22528.77|22565.12|22565.12|22521.74|22521.74|0
1713426600000|2024-04-18 07:50:00|22521.74|22521.74|22566.14|22566.14|22566.14|22566.14|22521.74|22521.74|0
1713426900000|2024-04-18 07:55:00|22569.65|22569.65|22567.39|22567.39|22584.94|22584.94|22566.14|22566.14|0
1713427200000|2024-04-18 08:00:00|22563.88|22563.88|22574.01|22574.01|22574.41|22574.41|22560.37|22560.37|0
1713427500000|2024-04-18 08:05:00|22570.5|22570.5|22570.5|22570.5|22584.55|22584.55|22552.95|22552.95|0
1713427800000|2024-04-18 08:10:00|22563.48|22563.48|22548.19|22548.19|22563.48|22563.48|22537.66|22537.66|0
1713428100000|2024-04-18 08:15:00|22551.7|22551.7|22542.42|22542.42|22551.7|22551.7|22534.15|22534.15|0
1713428400000|2024-04-18 08:20:00|22538.9|22538.9|22503.79|22503.79|22538.9|22538.9|22489.75|22489.75|0
1713428700000|2024-04-18 08:25:00|22502.55|22502.55|22513.58|22513.58|22513.58|22513.58|22499.54|22499.54|0
1713429000000|2024-04-18 08:30:00|22520.6|22520.6|22504.29|22504.29|22542.92|22542.92|22504.29|22504.29|0
1713429300000|2024-04-18 08:35:00|22503.05|22503.05|22513.58|22513.58|22513.58|22513.58|22503.05|22503.05|0
1713429600000|2024-04-18 08:40:00|22510.07|22510.07|22517.09|22517.09|22524.11|22524.11|22510.07|22510.07|0
1713429900000|2024-04-18 08:45:00|22520.6|22520.6|22507.9|22507.9|22524.11|22524.11|22490.35|22490.35|0
1713430200000|2024-04-18 08:50:00|22511.41|22511.41|22481.75|22481.75|22511.41|22511.41|22481.75|22481.75|0
1713430500000|2024-04-18 08:55:00|22478.24|22478.24|22482.43|22482.43|22485.26|22485.26|22468.39|22468.39|0
1713430800000|2024-04-18 09:00:00|22485.94|22485.94|22479.21|22479.21|22490.24|22490.24|22475.7|22475.7|0
1713431100000|2024-04-18 09:05:00|22486.23|22486.23|22482.72|22482.72|22489.74|22489.74|22475.7|22475.7|0
1713431400000|2024-04-18 09:10:00|22493.25|22493.25|22481.64|22481.64|22495.69|22495.69|22481.64|22481.64|0
1713431700000|2024-04-18 09:15:00|22478.13|22478.13|22505.06|22505.06|22505.06|22505.06|22478.13|22478.13|0
1713432000000|2024-04-18 09:20:00|22494.52|22494.52|22463.38|22463.38|22494.52|22494.52|22459.87|22459.87|0
1713432300000|2024-04-18 09:25:00|22466.89|22466.89|22473.92|22473.92|22473.92|22473.92|22456.36|22456.36|0
1713432600000|2024-04-18 09:30:00|22470.4|22470.4|22480.19|22480.19|22480.94|22480.94|22459.87|22459.87|0
1713432900000|2024-04-18 09:35:00|22473.17|22473.17|22483.7|22483.7|22483.7|22483.7|22473.17|22473.17|0
1713433200000|2024-04-18 09:40:00|22487.21|22487.21|22486.2|22486.2|22513.04|22513.04|22486.2|22486.2|0
1713433500000|2024-04-18 09:45:00|22493.22|22493.22|22489.71|22489.71|22493.22|22493.22|22486.2|22486.2|0
1713433800000|2024-04-18 09:50:00|22482.68|22482.68|22467.39|22467.39|22482.68|22482.68|22467.39|22467.39|0
1713434100000|2024-04-18 09:55:00|22463.88|22463.88|22467.39|22467.39|22477.93|22477.93|22463.88|22463.88|0
1713434400000|2024-04-18 10:00:00|22460.37|22460.37|22467.79|22467.79|22467.79|22467.79|22453.35|22453.35|0
1713434700000|2024-04-18 10:05:00|22464.28|22464.28|22488.85|22488.85|22488.85|22488.85|22464.28|22464.28|0
1713435000000|2024-04-18 10:10:00|22485.34|22485.34|22492.36|22492.36|22495.88|22495.88|22478.32|22478.32|0
1713435300000|2024-04-18 10:15:00|22488.85|22488.85|22492.36|22492.36|22495.88|22495.88|22474.81|22474.81|0
1713435600000|2024-04-18 10:20:00|22488.85|22488.85|22509.92|22509.92|22511.17|22511.17|22485.34|22485.34|0
1713435900000|2024-04-18 10:25:00|22506.41|22506.41|22506.41|22506.41|22509.92|22509.92|22502.9|22502.9|0
1713436200000|2024-04-18 10:30:00|22509.92|22509.92|22502.9|22502.9|22513.43|22513.43|22499.39|22499.39|0
1713436500000|2024-04-18 10:35:00|22506.41|22506.41|22509.92|22509.92|22513.43|22513.43|22502.9|22502.9|0
1713436800000|2024-04-18 10:40:00|22506.41|22506.41|22487.84|22487.84|22507.66|22507.66|22487.84|22487.84|0
1713437100000|2024-04-18 10:45:00|22487.44|22487.44|22470.35|22470.35|22491.41|22491.41|22470.35|22470.35|0
1713437400000|2024-04-18 10:50:00|22466.84|22466.84|22472.61|22472.61|22472.61|22472.61|22458.57|22458.57|0
1713437700000|2024-04-18 10:55:00|22469.1|22469.1|22467.09|22467.09|22476.12|22476.12|22467.09|22467.09|0
1713438000000|2024-04-18 11:00:00|22460.06|22460.06|22467.09|22467.09|22467.09|22467.09|22456.55|22456.55|0
1713438300000|2024-04-18 11:05:00|22463.58|22463.58|22467.09|22467.09|22470.6|22470.6|22460.06|22460.06|0
1713438600000|2024-04-18 11:10:00|22470.6|22470.6|22484.64|22484.64|22484.64|22484.64|22467.09|22467.09|0
1713438900000|2024-04-18 11:15:00|22481.13|22481.13|22467.09|22467.09|22481.13|22481.13|22467.09|22467.09|0
1713439200000|2024-04-18 11:20:00|22470.6|22470.6|22470.2|22470.2|22473.71|22473.71|22469.41|22469.41|0
1713439500000|2024-04-18 11:25:00|22466.69|22466.69|22477.22|22477.22|22480.74|22480.74|22466.69|22466.69|0
1713439800000|2024-04-18 11:30:00|22473.71|22473.71|22485.04|22485.04|22485.04|22485.04|22473.71|22473.71|0
1713440100000|2024-04-18 11:35:00|22486.28|22486.28|22479.26|22479.26|22486.28|22486.28|22475.75|22475.75|0
1713440400000|2024-04-18 11:40:00|22475.75|22475.75|22479.26|22479.26|22486.28|22486.28|22472.24|22472.24|0
1713440700000|2024-04-18 11:45:00|22475.75|22475.75|22472.24|22472.24|22479.26|22479.26|22468.73|22468.73|0
1713441000000|2024-04-18 11:50:00|22479.26|22479.26|22484.42|22484.42|22484.42|22484.42|22479.26|22479.26|0
1713441300000|2024-04-18 11:55:00|22485.67|22485.67|22478.64|22478.64|22492.69|22492.69|22478.64|22478.64|0
1713441600000|2024-04-18 12:00:00|22475.13|22475.13|22475.13|22475.13|22482.15|22482.15|22475.13|22475.13|0
1713441900000|2024-04-18 12:05:00|22482.15|22482.15|22487.12|22487.12|22498.9|22498.9|22481.35|22481.35|0
1713442200000|2024-04-18 12:10:00|22490.63|22490.63|22483.61|22483.61|22490.63|22490.63|22476.59|22476.59|0
1713442500000|2024-04-18 12:15:00|22480.1|22480.1|22474.94|22474.94|22483.21|22483.21|22474.94|22474.94|0
1713442800000|2024-04-18 12:20:00|22471.43|22471.43|22473.59|22473.59|22480.62|22480.62|22467.92|22467.92|0
1713443100000|2024-04-18 12:25:00|22477.1|22477.1|22480.62|22480.62|22484.13|22484.13|22470.08|22470.08|0
1713443400000|2024-04-18 12:30:00|22481.86|22481.86|22468.26|22468.26|22485.81|22485.81|22468.26|22468.26|0
1713443700000|2024-04-18 12:35:00|22475.28|22475.28|22487.06|22487.06|22497.59|22497.59|22468.26|22468.26|0
1713444000000|2024-04-18 12:40:00|22490.57|22490.57|22475.88|22475.88|22490.57|22490.57|22461.84|22461.84|0
1713444300000|2024-04-18 12:45:00|22472.37|22472.37|22476.11|22476.11|22483.13|22483.13|22467.04|22467.04|0
1713444600000|2024-04-18 12:50:00|22469.08|22469.08|22470.56|22470.56|22474.07|22474.07|22460.81|22460.81|0
1713444900000|2024-04-18 12:55:00|22467.04|22467.04|22471.57|22471.57|22485.85|22485.85|22467.04|22467.04|0
1713445200000|2024-04-18 13:00:00|22475.08|22475.08|22485.78|22485.78|22485.78|22485.78|22446.99|22446.99|0
1713445500000|2024-04-18 13:05:00|22482.27|22482.27|22470.75|22470.75|22492.06|22492.06|22467.24|22467.24|0
1713445800000|2024-04-18 13:10:00|22474.26|22474.26|22462.48|22462.48|22484.79|22484.79|22462.48|22462.48|0
1713446100000|2024-04-18 13:15:00|22465.99|22465.99|22472.03|22472.03|22472.03|22472.03|22447.45|22447.45|0
1713446400000|2024-04-18 13:20:00|22468.52|22468.52|22434.42|22434.42|22472.03|22472.03|22434.42|22434.42|0
1713446700000|2024-04-18 13:25:00|22437.93|22437.93|22386.87|22386.87|22443.71|22443.71|22386.87|22386.87|0
1713447000000|2024-04-18 13:30:00|22393.89|22393.89|22393.89|22393.89|22411.45|22411.45|22379.85|22379.85|0
1713447300000|2024-04-18 13:35:00|22386.87|22386.87|22397.23|22397.23|22400.74|22400.74|22370.39|22370.39|0
1713447600000|2024-04-18 13:40:00|22393.72|22393.72|22421.12|22421.12|22421.12|22421.12|22390.21|22390.21|0
1713447900000|2024-04-18 13:45:00|22417.61|22417.61|22422.5|22422.5|22434.55|22434.55|22403.57|22403.57|0
1713448200000|2024-04-18 13:50:00|22426.01|22426.01|22376.11|22376.11|22434.28|22434.28|22369.09|22369.09|0
1713448500000|2024-04-18 13:55:00|22372.6|22372.6|22420.99|22420.99|22431.52|22431.52|22372.6|22372.6|0
1713448800000|2024-04-18 14:00:00|22424.5|22424.5|22419.02|22419.02|22447.86|22447.86|22414.73|22414.73|0
1713449100000|2024-04-18 14:05:00|22422.53|22422.53|22427.04|22427.04|22449.6|22449.6|22419.02|22419.02|0
1713449400000|2024-04-18 14:10:00|22426.77|22426.77|22420.75|22420.75|22438.3|22438.3|22420.75|22420.75|0
1713449700000|2024-04-18 14:15:00|22427.77|22427.77|22426.4|22426.4|22443.06|22443.06|22413.72|22413.72|0
1713450000000|2024-04-18 14:20:00|22422.89|22422.89|22427.5|22427.5|22437.18|22437.18|22419.23|22419.23|0
1713450300000|2024-04-18 14:25:00|22423.99|22423.99|22422.49|22422.49|22427.25|22427.25|22412.96|22412.96|0
1713450600000|2024-04-18 14:30:00|22426|22426|22427.5|22427.5|22427.5|22427.5|22418.98|22418.98|0
1713450900000|2024-04-18 14:35:00|22423.99|22423.99|22422.02|22422.02|22441.55|22441.55|22416.97|22416.97|0
1713451200000|2024-04-18 14:40:00|22418.51|22418.51|22406.25|22406.25|22418.51|22418.51|22402.49|22402.49|0
1713451500000|2024-04-18 14:45:00|22402.74|22402.74|22402.06|22402.06|22409.08|22409.08|22379.74|22379.74|0
1713451800000|2024-04-18 14:50:00|22398.55|22398.55|22388.3|22388.3|22412.09|22412.09|22384.79|22384.79|0
1713452100000|2024-04-18 14:55:00|22384.79|22384.79|22379.02|22379.02|22393.06|22393.06|22372|22372|0
1713452400000|2024-04-18 15:00:00|22375.51|22375.51|22398.3|22398.3|22405.32|22405.32|22363.73|22363.73|0
1713452700000|2024-04-18 15:05:00|22401.81|22401.81|22396.03|22396.03|22410.08|22410.08|22392.52|22392.52|0
1713453000000|2024-04-18 15:10:00|22392.52|22392.52|22375.72|22375.72|22396.03|22396.03|22375.72|22375.72|0
1713453300000|2024-04-18 15:15:00|22379.23|22379.23|22333.98|22333.98|22379.23|22379.23|22333.98|22333.98|0
1713453600000|2024-04-18 15:20:00|22337.49|22337.49|22348.31|22348.31|22348.31|22348.31|22323.45|22323.45|0
1713453900000|2024-04-18 15:25:00|22344.8|22344.8|22357.44|22357.44|22357.44|22357.44|22320.33|22320.33|0
1713510900000|2024-04-19 07:15:00|22309.26|22309.26|22339.85|22339.85|22343.37|22343.37|22309.26|22309.26|0
1713511200000|2024-04-19 07:20:00|22336.34|22336.34|22292.96|22292.96|22348.12|22348.12|22282.43|22282.43|0
1713511500000|2024-04-19 07:25:00|22291.71|22291.71|22277.94|22277.94|22291.71|22291.71|22252.11|22252.11|0
1713511800000|2024-04-19 07:30:00|22274.43|22274.43|22239.08|22239.08|22286.21|22286.21|22221.53|22221.53|0
1713512100000|2024-04-19 07:35:00|22232.06|22232.06|22264.66|22264.66|22271.68|22271.68|22221.53|22221.53|0
1713512400000|2024-04-19 07:40:00|22268.17|22268.17|22250.61|22250.61|22268.17|22268.17|22232.06|22232.06|0
1713512700000|2024-04-19 07:45:00|22247.1|22247.1|22229.55|22229.55|22270.67|22270.67|22226.04|22226.04|0
1713513000000|2024-04-19 07:50:00|22233.06|22233.06|22238.83|22238.83|22240.08|22240.08|22226.04|22226.04|0
1713513300000|2024-04-19 07:55:00|22245.85|22245.85|22272.41|22272.41|22272.41|22272.41|22245.85|22245.85|0
1713513600000|2024-04-19 08:00:00|22279.43|22279.43|22293.37|22293.37|22307.41|22307.41|22279.32|22279.32|0
1713513900000|2024-04-19 08:05:00|22293.76|22293.76|22320.1|22320.1|22320.1|22320.1|22293.76|22293.76|0
1713514200000|2024-04-19 08:10:00|22316.59|22316.59|22268.91|22268.91|22316.59|22316.59|22258.38|22258.38|0
1713514500000|2024-04-19 08:15:00|22275.93|22275.93|22317.05|22317.05|22324.07|22324.07|22274.68|22274.68|0
1713514800000|2024-04-19 08:20:00|22313.54|22313.54|22301.76|22301.76|22313.54|22313.54|22284.2|22284.2|0
1713515100000|2024-04-19 08:25:00|22303.01|22303.01|22317.05|22317.05|22320.56|22320.56|22299.5|22299.5|0
1713515400000|2024-04-19 08:30:00|22320.56|22320.56|22270.39|22270.39|22324.07|22324.07|22270.39|22270.39|0
1713515700000|2024-04-19 08:35:00|22266.88|22266.88|22258.61|22258.61|22270.39|22270.39|22258.61|22258.61|0
1713516000000|2024-04-19 08:40:00|22251.59|22251.59|22221.46|22221.46|22251.59|22251.59|22207.42|22207.42|0
1713516300000|2024-04-19 08:45:00|22217.95|22217.95|22215|22215|22225.76|22225.76|22197.44|22197.44|0
1713516600000|2024-04-19 08:50:00|22222.02|22222.02|22210.63|22210.63|22247.39|22247.39|22210.63|22210.63|0
1713516900000|2024-04-19 08:55:00|22207.12|22207.12|22216.41|22216.41|22216.41|22216.41|22195.34|22195.34|0
1713517200000|2024-04-19 09:00:00|22212.9|22212.9|22223.2|22223.2|22238.26|22238.26|22212.9|22212.9|0
1713517500000|2024-04-19 09:05:00|22219.69|22219.69|22207.68|22207.68|22226.72|22226.72|22198.39|22198.39|0
1713518100000|2024-04-19 09:15:00|22204.17|22204.17|22182.35|22182.35|22211.19|22211.19|22170.57|22170.57|0
1713518400000|2024-04-19 09:20:00|22178.84|22178.84|22189.37|22189.37|22196.4|22196.4|22178.84|22178.84|0
1713518700000|2024-04-19 09:25:00|22192.89|22192.89|22204.9|22204.9|22211.92|22211.92|22192.89|22192.89|0
1713519000000|2024-04-19 09:30:00|22201.39|22201.39|22217.08|22217.08|22220.19|22220.19|22201.39|22201.39|0
1713519300000|2024-04-19 09:35:00|22220.59|22220.59|22231.97|22231.97|22242.9|22242.9|22220.59|22220.59|0
1713519600000|2024-04-19 09:40:00|22228.46|22228.46|22226.2|22226.2|22252.03|22252.03|22222.69|22222.69|0
1713519900000|2024-04-19 09:45:00|22229.71|22229.71|22260.47|22260.47|22260.47|22260.47|22226.2|22226.2|0
1713520200000|2024-04-19 09:50:00|22263.98|22263.98|22253.56|22253.56|22267.88|22267.88|22236.51|22236.51|0
1713520500000|2024-04-19 09:55:00|22257.47|22257.47|22253.83|22253.83|22273.16|22273.16|22242.9|22242.9|0
1713520800000|2024-04-19 10:00:00|22257.34|22257.34|22233.78|22233.78|22257.34|22257.34|22226.76|22226.76|0
1713521100000|2024-04-19 10:05:00|22233.03|22233.03|22258.94|22258.94|22265.96|22265.96|22233.03|22233.03|0
1713521400000|2024-04-19 10:10:00|22262.45|22262.45|22310.38|22310.38|22313.9|22313.9|22262.45|22262.45|0
1713521700000|2024-04-19 10:15:00|22311.63|22311.63|22265.74|22265.74|22311.63|22311.63|22262.48|22262.48|0
1713522000000|2024-04-19 10:20:00|22276.27|22276.27|22272.76|22272.76|22293.83|22293.83|22265.74|22265.74|0
1713522300000|2024-04-19 10:25:00|22276.27|22276.27|22273.78|22273.78|22283.3|22283.3|22258.48|22258.48|0
1713522600000|2024-04-19 10:30:00|22270.27|22270.27|22285.32|22285.32|22285.32|22285.32|22270.27|22270.27|0
1713522900000|2024-04-19 10:35:00|22288.83|22288.83|22290.08|22290.08|22290.08|22290.08|22272.53|22272.53|0
1713523200000|2024-04-19 10:40:00|22286.57|22286.57|22279.4|22279.4|22289.29|22289.29|22273.13|22273.13|0
1713523500000|2024-04-19 10:45:00|22275.89|22275.89|22286.66|22286.66|22290.44|22290.44|22275.89|22275.89|0
1713523800000|2024-04-19 10:50:00|22285.41|22285.41|22279.63|22279.63|22285.41|22285.41|22272.61|22272.61|0
1713524100000|2024-04-19 10:55:00|22283.15|22283.15|22291.42|22291.42|22301.95|22301.95|22283.15|22283.15|0
1713524400000|2024-04-19 11:00:00|22294.93|22294.93|22267.46|22267.46|22301.95|22301.95|22267.46|22267.46|0
1713524700000|2024-04-19 11:05:00|22263.95|22263.95|22252.9|22252.9|22263.95|22263.95|22252.9|22252.9|0
1713525000000|2024-04-19 11:10:00|22249.38|22249.38|22235.34|22235.34|22249.38|22249.38|22235.34|22235.34|0
1713525300000|2024-04-19 11:15:00|22238.85|22238.85|22217.04|22217.04|22242.36|22242.36|22217.04|22217.04|0
1713525600000|2024-04-19 11:20:00|22210.01|22210.01|22225.31|22225.31|22225.31|22225.31|22210.01|22210.01|0
1713525900000|2024-04-19 11:25:00|22228.82|22228.82|22223.04|22223.04|22232.33|22232.33|22223.04|22223.04|0
1713526200000|2024-04-19 11:30:00|22219.53|22219.53|22233.64|22233.64|22233.64|22233.64|22218.35|22218.35|0
1713526500000|2024-04-19 11:35:00|22237.15|22237.15|22245.67|22245.67|22245.67|22245.67|22237.15|22237.15|0
1713526800000|2024-04-19 11:40:00|22242.16|22242.16|22255.92|22255.92|22260.22|22260.22|22242.16|22242.16|0
1713527100000|2024-04-19 11:45:00|22252.41|22252.41|22223.07|22223.07|22255.92|22255.92|22223.07|22223.07|0
1713527400000|2024-04-19 11:50:00|22219.56|22219.56|22207.65|22207.65|22219.83|22219.83|22200.63|22200.63|0
1713527700000|2024-04-19 11:55:00|22208.9|22208.9|22214.55|22214.55|22221.58|22221.58|22208.9|22208.9|0
1713528000000|2024-04-19 12:00:00|22211.04|22211.04|22209.79|22209.79|22227.35|22227.35|22209.79|22209.79|0
1713528300000|2024-04-19 12:05:00|22213.31|22213.31|22209.38|22209.38|22214.1|22214.1|22208.88|22208.88|0
1713528600000|2024-04-19 12:10:00|22212.89|22212.89|22212.89|22212.89|22219.91|22219.91|22209.38|22209.38|0
1713528900000|2024-04-19 12:15:00|22209.38|22209.38|22214.14|22214.14|22221.16|22221.16|22205.87|22205.87|0
1713529200000|2024-04-19 12:20:00|22210.63|22210.63|22203.85|22203.85|22221.41|22221.41|22203.85|22203.85|0
1713529500000|2024-04-19 12:25:00|22200.34|22200.34|22175.37|22175.37|22200.34|22200.34|22164.84|22164.84|0
1713529800000|2024-04-19 12:30:00|22171.86|22171.86|22173.5|22173.5|22184.89|22184.89|22161.33|22161.33|0
1713530100000|2024-04-19 12:35:00|22177.01|22177.01|22161.72|22161.72|22180.53|22180.53|22161.72|22161.72|0
1713530400000|2024-04-19 12:40:00|22165.23|22165.23|22146.68|22146.68|22165.98|22165.98|22146.68|22146.68|0
1713530700000|2024-04-19 12:45:00|22143.17|22143.17|22150.19|22150.19|22150.19|22150.19|22136.15|22136.15|0
1713531000000|2024-04-19 12:50:00|22153.7|22153.7|22160.18|22160.18|22177.26|22177.26|22153.7|22153.7|0
1713531300000|2024-04-19 12:55:00|22163.69|22163.69|22168.61|22168.61|22174.22|22174.22|22161.19|22161.19|0
1713531600000|2024-04-19 13:00:00|22172.12|22172.12|22197.55|22197.55|22204.97|22204.97|22169.86|22169.86|0
1713531900000|2024-04-19 13:05:00|22196.3|22196.3|22150.42|22150.42|22196.3|22196.3|22150.42|22150.42|0
1713532200000|2024-04-19 13:10:00|22151.67|22151.67|22154.19|22154.19|22164.72|22164.72|22149.18|22149.18|0
1713532500000|2024-04-19 13:15:00|22150.67|22150.67|22148.28|22148.28|22155.3|22155.3|22141.01|22141.01|0
1713532800000|2024-04-19 13:20:00|22144.77|22144.77|22144.77|22144.77|22151.79|22151.79|22137.75|22137.75|0
1713533100000|2024-04-19 13:25:00|22141.26|22141.26|22149.3|22149.3|22149.3|22149.3|22121.21|22121.21|0
1713533400000|2024-04-19 13:30:00|22156.32|22156.32|22187.3|22187.3|22206.32|22206.32|22156.32|22156.32|0
1713533700000|2024-04-19 13:35:00|22190.81|22190.81|22179.42|22179.42|22205.88|22205.88|22179.42|22179.42|0
1713534000000|2024-04-19 13:40:00|22186.44|22186.44|22185.05|22185.05|22193.47|22193.47|22163.98|22163.98|0
1713534300000|2024-04-19 13:45:00|22186.3|22186.3|22192.45|22192.45|22207|22207|22181.92|22181.92|0
1713534600000|2024-04-19 13:50:00|22188.94|22188.94|22176.15|22176.15|22188.94|22188.94|22154.45|22154.45|0
1713534900000|2024-04-19 13:55:00|22172.63|22172.63|22177.55|22177.55|22182.31|22182.31|22159.6|22159.6|0
1713535200000|2024-04-19 14:00:00|22181.07|22181.07|22182.56|22182.56|22193.89|22193.89|22179.05|22179.05|0
1713535500000|2024-04-19 14:05:00|22186.07|22186.07|22204.88|22204.88|22212.29|22212.29|22186.07|22186.07|0
1713535800000|2024-04-19 14:10:00|22201.37|22201.37|22190.44|22190.44|22201.76|22201.76|22176.39|22176.39|0
1713536100000|2024-04-19 14:15:00|22189.19|22189.19|22205.34|22205.34|22227.19|22227.19|22189.19|22189.19|0
1713536400000|2024-04-19 14:20:00|22208.85|22208.85|22205.34|22205.34|22222.89|22222.89|22205.34|22205.34|0
1713536700000|2024-04-19 14:25:00|22208.85|22208.85|22231.6|22231.6|22231.6|22231.6|22191.29|22191.29|0
1713537000000|2024-04-19 14:30:00|22232.85|22232.85|22234.92|22234.92|22243.13|22243.13|22224.58|22224.58|0
1713537300000|2024-04-19 14:35:00|22224.39|22224.39|22238.04|22238.04|22241.55|22241.55|22220.48|22220.48|0
1713537600000|2024-04-19 14:40:00|22241.55|22241.55|22281.88|22281.88|22281.88|22281.88|22241.55|22241.55|0
1713537900000|2024-04-19 14:45:00|22285.39|22285.39|22307.53|22307.53|22318.07|22318.07|22285.39|22285.39|0
1713538200000|2024-04-19 14:50:00|22304.02|22304.02|22310.59|22310.59|22314.56|22314.56|22293.49|22293.49|0
1713538500000|2024-04-19 14:55:00|22307.08|22307.08|22335.16|22335.16|22336.41|22336.41|22303.56|22303.56|0
1713538800000|2024-04-19 15:00:00|22331.65|22331.65|22338.64|22338.64|22338.64|22338.64|22324.63|22324.63|0
1713539100000|2024-04-19 15:05:00|22342.15|22342.15|22374.35|22374.35|22375.14|22375.14|22342.15|22342.15|0
1713539400000|2024-04-19 15:10:00|22373.1|22373.1|22385.38|22385.38|22403.33|22403.33|22373.1|22373.1|0
1713539700000|2024-04-19 15:15:00|22381.87|22381.87|22410.61|22410.61|22421.39|22421.39|22367.58|22367.58|0
1713540000000|2024-04-19 15:20:00|22414.12|22414.12|22428.02|22428.02|22431.53|22431.53|22398.04|22398.04|0
1713540300000|2024-04-19 15:25:00|22424.51|22424.51|22449.71|22449.71|22450.95|22450.95|22424.51|22424.51|0
1713770100000|2024-04-22 07:15:00|22939.91|22939.91|22927.11|22927.11|22968|22968|22914.09|22914.09|0
1713770400000|2024-04-22 07:20:00|22923.6|22923.6|22908.88|22908.88|22931.87|22931.87|22901.86|22901.86|0
1713770700000|2024-04-22 07:25:00|22905.37|22905.37|22881.91|22881.91|22905.37|22905.37|22860.85|22860.85|0
1713771000000|2024-04-22 07:30:00|22885.42|22885.42|22891.43|22891.43|22935.82|22935.82|22880.9|22880.9|0
1713771300000|2024-04-22 07:35:00|22887.92|22887.92|22899.47|22899.47|22914.76|22914.76|22887.29|22887.29|0
1713771600000|2024-04-22 07:40:00|22895.96|22895.96|22871.38|22871.38|22895.96|22895.96|22867.87|22867.87|0
1713771900000|2024-04-22 07:45:00|22867.87|22867.87|22834.01|22834.01|22883.16|22883.16|22834.01|22834.01|0
1713772200000|2024-04-22 07:50:00|22823.48|22823.48|22837|22837|22847.53|22847.53|22805.4|22805.4|0
1713772500000|2024-04-22 07:55:00|22833.49|22833.49|22828.27|22828.27|22833.88|22833.88|22809.7|22809.7|0
1713772800000|2024-04-22 08:00:00|22821.25|22821.25|22789.87|22789.87|22835.29|22835.29|22779.34|22779.34|0
1713773100000|2024-04-22 08:05:00|22788.63|22788.63|22766.55|22766.55|22794.63|22794.63|22766.55|22766.55|0
1713773400000|2024-04-22 08:10:00|22773.57|22773.57|22773.57|22773.57|22773.57|22773.57|22745.48|22745.48|0
1713773700000|2024-04-22 08:15:00|22770.06|22770.06|22746.73|22746.73|22777.08|22777.08|22726.68|22726.68|0
1713774000000|2024-04-22 08:20:00|22747.98|22747.98|22744.46|22744.46|22762.02|22762.02|22740.95|22740.95|0
1713774300000|2024-04-22 08:25:00|22740.95|22740.95|22712.87|22712.87|22747.98|22747.98|22709.36|22709.36|0
1713774600000|2024-04-22 08:30:00|22709.36|22709.36|22690.55|22690.55|22709.36|22709.36|22683.53|22683.53|0
1713774900000|2024-04-22 08:35:00|22687.04|22687.04|22651.93|22651.93|22690.55|22690.55|22648.42|22648.42|0
1713775200000|2024-04-22 08:40:00|22648.42|22648.42|22602.05|22602.05|22669.49|22669.49|22584.5|22584.5|0
1713775500000|2024-04-22 08:45:00|22605.56|22605.56|22666.5|22666.5|22670.01|22670.01|22605.56|22605.56|0
1713775800000|2024-04-22 08:50:00|22655.96|22655.96|22684.05|22684.05|22685.3|22685.3|22655.96|22655.96|0
1713776100000|2024-04-22 08:55:00|22691.07|22691.07|22691.68|22691.68|22702.46|22702.46|22690.68|22690.68|0
1713776400000|2024-04-22 09:00:00|22688.17|22688.17|22677.86|22677.86|22688.17|22688.17|22625.19|22625.19|0
1713776700000|2024-04-22 09:05:00|22674.35|22674.35|22722.49|22722.49|22722.49|22722.49|22674.35|22674.35|0
1713777000000|2024-04-22 09:10:00|22718.98|22718.98|22713.2|22713.2|22727.25|22727.25|22713.2|22713.2|0
1713777300000|2024-04-22 09:15:00|22716.71|22716.71|22733.02|22733.02|22733.02|22733.02|22708.44|22708.44|0
1713777600000|2024-04-22 09:20:00|22726|22726|22741.52|22741.52|22741.52|22741.52|22718.98|22718.98|0
1713777900000|2024-04-22 09:25:00|22738.01|22738.01|22746.28|22746.28|22749.79|22749.79|22734.5|22734.5|0
1713778200000|2024-04-22 09:30:00|22749.79|22749.79|22749.4|22749.4|22761.12|22761.12|22749.4|22749.4|0
1713778500000|2024-04-22 09:35:00|22745.89|22745.89|22771.17|22771.17|22771.17|22771.17|22742.38|22742.38|0
1713778800000|2024-04-22 09:40:00|22767.66|22767.66|22765.8|22765.8|22783.35|22783.35|22762.68|22762.68|0
1713779100000|2024-04-22 09:45:00|22762.28|22762.28|22754.01|22754.01|22762.28|22762.28|22746.99|22746.99|0
1713779400000|2024-04-22 09:50:00|22757.53|22757.53|22745.74|22745.74|22757.53|22757.53|22738.72|22738.72|0
1713779700000|2024-04-22 09:55:00|22742.23|22742.23|22739.97|22739.97|22746.99|22746.99|22738.72|22738.72|0
1713780000000|2024-04-22 10:00:00|22736.46|22736.46|22732.45|22732.45|22739.97|22739.97|22728.94|22728.94|0
1713780300000|2024-04-22 10:05:00|22728.94|22728.94|22728.94|22728.94|22735.96|22735.96|22721.92|22721.92|0
1713780600000|2024-04-22 10:10:00|22732.45|22732.45|22730.19|22730.19|22742.98|22742.98|22725.43|22725.43|0
1713780900000|2024-04-22 10:15:00|22723.16|22723.16|22744.23|22744.23|22744.23|22744.23|22723.16|22723.16|0
1713781200000|2024-04-22 10:20:00|22747.74|22747.74|22744.23|22744.23|22758.27|22758.27|22740.72|22740.72|0
1713781500000|2024-04-22 10:25:00|22740.72|22740.72|22723.16|22723.16|22740.72|22740.72|22705.61|22705.61|0
1713781800000|2024-04-22 10:30:00|22709.12|22709.12|22717.39|22717.39|22717.39|22717.39|22709.12|22709.12|0
1713782100000|2024-04-22 10:35:00|22724.41|22724.41|22697.11|22697.11|22727.92|22727.92|22693.59|22693.59|0
1713782400000|2024-04-22 10:40:00|22693.59|22693.59|22689.07|22689.07|22707.64|22707.64|22686.57|22686.57|0
1713782700000|2024-04-22 10:45:00|22685.56|22685.56|22675.42|22675.42|22689.07|22689.07|22646.94|22646.94|0
1713783000000|2024-04-22 10:50:00|22682.44|22682.44|22729.33|22729.33|22729.33|22729.33|22682.44|22682.44|0
1713783300000|2024-04-22 10:55:00|22736.35|22736.35|22725.82|22725.82|22736.35|22736.35|22725.82|22725.82|0
1713783600000|2024-04-22 11:00:00|22724.57|22724.57|22731.6|22731.6|22731.6|22731.6|22714.04|22714.04|0
1713783900000|2024-04-22 11:05:00|22728.08|22728.08|22728.08|22728.08|22731.6|22731.6|22717.55|22717.55|0
1713784200000|2024-04-22 11:10:00|22724.57|22724.57|22717.55|22717.55|22724.57|22724.57|22692.97|22692.97|0
1713784500000|2024-04-22 11:15:00|22714.04|22714.04|22717.55|22717.55|22728.08|22728.08|22707.02|22707.02|0
1713784800000|2024-04-22 11:20:00|22707.02|22707.02|22700|22700|22707.02|22707.02|22692.97|22692.97|0
1713785100000|2024-04-22 11:25:00|22703.51|22703.51|22689.46|22689.46|22707.02|22707.02|22685.95|22685.95|0
1713785400000|2024-04-22 11:30:00|22682.44|22682.44|22657.87|22657.87|22684.09|22684.09|22651.24|22651.24|0
1713785700000|2024-04-22 11:35:00|22654.35|22654.35|22657.63|22657.63|22657.63|22657.63|22650.61|22650.61|0
1713786000000|2024-04-22 11:40:00|22661.14|22661.14|22662.39|22662.39|22672.92|22672.92|22655.37|22655.37|0
1713786300000|2024-04-22 11:45:00|22665.9|22665.9|22680.57|22680.57|22695.01|22695.01|22660.13|22660.13|0
1713786600000|2024-04-22 11:50:00|22677.06|22677.06|22668.79|22668.79|22684.09|22684.09|22668.79|22668.79|0
1713786900000|2024-04-22 11:55:00|22665.28|22665.28|22663.02|22663.02|22665.28|22665.28|22652.49|22652.49|0
1713787200000|2024-04-22 12:00:00|22659.51|22659.51|22683.45|22683.45|22683.45|22683.45|22659.51|22659.51|0
1713787500000|2024-04-22 12:05:00|22679.94|22679.94|22623.76|22623.76|22683.45|22683.45|22623.76|22623.76|0
1713787800000|2024-04-22 12:10:00|22630.79|22630.79|22634.3|22634.3|22637.81|22637.81|22627.27|22627.27|0
1713788100000|2024-04-22 12:15:00|22634.69|22634.69|22619.13|22619.13|22638.2|22638.2|22617.14|22617.14|0
1713788400000|2024-04-22 12:20:00|22622.65|22622.65|22613.13|22613.13|22633.18|22633.18|22609.62|22609.62|0
1713788700000|2024-04-22 12:25:00|22609.62|22609.62|22610.86|22610.86|22614.38|22614.38|22600.33|22600.33|0
1713789000000|2024-04-22 12:30:00|22607.35|22607.35|22627.17|22627.17|22627.17|22627.17|22595.57|22595.57|0
1713789300000|2024-04-22 12:35:00|22630.68|22630.68|22671.73|22671.73|22671.73|22671.73|22617.42|22617.42|0
1713789600000|2024-04-22 12:40:00|22678.75|22678.75|22715.34|22715.34|22715.34|22715.34|22678.75|22678.75|0
1713789900000|2024-04-22 12:45:00|22718.85|22718.85|22726.68|22726.68|22726.68|22726.68|22711.83|22711.83|0
1713790200000|2024-04-22 12:50:00|22737.21|22737.21|22723.5|22723.5|22738.4|22738.4|22723.5|22723.5|0
1713790500000|2024-04-22 12:55:00|22730.52|22730.52|22730.52|22730.52|22738.79|22738.79|22728.26|22728.26|0
1713790800000|2024-04-22 13:00:00|22734.04|22734.04|22735.28|22735.28|22745.82|22745.82|22734.04|22734.04|0
1713791100000|2024-04-22 13:05:00|22731.77|22731.77|22722.49|22722.49|22736.53|22736.53|22722.49|22722.49|0
1713791400000|2024-04-22 13:10:00|22718.98|22718.98|22737.28|22737.28|22744.3|22744.3|22711.96|22711.96|0
1713791700000|2024-04-22 13:15:00|22744.3|22744.3|22726.21|22726.21|22747.81|22747.81|22726.21|22726.21|0
1713792000000|2024-04-22 13:20:00|22729.72|22729.72|22716.94|22716.94|22730.22|22730.22|22716.94|22716.94|0
1713792300000|2024-04-22 13:25:00|22720.45|22720.45|22705.18|22705.18|22720.45|22720.45|22688.64|22688.64|0
1713792600000|2024-04-22 13:30:00|22712.21|22712.21|22673.19|22673.19|22734.52|22734.52|22659.15|22659.15|0
1713792900000|2024-04-22 13:35:00|22676.7|22676.7|22683.97|22683.97|22694.51|22694.51|22659.4|22659.4|0
1713793200000|2024-04-22 13:40:00|22680.46|22680.46|22698.02|22698.02|22698.02|22698.02|22659.4|22659.4|0
1713793500000|2024-04-22 13:45:00|22701.53|22701.53|22696.77|22696.77|22710.81|22710.81|22693.26|22693.26|0
1713793800000|2024-04-22 13:50:00|22693.26|22693.26|22679.46|22679.46|22693.51|22693.51|22675.95|22675.95|0
1713794100000|2024-04-22 13:55:00|22682.97|22682.97|22661.06|22661.06|22693.9|22693.9|22636.48|22636.48|0
1713794400000|2024-04-22 14:00:00|22664.57|22664.57|22663.32|22663.32|22665.81|22665.81|22645.76|22645.76|0
1713794700000|2024-04-22 14:05:00|22659.81|22659.81|22650.92|22650.92|22671.98|22671.98|22650.92|22650.92|0
1713795000000|2024-04-22 14:10:00|22657.94|22657.94|22661.85|22661.85|22679.4|22679.4|22657.94|22657.94|0
1713795300000|2024-04-22 14:15:00|22658.33|22658.33|22687.67|22687.67|22691.18|22691.18|22654.82|22654.82|0
1713795600000|2024-04-22 14:20:00|22684.16|22684.16|22721.48|22721.48|22728.5|22728.5|22684.16|22684.16|0
1713795900000|2024-04-22 14:25:00|22728.5|22728.5|22706.19|22706.19|22728.5|22728.5|22689.03|22689.03|0
1713796200000|2024-04-22 14:30:00|22707.43|22707.43|22714.21|22714.21|22724.74|22724.74|22700.41|22700.41|0
1713796500000|2024-04-22 14:35:00|22718.97|22718.97|22711.94|22711.94|22725.99|22725.99|22708.43|22708.43|0
1713796800000|2024-04-22 14:40:00|22708.43|22708.43|22738.02|22738.02|22738.02|22738.02|22704.92|22704.92|0
1713797100000|2024-04-22 14:45:00|22734.51|22734.51|22735.01|22735.01|22749.05|22749.05|22734.51|22734.51|0
1713797400000|2024-04-22 14:50:00|22731.5|22731.5|22734.76|22734.76|22738.52|22738.52|22727.74|22727.74|0
1713797700000|2024-04-22 14:55:00|22731.25|22731.25|22731.25|22731.25|22731.25|22731.25|22720.71|22720.71|0
1713798000000|2024-04-22 15:00:00|22731.64|22731.64|22712.05|22712.05|22738.27|22738.27|22708.54|22708.54|0
1713798300000|2024-04-22 15:05:00|22708.54|22708.54|22723.04|22723.04|22730.85|22730.85|22708.54|22708.54|0
1713798600000|2024-04-22 15:10:00|22723.83|22723.83|22708.54|22708.54|22723.83|22723.83|22708.54|22708.54|0
1713798900000|2024-04-22 15:15:00|22705.03|22705.03|22674.44|22674.44|22714.31|22714.31|22674.44|22674.44|0
1713799200000|2024-04-22 15:20:00|22677.95|22677.95|22698|22698|22707.29|22707.29|22677.95|22677.95|0
1713799500000|2024-04-22 15:25:00|22694.49|22694.49|22712.73|22712.73|22713.59|22713.59|22690.98|22690.98|0
1713856500000|2024-04-23 07:15:00|22768.52|22768.52|22738.5|22738.5|22773.21|22773.21|22731.08|22731.08|0
1713856800000|2024-04-23 07:20:00|22739.75|22739.75|22775.09|22775.09|22792.64|22792.64|22736.24|22736.24|0
1713857100000|2024-04-23 07:25:00|22778.6|22778.6|22725.94|22725.94|22778.6|22778.6|22715.4|22715.4|0
1713857400000|2024-04-23 07:30:00|22732.96|22732.96|22701.92|22701.92|22737.26|22737.26|22701.92|22701.92|0
1713857700000|2024-04-23 07:35:00|22705.43|22705.43|22720.78|22720.78|22741.85|22741.85|22705.43|22705.43|0
1713858000000|2024-04-23 07:40:00|22717.27|22717.27|22699.72|22699.72|22717.27|22717.27|22689.18|22689.18|0
1713858300000|2024-04-23 07:45:00|22692.69|22692.69|22702.48|22702.48|22713.01|22713.01|22692.69|22692.69|0
1713858600000|2024-04-23 07:50:00|22698.97|22698.97|22694.71|22694.71|22709.5|22709.5|22693.21|22693.21|0
1713858900000|2024-04-23 07:55:00|22691.2|22691.2|22694.17|22694.17|22701.19|22701.19|22686.9|22686.9|0
1713859200000|2024-04-23 08:00:00|22701.19|22701.19|22696.6|22696.6|22718.75|22718.75|22690.66|22690.66|0
1713859500000|2024-04-23 08:05:00|22703.63|22703.63|22688.33|22688.33|22703.63|22703.63|22684.82|22684.82|0
1713859800000|2024-04-23 08:10:00|22691.84|22691.84|22673.78|22673.78|22691.84|22691.84|22673.78|22673.78|0
1713860100000|2024-04-23 08:15:00|22670.27|22670.27|22670.2|22670.2|22684.31|22684.31|22659.73|22659.73|0
1713860400000|2024-04-23 08:20:00|22677.23|22677.23|22681.92|22681.92|22691.27|22691.27|22677.23|22677.23|0
1713860700000|2024-04-23 08:25:00|22678.41|22678.41|22656.2|22656.2|22688.94|22688.94|22656.2|22656.2|0
1713861000000|2024-04-23 08:30:00|22649.18|22649.18|22650.69|22650.69|22669|22669|22649.18|22649.18|0
1713861300000|2024-04-23 08:35:00|22654.2|22654.2|22621.04|22621.04|22664.74|22664.74|22621.04|22621.04|0
1713861600000|2024-04-23 08:40:00|22624.55|22624.55|22636.95|22636.95|22640.46|22640.46|22623.76|22623.76|0
1713861900000|2024-04-23 08:45:00|22629.93|22629.93|22625.01|22625.01|22642.96|22642.96|22621.5|22621.5|0
1713862200000|2024-04-23 08:50:00|22628.52|22628.52|22616.51|22616.51|22632.03|22632.03|22613|22613|0
1713862500000|2024-04-23 08:55:00|22613|22613|22594.2|22594.2|22613|22613|22594.2|22594.2|0
1713862800000|2024-04-23 09:00:00|22595.45|22595.45|22627.84|22627.84|22627.84|22627.84|22591.94|22591.94|0
1713863100000|2024-04-23 09:05:00|22624.33|22624.33|22627.84|22627.84|22638.37|22638.37|22617.3|22617.3|0
1713863400000|2024-04-23 09:10:00|22634.86|22634.86|22626.59|22626.59|22641.88|22641.88|22626.59|22626.59|0
1713863700000|2024-04-23 09:15:00|22623.08|22623.08|22637.12|22637.12|22640.63|22640.63|22623.08|22623.08|0
1713864000000|2024-04-23 09:20:00|22633.61|22633.61|22620.81|22620.81|22644.14|22644.14|22619.57|22619.57|0
1713864300000|2024-04-23 09:25:00|22617.3|22617.3|22582.19|22582.19|22617.3|22617.3|22582.19|22582.19|0
1713864600000|2024-04-23 09:30:00|22578.68|22578.68|22571.27|22571.27|22595.84|22595.84|22571.27|22571.27|0
1713864900000|2024-04-23 09:35:00|22574.78|22574.78|22574.78|22574.78|22585.31|22585.31|22567.76|22567.76|0
1713865200000|2024-04-23 09:40:00|22578.29|22578.29|22573.92|22573.92|22585.71|22585.71|22566.9|22566.9|0
1713865500000|2024-04-23 09:45:00|22573.53|22573.53|22577.04|22577.04|22580.55|22580.55|22570.02|22570.02|0
1713865800000|2024-04-23 09:50:00|22573.53|22573.53|22563|22563|22577.04|22577.04|22559.49|22559.49|0
1713866100000|2024-04-23 09:55:00|22566.51|22566.51|22541.93|22541.93|22566.51|22566.51|22538.42|22538.42|0
1713866400000|2024-04-23 10:00:00|22538.42|22538.42|22576.54|22576.54|22576.54|22576.54|22534.91|22534.91|0
1713866700000|2024-04-23 10:05:00|22579.04|22579.04|22576.34|22576.34|22586.87|22586.87|22572.02|22572.02|0
1713867000000|2024-04-23 10:10:00|22579.85|22579.85|22580.49|22580.49|22587.26|22587.26|22573.47|22573.47|0
1713867300000|2024-04-23 10:15:00|22576.98|22576.98|22598.05|22598.05|22605.07|22605.07|22573.47|22573.47|0
1713867600000|2024-04-23 10:20:00|22601.56|22601.56|22609.37|22609.37|22609.37|22609.37|22594.54|22594.54|0
1713867900000|2024-04-23 10:25:00|22612.88|22612.88|22623.41|22623.41|22626.92|22626.92|22612.88|22612.88|0
1713868200000|2024-04-23 10:30:00|22630.44|22630.44|22654.54|22654.54|22659.3|22659.3|22630.44|22630.44|0
1713868500000|2024-04-23 10:35:00|22651.03|22651.03|22628.71|22628.71|22651.03|22651.03|22628.71|22628.71|0
1713868800000|2024-04-23 10:40:00|22625.2|22625.2|22627.07|22627.07|22631.83|22631.83|22621.29|22621.29|0
1713869100000|2024-04-23 10:45:00|22628.32|22628.32|22649.38|22649.38|22649.38|22649.38|22628.32|22628.32|0
1713869400000|2024-04-23 10:50:00|22652.89|22652.89|22661.16|22661.16|22668.19|22668.19|22652.89|22652.89|0
1713869700000|2024-04-23 10:55:00|22664.67|22664.67|22661.16|22661.16|22668.19|22668.19|22654.14|22654.14|0
1713870000000|2024-04-23 11:00:00|22668.19|22668.19|22657.65|22657.65|22671.7|22671.7|22654.14|22654.14|0
1713870300000|2024-04-23 11:05:00|22661.16|22661.16|22668.19|22668.19|22671.7|22671.7|22657.65|22657.65|0
1713870600000|2024-04-23 11:10:00|22671.7|22671.7|22672.45|22672.45|22672.45|22672.45|22657.15|22657.15|0
1713870900000|2024-04-23 11:15:00|22668.93|22668.93|22660.66|22660.66|22668.93|22668.93|22646.62|22646.62|0
1713871200000|2024-04-23 11:20:00|22657.15|22657.15|22638.85|22638.85|22657.15|22657.15|22638.85|22638.85|0
1713871500000|2024-04-23 11:25:00|22635.34|22635.34|22635.34|22635.34|22649.38|22649.38|22631.83|22631.83|0
1713871800000|2024-04-23 11:30:00|22631.83|22631.83|22616.93|22616.93|22634.49|22634.49|22616.93|22616.93|0
1713872100000|2024-04-23 11:35:00|22613.42|22613.42|22605.9|22605.9|22616.93|22616.93|22605.9|22605.9|0
1713872400000|2024-04-23 11:40:00|22602.39|22602.39|22602.39|22602.39|22609.41|22609.41|22598.88|22598.88|0
1713872700000|2024-04-23 11:45:00|22602.12|22602.12|22572.84|22572.84|22609.14|22609.14|22572.84|22572.84|0
1713873000000|2024-04-23 11:50:00|22565.82|22565.82|22559.82|22559.82|22570.35|22570.35|22559.82|22559.82|0
1713873300000|2024-04-23 11:55:00|22556.3|22556.3|22514.17|22514.17|22556.3|22556.3|22514.17|22514.17|0
1713873600000|2024-04-23 12:00:00|22517.68|22517.68|22564.34|22564.34|22571.36|22571.36|22514.17|22514.17|0
1713873900000|2024-04-23 12:05:00|22567.85|22567.85|22556.7|22556.7|22574.87|22574.87|22550.3|22550.3|0
1713874200000|2024-04-23 12:10:00|22553.19|22553.19|22528.61|22528.61|22556.7|22556.7|22528.61|22528.61|0
1713874500000|2024-04-23 12:15:00|22532.12|22532.12|22496.62|22496.62|22532.12|22532.12|22496.62|22496.62|0
1713874800000|2024-04-23 12:20:00|22503.64|22503.64|22510.66|22510.66|22523.46|22523.46|22495.37|22495.37|0
1713875100000|2024-04-23 12:25:00|22507.15|22507.15|22513.9|22513.9|22521.19|22521.19|22507.15|22507.15|0
1713875400000|2024-04-23 12:30:00|22517.41|22517.41|22539.73|22539.73|22539.73|22539.73|22517.41|22517.41|0
1713875700000|2024-04-23 12:35:00|22540.98|22540.98|22562.83|22562.83|22569.85|22569.85|22540.98|22540.98|0
1713876000000|2024-04-23 12:40:00|22559.32|22559.32|22527.72|22527.72|22559.32|22559.32|22524.21|22524.21|0
1713876300000|2024-04-23 12:45:00|22524.21|22524.21|22546.07|22546.07|22546.07|22546.07|22520.7|22520.7|0
1713876600000|2024-04-23 12:50:00|22539.05|22539.05|22556.6|22556.6|22560.11|22560.11|22535.53|22535.53|0
1713876900000|2024-04-23 12:55:00|22553.09|22553.09|22555.81|22555.81|22556.6|22556.6|22548.39|22548.39|0
1713877200000|2024-04-23 13:00:00|22566.34|22566.34|22578.12|22578.12|22578.12|22578.12|22566.34|22566.34|0
1713877500000|2024-04-23 13:05:00|22574.61|22574.61|22560.57|22560.57|22578.12|22578.12|22560.57|22560.57|0
1713877800000|2024-04-23 13:10:00|22553.55|22553.55|22560.57|22560.57|22560.57|22560.57|22535.99|22535.99|0
1713878100000|2024-04-23 13:15:00|22553.55|22553.55|22557.06|22557.06|22557.06|22557.06|22546.53|22546.53|0
1713878400000|2024-04-23 13:20:00|22553.55|22553.55|22560.57|22560.57|22578.12|22578.12|22553.55|22553.55|0
1713878700000|2024-04-23 13:25:00|22557.06|22557.06|22521.55|22521.55|22557.06|22557.06|22521.55|22521.55|0
1713879000000|2024-04-23 13:30:00|22525.06|22525.06|22514.53|22514.53|22549.64|22549.64|22489.95|22489.95|0
1713879300000|2024-04-23 13:35:00|22511.02|22511.02|22490.2|22490.2|22514.53|22514.53|22483.18|22483.18|0
1713879600000|2024-04-23 13:40:00|22479.67|22479.67|22428.02|22428.02|22479.67|22479.67|22421|22421|0
1713879900000|2024-04-23 13:45:00|22435.04|22435.04|22410.07|22410.07|22453.45|22453.45|22406.56|22406.56|0
1713880200000|2024-04-23 13:50:00|22413.58|22413.58|22430.74|22430.74|22437.76|22437.76|22392.12|22392.12|0
1713880500000|2024-04-23 13:55:00|22434.25|22434.25|22411.61|22411.61|22434.25|22434.25|22401.07|22401.07|0
1713880800000|2024-04-23 14:00:00|22418.63|22418.63|22445.64|22445.64|22456.17|22456.17|22411.61|22411.61|0
1713881100000|2024-04-23 14:05:00|22449.15|22449.15|22421.58|22421.58|22466.71|22466.71|22421.58|22421.58|0
1713881400000|2024-04-23 14:10:00|22418.07|22418.07|22399.66|22399.66|22418.07|22418.07|22396.15|22396.15|0
1713881700000|2024-04-23 14:15:00|22396.15|22396.15|22429.04|22429.04|22429.04|22429.04|22392.64|22392.64|0
1713882000000|2024-04-23 14:20:00|22425.53|22425.53|22450.35|22450.35|22450.35|22450.35|22425.53|22425.53|0
1713882300000|2024-04-23 14:25:00|22453.86|22453.86|22454.13|22454.13|22474.93|22474.93|22450.35|22450.35|0
1713882600000|2024-04-23 14:30:00|22450.62|22450.62|22461.16|22461.16|22461.16|22461.16|22443.6|22443.6|0
1713882900000|2024-04-23 14:35:00|22457.65|22457.65|22467.41|22467.41|22470.92|22470.92|22440.09|22440.09|0
1713883200000|2024-04-23 14:40:00|22463.9|22463.9|22469.18|22469.18|22472.69|22472.69|22444.6|22444.6|0
1713883500000|2024-04-23 14:45:00|22476.2|22476.2|22505.72|22505.72|22505.72|22505.72|22474.12|22474.12|0
1713883800000|2024-04-23 14:50:00|22512.74|22512.74|22524.52|22524.52|22528.04|22528.04|22509.23|22509.23|0
1713884100000|2024-04-23 14:55:00|22521.01|22521.01|22512.77|22512.77|22522.26|22522.26|22483.89|22483.89|0
1713884400000|2024-04-23 15:00:00|22509.26|22509.26|22490.06|22490.06|22509.26|22509.26|22484.68|22484.68|0
1713884700000|2024-04-23 15:05:00|22486.55|22486.55|22440.66|22440.66|22490.06|22490.06|22440.66|22440.66|0
1713885000000|2024-04-23 15:10:00|22444.17|22444.17|22433.88|22433.88|22447.68|22447.68|22414.83|22414.83|0
1713885300000|2024-04-23 15:15:00|22430.37|22430.37|22440.51|22440.51|22451.44|22451.44|22426.86|22426.86|0
1713885600000|2024-04-23 15:20:00|22439.26|22439.26|22408.66|22408.66|22439.26|22439.26|22407.41|22407.41|0
1713885900000|2024-04-23 15:25:00|22405.15|22405.15|22438.39|22438.39|22438.39|22438.39|22403.9|22403.9|0
1713942900000|2024-04-24 07:15:00|22441.32|22441.32|22456.28|22456.28|22456.28|22456.28|22420.49|22420.49|0
1713943200000|2024-04-24 07:20:00|22463.31|22463.31|22513.71|22513.71|22513.71|22513.71|22463.31|22463.31|0
1713943500000|2024-04-24 07:25:00|22514.96|22514.96|22501.93|22501.93|22520.73|22520.73|22494.91|22494.91|0
1713943800000|2024-04-24 07:30:00|22503.18|22503.18|22483.36|22483.36|22504.42|22504.42|22472.83|22472.83|0
1713944100000|2024-04-24 07:35:00|22493.89|22493.89|22469.31|22469.31|22493.89|22493.89|22465.8|22465.8|0
1713944400000|2024-04-24 07:40:00|22472.83|22472.83|22471.58|22471.58|22479.85|22479.85|22468.07|22468.07|0
1713944700000|2024-04-24 07:45:00|22475.09|22475.09|22478.35|22478.35|22478.6|22478.6|22471.58|22471.58|0
1713945000000|2024-04-24 07:50:00|22485.37|22485.37|22479.6|22479.6|22485.37|22485.37|22467.82|22467.82|0
1713945300000|2024-04-24 07:55:00|22476.09|22476.09|22485.37|22485.37|22488.88|22488.88|22472.58|22472.58|0
1713945600000|2024-04-24 08:00:00|22488.88|22488.88|22495.9|22495.9|22495.9|22495.9|22488.88|22488.88|0
1713945900000|2024-04-24 08:05:00|22492.39|22492.39|22479.35|22479.35|22500.66|22500.66|22475.84|22475.84|0
1713946200000|2024-04-24 08:10:00|22486.37|22486.37|22477.81|22477.81|22505.9|22505.9|22477.81|22477.81|0
1713946500000|2024-04-24 08:15:00|22481.32|22481.32|22491.07|22491.07|22491.07|22491.07|22476.56|22476.56|0
1713946800000|2024-04-24 08:20:00|22492.31|22492.31|22490.29|22490.29|22492.31|22492.31|22480.53|22480.53|0
1713947100000|2024-04-24 08:25:00|22486.77|22486.77|22465.47|22465.47|22486.77|22486.77|22465.47|22465.47|0
1713947400000|2024-04-24 08:30:00|22468.99|22468.99|22441.9|22441.9|22468.99|22468.99|22437.39|22437.39|0
1713947700000|2024-04-24 08:35:00|22438.39|22438.39|22424.34|22424.34|22438.39|22438.39|22417.32|22417.32|0
1713948000000|2024-04-24 08:40:00|22427.85|22427.85|22422.76|22422.76|22431.03|22431.03|22409.73|22409.73|0
1713948300000|2024-04-24 08:45:00|22426.27|22426.27|22433.3|22433.3|22441.57|22441.57|22424.01|22424.01|0
1713948600000|2024-04-24 08:50:00|22436.81|22436.81|22435.56|22435.56|22447.34|22447.34|22428.54|22428.54|0
1713948900000|2024-04-24 08:55:00|22442.58|22442.58|22442.58|22442.58|22460.13|22460.13|22430.8|22430.8|0
1713949200000|2024-04-24 09:00:00|22446.09|22446.09|22434.31|22434.31|22449.6|22449.6|22428.54|22428.54|0
1713949500000|2024-04-24 09:05:00|22430.8|22430.8|22436.97|22436.97|22442.74|22442.74|22427.29|22427.29|0
1713949800000|2024-04-24 09:10:00|22438.22|22438.22|22442.74|22442.74|22452.26|22452.26|22435.72|22435.72|0
1713950100000|2024-04-24 09:15:00|22439.23|22439.23|22454.52|22454.52|22454.52|22454.52|22435.72|22435.72|0
1713950400000|2024-04-24 09:20:00|22451.01|22451.01|22440.48|22440.48|22451.01|22451.01|22436.97|22436.97|0
1713950700000|2024-04-24 09:25:00|22436.97|22436.97|22426.43|22426.43|22436.97|22436.97|22426.43|22426.43|0
1713951000000|2024-04-24 09:30:00|22429.95|22429.95|22458.03|22458.03|22459.28|22459.28|22429.95|22429.95|0
1713951300000|2024-04-24 09:35:00|22461.54|22461.54|22461.54|22461.54|22465.05|22465.05|22458.03|22458.03|0
1713951600000|2024-04-24 09:40:00|22465.05|22465.05|22470.31|22470.31|22473.82|22473.82|22465.05|22465.05|0
1713951900000|2024-04-24 09:45:00|22466.8|22466.8|22450.26|22450.26|22466.8|22466.8|22443.49|22443.49|0
1713952200000|2024-04-24 09:50:00|22446.75|22446.75|22446.75|22446.75|22446.75|22446.75|22446.75|22446.75|0
1713952500000|2024-04-24 09:55:00|22448|22448|22444.49|22444.49|22451.51|22451.51|22444.49|22444.49|0
1713952800000|2024-04-24 10:00:00|22445.28|22445.28|22460.18|22460.18|22474.22|22474.22|22444.88|22444.88|0
1713953100000|2024-04-24 10:05:00|22456.66|22456.66|22460.18|22460.18|22463.69|22463.69|22453.15|22453.15|0
1713953400000|2024-04-24 10:10:00|22456.66|22456.66|22456.66|22456.66|22456.66|22456.66|22453.15|22453.15|0
1713953700000|2024-04-24 10:15:00|22460.18|22460.18|22460.18|22460.18|22460.18|22460.18|22453.15|22453.15|0
1713954000000|2024-04-24 10:20:00|22456.66|22456.66|22460.18|22460.18|22463.69|22463.69|22456.66|22456.66|0
1713954300000|2024-04-24 10:25:00|22463.69|22463.69|22453.15|22453.15|22463.69|22463.69|22453.15|22453.15|0
1713954600000|2024-04-24 10:30:00|22446.13|22446.13|22435.6|22435.6|22446.13|22446.13|22432.09|22432.09|0
1713954900000|2024-04-24 10:35:00|22442.62|22442.62|22443.87|22443.87|22446.13|22446.13|22439.11|22439.11|0
1713955200000|2024-04-24 10:40:00|22447.38|22447.38|22472.35|22472.35|22472.35|22472.35|22443.87|22443.87|0
1713955500000|2024-04-24 10:45:00|22475.86|22475.86|22487.46|22487.46|22487.46|22487.46|22475.86|22475.86|0
1713955800000|2024-04-24 10:50:00|22490.97|22490.97|22493.4|22493.4|22493.4|22493.4|22489.89|22489.89|0
1713956100000|2024-04-24 10:55:00|22489.89|22489.89|22448.36|22448.36|22496.91|22496.91|22448.36|22448.36|0
1713956400000|2024-04-24 11:00:00|22444.85|22444.85|22464.44|22464.44|22464.44|22464.44|22444.85|22444.85|0
1713956700000|2024-04-24 11:05:00|22460.93|22460.93|22466.44|22466.44|22466.44|22466.44|22457.42|22457.42|0
1713957000000|2024-04-24 11:10:00|22465.19|22465.19|22457.15|22457.15|22475.95|22475.95|22457.15|22457.15|0
1713957300000|2024-04-24 11:15:00|22453.64|22453.64|22462.14|22462.14|22467.92|22467.92|22453.64|22453.64|0
1713957600000|2024-04-24 11:20:00|22462.54|22462.54|22480.88|22480.88|22480.88|22480.88|22462.54|22462.54|0
1713957900000|2024-04-24 11:25:00|22479.64|22479.64|22466.37|22466.37|22479.64|22479.64|22466.37|22466.37|0
1713958200000|2024-04-24 11:30:00|22469.88|22469.88|22475.39|22475.39|22475.39|22475.39|22466.37|22466.37|0
1713958500000|2024-04-24 11:35:00|22476.64|22476.64|22472.91|22472.91|22484.06|22484.06|22472.91|22472.91|0
1713958800000|2024-04-24 11:40:00|22472.12|22472.12|22462.6|22462.6|22472.12|22472.12|22462.6|22462.6|0
1713959100000|2024-04-24 11:45:00|22459.09|22459.09|22469.22|22469.22|22469.22|22469.22|22459.09|22459.09|0
1713959400000|2024-04-24 11:50:00|22472.73|22472.73|22475|22475|22476.25|22476.25|22471.49|22471.49|0
1713959700000|2024-04-24 11:55:00|22478.51|22478.51|22474.5|22474.5|22482.77|22482.77|22474.5|22474.5|0
1713960000000|2024-04-24 12:00:00|22478.01|22478.01|22474.1|22474.1|22481.12|22481.12|22473.85|22473.85|0
1713960300000|2024-04-24 12:05:00|22481.12|22481.12|22492.91|22492.91|22492.91|22492.91|22481.12|22481.12|0
1713960600000|2024-04-24 12:10:00|22496.42|22496.42|22503.69|22503.69|22510.71|22510.71|22496.42|22496.42|0
1713960900000|2024-04-24 12:15:00|22510.71|22510.71|22506.7|22506.7|22517.73|22517.73|22506.7|22506.7|0
1713961200000|2024-04-24 12:20:00|22503.19|22503.19|22479.11|22479.11|22503.19|22503.19|22479.11|22479.11|0
1713961500000|2024-04-24 12:25:00|22482.62|22482.62|22474.85|22474.85|22482.62|22482.62|22467.83|22467.83|0
1713961800000|2024-04-24 12:30:00|22471.34|22471.34|22480.01|22480.01|22494.05|22494.05|22471.34|22471.34|0
1713962100000|2024-04-24 12:35:00|22483.52|22483.52|22483.27|22483.27|22483.52|22483.52|22476.49|22476.49|0
1713962400000|2024-04-24 12:40:00|22486.78|22486.78|22471.49|22471.49|22498.1|22498.1|22471.49|22471.49|0
1713962700000|2024-04-24 12:45:00|22464.46|22464.46|22469.22|22469.22|22480.77|22480.77|22461.97|22461.97|0
1713963000000|2024-04-24 12:50:00|22472.73|22472.73|22467.97|22467.97|22476.24|22476.24|22459.7|22459.7|0
1713963300000|2024-04-24 12:55:00|22464.46|22464.46|22445.62|22445.62|22464.46|22464.46|22445.62|22445.62|0
1713963600000|2024-04-24 13:00:00|22446.01|22446.01|22454.26|22454.26|22454.26|22454.26|22442.5|22442.5|0
1713963900000|2024-04-24 13:05:00|22457.77|22457.77|22447.5|22447.5|22457.77|22457.77|22447.5|22447.5|0
1713964200000|2024-04-24 13:10:00|22443.99|22443.99|22443.24|22443.24|22447.5|22447.5|22439.73|22439.73|0
1713964500000|2024-04-24 13:15:00|22439.73|22439.73|22461.78|22461.78|22477.57|22477.57|22439.73|22439.73|0
1713964800000|2024-04-24 13:20:00|22458.27|22458.27|22464.44|22464.44|22478.48|22478.48|22458.27|22458.27|0
1713965100000|2024-04-24 13:25:00|22460.93|22460.93|22438.09|22438.09|22466.7|22466.7|22437.82|22437.82|0
1713965400000|2024-04-24 13:30:00|22434.58|22434.58|22420|22420|22449.87|22449.87|22400.95|22400.95|0
1713965700000|2024-04-24 13:35:00|22416.49|22416.49|22359.67|22359.67|22417.74|22417.74|22342.11|22342.11|0
1713966000000|2024-04-24 13:40:00|22363.18|22363.18|22401.9|22401.9|22401.9|22401.9|22363.18|22363.18|0
1713966300000|2024-04-24 13:45:00|22401.4|22401.4|22402.67|22402.67|22409.69|22409.69|22392.13|22392.13|0
1713966600000|2024-04-24 13:50:00|22406.18|22406.18|22397.89|22397.89|22421.47|22421.47|22394.38|22394.38|0
1713966900000|2024-04-24 13:55:00|22401.4|22401.4|22391.89|22391.89|22411.94|22411.94|22391.89|22391.89|0
1713967200000|2024-04-24 14:00:00|22395.4|22395.4|22425.23|22425.23|22428.74|22428.74|22391.89|22391.89|0
1713967500000|2024-04-24 14:05:00|22428.74|22428.74|22414.7|22414.7|22428.74|22428.74|22414.7|22414.7|0
1713967800000|2024-04-24 14:10:00|22418.21|22418.21|22419.46|22419.46|22433.5|22433.5|22414.7|22414.7|0
1713968100000|2024-04-24 14:15:00|22422.97|22422.97|22414.7|22414.7|22435.76|22435.76|22411.19|22411.19|0
1713968400000|2024-04-24 14:20:00|22411.19|22411.19|22413.14|22413.14|22413.14|22413.14|22399.1|22399.1|0
1713968700000|2024-04-24 14:25:00|22420.16|22420.16|22398.6|22398.6|22427.18|22427.18|22393.84|22393.84|0
1713969000000|2024-04-24 14:30:00|22395.09|22395.09|22406.91|22406.91|22413.43|22413.43|22395.09|22395.09|0
1713969300000|2024-04-24 14:35:00|22410.42|22410.42|22409.17|22409.17|22413.93|22413.93|22399.89|22399.89|0
1713969600000|2024-04-24 14:40:00|22412.68|22412.68|22400.14|22400.14|22413.43|22413.43|22398.14|22398.14|0
1713969900000|2024-04-24 14:45:00|22396.62|22396.62|22417.69|22417.69|22417.69|22417.69|22396.62|22396.62|0
1713970200000|2024-04-24 14:50:00|22416.44|22416.44|22413.72|22413.72|22417.23|22417.23|22406.7|22406.7|0
1713970500000|2024-04-24 14:55:00|22413.33|22413.33|22394.52|22394.52|22413.33|22413.33|22394.52|22394.52|0
1713970800000|2024-04-24 15:00:00|22398.03|22398.03|22409.82|22409.82|22413.33|22413.33|22398.03|22398.03|0
1713971100000|2024-04-24 15:05:00|22406.3|22406.3|22402.15|22402.15|22410.21|22410.21|22402.15|22402.15|0
1713971400000|2024-04-24 15:10:00|22405.66|22405.66|22411.04|22411.04|22411.04|22411.04|22396.99|22396.99|0
1713971700000|2024-04-24 15:15:00|22407.53|22407.53|22402.62|22402.62|22411.04|22411.04|22399.26|22399.26|0
1713972000000|2024-04-24 15:20:00|22399.11|22399.11|22382.74|22382.74|22404.27|22404.27|22382.74|22382.74|0
1713972300000|2024-04-24 15:25:00|22386.25|22386.25|22390.7|22390.7|22393.27|22393.27|22378.84|22378.84|0
1714029300000|2024-04-25 07:15:00|22325.75|22325.75|22274.1|22274.1|22325.75|22325.75|22270.58|22270.58|0
1714029600000|2024-04-25 07:20:00|22277.61|22277.61|22267.82|22267.82|22286.88|22286.88|22253.78|22253.78|0
1714029900000|2024-04-25 07:25:00|22264.31|22264.31|22227.95|22227.95|22267.82|22267.82|22217.42|22217.42|0
1714030200000|2024-04-25 07:30:00|22231.46|22231.46|22251.52|22251.52|22275.08|22275.08|22231.46|22231.46|0
1714030500000|2024-04-25 07:35:00|22250.27|22250.27|22241.48|22241.48|22253.78|22253.78|22220.93|22220.93|0
1714030800000|2024-04-25 07:40:00|22244.99|22244.99|22199.12|22199.12|22252.02|22252.02|22199.12|22199.12|0
1714031100000|2024-04-25 07:45:00|22195.61|22195.61|22156.99|22156.99|22200.37|22200.37|22146.45|22146.45|0
1714031400000|2024-04-25 07:50:00|22149.96|22149.96|22142.46|22142.46|22178.05|22178.05|22138.95|22138.95|0
1714031700000|2024-04-25 07:55:00|22138.95|22138.95|22163.52|22163.52|22174.06|22174.06|22128.41|22128.41|0
1714032000000|2024-04-25 08:00:00|22164.77|22164.77|22126.15|22126.15|22180.06|22180.06|22119.13|22119.13|0
1714032300000|2024-04-25 08:05:00|22129.66|22129.66|22160.01|22160.01|22161.26|22161.26|22129.66|22129.66|0
1714032600000|2024-04-25 08:10:00|22145.97|22145.97|22116.65|22116.65|22145.97|22145.97|22116.65|22116.65|0
1714032900000|2024-04-25 08:15:00|22113.14|22113.14|22090.82|22090.82|22123.67|22123.67|22080.29|22080.29|0
1714033200000|2024-04-25 08:20:00|22094.33|22094.33|22090.72|22090.72|22118.91|22118.91|22083.8|22083.8|0
1714033500000|2024-04-25 08:25:00|22091.11|22091.11|22078.32|22078.32|22101.64|22101.64|22063.02|22063.02|0
1714033800000|2024-04-25 08:30:00|22074.8|22074.8|22070.28|22070.28|22089.08|22089.08|22063.51|22063.51|0
1714034100000|2024-04-25 08:35:00|22063.26|22063.26|22060.54|22060.54|22073.79|22073.79|22045.7|22045.7|0
1714034400000|2024-04-25 08:40:00|22064.05|22064.05|22048.65|22048.65|22075.04|22075.04|22045.14|22045.14|0
1714034700000|2024-04-25 08:45:00|22052.16|22052.16|22081.96|22081.96|22081.96|22081.96|22037.33|22037.33|0
1714035000000|2024-04-25 08:50:00|22078.45|22078.45|22058.4|22058.4|22088.98|22088.98|22058.4|22058.4|0
1714035300000|2024-04-25 08:55:00|22061.91|22061.91|22018.32|22018.32|22065.42|22065.42|22014.81|22014.81|0
1714035600000|2024-04-25 09:00:00|22014.81|22014.81|22032.47|22032.47|22039.39|22039.39|22011.3|22011.3|0
1714035900000|2024-04-25 09:05:00|22034.97|22034.97|22011.86|22011.86|22034.97|22034.97|22011.86|22011.86|0
1714036200000|2024-04-25 09:10:00|22008.35|22008.35|21987.28|21987.28|22015.37|22015.37|21982.53|21982.53|0
1714036500000|2024-04-25 09:15:00|21988.53|21988.53|21979.47|21979.47|21997.82|21997.82|21972.45|21972.45|0
1714036800000|2024-04-25 09:20:00|21975.96|21975.96|21972.45|21972.45|21979.47|21979.47|21961.92|21961.92|0
1714037100000|2024-04-25 09:25:00|21975.96|21975.96|21986.49|21986.49|21993.52|21993.52|21968.94|21968.94|0
1714037400000|2024-04-25 09:30:00|21990.01|21990.01|21993.52|21993.52|21997.03|21997.03|21985.25|21985.25|0
1714037700000|2024-04-25 09:35:00|22000.54|22000.54|22007.56|22007.56|22007.56|22007.56|21993.52|21993.52|0
1714038000000|2024-04-25 09:40:00|22007.96|22007.96|22004.44|22004.44|22007.96|22007.96|21993.91|21993.91|0
1714038300000|2024-04-25 09:45:00|22007.96|22007.96|22005.3|22005.3|22019.34|22019.34|22000.93|22000.93|0
1714038600000|2024-04-25 09:50:00|22004.9|22004.9|22019.96|22019.96|22031.74|22031.74|22000.14|22000.14|0
1714038900000|2024-04-25 09:55:00|22016.45|22016.45|22013.33|22013.33|22023.87|22023.87|22006.31|22006.31|0
1714039200000|2024-04-25 10:00:00|22009.82|22009.82|21998.04|21998.04|22009.82|22009.82|21998.04|21998.04|0
1714039500000|2024-04-25 10:05:00|22001.55|22001.55|21976.98|21976.98|22001.55|22001.55|21976.98|21976.98|0
1714039800000|2024-04-25 10:10:00|21984|21984|21973.47|21973.47|21984|21984|21973.47|21973.47|0
1714040100000|2024-04-25 10:15:00|21969.95|21969.95|21955.91|21955.91|21969.95|21969.95|21952.4|21952.4|0
1714040400000|2024-04-25 10:20:00|21952.4|21952.4|21947.89|21947.89|21954.91|21954.91|21944.38|21944.38|0
1714040700000|2024-04-25 10:25:00|21951.4|21951.4|21970.1|21970.1|21970.1|21970.1|21948.64|21948.64|0
1714041000000|2024-04-25 10:30:00|21973.61|21973.61|21985.39|21985.39|21988.9|21988.9|21973.61|21973.61|0
1714041300000|2024-04-25 10:35:00|21984.14|21984.14|21971.28|21971.28|21988.84|21988.84|21971.28|21971.28|0
1714041600000|2024-04-25 10:40:00|21967.77|21967.77|21978.31|21978.31|21978.31|21978.31|21960.75|21960.75|0
1714041900000|2024-04-25 10:45:00|21974.8|21974.8|21981.03|21981.03|21981.82|21981.82|21964.26|21964.26|0
1714042200000|2024-04-25 10:50:00|21977.52|21977.52|21992.35|21992.35|21995.86|21995.86|21974.01|21974.01|0
1714042500000|2024-04-25 10:55:00|21988.84|21988.84|21971.28|21971.28|21995.86|21995.86|21971.28|21971.28|0
1714042800000|2024-04-25 11:00:00|21974.8|21974.8|21978.31|21978.31|21985.33|21985.33|21970.78|21970.78|0
1714043100000|2024-04-25 11:05:00|21981.82|21981.82|21992.35|21992.35|21992.35|21992.35|21978.31|21978.31|0
1714043400000|2024-04-25 11:10:00|21988.84|21988.84|22027.46|22027.46|22037.99|22037.99|21988.84|21988.84|0
1714043700000|2024-04-25 11:15:00|22030.97|22030.97|22017.32|22017.32|22034.88|22034.88|22017.32|22017.32|0
1714044000000|2024-04-25 11:20:00|22013.81|22013.81|22010.3|22010.3|22013.81|22013.81|22006.79|22006.79|0
1714044300000|2024-04-25 11:25:00|22013.81|22013.81|22003.28|22003.28|22013.81|22013.81|21999.77|21999.77|0
1714044600000|2024-04-25 11:30:00|22010.3|22010.3|21996.26|21996.26|22010.3|22010.3|21992.75|21992.75|0
1714044900000|2024-04-25 11:35:00|21992.75|21992.75|22004.53|22004.53|22004.53|22004.53|21992.75|21992.75|0
1714045200000|2024-04-25 11:40:00|22003.28|22003.28|22018.57|22018.57|22018.57|22018.57|22003.28|22003.28|0
1714045500000|2024-04-25 11:45:00|22011.55|22011.55|22011.82|22011.82|22011.82|22011.82|21999.77|21999.77|0
1714045800000|2024-04-25 11:50:00|22012.07|22012.07|22026.11|22026.11|22029.62|22029.62|22012.07|22012.07|0
1714046100000|2024-04-25 11:55:00|22029.62|22029.62|22054.2|22054.2|22054.2|22054.2|22026.11|22026.11|0
1714046400000|2024-04-25 12:00:00|22057.71|22057.71|22024.86|22024.86|22057.71|22057.71|22024.86|22024.86|0
1714046700000|2024-04-25 12:05:00|22035.4|22035.4|22021.35|22021.35|22038.91|22038.91|22010.82|22010.82|0
1714047000000|2024-04-25 12:10:00|22017.84|22017.84|22041.36|22041.36|22042.44|22042.44|22010.57|22010.57|0
1714047300000|2024-04-25 12:15:00|22040.86|22040.86|22059.66|22059.66|22059.66|22059.66|22030.33|22030.33|0
1714047600000|2024-04-25 12:20:00|22063.17|22063.17|22049.13|22049.13|22063.17|22063.17|22045.62|22045.62|0
1714047900000|2024-04-25 12:25:00|22052.64|22052.64|22056.15|22056.15|22080.73|22080.73|22052.64|22052.64|0
1714048200000|2024-04-25 12:30:00|22052.64|22052.64|22050.6|22050.6|22071.45|22071.45|22036.56|22036.56|0
1714048500000|2024-04-25 12:35:00|22054.11|22054.11|22025.78|22025.78|22055.36|22055.36|22025.53|22025.53|0
1714048800000|2024-04-25 12:40:00|22029.29|22029.29|22012.13|22012.13|22037.56|22037.56|22001.6|22001.6|0
1714049100000|2024-04-25 12:45:00|22008.62|22008.62|22008.62|22008.62|22015.64|22015.64|22001.6|22001.6|0
1714049400000|2024-04-25 12:50:00|22005.11|22005.11|22020.7|22020.7|22032.48|22032.48|22005.11|22005.11|0
1714049700000|2024-04-25 12:55:00|22013.68|22013.68|21985.59|21985.59|22013.68|22013.68|21985.59|21985.59|0
1714050000000|2024-04-25 13:00:00|21989.1|21989.1|21993.12|21993.12|21999.64|21999.64|21979.07|21979.07|0
1714050300000|2024-04-25 13:05:00|21989.6|21989.6|21983.56|21983.56|21989.6|21989.6|21980.04|21980.04|0
1714050600000|2024-04-25 13:10:00|21980.04|21980.04|21976.53|21976.53|21987.07|21987.07|21963.74|21963.74|0
1714050900000|2024-04-25 13:15:00|21973.02|21973.02|21928.85|21928.85|21973.02|21973.02|21928.85|21928.85|0
1714051200000|2024-04-25 13:20:00|21925.34|21925.34|21940.88|21940.88|21947.91|21947.91|21911.3|21911.3|0
1714051500000|2024-04-25 13:25:00|21937.37|21937.37|21949.15|21949.15|21959.69|21959.69|21931.6|21931.6|0
1714051800000|2024-04-25 13:30:00|21956.18|21956.18|22020.95|22020.95|22040.44|22040.44|21956.18|21956.18|0
1714052100000|2024-04-25 13:35:00|22017.44|22017.44|22021.95|22021.95|22035.25|22035.25|21999.89|21999.89|0
1714052400000|2024-04-25 13:40:00|22025.46|22025.46|22001.74|22001.74|22029.83|22029.83|21996.19|21996.19|0
1714052700000|2024-04-25 13:45:00|21998.23|21998.23|22018.36|22018.36|22025.38|22025.38|21998.23|21998.23|0
1714053000000|2024-04-25 13:50:00|22021.87|22021.87|22012.59|22012.59|22034.9|22034.9|22012.59|22012.59|0
1714053300000|2024-04-25 13:55:00|22009.07|22009.07|21963.2|21963.2|22012.59|22012.59|21959.69|21959.69|0
1714053600000|2024-04-25 14:00:00|21964.45|21964.45|21976.23|21976.23|21976.23|21976.23|21960.94|21960.94|0
1714053900000|2024-04-25 14:05:00|21972.72|21972.72|21932.85|21932.85|21979.74|21979.74|21932.85|21932.85|0
1714054200000|2024-04-25 14:10:00|21929.34|21929.34|21942.64|21942.64|21949.66|21949.66|21922.31|21922.31|0
1714054500000|2024-04-25 14:15:00|21939.12|21939.12|21912.49|21912.49|21943.59|21943.59|21908.98|21908.98|0
1714054800000|2024-04-25 14:20:00|21923.03|21923.03|21959.57|21959.57|21970.1|21970.1|21923.03|21923.03|0
1714055100000|2024-04-25 14:25:00|21963.08|21963.08|22002.1|22002.1|22009.12|22009.12|21962.69|21962.69|0
1714055400000|2024-04-25 14:30:00|21998.59|21998.59|21963.08|21963.08|22020.44|22020.44|21963.08|21963.08|0
1714055700000|2024-04-25 14:35:00|21959.57|21959.57|21907.18|21907.18|21963.08|21963.08|21907.18|21907.18|0
1714056000000|2024-04-25 14:40:00|21910.69|21910.69|21903.42|21903.42|21935.26|21935.26|21903.42|21903.42|0
1714056300000|2024-04-25 14:45:00|21903.96|21903.96|21894.46|21894.46|21910.98|21910.98|21887.44|21887.44|0
1714056600000|2024-04-25 14:50:00|21897.97|21897.97|21932.33|21932.33|21953.4|21953.4|21889.95|21889.95|0
1714056900000|2024-04-25 14:55:00|21928.82|21928.82|21924.92|21924.92|21939.36|21939.36|21921.8|21921.8|0
1714057200000|2024-04-25 15:00:00|21921.41|21921.41|21872.75|21872.75|21921.41|21921.41|21864.48|21864.48|0
1714057500000|2024-04-25 15:05:00|21869.24|21869.24|21932.44|21932.44|21932.44|21932.44|21865.73|21865.73|0
1714057800000|2024-04-25 15:10:00|21928.93|21928.93|21947.4|21947.4|21965.08|21965.08|21928.93|21928.93|0
1714058100000|2024-04-25 15:15:00|21943.89|21943.89|21979.99|21979.99|21999.81|21999.81|21929.84|21929.84|0
1714058400000|2024-04-25 15:20:00|21983.5|21983.5|21984.4|21984.4|21996.18|21996.18|21973.87|21973.87|0
1714058700000|2024-04-25 15:25:00|21980.89|21980.89|21999.8|21999.8|22006.82|22006.82|21973.87|21973.87|0
1714115700000|2024-04-26 07:15:00|22232.33|22232.33|22252.77|22252.77|22259.8|22259.8|22204.63|22204.63|0
1714116000000|2024-04-26 07:20:00|22256.28|22256.28|22242.24|22242.24|22263.31|22263.31|22235.22|22235.22|0
1714116300000|2024-04-26 07:25:00|22245.75|22245.75|22218.44|22218.44|22256.28|22256.28|22210.41|22210.41|0
1714116600000|2024-04-26 07:30:00|22214.93|22214.93|22212.9|22212.9|22225.7|22225.7|22207.13|22207.13|0
1714116900000|2024-04-26 07:35:00|22209.39|22209.39|22199.09|22199.09|22227.18|22227.18|22199.09|22199.09|0
1714117200000|2024-04-26 07:40:00|22206.12|22206.12|22162.75|22162.75|22206.37|22206.37|22162.75|22162.75|0
1714117500000|2024-04-26 07:45:00|22166.26|22166.26|22133.48|22133.48|22179.12|22179.12|22129.97|22129.97|0
1714117800000|2024-04-26 07:50:00|22140.5|22140.5|22112.41|22112.41|22140.5|22140.5|22112.41|22112.41|0
1714118100000|2024-04-26 07:55:00|22108.9|22108.9|22129.97|22129.97|22140.5|22140.5|22108.9|22108.9|0
1714118400000|2024-04-26 08:00:00|22126.46|22126.46|22099.62|22099.62|22138.24|22138.24|22099.62|22099.62|0
1714118700000|2024-04-26 08:05:00|22106.64|22106.64|22146.45|22146.45|22149.96|22149.96|22103.13|22103.13|0
1714119000000|2024-04-26 08:10:00|22139.42|22139.42|22149.72|22149.72|22156.74|22156.74|22135.68|22135.68|0
1714119300000|2024-04-26 08:15:00|22160.26|22160.26|22177.81|22177.81|22177.81|22177.81|22150.74|22150.74|0
1714119600000|2024-04-26 08:20:00|22174.3|22174.3|22148.47|22148.47|22174.3|22174.3|22143.72|22143.72|0
1714119900000|2024-04-26 08:25:00|22151.99|22151.99|22109.6|22109.6|22151.99|22151.99|22109.6|22109.6|0
1714120200000|2024-04-26 08:30:00|22106.09|22106.09|22124.75|22124.75|22128.66|22128.66|22096.81|22096.81|0
1714120500000|2024-04-26 08:35:00|22121.24|22121.24|22138.79|22138.79|22145.82|22145.82|22121.24|22121.24|0
1714120800000|2024-04-26 08:40:00|22145.82|22145.82|22119.99|22119.99|22145.82|22145.82|22105.95|22105.95|0
1714121100000|2024-04-26 08:45:00|22120.39|22120.39|22127.01|22127.01|22134.04|22134.04|22119.99|22119.99|0
1714121400000|2024-04-26 08:50:00|22119.99|22119.99|22101.87|22101.87|22127.01|22127.01|22098.36|22098.36|0
1714121700000|2024-04-26 08:55:00|22105.38|22105.38|22075.72|22075.72|22105.38|22105.38|22075.72|22075.72|0
1714122000000|2024-04-26 09:00:00|22068.69|22068.69|22030.57|22030.57|22068.69|22068.69|22023.55|22023.55|0
1714122300000|2024-04-26 09:05:00|22034.08|22034.08|22024.8|22024.8|22042.36|22042.36|22023.55|22023.55|0
1714122600000|2024-04-26 09:10:00|22042.36|22042.36|22047.92|22047.92|22056.4|22056.4|22037.83|22037.83|0
1714122900000|2024-04-26 09:15:00|22054.95|22054.95|22063.49|22063.49|22071.05|22071.05|22051.43|22051.43|0
1714123200000|2024-04-26 09:20:00|22064.73|22064.73|22061.22|22061.22|22089.31|22089.31|22061.22|22061.22|0
1714123500000|2024-04-26 09:25:00|22057.71|22057.71|22043.42|22043.42|22060.97|22060.97|22043.42|22043.42|0
1714123800000|2024-04-26 09:30:00|22046.93|22046.93|22053.95|22053.95|22057.46|22057.46|22043.42|22043.42|0
1714124100000|2024-04-26 09:35:00|22057.46|22057.46|22038.66|22038.66|22057.46|22057.46|22038.66|22038.66|0
1714124400000|2024-04-26 09:40:00|22045.68|22045.68|22049.19|22049.19|22052.7|22052.7|22045.68|22045.68|0
1714124700000|2024-04-26 09:45:00|22045.68|22045.68|22035.15|22035.15|22049.19|22049.19|22035.15|22035.15|0
1714125000000|2024-04-26 09:50:00|22038.66|22038.66|22034.75|22034.75|22042.17|22042.17|22034.75|22034.75|0
1714125300000|2024-04-26 09:55:00|22038.26|22038.26|22032.49|22032.49|22041.77|22041.77|22032.49|22032.49|0
1714125600000|2024-04-26 10:00:00|22028.98|22028.98|22009.43|22009.43|22028.98|22028.98|22009.43|22009.43|0
1714125900000|2024-04-26 10:05:00|22012.94|22012.94|22025.88|22025.88|22025.88|22025.88|22009.43|22009.43|0
1714126200000|2024-04-26 10:10:00|22026.38|22026.38|22040.71|22040.71|22044.22|22044.22|22023.16|22023.16|0
1714126500000|2024-04-26 10:15:00|22037.2|22037.2|22044.22|22044.22|22047.73|22047.73|22037.2|22037.2|0
1714126800000|2024-04-26 10:20:00|22040.71|22040.71|22036.82|22036.82|22047.73|22047.73|22031.05|22031.05|0
1714127100000|2024-04-26 10:25:00|22033.31|22033.31|22031.8|22031.8|22042.33|22042.33|22029.76|22029.76|0
1714127400000|2024-04-26 10:30:00|22028.29|22028.29|22030.55|22030.55|22034.06|22034.06|22020.02|22020.02|0
1714127700000|2024-04-26 10:35:00|22034.06|22034.06|22046.86|22046.86|22046.86|22046.86|22030.55|22030.55|0
1714128000000|2024-04-26 10:40:00|22050.37|22050.37|22056.38|22056.38|22066.91|22066.91|22049.35|22049.35|0
1714128300000|2024-04-26 10:45:00|22052.86|22052.86|22054.63|22054.63|22061.65|22061.65|22049.35|22049.35|0
1714128600000|2024-04-26 10:50:00|22047.61|22047.61|22036.53|22036.53|22047.61|22047.61|22029.51|22029.51|0
1714128900000|2024-04-26 10:55:00|22026|22026|22025.23|22025.23|22036.53|22036.53|22024.75|22024.75|0
1714129200000|2024-04-26 11:00:00|22028.74|22028.74|22044.03|22044.03|22044.03|22044.03|22026.48|22026.48|0
1714129500000|2024-04-26 11:05:00|22029.99|22029.99|22034.75|22034.75|22040.52|22040.52|22029.99|22029.99|0
1714129800000|2024-04-26 11:10:00|22033.5|22033.5|22034.75|22034.75|22040.52|22040.52|22029.99|22029.99|0
1714130100000|2024-04-26 11:15:00|22038.26|22038.26|22054.29|22054.29|22054.56|22054.56|22037.01|22037.01|0
1714130400000|2024-04-26 11:20:00|22050.78|22050.78|22061.32|22061.32|22061.32|22061.32|22050.78|22050.78|0
1714130700000|2024-04-26 11:25:00|22064.83|22064.83|22071.58|22071.58|22075.36|22075.36|22064.83|22064.83|0
1714131000000|2024-04-26 11:30:00|22071.31|22071.31|22060.38|22060.38|22074.82|22074.82|22059.13|22059.13|0
1714131300000|2024-04-26 11:35:00|22053.36|22053.36|22051.1|22051.1|22063.89|22063.89|22051.1|22051.1|0
1714131600000|2024-04-26 11:40:00|22047.59|22047.59|22044.31|22044.31|22047.59|22047.59|22037.55|22037.55|0
1714131900000|2024-04-26 11:45:00|22047.82|22047.82|22051.81|22051.81|22056.09|22056.09|22047.82|22047.82|0
1714132200000|2024-04-26 11:50:00|22048.3|22048.3|22047.05|22047.05|22054.07|22054.07|22047.05|22047.05|0
1714132500000|2024-04-26 11:55:00|22036.51|22036.51|22050.56|22050.56|22050.56|22050.56|22036.51|22036.51|0
1714132800000|2024-04-26 12:00:00|22047.05|22047.05|22050.56|22050.56|22054.07|22054.07|22040.02|22040.02|0
1714133100000|2024-04-26 12:05:00|22049.31|22049.31|22048.52|22048.52|22056.33|22056.33|22038.38|22038.38|0
1714133400000|2024-04-26 12:10:00|22045.01|22045.01|22058.04|22058.04|22061.55|22061.55|22045.01|22045.01|0
1714133700000|2024-04-26 12:15:00|22054.53|22054.53|22074.07|22074.07|22074.34|22074.34|22053.28|22053.28|0
1714134000000|2024-04-26 12:20:00|22070.56|22070.56|22071.08|22071.08|22071.35|22071.35|22063.54|22063.54|0
1714134300000|2024-04-26 12:25:00|22067.57|22067.57|22051.95|22051.95|22067.57|22067.57|22051.95|22051.95|0
1714134600000|2024-04-26 12:30:00|22062.48|22062.48|22081.52|22081.52|22099.08|22099.08|22062.48|22062.48|0
1714134900000|2024-04-26 12:35:00|22085.03|22085.03|22092.05|22092.05|22102.59|22102.59|22081.52|22081.52|0
1714135200000|2024-04-26 12:40:00|22085.03|22085.03|22076.43|22076.43|22085.03|22085.03|22069.41|22069.41|0
1714135500000|2024-04-26 12:45:00|22077.68|22077.68|22086.59|22086.59|22097.23|22097.23|22077.68|22077.68|0
1714135800000|2024-04-26 12:50:00|22086.84|22086.84|22126.71|22126.71|22137.24|22137.24|22086.84|22086.84|0
1714136100000|2024-04-26 12:55:00|22130.22|22130.22|22116.57|22116.57|22134.12|22134.12|22109.55|22109.55|0
1714136400000|2024-04-26 13:00:00|22117.07|22117.07|22114.2|22114.2|22133.01|22133.01|22114.2|22114.2|0
1714136700000|2024-04-26 13:05:00|22110.69|22110.69|22093.14|22093.14|22110.69|22110.69|22093.14|22093.14|0
1714137000000|2024-04-26 13:10:00|22096.65|22096.65|22085.08|22085.08|22104.92|22104.92|22078.05|22078.05|0
1714137300000|2024-04-26 13:15:00|22081.56|22081.56|22088.59|22088.59|22088.59|22088.59|22081.56|22081.56|0
1714137600000|2024-04-26 13:20:00|22092.1|22092.1|22103.48|22103.48|22103.48|22103.48|22074.54|22074.54|0
1714137900000|2024-04-26 13:25:00|22104.56|22104.56|22120.89|22120.89|22120.89|22120.89|22103.34|22103.34|0
1714138200000|2024-04-26 13:30:00|22117.38|22117.38|22077.26|22077.26|22120.89|22120.89|22070.24|22070.24|0
1714138500000|2024-04-26 13:35:00|22080.77|22080.77|22132.43|22132.43|22132.43|22132.43|22071.49|22071.49|0
1714138800000|2024-04-26 13:40:00|22128.91|22128.91|22132.43|22132.43|22149.98|22149.98|22125.4|22125.4|0
1714139100000|2024-04-26 13:45:00|22128.91|22128.91|22172.03|22172.03|22175.37|22175.37|22121.89|22121.89|0
1714139400000|2024-04-26 13:50:00|22168.52|22168.52|22176.04|22176.04|22190.08|22190.08|22154.47|22154.47|0
1714139700000|2024-04-26 13:55:00|22172.53|22172.53|22146.7|22146.7|22172.53|22172.53|22144.67|22144.67|0
1714140000000|2024-04-26 14:00:00|22150.21|22150.21|22164.51|22164.51|22164.51|22164.51|22146.2|22146.2|0
1714140300000|2024-04-26 14:05:00|22161|22161|22134.16|22134.16|22161|22161|22134.16|22134.16|0
1714140600000|2024-04-26 14:10:00|22137.67|22137.67|22122.83|22122.83|22144.69|22144.69|22115.81|22115.81|0
1714140900000|2024-04-26 14:15:00|22122.58|22122.58|22123.52|22123.52|22134.3|22134.3|22115.56|22115.56|0
1714141200000|2024-04-26 14:20:00|22127.03|22127.03|22154.44|22154.44|22161.46|22161.46|22127.03|22127.03|0
1714141500000|2024-04-26 14:25:00|22161.46|22161.46|22152.32|22152.32|22162.85|22162.85|22148.81|22148.81|0
1714141800000|2024-04-26 14:30:00|22155.83|22155.83|22131.09|22131.09|22155.83|22155.83|22130.84|22130.84|0
1714142100000|2024-04-26 14:35:00|22130.69|22130.69|22124.46|22124.46|22137.71|22137.71|22110.42|22110.42|0
1714142400000|2024-04-26 14:40:00|22127.97|22127.97|22120.95|22120.95|22134.99|22134.99|22120.95|22120.95|0
1714142700000|2024-04-26 14:45:00|22117.44|22117.44|22121.2|22121.2|22124.46|22124.46|22110.42|22110.42|0
1714143000000|2024-04-26 14:50:00|22117.69|22117.69|22127.83|22127.83|22127.83|22127.83|22110.67|22110.67|0
1714143300000|2024-04-26 14:55:00|22124.31|22124.31|22125.46|22125.46|22132.59|22132.59|22124.31|22124.31|0
1714143600000|2024-04-26 15:00:00|22121.95|22121.95|22109.63|22109.63|22125.46|22125.46|22099.63|22099.63|0
1714143900000|2024-04-26 15:05:00|22106.12|22106.12|22119.91|22119.91|22119.91|22119.91|22091.82|22091.82|0
1714144200000|2024-04-26 15:10:00|22116.4|22116.4|22126.93|22126.93|22130.44|22130.44|22116.4|22116.4|0
1714144500000|2024-04-26 15:15:00|22123.42|22123.42|22116.4|22116.4|22130.84|22130.84|22112.89|22112.89|0
1714144800000|2024-04-26 15:20:00|22119.91|22119.91|22105.87|22105.87|22119.91|22119.91|22105.87|22105.87|0
1714145100000|2024-04-26 15:25:00|22102.36|22102.36|22140.1|22140.1|22140.1|22140.1|22095.08|22095.08|0
1714374900000|2024-04-29 07:15:00|22245.45|22245.45|22257.23|22257.23|22259.5|22259.5|22224.39|22224.39|0
1714375200000|2024-04-29 07:20:00|22264.25|22264.25|22272.55|22272.55|22294.36|22294.36|22255.74|22255.74|0
1714375500000|2024-04-29 07:25:00|22265.52|22265.52|22293.61|22293.61|22297.12|22297.12|22251.48|22251.48|0
1714375800000|2024-04-29 07:30:00|22292.36|22292.36|22295.87|22295.87|22313.43|22313.43|22278.32|22278.32|0
1714376100000|2024-04-29 07:35:00|22288.85|22288.85|22292.36|22292.36|22292.36|22292.36|22271.3|22271.3|0
1714376400000|2024-04-29 07:40:00|22281.83|22281.83|22295.87|22295.87|22295.87|22295.87|22278.32|22278.32|0
1714376700000|2024-04-29 07:45:00|22292.36|22292.36|22285.21|22285.21|22294.96|22294.96|22284.88|22284.88|0
1714377000000|2024-04-29 07:50:00|22278.19|22278.19|22269.42|22269.42|22283.47|22283.47|22269.42|22269.42|0
1714377300000|2024-04-29 07:55:00|22276.45|22276.45|22285.2|22285.2|22286.21|22286.21|22272.17|22272.17|0
1714377600000|2024-04-29 08:00:00|22278.18|22278.18|22285.2|22285.2|22288.71|22288.71|22274.67|22274.67|0
1714377900000|2024-04-29 08:05:00|22281.69|22281.69|22295.73|22295.73|22298.23|22298.23|22274.67|22274.67|0
1714378200000|2024-04-29 08:10:00|22292.22|22292.22|22293.47|22293.47|22298.23|22298.23|22285.2|22285.2|0
1714378500000|2024-04-29 08:15:00|22295.97|22295.97|22285.48|22285.48|22303.03|22303.03|22285.48|22285.48|0
1714378800000|2024-04-29 08:20:00|22281.96|22281.96|22284.21|22284.21|22284.46|22284.46|22270.42|22270.42|0
1714379100000|2024-04-29 08:25:00|22280.7|22280.7|22266.66|22266.66|22291.23|22291.23|22266.66|22266.66|0
1714379400000|2024-04-29 08:30:00|22270.17|22270.17|22251.03|22251.03|22274.93|22274.93|22249.95|22249.95|0
1714379700000|2024-04-29 08:35:00|22254.54|22254.54|22279.91|22279.91|22281.16|22281.16|22254.54|22254.54|0
1714380000000|2024-04-29 08:40:00|22286.93|22286.93|22308.17|22308.17|22311.68|22311.68|22277.65|22277.65|0
1714380300000|2024-04-29 08:45:00|22311.68|22311.68|22315.19|22315.19|22318.7|22318.7|22304.66|22304.66|0
1714380600000|2024-04-29 08:50:00|22311.68|22311.68|22312.93|22312.93|22331.5|22331.5|22306.92|22306.92|0
1714380900000|2024-04-29 08:55:00|22308.17|22308.17|22291.63|22291.63|22308.17|22308.17|22291.63|22291.63|0
1714381200000|2024-04-29 09:00:00|22295.14|22295.14|22323.46|22323.46|22330.48|22330.48|22295.14|22295.14|0
1714381500000|2024-04-29 09:05:00|22316.44|22316.44|22315.19|22315.19|22316.44|22316.44|22308.17|22308.17|0
1714381800000|2024-04-29 09:10:00|22318.7|22318.7|22333.99|22333.99|22333.99|22333.99|22318.7|22318.7|0
1714382100000|2024-04-29 09:15:00|22332.75|22332.75|22329.24|22329.24|22339.77|22339.77|22325.72|22325.72|0
1714382400000|2024-04-29 09:20:00|22322.21|22322.21|22313.94|22313.94|22322.21|22322.21|22313.94|22313.94|0
1714382700000|2024-04-29 09:25:00|22317.45|22317.45|22312.14|22312.14|22320.96|22320.96|22309.64|22309.64|0
1714383000000|2024-04-29 09:30:00|22305.12|22305.12|22281.91|22281.91|22305.12|22305.12|22274.89|22274.89|0
1714383300000|2024-04-29 09:35:00|22274.89|22274.89|22255.54|22255.54|22281.91|22281.91|22255.54|22255.54|0
1714383600000|2024-04-29 09:40:00|22248.52|22248.52|22268.84|22268.84|22269.59|22269.59|22248.52|22248.52|0
1714383900000|2024-04-29 09:45:00|22261.82|22261.82|22262.09|22262.09|22265.6|22265.6|22254.79|22254.79|0
1714384200000|2024-04-29 09:50:00|22258.57|22258.57|22255.06|22255.06|22262.09|22262.09|22251.55|22251.55|0
1714384500000|2024-04-29 09:55:00|22251.55|22251.55|22237.51|22237.51|22251.55|22251.55|22229.24|22229.24|0
1714384800000|2024-04-29 10:00:00|22236.26|22236.26|22250.3|22250.3|22250.3|22250.3|22225.73|22225.73|0
1714385100000|2024-04-29 10:05:00|22246.79|22246.79|22251.55|22251.55|22251.55|22251.55|22243.28|22243.28|0
1714385400000|2024-04-29 10:10:00|22258.57|22258.57|22247.82|22247.82|22263.11|22263.11|22247.82|22247.82|0
1714385700000|2024-04-29 10:15:00|22244.31|22244.31|22243.06|22243.06|22247.82|22247.82|22243.06|22243.06|0
1714386000000|2024-04-29 10:20:00|22246.57|22246.57|22228.47|22228.47|22250.08|22250.08|22228.47|22228.47|0
1714386300000|2024-04-29 10:25:00|22221.45|22221.45|22211.93|22211.93|22224.96|22224.96|22211.93|22211.93|0
1714386600000|2024-04-29 10:30:00|22218.96|22218.96|22208.42|22208.42|22222.47|22222.47|22197.89|22197.89|0
1714386900000|2024-04-29 10:35:00|22204.91|22204.91|22193.73|22193.73|22208.42|22208.42|22186.71|22186.71|0
1714387200000|2024-04-29 10:40:00|22200.76|22200.76|22196|22196|22200.76|22200.76|22192.49|22192.49|0
1714387500000|2024-04-29 10:45:00|22192.49|22192.49|22171.01|22171.01|22192.49|22192.49|22171.01|22171.01|0
1714387800000|2024-04-29 10:50:00|22174.52|22174.52|22171.63|22171.63|22175.14|22175.14|22146.19|22146.19|0
1714388100000|2024-04-29 10:55:00|22168.11|22168.11|22162.34|22162.34|22175.14|22175.14|22155.32|22155.32|0
1714388400000|2024-04-29 11:00:00|22158.83|22158.83|22150.56|22150.56|22168.11|22168.11|22150.56|22150.56|0
1714388700000|2024-04-29 11:05:00|22154.07|22154.07|22149.31|22149.31|22157.58|22157.58|22142.29|22142.29|0
1714389000000|2024-04-29 11:10:00|22142.29|22142.29|22146.81|22146.81|22150.33|22150.33|22136.28|22136.28|0
1714389300000|2024-04-29 11:15:00|22150.33|22150.33|22128.99|22128.99|22153.57|22153.57|22128.99|22128.99|0
1714389600000|2024-04-29 11:20:00|22125.48|22125.48|22132.5|22132.5|22132.5|22132.5|22121.97|22121.97|0
1714389900000|2024-04-29 11:25:00|22128.99|22128.99|22126.73|22126.73|22133.75|22133.75|22125.48|22125.48|0
1714390200000|2024-04-29 11:30:00|22130.24|22130.24|22141.29|22141.29|22151.3|22151.3|22130.24|22130.24|0
1714390500000|2024-04-29 11:35:00|22137.77|22137.77|22148.52|22148.52|22155.54|22155.54|22134.26|22134.26|0
1714390800000|2024-04-29 11:40:00|22147.73|22147.73|22145.3|22145.3|22158.26|22158.26|22138.27|22138.27|0
1714391100000|2024-04-29 11:45:00|22148.81|22148.81|22141.79|22141.79|22148.81|22148.81|22138.27|22138.27|0
1714391400000|2024-04-29 11:50:00|22148.81|22148.81|22140.54|22140.54|22148.81|22148.81|22137.03|22137.03|0
1714391700000|2024-04-29 11:55:00|22137.03|22137.03|22138.94|22138.94|22145.3|22145.3|22137.03|22137.03|0
1714392000000|2024-04-29 12:00:00|22135.43|22135.43|22145.96|22145.96|22145.96|22145.96|22135.43|22135.43|0
1714392300000|2024-04-29 12:05:00|22138.94|22138.94|22149.97|22149.97|22160.5|22160.5|22135.43|22135.43|0
1714392600000|2024-04-29 12:10:00|22153.48|22153.48|22153.73|22153.73|22174.55|22174.55|22139.44|22139.44|0
1714392900000|2024-04-29 12:15:00|22157.24|22157.24|22171.04|22171.04|22185.33|22185.33|22157.24|22157.24|0
1714393200000|2024-04-29 12:20:00|22174.55|22174.55|22175.8|22175.8|22179.31|22179.31|22161.75|22161.75|0
1714393500000|2024-04-29 12:25:00|22172.29|22172.29|22177.04|22177.04|22180.56|22180.56|22172.29|22172.29|0
1714393800000|2024-04-29 12:30:00|22173.53|22173.53|22170.02|22170.02|22173.53|22173.53|22163|22163|0
1714394100000|2024-04-29 12:35:00|22163|22163|22158.24|22158.24|22165.26|22165.26|22154.73|22154.73|0
1714394400000|2024-04-29 12:40:00|22175.8|22175.8|22168.77|22168.77|22175.8|22175.8|22165.26|22165.26|0
1714394700000|2024-04-29 12:45:00|22172.29|22172.29|22174.03|22174.03|22174.03|22174.03|22168.77|22168.77|0
1714395000000|2024-04-29 12:50:00|22184.57|22184.57|22185.55|22185.55|22185.81|22185.81|22184.57|22184.57|0
1714395300000|2024-04-29 12:55:00|22182.03|22182.03|22193.58|22193.58|22199.59|22199.59|22182.03|22182.03|0
1714395600000|2024-04-29 13:00:00|22190.07|22190.07|22197.11|22197.11|22197.11|22197.11|22186.56|22186.56|0
1714395900000|2024-04-29 13:05:00|22193.6|22193.6|22182.4|22182.4|22200.35|22200.35|22182.4|22182.4|0
1714396200000|2024-04-29 13:10:00|22178.89|22178.89|22185.91|22185.91|22185.91|22185.91|22175.38|22175.38|0
1714396500000|2024-04-29 13:15:00|22186.7|22186.7|22186.31|22186.31|22189.82|22189.82|22182.8|22182.8|0
1714396800000|2024-04-29 13:20:00|22182.8|22182.8|22178.43|22178.43|22186.31|22186.31|22175.78|22175.78|0
1714397100000|2024-04-29 13:25:00|22174.92|22174.92|22166.65|22166.65|22178.43|22178.43|22166.65|22166.65|0
1714397400000|2024-04-29 13:30:00|22159.63|22159.63|22177.98|22177.98|22178.77|22178.77|22159.63|22159.63|0
1714397700000|2024-04-29 13:35:00|22181.49|22181.49|22164.79|22164.79|22185.85|22185.85|22156.91|22156.91|0
1714398000000|2024-04-29 13:40:00|22163.54|22163.54|22160.03|22160.03|22174.07|22174.07|22142.47|22142.47|0
1714398300000|2024-04-29 13:45:00|22156.52|22156.52|22162.02|22162.02|22174.07|22174.07|22151.76|22151.76|0
1714398600000|2024-04-29 13:50:00|22158.51|22158.51|22166.67|22166.67|22173.55|22173.55|22151.49|22151.49|0
1714398900000|2024-04-29 13:55:00|22170.19|22170.19|22151.38|22151.38|22173.7|22173.7|22151.38|22151.38|0
1714399200000|2024-04-29 14:00:00|22154.89|22154.89|22157.9|22157.9|22168.94|22168.94|22147.62|22147.62|0
1714399500000|2024-04-29 14:05:00|22154.39|22154.39|22143.07|22143.07|22154.39|22154.39|22129.82|22129.82|0
1714399800000|2024-04-29 14:10:00|22139.56|22139.56|22146.58|22146.58|22146.58|22146.58|22129.03|22129.03|0
1714400100000|2024-04-29 14:15:00|22150.09|22150.09|22129.13|22129.13|22150.09|22150.09|22126.02|22126.02|0
1714400400000|2024-04-29 14:20:00|22136.15|22136.15|22133.04|22133.04|22147.08|22147.08|22126.02|22126.02|0
1714400700000|2024-04-29 14:25:00|22133.29|22133.29|22122.5|22122.5|22143.32|22143.32|22118.99|22118.99|0
1714401000000|2024-04-29 14:30:00|22118.99|22118.99|22100.52|22100.52|22118.99|22118.99|22100.27|22100.27|0
1714401300000|2024-04-29 14:35:00|22100.13|22100.13|22105.7|22105.7|22105.7|22105.7|22079.87|22079.87|0
1714401600000|2024-04-29 14:40:00|22112.72|22112.72|22113.12|22113.12|22125.29|22125.29|22111.25|22111.25|0
1714401900000|2024-04-29 14:45:00|22109.6|22109.6|22112.87|22112.87|22120.14|22120.14|22102.58|22102.58|0
1714402200000|2024-04-29 14:50:00|22113.4|22113.4|22113.82|22113.82|22120.43|22120.43|22113.4|22113.4|0
1714402500000|2024-04-29 14:55:00|22117.33|22117.33|22125.66|22125.66|22129.17|22129.17|22117.33|22117.33|0
1714402800000|2024-04-29 15:00:00|22122.15|22122.15|22127.04|22127.04|22133.54|22133.54|22119.56|22119.56|0
1714403100000|2024-04-29 15:05:00|22123.53|22123.53|22141.56|22141.56|22141.56|22141.56|22112.99|22112.99|0
1714403400000|2024-04-29 15:10:00|22138.05|22138.05|22117.07|22117.07|22138.05|22138.05|22117.07|22117.07|0
1714403700000|2024-04-29 15:15:00|22120.58|22120.58|22124.69|22124.69|22128.21|22128.21|22110.4|22110.4|0
1714404000000|2024-04-29 15:20:00|22128.21|22128.21|22108.2|22108.2|22131.47|22131.47|22104.94|22104.94|0
1714404300000|2024-04-29 15:25:00|22108.45|22108.45|22105.83|22105.83|22115.72|22115.72|22100.43|22100.43|0
1714461300000|2024-04-30 07:15:00|22212.42|22212.42|22199.46|22199.46|22222.56|22222.56|22182.69|22182.69|0
1714461600000|2024-04-30 07:20:00|22202.97|22202.97|22156.08|22156.08|22202.97|22202.97|22152.57|22152.57|0
1714461900000|2024-04-30 07:25:00|22152.57|22152.57|22180.63|22180.63|22188.9|22188.9|22152.57|22152.57|0
1714462200000|2024-04-30 07:30:00|22178.47|22178.47|22181.23|22181.23|22184.74|22184.74|22146.12|22146.12|0
1714462500000|2024-04-30 07:35:00|22177.72|22177.72|22170.69|22170.69|22184.74|22184.74|22160.16|22160.16|0
1714462800000|2024-04-30 07:40:00|22167.18|22167.18|22175.09|22175.09|22189.26|22189.26|22164.56|22164.56|0
1714463100000|2024-04-30 07:45:00|22168.07|22168.07|22175.95|22175.95|22194.07|22194.07|22168.07|22168.07|0
1714463400000|2024-04-30 07:50:00|22174.7|22174.7|22171.58|22171.58|22185.63|22185.63|22171.58|22171.58|0
1714463700000|2024-04-30 07:55:00|22168.07|22168.07|22186.87|22186.87|22186.87|22186.87|22161.05|22161.05|0
1714464000000|2024-04-30 08:00:00|22190.39|22190.39|22172.35|22172.35|22197.16|22197.16|22165.33|22165.33|0
1714464300000|2024-04-30 08:05:00|22173.6|22173.6|22169.23|22169.23|22174.84|22174.84|22165.72|22165.72|0
1714464600000|2024-04-30 08:10:00|22165.72|22165.72|22158.7|22158.7|22169.23|22169.23|22154.4|22154.4|0
1714464900000|2024-04-30 08:15:00|22159.95|22159.95|22193.02|22193.02|22196.53|22196.53|22159.95|22159.95|0
1714465200000|2024-04-30 08:20:00|22191.77|22191.77|22189.02|22189.02|22209.33|22209.33|22178.49|22178.49|0
1714465500000|2024-04-30 08:25:00|22192.53|22192.53|22183.93|22183.93|22194.47|22194.47|22180.42|22180.42|0
1714465800000|2024-04-30 08:30:00|22187.44|22187.44|22166.38|22166.38|22187.44|22187.44|22166.38|22166.38|0
1714466100000|2024-04-30 08:35:00|22169.89|22169.89|22166.14|22166.14|22176.91|22176.91|22161.62|22161.62|0
1714466400000|2024-04-30 08:40:00|22169.66|22169.66|22164.11|22164.11|22176.68|22176.68|22160.59|22160.59|0
1714466700000|2024-04-30 08:45:00|22160.59|22160.59|22152.64|22152.64|22160.59|22160.59|22152.39|22152.39|0
1714467000000|2024-04-30 08:50:00|22156.15|22156.15|22170.19|22170.19|22171.44|22171.44|22152.64|22152.64|0
1714467300000|2024-04-30 08:55:00|22173.7|22173.7|22169.64|22169.64|22180.72|22180.72|22163.17|22163.17|0
1714467600000|2024-04-30 09:00:00|22170.88|22170.88|22180.34|22180.34|22190.87|22190.87|22170.88|22170.88|0
1714467900000|2024-04-30 09:05:00|22187.36|22187.36|22179.09|22179.09|22187.36|22187.36|22167.54|22167.54|0
1714468200000|2024-04-30 09:10:00|22177.84|22177.84|22200.16|22200.16|22200.16|22200.16|22169.57|22169.57|0
1714468500000|2024-04-30 09:15:00|22207.18|22207.18|22224.73|22224.73|22224.73|22224.73|22207.18|22207.18|0
1714468800000|2024-04-30 09:20:00|22221.22|22221.22|22228.24|22228.24|22231.76|22231.76|22217.71|22217.71|0
1714469100000|2024-04-30 09:25:00|22224.73|22224.73|22215.67|22215.67|22224.73|22224.73|22212.16|22212.16|0
1714469400000|2024-04-30 09:30:00|22215.92|22215.92|22211.56|22211.56|22216.32|22216.32|22211.56|22211.56|0
1714469700000|2024-04-30 09:35:00|22215.07|22215.07|22224.6|22224.6|22229.11|22229.11|22211.56|22211.56|0
1714470000000|2024-04-30 09:40:00|22221.09|22221.09|22198.78|22198.78|22221.09|22221.09|22190.51|22190.51|0
1714470300000|2024-04-30 09:45:00|22195.27|22195.27|22184.73|22184.73|22195.27|22195.27|22184.73|22184.73|0
1714470600000|2024-04-30 09:50:00|22183.49|22183.49|22195.27|22195.27|22195.27|22195.27|22179.98|22179.98|0
1714470900000|2024-04-30 09:55:00|22191.76|22191.76|22202.29|22202.29|22205.8|22205.8|22190.51|22190.51|0
1714471200000|2024-04-30 10:00:00|22201.04|22201.04|22204.55|22204.55|22208.06|22208.06|22190.51|22190.51|0
1714471500000|2024-04-30 10:05:00|22204.8|22204.8|22244.09|22244.09|22254.63|22254.63|22204.8|22204.8|0
1714471800000|2024-04-30 10:10:00|22247.6|22247.6|22251.11|22251.11|22258.14|22258.14|22244.09|22244.09|0
1714472100000|2024-04-30 10:15:00|22240.58|22240.58|22247.21|22247.21|22251.97|22251.97|22240.19|22240.19|0
1714472400000|2024-04-30 10:20:00|22243.7|22243.7|22249.47|22249.47|22254.23|22254.23|22240.19|22240.19|0
1714472700000|2024-04-30 10:25:00|22245.96|22245.96|22252.98|22252.98|22252.98|22252.98|22245.96|22245.96|0
1714473000000|2024-04-30 10:30:00|22249.47|22249.47|22270.54|22270.54|22270.54|22270.54|22249.47|22249.47|0
1714473300000|2024-04-30 10:35:00|22267.03|22267.03|22297.61|22297.61|22315.17|22315.17|22267.03|22267.03|0
1714473600000|2024-04-30 10:40:00|22301.12|22301.12|22297.05|22297.05|22308.14|22308.14|22295.81|22295.81|0
1714473900000|2024-04-30 10:45:00|22293.54|22293.54|22300.56|22300.56|22304.08|22304.08|22290.03|22290.03|0
1714474200000|2024-04-30 10:50:00|22307.59|22307.59|22336.92|22336.92|22340.43|22340.43|22307.59|22307.59|0
1714474500000|2024-04-30 10:55:00|22333.41|22333.41|22343.04|22343.04|22343.16|22343.16|22325.48|22325.48|0
1714474800000|2024-04-30 11:00:00|22343.31|22343.31|22358.33|22358.33|22359.57|22359.57|22343.31|22343.31|0
1714475100000|2024-04-30 11:05:00|22347.79|22347.79|22361.84|22361.84|22361.84|22361.84|22337.26|22337.26|0
1714475400000|2024-04-30 11:10:00|22365.35|22365.35|22368.86|22368.86|22372.37|22372.37|22365.35|22365.35|0
1714475700000|2024-04-30 11:15:00|22372.37|22372.37|22372.1|22372.1|22375.61|22375.61|22368.59|22368.59|0
1714476000000|2024-04-30 11:20:00|22368.59|22368.59|22359.53|22359.53|22368.59|22368.59|22356.81|22356.81|0
1714476300000|2024-04-30 11:25:00|22358.28|22358.28|22356.24|22356.24|22358.28|22358.28|22342.2|22342.2|0
1714476600000|2024-04-30 11:30:00|22359.75|22359.75|22352.73|22352.73|22370.75|22370.75|22345.71|22345.71|0
1714476900000|2024-04-30 11:35:00|22356.24|22356.24|22372.3|22372.3|22372.3|22372.3|22356.24|22356.24|0
1714477200000|2024-04-30 11:40:00|22368.79|22368.79|22351.23|22351.23|22368.79|22368.79|22344.21|22344.21|0
1714477500000|2024-04-30 11:45:00|22354.74|22354.74|22349.99|22349.99|22354.74|22354.74|22346.47|22346.47|0
1714477800000|2024-04-30 11:50:00|22349.2|22349.2|22350.19|22350.19|22350.19|22350.19|22346.68|22346.68|0
1714478100000|2024-04-30 11:55:00|22350.59|22350.59|22350.59|22350.59|22357.61|22357.61|22350.59|22350.59|0
1714478400000|2024-04-30 12:00:00|22349.34|22349.34|22355.35|22355.35|22358.86|22358.86|22348.33|22348.33|0
1714478700000|2024-04-30 12:05:00|22352.85|22352.85|22359.36|22359.36|22363.12|22363.12|22352.85|22352.85|0
1714479000000|2024-04-30 12:10:00|22361.86|22361.86|22367.8|22367.8|22367.8|22367.8|22358.35|22358.35|0
1714479300000|2024-04-30 12:15:00|22368.59|22368.59|22372.1|22372.1|22372.1|22372.1|22365.08|22365.08|0
1714479600000|2024-04-30 12:20:00|22375.61|22375.61|22383.17|22383.17|22383.17|22383.17|22368.34|22368.34|0
1714479900000|2024-04-30 12:25:00|22376.15|22376.15|22367.88|22367.88|22376.55|22376.55|22367.88|22367.88|0
1714480200000|2024-04-30 12:30:00|22371.39|22371.39|22344.38|22344.38|22377.23|22377.23|22333.85|22333.85|0
1714480500000|2024-04-30 12:35:00|22345.63|22345.63|22350.37|22350.37|22363.19|22363.19|22334.06|22334.06|0
1714480800000|2024-04-30 12:40:00|22346.85|22346.85|22364.41|22364.41|22364.41|22364.41|22346.85|22346.85|0
1714481100000|2024-04-30 12:45:00|22367.92|22367.92|22379.7|22379.7|22379.7|22379.7|22367.92|22367.92|0
1714481400000|2024-04-30 12:50:00|22383.21|22383.21|22392.75|22392.75|22392.75|22392.75|22374.94|22374.94|0
1714481700000|2024-04-30 12:55:00|22389.24|22389.24|22377.69|22377.69|22389.24|22389.24|22374.18|22374.18|0
1714482000000|2024-04-30 13:00:00|22381.2|22381.2|22376.44|22376.44|22381.2|22381.2|22361.15|22361.15|0
1714482300000|2024-04-30 13:05:00|22379.95|22379.95|22395.64|22395.64|22399.15|22399.15|22379.95|22379.95|0
1714482600000|2024-04-30 13:10:00|22392.13|22392.13|22379.1|22379.1|22395.64|22395.64|22379.1|22379.1|0
1714482900000|2024-04-30 13:15:00|22379.64|22379.64|22383.15|22383.15|22386.66|22386.66|22372.62|22372.62|0
1714483200000|2024-04-30 13:20:00|22379.64|22379.64|22348.18|22348.18|22379.64|22379.64|22342.09|22342.09|0
1714483500000|2024-04-30 13:25:00|22346.93|22346.93|22317.6|22317.6|22346.93|22346.93|22303.55|22303.55|0
1714483800000|2024-04-30 13:30:00|22310.58|22310.58|22248.51|22248.51|22314.09|22314.09|22234.07|22234.07|0
1714484100000|2024-04-30 13:35:00|22252.02|22252.02|22229.94|22229.94|22252.02|22252.02|22219.41|22219.41|0
1714484400000|2024-04-30 13:40:00|22222.92|22222.92|22225.79|22225.79|22236.32|22236.32|22179.75|22179.75|0
1714484700000|2024-04-30 13:45:00|22218.77|22218.77|22233.6|22233.6|22241.87|22241.87|22215.65|22215.65|0
1714485000000|2024-04-30 13:50:00|22240.62|22240.62|22221.82|22221.82|22244.13|22244.13|22211.28|22211.28|0
1714485300000|2024-04-30 13:55:00|22225.33|22225.33|22216.04|22216.04|22235.86|22235.86|22205.51|22205.51|0
1714485600000|2024-04-30 14:00:00|22219.56|22219.56|22215.25|22215.25|22223.07|22223.07|22202|22202|0
1714485900000|2024-04-30 14:05:00|22211.74|22211.74|22233.6|22233.6|22240.62|22240.62|22211.74|22211.74|0
1714486200000|2024-04-30 14:10:00|22237.11|22237.11|22240.62|22240.62|22255.06|22255.06|22225.72|22225.72|0
1714486500000|2024-04-30 14:15:00|22244.13|22244.13|22252.4|22252.4|22258.18|22258.18|22240.62|22240.62|0
1714486800000|2024-04-30 14:20:00|22252.8|22252.8|22266.33|22266.33|22269.84|22269.84|22247.02|22247.02|0
1714487100000|2024-04-30 14:25:00|22262.82|22262.82|22248.31|22248.31|22262.82|22262.82|22244.8|22244.8|0
1714487400000|2024-04-30 14:30:00|22244.8|22244.8|22245.88|22245.88|22258.85|22258.85|22238.86|22238.86|0
1714487700000|2024-04-30 14:35:00|22242.37|22242.37|22240.33|22240.33|22242.37|22242.37|22229.8|22229.8|0
1714488000000|2024-04-30 14:40:00|22243.84|22243.84|22262.25|22262.25|22265.76|22265.76|22243.84|22243.84|0
1714488300000|2024-04-30 14:45:00|22265.76|22265.76|22238.36|22238.36|22265.76|22265.76|22231.34|22231.34|0
1714488600000|2024-04-30 14:50:00|22239.61|22239.61|22227.6|22227.6|22253.65|22253.65|22227.6|22227.6|0
1714488900000|2024-04-30 14:55:00|22231.11|22231.11|22209.55|22209.55|22231.11|22231.11|22206.04|22206.04|0
1714489200000|2024-04-30 15:00:00|22213.06|22213.06|22196.12|22196.12|22213.06|22213.06|22196.12|22196.12|0
1714489500000|2024-04-30 15:05:00|22192.61|22192.61|22152.7|22152.7|22197.12|22197.12|22152.7|22152.7|0
1714489800000|2024-04-30 15:10:00|22156.21|22156.21|22143.42|22143.42|22164.48|22164.48|22143.42|22143.42|0
1714490100000|2024-04-30 15:15:00|22142.17|22142.17|22131.13|22131.13|22159.47|22159.47|22131.13|22131.13|0
1714490400000|2024-04-30 15:20:00|22131.53|22131.53|22143.17|22143.17|22149.94|22149.94|22131.53|22131.53|0
1714490700000|2024-04-30 15:25:00|22146.68|22146.68|22148.05|22148.05|22168.53|22168.53|22145.28|22145.28|0
1714547700000|2024-05-01 07:15:00|22175.5|22175.5|22183.77|22183.77|22183.77|22183.77|22175.5|22175.5|0
1714548000000|2024-05-01 07:20:00|22187.28|22187.28|22201.33|22201.33|22204.84|22204.84|22187.28|22187.28|0
1714548300000|2024-05-01 07:25:00|22197.82|22197.82|22160.44|22160.44|22197.82|22197.82|22160.44|22160.44|0
1714548600000|2024-05-01 07:30:00|22156.93|22156.93|22141.75|22141.75|22159.3|22159.3|22131.22|22131.22|0
1714548900000|2024-05-01 07:35:00|22138.24|22138.24|22113.66|22113.66|22138.24|22138.24|22113.66|22113.66|0
1714549200000|2024-05-01 07:40:00|22110.15|22110.15|22110.15|22110.15|22110.15|22110.15|22096.11|22096.11|0
1714549500000|2024-05-01 07:45:00|22113.66|22113.66|22116.92|22116.92|22121.68|22121.68|22113.66|22113.66|0
1714549800000|2024-05-01 07:50:00|22118.17|22118.17|22134.71|22134.71|22134.71|22134.71|22118.17|22118.17|0
1714550100000|2024-05-01 07:55:00|22141.73|22141.73|22138.47|22138.47|22159.54|22159.54|22134.71|22134.71|0
1714550400000|2024-05-01 08:00:00|22152.52|22152.52|22141.22|22141.22|22159.54|22159.54|22123.41|22123.41|0
1714550700000|2024-05-01 08:05:00|22137.71|22137.71|22106.11|22106.11|22137.71|22137.71|22092.06|22092.06|0
1714551000000|2024-05-01 08:10:00|22109.62|22109.62|22135.68|22135.68|22135.68|22135.68|22109.62|22109.62|0
1714551300000|2024-05-01 08:15:00|22132.17|22132.17|22136.43|22136.43|22136.43|22136.43|22111.85|22111.85|0
1714551600000|2024-05-01 08:20:00|22129.41|22129.41|22111.85|22111.85|22136.43|22136.43|22111.85|22111.85|0
1714551900000|2024-05-01 08:25:00|22110.6|22110.6|22110.6|22110.6|22117.62|22117.62|22110.6|22110.6|0
1714552200000|2024-05-01 08:30:00|22103.58|22103.58|22086.78|22086.78|22107.09|22107.09|22086.53|22086.53|0
1714552500000|2024-05-01 08:35:00|22079.75|22079.75|22090.29|22090.29|22093.8|22093.8|22072.73|22072.73|0
1714552800000|2024-05-01 08:40:00|22086.78|22086.78|22062.2|22062.2|22086.78|22086.78|22062.2|22062.2|0
1714553100000|2024-05-01 08:45:00|22055.18|22055.18|22051.4|22051.4|22058.42|22058.42|22051.4|22051.4|0
1714553400000|2024-05-01 08:50:00|22058.42|22058.42|22037.35|22037.35|22061.93|22061.93|22030.33|22030.33|0
1714553700000|2024-05-01 08:55:00|22038.6|22038.6|22047.62|22047.62|22050.38|22050.38|22031.58|22031.58|0
1714554000000|2024-05-01 09:00:00|22051.13|22051.13|22024.02|22024.02|22051.13|22051.13|22020.51|22020.51|0
1714554300000|2024-05-01 09:05:00|22027.53|22027.53|22049.84|22049.84|22049.84|22049.84|22017|22017|0
1714554600000|2024-05-01 09:10:00|22053.36|22053.36|22056.87|22056.87|22074.42|22074.42|22042.82|22042.82|0
1714554900000|2024-05-01 09:15:00|22060.38|22060.38|22056.87|22056.87|22063.89|22063.89|22049.84|22049.84|0
1714555200000|2024-05-01 09:20:00|22053.36|22053.36|22060.38|22060.38|22063.89|22063.89|22053.36|22053.36|0
1714555500000|2024-05-01 09:25:00|22056.87|22056.87|22045.09|22045.09|22063.89|22063.89|22045.09|22045.09|0
1714555800000|2024-05-01 09:30:00|22052.11|22052.11|22046.56|22046.56|22059.13|22059.13|22043.05|22043.05|0
1714556100000|2024-05-01 09:35:00|22043.05|22043.05|22058.27|22058.27|22061.07|22061.07|22043.05|22043.05|0
1714556400000|2024-05-01 09:40:00|22061.78|22061.78|22070.05|22070.05|22078.32|22078.32|22061.78|22061.78|0
1714556700000|2024-05-01 09:45:00|22070.59|22070.59|22077.76|22077.76|22078.32|22078.32|22066.54|22066.54|0
1714557000000|2024-05-01 09:50:00|22081.27|22081.27|22081.66|22081.66|22085.17|22085.17|22081.27|22081.27|0
1714557300000|2024-05-01 09:55:00|22082.91|22082.91|22086.42|22086.42|22093.44|22093.44|22082.91|22082.91|0
1714557600000|2024-05-01 10:00:00|22082.91|22082.91|22054.82|22054.82|22082.91|22082.91|22054.82|22054.82|0
1714557900000|2024-05-01 10:05:00|22053.57|22053.57|22018.46|22018.46|22053.57|22053.57|22014.95|22014.95|0
1714558200000|2024-05-01 10:10:00|22021.98|22021.98|22027.49|22027.49|22031.01|22031.01|22020.48|22020.48|0
1714558500000|2024-05-01 10:15:00|22031|22031|22022.23|22022.23|22031|22031|22022.23|22022.23|0
1714558800000|2024-05-01 10:20:00|22018.72|22018.72|22026.99|22026.99|22029.25|22029.25|22011.69|22011.69|0
1714559100000|2024-05-01 10:25:00|22023.47|22023.47|22008.18|22008.18|22023.47|22023.47|22008.18|22008.18|0
1714559400000|2024-05-01 10:30:00|22004.67|22004.67|22002.17|22002.17|22011.69|22011.69|22001.16|22001.16|0
1714559700000|2024-05-01 10:35:00|22009.2|22009.2|22002.17|22002.17|22016.22|22016.22|22002.17|22002.17|0
1714560000000|2024-05-01 10:40:00|21998.66|21998.66|21991.71|21991.71|22005.69|22005.69|21991.64|21991.64|0
1714560300000|2024-05-01 10:45:00|21995.22|21995.22|21961.12|21961.12|21995.22|21995.22|21961.12|21961.12|0
1714560600000|2024-05-01 10:50:00|21957.61|21957.61|21968.14|21968.14|21968.14|21968.14|21954.1|21954.1|0
1714560900000|2024-05-01 10:55:00|21971.65|21971.65|21964.63|21964.63|21971.65|21971.65|21954.1|21954.1|0
1714561200000|2024-05-01 11:00:00|21975.16|21975.16|21985.3|21985.3|21985.3|21985.3|21960.73|21960.73|0
1714561500000|2024-05-01 11:05:00|21981.79|21981.79|21978.28|21978.28|21981.79|21981.79|21978.28|21978.28|0
1714561800000|2024-05-01 11:10:00|21974.77|21974.77|21986.32|21986.32|21999.35|21999.35|21974.77|21974.77|0
1714562100000|2024-05-01 11:15:00|21989.83|21989.83|21975.78|21975.78|21989.83|21989.83|21972.27|21972.27|0
1714562400000|2024-05-01 11:20:00|21974.99|21974.99|21982.08|21982.08|21985.59|21985.59|21970.3|21970.3|0
1714562700000|2024-05-01 11:25:00|21978.57|21978.57|21985.59|21985.59|21985.59|21985.59|21978.57|21978.57|0
1714563000000|2024-05-01 11:30:00|21999.63|21999.63|21999.63|21999.63|22013.68|22013.68|21999.63|21999.63|0
1714563300000|2024-05-01 11:35:00|21996.12|21996.12|21991.36|21991.36|21996.12|21996.12|21991.36|21991.36|0
1714563600000|2024-05-01 11:40:00|21987.85|21987.85|21989.87|21989.87|21991.36|21991.36|21987.85|21987.85|0
1714563900000|2024-05-01 11:45:00|21986.35|21986.35|21982.84|21982.84|21986.62|21986.62|21982.84|21982.84|0
1714564200000|2024-05-01 11:50:00|21979.33|21979.33|21961.05|21961.05|21979.33|21979.33|21957.54|21957.54|0
1714564500000|2024-05-01 11:55:00|21960.26|21960.26|21961.11|21961.11|21961.11|21961.11|21955.96|21955.96|0
1714564800000|2024-05-01 12:00:00|21957.6|21957.6|21982.57|21982.57|21986.33|21986.33|21957.6|21957.6|0
1714565100000|2024-05-01 12:05:00|21986.08|21986.08|21986.08|21986.08|21986.08|21986.08|21986.08|21986.08|0
1714565400000|2024-05-01 12:10:00|21989.6|21989.6|21990.84|21990.84|21996.62|21996.62|21989.6|21989.6|0
1714565700000|2024-05-01 12:15:00|21983.82|21983.82|21984.34|21984.34|21995.14|21995.14|21980.31|21980.31|0
1714566000000|2024-05-01 12:20:00|21984.59|21984.59|21981.08|21981.08|21988.1|21988.1|21977.57|21977.57|0
1714566300000|2024-05-01 12:25:00|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|0
1714566600000|2024-05-01 12:30:00|21984.99|21984.99|22024.61|22024.61|22024.61|22024.61|21984.99|21984.99|0
1714566900000|2024-05-01 12:35:00|22031.63|22031.63|22024.91|22024.91|22035.14|22035.14|22020.86|22020.86|0
1714567200000|2024-05-01 12:40:00|22017.89|22017.89|22011.41|22011.41|22021.94|22021.94|21993.85|21993.85|0
1714567500000|2024-05-01 12:45:00|22007.9|22007.9|22005.63|22005.63|22007.9|22007.9|21998.61|21998.61|0
1714567800000|2024-05-01 12:50:00|21998.61|21998.61|21995.1|21995.1|21998.61|21998.61|21995.1|21995.1|0
1714568100000|2024-05-01 12:55:00|22002.12|22002.12|22000.02|22000.02|22009.14|22009.14|21996.51|21996.51|0
1714568400000|2024-05-01 13:00:00|21999.23|21999.23|21999.23|21999.23|22002.74|22002.74|21992.21|21992.21|0
1714568700000|2024-05-01 13:05:00|21995.72|21995.72|21973.41|21973.41|21999.23|21999.23|21969.89|21969.89|0
1714569000000|2024-05-01 13:10:00|21966.38|21966.38|21976.92|21976.92|21976.92|21976.92|21952.34|21952.34|0
1714569300000|2024-05-01 13:15:00|21980.43|21980.43|21986.91|21986.91|22000.95|22000.95|21972.87|21972.87|0
1714569600000|2024-05-01 13:20:00|21987.16|21987.16|21998.19|21998.19|21998.19|21998.19|21987.16|21987.16|0
1714569900000|2024-05-01 13:25:00|21997.94|21997.94|21994.43|21994.43|22011.99|22011.99|21994.43|21994.43|0
1714570200000|2024-05-01 13:30:00|21994.04|21994.04|21980.68|21980.68|22008.08|22008.08|21967.53|21967.53|0
1714570500000|2024-05-01 13:35:00|21991.21|21991.21|21973.66|21973.66|22001.74|22001.74|21973.66|21973.66|0
1714570800000|2024-05-01 13:40:00|21980.68|21980.68|21949.87|21949.87|21980.68|21980.68|21949.87|21949.87|0
1714571100000|2024-05-01 13:45:00|21953.38|21953.38|21948.29|21948.29|21970.93|21970.93|21944.38|21944.38|0
1714571400000|2024-05-01 13:50:00|21965.84|21965.84|21947.04|21947.04|21969.35|21969.35|21944.78|21944.78|0
1714571700000|2024-05-01 13:55:00|21950.55|21950.55|21960.28|21960.28|21960.28|21960.28|21949.74|21949.74|0
1714572000000|2024-05-01 14:00:00|21953.25|21953.25|21963.54|21963.54|21977.83|21977.83|21953.25|21953.25|0
1714572300000|2024-05-01 14:05:00|21960.03|21960.03|21977.58|21977.58|21977.58|21977.58|21960.03|21960.03|0
1714572600000|2024-05-01 14:10:00|21974.07|21974.07|21978.83|21978.83|21995.13|21995.13|21974.07|21974.07|0
1714572900000|2024-05-01 14:15:00|21979.22|21979.22|21965.97|21965.97|21986.64|21986.64|21965.57|21965.57|0
1714573200000|2024-05-01 14:20:00|21962.46|21962.46|21961.67|21961.67|21962.46|21962.46|21951.14|21951.14|0
1714573500000|2024-05-01 14:25:00|21958.16|21958.16|21978.99|21978.99|21980.24|21980.24|21953.4|21953.4|0
1714573800000|2024-05-01 14:30:00|21971.97|21971.97|21973.22|21973.22|21973.22|21973.22|21968.46|21968.46|0
1714574100000|2024-05-01 14:35:00|21969.7|21969.7|21957.92|21957.92|21969.7|21969.7|21950.9|21950.9|0
1714574400000|2024-05-01 14:40:00|21958.32|21958.32|21949.89|21949.89|21958.32|21958.32|21947.79|21947.79|0
1714574700000|2024-05-01 14:45:00|21956.91|21956.91|21952.15|21952.15|21956.91|21956.91|21946.38|21946.38|0
1714575000000|2024-05-01 14:50:00|21948.64|21948.64|21945.13|21945.13|21948.64|21948.64|21934.6|21934.6|0
1714575300000|2024-05-01 14:55:00|21941.62|21941.62|21927.34|21927.34|21941.62|21941.62|21923.83|21923.83|0
1714575600000|2024-05-01 15:00:00|21928.59|21928.59|21949.65|21949.65|21949.65|21949.65|21922.81|21922.81|0
1714575900000|2024-05-01 15:05:00|21956.68|21956.68|21956.68|21956.68|21958.94|21958.94|21948.4|21948.4|0
1714576200000|2024-05-01 15:10:00|21956.28|21956.28|21963.3|21963.3|21963.8|21963.8|21956.28|21956.28|0
1714576500000|2024-05-01 15:15:00|21959.79|21959.79|21941.24|21941.24|21966.06|21966.06|21941.24|21941.24|0
1714576800000|2024-05-01 15:20:00|21940.45|21940.45|21927.26|21927.26|21940.84|21940.84|21923.75|21923.75|0
1714577100000|2024-05-01 15:25:00|21926.01|21926.01|21924.93|21924.93|21934.28|21934.28|21913.21|21913.21|0
1714634100000|2024-05-02 07:15:00|22029.76|22029.76|22019.24|22019.24|22039.54|22039.54|22008.96|22008.96|0
1714634400000|2024-05-02 07:20:00|22008.71|22008.71|22009.04|22009.04|22015.73|22015.73|21995|21995|0
1714634700000|2024-05-02 07:25:00|22005.53|22005.53|21961.3|21961.3|22005.53|22005.53|21954.27|21954.27|0
1714635000000|2024-05-02 07:30:00|21957.79|21957.79|21972.83|21972.83|21976.34|21976.34|21950.76|21950.76|0
1714635300000|2024-05-02 07:35:00|21969.32|21969.32|21986.61|21986.61|21997.14|21997.14|21958.78|21958.78|0
1714635600000|2024-05-02 07:40:00|21983.1|21983.1|21977.09|21977.09|21994.64|21994.64|21971.32|21971.32|0
1714635900000|2024-05-02 07:45:00|21984.11|21984.11|21972.05|21972.05|21990.12|21990.12|21964.53|21964.53|0
1714636200000|2024-05-02 07:50:00|21968.54|21968.54|21988.59|21988.59|21992.1|21992.1|21968.54|21968.54|0
1714636500000|2024-05-02 07:55:00|21987.34|21987.34|21992.93|21992.93|21992.93|21992.93|21981.07|21981.07|0
1714636800000|2024-05-02 08:00:00|21989.42|21989.42|21977.06|21977.06|22004.65|22004.65|21973.3|21973.3|0
1714637100000|2024-05-02 08:05:00|21980.57|21980.57|22001.87|22001.87|22003.12|22003.12|21973.55|21973.55|0
1714637400000|2024-05-02 08:10:00|22005.38|22005.38|21990.32|21990.32|22010.14|22010.14|21990.32|21990.32|0
1714637700000|2024-05-02 08:15:00|21986.81|21986.81|21991.57|21991.57|21997.35|21997.35|21983.3|21983.3|0
1714638000000|2024-05-02 08:20:00|21988.06|21988.06|21972.77|21972.77|21991.57|21991.57|21972.77|21972.77|0
1714638300000|2024-05-02 08:25:00|21976.28|21976.28|21987.96|21987.96|21996.33|21996.33|21976.28|21976.28|0
1714638600000|2024-05-02 08:30:00|21994.98|21994.98|21977.59|21977.59|22009.03|22009.03|21974.08|21974.08|0
1714638900000|2024-05-02 08:35:00|21974.08|21974.08|21981.1|21981.1|21984.61|21984.61|21969.32|21969.32|0
1714639200000|2024-05-02 08:40:00|21988.12|21988.12|21964.96|21964.96|21991.63|21991.63|21964.96|21964.96|0
1714639500000|2024-05-02 08:45:00|21968.47|21968.47|21981.51|21981.51|21981.51|21981.51|21959.7|21959.7|0
1714639800000|2024-05-02 08:50:00|21978|21978|21975.03|21975.03|21985.02|21985.02|21967.47|21967.47|0
1714640100000|2024-05-02 08:55:00|21971.52|21971.52|21957.47|21957.47|21971.52|21971.52|21957.47|21957.47|0
1714640400000|2024-05-02 09:00:00|21964.5|21964.5|21968.47|21968.47|21976.67|21976.67|21964.5|21964.5|0
1714640700000|2024-05-02 09:05:00|21964.95|21964.95|21962.48|21962.48|21977.07|21977.07|21958.97|21958.97|0
1714641000000|2024-05-02 09:10:00|21965.99|21965.99|21972.98|21972.98|21990.81|21990.81|21965.99|21965.99|0
1714641300000|2024-05-02 09:15:00|21971.73|21971.73|21978.17|21978.17|21978.17|21978.17|21967.64|21967.64|0
1714641600000|2024-05-02 09:20:00|21974.66|21974.66|21993.22|21993.22|22000.24|22000.24|21974.66|21974.66|0
1714641900000|2024-05-02 09:25:00|21996.73|21996.73|22015.53|22015.53|22015.53|22015.53|21996.73|21996.73|0
1714642200000|2024-05-02 09:30:00|22012.02|22012.02|22019.04|22019.04|22035.58|22035.58|22008.51|22008.51|0
1714642500000|2024-05-02 09:35:00|22022.55|22022.55|22010.77|22010.77|22022.55|22022.55|22000.24|22000.24|0
1714642800000|2024-05-02 09:40:00|22014.28|22014.28|22024.82|22024.82|22082.24|22082.24|22014.28|22014.28|0
1714643100000|2024-05-02 09:45:00|22021.31|22021.31|22040.85|22040.85|22066.95|22066.95|22021.31|22021.31|0
1714643400000|2024-05-02 09:50:00|22037.34|22037.34|22035.08|22035.08|22049.12|22049.12|22035.08|22035.08|0
1714643700000|2024-05-02 09:55:00|22038.59|22038.59|22053.88|22053.88|22064.42|22064.42|22028.06|22028.06|0
1714644000000|2024-05-02 10:00:00|22050.37|22050.37|22047.09|22047.09|22061.14|22061.14|22038.82|22038.82|0
1714644300000|2024-05-02 10:05:00|22050.61|22050.61|22051.79|22051.79|22055.3|22055.3|22047.09|22047.09|0
1714644600000|2024-05-02 10:10:00|22048.28|22048.28|22030.72|22030.72|22048.28|22048.28|22027.21|22027.21|0
1714644900000|2024-05-02 10:15:00|22029.48|22029.48|22044.77|22044.77|22058.81|22058.81|22022.45|22022.45|0
1714645200000|2024-05-02 10:20:00|22041.26|22041.26|22025.7|22025.7|22044.77|22044.77|22025.7|22025.7|0
1714645500000|2024-05-02 10:25:00|22028.19|22028.19|22044.73|22044.73|22044.73|22044.73|22026.94|22026.94|0
1714645800000|2024-05-02 10:30:00|22048.24|22048.24|22031.23|22031.23|22048.24|22048.24|22025.93|22025.93|0
1714646100000|2024-05-02 10:35:00|22041.76|22041.76|22041.01|22041.01|22045.27|22045.27|22037.5|22037.5|0
1714646400000|2024-05-02 10:40:00|22044.52|22044.52|22030.48|22030.48|22048.03|22048.03|22030.48|22030.48|0
1714646700000|2024-05-02 10:45:00|22026.97|22026.97|22035.24|22035.24|22038.75|22038.75|22026.97|22026.97|0
1714647000000|2024-05-02 10:50:00|22038.75|22038.75|22031.71|22031.71|22038.75|22038.75|22031.46|22031.46|0
1714647300000|2024-05-02 10:55:00|22028.2|22028.2|22028.2|22028.2|22028.2|22028.2|22024.69|22024.69|0
1714647600000|2024-05-02 11:00:00|22031.71|22031.71|22023.04|22023.04|22038.73|22038.73|22023.04|22023.04|0
1714647900000|2024-05-02 11:05:00|22019.53|22019.53|22026.57|22026.57|22026.57|22026.57|22018.76|22018.76|0
1714648200000|2024-05-02 11:10:00|22030.08|22030.08|22030.08|22030.08|22033.59|22033.59|22026.57|22026.57|0
1714648500000|2024-05-02 11:15:00|22033.59|22033.59|22029.69|22029.69|22033.59|22033.59|22029.69|22029.69|0
1714648800000|2024-05-02 11:20:00|22036.71|22036.71|22026.71|22026.71|22040.22|22040.22|22026.71|22026.71|0
1714649100000|2024-05-02 11:25:00|22025.92|22025.92|22007.37|22007.37|22029.44|22029.44|22007.12|22007.12|0
1714649400000|2024-05-02 11:30:00|22010.88|22010.88|22006.12|22006.12|22010.88|22010.88|22002.61|22002.61|0
1714649700000|2024-05-02 11:35:00|22009.63|22009.63|22000.11|22000.11|22009.63|22009.63|22000.11|22000.11|0
1714650000000|2024-05-02 11:40:00|21996.6|21996.6|21968.52|21968.52|21996.6|21996.6|21968.52|21968.52|0
1714650300000|2024-05-02 11:45:00|21972.03|21972.03|21967.27|21967.27|21975.54|21975.54|21965.01|21965.01|0
1714650600000|2024-05-02 11:50:00|21970.78|21970.78|21963.49|21963.49|21975.54|21975.54|21960.25|21960.25|0
1714650900000|2024-05-02 11:55:00|21959.98|21959.98|21945.68|21945.68|21959.98|21959.98|21942.17|21942.17|0
1714651200000|2024-05-02 12:00:00|21942.17|21942.17|21896.79|21896.79|21942.17|21942.17|21882.75|21882.75|0
1714651500000|2024-05-02 12:05:00|21895.61|21895.61|21888.98|21888.98|21896|21896|21885.47|21885.47|0
1714651800000|2024-05-02 12:10:00|21885.47|21885.47|21888.98|21888.98|21892.49|21892.49|21878.45|21878.45|0
1714652100000|2024-05-02 12:15:00|21892.49|21892.49|21904.27|21904.27|21907.78|21907.78|21892.49|21892.49|0
1714652400000|2024-05-02 12:20:00|21907.78|21907.78|21891.23|21891.23|21909.03|21909.03|21884.21|21884.21|0
1714652700000|2024-05-02 12:25:00|21894.74|21894.74|21882.96|21882.96|21897|21897|21882.96|21882.96|0
1714653000000|2024-05-02 12:30:00|21879.45|21879.45|21873.22|21873.22|21883.75|21883.75|21866.19|21866.19|0
1714653300000|2024-05-02 12:35:00|21876.73|21876.73|21882.5|21882.5|21890.77|21890.77|21873.22|21873.22|0
1714653600000|2024-05-02 12:40:00|21878.99|21878.99|21858.38|21858.38|21882.96|21882.96|21858.38|21858.38|0
1714653900000|2024-05-02 12:45:00|21865.4|21865.4|21869.31|21869.31|21872.82|21872.82|21853.62|21853.62|0
1714654200000|2024-05-02 12:50:00|21862.29|21862.29|21859.69|21859.69|21871.97|21871.97|21859.69|21859.69|0
1714654500000|2024-05-02 12:55:00|21856.18|21856.18|21858.28|21858.28|21859.69|21859.69|21848.76|21848.76|0
1714654800000|2024-05-02 13:00:00|21861.79|21861.79|21856.63|21856.63|21873.57|21873.57|21854.77|21854.77|0
1714655100000|2024-05-02 13:05:00|21853.12|21853.12|21863.07|21863.07|21867.56|21867.56|21852.73|21852.73|0
1714655400000|2024-05-02 13:10:00|21866.58|21866.58|21869.43|21869.43|21876.72|21876.72|21866.58|21866.58|0
1714655700000|2024-05-02 13:15:00|21865.92|21865.92|21893.39|21893.39|21896.9|21896.9|21862.41|21862.41|0
1714656000000|2024-05-02 13:20:00|21900.41|21900.41|21906.18|21906.18|21913.2|21913.2|21900.41|21900.41|0
1714656300000|2024-05-02 13:25:00|21909.69|21909.69|21914.45|21914.45|21920.23|21920.23|21902.67|21902.67|0
1714656600000|2024-05-02 13:30:00|21910.94|21910.94|21876.2|21876.2|21930.76|21930.76|21872.94|21872.94|0
1714656900000|2024-05-02 13:35:00|21879.71|21879.71|21911.66|21911.66|21911.66|21911.66|21875.95|21875.95|0
1714657200000|2024-05-02 13:40:00|21908.15|21908.15|21911.38|21911.38|21918.69|21918.69|21904.64|21904.64|0
1714657500000|2024-05-02 13:45:00|21918.4|21918.4|21900.14|21900.14|21919.65|21919.65|21881.71|21881.71|0
1714657800000|2024-05-02 13:50:00|21896.63|21896.63|21876.78|21876.78|21896.63|21896.63|21873.27|21873.27|0
1714658100000|2024-05-02 13:55:00|21875.54|21875.54|21875.29|21875.29|21889.58|21889.58|21867.99|21867.99|0
1714658400000|2024-05-02 14:00:00|21871.77|21871.77|21901.65|21901.65|21901.65|21901.65|21868.26|21868.26|0
1714658700000|2024-05-02 14:05:00|21905.16|21905.16|21881.83|21881.83|21905.16|21905.16|21881.83|21881.83|0
1714659000000|2024-05-02 14:10:00|21878.32|21878.32|21872.06|21872.06|21899.14|21899.14|21868.55|21868.55|0
1714659300000|2024-05-02 14:15:00|21875.58|21875.58|21886.38|21886.38|21896.91|21896.91|21872.06|21872.06|0
1714659600000|2024-05-02 14:20:00|21893.4|21893.4|21888.39|21888.39|21893.4|21893.4|21878.11|21878.11|0
1714659900000|2024-05-02 14:25:00|21891.9|21891.9|21868.34|21868.34|21891.9|21891.9|21868.34|21868.34|0
1714660200000|2024-05-02 14:30:00|21871.85|21871.85|21867.97|21867.97|21892.15|21892.15|21867.97|21867.97|0
1714660500000|2024-05-02 14:35:00|21871.48|21871.48|21849.56|21849.56|21871.48|21871.48|21849.17|21849.17|0
1714660800000|2024-05-02 14:40:00|21848.31|21848.31|21836.24|21836.24|21851.82|21851.82|21836.24|21836.24|0
1714661100000|2024-05-02 14:45:00|21836.74|21836.74|21842.91|21842.91|21842.91|21842.91|21833.23|21833.23|0
1714661400000|2024-05-02 14:50:00|21839.4|21839.4|21821.2|21821.2|21839.4|21839.4|21814.18|21814.18|0
1714661700000|2024-05-02 14:55:00|21824.72|21824.72|21818.44|21818.44|21829.22|21829.22|21818.44|21818.44|0
1714662000000|2024-05-02 15:00:00|21818.05|21818.05|21812.89|21812.89|21826.94|21826.94|21809.38|21809.38|0
1714662300000|2024-05-02 15:05:00|21811.64|21811.64|21798|21798|21815.55|21815.55|21791.47|21791.47|0
1714662600000|2024-05-02 15:10:00|21799.24|21799.24|21827.44|21827.44|21834.06|21834.06|21799.24|21799.24|0
1714662900000|2024-05-02 15:15:00|21830.95|21830.95|21844.2|21844.2|21844.45|21844.45|21826.65|21826.65|0
1714663200000|2024-05-02 15:20:00|21844.45|21844.45|21838.59|21838.59|21844.7|21844.7|21831.57|21831.57|0
1714663500000|2024-05-02 15:25:00|21842.1|21842.1|21880.37|21880.37|21883.03|21883.03|21834.58|21834.58|0
1714720500000|2024-05-03 07:15:00|22025.18|22025.18|22092.33|22092.33|22099.35|22099.35|22011.13|22011.13|0
1714720800000|2024-05-03 07:20:00|22095.84|22095.84|22149.69|22149.69|22153.2|22153.2|22088.81|22088.81|0
1714721100000|2024-05-03 07:25:00|22156.71|22156.71|22130.88|22130.88|22160.22|22160.22|22123.86|22123.86|0
1714721400000|2024-05-03 07:30:00|22141.42|22141.42|22160.22|22160.22|22174.26|22174.26|22139.15|22139.15|0
1714721700000|2024-05-03 07:35:00|22156.71|22156.71|22122.28|22122.28|22160.22|22160.22|22122.28|22122.28|0
1714722000000|2024-05-03 07:40:00|22115.26|22115.26|22091.31|22091.31|22131.8|22131.8|22091.31|22091.31|0
1714722300000|2024-05-03 07:45:00|22098.33|22098.33|22111.63|22111.63|22129.18|22129.18|22089.31|22089.31|0
1714722600000|2024-05-03 07:50:00|22104.61|22104.61|22097.08|22097.08|22114.64|22114.64|22097.08|22097.08|0
1714722900000|2024-05-03 07:55:00|22107.62|22107.62|22124.32|22124.32|22125.57|22125.57|22104.11|22104.11|0
1714723200000|2024-05-03 08:00:00|22123.07|22123.07|22140.4|22140.4|22141.48|22141.48|22119.16|22119.16|0
1714723500000|2024-05-03 08:05:00|22136.89|22136.89|22186.04|22186.04|22200.09|22200.09|22136.89|22136.89|0
1714723800000|2024-05-03 08:10:00|22175.51|22175.51|22151.95|22151.95|22190.57|22190.57|22130.88|22130.88|0
1714724100000|2024-05-03 08:15:00|22148.44|22148.44|22138.69|22138.69|22151.95|22151.95|22123.86|22123.86|0
1714724400000|2024-05-03 08:20:00|22139.94|22139.94|22087.3|22087.3|22141.19|22141.19|22083.79|22083.79|0
1714724700000|2024-05-03 08:25:00|22083.79|22083.79|22061.87|22061.87|22083.79|22083.79|22054.45|22054.45|0
1714725000000|2024-05-03 08:30:00|22075.91|22075.91|22084.18|22084.18|22094.71|22094.71|22073.65|22073.65|0
1714725300000|2024-05-03 08:35:00|22080.67|22080.67|22080.88|22080.88|22096.98|22096.98|22074.66|22074.66|0
1714725600000|2024-05-03 08:40:00|22091.41|22091.41|22078.15|22078.15|22095.71|22095.71|22074.64|22074.64|0
1714725900000|2024-05-03 08:45:00|22074.64|22074.64|22085.18|22085.18|22088.69|22088.69|22064.11|22064.11|0
1714726200000|2024-05-03 08:50:00|22088.69|22088.69|22105.26|22105.26|22105.26|22105.26|22084.2|22084.2|0
1714726500000|2024-05-03 08:55:00|22101.75|22101.75|22087.71|22087.71|22108.77|22108.77|22080.69|22080.69|0
1714726800000|2024-05-03 09:00:00|22080.69|22080.69|22049.09|22049.09|22080.69|22080.69|22045.58|22045.58|0
1714727100000|2024-05-03 09:05:00|22045.58|22045.58|22070.65|22070.65|22078.42|22078.42|22045.58|22045.58|0
1714727400000|2024-05-03 09:10:00|22081.19|22081.19|22090.43|22090.43|22094.22|22094.22|22080.17|22080.17|0
1714727700000|2024-05-03 09:15:00|22086.92|22086.92|22089.71|22089.71|22100.24|22100.24|22079.17|22079.17|0
1714728000000|2024-05-03 09:20:00|22093.22|22093.22|22083.22|22083.22|22093.22|22093.22|22079.71|22079.71|0
1714728300000|2024-05-03 09:25:00|22079.71|22079.71|22083.16|22083.16|22087.92|22087.92|22076.6|22076.6|0
1714728600000|2024-05-03 09:30:00|22086.67|22086.67|22069.12|22069.12|22090.18|22090.18|22069.12|22069.12|0
1714728900000|2024-05-03 09:35:00|22072.63|22072.63|22081.65|22081.65|22081.65|22081.65|22065.61|22065.61|0
1714729200000|2024-05-03 09:40:00|22078.14|22078.14|22064.84|22064.84|22078.14|22078.14|22050.79|22050.79|0
1714729500000|2024-05-03 09:45:00|22061.33|22061.33|22061.08|22061.08|22061.33|22061.33|22054.05|22054.05|0
1714729800000|2024-05-03 09:50:00|22064.59|22064.59|22068.1|22068.1|22069.35|22069.35|22057.57|22057.57|0
1714730100000|2024-05-03 09:55:00|22064.59|22064.59|22071.61|22071.61|22071.61|22071.61|22061.08|22061.08|0
1714730400000|2024-05-03 10:00:00|22075.12|22075.12|22075.12|22075.12|22082.14|22082.14|22075.12|22075.12|0
1714730700000|2024-05-03 10:05:00|22071.61|22071.61|22046.13|22046.13|22071.61|22071.61|22031.3|22031.3|0
1714731000000|2024-05-03 10:10:00|22049.65|22049.65|22068.14|22068.14|22068.95|22068.95|22044.37|22044.37|0
1714731300000|2024-05-03 10:15:00|22064.63|22064.63|22086.84|22086.84|22086.84|22086.84|22064.63|22064.63|0
1714731600000|2024-05-03 10:20:00|22083.33|22083.33|22076.31|22076.31|22093.86|22093.86|22072.79|22072.79|0
1714731900000|2024-05-03 10:25:00|22072.79|22072.79|22072.79|22072.79|22081.06|22081.06|22069.28|22069.28|0
1714732200000|2024-05-03 10:30:00|22076.31|22076.31|22048.76|22048.76|22086.84|22086.84|22048.76|22048.76|0
1714732500000|2024-05-03 10:35:00|22045.25|22045.25|22048.22|22048.22|22052.27|22052.27|22041.73|22041.73|0
1714732800000|2024-05-03 10:40:00|22044.71|22044.71|22046.29|22046.29|22052.12|22052.12|22038.87|22038.87|0
1714733100000|2024-05-03 10:45:00|22039.26|22039.26|22047.53|22047.53|22054.56|22054.56|22035.75|22035.75|0
1714733400000|2024-05-03 10:50:00|22044.02|22044.02|22043.75|22043.75|22050.78|22050.78|22040.51|22040.51|0
1714733700000|2024-05-03 10:55:00|22054.29|22054.29|22057.8|22057.8|22064.82|22064.82|22050.78|22050.78|0
1714734000000|2024-05-03 11:00:00|22054.29|22054.29|22033.22|22033.22|22054.29|22054.29|22033.22|22033.22|0
1714734300000|2024-05-03 11:05:00|22040.24|22040.24|22036.73|22036.73|22047.27|22047.27|22033.22|22033.22|0
1714734600000|2024-05-03 11:10:00|22033.22|22033.22|22021.44|22021.44|22033.22|22033.22|22021.44|22021.44|0
1714734900000|2024-05-03 11:15:00|22024.95|22024.95|22028.46|22028.46|22035.48|22035.48|22021.44|22021.44|0
1714735200000|2024-05-03 11:20:00|22021.44|22021.44|22042.76|22042.76|22042.76|22042.76|22021.44|22021.44|0
1714735500000|2024-05-03 11:25:00|22039.24|22039.24|22045.56|22045.56|22050.32|22050.32|22032.22|22032.22|0
1714735800000|2024-05-03 11:30:00|22042.05|22042.05|22017.47|22017.47|22052.58|22052.58|22017.47|22017.47|0
1714736100000|2024-05-03 11:35:00|22013.96|22013.96|22016.22|22016.22|22020.98|22020.98|22006.94|22006.94|0
1714736400000|2024-05-03 11:40:00|22023.24|22023.24|22008.8|22008.8|22023.24|22023.24|22008.8|22008.8|0
1714736700000|2024-05-03 11:45:00|21998.27|21998.27|22001.16|22001.16|22008.19|22008.19|21996.4|21996.4|0
1714737000000|2024-05-03 11:50:00|21999.92|21999.92|21996.4|21996.4|22006.94|22006.94|21992.89|21992.89|0
1714737300000|2024-05-03 11:55:00|21992.89|21992.89|21990.63|21990.63|21996.4|21996.4|21989.38|21989.38|0
1714737600000|2024-05-03 12:00:00|21997.65|21997.65|21990.63|21990.63|21997.65|21997.65|21983.61|21983.61|0
1714737900000|2024-05-03 12:05:00|21994.14|21994.14|21976.59|21976.59|22001.16|22001.16|21969.56|21969.56|0
1714738200000|2024-05-03 12:10:00|21980.1|21980.1|21977.83|21977.83|21984.86|21984.86|21966.05|21966.05|0
1714738500000|2024-05-03 12:15:00|21984.86|21984.86|21980.1|21980.1|21984.86|21984.86|21967.3|21967.3|0
1714738800000|2024-05-03 12:20:00|21983.61|21983.61|22011.97|22011.97|22011.97|22011.97|21980.1|21980.1|0
1714739100000|2024-05-03 12:25:00|22008.46|22008.46|21975.15|21975.15|22011.97|22011.97|21975.15|21975.15|0
1714739400000|2024-05-03 12:30:00|21989.19|21989.19|22039.29|22039.29|22059.11|22059.11|21946.83|21946.83|0
1714739700000|2024-05-03 12:35:00|22046.31|22046.31|22052.09|22052.09|22071.64|22071.64|22041.55|22041.55|0
1714740000000|2024-05-03 12:40:00|22055.6|22055.6|22065.34|22065.34|22073.61|22073.61|22045.52|22045.52|0
1714740300000|2024-05-03 12:45:00|22068.85|22068.85|22080.05|22080.05|22094.09|22094.09|22065.34|22065.34|0
1714740600000|2024-05-03 12:50:00|22076.54|22076.54|22085.82|22085.82|22092.84|22092.84|22054.22|22054.22|0
1714740900000|2024-05-03 12:55:00|22092.84|22092.84|22061.64|22061.64|22105.41|22105.41|22051.11|22051.11|0
1714741200000|2024-05-03 13:00:00|22054.62|22054.62|22009.99|22009.99|22058.13|22058.13|22009.99|22009.99|0
1714741500000|2024-05-03 13:05:00|22013.5|22013.5|21976.31|21976.31|22013.5|22013.5|21972.8|21972.8|0
1714741800000|2024-05-03 13:10:00|21986.84|21986.84|21985.56|21985.56|21988.09|21988.09|21975.02|21975.02|0
1714742100000|2024-05-03 13:15:00|21982.05|21982.05|21963.74|21963.74|21982.05|21982.05|21963.74|21963.74|0
1714742400000|2024-05-03 13:20:00|21956.72|21956.72|21960.23|21960.23|21977.78|21977.78|21956.72|21956.72|0
1714742700000|2024-05-03 13:25:00|21956.72|21956.72|21996.59|21996.59|21996.59|21996.59|21953.21|21953.21|0
1714743000000|2024-05-03 13:30:00|21993.08|21993.08|21969.72|21969.72|22008.34|22008.34|21943.13|21943.13|0
1714743300000|2024-05-03 13:35:00|21973.23|21973.23|22027.15|22027.15|22027.15|22027.15|21962.7|21962.7|0
1714743600000|2024-05-03 13:40:00|22020.12|22020.12|22056.48|22056.48|22083.32|22083.32|22020.12|22020.12|0
1714743900000|2024-05-03 13:45:00|22042.44|22042.44|22037.68|22037.68|22051.72|22051.72|22023.64|22023.64|0
1714744200000|2024-05-03 13:50:00|22034.17|22034.17|22052.78|22052.78|22056.29|22056.29|22020.12|22020.12|0
1714744500000|2024-05-03 13:55:00|22049.27|22049.27|22039.99|22039.99|22056.29|22056.29|22031.72|22031.72|0
1714744800000|2024-05-03 14:00:00|22031.91|22031.91|21982.87|21982.87|22038.93|22038.93|21982.87|21982.87|0
1714745100000|2024-05-03 14:05:00|21979.36|21979.36|21969.1|21969.1|21999.37|21999.37|21955.05|21955.05|0
1714745400000|2024-05-03 14:10:00|21972.61|21972.61|21922.2|21922.2|21972.61|21972.61|21918.69|21918.69|0
1714745700000|2024-05-03 14:15:00|21923.45|21923.45|21901.39|21901.39|21930.72|21930.72|21901.39|21901.39|0
1714746000000|2024-05-03 14:20:00|21897.88|21897.88|21890.86|21890.86|21901.39|21901.39|21883.33|21883.33|0
1714746300000|2024-05-03 14:25:00|21887.34|21887.34|21909.2|21909.2|21909.2|21909.2|21873.3|21873.3|0
1714746600000|2024-05-03 14:30:00|21908.81|21908.81|21902.18|21902.18|21937.29|21937.29|21902.18|21902.18|0
1714746900000|2024-05-03 14:35:00|21898.67|21898.67|21932.59|21932.59|21939.61|21939.61|21893.97|21893.97|0
1714747200000|2024-05-03 14:40:00|21939.61|21939.61|21946.64|21946.64|21950.15|21950.15|21925.57|21925.57|0
1714747500000|2024-05-03 14:45:00|21950.15|21950.15|21912.77|21912.77|21956.15|21956.15|21912.77|21912.77|0
1714747800000|2024-05-03 14:50:00|21916.29|21916.29|21916.29|21916.29|21923.31|21923.31|21905.75|21905.75|0
1714748100000|2024-05-03 14:55:00|21912.77|21912.77|21903.49|21903.49|21917.53|21917.53|21889.45|21889.45|0
1714748400000|2024-05-03 15:00:00|21899.98|21899.98|21882.4|21882.4|21902.45|21902.45|21882.4|21882.4|0
1714748700000|2024-05-03 15:05:00|21885.91|21885.91|21887.16|21887.16|21908.62|21908.62|21884.9|21884.9|0
1714749000000|2024-05-03 15:10:00|21885.91|21885.91|21891.93|21891.93|21908.47|21908.47|21885.76|21885.76|0
1714749300000|2024-05-03 15:15:00|21888.42|21888.42|21875.63|21875.63|21889.67|21889.67|21875.63|21875.63|0
1714749600000|2024-05-03 15:20:00|21879.14|21879.14|21876.38|21876.38|21885.66|21885.66|21875.63|21875.63|0
1714749900000|2024-05-03 15:25:00|21879.89|21879.89|21858.53|21858.53|21879.89|21879.89|21851.8|21851.8|0
1715066100000|2024-05-07 07:15:00|22170.4|22170.4|22180.46|22180.46|22195.21|22195.21|22153.39|22153.39|0
1715066400000|2024-05-07 07:20:00|22176.95|22176.95|22184.36|22184.36|22210.41|22210.41|22166.42|22166.42|0
1715066700000|2024-05-07 07:25:00|22180.84|22180.84|22154.01|22154.01|22191.61|22191.61|22139.96|22139.96|0
1715067000000|2024-05-07 07:30:00|22157.52|22157.52|22132.1|22132.1|22181.25|22181.25|22132.1|22132.1|0
1715067300000|2024-05-07 07:35:00|22135.61|22135.61|22082.94|22082.94|22135.61|22135.61|22079.43|22079.43|0
1715067600000|2024-05-07 07:40:00|22086.45|22086.45|22095.52|22095.52|22105.26|22105.26|22084.19|22084.19|0
1715067900000|2024-05-07 07:45:00|22099.03|22099.03|22096.53|22096.53|22109.56|22109.56|22082.49|22082.49|0
1715068200000|2024-05-07 07:50:00|22093.02|22093.02|22085.1|22085.1|22096.53|22096.53|22080.51|22080.51|0
1715068500000|2024-05-07 07:55:00|22081.59|22081.59|22042.97|22042.97|22085.1|22085.1|22032.43|22032.43|0
1715068800000|2024-05-07 08:00:00|22028.92|22028.92|22021.4|22021.4|22042.97|22042.97|22014.38|22014.38|0
1715069100000|2024-05-07 08:05:00|22014.38|22014.38|22042.1|22042.1|22063.16|22063.16|21997.22|21997.22|0
1715069400000|2024-05-07 08:10:00|22045.61|22045.61|22057.39|22057.39|22057.39|22057.39|22028.05|22028.05|0
1715069700000|2024-05-07 08:15:00|22057.89|22057.89|22108.29|22108.29|22111.8|22111.8|22057.89|22057.89|0
1715070000000|2024-05-07 08:20:00|22115.31|22115.31|22124.93|22124.93|22137.96|22137.96|22111.8|22111.8|0
1715070300000|2024-05-07 08:25:00|22117.91|22117.91|22130.7|22130.7|22137.72|22137.72|22095.59|22095.59|0
1715070600000|2024-05-07 08:30:00|22134.21|22134.21|22148.76|22148.76|22162.8|22162.8|22130.7|22130.7|0
1715070900000|2024-05-07 08:35:00|22152.27|22152.27|22134.71|22134.71|22164.05|22164.05|22134.71|22134.71|0
1715071200000|2024-05-07 08:40:00|22127.69|22127.69|22105.61|22105.61|22130.19|22130.19|22105.61|22105.61|0
1715071500000|2024-05-07 08:45:00|22109.12|22109.12|22086.81|22086.81|22112.63|22112.63|22069.25|22069.25|0
1715071800000|2024-05-07 08:50:00|22087.2|22087.2|22144.56|22144.56|22148.07|22148.07|22077.85|22077.85|0
1715072100000|2024-05-07 08:55:00|22151.58|22151.58|22133.41|22133.41|22175.54|22175.54|22133.41|22133.41|0
1715072400000|2024-05-07 09:00:00|22126.39|22126.39|22167.29|22167.29|22181.33|22181.33|22115.62|22115.62|0
1715072700000|2024-05-07 09:05:00|22181.33|22181.33|22169.38|22169.38|22191.86|22191.86|22149.5|22149.5|0
1715073000000|2024-05-07 09:10:00|22170.63|22170.63|22191.69|22191.69|22191.69|22191.69|22155.33|22155.33|0
1715073300000|2024-05-07 09:15:00|22188.18|22188.18|22212.36|22212.36|22212.36|22212.36|22181.16|22181.16|0
1715073600000|2024-05-07 09:20:00|22208.85|22208.85|22220.63|22220.63|22227.66|22227.66|22205.34|22205.34|0
1715073900000|2024-05-07 09:25:00|22206.59|22206.59|22182.26|22182.26|22213.61|22213.61|22181.01|22181.01|0
1715074200000|2024-05-07 09:30:00|22185.77|22185.77|22182.57|22182.57|22193.6|22193.6|22171.29|22171.29|0
1715074500000|2024-05-07 09:35:00|22182.18|22182.18|22181.64|22181.64|22185.15|22185.15|22166.35|22166.35|0
1715074800000|2024-05-07 09:40:00|22178.13|22178.13|22185.9|22185.9|22185.9|22185.9|22167.59|22167.59|0
1715075100000|2024-05-07 09:45:00|22178.88|22178.88|22167.45|22167.45|22178.88|22178.88|22145.88|22145.88|0
1715075400000|2024-05-07 09:50:00|22160.43|22160.43|22165.19|22165.19|22176.97|22176.97|22154.65|22154.65|0
1715075700000|2024-05-07 09:55:00|22161.68|22161.68|22165.19|22165.19|22165.19|22165.19|22154.65|22154.65|0
1715076000000|2024-05-07 10:00:00|22168.7|22168.7|22188.25|22188.25|22198.78|22198.78|22168.7|22168.7|0
1715076300000|2024-05-07 10:05:00|22191.76|22191.76|22163.67|22163.67|22195.27|22195.27|22160.16|22160.16|0
1715076600000|2024-05-07 10:10:00|22160.16|22160.16|22154.4|22154.4|22160.16|22160.16|22148.38|22148.38|0
1715076900000|2024-05-07 10:15:00|22150.89|22150.89|22160.18|22160.18|22167.2|22167.2|22149.64|22149.64|0
1715077200000|2024-05-07 10:20:00|22163.69|22163.69|22182.1|22182.1|22182.1|22182.1|22156.67|22156.67|0
1715077500000|2024-05-07 10:25:00|22175.07|22175.07|22171.29|22171.29|22196.14|22196.14|22167.78|22167.78|0
1715077800000|2024-05-07 10:30:00|22174.8|22174.8|22176.32|22176.32|22183.34|22183.34|22172.81|22172.81|0
1715078100000|2024-05-07 10:35:00|22179.83|22179.83|22158.77|22158.77|22193.88|22193.88|22155.26|22155.26|0
1715078400000|2024-05-07 10:40:00|22148.23|22148.23|22148.23|22148.23|22151.75|22151.75|22141.21|22141.21|0
1715078700000|2024-05-07 10:45:00|22141.21|22141.21|22142.7|22142.7|22150.98|22150.98|22137.7|22137.7|0
1715079000000|2024-05-07 10:50:00|22149.73|22149.73|22129.68|22129.68|22149.73|22149.73|22122.65|22122.65|0
1715079300000|2024-05-07 10:55:00|22133.19|22133.19|22150.99|22150.99|22158.01|22158.01|22133.19|22133.19|0
1715079600000|2024-05-07 11:00:00|22154.5|22154.5|22128.06|22128.06|22154.5|22154.5|22121.04|22121.04|0
1715079900000|2024-05-07 11:05:00|22124.55|22124.55|22122.31|22122.31|22131.57|22131.57|22116.04|22116.04|0
1715080200000|2024-05-07 11:10:00|22115.29|22115.29|22126.84|22126.84|22130.35|22130.35|22115.29|22115.29|0
1715080500000|2024-05-07 11:15:00|22123.33|22123.33|22132.85|22132.85|22133.86|22133.86|22123.33|22123.33|0
1715080800000|2024-05-07 11:20:00|22136.36|22136.36|22122.31|22122.31|22139.87|22139.87|22111.78|22111.78|0
1715081100000|2024-05-07 11:25:00|22121.07|22121.07|22126.44|22126.44|22128.09|22128.09|22119.82|22119.82|0
1715081400000|2024-05-07 11:30:00|22129.96|22129.96|22148.3|22148.3|22163.59|22163.59|22129.96|22129.96|0
1715081700000|2024-05-07 11:35:00|22151.81|22151.81|22142.28|22142.28|22159.83|22159.83|22142.28|22142.28|0
1715082000000|2024-05-07 11:40:00|22145.79|22145.79|22137.52|22137.52|22149.3|22149.3|22137.52|22137.52|0
1715082300000|2024-05-07 11:45:00|22141.03|22141.03|22141.03|22141.03|22144.54|22144.54|22134.01|22134.01|0
1715082600000|2024-05-07 11:50:00|22140.24|22140.24|22140.49|22140.49|22147.26|22147.26|22133.22|22133.22|0
1715082900000|2024-05-07 11:55:00|22136.98|22136.98|22100.75|22100.75|22140.49|22140.49|22097.24|22097.24|0
1715083200000|2024-05-07 12:00:00|22099.5|22099.5|22091.23|22091.23|22099.5|22099.5|22080.45|22080.45|0
1715083500000|2024-05-07 12:05:00|22087.72|22087.72|22086.71|22086.71|22090.22|22090.22|22084.21|22084.21|0
1715083800000|2024-05-07 12:10:00|22083.2|22083.2|22085.46|22085.46|22088.97|22088.97|22078.44|22078.44|0
1715084100000|2024-05-07 12:15:00|22085.21|22085.21|22084.96|22084.96|22088.97|22088.97|22074.18|22074.18|0
1715084400000|2024-05-07 12:20:00|22086.21|22086.21|22072.56|22072.56|22089.72|22089.72|22072.56|22072.56|0
1715084700000|2024-05-07 12:25:00|22065.54|22065.54|22051.74|22051.74|22069.05|22069.05|22048.23|22048.23|0
1715085000000|2024-05-07 12:30:00|22055.25|22055.25|22053.38|22053.38|22062.67|22062.67|22053.38|22053.38|0
1715085300000|2024-05-07 12:35:00|22056.9|22056.9|22082.66|22082.66|22082.66|22082.66|22049.87|22049.87|0
1715085600000|2024-05-07 12:40:00|22083.91|22083.91|22069.86|22069.86|22087.42|22087.42|22069.86|22069.86|0
1715085900000|2024-05-07 12:45:00|22066.35|22066.35|22073.77|22073.77|22073.77|22073.77|22052.31|22052.31|0
1715086200000|2024-05-07 12:50:00|22074.95|22074.95|22079.48|22079.48|22080.73|22080.73|22068.95|22068.95|0
1715086500000|2024-05-07 12:55:00|22078.23|22078.23|22085.71|22085.71|22093.52|22093.52|22078.23|22078.23|0
1715086800000|2024-05-07 13:00:00|22089.22|22089.22|22090.47|22090.47|22093.98|22093.98|22083.45|22083.45|0
1715087100000|2024-05-07 13:05:00|22093.98|22093.98|22119.62|22119.62|22119.62|22119.62|22090.47|22090.47|0
1715087400000|2024-05-07 13:10:00|22116.11|22116.11|22090.01|22090.01|22119.62|22119.62|22086.5|22086.5|0
1715087700000|2024-05-07 13:15:00|22082.99|22082.99|22092.27|22092.27|22101.79|22101.79|22079.48|22079.48|0
1715088000000|2024-05-07 13:20:00|22088.76|22088.76|22077.44|22077.44|22092.27|22092.27|22073.93|22073.93|0
1715088300000|2024-05-07 13:25:00|22073.93|22073.93|22078.96|22078.96|22089.49|22089.49|22073.93|22073.93|0
1715088600000|2024-05-07 13:30:00|22085.98|22085.98|22062.81|22062.81|22085.98|22085.98|22044.01|22044.01|0
1715088900000|2024-05-07 13:35:00|22066.32|22066.32|22076.86|22076.86|22076.86|22076.86|22041.75|22041.75|0
1715089200000|2024-05-07 13:40:00|22079.35|22079.35|22086.89|22086.89|22094.19|22094.19|22068.82|22068.82|0
1715089500000|2024-05-07 13:45:00|22090.41|22090.41|22103.58|22103.58|22118.24|22118.24|22086.64|22086.64|0
1715089800000|2024-05-07 13:50:00|22096.56|22096.56|22071.22|22071.22|22113.1|22113.1|22071.22|22071.22|0
1715090100000|2024-05-07 13:55:00|22070.43|22070.43|22075.7|22075.7|22091.1|22091.1|22062.51|22062.51|0
1715090400000|2024-05-07 14:00:00|22079.21|22079.21|22076.95|22076.95|22089.74|22089.74|22066.41|22066.41|0
1715090700000|2024-05-07 14:05:00|22080.46|22080.46|22080.85|22080.85|22090.99|22090.99|22066.14|22066.14|0
1715091000000|2024-05-07 14:10:00|22073.83|22073.83|22045.74|22045.74|22073.83|22073.83|22042.23|22042.23|0
1715091300000|2024-05-07 14:15:00|22049.25|22049.25|22049.65|22049.65|22049.65|22049.65|22037.87|22037.87|0
1715091600000|2024-05-07 14:20:00|22046.14|22046.14|22042.63|22042.63|22053.16|22053.16|22042.63|22042.63|0
1715091900000|2024-05-07 14:25:00|22041.38|22041.38|22043.14|22043.14|22050.66|22050.66|22041.38|22041.38|0
1715092200000|2024-05-07 14:30:00|22050.16|22050.16|22051.39|22051.39|22057.18|22057.18|22050.16|22050.16|0
1715092500000|2024-05-07 14:35:00|22047.88|22047.88|22048.67|22048.67|22052.18|22052.18|22041.65|22041.65|0
1715092800000|2024-05-07 14:40:00|22045.16|22045.16|22039.38|22039.38|22045.16|22045.16|22038.14|22038.14|0
1715093100000|2024-05-07 14:45:00|22035.87|22035.87|22048.14|22048.14|22051.65|22051.65|22032.36|22032.36|0
1715093400000|2024-05-07 14:50:00|22048.53|22048.53|22036.46|22036.46|22048.53|22048.53|22032.95|22032.95|0
1715093700000|2024-05-07 14:55:00|22032.95|22032.95|22036.07|22036.07|22042.07|22042.07|22025.53|22025.53|0
1715094000000|2024-05-07 15:00:00|22039.58|22039.58|22056.86|22056.86|22056.86|22056.86|22035.8|22035.8|0
1715094300000|2024-05-07 15:05:00|22053.35|22053.35|22069.04|22069.04|22072.55|22072.55|22053.35|22053.35|0
1715094600000|2024-05-07 15:10:00|22072.55|22072.55|22074.69|22074.69|22081.09|22081.09|22058.51|22058.51|0
1715094900000|2024-05-07 15:15:00|22071.18|22071.18|22057.11|22057.11|22078.45|22078.45|22056.13|22056.13|0
1715095200000|2024-05-07 15:20:00|22060.62|22060.62|22056.92|22056.92|22073.71|22073.71|22049.65|22049.65|0
1715095500000|2024-05-07 15:25:00|22060.43|22060.43|22061.08|22061.08|22068.1|22068.1|22054.06|22054.06|0
1715152500000|2024-05-08 07:15:00|22454.22|22454.22|22475.54|22475.54|22489.58|22489.58|22454.22|22454.22|0
1715152800000|2024-05-08 07:20:00|22468.51|22468.51|22443.94|22443.94|22475.54|22475.54|22405.32|22405.32|0
1715153100000|2024-05-08 07:25:00|22454.47|22454.47|22436.23|22436.23|22457.98|22457.98|22429.21|22429.21|0
1715153400000|2024-05-08 07:30:00|22432.72|22432.72|22470.86|22470.86|22470.86|22470.86|22427.73|22427.73|0
1715153700000|2024-05-08 07:35:00|22467.35|22467.35|22464.8|22464.8|22471.82|22471.82|22453.87|22453.87|0
1715154000000|2024-05-08 07:40:00|22457.77|22457.77|22428.44|22428.44|22457.77|22457.77|22424.93|22424.93|0
1715154300000|2024-05-08 07:45:00|22421.42|22421.42|22422.43|22422.43|22430.7|22430.7|22420.17|22420.17|0
1715154600000|2024-05-08 07:50:00|22429.45|22429.45|22439.91|22439.91|22441.4|22441.4|22420.34|22420.34|0
1715154900000|2024-05-08 07:55:00|22436.4|22436.4|22442.73|22442.73|22451.01|22451.01|22427.05|22427.05|0
1715155200000|2024-05-08 08:00:00|22442.98|22442.98|22444|22444|22481.61|22481.61|22442.98|22442.98|0
1715155500000|2024-05-08 08:05:00|22447.51|22447.51|22436.81|22436.81|22454.53|22454.53|22436.81|22436.81|0
1715155800000|2024-05-08 08:10:00|22437.06|22437.06|22454.51|22454.51|22458.02|22458.02|22436.81|22436.81|0
1715156100000|2024-05-08 08:15:00|22461.53|22461.53|22455.4|22455.4|22468.95|22468.95|22454.9|22454.9|0
1715156400000|2024-05-08 08:20:00|22454.61|22454.61|22466.87|22466.87|22470.63|22470.63|22454.34|22454.34|0
1715156700000|2024-05-08 08:25:00|22470.38|22470.38|22480.09|22480.09|22480.09|22480.09|22469.56|22469.56|0
1715157000000|2024-05-08 08:30:00|22483.6|22483.6|22482.16|22482.16|22485.61|22485.61|22471.57|22471.57|0
1715157300000|2024-05-08 08:35:00|22482.41|22482.41|22465.36|22465.36|22485.93|22485.93|22461.35|22461.35|0
1715157600000|2024-05-08 08:40:00|22461.85|22461.85|22452.15|22452.15|22466.45|22466.45|22443.88|22443.88|0
1715157900000|2024-05-08 08:45:00|22459.18|22459.18|22466.99|22466.99|22478.02|22478.02|22458.93|22458.93|0
1715158200000|2024-05-08 08:50:00|22470.5|22470.5|22455.21|22455.21|22474.01|22474.01|22451.7|22451.7|0
1715158500000|2024-05-08 08:55:00|22458.72|22458.72|22446.19|22446.19|22469.25|22469.25|22446.19|22446.19|0
1715158800000|2024-05-08 09:00:00|22449.7|22449.7|22465.24|22465.24|22467|22467|22449.7|22449.7|0
1715159100000|2024-05-08 09:05:00|22468.75|22468.75|22481.94|22481.94|22483.19|22483.19|22458.22|22458.22|0
1715159400000|2024-05-08 09:10:00|22474.92|22474.92|22521.13|22521.13|22521.13|22521.13|22464.39|22464.39|0
1715159700000|2024-05-08 09:15:00|22517.62|22517.62|22537.96|22537.96|22538.71|22538.71|22516.62|22516.62|0
1715160000000|2024-05-08 09:20:00|22534.45|22534.45|22491.92|22491.92|22534.45|22534.45|22491.92|22491.92|0
1715160300000|2024-05-08 09:25:00|22492.32|22492.32|22505.61|22505.61|22509.12|22509.12|22492.32|22492.32|0
1715160600000|2024-05-08 09:30:00|22498.59|22498.59|22471.58|22471.58|22500.85|22500.85|22471.58|22471.58|0
1715160900000|2024-05-08 09:35:00|22468.07|22468.07|22470.84|22470.84|22478.35|22478.35|22462.82|22462.82|0
1715161200000|2024-05-08 09:40:00|22469.6|22469.6|22472.61|22472.61|22472.61|22472.61|22465.23|22465.23|0
1715161500000|2024-05-08 09:45:00|22476.12|22476.12|22499.33|22499.33|22500.58|22500.58|22465.59|22465.59|0
1715161800000|2024-05-08 09:50:00|22502.84|22502.84|22513.95|22513.95|22517.46|22517.46|22499.33|22499.33|0
1715162100000|2024-05-08 09:55:00|22506.93|22506.93|22503.89|22503.89|22507.4|22507.4|22492.09|22492.09|0
1715162400000|2024-05-08 10:00:00|22507.4|22507.4|22506.15|22506.15|22507.4|22507.4|22492.11|22492.11|0
1715162700000|2024-05-08 10:05:00|22509.67|22509.67|22491.91|22491.91|22511.44|22511.44|22488.39|22488.39|0
1715163000000|2024-05-08 10:10:00|22488.39|22488.39|22505.49|22505.49|22505.49|22505.49|22483.18|22483.18|0
1715163300000|2024-05-08 10:15:00|22498.47|22498.47|22479.67|22479.67|22498.47|22498.47|22479.67|22479.67|0
1715163600000|2024-05-08 10:20:00|22486.69|22486.69|22494.1|22494.1|22497.22|22497.22|22486.69|22486.69|0
1715163900000|2024-05-08 10:25:00|22490.59|22490.59|22478.26|22478.26|22490.59|22490.59|22465.23|22465.23|0
1715164200000|2024-05-08 10:30:00|22481.77|22481.77|22466.98|22466.98|22488.79|22488.79|22463.46|22463.46|0
1715164500000|2024-05-08 10:35:00|22470.49|22470.49|22474|22474|22474|22474|22470.49|22470.49|0
1715164800000|2024-05-08 10:40:00|22466.98|22466.98|22478.76|22478.76|22482.27|22482.27|22463.46|22463.46|0
1715165100000|2024-05-08 10:45:00|22482.27|22482.27|22471.98|22471.98|22482.52|22482.52|22471.98|22471.98|0
1715165400000|2024-05-08 10:50:00|22468.47|22468.47|22486.57|22486.57|22486.57|22486.57|22464.96|22464.96|0
1715165700000|2024-05-08 10:55:00|22479.55|22479.55|22472.63|22472.63|22490.33|22490.33|22472.63|22472.63|0
1715166000000|2024-05-08 11:00:00|22476.14|22476.14|22468.37|22468.37|22483.16|22483.16|22467.12|22467.12|0
1715166300000|2024-05-08 11:05:00|22464.86|22464.86|22449.57|22449.57|22469.37|22469.37|22449.57|22449.57|0
1715166600000|2024-05-08 11:10:00|22453.08|22453.08|22460.1|22460.1|22460.1|22460.1|22453.08|22453.08|0
1715166900000|2024-05-08 11:15:00|22456.59|22456.59|22447.3|22447.3|22458.85|22458.85|22447.3|22447.3|0
1715167200000|2024-05-08 11:20:00|22440.28|22440.28|22443.79|22443.79|22447.3|22447.3|22440.28|22440.28|0
1715167500000|2024-05-08 11:25:00|22436.77|22436.77|22437.69|22437.69|22446.29|22446.29|22436.77|22436.77|0
1715167800000|2024-05-08 11:30:00|22438.08|22438.08|22422.56|22422.56|22438.08|22438.08|22419.05|22419.05|0
1715168100000|2024-05-08 11:35:00|22426.07|22426.07|22412.02|22412.02|22426.07|22426.07|22409.76|22409.76|0
1715168400000|2024-05-08 11:40:00|22415.53|22415.53|22433.09|22433.09|22433.09|22433.09|22412.02|22412.02|0
1715168700000|2024-05-08 11:45:00|22431.9|22431.9|22439.18|22439.18|22440.43|22440.43|22431.9|22431.9|0
1715169000000|2024-05-08 11:50:00|22435.67|22435.67|22421.62|22421.62|22435.67|22435.67|22421.62|22421.62|0
1715169300000|2024-05-08 11:55:00|22425.13|22425.13|22428.89|22428.89|22432.4|22432.4|22425.13|22425.13|0
1715169600000|2024-05-08 12:00:00|22432.4|22432.4|22455.97|22455.97|22459.48|22459.48|22432.4|22432.4|0
1715169900000|2024-05-08 12:05:00|22459.48|22459.48|22466.5|22466.5|22469|22469|22459.48|22459.48|0
1715170200000|2024-05-08 12:10:00|22462.99|22462.99|22472.01|22472.01|22472.01|22472.01|22462.99|22462.99|0
1715170500000|2024-05-08 12:15:00|22468.5|22468.5|22498.35|22498.35|22505.87|22505.87|22463.74|22463.74|0
1715170800000|2024-05-08 12:20:00|22494.84|22494.84|22499.66|22499.66|22499.66|22499.66|22488.27|22488.27|0
1715171100000|2024-05-08 12:25:00|22499.12|22499.12|22516.55|22516.55|22516.55|22516.55|22492.37|22492.37|0
1715171400000|2024-05-08 12:30:00|22520.06|22520.06|22515.41|22515.41|22524.07|22524.07|22515.41|22515.41|0
1715171700000|2024-05-08 12:35:00|22511.9|22511.9|22506.12|22506.12|22516.66|22516.66|22506.12|22506.12|0
1715172000000|2024-05-08 12:40:00|22502.61|22502.61|22484.66|22484.66|22502.61|22502.61|22484.66|22484.66|0
1715172300000|2024-05-08 12:45:00|22488.17|22488.17|22472.88|22472.88|22488.17|22488.17|22471.63|22471.63|0
1715172600000|2024-05-08 12:50:00|22472.49|22472.49|22446.66|22446.66|22472.49|22472.49|22436.13|22436.13|0
1715172900000|2024-05-08 12:55:00|22445.91|22445.91|22472.75|22472.75|22472.75|22472.75|22445.91|22445.91|0
1715173200000|2024-05-08 13:00:00|22483.28|22483.28|22494.09|22494.09|22499.37|22499.37|22483.28|22483.28|0
1715173500000|2024-05-08 13:05:00|22487.07|22487.07|22475.91|22475.91|22487.86|22487.86|22468.89|22468.89|0
1715173800000|2024-05-08 13:10:00|22476.7|22476.7|22498.51|22498.51|22498.51|22498.51|22474.95|22474.95|0
1715174100000|2024-05-08 13:15:00|22498.26|22498.26|22513.16|22513.16|22515.42|22515.42|22491.24|22491.24|0
1715174400000|2024-05-08 13:20:00|22516.67|22516.67|22503.13|22503.13|22516.67|22516.67|22503.13|22503.13|0
1715174700000|2024-05-08 13:25:00|22499.61|22499.61|22495.1|22495.1|22510.15|22510.15|22495.1|22495.1|0
1715175000000|2024-05-08 13:30:00|22495.91|22495.91|22468.68|22468.68|22496.31|22496.31|22457.75|22457.75|0
1715175300000|2024-05-08 13:35:00|22465.17|22465.17|22464.38|22464.38|22472.19|22472.19|22433.57|22433.57|0
1715175600000|2024-05-08 13:40:00|22453.85|22453.85|22446.99|22446.99|22479.21|22479.21|22443.48|22443.48|0
1715175900000|2024-05-08 13:45:00|22450.5|22450.5|22457.53|22457.53|22471.57|22471.57|22450.5|22450.5|0
1715176200000|2024-05-08 13:50:00|22461.04|22461.04|22485.22|22485.22|22485.22|22485.22|22443.48|22443.48|0
1715176500000|2024-05-08 13:55:00|22492.24|22492.24|22490.99|22490.99|22494.5|22494.5|22479.21|22479.21|0
1715176800000|2024-05-08 14:00:00|22498.01|22498.01|22480.46|22480.46|22505.04|22505.04|22480.46|22480.46|0
1715177100000|2024-05-08 14:05:00|22476.95|22476.95|22476.8|22476.8|22487.09|22487.09|22457.36|22457.36|0
1715177400000|2024-05-08 14:10:00|22473.29|22473.29|22482.35|22482.35|22483.6|22483.6|22469.78|22469.78|0
1715177700000|2024-05-08 14:15:00|22489.37|22489.37|22517.46|22517.46|22517.46|22517.46|22489.37|22489.37|0
1715178000000|2024-05-08 14:20:00|22520.97|22520.97|22515.82|22515.82|22529.07|22529.07|22512.7|22512.7|0
1715178300000|2024-05-08 14:25:00|22522.84|22522.84|22531.15|22531.15|22538.17|22538.17|22516.32|22516.32|0
1715178600000|2024-05-08 14:30:00|22534.66|22534.66|22514.39|22514.39|22534.66|22534.66|22503.06|22503.06|0
1715178900000|2024-05-08 14:35:00|22517.9|22517.9|22506.12|22506.12|22517.9|22517.9|22499.09|22499.09|0
1715179200000|2024-05-08 14:40:00|22502.61|22502.61|22479.4|22479.4|22502.61|22502.61|22479.4|22479.4|0
1715179500000|2024-05-08 14:45:00|22486.42|22486.42|22487.21|22487.21|22493.44|22493.44|22482.91|22482.91|0
1715179800000|2024-05-08 14:50:00|22483.7|22483.7|22474.39|22474.39|22490.72|22490.72|22474.39|22474.39|0
1715180100000|2024-05-08 14:55:00|22477.9|22477.9|22478.4|22478.4|22488.43|22488.43|22477.9|22477.9|0
1715180400000|2024-05-08 15:00:00|22474.89|22474.89|22495.85|22495.85|22495.85|22495.85|22471.38|22471.38|0
1715180700000|2024-05-08 15:05:00|22499.36|22499.36|22485.32|22485.32|22499.36|22499.36|22481.8|22481.8|0
1715181000000|2024-05-08 15:10:00|22481.8|22481.8|22478.31|22478.31|22488.83|22488.83|22474.53|22474.53|0
1715181300000|2024-05-08 15:15:00|22477.92|22477.92|22466.31|22466.31|22486.98|22486.98|22466.31|22466.31|0
1715181600000|2024-05-08 15:20:00|22469.82|22469.82|22495.92|22495.92|22495.92|22495.92|22469.82|22469.82|0
1715181900000|2024-05-08 15:25:00|22495.42|22495.42|22491.97|22491.97|22507.45|22507.45|22473.17|22473.17|0
1715238900000|2024-05-09 07:15:00|22547.74|22547.74|22559.79|22559.79|22568.06|22568.06|22547.74|22547.74|0
1715239200000|2024-05-09 07:20:00|22562.29|22562.29|22577.34|22577.34|22591.39|22591.39|22561.04|22561.04|0
1715239500000|2024-05-09 07:25:00|22573.83|22573.83|22581.11|22581.11|22587.88|22587.88|22573.83|22573.83|0
1715239800000|2024-05-09 07:30:00|22579.86|22579.86|22579.11|22579.11|22583.37|22583.37|22575.6|22575.6|0
1715240100000|2024-05-09 07:35:00|22575.6|22575.6|22584.88|22584.88|22584.88|22584.88|22570.84|22570.84|0
1715240400000|2024-05-09 07:40:00|22577.86|22577.86|22579.11|22579.11|22593.15|22593.15|22568.57|22568.57|0
1715240700000|2024-05-09 07:45:00|22575.6|22575.6|22560.12|22560.12|22586.13|22586.13|22558.04|22558.04|0
1715241000000|2024-05-09 07:50:00|22556.61|22556.61|22544.83|22544.83|22556.61|22556.61|22544.83|22544.83|0
1715241300000|2024-05-09 07:55:00|22548.34|22548.34|22546.07|22546.07|22553.1|22553.1|22541.31|22541.31|0
1715241600000|2024-05-09 08:00:00|22546.86|22546.86|22565.67|22565.67|22569.18|22569.18|22546.86|22546.86|0
1715241900000|2024-05-09 08:05:00|22572.69|22572.69|22569.97|22569.97|22576.99|22576.99|22569.97|22569.97|0
1715242200000|2024-05-09 08:10:00|22573.48|22573.48|22582.92|22582.92|22582.92|22582.92|22562.41|22562.41|0
1715242500000|2024-05-09 08:15:00|22579.41|22579.41|22577.14|22577.14|22579.41|22579.41|22572.38|22572.38|0
1715242800000|2024-05-09 08:20:00|22580.65|22580.65|22599.22|22599.22|22605.23|22605.23|22580.65|22580.65|0
1715243100000|2024-05-09 08:25:00|22602.73|22602.73|22609.76|22609.76|22616.78|22616.78|22599.22|22599.22|0
1715243400000|2024-05-09 08:30:00|22606.25|22606.25|22596.73|22596.73|22608.51|22608.51|22594.46|22594.46|0
1715243700000|2024-05-09 08:35:00|22600.24|22600.24|22617.79|22617.79|22617.79|22617.79|22593.22|22593.22|0
1715244000000|2024-05-09 08:40:00|22614.28|22614.28|22619.72|22619.72|22620.97|22620.97|22605.68|22605.68|0
1715244300000|2024-05-09 08:45:00|22623.23|22623.23|22626.75|22626.75|22626.75|22626.75|22612.7|22612.7|0
1715244600000|2024-05-09 08:50:00|22623.23|22623.23|22631.75|22631.75|22631.75|22631.75|22619.97|22619.97|0
1715244900000|2024-05-09 08:55:00|22632.94|22632.94|22637.7|22637.7|22637.7|22637.7|22632.94|22632.94|0
1715245200000|2024-05-09 09:00:00|22641.21|22641.21|22641.21|22641.21|22641.21|22641.21|22634.19|22634.19|0
1715245500000|2024-05-09 09:05:00|22644.72|22644.72|22643.47|22643.47|22644.72|22644.72|22634.19|22634.19|0
1715245800000|2024-05-09 09:10:00|22646.98|22646.98|22660.01|22660.01|22660.01|22660.01|22646.98|22646.98|0
1715246100000|2024-05-09 09:15:00|22656.5|22656.5|22638.95|22638.95|22660.01|22660.01|22624.9|22624.9|0
1715246400000|2024-05-09 09:20:00|22642.46|22642.46|22635.44|22635.44|22642.46|22642.46|22630.68|22630.68|0
1715246700000|2024-05-09 09:25:00|22635.83|22635.83|22632.32|22632.32|22637.08|22637.08|22628.81|22628.81|0
1715247000000|2024-05-09 09:30:00|22628.81|22628.81|22637.33|22637.33|22644.35|22644.35|22628.81|22628.81|0
1715247300000|2024-05-09 09:35:00|22633.82|22633.82|22637.33|22637.33|22637.33|22637.33|22632.57|22632.57|0
1715247600000|2024-05-09 09:40:00|22633.82|22633.82|22634.83|22634.83|22644.35|22644.35|22633.82|22633.82|0
1715247900000|2024-05-09 09:45:00|22634.33|22634.33|22633.08|22633.08|22634.33|22634.33|22629.57|22629.57|0
1715248200000|2024-05-09 09:50:00|22636.6|22636.6|22633.08|22633.08|22636.6|22636.6|22633.08|22633.08|0
1715248500000|2024-05-09 09:55:00|22629.57|22629.57|22633.08|22633.08|22633.08|22633.08|22605|22605|0
1715248800000|2024-05-09 10:00:00|22629.57|22629.57|22629.18|22629.18|22633.08|22633.08|22625.67|22625.67|0
1715249100000|2024-05-09 10:05:00|22632.69|22632.69|22629.18|22629.18|22632.69|22632.69|22629.18|22629.18|0
1715249700000|2024-05-09 10:15:00|22628.64|22628.64|22633.79|22633.79|22639.17|22639.17|22628.64|22628.64|0
1715250000000|2024-05-09 10:20:00|22637.3|22637.3|22633.79|22633.79|22637.3|22637.3|22630.28|22630.28|0
1715250300000|2024-05-09 10:25:00|22637.3|22637.3|22633.79|22633.79|22637.3|22637.3|22633.79|22633.79|0
1715250600000|2024-05-09 10:30:00|22630.28|22630.28|22629.72|22629.72|22633.79|22633.79|22623.09|22623.09|0
1715250900000|2024-05-09 10:35:00|22626.21|22626.21|22626.21|22626.21|22626.21|22626.21|22626.21|22626.21|0
1715251200000|2024-05-09 10:40:00|22626.6|22626.6|22626.6|22626.6|22630.11|22630.11|22623.09|22623.09|0
1715251500000|2024-05-09 10:45:00|22630.11|22630.11|22630.11|22630.11|22630.11|22630.11|22626.6|22626.6|0
1715251800000|2024-05-09 10:50:00|22631.36|22631.36|22627.85|22627.85|22634.87|22634.87|22627.85|22627.85|0
1715252100000|2024-05-09 10:55:00|22631.36|22631.36|22638.38|22638.38|22643.14|22643.14|22631.36|22631.36|0
1715252400000|2024-05-09 11:00:00|22652.43|22652.43|22699.51|22699.51|22735.74|22735.74|22631.36|22631.36|0
1715252700000|2024-05-09 11:05:00|22699.76|22699.76|22738.78|22738.78|22749.31|22749.31|22696.25|22696.25|0
1715253000000|2024-05-09 11:10:00|22745.8|22745.8|22709.98|22709.98|22756.33|22756.33|22709.98|22709.98|0
1715253300000|2024-05-09 11:15:00|22713.49|22713.49|22752.11|22752.11|22755.62|22755.62|22713.49|22713.49|0
1715253600000|2024-05-09 11:20:00|22748.6|22748.6|22743.84|22743.84|22748.6|22748.6|22719.26|22719.26|0
1715253900000|2024-05-09 11:25:00|22740.33|22740.33|22722.78|22722.78|22740.33|22740.33|22719.26|22719.26|0
1715254200000|2024-05-09 11:30:00|22719.26|22719.26|22703.97|22703.97|22722.78|22722.78|22703.97|22703.97|0
1715254500000|2024-05-09 11:35:00|22700.46|22700.46|22717.85|22717.85|22717.85|22717.85|22683.76|22683.76|0
1715254800000|2024-05-09 11:40:00|22721.37|22721.37|22740.5|22740.5|22744.01|22744.01|22721.37|22721.37|0
1715255100000|2024-05-09 11:45:00|22726.46|22726.46|22746.27|22746.27|22746.27|22746.27|22726.46|22726.46|0
1715255400000|2024-05-09 11:50:00|22743.78|22743.78|22722.71|22722.71|22743.78|22743.78|22722.71|22722.71|0
1715255700000|2024-05-09 11:55:00|22723.96|22723.96|22713.43|22713.43|22723.96|22723.96|22713.43|22713.43|0
1715256000000|2024-05-09 12:00:00|22709.92|22709.92|22708.67|22708.67|22715.69|22715.69|22701.65|22701.65|0
1715256300000|2024-05-09 12:05:00|22701.65|22701.65|22706.41|22706.41|22713.43|22713.43|22699.38|22699.38|0
1715256600000|2024-05-09 12:10:00|22702.89|22702.89|22694.62|22694.62|22702.89|22702.89|22694.62|22694.62|0
1715256900000|2024-05-09 12:15:00|22691.11|22691.11|22711.28|22711.28|22715.69|22715.69|22684.09|22684.09|0
1715257200000|2024-05-09 12:20:00|22707.77|22707.77|22728.84|22728.84|22735.86|22735.86|22707.77|22707.77|0
1715257500000|2024-05-09 12:25:00|22732.35|22732.35|22734.34|22734.34|22738.12|22738.12|22732.35|22732.35|0
1715257800000|2024-05-09 12:30:00|22737.85|22737.85|22725.06|22725.06|22742.61|22742.61|22725.06|22725.06|0
1715258100000|2024-05-09 12:35:00|22724.27|22724.27|22720.76|22720.76|22729.03|22729.03|22720.76|22720.76|0
1715258400000|2024-05-09 12:40:00|22724.27|22724.27|22724.66|22724.66|22728.17|22728.17|22721.15|22721.15|0
1715258700000|2024-05-09 12:45:00|22717.64|22717.64|22729.42|22729.42|22732.93|22732.93|22714.13|22714.13|0
1715259000000|2024-05-09 12:50:00|22725.91|22725.91|22740.58|22740.58|22740.58|22740.58|22725.91|22725.91|0
1715259300000|2024-05-09 12:55:00|22733.56|22733.56|22729.2|22729.2|22736.22|22736.22|22722.18|22722.18|0
1715259600000|2024-05-09 13:00:00|22730.45|22730.45|22718.38|22718.38|22730.45|22730.45|22718.38|22718.38|0
1715259900000|2024-05-09 13:05:00|22728.91|22728.91|22718.38|22718.38|22730.16|22730.16|22718.38|22718.38|0
1715260200000|2024-05-09 13:10:00|22714.86|22714.86|22721.14|22721.14|22724.65|22724.65|22714.12|22714.12|0
1715260500000|2024-05-09 13:15:00|22719.89|22719.89|22705.6|22705.6|22719.89|22719.89|22705.6|22705.6|0
1715260800000|2024-05-09 13:20:00|22704.02|22704.02|22709.79|22709.79|22711.04|22711.04|22702.77|22702.77|0
1715261100000|2024-05-09 13:25:00|22710.04|22710.04|22694.52|22694.52|22710.04|22710.04|22693.27|22693.27|0
1715261400000|2024-05-09 13:30:00|22698.03|22698.03|22697.02|22697.02|22715.59|22715.59|22673.46|22673.46|0
1715261700000|2024-05-09 13:35:00|22693.51|22693.51|22682.91|22682.91|22722.78|22722.78|22679.4|22679.4|0
1715262000000|2024-05-09 13:40:00|22672.38|22672.38|22691.58|22691.58|22698.2|22698.2|22669.88|22669.88|0
1715262300000|2024-05-09 13:45:00|22695.09|22695.09|22693.84|22693.84|22695.09|22695.09|22679.8|22679.8|0
1715262600000|2024-05-09 13:50:00|22697.35|22697.35|22686.57|22686.57|22709.13|22709.13|22686.57|22686.57|0
1715262900000|2024-05-09 13:55:00|22690.08|22690.08|22711.14|22711.14|22711.14|22711.14|22690.08|22690.08|0
1715263200000|2024-05-09 14:00:00|22714.66|22714.66|22709.9|22709.9|22728.7|22728.7|22706.39|22706.39|0
1715263500000|2024-05-09 14:05:00|22709.65|22709.65|22719|22719|22722.51|22722.51|22709.65|22709.65|0
1715263800000|2024-05-09 14:10:00|22715.48|22715.48|22715.73|22715.73|22723.75|22723.75|22712.22|22712.22|0
1715264100000|2024-05-09 14:15:00|22712.22|22712.22|22726.02|22726.02|22733.29|22733.29|22708.71|22708.71|0
1715264400000|2024-05-09 14:20:00|22719|22719|22733.54|22733.54|22737.05|22737.05|22719|22719|0
1715264700000|2024-05-09 14:25:00|22723.01|22723.01|22726.27|22726.27|22733.54|22733.54|22723.01|22723.01|0
1715265000000|2024-05-09 14:30:00|22722.76|22722.76|22730.92|22730.92|22731.42|22731.42|22721.51|22721.51|0
1715265300000|2024-05-09 14:35:00|22727.41|22727.41|22729.91|22729.91|22740.44|22740.44|22723.9|22723.9|0
1715265600000|2024-05-09 14:40:00|22730.7|22730.7|22738.51|22738.51|22742.02|22742.02|22727.19|22727.19|0
1715265900000|2024-05-09 14:45:00|22735|22735|22756.06|22756.06|22756.06|22756.06|22731.49|22731.49|0
1715266200000|2024-05-09 14:50:00|22759.58|22759.58|22743.27|22743.27|22763.09|22763.09|22732.74|22732.74|0
1715266500000|2024-05-09 14:55:00|22739.76|22739.76|22776.05|22776.05|22786.59|22786.59|22739.76|22739.76|0
1715266800000|2024-05-09 15:00:00|22776.84|22776.84|22769.82|22769.82|22780.35|22780.35|22769.82|22769.82|0
1715267100000|2024-05-09 15:05:00|22773.33|22773.33|22718.98|22718.98|22773.33|22773.33|22715.47|22715.47|0
1715267400000|2024-05-09 15:10:00|22726|22726|22694.38|22694.38|22726|22726|22690.87|22690.87|0
1715267700000|2024-05-09 15:15:00|22690.87|22690.87|22701.38|22701.38|22705.56|22705.56|22680.34|22680.34|0
1715268000000|2024-05-09 15:20:00|22697.87|22697.87|22687.71|22687.71|22704.89|22704.89|22683.93|22683.93|0
1715268300000|2024-05-09 15:25:00|22684.2|22684.2|22672.73|22672.73|22691.22|22691.22|22666.65|22666.65|0
1715325300000|2024-05-10 07:15:00|22728.61|22728.61|22719.08|22719.08|22739.15|22739.15|22712.06|22712.06|0
1715325600000|2024-05-10 07:20:00|22715.57|22715.57|22712.06|22712.06|22719.08|22719.08|22705.03|22705.03|0
1715325900000|2024-05-10 07:25:00|22705.03|22705.03|22698.26|22698.26|22710.87|22710.87|22695.14|22695.14|0
1715326200000|2024-05-10 07:30:00|22697.01|22697.01|22680|22680|22697.8|22697.8|22680|22680|0
1715326500000|2024-05-10 07:35:00|22683.51|22683.51|22699.42|22699.42|22702.93|22702.93|22683.11|22683.11|0
1715326800000|2024-05-10 07:40:00|22706.44|22706.44|22688.89|22688.89|22706.44|22706.44|22681.87|22681.87|0
1715327100000|2024-05-10 07:45:00|22690.14|22690.14|22704.18|22704.18|22707.69|22707.69|22686.62|22686.62|0
1715327400000|2024-05-10 07:50:00|22705.36|22705.36|22701.85|22701.85|22712.39|22712.39|22701.85|22701.85|0
1715327700000|2024-05-10 07:55:00|22694.83|22694.83|22677.28|22677.28|22705.36|22705.36|22677.28|22677.28|0
1715328000000|2024-05-10 08:00:00|22684.3|22684.3|22694.77|22694.77|22694.77|22694.77|22671.44|22671.44|0
1715328300000|2024-05-10 08:05:00|22691.26|22691.26|22678.54|22678.54|22694.77|22694.77|22675.03|22675.03|0
1715328600000|2024-05-10 08:10:00|22682.05|22682.05|22692.33|22692.33|22696.09|22696.09|22682.05|22682.05|0
1715328900000|2024-05-10 08:15:00|22695.85|22695.85|22679.54|22679.54|22695.85|22695.85|22679.54|22679.54|0
1715329200000|2024-05-10 08:20:00|22686.56|22686.56|22729.94|22729.94|22736.96|22736.96|22686.56|22686.56|0
1715329500000|2024-05-10 08:25:00|22738.21|22738.21|22732.99|22732.99|22738.21|22738.21|22723.71|22723.71|0
1715329800000|2024-05-10 08:30:00|22722.46|22722.46|22694.37|22694.37|22722.46|22722.46|22694.37|22694.37|0
1715330100000|2024-05-10 08:35:00|22690.86|22690.86|22695.12|22695.12|22695.12|22695.12|22690.86|22690.86|0
1715330400000|2024-05-10 08:40:00|22694.58|22694.58|22697.3|22697.3|22698.09|22698.09|22693.79|22693.79|0
1715330700000|2024-05-10 08:45:00|22693.79|22693.79|22695.66|22695.66|22695.66|22695.66|22683.26|22683.26|0
1715331000000|2024-05-10 08:50:00|22696.06|22696.06|22699.57|22699.57|22706.59|22706.59|22696.06|22696.06|0
1715331300000|2024-05-10 08:55:00|22698.32|22698.32|22715.87|22715.87|22715.87|22715.87|22698.32|22698.32|0
1715331600000|2024-05-10 09:00:00|22719.38|22719.38|22725.9|22725.9|22725.9|22725.9|22719.38|22719.38|0
1715331900000|2024-05-10 09:05:00|22724.14|22724.14|22706.36|22706.36|22725.9|22725.9|22701.83|22701.83|0
1715332200000|2024-05-10 09:10:00|22702.84|22702.84|22688.8|22688.8|22702.84|22702.84|22685.29|22685.29|0
1715332500000|2024-05-10 09:15:00|22692.31|22692.31|22699.6|22699.6|22699.6|22699.6|22685.29|22685.29|0
1715332800000|2024-05-10 09:20:00|22703.11|22703.11|22704.13|22704.13|22705.38|22705.38|22694.84|22694.84|0
1715333100000|2024-05-10 09:25:00|22705.38|22705.38|22704.63|22704.63|22716.41|22716.41|22701.87|22701.87|0
1715333400000|2024-05-10 09:30:00|22701.12|22701.12|22698.11|22698.11|22712.15|22712.15|22698.11|22698.11|0
1715333700000|2024-05-10 09:35:00|22694.59|22694.59|22691.08|22691.08|22694.59|22694.59|22687.57|22687.57|0
1715334000000|2024-05-10 09:40:00|22694.59|22694.59|22703.84|22703.84|22707.62|22707.62|22693.58|22693.58|0
1715334300000|2024-05-10 09:45:00|22700.33|22700.33|22709.39|22709.39|22709.39|22709.39|22697.61|22697.61|0
1715334600000|2024-05-10 09:50:00|22710.64|22710.64|22707.46|22707.46|22717.99|22717.99|22707.46|22707.46|0
1715334900000|2024-05-10 09:55:00|22714.48|22714.48|22725.02|22725.02|22725.02|22725.02|22710.97|22710.97|0
1715335200000|2024-05-10 10:00:00|22728.53|22728.53|22731.21|22731.21|22740.56|22740.56|22728.53|22728.53|0
1715335500000|2024-05-10 10:05:00|22734.72|22734.72|22737.97|22737.97|22752.01|22752.01|22734.72|22734.72|0
1715335800000|2024-05-10 10:10:00|22736.72|22736.72|22731.88|22731.88|22736.72|22736.72|22731.88|22731.88|0
1715336100000|2024-05-10 10:15:00|22732.88|22732.88|22732.63|22732.63|22739.65|22739.65|22732.63|22732.63|0
1715336400000|2024-05-10 10:20:00|22736.14|22736.14|22723.11|22723.11|22736.14|22736.14|22723.11|22723.11|0
1715336700000|2024-05-10 10:25:00|22719.6|22719.6|22729.34|22729.34|22730.13|22730.13|22719.6|22719.6|0
1715337000000|2024-05-10 10:30:00|22725.83|22725.83|22741.75|22741.75|22745.26|22745.26|22722.32|22722.32|0
1715337300000|2024-05-10 10:35:00|22738.24|22738.24|22728.55|22728.55|22743.39|22743.39|22728.55|22728.55|0
1715337600000|2024-05-10 10:40:00|22727.3|22727.3|22725.04|22725.04|22727.3|22727.3|22723.79|22723.79|0
1715337900000|2024-05-10 10:45:00|22728.55|22728.55|22728.99|22728.99|22732.06|22732.06|22725.04|22725.04|0
1715338200000|2024-05-10 10:50:00|22727.74|22727.74|22720.72|22720.72|22731.25|22731.25|22720.72|22720.72|0
1715338500000|2024-05-10 10:55:00|22727.74|22727.74|22712.95|22712.95|22727.74|22727.74|22712.95|22712.95|0
1715338800000|2024-05-10 11:00:00|22719.97|22719.97|22719.97|22719.97|22719.97|22719.97|22712.95|22712.95|0
1715339100000|2024-05-10 11:05:00|22716.46|22716.46|22713.17|22713.17|22716.46|22716.46|22706.55|22706.55|0
1715339400000|2024-05-10 11:10:00|22716.68|22716.68|22719.8|22719.8|22719.8|22719.8|22716.68|22716.68|0
1715339700000|2024-05-10 11:15:00|22721.59|22721.59|22725.1|22725.1|22725.1|22725.1|22721.59|22721.59|0
1715340000000|2024-05-10 11:20:00|22721.59|22721.59|22728.61|22728.61|22728.61|22728.61|22721.59|22721.59|0
1715340300000|2024-05-10 11:25:00|22735.63|22735.63|22761|22761|22761|22761|22735.63|22735.63|0
1715340600000|2024-05-10 11:30:00|22757.49|22757.49|22754.37|22754.37|22762.58|22762.58|22750.8|22750.8|0
1715340900000|2024-05-10 11:35:00|22754.77|22754.77|22734.9|22734.9|22754.77|22754.77|22734.9|22734.9|0
1715341200000|2024-05-10 11:40:00|22738.41|22738.41|22761.52|22761.52|22761.52|22761.52|22738.41|22738.41|0
1715341500000|2024-05-10 11:45:00|22765.03|22765.03|22764.88|22764.88|22765.28|22765.28|22764.88|22764.88|0
1715341800000|2024-05-10 11:50:00|22761.37|22761.37|22739.06|22739.06|22761.37|22761.37|22739.06|22739.06|0
1715342100000|2024-05-10 11:55:00|22735.55|22735.55|22760.13|22760.13|22760.13|22760.13|22735.55|22735.55|0
1715342400000|2024-05-10 12:00:00|22756.61|22756.61|22753.1|22753.1|22756.61|22756.61|22746.08|22746.08|0
1715342700000|2024-05-10 12:05:00|22749.59|22749.59|22742.57|22742.57|22749.59|22749.59|22742.57|22742.57|0
1715343000000|2024-05-10 12:10:00|22746.08|22746.08|22746.08|22746.08|22753.1|22753.1|22742.57|22742.57|0
1715343300000|2024-05-10 12:15:00|22747.33|22747.33|22751.63|22751.63|22751.63|22751.63|22747.33|22747.33|0
1715343600000|2024-05-10 12:20:00|22748.12|22748.12|22765.67|22765.67|22765.67|22765.67|22748.12|22748.12|0
1715343900000|2024-05-10 12:25:00|22772.7|22772.7|22777.46|22777.46|22779.72|22779.72|22771.68|22771.68|0
1715344200000|2024-05-10 12:30:00|22780.97|22780.97|22761.42|22761.42|22780.97|22780.97|22761.42|22761.42|0
1715344500000|2024-05-10 12:35:00|22762.66|22762.66|22755.64|22755.64|22769.69|22769.69|22755.64|22755.64|0
1715344800000|2024-05-10 12:40:00|22752.13|22752.13|22752.53|22752.53|22752.53|22752.53|22745.11|22745.11|0
1715345100000|2024-05-10 12:45:00|22756.04|22756.04|22759.55|22759.55|22759.55|22759.55|22756.04|22756.04|0
1715345400000|2024-05-10 12:50:00|22756.04|22756.04|22738.48|22738.48|22756.04|22756.04|22738.48|22738.48|0
1715345700000|2024-05-10 12:55:00|22737.23|22737.23|22745.5|22745.5|22752.53|22752.53|22737.23|22737.23|0
1715346000000|2024-05-10 13:00:00|22749.01|22749.01|22756.04|22756.04|22759.55|22759.55|22749.01|22749.01|0
1715346300000|2024-05-10 13:05:00|22759.55|22759.55|22759.55|22759.55|22759.55|22759.55|22752.53|22752.53|0
1715346600000|2024-05-10 13:10:00|22756.04|22756.04|22756.04|22756.04|22756.04|22756.04|22752.53|22752.53|0
1715346900000|2024-05-10 13:15:00|22755.25|22755.25|22749.16|22749.16|22755.25|22755.25|22744.4|22744.4|0
1715347200000|2024-05-10 13:20:00|22742.14|22742.14|22745.65|22745.65|22745.65|22745.65|22742.14|22742.14|0
1715347500000|2024-05-10 13:25:00|22749.16|22749.16|22752.4|22752.4|22752.67|22752.67|22749.16|22749.16|0
1715347800000|2024-05-10 13:30:00|22759.42|22759.42|22724.06|22724.06|22773.47|22773.47|22720.8|22720.8|0
1715348100000|2024-05-10 13:35:00|22727.57|22727.57|22713.92|22713.92|22745.52|22745.52|22713.92|22713.92|0
1715348400000|2024-05-10 13:40:00|22710.41|22710.41|22713.92|22713.92|22717.44|22717.44|22688.1|22688.1|0
1715348700000|2024-05-10 13:45:00|22717.44|22717.44|22718.23|22718.23|22732.27|22732.27|22707.69|22707.69|0
1715349000000|2024-05-10 13:50:00|22721.74|22721.74|22722.53|22722.53|22729.55|22729.55|22721.74|22721.74|0
1715349300000|2024-05-10 13:55:00|22715.5|22715.5|22726.04|22726.04|22736.57|22736.57|22711.99|22711.99|0
1715349600000|2024-05-10 14:00:00|22719.02|22719.02|22733.81|22733.81|22733.81|22733.81|22712.74|22712.74|0
1715349900000|2024-05-10 14:05:00|22737.32|22737.32|22751.6|22751.6|22751.6|22751.6|22726.79|22726.79|0
1715350200000|2024-05-10 14:10:00|22748.09|22748.09|22748.09|22748.09|22755.11|22755.11|22744.58|22744.58|0
1715350500000|2024-05-10 14:15:00|22744.58|22744.58|22759.01|22759.01|22765.64|22765.64|22741.06|22741.06|0
1715350800000|2024-05-10 14:20:00|22758.51|22758.51|22763.5|22763.5|22769.84|22769.84|22749.45|22749.45|0
1715351100000|2024-05-10 14:25:00|22764.75|22764.75|22767.08|22767.08|22767.08|22767.08|22758.91|22758.91|0
1715351400000|2024-05-10 14:30:00|22770.59|22770.59|22770.86|22770.86|22786.15|22786.15|22770.59|22770.59|0
1715351700000|2024-05-10 14:35:00|22771.25|22771.25|22773.87|22773.87|22781.39|22781.39|22770.86|22770.86|0
1715352000000|2024-05-10 14:40:00|22777.38|22777.38|22791.42|22791.42|22791.42|22791.42|22777.38|22777.38|0
1715352300000|2024-05-10 14:45:00|22790.17|22790.17|22792.67|22792.67|22792.67|22792.67|22789.16|22789.16|0
1715352600000|2024-05-10 14:50:00|22792.28|22792.28|22784.01|22784.01|22798.9|22798.9|22784.01|22784.01|0
1715352900000|2024-05-10 14:55:00|22783.22|22783.22|22778.17|22778.17|22783.22|22783.22|22777.77|22777.77|0
1715353200000|2024-05-10 15:00:00|22781.68|22781.68|22788.7|22788.7|22788.7|22788.7|22777.77|22777.77|0
1715353500000|2024-05-10 15:05:00|22785.19|22785.19|22800.84|22800.84|22800.84|22800.84|22785.19|22785.19|0
1715353800000|2024-05-10 15:10:00|22797.32|22797.32|22817.39|22817.39|22824.56|22824.56|22797.32|22797.32|0
1715354100000|2024-05-10 15:15:00|22813.88|22813.88|22792.71|22792.71|22813.88|22813.88|22782.28|22782.28|0
1715354400000|2024-05-10 15:20:00|22796.22|22796.22|22783.07|22783.07|22796.22|22796.22|22778.71|22778.71|0
1715354700000|2024-05-10 15:25:00|22786.58|22786.58|22778.35|22778.35|22786.58|22786.58|22777.06|22777.06|0
1715584500000|2024-05-13 07:15:00|22851.27|22851.27|22833.72|22833.72|22854.79|22854.79|22826.7|22826.7|0
1715584800000|2024-05-13 07:20:00|22826.7|22826.7|22853.94|22853.94|22857.45|22857.45|22826.7|22826.7|0
1715585100000|2024-05-13 07:25:00|22850.43|22850.43|22857.22|22857.22|22857.22|22857.22|22824.61|22824.61|0
1715585400000|2024-05-13 07:30:00|22860.73|22860.73|22881.8|22881.8|22893.58|22893.58|22860.73|22860.73|0
1715585700000|2024-05-13 07:35:00|22885.31|22885.31|22881.8|22881.8|22890.07|22890.07|22878.29|22878.29|0
1715586000000|2024-05-13 07:40:00|22878.29|22878.29|22877.27|22877.27|22898.34|22898.34|22874.77|22874.77|0
1715586300000|2024-05-13 07:45:00|22880.78|22880.78|22865.49|22865.49|22891.31|22891.31|22854.96|22854.96|0
1715586600000|2024-05-13 07:50:00|22858.47|22858.47|22886.56|22886.56|22893.58|22893.58|22858.47|22858.47|0
1715586900000|2024-05-13 07:55:00|22883.04|22883.04|22895.84|22895.84|22900.1|22900.1|22876.02|22876.02|0
1715587200000|2024-05-13 08:00:00|22898.34|22898.34|22893.24|22893.24|22913.63|22913.63|22893.24|22893.24|0
1715587500000|2024-05-13 08:05:00|22889.73|22889.73|22884.18|22884.18|22900.27|22900.27|22884.18|22884.18|0
1715587800000|2024-05-13 08:10:00|22880.67|22880.67|22879.43|22879.43|22880.67|22880.67|22865.38|22865.38|0
1715588100000|2024-05-13 08:15:00|22875.91|22875.91|22836.54|22836.54|22875.91|22875.91|22833.28|22833.28|0
1715588400000|2024-05-13 08:20:00|22826.01|22826.01|22849.95|22849.95|22849.95|22849.95|22826.01|22826.01|0
1715588700000|2024-05-13 08:25:00|22849.7|22849.7|22867.5|22867.5|22867.5|22867.5|22846.19|22846.19|0
1715589000000|2024-05-13 08:30:00|22863.99|22863.99|22847.35|22847.35|22863.99|22863.99|22847.35|22847.35|0
1715589300000|2024-05-13 08:35:00|22840.32|22840.32|22822.73|22822.73|22840.32|22840.32|22814|22814|0
1715589600000|2024-05-13 08:40:00|22823.97|22823.97|22809.93|22809.93|22831|22831|22809.93|22809.93|0
1715589900000|2024-05-13 08:45:00|22813.44|22813.44|22804.44|22804.44|22816.95|22816.95|22800.93|22800.93|0
1715590200000|2024-05-13 08:50:00|22804.19|22804.19|22790.54|22790.54|22804.59|22804.59|22780.01|22780.01|0
1715590500000|2024-05-13 08:55:00|22794.06|22794.06|22777.76|22777.76|22794.06|22794.06|22767.23|22767.23|0
1715590800000|2024-05-13 09:00:00|22774.25|22774.25|22752.07|22752.07|22774.25|22774.25|22736.77|22736.77|0
1715591100000|2024-05-13 09:05:00|22751.82|22751.82|22737.11|22737.11|22752.34|22752.34|22737.11|22737.11|0
1715591400000|2024-05-13 09:10:00|22744.13|22744.13|22762.72|22762.72|22773.8|22773.8|22744.13|22744.13|0
1715591700000|2024-05-13 09:15:00|22766.24|22766.24|22765.78|22765.78|22777.56|22777.56|22765.78|22765.78|0
1715592000000|2024-05-13 09:20:00|22769.29|22769.29|22764.99|22764.99|22769.29|22769.29|22757.96|22757.96|0
1715592300000|2024-05-13 09:25:00|22761.48|22761.48|22750.94|22750.94|22761.48|22761.48|22740.41|22740.41|0
1715592600000|2024-05-13 09:30:00|22754.45|22754.45|22744.77|22744.77|22757.96|22757.96|22743.53|22743.53|0
1715592900000|2024-05-13 09:35:00|22741.26|22741.26|22764.59|22764.59|22764.59|22764.59|22741.26|22741.26|0
1715593200000|2024-05-13 09:40:00|22768.1|22768.1|22761.08|22761.08|22775.12|22775.12|22761.08|22761.08|0
1715593500000|2024-05-13 09:45:00|22764.59|22764.59|22755.31|22755.31|22764.59|22764.59|22755.31|22755.31|0
1715593800000|2024-05-13 09:50:00|22758.82|22758.82|22761.81|22761.81|22762.33|22762.33|22756.32|22756.32|0
1715594100000|2024-05-13 09:55:00|22761.41|22761.41|22784.91|22784.91|22784.91|22784.91|22757.84|22757.84|0
1715594400000|2024-05-13 10:00:00|22781.4|22781.4|22766.11|22766.11|22781.4|22781.4|22759.09|22759.09|0
1715594700000|2024-05-13 10:05:00|22762.6|22762.6|22753.31|22753.31|22762.6|22762.6|22748.55|22748.55|0
1715595000000|2024-05-13 10:10:00|22756.82|22756.82|22749.8|22749.8|22763.85|22763.85|22749.8|22749.8|0
1715595300000|2024-05-13 10:15:00|22753.31|22753.31|22763.85|22763.85|22763.85|22763.85|22753.31|22753.31|0
1715595600000|2024-05-13 10:20:00|22753.31|22753.31|22763.14|22763.14|22763.14|22763.14|22752.06|22752.06|0
1715595900000|2024-05-13 10:25:00|22766.65|22766.65|22749.09|22749.09|22766.65|22766.65|22749.09|22749.09|0
1715596200000|2024-05-13 10:30:00|22745.58|22745.58|22744.33|22744.33|22749.09|22749.09|22744.33|22744.33|0
1715596500000|2024-05-13 10:35:00|22740.82|22740.82|22754.87|22754.87|22758.38|22758.38|22740.82|22740.82|0
1715596800000|2024-05-13 10:40:00|22751.36|22751.36|22730.29|22730.29|22751.36|22751.36|22730.29|22730.29|0
1715597100000|2024-05-13 10:45:00|22726.78|22726.78|22705.71|22705.71|22730.29|22730.29|22705.46|22705.46|0
1715597400000|2024-05-13 10:50:00|22704.46|22704.46|22711.09|22711.09|22722.02|22722.02|22704.46|22704.46|0
1715597700000|2024-05-13 10:55:00|22710.84|22710.84|22709.34|22709.34|22710.84|22710.84|22709.34|22709.34|0
1715598000000|2024-05-13 11:00:00|22702.32|22702.32|22690.75|22690.75|22719.88|22719.88|22690.75|22690.75|0
1715598300000|2024-05-13 11:05:00|22690.35|22690.35|22689.31|22689.31|22696.34|22696.34|22685.53|22685.53|0
1715598600000|2024-05-13 11:10:00|22685.8|22685.8|22699.85|22699.85|22699.85|22699.85|22685.8|22685.8|0
1715598900000|2024-05-13 11:15:00|22710.38|22710.38|22703.36|22703.36|22710.38|22710.38|22699.85|22699.85|0
1715599200000|2024-05-13 11:20:00|22699.85|22699.85|22692.58|22692.58|22699.85|22699.85|22689.06|22689.06|0
1715599500000|2024-05-13 11:25:00|22689.06|22689.06|22685.55|22685.55|22689.06|22689.06|22685.55|22685.55|0
1715599800000|2024-05-13 11:30:00|22682.04|22682.04|22680.26|22680.26|22689.06|22689.06|22679.07|22679.07|0
1715600100000|2024-05-13 11:35:00|22673.24|22673.24|22668.48|22668.48|22682.52|22682.52|22668.48|22668.48|0
1715600400000|2024-05-13 11:40:00|22675.5|22675.5|22670.74|22670.74|22679.01|22679.01|22670.74|22670.74|0
1715600700000|2024-05-13 11:45:00|22671.99|22671.99|22688.07|22688.07|22688.07|22688.07|22671.99|22671.99|0
1715601000000|2024-05-13 11:50:00|22691.58|22691.58|22677.54|22677.54|22695.09|22695.09|22677.54|22677.54|0
1715601300000|2024-05-13 11:55:00|22681.05|22681.05|22680.55|22680.55|22681.05|22681.05|22674.03|22674.03|0
1715601600000|2024-05-13 12:00:00|22677.04|22677.04|22670.01|22670.01|22684.06|22684.06|22670.01|22670.01|0
1715601900000|2024-05-13 12:05:00|22666.5|22666.5|22671.03|22671.03|22674.54|22674.54|22661.74|22661.74|0
1715602200000|2024-05-13 12:10:00|22678.05|22678.05|22676.08|22676.08|22678.05|22678.05|22673.35|22673.35|0
1715602500000|2024-05-13 12:15:00|22677.32|22677.32|22663.28|22663.28|22682.08|22682.08|22663.28|22663.28|0
1715602800000|2024-05-13 12:20:00|22659.77|22659.77|22667.98|22667.98|22667.98|22667.98|22659.77|22659.77|0
1715603100000|2024-05-13 12:25:00|22669.22|22669.22|22658.69|22658.69|22672.74|22672.74|22658.69|22658.69|0
1715603400000|2024-05-13 12:30:00|22655.18|22655.18|22650.42|22650.42|22662.2|22662.2|22650.42|22650.42|0
1715603700000|2024-05-13 12:35:00|22653.93|22653.93|22647.41|22647.41|22654.43|22654.43|22643.9|22643.9|0
1715604000000|2024-05-13 12:40:00|22648.66|22648.66|22646.4|22646.4|22653.42|22653.42|22639.37|22639.37|0
1715604300000|2024-05-13 12:45:00|22645.15|22645.15|22634.44|22634.44|22647.41|22647.41|22634.44|22634.44|0
1715604600000|2024-05-13 12:50:00|22637.95|22637.95|22627.42|22627.42|22637.95|22637.95|22623.91|22623.91|0
1715604900000|2024-05-13 12:55:00|22623.91|22623.91|22623.33|22623.33|22627.42|22627.42|22619.32|22619.32|0
1715605200000|2024-05-13 13:00:00|22626.84|22626.84|22630.35|22630.35|22637.38|22637.38|22626.84|22626.84|0
1715605500000|2024-05-13 13:05:00|22626.84|22626.84|22624.31|22624.31|22635.11|22635.11|22624.31|22624.31|0
1715605800000|2024-05-13 13:10:00|22624.85|22624.85|22626.1|22626.1|22626.1|22626.1|22621.34|22621.34|0
1715606100000|2024-05-13 13:15:00|22622.59|22622.59|22620.34|22620.34|22622.84|22622.84|22616.83|22616.83|0
1715606400000|2024-05-13 13:20:00|22616.83|22616.83|22628.61|22628.61|22628.61|22628.61|22616.83|22616.83|0
1715606700000|2024-05-13 13:25:00|22632.12|22632.12|22612.24|22612.24|22633.85|22633.85|22608.73|22608.73|0
1715607000000|2024-05-13 13:30:00|22615.75|22615.75|22683.71|22683.71|22683.71|22683.71|22615.75|22615.75|0
1715607300000|2024-05-13 13:35:00|22680.2|22680.2|22665.26|22665.26|22687.22|22687.22|22646.96|22646.96|0
1715607600000|2024-05-13 13:40:00|22668.77|22668.77|22686.33|22686.33|22689.84|22689.84|22668.77|22668.77|0
1715607900000|2024-05-13 13:45:00|22682.82|22682.82|22717.93|22717.93|22724.95|22724.95|22679.31|22679.31|0
1715608200000|2024-05-13 13:50:00|22714.42|22714.42|22706.15|22706.15|22721.44|22721.44|22690.86|22690.86|0
1715608500000|2024-05-13 13:55:00|22709.66|22709.66|22702.14|22702.14|22716.93|22716.93|22698.63|22698.63|0
1715608800000|2024-05-13 14:00:00|22698.63|22698.63|22697.84|22697.84|22708.37|22708.37|22691.61|22691.61|0
1715609100000|2024-05-13 14:05:00|22694.33|22694.33|22696.59|22696.59|22707.12|22707.12|22693.08|22693.08|0
1715609400000|2024-05-13 14:10:00|22697.84|22697.84|22687.31|22687.31|22697.84|22697.84|22687.31|22687.31|0
1715609700000|2024-05-13 14:15:00|22683.79|22683.79|22651.8|22651.8|22683.79|22683.79|22647.04|22647.04|0
1715610000000|2024-05-13 14:20:00|22644.78|22644.78|22651.94|22651.94|22661.94|22661.94|22644.38|22644.38|0
1715610300000|2024-05-13 14:25:00|22648.43|22648.43|22643.18|22643.18|22655.46|22655.46|22643.18|22643.18|0
1715610600000|2024-05-13 14:30:00|22639.66|22639.66|22649.12|22649.12|22653.03|22653.03|22639.66|22639.66|0
1715610900000|2024-05-13 14:35:00|22652.63|22652.63|22674.88|22674.88|22678|22678|22645.61|22645.61|0
1715611200000|2024-05-13 14:40:00|22671.37|22671.37|22687.16|22687.16|22687.16|22687.16|22671.37|22671.37|0
1715611500000|2024-05-13 14:45:00|22683.65|22683.65|22693.79|22693.79|22693.79|22693.79|22680.14|22680.14|0
1715611800000|2024-05-13 14:50:00|22690.28|22690.28|22672.33|22672.33|22690.28|22690.28|22672.33|22672.33|0
1715612100000|2024-05-13 14:55:00|22668.82|22668.82|22659.53|22659.53|22668.82|22668.82|22656.02|22656.02|0
1715612400000|2024-05-13 15:00:00|22663.04|22663.04|22643.97|22643.97|22666.55|22666.55|22640.46|22640.46|0
1715612700000|2024-05-13 15:05:00|22647.48|22647.48|22679.08|22679.08|22679.08|22679.08|22647.48|22647.48|0
1715613000000|2024-05-13 15:10:00|22682.59|22682.59|22673.7|22673.7|22682.59|22682.59|22663.98|22663.98|0
1715613300000|2024-05-13 15:15:00|22670.19|22670.19|22648.73|22648.73|22673.7|22673.7|22648.73|22648.73|0
1715613600000|2024-05-13 15:20:00|22649.12|22649.12|22655.29|22655.29|22656.54|22656.54|22649.12|22649.12|0
1715613900000|2024-05-13 15:25:00|22656.54|22656.54|22654.01|22654.01|22670.58|22670.58|22645.74|22645.74|0
1715670900000|2024-05-14 07:15:00|22670.28|22670.28|22642.19|22642.19|22670.28|22670.28|22638.68|22638.68|0
1715671200000|2024-05-14 07:20:00|22638.68|22638.68|22653.97|22653.97|22685.57|22685.57|22624.64|22624.64|0
1715671500000|2024-05-14 07:25:00|22664.51|22664.51|22637.67|22637.67|22668.02|22668.02|22623.62|22623.62|0
1715671800000|2024-05-14 07:30:00|22630.64|22630.64|22662.24|22662.24|22665.75|22665.75|22630.64|22630.64|0
1715672100000|2024-05-14 07:35:00|22665.75|22665.75|22643.94|22643.94|22665.75|22665.75|22640.43|22640.43|0
1715672400000|2024-05-14 07:40:00|22650.96|22650.96|22647.47|22647.47|22661.49|22661.49|22643.96|22643.96|0
1715672700000|2024-05-14 07:45:00|22648.72|22648.72|22654.72|22654.72|22660.5|22660.5|22648.72|22648.72|0
1715673000000|2024-05-14 07:50:00|22661.75|22661.75|22661.75|22661.75|22675.79|22675.79|22658.24|22658.24|0
1715673300000|2024-05-14 07:55:00|22668.77|22668.77|22674.78|22674.78|22678.29|22678.29|22667.75|22667.75|0
1715673600000|2024-05-14 08:00:00|22671.27|22671.27|22692.1|22692.1|22702.86|22702.86|22667.75|22667.75|0
1715673900000|2024-05-14 08:05:00|22699.12|22699.12|22714.16|22714.16|22720.19|22720.19|22699.12|22699.12|0
1715674200000|2024-05-14 08:10:00|22717.67|22717.67|22742.25|22742.25|22742.25|22742.25|22714.16|22714.16|0
1715674500000|2024-05-14 08:15:00|22745.76|22745.76|22750.52|22750.52|22757.54|22757.54|22728.21|22728.21|0
1715674800000|2024-05-14 08:20:00|22747.01|22747.01|22785.63|22785.63|22785.63|22785.63|22747.01|22747.01|0
1715675100000|2024-05-14 08:25:00|22789.14|22789.14|22800.67|22800.67|22814.72|22814.72|22785.63|22785.63|0
1715675400000|2024-05-14 08:30:00|22804.18|22804.18|22791.06|22791.06|22811.21|22811.21|22785.38|22785.38|0
1715675700000|2024-05-14 08:35:00|22794.57|22794.57|22812.12|22812.12|22819.14|22819.14|22794.57|22794.57|0
1715676000000|2024-05-14 08:40:00|22811.58|22811.58|22801.32|22801.32|22818.87|22818.87|22801.32|22801.32|0
1715676300000|2024-05-14 08:45:00|22804.83|22804.83|22822.38|22822.38|22830.65|22830.65|22804.83|22804.83|0
1715676600000|2024-05-14 08:50:00|22818.87|22818.87|22839.94|22839.94|22843.45|22843.45|22804.83|22804.83|0
1715676900000|2024-05-14 08:55:00|22836.43|22836.43|22839.94|22839.94|22864.52|22864.52|22832.92|22832.92|0
1715677200000|2024-05-14 09:00:00|22829.41|22829.41|22856.23|22856.23|22857.48|22857.48|22829.41|22829.41|0
1715677500000|2024-05-14 09:05:00|22859.74|22859.74|22853.97|22853.97|22872.77|22872.77|22852.72|22852.72|0
1715677800000|2024-05-14 09:10:00|22857.48|22857.48|22871.85|22871.85|22875.36|22875.36|22852.72|22852.72|0
1715678100000|2024-05-14 09:15:00|22868.34|22868.34|22871.35|22871.35|22878.88|22878.88|22867.84|22867.84|0
1715678400000|2024-05-14 09:20:00|22874.86|22874.86|22876.11|22876.11|22885.4|22885.4|22869.09|22869.09|0
1715678700000|2024-05-14 09:25:00|22872.6|22872.6|22855.05|22855.05|22872.6|22872.6|22850.29|22850.29|0
1715679000000|2024-05-14 09:30:00|22848.03|22848.03|22837.49|22837.49|22855.05|22855.05|22837.49|22837.49|0
1715679300000|2024-05-14 09:35:00|22844.51|22844.51|22833.98|22833.98|22844.51|22844.51|22826.96|22826.96|0
1715679600000|2024-05-14 09:40:00|22826.96|22826.96|22826.96|22826.96|22826.96|22826.96|22819.94|22819.94|0
1715679900000|2024-05-14 09:45:00|22830.47|22830.47|22794.11|22794.11|22833.98|22833.98|22794.11|22794.11|0
1715680200000|2024-05-14 09:50:00|22797.62|22797.62|22777.81|22777.81|22797.62|22797.62|22770.78|22770.78|0
1715680500000|2024-05-14 09:55:00|22784.83|22784.83|22774.44|22774.44|22791.85|22791.85|22774.29|22774.29|0
1715680800000|2024-05-14 10:00:00|22777.95|22777.95|22745.1|22745.1|22777.95|22777.95|22745.1|22745.1|0
1715681100000|2024-05-14 10:05:00|22743.52|22743.52|22718.21|22718.21|22743.52|22743.52|22717.46|22717.46|0
1715681400000|2024-05-14 10:10:00|22725.24|22725.24|22714.7|22714.7|22725.24|22725.24|22711.19|22711.19|0
1715681700000|2024-05-14 10:15:00|22715.95|22715.95|22722.97|22722.97|22726.48|22726.48|22715.95|22715.95|0
1715682000000|2024-05-14 10:20:00|22729.99|22729.99|22737.02|22737.02|22751.06|22751.06|22726.48|22726.48|0
1715682300000|2024-05-14 10:25:00|22740.53|22740.53|22715.95|22715.95|22740.53|22740.53|22712.44|22712.44|0
1715682600000|2024-05-14 10:30:00|22719.46|22719.46|22720.71|22720.71|22729.99|22729.99|22719.46|22719.46|0
1715682900000|2024-05-14 10:35:00|22724.22|22724.22|22731.24|22731.24|22734.75|22734.75|22724.22|22724.22|0
1715683200000|2024-05-14 10:40:00|22734.75|22734.75|22744.48|22744.48|22744.48|22744.48|22734.75|22734.75|0
1715683500000|2024-05-14 10:45:00|22737.46|22737.46|22744.48|22744.48|22744.48|22744.48|22723.41|22723.41|0
1715683800000|2024-05-14 10:50:00|22747.99|22747.99|22738.77|22738.77|22747.99|22747.99|22734.99|22734.99|0
1715684100000|2024-05-14 10:55:00|22742.28|22742.28|22733.74|22733.74|22745.79|22745.79|22733.74|22733.74|0
1715684400000|2024-05-14 11:00:00|22740.76|22740.76|22733.34|22733.34|22740.76|22740.76|22733.34|22733.34|0
1715684700000|2024-05-14 11:05:00|22729.83|22729.83|22733.34|22733.34|22740.36|22740.36|22729.83|22729.83|0
1715685000000|2024-05-14 11:10:00|22740.36|22740.36|22738.6|22738.6|22742.11|22742.11|22738.6|22738.6|0
1715685300000|2024-05-14 11:15:00|22735.09|22735.09|22742.4|22742.4|22749.92|22749.92|22735.09|22735.09|0
1715685600000|2024-05-14 11:20:00|22738.89|22738.89|22746.31|22746.31|22749.82|22749.82|22738.89|22738.89|0
1715685900000|2024-05-14 11:25:00|22753.33|22753.33|22768.89|22768.89|22772.13|22772.13|22753.33|22753.33|0
1715686200000|2024-05-14 11:30:00|22768.5|22768.5|22764.2|22764.2|22768.5|22768.5|22755.93|22755.93|0
1715686500000|2024-05-14 11:35:00|22761.7|22761.7|22773.02|22773.02|22773.02|22773.02|22754.68|22754.68|0
1715686800000|2024-05-14 11:40:00|22773.29|22773.29|22762.36|22762.36|22773.29|22773.29|22758.85|22758.85|0
1715687100000|2024-05-14 11:45:00|22765.88|22765.88|22758.6|22758.6|22769.39|22769.39|22758.6|22758.6|0
1715687400000|2024-05-14 11:50:00|22762.11|22762.11|22765.63|22765.63|22769.14|22769.14|22758.6|22758.6|0
1715687700000|2024-05-14 11:55:00|22762.11|22762.11|22765.56|22765.56|22767.89|22767.89|22757.36|22757.36|0
1715688000000|2024-05-14 12:00:00|22769.07|22769.07|22791.39|22791.39|22791.39|22791.39|22769.07|22769.07|0
1715688300000|2024-05-14 12:05:00|22787.88|22787.88|22809.34|22809.34|22809.34|22809.34|22787.88|22787.88|0
1715688600000|2024-05-14 12:10:00|22812.85|22812.85|22803.79|22803.79|22812.85|22812.85|22801.07|22801.07|0
1715688900000|2024-05-14 12:15:00|22796.77|22796.77|22792.01|22792.01|22796.77|22796.77|22784.98|22784.98|0
1715689200000|2024-05-14 12:20:00|22791.61|22791.61|22803.58|22803.58|22807.09|22807.09|22791.61|22791.61|0
1715689500000|2024-05-14 12:25:00|22802.33|22802.33|22817.62|22817.62|22817.62|22817.62|22800.07|22800.07|0
1715689800000|2024-05-14 12:30:00|22805.05|22805.05|22807.42|22807.42|22828.84|22828.84|22748.71|22748.71|0
1715690100000|2024-05-14 12:35:00|22803.91|22803.91|22810.93|22810.93|22824.98|22824.98|22803.91|22803.91|0
1715690400000|2024-05-14 12:40:00|22821.46|22821.46|22844.9|22844.9|22844.9|22844.9|22817.95|22817.95|0
1715690700000|2024-05-14 12:45:00|22841.39|22841.39|22830.86|22830.86|22848.41|22848.41|22829.61|22829.61|0
1715691000000|2024-05-14 12:50:00|22834.37|22834.37|22861.69|22861.69|22865.2|22865.2|22830.86|22830.86|0
1715691300000|2024-05-14 12:55:00|22865.2|22865.2|22874.49|22874.49|22874.49|22874.49|22846.4|22846.4|0
1715691600000|2024-05-14 13:00:00|22878|22878|22853.82|22853.82|22878|22878|22846.79|22846.79|0
1715691900000|2024-05-14 13:05:00|22846.79|22846.79|22861.23|22861.23|22878.79|22878.79|22846.79|22846.79|0
1715692200000|2024-05-14 13:10:00|22857.72|22857.72|22860.44|22860.44|22870.98|22870.98|22854.21|22854.21|0
1715692500000|2024-05-14 13:15:00|22856.93|22856.93|22834.37|22834.37|22856.93|22856.93|22834.37|22834.37|0
1715692800000|2024-05-14 13:20:00|22834.62|22834.62|22841.7|22841.7|22848.66|22848.66|22833.43|22833.43|0
1715693100000|2024-05-14 13:25:00|22838.19|22838.19|22850.99|22850.99|22861.52|22861.52|22838.19|22838.19|0
1715693400000|2024-05-14 13:30:00|22847.48|22847.48|22872.05|22872.05|22896.63|22896.63|22829.92|22829.92|0
1715693700000|2024-05-14 13:35:00|22868.54|22868.54|22848.79|22848.79|22868.54|22868.54|22843.97|22843.97|0
1715694000000|2024-05-14 13:40:00|22855.81|22855.81|22815.15|22815.15|22855.81|22855.81|22812.43|22812.43|0
1715694300000|2024-05-14 13:45:00|22811.64|22811.64|22808.38|22808.38|22815.9|22815.9|22793.58|22793.58|0
1715694600000|2024-05-14 13:50:00|22804.87|22804.87|22798.3|22798.3|22819.05|22819.05|22796.8|22796.8|0
1715694900000|2024-05-14 13:55:00|22791.28|22791.28|22800.56|22800.56|22807.59|22807.59|22784.26|22784.26|0
1715695200000|2024-05-14 14:00:00|22797.05|22797.05|22783.01|22783.01|22804.08|22804.08|22783.01|22783.01|0
1715695500000|2024-05-14 14:05:00|22779.5|22779.5|22759.93|22759.93|22779.5|22779.5|22759.68|22759.68|0
1715695800000|2024-05-14 14:10:00|22759.66|22759.66|22741.09|22741.09|22763.42|22763.42|22741.09|22741.09|0
1715696100000|2024-05-14 14:15:00|22744.6|22744.6|22735.96|22735.96|22748.11|22748.11|22734.46|22734.46|0
1715696400000|2024-05-14 14:20:00|22739.47|22739.47|22749.21|22749.21|22749.21|22749.21|22728.15|22728.15|0
1715696700000|2024-05-14 14:25:00|22752.72|22752.72|22753.72|22753.72|22764.51|22764.51|22743.19|22743.19|0
1715697000000|2024-05-14 14:30:00|22750.21|22750.21|22764.95|22764.95|22769.31|22769.31|22749.42|22749.42|0
1715697300000|2024-05-14 14:35:00|22768.46|22768.46|22747.31|22747.31|22768.71|22768.71|22741.3|22741.3|0
1715697600000|2024-05-14 14:40:00|22746.06|22746.06|22732.02|22732.02|22753.08|22753.08|22728.51|22728.51|0
1715697900000|2024-05-14 14:45:00|22728.51|22728.51|22743.11|22743.11|22750.65|22750.65|22717.98|22717.98|0
1715698200000|2024-05-14 14:50:00|22739.6|22739.6|22738.08|22738.08|22753.64|22753.64|22732.58|22732.58|0
1715698500000|2024-05-14 14:55:00|22741.59|22741.59|22743.85|22743.85|22744.87|22744.87|22730.83|22730.83|0
1715698800000|2024-05-14 15:00:00|22750.88|22750.88|22766.02|22766.02|22769.53|22769.53|22739.1|22739.1|0
1715699100000|2024-05-14 15:05:00|22769.53|22769.53|22792.86|22792.86|22792.86|22792.86|22768.29|22768.29|0
1715699400000|2024-05-14 15:10:00|22789.35|22789.35|22768.04|22768.04|22792.86|22792.86|22768.04|22768.04|0
1715699700000|2024-05-14 15:15:00|22771.55|22771.55|22767.43|22767.43|22778.22|22778.22|22767.43|22767.43|0
1715700000000|2024-05-14 15:20:00|22770.94|22770.94|22765.5|22765.5|22770.94|22770.94|22756.9|22756.9|0
1715700300000|2024-05-14 15:25:00|22766.75|22766.75|22766|22766|22770.76|22770.76|22757.3|22757.3|0
1715757300000|2024-05-15 07:15:00|22801.94|22801.94|22797.68|22797.68|22818.75|22818.75|22794.17|22794.17|0
1715757600000|2024-05-15 07:20:00|22825.77|22825.77|22832.57|22832.57|22842.31|22842.31|22818.75|22818.75|0
1715757900000|2024-05-15 07:25:00|22829.06|22829.06|22793.14|22793.14|22829.06|22829.06|22793.14|22793.14|0
1715758200000|2024-05-15 07:30:00|22796.65|22796.65|22802.93|22802.93|22815.83|22815.83|22779.93|22779.93|0
1715758500000|2024-05-15 07:35:00|22805.3|22805.3|22808.26|22808.26|22829.88|22829.88|22801.24|22801.24|0
1715758800000|2024-05-15 07:40:00|22797.73|22797.73|22784.04|22784.04|22797.73|22797.73|22780.53|22780.53|0
1715759100000|2024-05-15 07:45:00|22784.83|22784.83|22787.95|22787.95|22803.24|22803.24|22774.3|22774.3|0
1715759400000|2024-05-15 07:50:00|22784.44|22784.44|22774.65|22774.65|22794.97|22794.97|22765.74|22765.74|0
1715759700000|2024-05-15 07:55:00|22778.16|22778.16|22766.95|22766.95|22784.5|22784.5|22763.44|22763.44|0
1715760000000|2024-05-15 08:00:00|22769.32|22769.32|22774.97|22774.97|22784.26|22784.26|22758.56|22758.56|0
1715760300000|2024-05-15 08:05:00|22775.76|22775.76|22764.77|22764.77|22780.86|22780.86|22761.26|22761.26|0
1715760600000|2024-05-15 08:10:00|22765.56|22765.56|22767.93|22767.93|22767.93|22767.93|22755.03|22755.03|0
1715760900000|2024-05-15 08:15:00|22760.91|22760.91|22764.67|22764.67|22771.44|22771.44|22760.12|22760.12|0
1715761200000|2024-05-15 08:20:00|22757.65|22757.65|22711.01|22711.01|22757.65|22757.65|22710.76|22710.76|0
1715761500000|2024-05-15 08:25:00|22714.52|22714.52|22734.8|22734.8|22741.82|22741.82|22712.94|22712.94|0
1715761800000|2024-05-15 08:30:00|22741.82|22741.82|22744.19|22744.19|22755.86|22755.86|22737.96|22737.96|0
1715762100000|2024-05-15 08:35:00|22740.68|22740.68|22719.61|22719.61|22751.21|22751.21|22719.61|22719.61|0
1715762400000|2024-05-15 08:40:00|22723.12|22723.12|22713.19|22713.19|22727.13|22727.13|22706.92|22706.92|0
1715762700000|2024-05-15 08:45:00|22709.68|22709.68|22691.88|22691.88|22709.68|22709.68|22691.09|22691.09|0
1715763000000|2024-05-15 08:50:00|22688.37|22688.37|22666.51|22666.51|22691.88|22691.88|22658.35|22658.35|0
1715763300000|2024-05-15 08:55:00|22663|22663|22661.42|22661.42|22666.51|22666.51|22650.89|22650.89|0
1715763600000|2024-05-15 09:00:00|22664.93|22664.93|22675.9|22675.9|22685.29|22685.29|22661.42|22661.42|0
1715763900000|2024-05-15 09:05:00|22672.39|22672.39|22663.44|22663.44|22679.41|22679.41|22659.93|22659.93|0
1715764200000|2024-05-15 09:10:00|22656.42|22656.42|22690.01|22690.01|22697.03|22697.03|22643.62|22643.62|0
1715764500000|2024-05-15 09:15:00|22693.52|22693.52|22675.97|22675.97|22693.52|22693.52|22675.97|22675.97|0
1715764800000|2024-05-15 09:20:00|22672.46|22672.46|22663.86|22663.86|22680.73|22680.73|22660.34|22660.34|0
1715765100000|2024-05-15 09:25:00|22664.65|22664.65|22706.88|22706.88|22706.88|22706.88|22654.11|22654.11|0
1715765400000|2024-05-15 09:30:00|22705.3|22705.3|22696.57|22696.57|22712.43|22712.43|22694.07|22694.07|0
1715765700000|2024-05-15 09:35:00|22700.08|22700.08|22720.21|22720.21|22723.72|22723.72|22696.57|22696.57|0
1715766000000|2024-05-15 09:40:00|22723.72|22723.72|22694.38|22694.38|22723.72|22723.72|22694.38|22694.38|0
1715766300000|2024-05-15 09:45:00|22695.63|22695.63|22683.23|22683.23|22695.63|22695.63|22680.84|22680.84|0
1715766600000|2024-05-15 09:50:00|22686.74|22686.74|22669.19|22669.19|22690.25|22690.25|22668.4|22668.4|0
1715766900000|2024-05-15 09:55:00|22676.21|22676.21|22670.37|22670.37|22676.21|22676.21|22669.19|22669.19|0
1715767200000|2024-05-15 10:00:00|22671.12|22671.12|22667.85|22667.85|22679.18|22679.18|22667.85|22667.85|0
1715767500000|2024-05-15 10:05:00|22669.1|22669.1|22677.95|22677.95|22683.83|22683.83|22669.1|22669.1|0
1715767800000|2024-05-15 10:10:00|22681.46|22681.46|22661.2|22661.2|22681.46|22681.46|22661.2|22661.2|0
1715768100000|2024-05-15 10:15:00|22657.69|22657.69|22644|22644|22657.69|22657.69|22631.89|22631.89|0
1715768400000|2024-05-15 10:20:00|22640.44|22640.44|22640.84|22640.84|22647.86|22647.86|22636.5|22636.5|0
1715768700000|2024-05-15 10:25:00|22638.86|22638.86|22650.25|22650.25|22654.55|22654.55|22638.08|22638.08|0
1715769000000|2024-05-15 10:30:00|22657.27|22657.27|22646.05|22646.05|22657.52|22657.52|22646.05|22646.05|0
1715769300000|2024-05-15 10:35:00|22651.58|22651.58|22646.09|22646.09|22651.58|22651.58|22642.58|22642.58|0
1715769600000|2024-05-15 10:40:00|22653.11|22653.11|22622.53|22622.53|22653.11|22653.11|22622.53|22622.53|0
1715769900000|2024-05-15 10:45:00|22626.04|22626.04|22629.3|22629.3|22629.3|22629.3|22619.32|22619.32|0
1715770200000|2024-05-15 10:50:00|22630.54|22630.54|22638.82|22638.82|22638.82|22638.82|22630.54|22630.54|0
1715770500000|2024-05-15 10:55:00|22631.79|22631.79|22633.37|22633.37|22633.37|22633.37|22626.31|22626.31|0
1715770800000|2024-05-15 11:00:00|22629.86|22629.86|22664.83|22664.83|22666.16|22666.16|22629.86|22629.86|0
1715771100000|2024-05-15 11:05:00|22657.81|22657.81|22666.55|22666.55|22666.8|22666.8|22649.25|22649.25|0
1715771400000|2024-05-15 11:10:00|22663.04|22663.04|22671.31|22671.31|22675.94|22675.94|22663.04|22663.04|0
1715771700000|2024-05-15 11:15:00|22678.33|22678.33|22653.9|22653.9|22678.33|22678.33|22653.65|22653.65|0
1715772000000|2024-05-15 11:20:00|22657.41|22657.41|22661.5|22661.5|22661.77|22661.77|22655.89|22655.89|0
1715772300000|2024-05-15 11:25:00|22665.01|22665.01|22668.92|22668.92|22669.71|22669.71|22665.01|22665.01|0
1715772600000|2024-05-15 11:30:00|22667.74|22667.74|22663.49|22663.49|22672.54|22672.54|22660.99|22660.99|0
1715772900000|2024-05-15 11:35:00|22656.47|22656.47|22628.14|22628.14|22656.47|22656.47|22628.14|22628.14|0
1715773200000|2024-05-15 11:40:00|22624.63|22624.63|22599.29|22599.29|22631.66|22631.66|22588.75|22588.75|0
1715773500000|2024-05-15 11:45:00|22595.77|22595.77|22605.31|22605.31|22612.33|22612.33|22595.77|22595.77|0
1715773800000|2024-05-15 11:50:00|22608.82|22608.82|22595.34|22595.34|22612.58|22612.58|22595.34|22595.34|0
1715774100000|2024-05-15 11:55:00|22591.83|22591.83|22581.11|22581.11|22591.83|22591.83|22575.89|22575.89|0
1715774400000|2024-05-15 12:00:00|22574.08|22574.08|22570.26|22570.26|22577.6|22577.6|22566.31|22566.31|0
1715774700000|2024-05-15 12:05:00|22573.77|22573.77|22587.82|22587.82|22587.82|22587.82|22573.77|22573.77|0
1715775000000|2024-05-15 12:10:00|22588.61|22588.61|22588.88|22588.88|22592.39|22592.39|22585.37|22585.37|0
1715775300000|2024-05-15 12:15:00|22592.39|22592.39|22590.37|22590.37|22592.39|22592.39|22586.46|22586.46|0
1715775600000|2024-05-15 12:20:00|22586.86|22586.86|22607.92|22607.92|22607.92|22607.92|22586.86|22586.86|0
1715775900000|2024-05-15 12:25:00|22618.46|22618.46|22616.92|22616.92|22618.46|22618.46|22614.17|22614.17|0
1715776200000|2024-05-15 12:30:00|22623.94|22623.94|22733.54|22733.54|22780.89|22780.89|22623.94|22623.94|0
1715776500000|2024-05-15 12:35:00|22737.05|22737.05|22725.39|22725.39|22750.24|22750.24|22721.88|22721.88|0
1715776800000|2024-05-15 12:40:00|22725.15|22725.15|22723.13|22723.13|22725.39|22725.39|22704.33|22704.33|0
1715777100000|2024-05-15 12:45:00|22723.92|22723.92|22718.64|22718.64|22723.92|22723.92|22703.35|22703.35|0
1715777400000|2024-05-15 12:50:00|22722.16|22722.16|22703.35|22703.35|22722.16|22722.16|22699.84|22699.84|0
1715777700000|2024-05-15 12:55:00|22696.33|22696.33|22656.46|22656.46|22696.33|22696.33|22652.95|22652.95|0
1715778000000|2024-05-15 13:00:00|22652.95|22652.95|22662.36|22662.36|22669.38|22669.38|22643.56|22643.56|0
1715778300000|2024-05-15 13:05:00|22658.85|22658.85|22644.41|22644.41|22658.85|22658.85|22638.18|22638.18|0
1715778600000|2024-05-15 13:10:00|22647.92|22647.92|22665.67|22665.67|22671.55|22671.55|22644.41|22644.41|0
1715778900000|2024-05-15 13:15:00|22662.16|22662.16|22671.5|22671.5|22671.5|22671.5|22657.46|22657.46|0
1715779200000|2024-05-15 13:20:00|22672|22672|22686.71|22686.71|22686.71|22686.71|22671.61|22671.61|0
1715779500000|2024-05-15 13:25:00|22693.73|22693.73|22700.01|22700.01|22700.49|22700.49|22689.95|22689.95|0
1715779800000|2024-05-15 13:30:00|22703.52|22703.52|22724.98|22724.98|22742.54|22742.54|22703.52|22703.52|0
1715780100000|2024-05-15 13:35:00|22721.47|22721.47|22732.49|22732.49|22734.35|22734.35|22720.06|22720.06|0
1715780400000|2024-05-15 13:40:00|22743.02|22743.02|22766.08|22766.08|22768.06|22768.06|22739.51|22739.51|0
1715780700000|2024-05-15 13:45:00|22769.59|22769.59|22774.58|22774.58|22781.6|22781.6|22753.51|22753.51|0
1715781000000|2024-05-15 13:50:00|22778.09|22778.09|22765.62|22765.62|22778.09|22778.09|22761.72|22761.72|0
1715781300000|2024-05-15 13:55:00|22764.83|22764.83|22748.53|22748.53|22764.83|22764.83|22746.03|22746.03|0
1715781600000|2024-05-15 14:00:00|22752.04|22752.04|22775.71|22775.71|22782.73|22782.73|22752.04|22752.04|0
1715781900000|2024-05-15 14:05:00|22779.22|22779.22|22764.68|22764.68|22779.22|22779.22|22752.31|22752.31|0
1715782200000|2024-05-15 14:10:00|22761.17|22761.17|22718.47|22718.47|22761.17|22761.17|22711.45|22711.45|0
1715782500000|2024-05-15 14:15:00|22721.98|22721.98|22709.18|22709.18|22721.98|22721.98|22704.43|22704.43|0
1715782800000|2024-05-15 14:20:00|22705.67|22705.67|22669.4|22669.4|22705.67|22705.67|22669.4|22669.4|0
1715783100000|2024-05-15 14:25:00|22669.79|22669.79|22668.86|22668.86|22678.94|22678.94|22653.82|22653.82|0
1715783400000|2024-05-15 14:30:00|22665.35|22665.35|22660.16|22660.16|22672.62|22672.62|22657.15|22657.15|0
1715783700000|2024-05-15 14:35:00|22660.95|22660.95|22667.18|22667.18|22676.92|22676.92|22648.84|22648.84|0
1715784000000|2024-05-15 14:40:00|22670.69|22670.69|22665.81|22665.81|22670.69|22670.69|22658.12|22658.12|0
1715784300000|2024-05-15 14:45:00|22669.33|22669.33|22678.43|22678.43|22678.43|22678.43|22663.59|22663.59|0
1715784600000|2024-05-15 14:50:00|22679.22|22679.22|22644.11|22644.11|22679.22|22679.22|22644.11|22644.11|0
1715784900000|2024-05-15 14:55:00|22647.62|22647.62|22642.63|22642.63|22653.17|22653.17|22630.06|22630.06|0
1715785200000|2024-05-15 15:00:00|22641.05|22641.05|22637.09|22637.09|22641.05|22641.05|22629.27|22629.27|0
1715785500000|2024-05-15 15:05:00|22640.6|22640.6|22630.17|22630.17|22640.7|22640.7|22623.83|22623.83|0
1715785800000|2024-05-15 15:10:00|22626.66|22626.66|22629.19|22629.19|22637|22637|22624.89|22624.89|0
1715786100000|2024-05-15 15:15:00|22627.94|22627.94|22608.57|22608.57|22631.46|22631.46|22606.99|22606.99|0
1715786400000|2024-05-15 15:20:00|22612.08|22612.08|22609.05|22609.05|22613.33|22613.33|22594.73|22594.73|0
1715786700000|2024-05-15 15:25:00|22605.54|22605.54|22592.45|22592.45|22607.06|22607.06|22589.73|22589.73|0
1715843700000|2024-05-16 07:15:00|22583.2|22583.2|22590.66|22590.66|22611.29|22611.29|22580.48|22580.48|0
1715844000000|2024-05-16 07:20:00|22587.15|22587.15|22554.76|22554.76|22587.15|22587.15|22554.76|22554.76|0
1715844300000|2024-05-16 07:25:00|22561.78|22561.78|22543.2|22543.2|22561.78|22561.78|22525.65|22525.65|0
1715844600000|2024-05-16 07:30:00|22546.95|22546.95|22533.7|22533.7|22560.54|22560.54|22530.18|22530.18|0
1715844900000|2024-05-16 07:35:00|22530.18|22530.18|22515.68|22515.68|22537.21|22537.21|22510.59|22510.59|0
1715845200000|2024-05-16 07:40:00|22519.19|22519.19|22528.94|22528.94|22536.75|22536.75|22508.66|22508.66|0
1715845500000|2024-05-16 07:45:00|22521.91|22521.91|22526.9|22526.9|22542.19|22542.19|22520.33|22520.33|0
1715845800000|2024-05-16 07:50:00|22530.41|22530.41|22503.1|22503.1|22533.92|22533.92|22503.1|22503.1|0
1715846100000|2024-05-16 07:55:00|22513.63|22513.63|22525.64|22525.64|22539.68|22539.68|22513.63|22513.63|0
1715846400000|2024-05-16 08:00:00|22536.17|22536.17|22550.22|22550.22|22551.47|22551.47|22536.17|22536.17|0
1715846700000|2024-05-16 08:05:00|22553.73|22553.73|22555.99|22555.99|22555.99|22555.99|22541.95|22541.95|0
1715847000000|2024-05-16 08:10:00|22552.48|22552.48|22563.01|22563.01|22570.03|22570.03|22545.46|22545.46|0
1715847300000|2024-05-16 08:15:00|22552.48|22552.48|22535.26|22535.26|22552.48|22552.48|22526.65|22526.65|0
1715847600000|2024-05-16 08:20:00|22538.77|22538.77|22526.65|22526.65|22539.56|22539.56|22526.65|22526.65|0
1715847900000|2024-05-16 08:25:00|22530.17|22530.17|22532.1|22532.1|22539.91|22539.91|22524.28|22524.28|0
1715848200000|2024-05-16 08:30:00|22528.59|22528.59|22536.63|22536.63|22536.63|22536.63|22507.3|22507.3|0
1715848500000|2024-05-16 08:35:00|22537.88|22537.88|22553.5|22553.5|22553.5|22553.5|22527.35|22527.35|0
1715848800000|2024-05-16 08:40:00|22557.01|22557.01|22559.28|22559.28|22560.53|22560.53|22548.74|22548.74|0
1715849100000|2024-05-16 08:45:00|22552.26|22552.26|22562.79|22562.79|22562.79|22562.79|22552.26|22552.26|0
1715849400000|2024-05-16 08:50:00|22566.3|22566.3|22595.64|22595.64|22602.66|22602.66|22566.3|22566.3|0
1715849700000|2024-05-16 08:55:00|22588.61|22588.61|22584.1|22584.1|22599.15|22599.15|22580.59|22580.59|0
1715850000000|2024-05-16 09:00:00|22591.13|22591.13|22596.57|22596.57|22596.57|22596.57|22586.03|22586.03|0
1715850300000|2024-05-16 09:05:00|22593.06|22593.06|22593.06|22593.06|22600.08|22600.08|22579.01|22579.01|0
1715850600000|2024-05-16 09:10:00|22591.81|22591.81|22618.42|22618.42|22619.21|22619.21|22587.05|22587.05|0
1715850900000|2024-05-16 09:15:00|22621.93|22621.93|22617.18|22617.18|22628.96|22628.96|22613.66|22613.66|0
1715851200000|2024-05-16 09:20:00|22613.66|22613.66|22619.17|22619.17|22626.19|22626.19|22613.16|22613.16|0
1715851500000|2024-05-16 09:25:00|22622.68|22622.68|22608.64|22608.64|22626.19|22626.19|22601.62|22601.62|0
1715851800000|2024-05-16 09:30:00|22615.66|22615.66|22611.67|22611.67|22619.17|22619.17|22610.09|22610.09|0
1715852100000|2024-05-16 09:35:00|22604.65|22604.65|22611.67|22611.67|22618.69|22618.69|22599.89|22599.89|0
1715852400000|2024-05-16 09:40:00|22608.16|22608.16|22597.63|22597.63|22608.16|22608.16|22590.61|22590.61|0
1715852700000|2024-05-16 09:45:00|22601.14|22601.14|22609.76|22609.76|22610.55|22610.55|22597.63|22597.63|0
1715853000000|2024-05-16 09:50:00|22610.55|22610.55|22603.48|22603.48|22610.55|22610.55|22603.48|22603.48|0
1715853300000|2024-05-16 09:55:00|22605.06|22605.06|22632.76|22632.76|22636.66|22636.66|22604.67|22604.67|0
1715853600000|2024-05-16 10:00:00|22636.27|22636.27|22636.27|22636.27|22636.27|22636.27|22629.25|22629.25|0
1715853900000|2024-05-16 10:05:00|22637.45|22637.45|22630.43|22630.43|22637.45|22637.45|22630.43|22630.43|0
1715854200000|2024-05-16 10:10:00|22630.04|22630.04|22629.25|22629.25|22630.04|22630.04|22628.85|22628.85|0
1715854500000|2024-05-16 10:15:00|22622.22|22622.22|22619.9|22619.9|22625.73|22625.73|22615.2|22615.2|0
1715854800000|2024-05-16 10:20:00|22620.29|22620.29|22634.11|22634.11|22634.11|22634.11|22620.29|22620.29|0
1715855100000|2024-05-16 10:25:00|22630.6|22630.6|22630.6|22630.6|22630.6|22630.6|22630.6|22630.6|0
1715855400000|2024-05-16 10:30:00|22634.11|22634.11|22636.83|22636.83|22641.13|22641.13|22630.6|22630.6|0
1715855700000|2024-05-16 10:35:00|22643.85|22643.85|22633.69|22633.69|22643.85|22643.85|22632.44|22632.44|0
1715856000000|2024-05-16 10:40:00|22630.18|22630.18|22617.3|22617.3|22631.37|22631.37|22616.53|22616.53|0
1715856300000|2024-05-16 10:45:00|22616.05|22616.05|22639.08|22639.08|22639.08|22639.08|22616.05|22616.05|0
1715856600000|2024-05-16 10:50:00|22639.87|22639.87|22646.21|22646.21|22646.21|22646.21|22639.87|22639.87|0
1715856900000|2024-05-16 10:55:00|22649.72|22649.72|22648.39|22648.39|22653.23|22653.23|22648.14|22648.14|0
1715857200000|2024-05-16 11:00:00|22641.36|22641.36|22673.42|22673.42|22673.42|22673.42|22641.36|22641.36|0
1715857500000|2024-05-16 11:05:00|22666.4|22666.4|22661.64|22661.64|22669.91|22669.91|22661.64|22661.64|0
1715857800000|2024-05-16 11:10:00|22662.43|22662.43|22674.75|22674.75|22675.79|22675.79|22662.43|22662.43|0
1715858100000|2024-05-16 11:15:00|22671.24|22671.24|22672.49|22672.49|22672.49|22672.49|22662.97|22662.97|0
1715858400000|2024-05-16 11:20:00|22676|22676|22690.04|22690.04|22690.04|22690.04|22672.49|22672.49|0
1715858700000|2024-05-16 11:25:00|22690.83|22690.83|22703.11|22703.11|22704.36|22704.36|22690.83|22690.83|0
1715859000000|2024-05-16 11:30:00|22707.87|22707.87|22705.5|22705.5|22715.35|22715.35|22697.34|22697.34|0
1715859300000|2024-05-16 11:35:00|22698.48|22698.48|22701.05|22701.05|22706.25|22706.25|22698.48|22698.48|0
1715859600000|2024-05-16 11:40:00|22697.54|22697.54|22700.56|22700.56|22700.8|22700.8|22693.78|22693.78|0
1715859900000|2024-05-16 11:45:00|22699.75|22699.75|22730.7|22730.7|22738.91|22738.91|22699.75|22699.75|0
1715860200000|2024-05-16 11:50:00|22734.21|22734.21|22732.16|22732.16|22735.96|22735.96|22732.16|22732.16|0
1715860500000|2024-05-16 11:55:00|22735.67|22735.67|22739.58|22739.58|22746.2|22746.2|22734.49|22734.49|0
1715860800000|2024-05-16 12:00:00|22738.33|22738.33|22755.88|22755.88|22759.39|22759.39|22731.31|22731.31|0
1715861100000|2024-05-16 12:05:00|22759.39|22759.39|22748.4|22748.4|22759.39|22759.39|22740.59|22740.59|0
1715861400000|2024-05-16 12:10:00|22744.89|22744.89|22754.57|22754.57|22758.08|22758.08|22738.95|22738.95|0
1715861700000|2024-05-16 12:15:00|22758.08|22758.08|22769.86|22769.86|22769.86|22769.86|22754.57|22754.57|0
1715862000000|2024-05-16 12:20:00|22773.37|22773.37|22795.73|22795.73|22795.73|22795.73|22773.37|22773.37|0
1715862300000|2024-05-16 12:25:00|22792.22|22792.22|22777.18|22777.18|22797.02|22797.02|22777.18|22777.18|0
1715862600000|2024-05-16 12:30:00|22784.2|22784.2|22774.46|22774.46|22796.77|22796.77|22768.68|22768.68|0
1715862900000|2024-05-16 12:35:00|22775.25|22775.25|22754.29|22754.29|22779.2|22779.2|22738.99|22738.99|0
1715863200000|2024-05-16 12:40:00|22750.78|22750.78|22756.76|22756.76|22760.27|22760.27|22748.49|22748.49|0
1715863500000|2024-05-16 12:45:00|22755.97|22755.97|22726.09|22726.09|22755.97|22755.97|22726.09|22726.09|0
1715863800000|2024-05-16 12:50:00|22726.88|22726.88|22718.61|22718.61|22726.88|22726.88|22711.59|22711.59|0
1715864100000|2024-05-16 12:55:00|22722.12|22722.12|22740.93|22740.93|22744.44|22744.44|22722.12|22722.12|0
1715864400000|2024-05-16 13:00:00|22744.44|22744.44|22745.91|22745.91|22745.91|22745.91|22731.87|22731.87|0
1715864700000|2024-05-16 13:05:00|22738.89|22738.89|22735.38|22735.38|22738.89|22738.89|22727.11|22727.11|0
1715865000000|2024-05-16 13:10:00|22728.35|22728.35|22718.54|22718.54|22728.35|22728.35|22715.03|22715.03|0
1715865300000|2024-05-16 13:15:00|22711.52|22711.52|22685.45|22685.45|22711.52|22711.52|22672.15|22672.15|0
1715865600000|2024-05-16 13:20:00|22686.7|22686.7|22686.7|22686.7|22686.7|22686.7|22683.19|22683.19|0
1715865900000|2024-05-16 13:25:00|22683.19|22683.19|22693.72|22693.72|22693.72|22693.72|22672.65|22672.65|0
1715866200000|2024-05-16 13:30:00|22686.7|22686.7|22655.89|22655.89|22700.74|22700.74|22645.35|22645.35|0
1715866500000|2024-05-16 13:35:00|22652.38|22652.38|22662.91|22662.91|22662.91|22662.91|22634.82|22634.82|0
1715866800000|2024-05-16 13:40:00|22655.89|22655.89|22655.89|22655.89|22680.46|22680.46|22655.89|22655.89|0
1715867100000|2024-05-16 13:45:00|22652.38|22652.38|22637.58|22637.58|22652.38|22652.38|22630.06|22630.06|0
1715867400000|2024-05-16 13:50:00|22641.09|22641.09|22640.6|22640.6|22657.9|22657.9|22640.6|22640.6|0
1715867700000|2024-05-16 13:55:00|22633.57|22633.57|22612.26|22612.26|22634.57|22634.57|22612.26|22612.26|0
1715868000000|2024-05-16 14:00:00|22615.77|22615.77|22642.84|22642.84|22646.35|22646.35|22615.77|22615.77|0
1715868300000|2024-05-16 14:05:00|22646.35|22646.35|22655.64|22655.64|22666.17|22666.17|22642.84|22642.84|0
1715868600000|2024-05-16 14:10:00|22659.15|22659.15|22675.23|22675.23|22692.79|22692.79|22659.15|22659.15|0
1715868900000|2024-05-16 14:15:00|22678.74|22678.74|22692.02|22692.02|22692.79|22692.79|22675.23|22675.23|0
1715869200000|2024-05-16 14:20:00|22695.53|22695.53|22700.08|22700.08|22700.08|22700.08|22686.04|22686.04|0
1715869500000|2024-05-16 14:25:00|22696.57|22696.57|22678.23|22678.23|22696.57|22696.57|22678.23|22678.23|0
1715869800000|2024-05-16 14:30:00|22677.98|22677.98|22654.9|22654.9|22678.23|22678.23|22654.9|22654.9|0
1715870100000|2024-05-16 14:35:00|22655.15|22655.15|22660.3|22660.3|22663.81|22663.81|22645.86|22645.86|0
1715870400000|2024-05-16 14:40:00|22653.27|22653.27|22647.79|22647.79|22654.52|22654.52|22643.49|22643.49|0
1715870700000|2024-05-16 14:45:00|22651.3|22651.3|22635|22635|22666.14|22666.14|22635|22635|0
1715871000000|2024-05-16 14:50:00|22633.75|22633.75|22643.49|22643.49|22643.49|22643.49|22608.38|22608.38|0
1715871300000|2024-05-16 14:55:00|22647|22647|22638.69|22638.69|22652.34|22652.34|22631.67|22631.67|0
1715871600000|2024-05-16 15:00:00|22635.18|22635.18|22635.12|22635.12|22659.86|22659.86|22635.12|22635.12|0
1715871900000|2024-05-16 15:05:00|22638.63|22638.63|22623.29|22623.29|22638.63|22638.63|22608.9|22608.9|0
1715872200000|2024-05-16 15:10:00|22619.78|22619.78|22610.23|22610.23|22620.97|22620.97|22610.23|22610.23|0
1715872500000|2024-05-16 15:15:00|22613.74|22613.74|22620.26|22620.26|22620.26|22620.26|22606.61|22606.61|0
1715872800000|2024-05-16 15:20:00|22621.51|22621.51|22638.25|22638.25|22641.77|22641.77|22621.51|22621.51|0
1715873100000|2024-05-16 15:25:00|22639.04|22639.04|22624.29|22624.29|22639.04|22639.04|22620.78|22620.78|0
1715930100000|2024-05-17 07:15:00|22657.25|22657.25|22639.01|22639.01|22668.35|22668.35|22639.01|22639.01|0
1715930400000|2024-05-17 07:20:00|22635.5|22635.5|22622.68|22622.68|22636.29|22636.29|22613.97|22613.97|0
1715930700000|2024-05-17 07:25:00|22621.1|22621.1|22633.67|22633.67|22634.92|22634.92|22617.59|22617.59|0
1715931000000|2024-05-17 07:30:00|22630.16|22630.16|22637.19|22637.19|22647.72|22647.72|22630.16|22630.16|0
1715931300000|2024-05-17 07:35:00|22633.67|22633.67|22631.2|22631.2|22633.67|22633.67|22620.66|22620.66|0
1715931600000|2024-05-17 07:40:00|22629.95|22629.95|22625.87|22625.87|22629.95|22629.95|22611.37|22611.37|0
1715931900000|2024-05-17 07:45:00|22622.36|22622.36|22627.8|22627.8|22631.31|22631.31|22619.99|22619.99|0
1715932200000|2024-05-17 07:50:00|22617.27|22617.27|22630.13|22630.13|22637.15|22637.15|22616.09|22616.09|0
1715932500000|2024-05-17 07:55:00|22637.15|22637.15|22641.91|22641.91|22654.71|22654.71|22637.15|22637.15|0
1715932800000|2024-05-17 08:00:00|22631.38|22631.38|22645.69|22645.69|22645.69|22645.69|22631.38|22631.38|0
1715933100000|2024-05-17 08:05:00|22642.18|22642.18|22662.23|22662.23|22670.27|22670.27|22642.18|22642.18|0
1715933400000|2024-05-17 08:10:00|22663.42|22663.42|22679.5|22679.5|22683.01|22683.01|22663.42|22663.42|0
1715933700000|2024-05-17 08:15:00|22683.01|22683.01|22688.33|22688.33|22691.84|22691.84|22672.7|22672.7|0
1715934000000|2024-05-17 08:20:00|22681.3|22681.3|22680.06|22680.06|22690.59|22690.59|22674.28|22674.28|0
1715934300000|2024-05-17 08:25:00|22676.54|22676.54|22630.9|22630.9|22676.54|22676.54|22620.37|22620.37|0
1715934600000|2024-05-17 08:30:00|22627.39|22627.39|22632.83|22632.83|22639.85|22639.85|22611.77|22611.77|0
1715934900000|2024-05-17 08:35:00|22634.08|22634.08|22643.37|22643.37|22648.13|22648.13|22634.08|22634.08|0
1715935200000|2024-05-17 08:40:00|22653.9|22653.9|22648.13|22648.13|22653.9|22653.9|22644.61|22644.61|0
1715935500000|2024-05-17 08:45:00|22651.64|22651.64|22624.23|22624.23|22651.64|22651.64|22624.23|22624.23|0
1715935800000|2024-05-17 08:50:00|22620.72|22620.72|22616.67|22616.67|22627.99|22627.99|22616.67|22616.67|0
1715936100000|2024-05-17 08:55:00|22613.16|22613.16|22623.69|22623.69|22628.78|22628.78|22613.16|22613.16|0
1715936400000|2024-05-17 09:00:00|22623.15|22623.15|22640.02|22640.02|22647.05|22647.05|22616.13|22616.13|0
1715936700000|2024-05-17 09:05:00|22643.53|22643.53|22642.74|22642.74|22646.26|22646.26|22627.45|22627.45|0
1715937000000|2024-05-17 09:10:00|22643.53|22643.53|22643.53|22643.53|22643.53|22643.53|22643.53|22643.53|0
1715937300000|2024-05-17 09:15:00|22661.09|22661.09|22643.2|22643.2|22666.86|22666.86|22636.51|22636.51|0
1715937600000|2024-05-17 09:20:00|22632.67|22632.67|22612.37|22612.37|22632.67|22632.67|22608.86|22608.86|0
1715937900000|2024-05-17 09:25:00|22615.88|22615.88|22608.61|22608.61|22619.39|22619.39|22605.1|22605.1|0
1715938200000|2024-05-17 09:30:00|22610.19|22610.19|22602.38|22602.38|22619.93|22619.93|22602.38|22602.38|0
1715938500000|2024-05-17 09:35:00|22605.89|22605.89|22608.61|22608.61|22608.61|22608.61|22601.59|22601.59|0
1715938800000|2024-05-17 09:40:00|22598.07|22598.07|22582.32|22582.32|22598.07|22598.07|22582.32|22582.32|0
1715939100000|2024-05-17 09:45:00|22581.53|22581.53|22593.65|22593.65|22593.65|22593.65|22574.05|22574.05|0
1715939400000|2024-05-17 09:50:00|22590.14|22590.14|22579.6|22579.6|22601.92|22601.92|22575.3|22575.3|0
1715939700000|2024-05-17 09:55:00|22578.81|22578.81|22572.02|22572.02|22583.11|22583.11|22567.71|22567.71|0
1715940000000|2024-05-17 10:00:00|22572.81|22572.81|22562.27|22562.27|22576.32|22576.32|22549.24|22549.24|0
1715940300000|2024-05-17 10:05:00|22558.76|22558.76|22553.46|22553.46|22565.78|22565.78|22541.68|22541.68|0
1715940600000|2024-05-17 10:10:00|22554.27|22554.27|22556.2|22556.2|22556.2|22556.2|22543.74|22543.74|0
1715940900000|2024-05-17 10:15:00|22559.71|22559.71|22545.67|22545.67|22559.71|22559.71|22542.16|22542.16|0
1715941200000|2024-05-17 10:20:00|22542.16|22542.16|22538.65|22538.65|22552.69|22552.69|22538.65|22538.65|0
1715941500000|2024-05-17 10:25:00|22542.16|22542.16|22545.67|22545.67|22552.69|22552.69|22538.65|22538.65|0
1715941800000|2024-05-17 10:30:00|22544.42|22544.42|22540.91|22540.91|22551.44|22551.44|22539.66|22539.66|0
1715942100000|2024-05-17 10:35:00|22540.12|22540.12|22552.15|22552.15|22562.68|22562.68|22540.12|22540.12|0
1715942400000|2024-05-17 10:40:00|22553.4|22553.4|22546.85|22546.85|22553.4|22553.4|22546.85|22546.85|0
1715942700000|2024-05-17 10:45:00|22546.04|22546.04|22523.77|22523.77|22546.04|22546.04|22523.77|22523.77|0
1715943000000|2024-05-17 10:50:00|22527.28|22527.28|22531.98|22531.98|22531.98|22531.98|22526.49|22526.49|0
1715943300000|2024-05-17 10:55:00|22530.79|22530.79|22532.54|22532.54|22538.48|22538.48|22530.79|22530.79|0
1715943600000|2024-05-17 11:00:00|22536.05|22536.05|22537.82|22537.82|22537.82|22537.82|22531.81|22531.81|0
1715943900000|2024-05-17 11:05:00|22541.33|22541.33|22545.34|22545.34|22548.35|22548.35|22537.82|22537.82|0
1715944200000|2024-05-17 11:10:00|22541.83|22541.83|22548.85|22548.85|22548.85|22548.85|22541.83|22541.83|0
1715944500000|2024-05-17 11:15:00|22552.36|22552.36|22555.87|22555.87|22555.87|22555.87|22548.85|22548.85|0
1715944800000|2024-05-17 11:20:00|22559.38|22559.38|22557.12|22557.12|22559.38|22559.38|22548.85|22548.85|0
1715945100000|2024-05-17 11:25:00|22564.14|22564.14|22550.1|22550.1|22567.65|22567.65|22550.1|22550.1|0
1715945400000|2024-05-17 11:30:00|22553.61|22553.61|22558.2|22558.2|22575.75|22575.75|22551.18|22551.18|0
1715945700000|2024-05-17 11:35:00|22556.95|22556.95|22556.1|22556.1|22557.34|22557.34|22553.44|22553.44|0
1715946000000|2024-05-17 11:40:00|22559.61|22559.61|22563.12|22563.12|22563.12|22563.12|22559.61|22559.61|0
1715946300000|2024-05-17 11:45:00|22559.61|22559.61|22545.56|22545.56|22563.12|22563.12|22542.05|22542.05|0
1715946600000|2024-05-17 11:50:00|22542.05|22542.05|22537.75|22537.75|22545.56|22545.56|22537.36|22537.36|0
1715946900000|2024-05-17 11:55:00|22534.24|22534.24|22530.73|22530.73|22534.24|22534.24|22530.73|22530.73|0
1715947200000|2024-05-17 12:00:00|22537.75|22537.75|22497.8|22497.8|22537.75|22537.75|22497.55|22497.55|0
1715947500000|2024-05-17 12:05:00|22494.29|22494.29|22503.47|22503.47|22503.47|22503.47|22487.89|22487.89|0
1715947800000|2024-05-17 12:10:00|22499.96|22499.96|22519.55|22519.55|22519.55|22519.55|22497.23|22497.23|0
1715948100000|2024-05-17 12:15:00|22523.06|22523.06|22507.77|22507.77|22526.57|22526.57|22507.77|22507.77|0
1715948400000|2024-05-17 12:20:00|22504.26|22504.26|22502.24|22502.24|22504.26|22504.26|22497.23|22497.23|0
1715948700000|2024-05-17 12:25:00|22509.27|22509.27|22514.61|22514.61|22517.87|22517.87|22509.27|22509.27|0
1715949000000|2024-05-17 12:30:00|22518.12|22518.12|22517.33|22517.33|22518.12|22518.12|22510.31|22510.31|0
1715949300000|2024-05-17 12:35:00|22520.84|22520.84|22527.72|22527.72|22527.72|22527.72|22520.3|22520.3|0
1715949600000|2024-05-17 12:40:00|22524.2|22524.2|22505.94|22505.94|22524.2|22524.2|22501.6|22501.6|0
1715949900000|2024-05-17 12:45:00|22509.45|22509.45|22525.93|22525.93|22526.72|22526.72|22509.45|22509.45|0
1715950200000|2024-05-17 12:50:00|22529.44|22529.44|22528.44|22528.44|22531.7|22531.7|22524.68|22524.68|0
1715950500000|2024-05-17 12:55:00|22524.93|22524.93|22543.98|22543.98|22549.76|22549.76|22521.42|22521.42|0
1715950800000|2024-05-17 13:00:00|22547.5|22547.5|22545.56|22545.56|22547.5|22547.5|22536.96|22536.96|0
1715951100000|2024-05-17 13:05:00|22549.08|22549.08|22539.79|22539.79|22553.83|22553.83|22539.79|22539.79|0
1715951400000|2024-05-17 13:10:00|22536.28|22536.28|22551.11|22551.11|22551.11|22551.11|22536.28|22536.28|0
1715951700000|2024-05-17 13:15:00|22547.6|22547.6|22586.79|22586.79|22597.32|22597.32|22547.6|22547.6|0
1715952000000|2024-05-17 13:20:00|22593.81|22593.81|22594.56|22594.56|22598.07|22598.07|22586.79|22586.79|0
1715952300000|2024-05-17 13:25:00|22587.54|22587.54|22580.52|22580.52|22587.54|22587.54|22580.52|22580.52|0
1715952600000|2024-05-17 13:30:00|22581.76|22581.76|22584.2|22584.2|22593.48|22593.48|22572.41|22572.41|0
1715952900000|2024-05-17 13:35:00|22580.68|22580.68|22567.36|22567.36|22580.68|22580.68|22567.36|22567.36|0
1715953200000|2024-05-17 13:40:00|22568.61|22568.61|22574.45|22574.45|22582.66|22582.66|22568.61|22568.61|0
1715953500000|2024-05-17 13:45:00|22570.94|22570.94|22581.18|22581.18|22592.97|22592.97|22570.94|22570.94|0
1715953800000|2024-05-17 13:50:00|22588.21|22588.21|22604.29|22604.29|22607.8|22607.8|22588.21|22588.21|0
1715954100000|2024-05-17 13:55:00|22603.04|22603.04|22610.06|22610.06|22611.31|22611.31|22599.53|22599.53|0
1715954400000|2024-05-17 14:00:00|22607.57|22607.57|22635.22|22635.22|22638.48|22638.48|22607.57|22607.57|0
1715954700000|2024-05-17 14:05:00|22638.73|22638.73|22638.73|22638.73|22652.77|22652.77|22635.22|22635.22|0
1715955000000|2024-05-17 14:10:00|22642.24|22642.24|22642.24|22642.24|22643.03|22643.03|22631.25|22631.25|0
1715955300000|2024-05-17 14:15:00|22638.73|22638.73|22631.71|22631.71|22638.73|22638.73|22624.69|22624.69|0
1715955600000|2024-05-17 14:20:00|22635.22|22635.22|22628.99|22628.99|22639.27|22639.27|22628.99|22628.99|0
1715955900000|2024-05-17 14:25:00|22636.01|22636.01|22643.03|22643.03|22646.54|22646.54|22636.01|22636.01|0
1715956200000|2024-05-17 14:30:00|22639.52|22639.52|22618.41|22618.41|22643.03|22643.03|22609.35|22609.35|0
1715956500000|2024-05-17 14:35:00|22614.9|22614.9|22625.04|22625.04|22629.01|22629.01|22614.9|22614.9|0
1715956800000|2024-05-17 14:40:00|22628.55|22628.55|22605.99|22605.99|22628.55|22628.55|22593.44|22593.44|0
1715957100000|2024-05-17 14:45:00|22602.48|22602.48|22607.28|22607.28|22607.28|22607.28|22591.95|22591.95|0
1715957400000|2024-05-17 14:50:00|22603.77|22603.77|22615.55|22615.55|22615.55|22615.55|22596.75|22596.75|0
1715957700000|2024-05-17 14:55:00|22612.04|22612.04|22586.57|22586.57|22614.66|22614.66|22583.06|22583.06|0
1715958000000|2024-05-17 15:00:00|22585.78|22585.78|22588|22588|22591.51|22591.51|22578.26|22578.26|0
1715958300000|2024-05-17 15:05:00|22584.49|22584.49|22593.55|22593.55|22600.57|22600.57|22584.49|22584.49|0
1715958600000|2024-05-17 15:10:00|22590.04|22590.04|22597.06|22597.06|22597.06|22597.06|22583.02|22583.02|0
1715958900000|2024-05-17 15:15:00|22600.57|22600.57|22600.07|22600.07|22601.82|22601.82|22593.55|22593.55|0
1715959200000|2024-05-17 15:20:00|22603.59|22603.59|22618.42|22618.42|22620.68|22620.68|22603.59|22603.59|0
1715959500000|2024-05-17 15:25:00|22618.67|22618.67|22601.36|22601.36|22618.67|22618.67|22601.36|22601.36|0
1716189300000|2024-05-20 07:15:00|22599.31|22599.31|22609.39|22609.39|22612.9|22612.9|22588.77|22588.77|0
1716189600000|2024-05-20 07:20:00|22616.41|22616.41|22630.66|22630.66|22634.22|22634.22|22616.41|22616.41|0
1716189900000|2024-05-20 07:25:00|22623.64|22623.64|22648.54|22648.54|22652.42|22652.42|22622.85|22622.85|0
1716190200000|2024-05-20 07:30:00|22645.03|22645.03|22635.8|22635.8|22645.03|22645.03|22628.09|22628.09|0
1716190500000|2024-05-20 07:35:00|22621.75|22621.75|22627.83|22627.83|22627.83|22627.83|22617.06|22617.06|0
1716190800000|2024-05-20 07:40:00|22631.34|22631.34|22662.08|22662.08|22662.08|22662.08|22631.34|22631.34|0
1716191100000|2024-05-20 07:45:00|22661.29|22661.29|22650.36|22650.36|22661.29|22661.29|22646.85|22646.85|0
1716191400000|2024-05-20 07:50:00|22651.61|22651.61|22666.16|22666.16|22666.16|22666.16|22651.61|22651.61|0
1716191700000|2024-05-20 07:55:00|22669.67|22669.67|22670.68|22670.68|22673.18|22673.18|22669.67|22669.67|0
1716192000000|2024-05-20 08:00:00|22673.18|22673.18|22669.67|22669.67|22673.18|22673.18|22666.16|22666.16|0
1716192300000|2024-05-20 08:05:00|22662.65|22662.65|22645.09|22645.09|22666.16|22666.16|22645.09|22645.09|0
1716192600000|2024-05-20 08:10:00|22643.91|22643.91|22636.49|22636.49|22650.53|22650.53|22636.49|22636.49|0
1716192900000|2024-05-20 08:15:00|22625.96|22625.96|22622.2|22622.2|22640|22640|22622.2|22622.2|0
1716193200000|2024-05-20 08:20:00|22625.71|22625.71|22621.8|22621.8|22625.71|22625.71|22617.9|22617.9|0
1716193500000|2024-05-20 08:25:00|22618.29|22618.29|22625.31|22625.31|22625.31|22625.31|22614.78|22614.78|0
1716193800000|2024-05-20 08:30:00|22621.8|22621.8|22635.85|22635.85|22642.87|22642.87|22621.8|22621.8|0
1716194100000|2024-05-20 08:35:00|22632.33|22632.33|22626.85|22626.85|22632.33|22632.33|22625.71|22625.71|0
1716194400000|2024-05-20 08:40:00|22630.36|22630.36|22614.28|22614.28|22630.36|22630.36|22614.28|22614.28|0
1716194700000|2024-05-20 08:45:00|22617.79|22617.79|22622.53|22622.53|22622.53|22622.53|22617.79|22617.79|0
1716195000000|2024-05-20 08:50:00|22626.04|22626.04|22614.99|22614.99|22626.04|22626.04|22610.23|22610.23|0
1716195300000|2024-05-20 08:55:00|22622.01|22622.01|22617.78|22617.78|22625.52|22625.52|22611.48|22611.48|0
1716195600000|2024-05-20 09:00:00|22619.02|22619.02|22640.09|22640.09|22640.09|22640.09|22619.02|22619.02|0
1716195900000|2024-05-20 09:05:00|22643.6|22643.6|22626.94|22626.94|22650.27|22650.27|22626.94|22626.94|0
1716196200000|2024-05-20 09:10:00|22630.45|22630.45|22626.94|22626.94|22630.45|22630.45|22616.41|22616.41|0
1716196500000|2024-05-20 09:15:00|22628.52|22628.52|22639.06|22639.06|22639.06|22639.06|22628.52|22628.52|0
1716196800000|2024-05-20 09:20:00|22642.57|22642.57|22646.08|22646.08|22649.59|22649.59|22642.57|22642.57|0
1716197100000|2024-05-20 09:25:00|22646.33|22646.33|22648.59|22648.59|22648.59|22648.59|22645.08|22645.08|0
1716197400000|2024-05-20 09:30:00|22649.84|22649.84|22640.55|22640.55|22649.84|22649.84|22634.55|22634.55|0
1716197700000|2024-05-20 09:35:00|22633.53|22633.53|22639.08|22639.08|22639.08|22639.08|22633.53|22633.53|0
1716198000000|2024-05-20 09:40:00|22642.59|22642.59|22641.8|22641.8|22645.31|22645.31|22638.29|22638.29|0
1716198300000|2024-05-20 09:45:00|22642.05|22642.05|22618.72|22618.72|22650.32|22650.32|22618.72|22618.72|0
1716198600000|2024-05-20 09:50:00|22625.75|22625.75|22632.77|22632.77|22632.77|22632.77|22622.23|22622.23|0
1716198900000|2024-05-20 09:55:00|22636.28|22636.28|22636.28|22636.28|22639.79|22639.79|22636.28|22636.28|0
1716199200000|2024-05-20 10:00:00|22635.03|22635.03|22629.26|22629.26|22636.28|22636.28|22618.72|22618.72|0
1716199500000|2024-05-20 10:05:00|22628.01|22628.01|22634.02|22634.02|22635.03|22635.03|22628.01|22628.01|0
1716199800000|2024-05-20 10:10:00|22626.99|22626.99|22639.11|22639.11|22639.9|22639.9|22626.99|22626.99|0
1716200100000|2024-05-20 10:15:00|22635.6|22635.6|22634.81|22634.81|22635.6|22635.6|22634.81|22634.81|0
1716200400000|2024-05-20 10:20:00|22636.05|22636.05|22635.35|22635.35|22636.59|22636.59|22635.35|22635.35|0
1716200700000|2024-05-20 10:25:00|22628.32|22628.32|22624.81|22624.81|22628.32|22628.32|22617.79|22617.79|0
1716201000000|2024-05-20 10:30:00|22617.79|22617.79|22620.97|22620.97|22622.55|22622.55|22617.46|22617.46|0
1716201300000|2024-05-20 10:35:00|22624.48|22624.48|22625.73|22625.73|22625.73|22625.73|22624.48|22624.48|0
1716201600000|2024-05-20 10:40:00|22625.98|22625.98|22622.72|22622.72|22626.23|22626.23|22622.72|22622.72|0
1716201900000|2024-05-20 10:45:00|22624.3|22624.3|22608.22|22608.22|22627.02|22627.02|22608.22|22608.22|0
1716202200000|2024-05-20 10:50:00|22609.46|22609.46|22618.52|22618.52|22618.52|22618.52|22602.44|22602.44|0
1716202500000|2024-05-20 10:55:00|22617.28|22617.28|22614.55|22614.55|22617.28|22617.28|22613.76|22613.76|0
1716202800000|2024-05-20 11:00:00|22618.07|22618.07|22632.9|22632.9|22634.15|22634.15|22609.8|22609.8|0
1716203100000|2024-05-20 11:05:00|22625.88|22625.88|22618.07|22618.07|22625.88|22625.88|22618.07|22618.07|0
1716203400000|2024-05-20 11:10:00|22619.31|22619.31|22603.01|22603.01|22621.81|22621.81|22603.01|22603.01|0
1716203700000|2024-05-20 11:15:00|22604.26|22604.26|22610.03|22610.03|22610.03|22610.03|22603.01|22603.01|0
1716204000000|2024-05-20 11:20:00|22613.54|22613.54|22610.03|22610.03|22620.56|22620.56|22610.03|22610.03|0
1716204300000|2024-05-20 11:25:00|22617.05|22617.05|22629.37|22629.37|22632.88|22632.88|22617.05|22617.05|0
1716204600000|2024-05-20 11:30:00|22625.86|22625.86|22622.35|22622.35|22629.37|22629.37|22618.84|22618.84|0
1716204900000|2024-05-20 11:35:00|22618.84|22618.84|22616.11|22616.11|22621.1|22621.1|22612.6|22612.6|0
1716205200000|2024-05-20 11:40:00|22615.32|22615.32|22613.63|22613.63|22618.83|22618.83|22611.81|22611.81|0
1716205500000|2024-05-20 11:45:00|22613.38|22613.38|22610.88|22610.88|22613.38|22613.38|22606.12|22606.12|0
1716205800000|2024-05-20 11:50:00|22609.64|22609.64|22597.52|22597.52|22609.64|22609.64|22597.52|22597.52|0
1716206100000|2024-05-20 11:55:00|22596.27|22596.27|22607.6|22607.6|22607.6|22607.6|22596.27|22596.27|0
1716206400000|2024-05-20 12:00:00|22608.14|22608.14|22608.14|22608.14|22609.38|22609.38|22605.87|22605.87|0
1716206700000|2024-05-20 12:05:00|22601.11|22601.11|22590.58|22590.58|22601.11|22601.11|22590.58|22590.58|0
1716207000000|2024-05-20 12:10:00|22589.33|22589.33|22592.09|22592.09|22592.09|22592.09|22585.07|22585.07|0
1716207300000|2024-05-20 12:15:00|22588.58|22588.58|22602.63|22602.63|22603.42|22603.42|22588.58|22588.58|0
1716207600000|2024-05-20 12:20:00|22603.88|22603.88|22589.83|22589.83|22607.39|22607.39|22589.83|22589.83|0
1716207900000|2024-05-20 12:25:00|22593.34|22593.34|22580.05|22580.05|22593.84|22593.84|22580.05|22580.05|0
1716208200000|2024-05-20 12:30:00|22578.8|22578.8|22585.57|22585.57|22586.82|22586.82|22578.3|22578.3|0
1716208500000|2024-05-20 12:35:00|22582.06|22582.06|22572.78|22572.78|22583.31|22583.31|22572.78|22572.78|0
1716208800000|2024-05-20 12:40:00|22569.27|22569.27|22572.78|22572.78|22576.29|22576.29|22569.27|22569.27|0
1716209100000|2024-05-20 12:45:00|22576.29|22576.29|22597.35|22597.35|22597.35|22597.35|22576.29|22576.29|0
1716209400000|2024-05-20 12:50:00|22604.38|22604.38|22586.82|22586.82|22604.38|22604.38|22586.82|22586.82|0
1716209700000|2024-05-20 12:55:00|22585.57|22585.57|22584.32|22584.32|22585.57|22585.57|22582.06|22582.06|0
1716210000000|2024-05-20 13:00:00|22580.81|22580.81|22573.79|22573.79|22580.81|22580.81|22573.79|22573.79|0
1716210300000|2024-05-20 13:05:00|22566.77|22566.77|22563.26|22563.26|22570.28|22570.28|22563.26|22563.26|0
1716210600000|2024-05-20 13:10:00|22559.75|22559.75|22552.73|22552.73|22559.75|22559.75|22552.73|22552.73|0
1716210900000|2024-05-20 13:15:00|22545.7|22545.7|22523.39|22523.39|22545.7|22545.7|22516.37|22516.37|0
1716211200000|2024-05-20 13:20:00|22526.9|22526.9|22515.58|22515.58|22530.41|22530.41|22512.07|22512.07|0
1716211500000|2024-05-20 13:25:00|22508.56|22508.56|22529.62|22529.62|22543.67|22543.67|22508.56|22508.56|0
1716211800000|2024-05-20 13:30:00|22522.6|22522.6|22511.55|22511.55|22533.4|22533.4|22504.52|22504.52|0
1716212100000|2024-05-20 13:35:00|22508.04|22508.04|22503.82|22503.82|22508.04|22508.04|22493.99|22493.99|0
1716212400000|2024-05-20 13:40:00|22500.31|22500.31|22478.74|22478.74|22500.31|22500.31|22468.21|22468.21|0
1716212700000|2024-05-20 13:45:00|22475.23|22475.23|22484.75|22484.75|22495.28|22495.28|22468.21|22468.21|0
1716213000000|2024-05-20 13:50:00|22488.26|22488.26|22484.75|22484.75|22498.79|22498.79|22484.75|22484.75|0
1716213300000|2024-05-20 13:55:00|22488.26|22488.26|22491.52|22491.52|22495.03|22495.03|22484.5|22484.5|0
1716213600000|2024-05-20 14:00:00|22490.27|22490.27|22486.76|22486.76|22493.78|22493.78|22476.23|22476.23|0
1716213900000|2024-05-20 14:05:00|22483.25|22483.25|22494.8|22494.8|22497.29|22497.29|22483.25|22483.25|0
1716214200000|2024-05-20 14:10:00|22498.31|22498.31|22519.37|22519.37|22519.37|22519.37|22491.29|22491.29|0
1716214500000|2024-05-20 14:15:00|22512.35|22512.35|22508.59|22508.59|22512.35|22512.35|22508.59|22508.59|0
1716214800000|2024-05-20 14:20:00|22505.08|22505.08|22514.66|22514.66|22523.61|22523.61|22505.08|22505.08|0
1716215100000|2024-05-20 14:25:00|22518.17|22518.17|22511|22511|22519.42|22519.42|22505.23|22505.23|0
1716215400000|2024-05-20 14:30:00|22503.98|22503.98|22486.42|22486.42|22511|22511|22482.91|22482.91|0
1716215700000|2024-05-20 14:35:00|22482.91|22482.91|22468.87|22468.87|22482.91|22482.91|22468.87|22468.87|0
1716216000000|2024-05-20 14:40:00|22475.89|22475.89|22474.42|22474.42|22481.44|22481.44|22474.42|22474.42|0
1716216300000|2024-05-20 14:45:00|22474.69|22474.69|22478.45|22478.45|22485.47|22485.47|22474.69|22474.69|0
1716216600000|2024-05-20 14:50:00|22481.96|22481.96|22475.16|22475.16|22488.98|22488.98|22475.16|22475.16|0
1716216900000|2024-05-20 14:55:00|22471.65|22471.65|22457.61|22457.61|22471.65|22471.65|22457.61|22457.61|0
1716217200000|2024-05-20 15:00:00|22461.12|22461.12|22493.01|22493.01|22493.8|22493.8|22453.6|22453.6|0
1716217500000|2024-05-20 15:05:00|22493.8|22493.8|22496.46|22496.46|22496.46|22496.46|22482.97|22482.97|0
1716217800000|2024-05-20 15:10:00|22499.97|22499.97|22524.29|22524.29|22524.29|22524.29|22499.72|22499.72|0
1716218100000|2024-05-20 15:15:00|22520.78|22520.78|22542.64|22542.64|22545.36|22545.36|22520.78|22520.78|0
1716218400000|2024-05-20 15:20:00|22539.13|22539.13|22534.83|22534.83|22546.15|22546.15|22532.11|22532.11|0
1716218700000|2024-05-20 15:25:00|22534.58|22534.58|22553.53|22553.53|22560.55|22560.55|22534.33|22534.33|0
1716275700000|2024-05-21 07:15:00|22251.62|22251.62|22256.37|22256.37|22284.46|22284.46|22249.35|22249.35|0
1716276000000|2024-05-21 07:20:00|22259.89|22259.89|22278.69|22278.69|22282.2|22282.2|22256.37|22256.37|0
1716276300000|2024-05-21 07:25:00|22282.2|22282.2|22320.82|22320.82|22327.84|22327.84|22278.69|22278.69|0
1716276600000|2024-05-21 07:30:00|22317.31|22317.31|22298.51|22298.51|22324.33|22324.33|22284.46|22284.46|0
1716276900000|2024-05-21 07:35:00|22299.76|22299.76|22314.59|22314.59|22332.14|22332.14|22297.03|22297.03|0
1716277200000|2024-05-21 07:40:00|22311.08|22311.08|22313.34|22313.34|22316.85|22316.85|22297.03|22297.03|0
1716277500000|2024-05-21 07:45:00|22320.36|22320.36|22301.56|22301.56|22327.38|22327.38|22301.56|22301.56|0
1716277800000|2024-05-21 07:50:00|22304.53|22304.53|22301.01|22301.01|22318.57|22318.57|22297.5|22297.5|0
1716278100000|2024-05-21 07:55:00|22304.53|22304.53|22319.82|22319.82|22323.33|22323.33|22301.01|22301.01|0
1716278400000|2024-05-21 08:00:00|22316.31|22316.31|22316.99|22316.99|22321.75|22321.75|22306.13|22306.13|0
1716278700000|2024-05-21 08:05:00|22313.48|22313.48|22317.67|22317.67|22321.18|22321.18|22305.89|22305.89|0
1716279000000|2024-05-21 08:10:00|22314.16|22314.16|22307.36|22307.36|22321.18|22321.18|22302.84|22302.84|0
1716279300000|2024-05-21 08:15:00|22314.39|22314.39|22321.64|22321.64|22367.28|22367.28|22314.39|22314.39|0
1716279600000|2024-05-21 08:20:00|22318.13|22318.13|22322.43|22322.43|22332.96|22332.96|22311.11|22311.11|0
1716279900000|2024-05-21 08:25:00|22321.18|22321.18|22307.14|22307.14|22331.72|22331.72|22303.63|22303.63|0
1716280200000|2024-05-21 08:30:00|22300.12|22300.12|22311.9|22311.9|22314.16|22314.16|22296.61|22296.61|0
1716280500000|2024-05-21 08:35:00|22308.39|22308.39|22301.7|22301.7|22315.74|22315.74|22301.7|22301.7|0
1716280800000|2024-05-21 08:40:00|22294.68|22294.68|22291.16|22291.16|22294.68|22294.68|22280.63|22280.63|0
1716281100000|2024-05-21 08:45:00|22287.65|22287.65|22302.95|22302.95|22309.97|22309.97|22287.65|22287.65|0
1716281400000|2024-05-21 08:50:00|22306.46|22306.46|22288.9|22288.9|22306.46|22306.46|22288.9|22288.9|0
1716281700000|2024-05-21 08:55:00|22292.41|22292.41|22285.66|22285.66|22295.92|22295.92|22278.64|22278.64|0
1716282000000|2024-05-21 09:00:00|22282.15|22282.15|22291.43|22291.43|22294.95|22294.95|22278.64|22278.64|0
1716282300000|2024-05-21 09:05:00|22294.95|22294.95|22280.9|22280.9|22298.46|22298.46|22277.39|22277.39|0
1716282600000|2024-05-21 09:10:00|22284.41|22284.41|22272.3|22272.3|22284.41|22284.41|22268.79|22268.79|0
1716282900000|2024-05-21 09:15:00|22261.77|22261.77|22264.82|22264.82|22268.79|22268.79|22257.01|22257.01|0
1716283200000|2024-05-21 09:20:00|22261.31|22261.31|22271.84|22271.84|22275.35|22275.35|22257.8|22257.8|0
1716283500000|2024-05-21 09:25:00|22264.82|22264.82|22247.26|22247.26|22275.35|22275.35|22243.75|22243.75|0
1716283800000|2024-05-21 09:30:00|22250.78|22250.78|22246.52|22246.52|22258.3|22258.3|22243.75|22243.75|0
1716284100000|2024-05-21 09:35:00|22243|22243|22214.42|22214.42|22250.03|22250.03|22214.42|22214.42|0
1716284400000|2024-05-21 09:40:00|22221.44|22221.44|22221.44|22221.44|22228.46|22228.46|22214.42|22214.42|0
1716284700000|2024-05-21 09:45:00|22228.46|22228.46|22231.97|22231.97|22238.99|22238.99|22221.44|22221.44|0
1716285000000|2024-05-21 09:50:00|22235.48|22235.48|22231.04|22231.04|22242.51|22242.51|22229.79|22229.79|0
1716285300000|2024-05-21 09:55:00|22234.55|22234.55|22224.29|22224.29|22234.55|22234.55|22220.51|22220.51|0
1716285600000|2024-05-21 10:00:00|22227.8|22227.8|22267.67|22267.67|22271.18|22271.18|22224.29|22224.29|0
1716285900000|2024-05-21 10:05:00|22271.18|22271.18|22288.23|22288.23|22302.28|22302.28|22264.9|22264.9|0
1716286200000|2024-05-21 10:10:00|22291.74|22291.74|22302.28|22302.28|22305.79|22305.79|22291.74|22291.74|0
1716286500000|2024-05-21 10:15:00|22298.77|22298.77|22284.72|22284.72|22298.77|22298.77|22281.21|22281.21|0
1716286800000|2024-05-21 10:20:00|22288.23|22288.23|22288.23|22288.23|22291.74|22291.74|22284.72|22284.72|0
1716287100000|2024-05-21 10:25:00|22284.72|22284.72|22291.74|22291.74|22295.25|22295.25|22277.7|22277.7|0
1716287400000|2024-05-21 10:30:00|22288.23|22288.23|22284.72|22284.72|22291.74|22291.74|22277.7|22277.7|0
1716287700000|2024-05-21 10:35:00|22288.23|22288.23|22315.88|22315.88|22315.88|22315.88|22284.28|22284.28|0
1716288000000|2024-05-21 10:40:00|22312.37|22312.37|22330.43|22330.43|22333.94|22333.94|22308.86|22308.86|0
1716288300000|2024-05-21 10:45:00|22333.94|22333.94|22323.4|22323.4|22333.94|22333.94|22319.89|22319.89|0
1716288600000|2024-05-21 10:50:00|22326.91|22326.91|22324.19|22324.19|22327.7|22327.7|22323.4|22323.4|0
1716288900000|2024-05-21 10:55:00|22327.7|22327.7|22310.83|22310.83|22328.39|22328.39|22310.83|22310.83|0
1716289200000|2024-05-21 11:00:00|22314.34|22314.34|22326.91|22326.91|22330.43|22330.43|22307.32|22307.32|0
1716289500000|2024-05-21 11:05:00|22319.89|22319.89|22324.65|22324.65|22331.67|22331.67|22319.89|22319.89|0
1716289800000|2024-05-21 11:10:00|22328.16|22328.16|22317.63|22317.63|22335.18|22335.18|22310.61|22310.61|0
1716290100000|2024-05-21 11:15:00|22318.42|22318.42|22297.1|22297.1|22319.42|22319.42|22293.59|22293.59|0
1716290400000|2024-05-21 11:20:00|22300.62|22300.62|22249.2|22249.2|22304.13|22304.13|22249.2|22249.2|0
1716290700000|2024-05-21 11:25:00|22252.71|22252.71|22282.05|22282.05|22289.07|22289.07|22245.69|22245.69|0
1716291000000|2024-05-21 11:30:00|22285.56|22285.56|22284.31|22284.31|22292.58|22292.58|22278.54|22278.54|0
1716291300000|2024-05-21 11:35:00|22287.82|22287.82|22298.35|22298.35|22298.35|22298.35|22284.31|22284.31|0
1716291600000|2024-05-21 11:40:00|22305.37|22305.37|22313.65|22313.65|22317.16|22317.16|22298.35|22298.35|0
1716291900000|2024-05-21 11:45:00|22317.16|22317.16|22320.67|22320.67|22320.67|22320.67|22310.13|22310.13|0
1716292200000|2024-05-21 11:50:00|22324.18|22324.18|22310.13|22310.13|22327.69|22327.69|22310.13|22310.13|0
1716292500000|2024-05-21 11:55:00|22317.16|22317.16|22326.44|22326.44|22326.44|22326.44|22313.65|22313.65|0
1716292800000|2024-05-21 12:00:00|22322.93|22322.93|22333.46|22333.46|22336.97|22336.97|22319.42|22319.42|0
1716293100000|2024-05-21 12:05:00|22329.95|22329.95|22318.67|22318.67|22329.95|22329.95|22318.67|22318.67|0
1716293400000|2024-05-21 12:10:00|22322.18|22322.18|22329.2|22329.2|22332.71|22332.71|22318.67|22318.67|0
1716293700000|2024-05-21 12:15:00|22325.69|22325.69|22311.65|22311.65|22325.69|22325.69|22308.14|22308.14|0
1716294000000|2024-05-21 12:20:00|22311.4|22311.4|22303.59|22303.59|22311.4|22311.4|22296.56|22296.56|0
1716294300000|2024-05-21 12:25:00|22300.07|22300.07|22317.63|22317.63|22321.14|22321.14|22300.07|22300.07|0
1716294600000|2024-05-21 12:30:00|22321.14|22321.14|22293.05|22293.05|22322.39|22322.39|22293.05|22293.05|0
1716294900000|2024-05-21 12:35:00|22296.56|22296.56|22312.65|22312.65|22312.65|22312.65|22296.29|22296.29|0
1716295200000|2024-05-21 12:40:00|22309.13|22309.13|22297.6|22297.6|22309.13|22309.13|22293.84|22293.84|0
1716295500000|2024-05-21 12:45:00|22304.63|22304.63|22331.92|22331.92|22335.43|22335.43|22296.81|22296.81|0
1716295800000|2024-05-21 12:50:00|22328.41|22328.41|22329.66|22329.66|22336.68|22336.68|22328.41|22328.41|0
1716296100000|2024-05-21 12:55:00|22333.17|22333.17|22330.34|22330.34|22340.19|22340.19|22330.34|22330.34|0
1716296400000|2024-05-21 13:00:00|22326.83|22326.83|22296.48|22296.48|22326.83|22326.83|22295.23|22295.23|0
1716296700000|2024-05-21 13:05:00|22299.99|22299.99|22306.29|22306.29|22306.29|22306.29|22295.48|22295.48|0
1716297000000|2024-05-21 13:10:00|22302.77|22302.77|22306.29|22306.29|22306.29|22306.29|22295.75|22295.75|0
1716297300000|2024-05-21 13:15:00|22309.8|22309.8|22322.83|22322.83|22328.6|22328.6|22309.8|22309.8|0
1716297600000|2024-05-21 13:20:00|22326.34|22326.34|22320.56|22320.56|22326.34|22326.34|22308.78|22308.78|0
1716297900000|2024-05-21 13:25:00|22327.58|22327.58|22319.38|22319.38|22356.46|22356.46|22312.36|22312.36|0
1716298200000|2024-05-21 13:30:00|22322.89|22322.89|22323.68|22323.68|22328.44|22328.44|22308.85|22308.85|0
1716298500000|2024-05-21 13:35:00|22320.17|22320.17|22314.08|22314.08|22320.17|22320.17|22288.75|22288.75|0
1716298800000|2024-05-21 13:40:00|22317.59|22317.59|22306.81|22306.81|22317.59|22317.59|22306.81|22306.81|0
1716299100000|2024-05-21 13:45:00|22292.76|22292.76|22257.65|22257.65|22296.27|22296.27|22254.14|22254.14|0
1716299400000|2024-05-21 13:50:00|22250.63|22250.63|22229.32|22229.32|22264.68|22264.68|22225.8|22225.8|0
1716299700000|2024-05-21 13:55:00|22228.07|22228.07|22238.35|22238.35|22243.36|22243.36|22221.05|22221.05|0
1716300000000|2024-05-21 14:00:00|22241.86|22241.86|22261.45|22261.45|22261.45|22261.45|22239.6|22239.6|0
1716300300000|2024-05-21 14:05:00|22257.94|22257.94|22280.65|22280.65|22291.58|22291.58|22254.43|22254.43|0
1716300600000|2024-05-21 14:10:00|22277.14|22277.14|22276.68|22276.68|22283.71|22283.71|22261.85|22261.85|0
1716300900000|2024-05-21 14:15:00|22273.17|22273.17|22252.11|22252.11|22273.17|22273.17|22248.6|22248.6|0
1716301200000|2024-05-21 14:20:00|22255.62|22255.62|22234.16|22234.16|22257.2|22257.2|22230.65|22230.65|0
1716301500000|2024-05-21 14:25:00|22223.62|22223.62|22233.14|22233.14|22236.65|22236.65|22216.6|22216.6|0
1716301800000|2024-05-21 14:30:00|22229.63|22229.63|22224.87|22224.87|22229.63|22229.63|22219.1|22219.1|0
1716302100000|2024-05-21 14:35:00|22226.12|22226.12|22226.12|22226.12|22233.54|22233.54|22219.1|22219.1|0
1716302400000|2024-05-21 14:40:00|22229.63|22229.63|22221.76|22221.76|22240.16|22240.16|22218.25|22218.25|0
1716302700000|2024-05-21 14:45:00|22225.27|22225.27|22239.31|22239.31|22239.31|22239.31|22225.27|22225.27|0
1716303000000|2024-05-21 14:50:00|22232.29|22232.29|22215.5|22215.5|22239.06|22239.06|22211.99|22211.99|0
1716303300000|2024-05-21 14:55:00|22219.01|22219.01|22220.01|22220.01|22227.28|22227.28|22215.5|22215.5|0
1716303600000|2024-05-21 15:00:00|22223.52|22223.52|22203.31|22203.31|22231.33|22231.33|22196.28|22196.28|0
1716303900000|2024-05-21 15:05:00|22206.82|22206.82|22220.07|22220.07|22220.07|22220.07|22203.31|22203.31|0
1716304200000|2024-05-21 15:10:00|22216.56|22216.56|22235.22|22235.22|22235.22|22235.22|22216.56|22216.56|0
1716304500000|2024-05-21 15:15:00|22231.71|22231.71|22240.02|22240.02|22240.02|22240.02|22214.94|22214.94|0
1716304800000|2024-05-21 15:20:00|22239.23|22239.23|22236.38|22236.38|22240.14|22240.14|22229.88|22229.88|0
1716305100000|2024-05-21 15:25:00|22236.78|22236.78|22224.77|22224.77|22237.57|22237.57|22224.77|22224.77|0
1716362100000|2024-05-22 07:15:00|22137.51|22137.51|22117.74|22117.74|22141.06|22141.06|22114.23|22114.23|0
1716362400000|2024-05-22 07:20:00|22110.71|22110.71|22152.85|22152.85|22152.85|22152.85|22107.2|22107.2|0
1716362700000|2024-05-22 07:25:00|22145.82|22145.82|22138.85|22138.85|22153.14|22153.14|22132.08|22132.08|0
1716363000000|2024-05-22 07:30:00|22142.36|22142.36|22129.33|22129.33|22151.65|22151.65|22129.33|22129.33|0
1716363300000|2024-05-22 07:35:00|22125.82|22125.82|22148.64|22148.64|22148.64|22148.64|22114.04|22114.04|0
1716363600000|2024-05-22 07:40:00|22149.89|22149.89|22149.22|22149.22|22156.91|22156.91|22146.2|22146.2|0
1716363900000|2024-05-22 07:45:00|22152.73|22152.73|22164.51|22164.51|22168.02|22168.02|22149.22|22149.22|0
1716364200000|2024-05-22 07:50:00|22168.02|22168.02|22168.02|22168.02|22175.04|22175.04|22161|22161|0
1716364500000|2024-05-22 07:55:00|22164.51|22164.51|22145.45|22145.45|22178.05|22178.05|22141.94|22141.94|0
1716364800000|2024-05-22 08:00:00|22146.2|22146.2|22149.71|22149.71|22149.71|22149.71|22132.16|22132.16|0
1716365100000|2024-05-22 08:05:00|22142.69|22142.69|22140.28|22140.28|22150.96|22150.96|22136.77|22136.77|0
1716365400000|2024-05-22 08:10:00|22136.77|22136.77|22154.44|22154.44|22157.95|22157.95|22136.77|22136.77|0
1716365700000|2024-05-22 08:15:00|22153.19|22153.19|22145.92|22145.92|22156.7|22156.7|22145.92|22145.92|0
1716366000000|2024-05-22 08:20:00|22142.4|22142.4|22139.64|22139.64|22158.94|22158.94|22139.64|22139.64|0
1716366300000|2024-05-22 08:25:00|22136.13|22136.13|22138.64|22138.64|22145.67|22145.67|22135.13|22135.13|0
1716366600000|2024-05-22 08:30:00|22135.13|22135.13|22134.12|22134.12|22143.4|22143.4|22118.83|22118.83|0
1716366900000|2024-05-22 08:35:00|22130.61|22130.61|22135.7|22135.7|22135.7|22135.7|22124.38|22124.38|0
1716367200000|2024-05-22 08:40:00|22134.91|22134.91|22129.68|22129.68|22137.17|22137.17|22122.66|22122.66|0
1716367500000|2024-05-22 08:45:00|22133.19|22133.19|22134.21|22134.21|22134.21|22134.21|22126.17|22126.17|0
1716367800000|2024-05-22 08:50:00|22132.96|22132.96|22118.33|22118.33|22141.23|22141.23|22118.33|22118.33|0
1716368100000|2024-05-22 08:55:00|22114.82|22114.82|22112.32|22112.32|22118.33|22118.33|22107.57|22107.57|0
1716368400000|2024-05-22 09:00:00|22115.84|22115.84|22119.1|22119.1|22129.88|22129.88|22108.81|22108.81|0
1716368700000|2024-05-22 09:05:00|22120.35|22120.35|22141.41|22141.41|22144.92|22144.92|22120.35|22120.35|0
1716369000000|2024-05-22 09:10:00|22144.92|22144.92|22165.99|22165.99|22165.99|22165.99|22144.92|22144.92|0
1716369300000|2024-05-22 09:15:00|22158.97|22158.97|22165.99|22165.99|22180.03|22180.03|22158.97|22158.97|0
1716369600000|2024-05-22 09:20:00|22158.97|22158.97|22121.82|22121.82|22158.97|22158.97|22119.1|22119.1|0
1716369900000|2024-05-22 09:25:00|22125.33|22125.33|22128.84|22128.84|22132.35|22132.35|22120.57|22120.57|0
1716370200000|2024-05-22 09:30:00|22121.82|22121.82|22136.36|22136.36|22136.36|22136.36|22121.82|22121.82|0
1716370500000|2024-05-22 09:35:00|22129.34|22129.34|22133.86|22133.86|22137.38|22137.38|22115.06|22115.06|0
1716370800000|2024-05-22 09:40:00|22140.89|22140.89|22138.5|22138.5|22140.89|22140.89|22129.11|22129.11|0
1716371100000|2024-05-22 09:45:00|22137.71|22137.71|22139.47|22139.47|22146.49|22146.49|22133.8|22133.8|0
1716371400000|2024-05-22 09:50:00|22135.96|22135.96|22151.65|22151.65|22167.95|22167.95|22132.45|22132.45|0
1716371700000|2024-05-22 09:55:00|22158.67|22158.67|22148.93|22148.93|22162.97|22162.97|22148.93|22148.93|0
1716372000000|2024-05-22 10:00:00|22150.17|22150.17|22136.36|22136.36|22150.17|22150.17|22131.83|22131.83|0
1716372300000|2024-05-22 10:05:00|22139.88|22139.88|22145.42|22145.42|22145.42|22145.42|22128.88|22128.88|0
1716372600000|2024-05-22 10:10:00|22145.17|22145.17|22135.82|22135.82|22149.19|22149.19|22135.82|22135.82|0
1716372900000|2024-05-22 10:15:00|22132.31|22132.31|22132.64|22132.64|22133.89|22133.89|22125.29|22125.29|0
1716373200000|2024-05-22 10:20:00|22129.13|22129.13|22142.18|22142.18|22146.69|22146.69|22129.13|22129.13|0
1716373500000|2024-05-22 10:25:00|22145.69|22145.69|22111.33|22111.33|22145.69|22145.69|22111.33|22111.33|0
1716373800000|2024-05-22 10:30:00|22110.08|22110.08|22105.06|22105.06|22112.96|22112.96|22098.04|22098.04|0
1716374100000|2024-05-22 10:35:00|22106.31|22106.31|22113.29|22113.29|22123.83|22123.83|22106.31|22106.31|0
1716374400000|2024-05-22 10:40:00|22116.8|22116.8|22120.58|22120.58|22130.85|22130.85|22116.26|22116.26|0
1716374700000|2024-05-22 10:45:00|22119.34|22119.34|22118.19|22118.19|22121.85|22121.85|22111.07|22111.07|0
1716375000000|2024-05-22 10:50:00|22117.38|22117.38|22103.63|22103.63|22120.89|22120.89|22100.91|22100.91|0
1716375300000|2024-05-22 10:55:00|22102.38|22102.38|22105.5|22105.5|22105.89|22105.89|22097.62|22097.62|0
1716375600000|2024-05-22 11:00:00|22101.98|22101.98|22060.87|22060.87|22101.98|22101.98|22057.36|22057.36|0
1716375900000|2024-05-22 11:05:00|22057.36|22057.36|22051.58|22051.58|22062.12|22062.12|22050.33|22050.33|0
1716376200000|2024-05-22 11:10:00|22048.07|22048.07|22062.57|22062.57|22062.57|22062.57|22048.07|22048.07|0
1716376500000|2024-05-22 11:15:00|22055.55|22055.55|22062.03|22062.03|22069.6|22069.6|22055.55|22055.55|0
1716376800000|2024-05-22 11:20:00|22065.55|22065.55|22062.18|22062.18|22068.37|22068.37|22054.33|22054.33|0
1716377100000|2024-05-22 11:25:00|22065.69|22065.69|22078.55|22078.55|22082.06|22082.06|22065.69|22065.69|0
1716377400000|2024-05-22 11:30:00|22071.53|22071.53|22079.3|22079.3|22079.3|22079.3|22067.52|22067.52|0
1716377700000|2024-05-22 11:35:00|22075.79|22075.79|22068.31|22068.31|22075.79|22075.79|22063.61|22063.61|0
1716378000000|2024-05-22 11:40:00|22071.82|22071.82|22055.51|22055.51|22071.82|22071.82|22044.98|22044.98|0
1716378300000|2024-05-22 11:45:00|22062.54|22062.54|22061.35|22061.35|22064.86|22064.86|22055.51|22055.51|0
1716378600000|2024-05-22 11:50:00|22064.86|22064.86|22064.86|22064.86|22068.37|22068.37|22061.35|22061.35|0
1716378900000|2024-05-22 11:55:00|22061.35|22061.35|22053.08|22053.08|22061.35|22061.35|22047.31|22047.31|0
1716379200000|2024-05-22 12:00:00|22056.59|22056.59|22066.05|22066.05|22067.3|22067.3|22056.59|22056.59|0
1716379500000|2024-05-22 12:05:00|22062.54|22062.54|22046|22046|22064.8|22064.8|22046|22046|0
1716379800000|2024-05-22 12:10:00|22049.51|22049.51|22029.96|22029.96|22049.51|22049.51|22022.94|22022.94|0
1716380100000|2024-05-22 12:15:00|22026.45|22026.45|22036.98|22036.98|22036.98|22036.98|22022.94|22022.94|0
1716380400000|2024-05-22 12:20:00|22029.96|22029.96|22025.64|22025.64|22036.98|22036.98|22022.13|22022.13|0
1716380700000|2024-05-22 12:25:00|22032.66|22032.66|22016.43|22016.43|22032.66|22032.66|22016.43|22016.43|0
1716381000000|2024-05-22 12:30:00|22012.92|22012.92|21992.13|21992.13|22017.68|22017.68|21988.61|21988.61|0
1716381300000|2024-05-22 12:35:00|21995.64|21995.64|21991.86|21991.86|21998.88|21998.88|21991.86|21991.86|0
1716381600000|2024-05-22 12:40:00|21995.37|21995.37|22019.94|22019.94|22026.97|22026.97|21995.37|21995.37|0
1716381900000|2024-05-22 12:45:00|22023.45|22023.45|22006.17|22006.17|22026.97|22026.97|22006.17|22006.17|0
1716382200000|2024-05-22 12:50:00|22009.68|22009.68|21986.08|21986.08|22009.68|22009.68|21983.13|21983.13|0
1716382500000|2024-05-22 12:55:00|21982.57|21982.57|22014.17|22014.17|22016.43|22016.43|21981.32|21981.32|0
1716382800000|2024-05-22 13:00:00|22010.66|22010.66|22011.67|22011.67|22011.67|22011.67|22004.65|22004.65|0
1716383100000|2024-05-22 13:05:00|22015.18|22015.18|22016.93|22016.93|22017.95|22017.95|22010.64|22010.64|0
1716383400000|2024-05-22 13:10:00|22013.42|22013.42|22005.9|22005.9|22014.17|22014.17|21996.62|21996.62|0
1716383700000|2024-05-22 13:15:00|21998.88|21998.88|22020.28|22020.28|22023.79|22023.79|21997.63|21997.63|0
1716384000000|2024-05-22 13:20:00|22023.79|22023.79|22018.9|22018.9|22035.57|22035.57|22018.41|22018.41|0
1716384300000|2024-05-22 13:25:00|22011.88|22011.88|22004.59|22004.59|22015.12|22015.12|22004.59|22004.59|0
1716384600000|2024-05-22 13:30:00|22001.08|22001.08|22015.54|22015.54|22026.84|22026.84|22001.08|22001.08|0
1716384900000|2024-05-22 13:35:00|22019.05|22019.05|22053.54|22053.54|22053.54|22053.54|22015.54|22015.54|0
1716385200000|2024-05-22 13:40:00|22046.52|22046.52|22069.02|22069.02|22069.02|22069.02|22046.52|22046.52|0
1716385500000|2024-05-22 13:45:00|22076.04|22076.04|22072.14|22072.14|22079.56|22079.56|22068.63|22068.63|0
1716385800000|2024-05-22 13:50:00|22068.63|22068.63|22060.36|22060.36|22075.65|22075.65|22060.36|22060.36|0
1716386100000|2024-05-22 13:55:00|22056.85|22056.85|22068.85|22068.85|22075.87|22075.87|22054.81|22054.81|0
1716386400000|2024-05-22 14:00:00|22079.38|22079.38|22061.83|22061.83|22082.9|22082.9|22061.83|22061.83|0
1716386700000|2024-05-22 14:05:00|22068.85|22068.85|22070.37|22070.37|22082.15|22082.15|22066.86|22066.86|0
1716387000000|2024-05-22 14:10:00|22077.39|22077.39|22079.65|22079.65|22080.9|22080.9|22070.37|22070.37|0
1716387300000|2024-05-22 14:15:00|22080.9|22080.9|22089.92|22089.92|22093.7|22093.7|22079.65|22079.65|0
1716387600000|2024-05-22 14:20:00|22093.43|22093.43|22085.16|22085.16|22100.45|22100.45|22085.16|22085.16|0
1716387900000|2024-05-22 14:25:00|22088.67|22088.67|22078.62|22078.62|22088.67|22088.67|22074.36|22074.36|0
1716388200000|2024-05-22 14:30:00|22079.41|22079.41|22083.44|22083.44|22086.95|22086.95|22069.39|22069.39|0
1716388500000|2024-05-22 14:35:00|22093.97|22093.97|22073.23|22073.23|22093.97|22093.97|22073.23|22073.23|0
1716388800000|2024-05-22 14:40:00|22069.72|22069.72|22055.9|22055.9|22073.23|22073.23|22055.9|22055.9|0
1716389100000|2024-05-22 14:45:00|22059.41|22059.41|22074.1|22074.1|22074.1|22074.1|22059.41|22059.41|0
1716389400000|2024-05-22 14:50:00|22077.61|22077.61|22092.63|22092.63|22092.63|22092.63|22077.61|22077.61|0
1716389700000|2024-05-22 14:55:00|22093.88|22093.88|22119.88|22119.88|22127.17|22127.17|22093.88|22093.88|0
1716390000000|2024-05-22 15:00:00|22123.39|22123.39|22136.4|22136.4|22142.19|22142.19|22119.88|22119.88|0
1716390300000|2024-05-22 15:05:00|22136.9|22136.9|22153.25|22153.25|22155.24|22155.24|22136.9|22136.9|0
1716390600000|2024-05-22 15:10:00|22156.76|22156.76|22161.52|22161.52|22165.03|22165.03|22153.25|22153.25|0
1716390900000|2024-05-22 15:15:00|22162.31|22162.31|22168.75|22168.75|22175.77|22175.77|22159.94|22159.94|0
1716391200000|2024-05-22 15:20:00|22172.26|22172.26|22166.03|22166.03|22175.77|22175.77|22165.24|22165.24|0
1716391500000|2024-05-22 15:25:00|22165.53|22165.53|22147.26|22147.26|22173.44|22173.44|22147.26|22147.26|0
1716448500000|2024-05-23 07:15:00|22201.45|22201.45|22189.04|22189.04|22226.26|22226.26|22189.04|22189.04|0
1716448800000|2024-05-23 07:20:00|22178.51|22178.51|22183.27|22183.27|22190.29|22190.29|22171.49|22171.49|0
1716449100000|2024-05-23 07:25:00|22186.78|22186.78|22173.76|22173.76|22193.8|22193.8|22157.97|22157.97|0
1716449400000|2024-05-23 07:30:00|22163.23|22163.23|22164.48|22164.48|22178.52|22178.52|22156.21|22156.21|0
1716449700000|2024-05-23 07:35:00|22167.99|22167.99|22158.45|22158.45|22176.01|22176.01|22147.92|22147.92|0
1716450000000|2024-05-23 07:40:00|22161.96|22161.96|22144.16|22144.16|22165.47|22165.47|22140.65|22140.65|0
1716450300000|2024-05-23 07:45:00|22137.14|22137.14|22156.95|22156.95|22160.47|22160.47|22137.14|22137.14|0
1716450600000|2024-05-23 07:50:00|22163.98|22163.98|22171|22171|22171|22171|22160.47|22160.47|0
1716450900000|2024-05-23 07:55:00|22174.51|22174.51|22168.99|22168.99|22181.78|22181.78|22168.99|22168.99|0
1716451200000|2024-05-23 08:00:00|22176.01|22176.01|22161.21|22161.21|22176.01|22176.01|22161.21|22161.21|0
1716451500000|2024-05-23 08:05:00|22159.97|22159.97|22143.95|22143.95|22163.48|22163.48|22143.95|22143.95|0
1716451800000|2024-05-23 08:10:00|22140.44|22140.44|22130.65|22130.65|22151.72|22151.72|22130.65|22130.65|0
1716452100000|2024-05-23 08:15:00|22127.14|22127.14|22126.5|22126.5|22132.62|22132.62|22122.09|22122.09|0
1716452400000|2024-05-23 08:20:00|22119.48|22119.48|22121.2|22121.2|22121.2|22121.2|22112.45|22112.45|0
1716452700000|2024-05-23 08:25:00|22124.71|22124.71|22111.28|22111.28|22128.22|22128.22|22104.66|22104.66|0
1716453000000|2024-05-23 08:30:00|22104.26|22104.26|22115.54|22115.54|22119.05|22119.05|22097.24|22097.24|0
1716453300000|2024-05-23 08:35:00|22108.52|22108.52|22112.03|22112.03|22119.05|22119.05|22108.52|22108.52|0
1716453600000|2024-05-23 08:40:00|22108.52|22108.52|22122.3|22122.3|22122.3|22122.3|22104.74|22104.74|0
1716453900000|2024-05-23 08:45:00|22129.32|22129.32|22122.79|22122.79|22134.08|22134.08|22116.02|22116.02|0
1716454200000|2024-05-23 08:50:00|22115.77|22115.77|22126.06|22126.06|22126.06|22126.06|22115.52|22115.52|0
1716454500000|2024-05-23 08:55:00|22133.08|22133.08|22128.82|22128.82|22133.08|22133.08|22126.06|22126.06|0
1716454800000|2024-05-23 09:00:00|22135.84|22135.84|22131.54|22131.54|22135.84|22135.84|22113.98|22113.98|0
1716455100000|2024-05-23 09:05:00|22135.05|22135.05|22127.05|22127.05|22142.1|22142.1|22123.54|22123.54|0
1716455400000|2024-05-23 09:10:00|22123.54|22123.54|22147.87|22147.87|22148.12|22148.12|22123.54|22123.54|0
1716455700000|2024-05-23 09:15:00|22148.37|22148.37|22162.41|22162.41|22162.41|22162.41|22148.37|22148.37|0
1716456000000|2024-05-23 09:20:00|22160.38|22160.38|22159.98|22159.98|22160.38|22160.38|22159.98|22159.98|0
1716456300000|2024-05-23 09:25:00|22156.47|22156.47|22152.96|22152.96|22163.49|22163.49|22149.45|22149.45|0
1716456600000|2024-05-23 09:30:00|22149.45|22149.45|22156.07|22156.07|22156.47|22156.47|22149.05|22149.05|0
1716456900000|2024-05-23 09:35:00|22156.86|22156.86|22159.13|22159.13|22170.91|22170.91|22149.84|22149.84|0
1716457200000|2024-05-23 09:40:00|22152.1|22152.1|22163.97|22163.97|22167.48|22167.48|22148.59|22148.59|0
1716457500000|2024-05-23 09:45:00|22160.46|22160.46|22158.88|22158.88|22163.97|22163.97|22158.88|22158.88|0
1716457800000|2024-05-23 09:50:00|22155.37|22155.37|22158.88|22158.88|22158.88|22158.88|22155.37|22155.37|0
1716458100000|2024-05-23 09:55:00|22148.34|22148.34|22142.65|22142.65|22148.59|22148.59|22139.14|22139.14|0
1716458400000|2024-05-23 10:00:00|22146.16|22146.16|22130.6|22130.6|22152.91|22152.91|22130.6|22130.6|0
1716458700000|2024-05-23 10:05:00|22129.35|22129.35|22118.82|22118.82|22129.35|22129.35|22118.82|22118.82|0
1716459000000|2024-05-23 10:10:00|22111.8|22111.8|22065.65|22065.65|22111.8|22111.8|22065.65|22065.65|0
1716459300000|2024-05-23 10:15:00|22072.68|22072.68|22079.7|22079.7|22079.7|22079.7|22069.16|22069.16|0
1716459600000|2024-05-23 10:20:00|22083.21|22083.21|22086.72|22086.72|22090.23|22090.23|22079.7|22079.7|0
1716459900000|2024-05-23 10:25:00|22083.21|22083.21|22079.21|22079.21|22083.21|22083.21|22075.7|22075.7|0
1716460200000|2024-05-23 10:30:00|22086.24|22086.24|22086.24|22086.24|22089.75|22089.75|22086.24|22086.24|0
1716460500000|2024-05-23 10:35:00|22089.75|22089.75|22083.66|22083.66|22093.26|22093.26|22076.1|22076.1|0
1716460800000|2024-05-23 10:40:00|22082.87|22082.87|22087.63|22087.63|22091.14|22091.14|22082.87|22082.87|0
1716461100000|2024-05-23 10:45:00|22085.13|22085.13|22107.45|22107.45|22110.96|22110.96|22085.13|22085.13|0
1716461400000|2024-05-23 10:50:00|22103.93|22103.93|22096.66|22096.66|22103.93|22103.93|22096.66|22096.66|0